1580774400000|2020-02-04 00:00:00|9298.62|9262.62|9312.08|9276.08|9312.56|9276.56|9297.71|9261.71|253
1580774700000|2020-02-04 00:05:00|9312.09|9276.09|9321.64|9285.64|9321.7|9285.7|9311.68|9275.68|171
1580775000000|2020-02-04 00:10:00|9321.63|9285.63|9333.45|9297.45|9335.12|9299.12|9321.03|9285.03|156
1580775300000|2020-02-04 00:15:00|9333.42|9297.42|9339.41|9303.41|9339.41|9303.41|9317.01|9281.01|294
1580775600000|2020-02-04 00:20:00|9339.15|9303.15|9359.69|9323.69|9361.63|9325.63|9338.14|9302.14|326
1580775900000|2020-02-04 00:25:00|9359.39|9323.39|9359.47|9323.47|9359.56|9323.56|9349.66|9313.66|532
1580776200000|2020-02-04 00:30:00|9359.42|9323.42|9342|9306|9359.46|9323.46|9340.45|9304.45|385
1580776500000|2020-02-04 00:35:00|9341.95|9305.95|9347.57|9311.57|9349.85|9313.85|9340.71|9304.71|424
1580776800000|2020-02-04 00:40:00|9346.35|9310.35|9334.32|9298.32|9347.21|9311.21|9331.99|9295.99|551
1580777100000|2020-02-04 00:45:00|9334.07|9298.07|9340.05|9304.05|9343.6|9307.6|9333.3|9297.3|505
1580777400000|2020-02-04 00:50:00|9339.37|9303.37|9343.79|9307.79|9344.15|9308.15|9336.94|9300.94|332
1580777700000|2020-02-04 00:55:00|9343.59|9307.59|9341.95|9305.95|9343.84|9307.84|9336.99|9300.99|277
1580778000000|2020-02-04 01:00:00|9341.1|9305.1|9347.33|9311.33|9348.24|9312.24|9337.54|9301.54|222
1580778300000|2020-02-04 01:05:00|9347.34|9311.34|9348.54|9312.54|9351.94|9315.94|9347.11|9311.11|151
1580778600000|2020-02-04 01:10:00|9348.43|9312.43|9333.76|9297.76|9348.43|9312.43|9333.44|9297.44|257
1580778900000|2020-02-04 01:15:00|9333.71|9297.71|9328.36|9292.36|9334.9|9298.9|9325.46|9289.46|350
1580779200000|2020-02-04 01:20:00|9328.35|9292.35|9337.4|9301.4|9338.32|9302.32|9328.34|9292.34|413
1580779500000|2020-02-04 01:25:00|9337.39|9301.39|9325.49|9289.49|9337.39|9301.39|9325.49|9289.49|285
1580779800000|2020-02-04 01:30:00|9325.16|9289.16|9301.88|9265.88|9325.16|9289.16|9299.44|9263.44|396
1580780100000|2020-02-04 01:35:00|9301.85|9265.85|9304.64|9268.64|9311.96|9275.96|9300.7|9264.7|539
1580780400000|2020-02-04 01:40:00|9304.66|9268.66|9286.72|9250.72|9304.67|9268.67|9280.58|9244.58|613
1580780700000|2020-02-04 01:45:00|9286.73|9250.73|9292.15|9256.15|9293.85|9257.85|9279.62|9243.62|365
1580781000000|2020-02-04 01:50:00|9292.16|9256.16|9288.61|9252.61|9294.08|9258.08|9285.69|9249.69|207
1580781300000|2020-02-04 01:55:00|9288.88|9252.88|9285.16|9249.16|9288.88|9252.88|9283.67|9247.67|128
1580781600000|2020-02-04 02:00:00|9285.17|9249.17|9292.5|9256.5|9292.5|9256.5|9285.15|9249.15|199
1580781900000|2020-02-04 02:05:00|9292.6|9256.6|9293.73|9257.73|9293.78|9257.78|9291.73|9255.73|33
1580782200000|2020-02-04 02:10:00|9293.97|9257.97|9295.54|9259.54|9295.89|9259.89|9293.9|9257.9|98
1580782500000|2020-02-04 02:15:00|9295.61|9259.61|9303.73|9267.73|9304.71|9268.71|9295.23|9259.23|105
1580782800000|2020-02-04 02:20:00|9303.63|9267.63|9302.09|9266.09|9303.82|9267.82|9301.44|9265.44|69
1580783100000|2020-02-04 02:25:00|9302.08|9266.08|9305.54|9269.54|9305.67|9269.67|9299.55|9263.55|123
1580783400000|2020-02-04 02:30:00|9305.72|9269.72|9302.71|9266.71|9307.95|9271.95|9302.71|9266.71|77
1580783700000|2020-02-04 02:35:00|9302.65|9266.65|9294.85|9258.85|9302.65|9266.65|9293.94|9257.94|175
1580784000000|2020-02-04 02:40:00|9294.84|9258.84|9294.69|9258.69|9295.73|9259.73|9293.94|9257.94|156
1580784300000|2020-02-04 02:45:00|9294.54|9258.54|9290.15|9254.15|9295.11|9259.11|9290.15|9254.15|190
1580784600000|2020-02-04 02:50:00|9290.11|9254.11|9297.42|9261.42|9299.82|9263.82|9288.83|9252.83|265
1580784900000|2020-02-04 02:55:00|9297.31|9261.31|9298.9|9262.9|9298.9|9262.9|9295.73|9259.73|90
1580785200000|2020-02-04 03:00:00|9299.31|9263.31|9292.16|9256.16|9303.7|9267.7|9291.81|9255.81|100
1580785500000|2020-02-04 03:05:00|9292.19|9256.19|9281.66|9245.66|9294.2|9258.2|9280.66|9244.66|262
1580785800000|2020-02-04 03:10:00|9281.71|9245.71|9280.58|9244.58|9288.01|9252.01|9276.39|9240.39|476
1580786100000|2020-02-04 03:15:00|9280.57|9244.57|9276.31|9240.31|9280.58|9244.58|9267.15|9231.15|260
1580786400000|2020-02-04 03:20:00|9276.37|9240.37|9290.22|9254.22|9294.13|9258.13|9276.05|9240.05|269
1580786700000|2020-02-04 03:25:00|9290.21|9254.21|9295.01|9259.01|9297.04|9261.04|9288.67|9252.67|294
1580787000000|2020-02-04 03:30:00|9294.91|9258.91|9298.34|9262.34|9300.04|9264.04|9292.79|9256.79|130
1580787300000|2020-02-04 03:35:00|9298.67|9262.67|9296.72|9260.72|9298.67|9262.67|9292.85|9256.85|110
1580787600000|2020-02-04 03:40:00|9296.63|9260.63|9300.66|9264.66|9300.66|9264.66|9293.33|9257.33|252
1580787900000|2020-02-04 03:45:00|9300.5|9264.5|9294.31|9258.31|9301.57|9265.57|9292.86|9256.86|275
1580788200000|2020-02-04 03:50:00|9294.5|9258.5|9294.25|9258.25|9296.48|9260.48|9292.99|9256.99|132
1580788500000|2020-02-04 03:55:00|9294.24|9258.24|9289.16|9253.16|9294.57|9258.57|9288.96|9252.96|330
1580788800000|2020-02-04 04:00:00|9289.41|9253.41|9291.08|9255.08|9291.08|9255.08|9285.69|9249.69|243
1580789100000|2020-02-04 04:05:00|9291.75|9255.75|9297.22|9261.22|9297.71|9261.71|9291.71|9255.71|126
1580789400000|2020-02-04 04:10:00|9296.75|9260.75|9308.73|9272.73|9312.15|9276.15|9296.49|9260.49|172
1580789700000|2020-02-04 04:15:00|9308.8|9272.8|9307.03|9271.03|9312.12|9276.12|9302.42|9266.42|197
1580790000000|2020-02-04 04:20:00|9307.04|9271.04|9311.07|9275.07|9314.7|9278.7|9307.04|9271.04|319
1580790300000|2020-02-04 04:25:00|9311.05|9275.05|9304.41|9268.41|9311.05|9275.05|9304.41|9268.41|279
1580790600000|2020-02-04 04:30:00|9304.5|9268.5|9294.64|9258.64|9309.73|9273.73|9294.47|9258.47|353
1580790900000|2020-02-04 04:35:00|9294.67|9258.67|9291.39|9255.39|9296.87|9260.87|9291.26|9255.26|439
1580791200000|2020-02-04 04:40:00|9291.14|9255.14|9282.02|9246.02|9291.58|9255.58|9278.2|9242.2|616
1580791500000|2020-02-04 04:45:00|9282.06|9246.06|9268.28|9232.28|9282.29|9246.29|9268.28|9232.28|386
1580791800000|2020-02-04 04:50:00|9268.3|9232.3|9273.24|9237.24|9273.58|9237.58|9258.67|9222.67|572
1580792100000|2020-02-04 04:55:00|9272.96|9236.96|9269.38|9233.38|9272.97|9236.97|9260|9224|275
1580792400000|2020-02-04 05:00:00|9269.44|9233.44|9255.18|9219.18|9269.76|9233.76|9250.51|9214.51|403
1580792700000|2020-02-04 05:05:00|9255.17|9219.17|9254.43|9218.43|9255.86|9219.86|9252.53|9216.53|349
1580793000000|2020-02-04 05:10:00|9254.42|9218.42|9270.18|9234.18|9270.55|9234.55|9254.41|9218.41|238
1580793300000|2020-02-04 05:15:00|9270.41|9234.41|9265.73|9229.73|9272.26|9236.26|9263.11|9227.11|365
1580793600000|2020-02-04 05:20:00|9266.1|9230.1|9278.64|9242.64|9282.56|9246.56|9264.72|9228.72|248
1580793900000|2020-02-04 05:25:00|9278.65|9242.65|9263.8|9227.8|9279.46|9243.46|9262.74|9226.74|240
1580794200000|2020-02-04 05:30:00|9263.79|9227.79|9263.13|9227.13|9264.26|9228.26|9261.49|9225.49|106
1580794500000|2020-02-04 05:35:00|9263.19|9227.19|9264.12|9228.12|9264.12|9228.12|9262.35|9226.35|65
1580794800000|2020-02-04 05:40:00|9263.97|9227.97|9250.33|9214.33|9264.22|9228.22|9250.33|9214.33|214
1580795100000|2020-02-04 05:45:00|9249.92|9213.92|9258.26|9222.26|9258.26|9222.26|9232.02|9196.02|550
1580795400000|2020-02-04 05:50:00|9258.33|9222.33|9278.04|9242.04|9287.89|9251.89|9258.33|9222.33|528
1580795700000|2020-02-04 05:55:00|9278.03|9242.03|9285.55|9249.55|9285.55|9249.55|9272.63|9236.63|401
1580796000000|2020-02-04 06:00:00|9285.88|9249.88|9294.82|9258.82|9294.87|9258.87|9276.55|9240.55|335
1580796300000|2020-02-04 06:05:00|9294.77|9258.77|9286.25|9250.25|9295.78|9259.78|9285.65|9249.65|216
1580796600000|2020-02-04 06:10:00|9288.03|9252.03|9294.76|9258.76|9294.76|9258.76|9281.85|9245.85|270
1580796900000|2020-02-04 06:15:00|9294.97|9258.97|9285.02|9249.02|9297.79|9261.79|9285.02|9249.02|149
1580797200000|2020-02-04 06:20:00|9285.36|9249.36|9278.68|9242.68|9285.4|9249.4|9277.99|9241.99|120
1580797500000|2020-02-04 06:25:00|9278.71|9242.71|9266.9|9230.9|9278.71|9242.71|9258.12|9222.12|304
1580797800000|2020-02-04 06:30:00|9266.38|9230.38|9271.4|9235.4|9276.05|9240.05|9261.71|9225.71|441
1580798100000|2020-02-04 06:35:00|9271.41|9235.41|9257.23|9221.23|9272.27|9236.27|9257.23|9221.23|445
1580798400000|2020-02-04 06:40:00|9257.24|9221.24|9262.04|9226.04|9262.04|9226.04|9250.98|9214.98|415
1580798700000|2020-02-04 06:45:00|9262.13|9226.13|9261.62|9225.62|9262.13|9226.13|9255.36|9219.36|198
1580799000000|2020-02-04 06:50:00|9261.82|9225.82|9270.52|9234.52|9270.67|9234.67|9261.36|9225.36|267
1580799300000|2020-02-04 06:55:00|9270.44|9234.44|9271.23|9235.23|9272.52|9236.52|9268.84|9232.84|212
1580799600000|2020-02-04 07:00:00|9271.24|9235.24|9266.33|9230.33|9271.78|9235.78|9265.53|9229.53|114
1580799900000|2020-02-04 07:05:00|9266.42|9230.42|9264.08|9228.08|9266.61|9230.61|9263.88|9227.88|246
1580800200000|2020-02-04 07:10:00|9264.09|9228.09|9270.3|9234.3|9271.82|9235.82|9263.84|9227.84|266
1580800500000|2020-02-04 07:15:00|9270.22|9234.22|9265.23|9229.23|9270.35|9234.35|9264.01|9228.01|299
1580800800000|2020-02-04 07:20:00|9265.05|9229.05|9295.98|9259.98|9296.06|9260.06|9259.56|9223.56|457
1580801100000|2020-02-04 07:25:00|9296.17|9260.17|9306.67|9270.67|9324.22|9288.22|9295.37|9259.37|440
1580801400000|2020-02-04 07:30:00|9306.87|9270.87|9304.69|9268.69|9315.34|9279.34|9303.41|9267.41|266
1580801700000|2020-02-04 07:35:00|9304.61|9268.61|9297.08|9261.08|9304.71|9268.71|9296.16|9260.16|90
1580802000000|2020-02-04 07:40:00|9297.1|9261.1|9298.87|9262.87|9307.28|9271.28|9296.98|9260.98|205
1580802300000|2020-02-04 07:45:00|9298.03|9262.03|9294.54|9258.54|9298.26|9262.26|9294.28|9258.28|102
1580802600000|2020-02-04 07:50:00|9294.38|9258.38|9295.76|9259.76|9295.76|9259.76|9293.6|9257.6|57
1580802900000|2020-02-04 07:55:00|9295.28|9259.28|9280.43|9244.43|9296.08|9260.08|9276.59|9240.59|256
1580803200000|2020-02-04 08:00:00|9280.44|9244.44|9284.06|9248.06|9287.31|9251.31|9280.16|9244.16|229
1580803500000|2020-02-04 08:05:00|9284.05|9248.05|9286.17|9250.17|9286.19|9250.19|9282.51|9246.51|152
1580803800000|2020-02-04 08:10:00|9286.38|9250.38|9290.79|9254.79|9291.96|9255.96|9286.31|9250.31|162
1580804100000|2020-02-04 08:15:00|9290.83|9254.83|9294.21|9258.21|9295.35|9259.35|9290.83|9254.83|95
1580804400000|2020-02-04 08:20:00|9293.89|9257.89|9278.03|9242.03|9294.51|9258.51|9276.84|9240.84|339
1580804700000|2020-02-04 08:25:00|9278.05|9242.05|9262.68|9226.68|9279.29|9243.29|9260.47|9224.47|410
1580805000000|2020-02-04 08:30:00|9262.64|9226.64|9261.22|9225.22|9268.48|9232.48|9260.89|9224.89|359
1580805300000|2020-02-04 08:35:00|9262.56|9226.56|9261.74|9225.74|9265.87|9229.87|9261|9225|589
1580805600000|2020-02-04 08:40:00|9261.64|9225.64|9259.71|9223.71|9262.24|9226.24|9259.13|9223.13|327
1580805900000|2020-02-04 08:45:00|9259.68|9223.68|9261.24|9225.24|9263.69|9227.69|9258.93|9222.93|296
1580806200000|2020-02-04 08:50:00|9261.28|9225.28|9244.37|9208.37|9262.79|9226.79|9242.75|9206.75|488
1580806500000|2020-02-04 08:55:00|9244.39|9208.39|9241.75|9205.75|9253.45|9217.45|9240.97|9204.97|265
1580806800000|2020-02-04 09:00:00|9242.59|9206.59|9261.09|9225.09|9261.25|9225.25|9235.93|9199.93|205
1580807100000|2020-02-04 09:05:00|9261.1|9225.1|9233.43|9197.43|9262.92|9226.92|9231.85|9195.85|236
1580807400000|2020-02-04 09:10:00|9233.42|9197.42|9229.65|9193.65|9241.11|9205.11|9224.37|9188.37|286
1580807700000|2020-02-04 09:15:00|9229.6|9193.6|9224.3|9188.3|9229.62|9193.62|9208.88|9172.88|433
1580808000000|2020-02-04 09:20:00|9224.99|9188.99|9197.73|9161.73|9226.59|9190.59|9195.91|9159.91|511
1580808300000|2020-02-04 09:25:00|9197.61|9161.61|9196.15|9160.15|9208.51|9172.51|9182.39|9146.39|369
1580808600000|2020-02-04 09:30:00|9196.08|9160.08|9202.18|9166.18|9203.65|9167.65|9188.93|9152.93|255
1580808900000|2020-02-04 09:35:00|9202.12|9166.12|9197.74|9161.74|9205.05|9169.05|9196.14|9160.14|109
1580809200000|2020-02-04 09:40:00|9197.82|9161.82|9199.47|9163.47|9205.04|9169.04|9197.82|9161.82|118
1580809500000|2020-02-04 09:45:00|9199.59|9163.59|9177.8|9141.8|9199.59|9163.59|9177.8|9141.8|183
1580809800000|2020-02-04 09:50:00|9177.12|9141.12|9188.06|9152.06|9192.12|9156.12|9173.53|9137.53|291
1580810100000|2020-02-04 09:55:00|9188.05|9152.05|9171.23|9135.23|9188.05|9152.05|9158.16|9122.16|470
1580810400000|2020-02-04 10:00:00|9170.96|9134.96|9176.72|9140.72|9182.63|9146.63|9161.26|9125.26|440
1580810700000|2020-02-04 10:05:00|9177.71|9141.71|9183.01|9147.01|9183.01|9147.01|9169.37|9133.37|429
1580811000000|2020-02-04 10:10:00|9182.96|9146.96|9190.13|9154.13|9191.52|9155.52|9179.34|9143.34|346
1580811300000|2020-02-04 10:15:00|9190.03|9154.03|9190.44|9154.44|9192.13|9156.13|9180.92|9144.92|393
1580811600000|2020-02-04 10:20:00|9190.43|9154.43|9178.62|9142.62|9193.18|9157.18|9178.02|9142.02|303
1580811900000|2020-02-04 10:25:00|9178.65|9142.65|9173.14|9137.14|9179.82|9143.82|9172.79|9136.79|357
1580812200000|2020-02-04 10:30:00|9172.78|9136.78|9160.76|9124.76|9173.42|9137.42|9159.12|9123.12|338
1580812500000|2020-02-04 10:35:00|9160.75|9124.75|9174.02|9138.02|9175.01|9139.01|9159.75|9123.75|527
1580812800000|2020-02-04 10:40:00|9173.96|9137.96|9165.51|9129.51|9180.71|9144.71|9165.51|9129.51|364
1580813100000|2020-02-04 10:45:00|9165.52|9129.52|9187.77|9151.77|9189.59|9153.59|9157.74|9121.74|715
1580813400000|2020-02-04 10:50:00|9187.78|9151.78|9186.56|9150.56|9197.22|9161.22|9186.54|9150.54|432
1580813700000|2020-02-04 10:55:00|9188.37|9152.37|9177.03|9141.03|9189.08|9153.08|9176.21|9140.21|287
1580814000000|2020-02-04 11:00:00|9178.16|9142.16|9180.56|9144.56|9180.97|9144.97|9176.52|9140.52|194
1580814300000|2020-02-04 11:05:00|9180.99|9144.99|9190.23|9154.23|9192.43|9156.43|9179.82|9143.82|318
1580814600000|2020-02-04 11:10:00|9189.66|9153.66|9183.93|9147.93|9189.66|9153.66|9182.91|9146.91|306
1580814900000|2020-02-04 11:15:00|9183.9|9147.9|9181.18|9145.18|9183.9|9147.9|9180.73|9144.73|306
1580815200000|2020-02-04 11:20:00|9181.19|9145.19|9139.73|9103.73|9181.19|9145.19|9137.98|9101.98|465
1580815500000|2020-02-04 11:25:00|9139.71|9103.71|9218.68|9182.68|9218.68|9182.68|9103.06|9067.06|904
1580815800000|2020-02-04 11:30:00|9217.67|9181.67|9221.02|9185.02|9230.66|9194.66|9204.86|9168.86|1071
1580816100000|2020-02-04 11:35:00|9221.26|9185.26|9240.89|9204.89|9249.48|9213.48|9216.96|9180.96|882
1580816400000|2020-02-04 11:40:00|9241.09|9205.09|9207.06|9171.06|9245.8|9209.8|9204.33|9168.33|580
1580816700000|2020-02-04 11:45:00|9207.29|9171.29|9213.81|9177.81|9224.23|9188.23|9206.26|9170.26|449
1580817000000|2020-02-04 11:50:00|9214.23|9178.23|9214.08|9178.08|9220.14|9184.14|9213.13|9177.13|305
1580817300000|2020-02-04 11:55:00|9213.96|9177.96|9186.1|9150.1|9214.64|9178.64|9185.97|9149.97|412
1580817600000|2020-02-04 12:00:00|9186.16|9150.16|9191.76|9155.76|9198.82|9162.82|9182.4|9146.4|589
1580817900000|2020-02-04 12:05:00|9191.77|9155.77|9171.28|9135.28|9193.79|9157.79|9165.81|9129.81|483
1580818200000|2020-02-04 12:10:00|9171.26|9135.26|9157.2|9121.2|9171.71|9135.71|9157.2|9121.2|584
1580818500000|2020-02-04 12:15:00|9156.66|9120.66|9161.05|9125.05|9161.05|9125.05|9146.56|9110.56|682
1580818800000|2020-02-04 12:20:00|9160.95|9124.95|9162.08|9126.08|9166.87|9130.87|9158.79|9122.79|547
1580819100000|2020-02-04 12:25:00|9161.91|9125.91|9147.15|9111.15|9162.36|9126.36|9145.54|9109.54|294
1580819400000|2020-02-04 12:30:00|9146.68|9110.68|9139.28|9103.28|9146.68|9110.68|9131.14|9095.14|599
1580819700000|2020-02-04 12:35:00|9138.91|9102.91|9120.95|9084.95|9138.92|9102.92|9114.18|9078.18|625
1580820000000|2020-02-04 12:40:00|9120.93|9084.93|9122.52|9086.52|9137.28|9101.28|9099.85|9063.85|988
1580820300000|2020-02-04 12:45:00|9122.35|9086.35|9129.1|9093.1|9135.87|9099.87|9117.72|9081.72|509
1580820600000|2020-02-04 12:50:00|9128.89|9092.89|9121.75|9085.75|9135.74|9099.74|9121.52|9085.52|380
1580820900000|2020-02-04 12:55:00|9121.66|9085.66|9129.57|9093.57|9132.37|9096.37|9103.15|9067.15|569
1580821200000|2020-02-04 13:00:00|9129.75|9093.75|9130.91|9094.91|9139.74|9103.74|9122.41|9086.41|697
1580821500000|2020-02-04 13:05:00|9130.92|9094.92|9138.5|9102.5|9143.44|9107.44|9129.96|9093.96|535
1580821800000|2020-02-04 13:10:00|9138.49|9102.49|9119.16|9083.16|9138.49|9102.49|9119.01|9083.01|302
1580822100000|2020-02-04 13:15:00|9119.12|9083.12|9109.82|9073.82|9124.98|9088.98|9108.87|9072.87|347
1580822400000|2020-02-04 13:20:00|9110.39|9074.39|9121.05|9085.05|9122.62|9086.62|9098.2|9062.2|455
1580822700000|2020-02-04 13:25:00|9120.96|9084.96|9132.88|9096.88|9133.61|9097.61|9119.89|9083.89|321
1580823000000|2020-02-04 13:30:00|9133.82|9097.82|9142.04|9106.04|9145.74|9109.74|9130.79|9094.79|348
1580823300000|2020-02-04 13:35:00|9141.53|9105.53|9137.35|9101.35|9144.54|9108.54|9134.82|9098.82|228
1580823600000|2020-02-04 13:40:00|9136.9|9100.9|9133.67|9097.67|9138.01|9102.01|9128.55|9092.55|270
1580823900000|2020-02-04 13:45:00|9133.66|9097.66|9131.96|9095.96|9135.27|9099.27|9130.35|9094.35|255
1580824200000|2020-02-04 13:50:00|9131.75|9095.75|9143.5|9107.5|9145.04|9109.04|9129.33|9093.33|358
1580824500000|2020-02-04 13:55:00|9143.52|9107.52|9153.33|9117.33|9153.69|9117.69|9142.78|9106.78|160
1580824800000|2020-02-04 14:00:00|9153.49|9117.49|9149.22|9113.22|9153.5|9117.5|9146.21|9110.21|522
1580825100000|2020-02-04 14:05:00|9149.28|9113.28|9163.15|9127.15|9167.59|9131.59|9147.62|9111.62|420
1580825400000|2020-02-04 14:10:00|9163.17|9127.17|9156.38|9120.38|9164.78|9128.78|9156.31|9120.31|235
1580825700000|2020-02-04 14:15:00|9156.34|9120.34|9147.72|9111.72|9159.93|9123.93|9147.45|9111.45|194
1580826000000|2020-02-04 14:20:00|9147.71|9111.71|9145.33|9109.33|9151.25|9115.25|9139.84|9103.84|234
1580826300000|2020-02-04 14:25:00|9143.19|9107.19|9140.68|9104.68|9144.48|9108.48|9139.65|9103.65|149
1580826600000|2020-02-04 14:30:00|9140.12|9104.12|9140.54|9104.54|9142.73|9106.73|9138.26|9102.26|104
1580826900000|2020-02-04 14:35:00|9140.3|9104.3|9119.3|9083.3|9140.3|9104.3|9117.52|9081.52|261
1580827200000|2020-02-04 14:40:00|9118.21|9082.21|9132.51|9096.51|9134.84|9098.84|9118.21|9082.21|295
1580827500000|2020-02-04 14:45:00|9132.01|9096.01|9142.78|9106.78|9143.6|9107.6|9131.14|9095.14|215
1580827800000|2020-02-04 14:50:00|9142.65|9106.65|9147.48|9111.48|9153.59|9117.59|9141.6|9105.6|316
1580828100000|2020-02-04 14:55:00|9147.44|9111.44|9151.68|9115.68|9152.71|9116.71|9144.48|9108.48|266
1580828400000|2020-02-04 15:00:00|9151.17|9115.17|9180.64|9144.64|9181.03|9145.03|9148.63|9112.63|493
1580828700000|2020-02-04 15:05:00|9180.91|9144.91|9197.41|9161.41|9200.91|9164.91|9176.48|9140.48|662
1580829000000|2020-02-04 15:10:00|9197.26|9161.26|9221.79|9185.79|9221.98|9185.98|9196.4|9160.4|437
1580829300000|2020-02-04 15:15:00|9221.8|9185.8|9210.18|9174.18|9225.62|9189.62|9203.01|9167.01|476
1580829600000|2020-02-04 15:20:00|9210.09|9174.09|9196.07|9160.07|9211.35|9175.35|9191.9|9155.9|602
1580829900000|2020-02-04 15:25:00|9196.06|9160.06|9186.54|9150.54|9199.26|9163.26|9186.52|9150.52|443
1580830200000|2020-02-04 15:30:00|9186.66|9150.66|9179.38|9143.38|9186.66|9150.66|9178.67|9142.67|319
1580830500000|2020-02-04 15:35:00|9179.82|9143.82|9197.95|9161.95|9198.38|9162.38|9179.63|9143.63|392
1580830800000|2020-02-04 15:40:00|9197.71|9161.71|9209.97|9173.97|9212.81|9176.81|9197.02|9161.02|412
1580831100000|2020-02-04 15:45:00|9209.4|9173.4|9201.13|9165.13|9209.99|9173.99|9199.64|9163.64|355
1580831400000|2020-02-04 15:50:00|9201.14|9165.14|9211.65|9175.65|9225.87|9189.87|9201.14|9165.14|551
1580831700000|2020-02-04 15:55:00|9211.66|9175.66|9204.03|9168.03|9211.66|9175.66|9198.56|9162.56|519
1580832000000|2020-02-04 16:00:00|9204.05|9168.05|9207.9|9171.9|9214.96|9178.96|9201.51|9165.51|707
1580832300000|2020-02-04 16:05:00|9207.74|9171.74|9205.8|9169.8|9211.47|9175.47|9203.79|9167.79|481
1580832600000|2020-02-04 16:10:00|9205.74|9169.74|9203.39|9167.39|9206.75|9170.75|9200.36|9164.36|407
1580832900000|2020-02-04 16:15:00|9203.4|9167.4|9217.17|9181.17|9218.91|9182.91|9200.51|9164.51|542
1580833200000|2020-02-04 16:20:00|9217.19|9181.19|9226.25|9190.25|9228.65|9192.65|9216.83|9180.83|625
1580833500000|2020-02-04 16:25:00|9226.26|9190.26|9228.62|9192.62|9233|9197|9225.88|9189.88|479
1580833800000|2020-02-04 16:30:00|9228.64|9192.64|9216.12|9180.12|9231.37|9195.37|9215.84|9179.84|381
1580834100000|2020-02-04 16:35:00|9216.07|9180.07|9209.77|9173.77|9217.6|9181.6|9209.77|9173.77|251
1580834400000|2020-02-04 16:40:00|9210.01|9174.01|9209.45|9173.45|9211.24|9175.24|9205.84|9169.84|293
1580834700000|2020-02-04 16:45:00|9209.13|9173.13|9205.36|9169.36|9209.52|9173.52|9205|9169|177
1580835000000|2020-02-04 16:50:00|9205.63|9169.63|9209.93|9173.93|9210.32|9174.32|9205.63|9169.63|166
1580835300000|2020-02-04 16:55:00|9209.92|9173.92|9219.9|9183.9|9220.02|9184.02|9208.95|9172.95|207
1580835600000|2020-02-04 17:00:00|9219.89|9183.89|9211.43|9175.43|9220.25|9184.25|9210.96|9174.96|190
1580835900000|2020-02-04 17:05:00|9211.22|9175.22|9204.45|9168.45|9211.22|9175.22|9202.77|9166.77|190
1580836200000|2020-02-04 17:10:00|9204.54|9168.54|9206.21|9170.21|9206.41|9170.41|9204.35|9168.35|90
1580836500000|2020-02-04 17:15:00|9206.01|9170.01|9199.74|9163.74|9206.36|9170.36|9199.74|9163.74|82
1580836800000|2020-02-04 17:20:00|9199.73|9163.73|9198.21|9162.21|9201.39|9165.39|9197.09|9161.09|166
1580837100000|2020-02-04 17:25:00|9198.5|9162.5|9199.52|9163.52|9199.6|9163.6|9198.3|9162.3|101
1580837400000|2020-02-04 17:30:00|9199.59|9163.59|9203.47|9167.47|9205.01|9169.01|9199.28|9163.28|252
1580837700000|2020-02-04 17:35:00|9203.43|9167.43|9203.76|9167.76|9205.09|9169.09|9202.68|9166.68|140
1580838000000|2020-02-04 17:40:00|9203.68|9167.68|9207.22|9171.22|9207.22|9171.22|9202.57|9166.57|106
1580838300000|2020-02-04 17:45:00|9206.73|9170.73|9203.08|9167.08|9207.76|9171.76|9201.26|9165.26|184
1580838600000|2020-02-04 17:50:00|9203.93|9167.93|9205.96|9169.96|9205.96|9169.96|9201.83|9165.83|190
1580838900000|2020-02-04 17:55:00|9206.63|9170.63|9217.78|9181.78|9219.52|9183.52|9206.38|9170.38|176
1580839200000|2020-02-04 18:00:00|9217.88|9181.88|9224.52|9188.52|9227.15|9191.15|9215.93|9179.93|349
1580839500000|2020-02-04 18:05:00|9224.51|9188.51|9222.01|9186.01|9224.54|9188.54|9221.53|9185.53|199
1580839800000|2020-02-04 18:10:00|9222.02|9186.02|9214.54|9178.54|9222.5|9186.5|9213.44|9177.44|241
1580840100000|2020-02-04 18:15:00|9214.25|9178.25|9206|9170|9214.64|9178.64|9205.14|9169.14|260
1580840400000|2020-02-04 18:20:00|9206.13|9170.13|9203.59|9167.59|9206.38|9170.38|9202.01|9166.01|115
1580840700000|2020-02-04 18:25:00|9202.9|9166.9|9208.26|9172.26|9208.26|9172.26|9202.89|9166.89|71
1580841000000|2020-02-04 18:30:00|9208.15|9172.15|9207.85|9171.85|9208.15|9172.15|9207.22|9171.22|34
1580841300000|2020-02-04 18:35:00|9207.84|9171.84|9198.16|9162.16|9207.84|9171.84|9198.1|9162.1|78
1580841600000|2020-02-04 18:40:00|9198.23|9162.23|9198.77|9162.77|9199.33|9163.33|9197.95|9161.95|43
1580841900000|2020-02-04 18:45:00|9198.78|9162.78|9173.86|9137.86|9198.78|9162.78|9172.34|9136.34|250
1580842200000|2020-02-04 18:50:00|9173.87|9137.87|9173.97|9137.97|9181.04|9145.04|9172.06|9136.06|385
1580842500000|2020-02-04 18:55:00|9173.9|9137.9|9186.36|9150.36|9187.06|9151.06|9168|9132|263
1580842800000|2020-02-04 19:00:00|9185.89|9149.89|9190.73|9154.73|9190.84|9154.84|9185.33|9149.33|134
1580843100000|2020-02-04 19:05:00|9190.72|9154.72|9182.81|9146.81|9190.72|9154.72|9182.5|9146.5|132
1580843400000|2020-02-04 19:10:00|9182.76|9146.76|9168.14|9132.14|9182.81|9146.81|9168.14|9132.14|219
1580843700000|2020-02-04 19:15:00|9167.89|9131.89|9167.96|9131.96|9169.47|9133.47|9167.35|9131.35|57
1580844000000|2020-02-04 19:20:00|9167.14|9131.14|9175.22|9139.22|9175.23|9139.23|9165.9|9129.9|69
1580844300000|2020-02-04 19:25:00|9175.52|9139.52|9181.89|9145.89|9183.76|9147.76|9175.52|9139.52|142
1580844600000|2020-02-04 19:30:00|9181.92|9145.92|9171.33|9135.33|9181.92|9145.92|9170.76|9134.76|172
1580844900000|2020-02-04 19:35:00|9170.59|9134.59|9176.84|9140.84|9176.84|9140.84|9170.08|9134.08|29
1580845200000|2020-02-04 19:40:00|9176.99|9140.99|9181.94|9145.94|9185.99|9149.99|9176.98|9140.98|201
1580845500000|2020-02-04 19:45:00|9181.85|9145.85|9180.84|9144.84|9181.85|9145.85|9178.32|9142.32|113
1580845800000|2020-02-04 19:50:00|9180.85|9144.85|9170.42|9134.42|9180.85|9144.85|9170.41|9134.41|118
1580846100000|2020-02-04 19:55:00|9170.56|9134.56|9173.96|9137.96|9174|9138|9169.26|9133.26|105
1580846400000|2020-02-04 20:00:00|9174.31|9138.31|9166.65|9130.65|9174.46|9138.46|9165.89|9129.89|109
1580846700000|2020-02-04 20:05:00|9166.56|9130.56|9155.18|9119.18|9166.7|9130.7|9155.18|9119.18|192
1580847000000|2020-02-04 20:10:00|9155.16|9119.16|9143.76|9107.76|9155.16|9119.16|9142.66|9106.66|244
1580847300000|2020-02-04 20:15:00|9143.43|9107.43|9153.14|9117.14|9156.23|9120.23|9143.43|9107.43|108
1580847600000|2020-02-04 20:20:00|9153.2|9117.2|9154.4|9118.4|9154.4|9118.4|9149.45|9113.45|122
1580847900000|2020-02-04 20:25:00|9153.9|9117.9|9159.09|9123.09|9163.52|9127.52|9153.48|9117.48|275
1580848200000|2020-02-04 20:30:00|9158.81|9122.81|9168.23|9132.23|9168.23|9132.23|9157.52|9121.52|221
1580848500000|2020-02-04 20:35:00|9168.39|9132.39|9180.74|9144.74|9182.39|9146.39|9168.31|9132.31|201
1580848800000|2020-02-04 20:40:00|9180.69|9144.69|9172.44|9136.44|9180.89|9144.89|9170.6|9134.6|182
1580849100000|2020-02-04 20:45:00|9172.47|9136.47|9182.01|9146.01|9182.26|9146.26|9171.22|9135.22|206
1580849400000|2020-02-04 20:50:00|9181.97|9145.97|9182.81|9146.81|9183.78|9147.78|9179.09|9143.09|245
1580849700000|2020-02-04 20:55:00|9183.06|9147.06|9191.48|9155.48|9191.67|9155.67|9183.06|9147.06|77
1580850000000|2020-02-04 21:00:00|9191.8|9155.8|9188.96|9152.96|9191.8|9155.8|9186.27|9150.27|268
1580850300000|2020-02-04 21:05:00|9188.97|9152.97|9175.14|9139.14|9189.05|9153.05|9175.07|9139.07|291
1580850600000|2020-02-04 21:10:00|9174.88|9138.88|9172.16|9136.16|9174.88|9138.88|9169.91|9133.91|125
1580850900000|2020-02-04 21:15:00|9172.2|9136.2|9175.62|9139.62|9177.5|9141.5|9172.2|9136.2|278
1580851200000|2020-02-04 21:20:00|9176.49|9140.49|9183.52|9147.52|9185.99|9149.99|9176.1|9140.1|364
1580851500000|2020-02-04 21:25:00|9183.28|9147.28|9182.54|9146.54|9186.49|9150.49|9182.33|9146.33|207
1580851800000|2020-02-04 21:30:00|9182.65|9146.65|9187.52|9151.52|9189.39|9153.39|9182.43|9146.43|261
1580852100000|2020-02-04 21:35:00|9187.51|9151.51|9184.72|9148.72|9187.79|9151.79|9182.51|9146.51|464
1580852400000|2020-02-04 21:40:00|9184.71|9148.71|9164.2|9128.2|9185|9149|9163.04|9127.04|342
1580852700000|2020-02-04 21:45:00|9164.01|9128.01|9161.27|9125.27|9164.2|9128.2|9157.62|9121.62|164
1580853000000|2020-02-04 21:50:00|9161.28|9125.28|9155.06|9119.06|9162.18|9126.18|9154.98|9118.98|178
1580853300000|2020-02-04 21:55:00|9155.1|9119.1|9155.02|9119.02|9156.53|9120.53|9153.55|9117.55|132
1580853600000|2020-02-04 22:00:00|9154.94|9118.94|9155.46|9119.46|9156.18|9120.18|9154.18|9118.18|171
1580853900000|2020-02-04 22:05:00|9155.55|9119.55|9149.87|9113.87|9157.29|9121.29|9149.55|9113.55|297
1580854200000|2020-02-04 22:10:00|9149.88|9113.88|9149.98|9113.98|9150.89|9114.89|9149.22|9113.22|167
1580854500000|2020-02-04 22:15:00|9149.97|9113.97|9173.45|9137.45|9173.45|9137.45|9149.52|9113.52|393
1580854800000|2020-02-04 22:20:00|9173.27|9137.27|9172.17|9136.17|9174.2|9138.2|9172.02|9136.02|83
1580855100000|2020-02-04 22:25:00|9171.91|9135.91|9162|9126|9172.17|9136.17|9162|9126|160
1580855400000|2020-02-04 22:30:00|9161.94|9125.94|9165.29|9129.29|9165.41|9129.41|9161.36|9125.36|84
1580855700000|2020-02-04 22:35:00|9165.39|9129.39|9173.34|9137.34|9173.34|9137.34|9164.9|9128.9|438
1580856000000|2020-02-04 22:40:00|9173.38|9137.38|9178.54|9142.54|9178.94|9142.94|9173.27|9137.27|237
1580856300000|2020-02-04 22:45:00|9178.41|9142.41|9178.51|9142.51|9178.71|9142.71|9176.07|9140.07|91
1580856600000|2020-02-04 22:50:00|9178.52|9142.52|9187.27|9151.27|9187.27|9151.27|9178.15|9142.15|125
1580856900000|2020-02-04 22:55:00|9187.28|9151.28|9187.88|9151.88|9188.37|9152.37|9187.06|9151.06|49
1580857200000|2020-02-04 23:00:00|9189.06|9153.06|9191.51|9155.51|9203.42|9167.42|9188.38|9152.38|186
1580857500000|2020-02-04 23:05:00|9191.44|9155.44|9179.72|9143.72|9191.44|9155.44|9179.72|9143.72|264
1580857800000|2020-02-04 23:10:00|9179.93|9143.93|9172.2|9136.2|9180.51|9144.51|9170.49|9134.49|269
1580858100000|2020-02-04 23:15:00|9172.21|9136.21|9173.29|9137.29|9175.97|9139.97|9171.8|9135.8|177
1580858400000|2020-02-04 23:20:00|9175.56|9139.56|9166.37|9130.37|9175.68|9139.68|9165.96|9129.96|119
1580858700000|2020-02-04 23:25:00|9166.7|9130.7|9173.79|9137.79|9173.79|9137.79|9166.7|9130.7|185
1580859000000|2020-02-04 23:30:00|9173.75|9137.75|9179.2|9143.2|9184.16|9148.16|9173.75|9137.75|326
1580859300000|2020-02-04 23:35:00|9179.21|9143.21|9187.75|9151.75|9189.25|9153.25|9177.83|9141.83|243
1580859600000|2020-02-04 23:40:00|9188.17|9152.17|9182.16|9146.16|9188.43|9152.43|9181.12|9145.12|366
1580859900000|2020-02-04 23:45:00|9182.2|9146.2|9183.33|9147.33|9184.03|9148.03|9181.01|9145.01|118
1580860200000|2020-02-04 23:50:00|9183.31|9147.31|9180.23|9144.23|9184.17|9148.17|9180.23|9144.23|118
1580860500000|2020-02-04 23:55:00|9180.24|9144.24|9182.23|9146.23|9183.46|9147.46|9179.17|9143.17|165
1580860800000|2020-02-05 00:00:00|9180.62|9144.62|9173.42|9137.42|9186.35|9150.35|9173.27|9137.27|115
1580861100000|2020-02-05 00:05:00|9173.71|9137.71|9177.83|9141.83|9178.84|9142.84|9173.61|9137.61|135
1580861400000|2020-02-05 00:10:00|9177.84|9141.84|9191.19|9155.19|9192|9156|9175.95|9139.95|240
1580861700000|2020-02-05 00:15:00|9191.34|9155.34|9195.53|9159.53|9196.28|9160.28|9188.75|9152.75|403
1580862000000|2020-02-05 00:20:00|9195.54|9159.54|9190.05|9154.05|9196.95|9160.95|9182.35|9146.35|444
1580862300000|2020-02-05 00:25:00|9190.04|9154.04|9189.73|9153.73|9190.04|9154.04|9184.03|9148.03|778
1580862600000|2020-02-05 00:30:00|9189.53|9153.53|9210.79|9174.79|9211.02|9175.02|9186.22|9150.22|417
1580862900000|2020-02-05 00:35:00|9210.74|9174.74|9209.18|9173.18|9213.61|9177.61|9204.9|9168.9|353
1580863200000|2020-02-05 00:40:00|9209.25|9173.25|9205.25|9169.25|9213.22|9177.22|9204.94|9168.94|418
1580863500000|2020-02-05 00:45:00|9205.48|9169.48|9212.08|9176.08|9212.68|9176.68|9205.48|9169.48|582
1580863800000|2020-02-05 00:50:00|9212.07|9176.07|9220.44|9184.44|9230.6|9194.6|9212.07|9176.07|732
1580864100000|2020-02-05 00:55:00|9220.62|9184.62|9216.45|9180.45|9228.08|9192.08|9215.93|9179.93|625
1580864400000|2020-02-05 01:00:00|9216.23|9180.23|9226.98|9190.98|9236.19|9200.19|9216.23|9180.23|737
1580864700000|2020-02-05 01:05:00|9226.77|9190.77|9221.22|9185.22|9229.25|9193.25|9220.79|9184.79|193
1580865000000|2020-02-05 01:10:00|9221.3|9185.3|9208.52|9172.52|9221.47|9185.47|9204.83|9168.83|257
1580865300000|2020-02-05 01:15:00|9208.5|9172.5|9199.78|9163.78|9208.5|9172.5|9198.11|9162.11|167
1580865600000|2020-02-05 01:20:00|9199.89|9163.89|9197.73|9161.73|9200.36|9164.36|9194.7|9158.7|172
1580865900000|2020-02-05 01:25:00|9197.49|9161.49|9196.23|9160.23|9199.12|9163.12|9194.65|9158.65|192
1580866200000|2020-02-05 01:30:00|9196.25|9160.25|9192.02|9156.02|9198.15|9162.15|9188.54|9152.54|210
1580866500000|2020-02-05 01:35:00|9192.29|9156.29|9204.39|9168.39|9205.12|9169.12|9192.07|9156.07|264
1580866800000|2020-02-05 01:40:00|9204.38|9168.38|9205.37|9169.37|9205.89|9169.89|9203.35|9167.35|145
1580867100000|2020-02-05 01:45:00|9205.39|9169.39|9192.75|9156.75|9206.19|9170.19|9192.44|9156.44|177
1580867400000|2020-02-05 01:50:00|9192.74|9156.74|9193.9|9157.9|9194.52|9158.52|9192.07|9156.07|213
1580867700000|2020-02-05 01:55:00|9193.65|9157.65|9184.44|9148.44|9194.5|9158.5|9184.18|9148.18|213
1580868000000|2020-02-05 02:00:00|9184.37|9148.37|9183.92|9147.92|9184.69|9148.69|9177.94|9141.94|266
1580868300000|2020-02-05 02:05:00|9183.93|9147.93|9184.93|9148.93|9186.19|9150.19|9183.88|9147.88|107
1580868600000|2020-02-05 02:10:00|9184.94|9148.94|9174.13|9138.13|9185.64|9149.64|9170.14|9134.14|205
1580868900000|2020-02-05 02:15:00|9174.12|9138.12|9170.63|9134.63|9174.59|9138.59|9170.06|9134.06|126
1580869200000|2020-02-05 02:20:00|9170.62|9134.62|9181.58|9145.58|9181.58|9145.58|9170.48|9134.48|132
1580869500000|2020-02-05 02:25:00|9182.79|9146.79|9183.82|9147.82|9187.11|9151.11|9182.79|9146.79|97
1580869800000|2020-02-05 02:30:00|9183.81|9147.81|9174.29|9138.29|9184|9148|9174.2|9138.2|122
1580870100000|2020-02-05 02:35:00|9174.28|9138.28|9185.43|9149.43|9186.2|9150.2|9173.92|9137.92|99
1580870400000|2020-02-05 02:40:00|9185.29|9149.29|9185.24|9149.24|9185.95|9149.95|9185.07|9149.07|68
1580870700000|2020-02-05 02:45:00|9185.23|9149.23|9201.86|9165.86|9201.86|9165.86|9185.19|9149.19|152
1580871000000|2020-02-05 02:50:00|9201.79|9165.79|9202.57|9166.57|9203.02|9167.02|9199.22|9163.22|196
1580871300000|2020-02-05 02:55:00|9202.55|9166.55|9210.64|9174.64|9211.12|9175.12|9202.05|9166.05|421
1580871600000|2020-02-05 03:00:00|9210.71|9174.71|9203.46|9167.46|9213.29|9177.29|9203.39|9167.39|281
1580871900000|2020-02-05 03:05:00|9203.39|9167.39|9196.35|9160.35|9205.81|9169.81|9193.28|9157.28|646
1580872200000|2020-02-05 03:10:00|9196.41|9160.41|9200.01|9164.01|9200.93|9164.93|9191.65|9155.65|335
1580872500000|2020-02-05 03:15:00|9199.92|9163.92|9203.09|9167.09|9203.73|9167.73|9199.92|9163.92|239
1580872800000|2020-02-05 03:20:00|9203.54|9167.54|9205.29|9169.29|9206.11|9170.11|9203.54|9167.54|200
1580873100000|2020-02-05 03:25:00|9205.3|9169.3|9195.83|9159.83|9205.3|9169.3|9195.56|9159.56|220
1580873400000|2020-02-05 03:30:00|9195.73|9159.73|9205.53|9169.53|9205.53|9169.53|9195.73|9159.73|345
1580873700000|2020-02-05 03:35:00|9205.54|9169.54|9205.95|9169.95|9209.3|9173.3|9204.86|9168.86|183
1580874000000|2020-02-05 03:40:00|9205.78|9169.78|9200.54|9164.54|9205.78|9169.78|9199.98|9163.98|191
1580874300000|2020-02-05 03:45:00|9200.55|9164.55|9199.28|9163.28|9200.56|9164.56|9198.67|9162.67|168
1580874600000|2020-02-05 03:50:00|9199.29|9163.29|9210.3|9174.3|9210.57|9174.57|9199.15|9163.15|414
1580874900000|2020-02-05 03:55:00|9210.06|9174.06|9224.64|9188.64|9225.22|9189.22|9207.88|9171.88|440
1580875200000|2020-02-05 04:00:00|9224.37|9188.37|9219.5|9183.5|9226|9190|9219.39|9183.39|199
1580875500000|2020-02-05 04:05:00|9219.49|9183.49|9217.71|9181.71|9219.6|9183.6|9217.48|9181.48|114
1580875800000|2020-02-05 04:10:00|9217.83|9181.83|9215.04|9179.04|9218.24|9182.24|9214.98|9178.98|126
1580876100000|2020-02-05 04:15:00|9215.07|9179.07|9212|9176|9215.07|9179.07|9211.81|9175.81|81
1580876400000|2020-02-05 04:20:00|9212.14|9176.14|9211.42|9175.42|9212.14|9176.14|9208.99|9172.99|51
1580876700000|2020-02-05 04:25:00|9211.49|9175.49|9211.67|9175.67|9214.17|9178.17|9211.49|9175.49|66
1580877000000|2020-02-05 04:30:00|9211.66|9175.66|9210.93|9174.93|9211.66|9175.66|9209.76|9173.76|50
1580877300000|2020-02-05 04:35:00|9210.37|9174.37|9205.25|9169.25|9210.97|9174.97|9203.36|9167.36|135
1580877600000|2020-02-05 04:40:00|9205.29|9169.29|9217.69|9181.69|9217.84|9181.84|9204.98|9168.98|237
1580877900000|2020-02-05 04:45:00|9218.13|9182.13|9216.06|9180.06|9219.03|9183.03|9213.59|9177.59|305
1580878200000|2020-02-05 04:50:00|9216.07|9180.07|9218.72|9182.72|9226.89|9190.89|9213.72|9177.72|229
1580878500000|2020-02-05 04:55:00|9218.1|9182.1|9226.89|9190.89|9228.93|9192.93|9218.08|9182.08|256
1580878800000|2020-02-05 05:00:00|9226.85|9190.85|9240.99|9204.99|9243.6|9207.6|9226.85|9190.85|314
1580879100000|2020-02-05 05:05:00|9241|9205|9237.83|9201.83|9247.03|9211.03|9237.64|9201.64|314
1580879400000|2020-02-05 05:10:00|9237.82|9201.82|9232.97|9196.97|9239.43|9203.43|9231.36|9195.36|144
1580879700000|2020-02-05 05:15:00|9232.98|9196.98|9228.52|9192.52|9234.37|9198.37|9228.52|9192.52|86
1580880000000|2020-02-05 05:20:00|9228.19|9192.19|9223.37|9187.37|9228.6|9192.6|9220.98|9184.98|247
1580880300000|2020-02-05 05:25:00|9223.41|9187.41|9225.45|9189.45|9226.69|9190.69|9220.5|9184.5|575
1580880600000|2020-02-05 05:30:00|9226.36|9190.36|9234.92|9198.92|9234.92|9198.92|9225.32|9189.32|563
1580880900000|2020-02-05 05:35:00|9234.93|9198.93|9246.93|9210.93|9246.93|9210.93|9234.93|9198.93|402
1580881200000|2020-02-05 05:40:00|9246.79|9210.79|9257.12|9221.12|9257.43|9221.43|9244.85|9208.85|411
1580881500000|2020-02-05 05:45:00|9257.43|9221.43|9273.35|9237.35|9273.36|9237.36|9257.43|9221.43|397
1580881800000|2020-02-05 05:50:00|9273.16|9237.16|9263.62|9227.62|9273.16|9237.16|9261.04|9225.04|294
1580882100000|2020-02-05 05:55:00|9263.61|9227.61|9266.24|9230.24|9268.49|9232.49|9259.57|9223.57|331
1580882400000|2020-02-05 06:00:00|9266.23|9230.23|9276.29|9240.29|9282.5|9246.5|9265.7|9229.7|445
1580882700000|2020-02-05 06:05:00|9276.3|9240.3|9279.83|9243.83|9286.12|9250.12|9276.3|9240.3|266
1580883000000|2020-02-05 06:10:00|9279.99|9243.99|9285.49|9249.49|9286.53|9250.53|9276.58|9240.58|352
1580883300000|2020-02-05 06:15:00|9285.25|9249.25|9280.2|9244.2|9289.54|9253.54|9279.07|9243.07|348
1580883600000|2020-02-05 06:20:00|9280.1|9244.1|9277.3|9241.3|9281.57|9245.57|9277.23|9241.23|242
1580883900000|2020-02-05 06:25:00|9277.31|9241.31|9278.53|9242.53|9282.69|9246.69|9275.91|9239.91|346
1580884200000|2020-02-05 06:30:00|9278.56|9242.56|9275.6|9239.6|9280.03|9244.03|9275.56|9239.56|135
1580884500000|2020-02-05 06:35:00|9276.33|9240.33|9267.45|9231.45|9276.33|9240.33|9265.61|9229.61|328
1580884800000|2020-02-05 06:40:00|9267.51|9231.51|9273.05|9237.05|9274.9|9238.9|9260.86|9224.86|413
1580885100000|2020-02-05 06:45:00|9273.04|9237.04|9270.98|9234.98|9277.1|9241.1|9270.98|9234.98|277
1580885400000|2020-02-05 06:50:00|9271.34|9235.34|9261.38|9225.38|9271.34|9235.34|9261.38|9225.38|363
1580885700000|2020-02-05 06:55:00|9261.32|9225.32|9261.62|9225.62|9265.22|9229.22|9261|9225|238
1580886000000|2020-02-05 07:00:00|9261.61|9225.61|9260.5|9224.5|9262.69|9226.69|9255.46|9219.46|226
1580886300000|2020-02-05 07:05:00|9260.51|9224.51|9261.92|9225.92|9263.05|9227.05|9260.51|9224.51|228
1580886600000|2020-02-05 07:10:00|9262.18|9226.18|9260.7|9224.7|9262.33|9226.33|9260.12|9224.12|148
1580886900000|2020-02-05 07:15:00|9261.8|9225.8|9270.27|9234.27|9272.9|9236.9|9261.79|9225.79|195
1580887200000|2020-02-05 07:20:00|9270.25|9234.25|9285.51|9249.51|9285.51|9249.51|9270.25|9234.25|323
1580887500000|2020-02-05 07:25:00|9285.29|9249.29|9287.36|9251.36|9288.47|9252.47|9283.68|9247.68|244
1580887800000|2020-02-05 07:30:00|9287.54|9251.54|9273.6|9237.6|9288.82|9252.82|9273.6|9237.6|150
1580888100000|2020-02-05 07:35:00|9272.39|9236.39|9266.67|9230.67|9273.54|9237.54|9266.67|9230.67|152
1580888400000|2020-02-05 07:40:00|9266.77|9230.77|9262.57|9226.57|9268.04|9232.04|9262.5|9226.5|90
1580888700000|2020-02-05 07:45:00|9262.58|9226.58|9260.7|9224.7|9265.27|9229.27|9260.7|9224.7|131
1580889000000|2020-02-05 07:50:00|9260.02|9224.02|9251.66|9215.66|9260.02|9224.02|9251.53|9215.53|166
1580889300000|2020-02-05 07:55:00|9251.86|9215.86|9263.54|9227.54|9263.54|9227.54|9251.59|9215.59|305
1580889600000|2020-02-05 08:00:00|9263.4|9227.4|9250.13|9214.13|9263.46|9227.46|9250.13|9214.13|112
1580889900000|2020-02-05 08:05:00|9250.11|9214.11|9255.02|9219.02|9255.06|9219.06|9242.78|9206.78|302
1580890200000|2020-02-05 08:10:00|9255.09|9219.09|9249.15|9213.15|9257.04|9221.04|9246.93|9210.93|292
1580890500000|2020-02-05 08:15:00|9249.14|9213.14|9250.09|9214.09|9253.2|9217.2|9248.85|9212.85|206
1580890800000|2020-02-05 08:20:00|9249.59|9213.59|9239.15|9203.15|9249.59|9213.59|9235.93|9199.93|281
1580891100000|2020-02-05 08:25:00|9239.16|9203.16|9241.67|9205.67|9244.51|9208.51|9238.84|9202.84|245
1580891400000|2020-02-05 08:30:00|9241.42|9205.42|9239.13|9203.13|9241.78|9205.78|9237.33|9201.33|102
1580891700000|2020-02-05 08:35:00|9239.15|9203.15|9236.39|9200.39|9239.42|9203.42|9234.57|9198.57|65
1580892000000|2020-02-05 08:40:00|9236.49|9200.49|9239.86|9203.86|9242.17|9206.17|9234.92|9198.92|381
1580892300000|2020-02-05 08:45:00|9239.85|9203.85|9238.84|9202.84|9241.91|9205.91|9238.78|9202.78|192
1580892600000|2020-02-05 08:50:00|9238.96|9202.96|9251.5|9215.5|9253.11|9217.11|9234.4|9198.4|210
1580892900000|2020-02-05 08:55:00|9251.65|9215.65|9250.09|9214.09|9257.41|9221.41|9248.41|9212.41|300
1580893200000|2020-02-05 09:00:00|9249.93|9213.93|9254.3|9218.3|9256.77|9220.77|9246.06|9210.06|532
1580893500000|2020-02-05 09:05:00|9254.57|9218.57|9248.71|9212.71|9256.36|9220.36|9247.23|9211.23|235
1580893800000|2020-02-05 09:10:00|9248.56|9212.56|9244.4|9208.4|9248.64|9212.64|9242.06|9206.06|314
1580894100000|2020-02-05 09:15:00|9244.25|9208.25|9243.59|9207.59|9247.39|9211.39|9241.47|9205.47|318
1580894400000|2020-02-05 09:20:00|9243.82|9207.82|9254.45|9218.45|9254.85|9218.85|9243.82|9207.82|195
1580894700000|2020-02-05 09:25:00|9253.96|9217.96|9255.74|9219.74|9256.06|9220.06|9253.82|9217.82|190
1580895000000|2020-02-05 09:30:00|9255.73|9219.73|9253.89|9217.89|9255.88|9219.88|9253.5|9217.5|300
1580895300000|2020-02-05 09:35:00|9253.45|9217.45|9254.52|9218.52|9256.05|9220.05|9252.02|9216.02|283
1580895600000|2020-02-05 09:40:00|9254.83|9218.83|9264.65|9228.65|9264.76|9228.76|9254.27|9218.27|269
1580895900000|2020-02-05 09:45:00|9264.79|9228.79|9262.16|9226.16|9266.31|9230.31|9257.73|9221.73|448
1580896200000|2020-02-05 09:50:00|9262.36|9226.36|9257.94|9221.94|9262.38|9226.38|9257.71|9221.71|180
1580896500000|2020-02-05 09:55:00|9257.52|9221.52|9252.47|9216.47|9258.41|9222.41|9252.3|9216.3|164
1580896800000|2020-02-05 10:00:00|9252.5|9216.5|9250.62|9214.62|9252.5|9216.5|9250.62|9214.62|90
1580897100000|2020-02-05 10:05:00|9250.97|9214.97|9259.09|9223.09|9259.55|9223.55|9250.44|9214.44|163
1580897400000|2020-02-05 10:10:00|9258.86|9222.86|9254.23|9218.23|9259.11|9223.11|9254.23|9218.23|179
1580897700000|2020-02-05 10:15:00|9254.38|9218.38|9260.73|9224.73|9260.73|9224.73|9252.98|9216.98|173
1580898000000|2020-02-05 10:20:00|9260.74|9224.74|9300.85|9264.85|9301.56|9265.56|9260.74|9224.74|693
1580898300000|2020-02-05 10:25:00|9300.38|9264.38|9328.78|9292.78|9350.99|9314.99|9299.89|9263.89|940
1580898600000|2020-02-05 10:30:00|9328.79|9292.79|9317.23|9281.23|9333.11|9297.11|9309.56|9273.56|558
1580898900000|2020-02-05 10:35:00|9317.13|9281.13|9337.43|9301.43|9346.62|9310.62|9316.78|9280.78|501
1580899200000|2020-02-05 10:40:00|9337.36|9301.36|9368.48|9332.48|9376.31|9340.31|9336.36|9300.36|900
1580899500000|2020-02-05 10:45:00|9368.49|9332.49|9384.5|9348.5|9396.66|9360.66|9368.41|9332.41|690
1580899800000|2020-02-05 10:50:00|9384.37|9348.37|9376.54|9340.54|9390.45|9354.45|9371.08|9335.08|627
1580900100000|2020-02-05 10:55:00|9376.52|9340.52|9385.95|9349.95|9395.54|9359.54|9376.2|9340.2|583
1580900400000|2020-02-05 11:00:00|9386.12|9350.12|9376.05|9340.05|9392.43|9356.43|9373.08|9337.08|582
1580900700000|2020-02-05 11:05:00|9375.43|9339.43|9408.83|9372.83|9412.04|9376.04|9373.38|9337.38|447
1580901000000|2020-02-05 11:10:00|9409.14|9373.14|9399.15|9363.15|9410.67|9374.67|9394.11|9358.11|451
1580901300000|2020-02-05 11:15:00|9399.06|9363.06|9396.24|9360.24|9401.1|9365.1|9395.29|9359.29|286
1580901600000|2020-02-05 11:20:00|9396.18|9360.18|9389.76|9353.76|9398.85|9362.85|9386.41|9350.41|229
1580901900000|2020-02-05 11:25:00|9390|9354|9379.78|9343.78|9390.44|9354.44|9379.37|9343.37|369
1580902200000|2020-02-05 11:30:00|9380.55|9344.55|9386.01|9350.01|9387.2|9351.2|9371.59|9335.59|535
1580902500000|2020-02-05 11:35:00|9386.13|9350.13|9401|9365|9401|9365|9386.13|9350.13|227
1580902800000|2020-02-05 11:40:00|9401.01|9365.01|9407.63|9371.63|9415.97|9379.97|9400.97|9364.97|349
1580903100000|2020-02-05 11:45:00|9407.77|9371.77|9405.16|9369.16|9410.44|9374.44|9403.38|9367.38|361
1580903400000|2020-02-05 11:50:00|9405.31|9369.31|9419.32|9383.32|9425.87|9389.87|9405.02|9369.02|491
1580903700000|2020-02-05 11:55:00|9419.21|9383.21|9421.38|9385.38|9424.18|9388.18|9410.15|9374.15|545
1580904000000|2020-02-05 12:00:00|9421.39|9385.39|9442.89|9406.89|9444.39|9408.39|9421.03|9385.03|527
1580904300000|2020-02-05 12:05:00|9442.7|9406.7|9468.29|9432.29|9479.62|9443.62|9439.42|9403.42|678
1580904600000|2020-02-05 12:10:00|9467.87|9431.87|9473.03|9437.03|9473.67|9437.67|9451.58|9415.58|542
1580904900000|2020-02-05 12:15:00|9473.01|9437.01|9475.59|9439.59|9478.28|9442.28|9459.3|9423.3|805
1580905200000|2020-02-05 12:20:00|9476.14|9440.14|9459.87|9423.87|9477.4|9441.4|9458.64|9422.64|544
1580905500000|2020-02-05 12:25:00|9460.28|9424.28|9448.79|9412.79|9463.46|9427.46|9447.91|9411.91|420
1580905800000|2020-02-05 12:30:00|9448.41|9412.41|9443.04|9407.04|9453.7|9417.7|9438.47|9402.47|316
1580906100000|2020-02-05 12:35:00|9442.86|9406.86|9447.82|9411.82|9457.86|9421.86|9442.73|9406.73|357
1580906400000|2020-02-05 12:40:00|9447.78|9411.78|9463.34|9427.34|9463.98|9427.98|9446.97|9410.97|284
1580906700000|2020-02-05 12:45:00|9463.98|9427.98|9465.36|9429.36|9468.3|9432.3|9460.57|9424.57|192
1580907000000|2020-02-05 12:50:00|9465.37|9429.37|9453.68|9417.68|9465.37|9429.37|9451.48|9415.48|181
1580907300000|2020-02-05 12:55:00|9452.93|9416.93|9460.79|9424.79|9470.99|9434.99|9452.93|9416.93|218
1580907600000|2020-02-05 13:00:00|9460.77|9424.77|9454.03|9418.03|9460.95|9424.95|9450.57|9414.57|651
1580907900000|2020-02-05 13:05:00|9454.26|9418.26|9466.28|9430.28|9470.96|9434.96|9454.06|9418.06|275
1580908200000|2020-02-05 13:10:00|9466.35|9430.35|9469.14|9433.14|9472.6|9436.6|9466.35|9430.35|468
1580908500000|2020-02-05 13:15:00|9469.13|9433.13|9463.79|9427.79|9469.95|9433.95|9463.69|9427.69|391
1580908800000|2020-02-05 13:20:00|9463.83|9427.83|9461.41|9425.41|9469.35|9433.35|9461.33|9425.33|300
1580909100000|2020-02-05 13:25:00|9461.29|9425.29|9463.23|9427.23|9463.26|9427.26|9456.74|9420.74|215
1580909400000|2020-02-05 13:30:00|9463.49|9427.49|9458.28|9422.28|9468.22|9432.22|9458.26|9422.26|266
1580909700000|2020-02-05 13:35:00|9458.26|9422.26|9446.52|9410.52|9458.26|9422.26|9446.46|9410.46|242
1580910000000|2020-02-05 13:40:00|9446.08|9410.08|9435.91|9399.91|9446.64|9410.64|9432.34|9396.34|225
1580910300000|2020-02-05 13:45:00|9435.78|9399.78|9427.4|9391.4|9437.93|9401.93|9427.33|9391.33|314
1580910600000|2020-02-05 13:50:00|9427.3|9391.3|9447.43|9411.43|9447.43|9411.43|9423.93|9387.93|402
1580910900000|2020-02-05 13:55:00|9447.61|9411.61|9453.87|9417.87|9459.19|9423.19|9447.61|9411.61|389
1580911200000|2020-02-05 14:00:00|9453.86|9417.86|9455.63|9419.63|9458.24|9422.24|9450.62|9414.62|470
1580911500000|2020-02-05 14:05:00|9455.62|9419.62|9462.51|9426.51|9463.54|9427.54|9455.33|9419.33|184
1580911800000|2020-02-05 14:10:00|9462.48|9426.48|9441.29|9405.29|9484.17|9448.17|9434.44|9398.44|628
1580912100000|2020-02-05 14:15:00|9441.28|9405.28|9448.19|9412.19|9448.23|9412.23|9435.49|9399.49|576
1580912400000|2020-02-05 14:20:00|9447.81|9411.81|9432.28|9396.28|9448.23|9412.23|9432.21|9396.21|170
1580912700000|2020-02-05 14:25:00|9432.12|9396.12|9436.22|9400.22|9438.84|9402.84|9426.69|9390.69|490
1580913000000|2020-02-05 14:30:00|9435.86|9399.86|9447.38|9411.38|9448.3|9412.3|9433.99|9397.99|281
1580913300000|2020-02-05 14:35:00|9447.44|9411.44|9448.3|9412.3|9451.24|9415.24|9446.32|9410.32|265
1580913600000|2020-02-05 14:40:00|9448.24|9412.24|9455.41|9419.41|9457.63|9421.63|9448.24|9412.24|328
1580913900000|2020-02-05 14:45:00|9455.38|9419.38|9447.69|9411.69|9455.38|9419.38|9447.68|9411.68|233
1580914200000|2020-02-05 14:50:00|9447.81|9411.81|9448.92|9412.92|9450.07|9414.07|9446.7|9410.7|213
1580914500000|2020-02-05 14:55:00|9449.04|9413.04|9457.94|9421.94|9460.25|9424.25|9449.04|9413.04|330
1580914800000|2020-02-05 15:00:00|9458.2|9422.2|9446.02|9410.02|9461.75|9425.75|9445.57|9409.57|286
1580915100000|2020-02-05 15:05:00|9445.98|9409.98|9454.21|9418.21|9455.96|9419.96|9442.09|9406.09|366
1580915400000|2020-02-05 15:10:00|9453.92|9417.92|9464.47|9428.47|9464.47|9428.47|9453.05|9417.05|265
1580915700000|2020-02-05 15:15:00|9464.45|9428.45|9463|9427|9465.47|9429.47|9461.43|9425.43|156
1580916000000|2020-02-05 15:20:00|9462.83|9426.83|9466.12|9430.12|9466.22|9430.22|9460.11|9424.11|422
1580916300000|2020-02-05 15:25:00|9465.71|9429.71|9467.81|9431.81|9475.01|9439.01|9465.67|9429.67|289
1580916600000|2020-02-05 15:30:00|9467.68|9431.68|9468.78|9432.78|9469.97|9433.97|9465.11|9429.11|237
1580916900000|2020-02-05 15:35:00|9468.77|9432.77|9475.23|9439.23|9475.46|9439.46|9468.77|9432.77|271
1580917200000|2020-02-05 15:40:00|9474.98|9438.98|9472.17|9436.17|9478.06|9442.06|9470.38|9434.38|475
1580917500000|2020-02-05 15:45:00|9472.18|9436.18|9494.47|9458.47|9494.47|9458.47|9471.92|9435.92|386
1580917800000|2020-02-05 15:50:00|9494.67|9458.67|9508.35|9472.35|9511.86|9475.86|9492|9456|483
1580918100000|2020-02-05 15:55:00|9508.91|9472.91|9493.89|9457.89|9511.32|9475.32|9488.5|9452.5|288
1580918400000|2020-02-05 16:00:00|9494.66|9458.66|9520.51|9484.51|9521.09|9485.09|9492.3|9456.3|627
1580918700000|2020-02-05 16:05:00|9520.46|9484.46|9514.45|9478.45|9520.46|9484.46|9510.67|9474.67|343
1580919000000|2020-02-05 16:10:00|9514.75|9478.75|9557.78|9521.78|9558.34|9522.34|9514.75|9478.75|714
1580919300000|2020-02-05 16:15:00|9557.68|9521.68|9552.19|9516.19|9558.21|9522.21|9546.85|9510.85|633
1580919600000|2020-02-05 16:20:00|9552.18|9516.18|9582.23|9546.23|9582.24|9546.24|9552.18|9516.18|658
1580919900000|2020-02-05 16:25:00|9582.24|9546.24|9561.18|9525.18|9582.24|9546.24|9561.13|9525.13|741
1580920200000|2020-02-05 16:30:00|9560.63|9524.63|9540.57|9504.57|9564.07|9528.07|9528.68|9492.68|537
1580920500000|2020-02-05 16:35:00|9540.7|9504.7|9563.79|9527.79|9569.41|9533.41|9539.13|9503.13|498
1580920800000|2020-02-05 16:40:00|9563.8|9527.8|9567.1|9531.1|9567.1|9531.1|9560.52|9524.52|267
1580921100000|2020-02-05 16:45:00|9566.65|9530.65|9553.28|9517.28|9575.28|9539.28|9552.84|9516.84|539
1580921400000|2020-02-05 16:50:00|9553.18|9517.18|9560.75|9524.75|9562.86|9526.86|9550.76|9514.76|361
1580921700000|2020-02-05 16:55:00|9560.67|9524.67|9582.06|9546.06|9582.06|9546.06|9560.57|9524.57|372
1580922000000|2020-02-05 17:00:00|9582.05|9546.05|9567.77|9531.77|9582.72|9546.72|9563.56|9527.56|394
1580922300000|2020-02-05 17:05:00|9567.7|9531.7|9570.03|9534.03|9570.03|9534.03|9566.7|9530.7|221
1580922600000|2020-02-05 17:10:00|9570.1|9534.1|9572.74|9536.74|9582.51|9546.51|9569.27|9533.27|345
1580922900000|2020-02-05 17:15:00|9572.7|9536.7|9557.46|9521.46|9572.7|9536.7|9555.92|9519.92|362
1580923200000|2020-02-05 17:20:00|9557.52|9521.52|9549.89|9513.89|9558.86|9522.86|9549.14|9513.14|335
1580923500000|2020-02-05 17:25:00|9549.54|9513.54|9564.5|9528.5|9565.9|9529.9|9545.44|9509.44|215
1580923800000|2020-02-05 17:30:00|9564.69|9528.69|9570.8|9534.8|9572.33|9536.33|9564.6|9528.6|259
1580924100000|2020-02-05 17:35:00|9570.79|9534.79|9577.61|9541.61|9578.18|9542.18|9570.79|9534.79|201
1580924400000|2020-02-05 17:40:00|9577.63|9541.63|9571.04|9535.04|9577.74|9541.74|9569.42|9533.42|235
1580924700000|2020-02-05 17:45:00|9570.52|9534.52|9572.07|9536.07|9573.23|9537.23|9568.23|9532.23|192
1580925000000|2020-02-05 17:50:00|9572.06|9536.06|9581.42|9545.42|9585.12|9549.12|9572.06|9536.06|211
1580925300000|2020-02-05 17:55:00|9581.41|9545.41|9581.82|9545.82|9584.49|9548.49|9577.74|9541.74|269
1580925600000|2020-02-05 18:00:00|9582.04|9546.04|9607.24|9571.24|9607.24|9571.24|9581.79|9545.79|277
1580925900000|2020-02-05 18:05:00|9607.31|9571.31|9636.78|9600.78|9641.66|9605.66|9605|9569|798
1580926200000|2020-02-05 18:10:00|9637.06|9601.06|9681.14|9645.14|9682.4|9646.4|9629.89|9593.89|809
1580926500000|2020-02-05 18:15:00|9681.13|9645.13|9701.29|9665.29|9701.29|9665.29|9678.85|9642.85|669
1580926800000|2020-02-05 18:20:00|9701.6|9665.6|9747.69|9711.69|9782.38|9746.38|9701.6|9665.6|956
1580927100000|2020-02-05 18:25:00|9747.68|9711.68|9664.24|9628.24|9748.97|9712.97|9646.57|9610.57|1169
1580927400000|2020-02-05 18:30:00|9664.25|9628.25|9696.75|9660.75|9710.76|9674.76|9657.78|9621.78|908
1580927700000|2020-02-05 18:35:00|9696.74|9660.74|9694.48|9658.48|9706.35|9670.35|9690.99|9654.99|837
1580928000000|2020-02-05 18:40:00|9694.77|9658.77|9682.71|9646.71|9694.77|9658.77|9677.63|9641.63|659
1580928300000|2020-02-05 18:45:00|9682.75|9646.75|9693.94|9657.94|9694.7|9658.7|9664.23|9628.23|760
1580928600000|2020-02-05 18:50:00|9694.76|9658.76|9704.8|9668.8|9710.03|9674.03|9694.75|9658.75|504
1580928900000|2020-02-05 18:55:00|9704.81|9668.81|9704.11|9668.11|9705.58|9669.58|9693.42|9657.42|467
1580929200000|2020-02-05 19:00:00|9704.26|9668.26|9679.11|9643.11|9710.2|9674.2|9679|9643|616
1580929500000|2020-02-05 19:05:00|9679.26|9643.26|9682.34|9646.34|9683.43|9647.43|9675.25|9639.25|655
1580929800000|2020-02-05 19:10:00|9682.33|9646.33|9708.28|9672.28|9716.36|9680.36|9682.33|9646.33|558
1580930100000|2020-02-05 19:15:00|9708.29|9672.29|9711.76|9675.76|9716.85|9680.85|9704.68|9668.68|445
1580930400000|2020-02-05 19:20:00|9711.75|9675.75|9725.33|9689.33|9746.85|9710.85|9711.68|9675.68|496
1580930700000|2020-02-05 19:25:00|9725.07|9689.07|9737.37|9701.37|9740.23|9704.23|9725.07|9689.07|317
1580931000000|2020-02-05 19:30:00|9737.27|9701.27|9740.61|9704.61|9741.06|9705.06|9727.76|9691.76|215
1580931300000|2020-02-05 19:35:00|9740.6|9704.6|9732.93|9696.93|9740.66|9704.66|9729.54|9693.54|348
1580931600000|2020-02-05 19:40:00|9733.06|9697.06|9731.28|9695.28|9733.06|9697.06|9717.22|9681.22|454
1580931900000|2020-02-05 19:45:00|9731.29|9695.29|9726.1|9690.1|9733.57|9697.57|9725.29|9689.29|274
1580932200000|2020-02-05 19:50:00|9725.97|9689.97|9696.92|9660.92|9726.69|9690.69|9696.88|9660.88|520
1580932500000|2020-02-05 19:55:00|9696.91|9660.91|9676.5|9640.5|9698.91|9662.91|9666.4|9630.4|549
1580932800000|2020-02-05 20:00:00|9676.45|9640.45|9707.1|9671.1|9713.52|9677.52|9676.45|9640.45|364
1580933100000|2020-02-05 20:05:00|9707.51|9671.51|9704.75|9668.75|9709.77|9673.77|9704.68|9668.68|152
1580933400000|2020-02-05 20:10:00|9704.18|9668.18|9707.23|9671.23|9708.53|9672.53|9700.87|9664.87|210
1580933700000|2020-02-05 20:15:00|9707.24|9671.24|9713.72|9677.72|9718.26|9682.26|9707.24|9671.24|165
1580934000000|2020-02-05 20:20:00|9713.71|9677.71|9709.48|9673.48|9724.06|9688.06|9708.74|9672.74|225
1580934300000|2020-02-05 20:25:00|9709.67|9673.67|9704.99|9668.99|9710.11|9674.11|9704.99|9668.99|327
1580934600000|2020-02-05 20:30:00|9704.25|9668.25|9685.77|9649.77|9704.25|9668.25|9679.78|9643.78|411
1580934900000|2020-02-05 20:35:00|9686.46|9650.46|9688.31|9652.31|9691.44|9655.44|9686.46|9650.46|220
1580935200000|2020-02-05 20:40:00|9688.3|9652.3|9681.97|9645.97|9688.3|9652.3|9678.56|9642.56|158
1580935500000|2020-02-05 20:45:00|9682.15|9646.15|9684.9|9648.9|9687.44|9651.44|9681.65|9645.65|426
1580935800000|2020-02-05 20:50:00|9684.91|9648.91|9697.48|9661.48|9697.48|9661.48|9684.87|9648.87|160
1580936100000|2020-02-05 20:55:00|9697.47|9661.47|9693.9|9657.9|9697.49|9661.49|9693.32|9657.32|159
1580936400000|2020-02-05 21:00:00|9693.93|9657.93|9704.85|9668.85|9706.05|9670.05|9693.53|9657.53|178
1580936700000|2020-02-05 21:05:00|9704.24|9668.24|9703.99|9667.99|9704.61|9668.61|9701.83|9665.83|110
1580937000000|2020-02-05 21:10:00|9704.26|9668.26|9718.37|9682.37|9719.04|9683.04|9704.25|9668.25|242
1580937300000|2020-02-05 21:15:00|9718.38|9682.38|9704.04|9668.04|9722.29|9686.29|9701.52|9665.52|338
1580937600000|2020-02-05 21:20:00|9703.76|9667.76|9713.35|9677.35|9715.29|9679.29|9703.04|9667.04|511
1580937900000|2020-02-05 21:25:00|9713.36|9677.36|9726.19|9690.19|9728.12|9692.12|9713.3|9677.3|422
1580938200000|2020-02-05 21:30:00|9727.33|9691.33|9726.53|9690.53|9730.08|9694.08|9717.48|9681.48|467
1580938500000|2020-02-05 21:35:00|9726.49|9690.49|9725.04|9689.04|9728.59|9692.59|9724.38|9688.38|326
1580938800000|2020-02-05 21:40:00|9725.11|9689.11|9724.6|9688.6|9725.29|9689.29|9717.41|9681.41|392
1580939100000|2020-02-05 21:45:00|9724.61|9688.61|9728.48|9692.48|9737.35|9701.35|9723.77|9687.77|647
1580939400000|2020-02-05 21:50:00|9728.47|9692.47|9710.96|9674.96|9728.47|9692.47|9710.86|9674.86|591
1580939700000|2020-02-05 21:55:00|9710.82|9674.82|9706.53|9670.53|9710.87|9674.87|9704.73|9668.73|429
1580940000000|2020-02-05 22:00:00|9706.46|9670.46|9706.38|9670.38|9707.22|9671.22|9704.93|9668.93|170
1580940300000|2020-02-05 22:05:00|9706.39|9670.39|9682.98|9646.98|9707.69|9671.69|9682.98|9646.98|482
1580940600000|2020-02-05 22:10:00|9683.52|9647.52|9649.87|9613.87|9689.53|9653.53|9643|9607|430
1580940900000|2020-02-05 22:15:00|9649.78|9613.78|9659.93|9623.93|9661.12|9625.12|9643.42|9607.42|547
1580941200000|2020-02-05 22:20:00|9659.82|9623.82|9679.57|9643.57|9679.81|9643.81|9658.49|9622.49|359
1580941500000|2020-02-05 22:25:00|9679.39|9643.39|9666.37|9630.37|9681.47|9645.47|9665.98|9629.98|728
1580941800000|2020-02-05 22:30:00|9666.36|9630.36|9656.96|9620.96|9666.78|9630.78|9656.87|9620.87|850
1580942100000|2020-02-05 22:35:00|9656.97|9620.97|9643.67|9607.67|9657.77|9621.77|9640.11|9604.11|787
1580942400000|2020-02-05 22:40:00|9643.69|9607.69|9665.05|9629.05|9671.99|9635.99|9639.36|9603.36|796
1580942700000|2020-02-05 22:45:00|9665.12|9629.12|9645.56|9609.56|9669.75|9633.75|9644.57|9608.57|471
1580943000000|2020-02-05 22:50:00|9645.69|9609.69|9646.1|9610.1|9646.34|9610.34|9644.85|9608.85|194
1580943300000|2020-02-05 22:55:00|9646.09|9610.09|9646.67|9610.67|9648.71|9612.71|9646.09|9610.09|116
1580943600000|2020-02-05 23:00:00|9646.66|9610.66|9666.43|9630.43|9666.6|9630.6|9646.66|9610.66|262
1580943900000|2020-02-05 23:05:00|9666.3|9630.3|9666.33|9630.33|9667.68|9631.68|9662.78|9626.78|257
1580944200000|2020-02-05 23:10:00|9666.31|9630.31|9669.79|9633.79|9671.95|9635.95|9665.8|9629.8|368
1580944500000|2020-02-05 23:15:00|9669.38|9633.38|9689.07|9653.07|9689.2|9653.2|9669.37|9633.37|456
1580944800000|2020-02-05 23:20:00|9689.09|9653.09|9684.1|9648.1|9691.21|9655.21|9683.09|9647.09|380
1580945100000|2020-02-05 23:25:00|9684.11|9648.11|9682.43|9646.43|9686.55|9650.55|9682.09|9646.09|84
1580945400000|2020-02-05 23:30:00|9682.52|9646.52|9662.94|9626.94|9682.87|9646.87|9662.65|9626.65|245
1580945700000|2020-02-05 23:35:00|9662.66|9626.66|9622.34|9586.34|9662.66|9626.66|9620.62|9584.62|497
1580946000000|2020-02-05 23:40:00|9622.35|9586.35|9631.81|9595.81|9632.92|9596.92|9608.1|9572.1|562
1580946300000|2020-02-05 23:45:00|9631.8|9595.8|9646.02|9610.02|9646.25|9610.25|9631.66|9595.66|339
1580946600000|2020-02-05 23:50:00|9646.01|9610.01|9626.78|9590.78|9647.88|9611.88|9622.43|9586.43|282
1580946900000|2020-02-05 23:55:00|9626.53|9590.53|9633.26|9597.26|9633.47|9597.47|9625.68|9589.68|228
1580947200000|2020-02-06 00:00:00|9632.85|9596.85|9649.19|9613.19|9651.51|9615.51|9631.13|9595.13|447
1580947500000|2020-02-06 00:05:00|9648.91|9612.91|9629.13|9593.13|9649.85|9613.85|9629.11|9593.11|357
1580947800000|2020-02-06 00:10:00|9629.11|9593.11|9606.53|9570.53|9629.13|9593.13|9594.66|9558.66|695
1580948100000|2020-02-06 00:15:00|9606.74|9570.74|9583.86|9547.86|9608.82|9572.82|9581.91|9545.91|691
1580948400000|2020-02-06 00:20:00|9583.73|9547.73|9554.92|9518.92|9585.46|9549.46|9549|9513|712
1580948700000|2020-02-06 00:25:00|9555.2|9519.2|9588.08|9552.08|9588.19|9552.19|9553.22|9517.22|667
1580949000000|2020-02-06 00:30:00|9588.09|9552.09|9585.89|9549.89|9591.93|9555.93|9583.18|9547.18|284
1580949300000|2020-02-06 00:35:00|9584.8|9548.8|9564|9528|9585.34|9549.34|9560.92|9524.92|346
1580949600000|2020-02-06 00:40:00|9564.01|9528.01|9578.38|9542.38|9579.2|9543.2|9554.36|9518.36|424
1580949900000|2020-02-06 00:45:00|9578.39|9542.39|9582.55|9546.55|9585.47|9549.47|9577.73|9541.73|233
1580950200000|2020-02-06 00:50:00|9582.14|9546.14|9556.29|9520.29|9582.55|9546.55|9556.24|9520.24|422
1580950500000|2020-02-06 00:55:00|9555.88|9519.88|9562.85|9526.85|9563.02|9527.02|9548.04|9512.04|309
1580950800000|2020-02-06 01:00:00|9562.88|9526.88|9582.07|9546.07|9582.73|9546.73|9556.59|9520.59|349
1580951100000|2020-02-06 01:05:00|9582.09|9546.09|9587.89|9551.89|9592.53|9556.53|9580.26|9544.26|390
1580951400000|2020-02-06 01:10:00|9587.85|9551.85|9582.41|9546.41|9590.08|9554.08|9582.41|9546.41|347
1580951700000|2020-02-06 01:15:00|9582.28|9546.28|9590.06|9554.06|9590.18|9554.18|9575.33|9539.33|284
1580952000000|2020-02-06 01:20:00|9590.09|9554.09|9608.17|9572.17|9613.15|9577.15|9590.09|9554.09|440
1580952300000|2020-02-06 01:25:00|9608.15|9572.15|9605.08|9569.08|9612.29|9576.29|9600.79|9564.79|372
1580952600000|2020-02-06 01:30:00|9604.84|9568.84|9598.67|9562.67|9604.84|9568.84|9596.22|9560.22|303
1580952900000|2020-02-06 01:35:00|9598.62|9562.62|9609.94|9573.94|9609.94|9573.94|9598|9562|149
1580953200000|2020-02-06 01:40:00|9609.93|9573.93|9612.47|9576.47|9612.47|9576.47|9605.35|9569.35|208
1580953500000|2020-02-06 01:45:00|9612.75|9576.75|9634.75|9598.75|9635.77|9599.77|9612.75|9576.75|462
1580953800000|2020-02-06 01:50:00|9634.54|9598.54|9634.97|9598.97|9638.44|9602.44|9623.48|9587.48|475
1580954100000|2020-02-06 01:55:00|9634.95|9598.95|9644.42|9608.42|9644.88|9608.88|9623.94|9587.94|413
1580954400000|2020-02-06 02:00:00|9644.49|9608.49|9620.87|9584.87|9645.42|9609.42|9620.48|9584.48|237
1580954700000|2020-02-06 02:05:00|9620.88|9584.88|9629.86|9593.86|9635.01|9599.01|9620.86|9584.86|458
1580955000000|2020-02-06 02:10:00|9629.85|9593.85|9629.1|9593.1|9633.27|9597.27|9628.86|9592.86|259
1580955300000|2020-02-06 02:15:00|9629.06|9593.06|9616.6|9580.6|9629.06|9593.06|9616.21|9580.21|179
1580955600000|2020-02-06 02:20:00|9616.57|9580.57|9609.58|9573.58|9619.65|9583.65|9609.11|9573.11|338
1580955900000|2020-02-06 02:25:00|9609.62|9573.62|9591.38|9555.38|9611.72|9575.72|9585.52|9549.52|253
1580956200000|2020-02-06 02:30:00|9592.35|9556.35|9589.22|9553.22|9593.87|9557.87|9580.53|9544.53|286
1580956500000|2020-02-06 02:35:00|9589.41|9553.41|9597.85|9561.85|9597.85|9561.85|9589.41|9553.41|299
1580956800000|2020-02-06 02:40:00|9597.83|9561.83|9593.25|9557.25|9597.85|9561.85|9589.65|9553.65|407
1580957100000|2020-02-06 02:45:00|9593.24|9557.24|9596.46|9560.46|9598.15|9562.15|9593.15|9557.15|114
1580957400000|2020-02-06 02:50:00|9596.31|9560.31|9583.7|9547.7|9599.17|9563.17|9583.58|9547.58|207
1580957700000|2020-02-06 02:55:00|9583.71|9547.71|9587.44|9551.44|9588|9552|9583.09|9547.09|203
1580958000000|2020-02-06 03:00:00|9587.45|9551.45|9591.47|9555.47|9591.48|9555.48|9581.87|9545.87|179
1580958300000|2020-02-06 03:05:00|9591.46|9555.46|9612.69|9576.69|9612.89|9576.89|9591.14|9555.14|348
1580958600000|2020-02-06 03:10:00|9612.68|9576.68|9617.72|9581.72|9617.72|9581.72|9607.71|9571.71|308
1580958900000|2020-02-06 03:15:00|9617.78|9581.78|9609.74|9573.74|9617.92|9581.92|9606.99|9570.99|471
1580959200000|2020-02-06 03:20:00|9609.72|9573.72|9598.42|9562.42|9611.36|9575.36|9597.29|9561.29|402
1580959500000|2020-02-06 03:25:00|9598.76|9562.76|9603.01|9567.01|9603.01|9567.01|9594.2|9558.2|163
1580959800000|2020-02-06 03:30:00|9603.02|9567.02|9594.64|9558.64|9608.43|9572.43|9593.04|9557.04|235
1580960100000|2020-02-06 03:35:00|9595.5|9559.5|9588.19|9552.19|9595.5|9559.5|9583.32|9547.32|340
1580960400000|2020-02-06 03:40:00|9588.18|9552.18|9601.5|9565.5|9601.97|9565.97|9588.18|9552.18|465
1580960700000|2020-02-06 03:45:00|9601.47|9565.47|9613.52|9577.52|9613.85|9577.85|9600.23|9564.23|351
1580961000000|2020-02-06 03:50:00|9613.51|9577.51|9618.69|9582.69|9622.06|9586.06|9611.43|9575.43|405
1580961300000|2020-02-06 03:55:00|9618.7|9582.7|9642.09|9606.09|9643.81|9607.81|9618.29|9582.29|482
1580961600000|2020-02-06 04:00:00|9642.07|9606.07|9644.87|9608.87|9650.55|9614.55|9640.26|9604.26|447
1580961900000|2020-02-06 04:05:00|9644.46|9608.46|9638.45|9602.45|9645.07|9609.07|9638.43|9602.43|77
1580962200000|2020-02-06 04:10:00|9638.49|9602.49|9630.85|9594.85|9638.55|9602.55|9629.34|9593.34|157
1580962500000|2020-02-06 04:15:00|9630.92|9594.92|9655.74|9619.74|9656.97|9620.97|9630.92|9594.92|399
1580962800000|2020-02-06 04:20:00|9655.92|9619.92|9652.58|9616.58|9656.71|9620.71|9652.07|9616.07|368
1580963100000|2020-02-06 04:25:00|9652.57|9616.57|9648.84|9612.84|9652.57|9616.57|9644.32|9608.32|262
1580963400000|2020-02-06 04:30:00|9648.69|9612.69|9650.2|9614.2|9650.72|9614.72|9647.03|9611.03|270
1580963700000|2020-02-06 04:35:00|9650.19|9614.19|9646.61|9610.61|9657.6|9621.6|9646.51|9610.51|253
1580964000000|2020-02-06 04:40:00|9646.62|9610.62|9631.98|9595.98|9646.62|9610.62|9630.76|9594.76|179
1580964300000|2020-02-06 04:45:00|9631.96|9595.96|9643.8|9607.8|9646.35|9610.35|9631.83|9595.83|375
1580964600000|2020-02-06 04:50:00|9643.81|9607.81|9637.44|9601.44|9644.23|9608.23|9634.98|9598.98|167
1580964900000|2020-02-06 04:55:00|9637.51|9601.51|9652.46|9616.46|9653.65|9617.65|9637.46|9601.46|184
1580965200000|2020-02-06 05:00:00|9652.4|9616.4|9649.04|9613.04|9653.75|9617.75|9647.44|9611.44|111
1580965500000|2020-02-06 05:05:00|9648.9|9612.9|9655.51|9619.51|9659.47|9623.47|9648.7|9612.7|260
1580965800000|2020-02-06 05:10:00|9655.52|9619.52|9656.72|9620.72|9664.76|9628.76|9654.73|9618.73|205
1580966100000|2020-02-06 05:15:00|9657.42|9621.42|9652.82|9616.82|9657.45|9621.45|9650.51|9614.51|360
1580966400000|2020-02-06 05:20:00|9652.81|9616.81|9656.44|9620.44|9660.14|9624.14|9652.74|9616.74|387
1580966700000|2020-02-06 05:25:00|9656.47|9620.47|9665.38|9629.38|9665.38|9629.38|9655.59|9619.59|202
1580967000000|2020-02-06 05:30:00|9665.23|9629.23|9661.06|9625.06|9665.23|9629.23|9658.38|9622.38|208
1580967300000|2020-02-06 05:35:00|9661.3|9625.3|9649.95|9613.95|9661.73|9625.73|9649.95|9613.95|153
1580967600000|2020-02-06 05:40:00|9650.38|9614.38|9649.26|9613.26|9654.13|9618.13|9648.46|9612.46|145
1580967900000|2020-02-06 05:45:00|9649.33|9613.33|9645.36|9609.36|9649.46|9613.46|9643.87|9607.87|157
1580968200000|2020-02-06 05:50:00|9645.31|9609.31|9653.7|9617.7|9653.7|9617.7|9644.46|9608.46|250
1580968500000|2020-02-06 05:55:00|9653.85|9617.85|9650.06|9614.06|9659.99|9623.99|9650.06|9614.06|175
1580968800000|2020-02-06 06:00:00|9650.01|9614.01|9638.94|9602.94|9650.01|9614.01|9638.92|9602.92|142
1580969100000|2020-02-06 06:05:00|9638.54|9602.54|9626.15|9590.15|9638.62|9602.62|9624.84|9588.84|162
1580969400000|2020-02-06 06:10:00|9626.11|9590.11|9622.9|9586.9|9628.89|9592.89|9621.16|9585.16|433
1580969700000|2020-02-06 06:15:00|9622.56|9586.56|9631.23|9595.23|9631.24|9595.24|9622.2|9586.2|282
1580970000000|2020-02-06 06:20:00|9631.24|9595.24|9640.18|9604.18|9640.42|9604.42|9631.11|9595.11|178
1580970300000|2020-02-06 06:25:00|9640.38|9604.38|9639.52|9603.52|9641.74|9605.74|9638.22|9602.22|268
1580970600000|2020-02-06 06:30:00|9639.53|9603.53|9631.22|9595.22|9639.72|9603.72|9626.07|9590.07|245
1580970900000|2020-02-06 06:35:00|9631.2|9595.2|9641.63|9605.63|9641.63|9605.63|9629.72|9593.72|468
1580971200000|2020-02-06 06:40:00|9641.64|9605.64|9677.98|9641.98|9678.79|9642.79|9641.45|9605.45|589
1580971500000|2020-02-06 06:45:00|9678.11|9642.11|9671.78|9635.78|9687.7|9651.7|9670.59|9634.59|353
1580971800000|2020-02-06 06:50:00|9671.83|9635.83|9670.71|9634.71|9675.1|9639.1|9670.71|9634.71|323
1580972100000|2020-02-06 06:55:00|9670.82|9634.82|9662.35|9626.35|9678.02|9642.02|9662.12|9626.12|422
1580972400000|2020-02-06 07:00:00|9662.07|9626.07|9657.64|9621.64|9665.88|9629.88|9652.5|9616.5|278
1580972700000|2020-02-06 07:05:00|9657.45|9621.45|9659.43|9623.43|9662.35|9626.35|9657.41|9621.41|313
1580973000000|2020-02-06 07:10:00|9659.63|9623.63|9672.39|9636.39|9672.39|9636.39|9659.61|9623.61|613
1580973300000|2020-02-06 07:15:00|9672.4|9636.4|9671.65|9635.65|9676.47|9640.47|9671.64|9635.64|249
1580973600000|2020-02-06 07:20:00|9671.9|9635.9|9679.05|9643.05|9680.79|9644.79|9670.98|9634.98|162
1580973900000|2020-02-06 07:25:00|9678.49|9642.49|9690.47|9654.47|9691.28|9655.28|9675.08|9639.08|228
1580974200000|2020-02-06 07:30:00|9690.91|9654.91|9681.51|9645.51|9691.03|9655.03|9681.51|9645.51|290
1580974500000|2020-02-06 07:35:00|9681.5|9645.5|9674.52|9638.52|9684.89|9648.89|9674.41|9638.41|381
1580974800000|2020-02-06 07:40:00|9674.36|9638.36|9684.64|9648.64|9690.99|9654.99|9673.85|9637.85|362
1580975100000|2020-02-06 07:45:00|9686.08|9650.08|9693.37|9657.37|9694.36|9658.36|9683.97|9647.97|336
1580975400000|2020-02-06 07:50:00|9693.43|9657.43|9701.2|9665.2|9701.2|9665.2|9692.13|9656.13|213
1580975700000|2020-02-06 07:55:00|9702.74|9666.74|9635.76|9599.76|9708.44|9672.44|9627.55|9591.55|810
1580976000000|2020-02-06 08:00:00|9635.87|9599.87|9639.25|9603.25|9640.89|9604.89|9612.03|9576.03|713
1580976300000|2020-02-06 08:05:00|9639.26|9603.26|9652.81|9616.81|9665.03|9629.03|9638.44|9602.44|365
1580976600000|2020-02-06 08:10:00|9652.64|9616.64|9659.24|9623.24|9667.6|9631.6|9649.1|9613.1|449
1580976900000|2020-02-06 08:15:00|9658.96|9622.96|9656.35|9620.35|9658.96|9622.96|9650.88|9614.88|411
1580977200000|2020-02-06 08:20:00|9656.36|9620.36|9651.4|9615.4|9661.49|9625.49|9648.53|9612.53|190
1580977500000|2020-02-06 08:25:00|9651.66|9615.66|9648.74|9612.74|9653.32|9617.32|9642.54|9606.54|327
1580977800000|2020-02-06 08:30:00|9648.65|9612.65|9653.89|9617.89|9656.47|9620.47|9647.82|9611.82|499
1580978100000|2020-02-06 08:35:00|9653.82|9617.82|9646.28|9610.28|9656.11|9620.11|9646.28|9610.28|438
1580978400000|2020-02-06 08:40:00|9646.2|9610.2|9654.8|9618.8|9658.49|9622.49|9645.41|9609.41|605
1580978700000|2020-02-06 08:45:00|9654.82|9618.82|9654.88|9618.88|9660.45|9624.45|9654.45|9618.45|288
1580979000000|2020-02-06 08:50:00|9654.59|9618.59|9647.12|9611.12|9654.59|9618.59|9641.48|9605.48|320
1580979300000|2020-02-06 08:55:00|9646.92|9610.92|9644.96|9608.96|9650.07|9614.07|9641.67|9605.67|141
1580979600000|2020-02-06 09:00:00|9645.44|9609.44|9632.3|9596.3|9646.3|9610.3|9632.18|9596.18|543
1580979900000|2020-02-06 09:05:00|9632.68|9596.68|9636.51|9600.51|9636.51|9600.51|9632.64|9596.64|112
1580980200000|2020-02-06 09:10:00|9636.44|9600.44|9633.45|9597.45|9636.9|9600.9|9633.04|9597.04|81
1580980500000|2020-02-06 09:15:00|9633.43|9597.43|9628.25|9592.25|9634.39|9598.39|9626.26|9590.26|105
1580980800000|2020-02-06 09:20:00|9628.26|9592.26|9619.46|9583.46|9628.37|9592.37|9619.46|9583.46|132
1580981100000|2020-02-06 09:25:00|9619.68|9583.68|9628.4|9592.4|9628.4|9592.4|9617.24|9581.24|109
1580981400000|2020-02-06 09:30:00|9628.38|9592.38|9634.59|9598.59|9635.22|9599.22|9628.12|9592.12|168
1580981700000|2020-02-06 09:35:00|9634.6|9598.6|9644.43|9608.43|9645.27|9609.27|9634.55|9598.55|165
1580982000000|2020-02-06 09:40:00|9644.16|9608.16|9644.58|9608.58|9645.55|9609.55|9642.6|9606.6|65
1580982300000|2020-02-06 09:45:00|9644.25|9608.25|9642.75|9606.75|9644.25|9608.25|9641.34|9605.34|58
1580982600000|2020-02-06 09:50:00|9642.66|9606.66|9650.06|9614.06|9650.61|9614.61|9642.57|9606.57|111
1580982900000|2020-02-06 09:55:00|9650.05|9614.05|9658.21|9622.21|9658.21|9622.21|9650.05|9614.05|197
1580983200000|2020-02-06 10:00:00|9658.29|9622.29|9646.94|9610.94|9658.47|9622.47|9643.8|9607.8|215
1580983500000|2020-02-06 10:05:00|9646.9|9610.9|9661.84|9625.84|9663.9|9627.9|9646.34|9610.34|232
1580983800000|2020-02-06 10:10:00|9662.23|9626.23|9669.65|9633.65|9669.82|9633.82|9662.23|9626.23|289
1580984100000|2020-02-06 10:15:00|9669.64|9633.64|9664.78|9628.78|9669.67|9633.67|9662.17|9626.17|217
1580984400000|2020-02-06 10:20:00|9664.75|9628.75|9661.5|9625.5|9665.11|9629.11|9660.13|9624.13|298
1580984700000|2020-02-06 10:25:00|9661.49|9625.49|9661.72|9625.72|9663.87|9627.87|9661.49|9625.49|276
1580985000000|2020-02-06 10:30:00|9661.62|9625.62|9663.47|9627.47|9663.47|9627.47|9660.77|9624.77|144
1580985300000|2020-02-06 10:35:00|9663.38|9627.38|9675.18|9639.18|9675.18|9639.18|9663.38|9627.38|183
1580985600000|2020-02-06 10:40:00|9675.04|9639.04|9683.12|9647.12|9689.89|9653.89|9674.7|9638.7|303
1580985900000|2020-02-06 10:45:00|9683.99|9647.99|9671.27|9635.27|9693.68|9657.68|9668.47|9632.47|384
1580986200000|2020-02-06 10:50:00|9671.57|9635.57|9677.44|9641.44|9677.45|9641.45|9669.34|9633.34|322
1580986500000|2020-02-06 10:55:00|9677.43|9641.43|9677.83|9641.83|9679.14|9643.14|9676.56|9640.56|173
1580986800000|2020-02-06 11:00:00|9678.06|9642.06|9659.37|9623.37|9678.21|9642.21|9657.52|9621.52|280
1580987100000|2020-02-06 11:05:00|9659.15|9623.15|9665.96|9629.96|9667.66|9631.66|9658.73|9622.73|330
1580987400000|2020-02-06 11:10:00|9665.95|9629.95|9672.59|9636.59|9672.85|9636.85|9664.77|9628.77|209
1580987700000|2020-02-06 11:15:00|9672.82|9636.82|9661.69|9625.69|9678.6|9642.6|9660.02|9624.02|269
1580988000000|2020-02-06 11:20:00|9662.44|9626.44|9671.55|9635.55|9675.24|9639.24|9662.06|9626.06|271
1580988300000|2020-02-06 11:25:00|9671.43|9635.43|9667.24|9631.24|9673.96|9637.96|9667.24|9631.24|283
1580988600000|2020-02-06 11:30:00|9667.25|9631.25|9663.26|9627.26|9670.5|9634.5|9662.24|9626.24|228
1580988900000|2020-02-06 11:35:00|9663.61|9627.61|9667.5|9631.5|9668.28|9632.28|9663.42|9627.42|246
1580989200000|2020-02-06 11:40:00|9667.52|9631.52|9684.09|9648.09|9684.46|9648.46|9667.52|9631.52|254
1580989500000|2020-02-06 11:45:00|9684.36|9648.36|9690.11|9654.11|9691.42|9655.42|9683.25|9647.25|229
1580989800000|2020-02-06 11:50:00|9690.08|9654.08|9704.23|9668.23|9704.26|9668.26|9689.54|9653.54|309
1580990100000|2020-02-06 11:55:00|9704.2|9668.2|9702.05|9666.05|9706.92|9670.92|9701.53|9665.53|334
1580990400000|2020-02-06 12:00:00|9702.29|9666.29|9726.77|9690.77|9726.94|9690.94|9702.29|9666.29|384
1580990700000|2020-02-06 12:05:00|9725.81|9689.81|9752.75|9716.75|9752.75|9716.75|9725.81|9689.81|417
1580991000000|2020-02-06 12:10:00|9752.7|9716.7|9735.8|9699.8|9776.3|9740.3|9730.01|9694.01|671
1580991300000|2020-02-06 12:15:00|9735.31|9699.31|9758.75|9722.75|9764.72|9728.72|9735.31|9699.31|595
1580991600000|2020-02-06 12:20:00|9758.65|9722.65|9744.2|9708.2|9762.26|9726.26|9741.15|9705.15|567
1580991900000|2020-02-06 12:25:00|9744.21|9708.21|9761.16|9725.16|9763.58|9727.58|9744.21|9708.21|276
1580992200000|2020-02-06 12:30:00|9761.15|9725.15|9771.07|9735.07|9773.95|9737.95|9750.06|9714.06|329
1580992500000|2020-02-06 12:35:00|9771.01|9735.01|9771.81|9735.81|9776.32|9740.32|9762.94|9726.94|404
1580992800000|2020-02-06 12:40:00|9771.66|9735.66|9758.4|9722.4|9793.07|9757.07|9743.63|9707.63|587
1580993100000|2020-02-06 12:45:00|9758.37|9722.37|9802.75|9766.75|9806.57|9770.57|9754.2|9718.2|743
1580993400000|2020-02-06 12:50:00|9802.91|9766.91|9816.14|9780.14|9826.74|9790.74|9798.94|9762.94|594
1580993700000|2020-02-06 12:55:00|9815.91|9779.91|9839.89|9803.89|9841.08|9805.08|9815.91|9779.91|684
1580994000000|2020-02-06 13:00:00|9839.9|9803.9|9848.29|9812.29|9849.63|9813.63|9828.36|9792.36|490
1580994300000|2020-02-06 13:05:00|9848.04|9812.04|9854.61|9818.61|9856.22|9820.22|9839.39|9803.39|558
1580994600000|2020-02-06 13:10:00|9854.44|9818.44|9860.46|9824.46|9868.19|9832.19|9854.34|9818.34|497
1580994900000|2020-02-06 13:15:00|9860.45|9824.45|9851.64|9815.64|9867.07|9831.07|9850.6|9814.6|560
1580995200000|2020-02-06 13:20:00|9849.43|9813.43|9865.39|9829.39|9865.39|9829.39|9849.43|9813.43|378
1580995500000|2020-02-06 13:25:00|9866.29|9830.29|9826.71|9790.71|9872.72|9836.72|9826.11|9790.11|525
1580995800000|2020-02-06 13:30:00|9827.26|9791.26|9837.43|9801.43|9839.13|9803.13|9820.47|9784.47|515
1580996100000|2020-02-06 13:35:00|9837.7|9801.7|9843.86|9807.86|9845.2|9809.2|9833.28|9797.28|408
1580996400000|2020-02-06 13:40:00|9843.85|9807.85|9804.05|9768.05|9843.95|9807.95|9800.08|9764.08|523
1580996700000|2020-02-06 13:45:00|9804.14|9768.14|9734.15|9698.15|9805.93|9769.93|9675.47|9639.47|972
1580997000000|2020-02-06 13:50:00|9734.16|9698.16|9740.66|9704.66|9750.2|9714.2|9715.3|9679.3|923
1580997300000|2020-02-06 13:55:00|9740.88|9704.88|9763.15|9727.15|9763.96|9727.96|9740.66|9704.66|698
1580997600000|2020-02-06 14:00:00|9763.14|9727.14|9710.26|9674.26|9764.09|9728.09|9706.21|9670.21|564
1580997900000|2020-02-06 14:05:00|9710.24|9674.24|9735.36|9699.36|9736.27|9700.27|9709.33|9673.33|485
1580998200000|2020-02-06 14:10:00|9735.37|9699.37|9758.52|9722.52|9766.92|9730.92|9735.32|9699.32|554
1580998500000|2020-02-06 14:15:00|9759.18|9723.18|9773.77|9737.77|9784.48|9748.48|9758.77|9722.77|678
1580998800000|2020-02-06 14:20:00|9774.05|9738.05|9761.76|9725.76|9774.71|9738.71|9759.56|9723.56|448
1580999100000|2020-02-06 14:25:00|9761.85|9725.85|9785.29|9749.29|9787.7|9751.7|9761.85|9725.85|369
1580999400000|2020-02-06 14:30:00|9785.27|9749.27|9850.48|9814.48|9852|9816|9784.55|9748.55|372
1580999700000|2020-02-06 14:35:00|9850.47|9814.47|9862.21|9826.21|9864.08|9828.08|9848.95|9812.95|682
1581000000000|2020-02-06 14:40:00|9862.22|9826.22|9855.29|9819.29|9862.22|9826.22|9831.12|9795.12|815
1581000300000|2020-02-06 14:45:00|9855.24|9819.24|9832.92|9796.92|9855.24|9819.24|9830.48|9794.48|563
1581000600000|2020-02-06 14:50:00|9832.93|9796.93|9840.06|9804.06|9847.97|9811.97|9829.77|9793.77|423
1581000900000|2020-02-06 14:55:00|9840.07|9804.07|9833.07|9797.07|9847.25|9811.25|9828.87|9792.87|582
1581001200000|2020-02-06 15:00:00|9833.34|9797.34|9838.67|9802.67|9844.01|9808.01|9833.19|9797.19|476
1581001500000|2020-02-06 15:05:00|9838.66|9802.66|9824.35|9788.35|9838.66|9802.66|9806.54|9770.54|576
1581001800000|2020-02-06 15:10:00|9825.26|9789.26|9816.98|9780.98|9832.45|9796.45|9816.98|9780.98|447
1581002100000|2020-02-06 15:15:00|9816.95|9780.95|9794.77|9758.77|9816.96|9780.96|9782.41|9746.41|680
1581002400000|2020-02-06 15:20:00|9793.95|9757.95|9798.17|9762.17|9799.52|9763.52|9780.24|9744.24|551
1581002700000|2020-02-06 15:25:00|9798.18|9762.18|9797.23|9761.23|9813.3|9777.3|9796.81|9760.81|489
1581003000000|2020-02-06 15:30:00|9797.31|9761.31|9826.89|9790.89|9827.11|9791.11|9795.67|9759.67|454
1581003300000|2020-02-06 15:35:00|9828.98|9792.98|9805.38|9769.38|9832.85|9796.85|9794.13|9758.13|656
1581003600000|2020-02-06 15:40:00|9805.56|9769.56|9801.52|9765.52|9809|9773|9796.08|9760.08|480
1581003900000|2020-02-06 15:45:00|9801.5|9765.5|9814.54|9778.54|9815.67|9779.67|9796.15|9760.15|300
1581004200000|2020-02-06 15:50:00|9814.53|9778.53|9815.63|9779.63|9818.05|9782.05|9812.19|9776.19|215
1581004500000|2020-02-06 15:55:00|9815.62|9779.62|9801.94|9765.94|9818.72|9782.72|9800.16|9764.16|408
1581004800000|2020-02-06 16:00:00|9802.3|9766.3|9834.01|9798.01|9837.98|9801.98|9802.3|9766.3|537
1581005100000|2020-02-06 16:05:00|9835.01|9799.01|9812.99|9776.99|9835.48|9799.48|9807.61|9771.61|608
1581005400000|2020-02-06 16:10:00|9813.66|9777.66|9833.4|9797.4|9845.29|9809.29|9813.66|9777.66|506
1581005700000|2020-02-06 16:15:00|9834.54|9798.54|9817.85|9781.85|9835.32|9799.32|9816.16|9780.16|478
1581006000000|2020-02-06 16:20:00|9817.88|9781.88|9802.15|9766.15|9819.26|9783.26|9802.04|9766.04|629
1581006300000|2020-02-06 16:25:00|9801.94|9765.94|9776.83|9740.83|9801.94|9765.94|9772.42|9736.42|574
1581006600000|2020-02-06 16:30:00|9776.77|9740.77|9788.5|9752.5|9793.23|9757.23|9774.8|9738.8|456
1581006900000|2020-02-06 16:35:00|9788.51|9752.51|9797.52|9761.52|9799.87|9763.87|9788.51|9752.51|350
1581007200000|2020-02-06 16:40:00|9797.53|9761.53|9806.98|9770.98|9807.04|9771.04|9796.83|9760.83|201
1581007500000|2020-02-06 16:45:00|9806.97|9770.97|9811.43|9775.43|9819.36|9783.36|9806.29|9770.29|360
1581007800000|2020-02-06 16:50:00|9811.44|9775.44|9796.4|9760.4|9811.44|9775.44|9792.36|9756.36|416
1581008100000|2020-02-06 16:55:00|9796.42|9760.42|9791.51|9755.51|9798.18|9762.18|9789.7|9753.7|290
1581008400000|2020-02-06 17:00:00|9791.52|9755.52|9784.58|9748.58|9795.39|9759.39|9781.83|9745.83|340
1581008700000|2020-02-06 17:05:00|9784.7|9748.7|9804.95|9768.95|9805.29|9769.29|9781.63|9745.63|463
1581009000000|2020-02-06 17:10:00|9804.55|9768.55|9809.36|9773.36|9810.23|9774.23|9802.21|9766.21|519
1581009300000|2020-02-06 17:15:00|9809.35|9773.35|9806.6|9770.6|9818.8|9782.8|9806.6|9770.6|490
1581009600000|2020-02-06 17:20:00|9806.54|9770.54|9794.91|9758.91|9806.54|9770.54|9794.91|9758.91|396
1581009900000|2020-02-06 17:25:00|9794.88|9758.88|9801.51|9765.51|9802.97|9766.97|9792.84|9756.84|331
1581010200000|2020-02-06 17:30:00|9801.62|9765.62|9799.67|9763.67|9805.85|9769.85|9798.9|9762.9|260
1581010500000|2020-02-06 17:35:00|9799.74|9763.74|9788.2|9752.2|9799.88|9763.88|9785.01|9749.01|219
1581010800000|2020-02-06 17:40:00|9788.21|9752.21|9758.88|9722.88|9788.61|9752.61|9757.86|9721.86|271
1581011100000|2020-02-06 17:45:00|9759.01|9723.01|9758.18|9722.18|9765.74|9729.74|9745.82|9709.82|689
1581011400000|2020-02-06 17:50:00|9758.36|9722.36|9767.39|9731.39|9771.71|9735.71|9758.24|9722.24|355
1581011700000|2020-02-06 17:55:00|9767.38|9731.38|9778.66|9742.66|9779.66|9743.66|9762.45|9726.45|357
1581012000000|2020-02-06 18:00:00|9778.67|9742.67|9781.22|9745.22|9783|9747|9777.14|9741.14|236
1581012300000|2020-02-06 18:05:00|9781.21|9745.21|9766.17|9730.17|9781.64|9745.64|9766.13|9730.13|288
1581012600000|2020-02-06 18:10:00|9766.15|9730.15|9762.75|9726.75|9770.59|9734.59|9762.62|9726.62|355
1581012900000|2020-02-06 18:15:00|9762.74|9726.74|9729.61|9693.61|9763|9727|9729.17|9693.17|571
1581013200000|2020-02-06 18:20:00|9729.6|9693.6|9740.92|9704.92|9741.33|9705.33|9724.29|9688.29|601
1581013500000|2020-02-06 18:25:00|9740.85|9704.85|9746.17|9710.17|9750.67|9714.67|9735.11|9699.11|382
1581013800000|2020-02-06 18:30:00|9746.19|9710.19|9753.08|9717.08|9755.8|9719.8|9745.7|9709.7|389
1581014100000|2020-02-06 18:35:00|9753.07|9717.07|9736.83|9700.83|9753.89|9717.89|9736.83|9700.83|459
1581014400000|2020-02-06 18:40:00|9736.82|9700.82|9748.87|9712.87|9749.06|9713.06|9730.01|9694.01|423
1581014700000|2020-02-06 18:45:00|9748.82|9712.82|9747.62|9711.62|9748.82|9712.82|9742.52|9706.52|166
1581015000000|2020-02-06 18:50:00|9747.72|9711.72|9764.87|9728.87|9766.7|9730.7|9747.46|9711.46|354
1581015300000|2020-02-06 18:55:00|9764.86|9728.86|9768.64|9732.64|9768.75|9732.75|9760.31|9724.31|391
1581015600000|2020-02-06 19:00:00|9767.83|9731.83|9769.57|9733.57|9771.08|9735.08|9767.83|9731.83|180
1581015900000|2020-02-06 19:05:00|9769.56|9733.56|9775.44|9739.44|9775.44|9739.44|9768.84|9732.84|133
1581016200000|2020-02-06 19:10:00|9776.05|9740.05|9775.26|9739.26|9779.37|9743.37|9774.48|9738.48|309
1581016500000|2020-02-06 19:15:00|9775.25|9739.25|9775.06|9739.06|9776.93|9740.93|9774.69|9738.69|119
1581016800000|2020-02-06 19:20:00|9775.61|9739.61|9773.41|9737.41|9776.94|9740.94|9773.36|9737.36|156
1581017100000|2020-02-06 19:25:00|9772.9|9736.9|9761.62|9725.62|9773.46|9737.46|9761.04|9725.04|268
1581017400000|2020-02-06 19:30:00|9761.61|9725.61|9732.61|9696.61|9761.61|9725.61|9731.26|9695.26|389
1581017700000|2020-02-06 19:35:00|9732.91|9696.91|9748.95|9712.95|9748.95|9712.95|9729.2|9693.2|375
1581018000000|2020-02-06 19:40:00|9749.07|9713.07|9749.16|9713.16|9751.02|9715.02|9746.25|9710.25|517
1581018300000|2020-02-06 19:45:00|9749.2|9713.2|9734.94|9698.94|9749.2|9713.2|9733.67|9697.67|367
1581018600000|2020-02-06 19:50:00|9735.06|9699.06|9753|9717|9753|9717|9734.87|9698.87|395
1581018900000|2020-02-06 19:55:00|9752.91|9716.91|9750.78|9714.78|9753.01|9717.01|9749.18|9713.18|186
1581019200000|2020-02-06 20:00:00|9750.8|9714.8|9756.68|9720.68|9757.25|9721.25|9750.66|9714.66|200
1581019500000|2020-02-06 20:05:00|9756.66|9720.66|9748.26|9712.26|9757.73|9721.73|9747.98|9711.98|547
1581019800000|2020-02-06 20:10:00|9748.25|9712.25|9752.52|9716.52|9752.62|9716.62|9744.54|9708.54|365
1581020100000|2020-02-06 20:15:00|9752.53|9716.53|9765.08|9729.08|9765.34|9729.34|9752.53|9716.53|157
1581020400000|2020-02-06 20:20:00|9764.56|9728.56|9767.5|9731.5|9768.79|9732.79|9762.69|9726.69|340
1581020700000|2020-02-06 20:25:00|9767.49|9731.49|9772.78|9736.78|9773.3|9737.3|9766.1|9730.1|305
1581021000000|2020-02-06 20:30:00|9772.96|9736.96|9791.56|9755.56|9793.12|9757.12|9771.17|9735.17|310
1581021300000|2020-02-06 20:35:00|9791.57|9755.57|9787.61|9751.61|9792.08|9756.08|9787.21|9751.21|405
1581021600000|2020-02-06 20:40:00|9787.6|9751.6|9789.56|9753.56|9789.56|9753.56|9786.47|9750.47|89
1581021900000|2020-02-06 20:45:00|9789.6|9753.6|9784.13|9748.13|9789.6|9753.6|9784.08|9748.08|177
1581022200000|2020-02-06 20:50:00|9784.12|9748.12|9786.72|9750.72|9786.87|9750.87|9784.12|9748.12|161
1581022500000|2020-02-06 20:55:00|9786.73|9750.73|9787.53|9751.53|9787.53|9751.53|9785.35|9749.35|188
1581022800000|2020-02-06 21:00:00|9787.1|9751.1|9805.18|9769.18|9805.96|9769.96|9787.1|9751.1|234
1581023100000|2020-02-06 21:05:00|9805.17|9769.17|9779.42|9743.42|9806.38|9770.38|9778.65|9742.65|236
1581023400000|2020-02-06 21:10:00|9779.54|9743.54|9773.63|9737.63|9780.09|9744.09|9773.63|9737.63|108
1581023700000|2020-02-06 21:15:00|9773.31|9737.31|9771.44|9735.44|9773.88|9737.88|9763.32|9727.32|290
1581024000000|2020-02-06 21:20:00|9771.2|9735.2|9763.52|9727.52|9771.2|9735.2|9748.04|9712.04|444
1581024300000|2020-02-06 21:25:00|9763.45|9727.45|9765.44|9729.44|9766.55|9730.55|9762.88|9726.88|113
1581024600000|2020-02-06 21:30:00|9765.43|9729.43|9757.22|9721.22|9765.45|9729.45|9757.21|9721.21|127
1581024900000|2020-02-06 21:35:00|9757.28|9721.28|9766.44|9730.44|9766.86|9730.86|9756.95|9720.95|91
1581025200000|2020-02-06 21:40:00|9766.47|9730.47|9765.66|9729.66|9766.61|9730.61|9764.11|9728.11|93
1581025500000|2020-02-06 21:45:00|9766.69|9730.69|9778.56|9742.56|9778.57|9742.57|9766.69|9730.69|175
1581025800000|2020-02-06 21:50:00|9778.27|9742.27|9765.55|9729.55|9778.27|9742.27|9764.28|9728.28|226
1581026100000|2020-02-06 21:55:00|9765.54|9729.54|9756.17|9720.17|9765.54|9729.54|9756.06|9720.06|152
1581026400000|2020-02-06 22:00:00|9756.18|9720.18|9756.19|9720.19|9756.35|9720.35|9751.64|9715.64|77
1581026700000|2020-02-06 22:05:00|9756.2|9720.2|9761.82|9725.82|9761.82|9725.82|9755.43|9719.43|155
1581027000000|2020-02-06 22:10:00|9761.51|9725.51|9760.69|9724.69|9762.14|9726.14|9760.19|9724.19|218
1581027300000|2020-02-06 22:15:00|9759.92|9723.92|9751.64|9715.64|9760.69|9724.69|9751.56|9715.56|130
1581027600000|2020-02-06 22:20:00|9751.55|9715.55|9748.38|9712.38|9751.64|9715.64|9747.58|9711.58|157
1581027900000|2020-02-06 22:25:00|9748.37|9712.37|9728.85|9692.85|9748.44|9712.44|9728.56|9692.56|362
1581028200000|2020-02-06 22:30:00|9729.81|9693.81|9725.46|9689.46|9729.84|9693.84|9725.46|9689.46|111
1581028500000|2020-02-06 22:35:00|9725.43|9689.43|9725.43|9689.43|9726.6|9690.6|9721.73|9685.73|125
1581028800000|2020-02-06 22:40:00|9725.42|9689.42|9729.98|9693.98|9730.36|9694.36|9724.26|9688.26|239
1581029100000|2020-02-06 22:45:00|9729.62|9693.62|9718.8|9682.8|9730.73|9694.73|9718.69|9682.69|367
1581029400000|2020-02-06 22:50:00|9718.79|9682.79|9707.2|9671.2|9719.21|9683.21|9704.42|9668.42|288
1581029700000|2020-02-06 22:55:00|9707.18|9671.18|9693.21|9657.21|9707.29|9671.29|9693.21|9657.21|231
1581030000000|2020-02-06 23:00:00|9693.2|9657.2|9713.53|9677.53|9713.53|9677.53|9673.92|9637.92|472
1581030300000|2020-02-06 23:05:00|9713.58|9677.58|9730.17|9694.17|9730.17|9694.17|9711.32|9675.32|418
1581030600000|2020-02-06 23:10:00|9730.16|9694.16|9739.54|9703.54|9741.3|9705.3|9727.93|9691.93|331
1581030900000|2020-02-06 23:15:00|9739.32|9703.32|9752.04|9716.04|9755.76|9719.76|9738.41|9702.41|421
1581031200000|2020-02-06 23:20:00|9752.27|9716.27|9736.16|9700.16|9752.53|9716.53|9736.03|9700.03|608
1581031500000|2020-02-06 23:25:00|9736.18|9700.18|9750.19|9714.19|9750.41|9714.41|9735.83|9699.83|231
1581031800000|2020-02-06 23:30:00|9750.2|9714.2|9739.96|9703.96|9753.65|9717.65|9739.96|9703.96|515
1581032100000|2020-02-06 23:35:00|9739.95|9703.95|9764.73|9728.73|9766.83|9730.83|9739.35|9703.35|451
1581032400000|2020-02-06 23:40:00|9764.59|9728.59|9756.81|9720.81|9765.55|9729.55|9756.69|9720.69|409
1581032700000|2020-02-06 23:45:00|9756.78|9720.78|9746.79|9710.79|9762.98|9726.98|9746.29|9710.29|696
1581033000000|2020-02-06 23:50:00|9746.89|9710.89|9770.91|9734.91|9771.08|9735.08|9746.7|9710.7|602
1581033300000|2020-02-06 23:55:00|9771.15|9735.15|9774.94|9738.94|9775.65|9739.65|9768.28|9732.28|413
1581033600000|2020-02-07 00:00:00|9774.1|9738.1|9785.58|9749.58|9785.72|9749.72|9774.1|9738.1|655
1581033900000|2020-02-07 00:05:00|9785.63|9749.63|9813.68|9777.68|9816.13|9780.13|9785.58|9749.58|575
1581034200000|2020-02-07 00:10:00|9813.78|9777.78|9800.62|9764.62|9814.11|9778.11|9798.61|9762.61|726
1581034500000|2020-02-07 00:15:00|9800.63|9764.63|9790.6|9754.6|9801.32|9765.32|9782.31|9746.31|435
1581034800000|2020-02-07 00:20:00|9790.93|9754.93|9796.27|9760.27|9797.37|9761.37|9790.59|9754.59|558
1581035100000|2020-02-07 00:25:00|9796.25|9760.25|9796.94|9760.94|9801.42|9765.42|9796.19|9760.19|592
1581035400000|2020-02-07 00:30:00|9796.92|9760.92|9810.38|9774.38|9814.33|9778.33|9796.26|9760.26|483
1581035700000|2020-02-07 00:35:00|9810.28|9774.28|9814.82|9778.82|9816.12|9780.12|9803.28|9767.28|491
1581036000000|2020-02-07 00:40:00|9814.83|9778.83|9802.72|9766.72|9814.84|9778.84|9798.85|9762.85|846
1581036300000|2020-02-07 00:45:00|9802.71|9766.71|9784.66|9748.66|9802.9|9766.9|9783.31|9747.31|492
1581036600000|2020-02-07 00:50:00|9784.65|9748.65|9765.01|9729.01|9784.81|9748.81|9761.94|9725.94|511
1581036900000|2020-02-07 00:55:00|9764.81|9728.81|9785.99|9749.99|9785.99|9749.99|9763.52|9727.52|570
1581037200000|2020-02-07 01:00:00|9786|9750|9794.76|9758.76|9794.76|9758.76|9778.62|9742.62|393
1581037500000|2020-02-07 01:05:00|9795.3|9759.3|9801.46|9765.46|9804.46|9768.46|9791.5|9755.5|481
1581037800000|2020-02-07 01:10:00|9801.48|9765.48|9815.41|9779.41|9815.49|9779.49|9801.06|9765.06|521
1581038100000|2020-02-07 01:15:00|9815.42|9779.42|9818.04|9782.04|9819.77|9783.77|9806.03|9770.03|366
1581038400000|2020-02-07 01:20:00|9817.65|9781.65|9806.6|9770.6|9817.65|9781.65|9803.64|9767.64|464
1581038700000|2020-02-07 01:25:00|9806.63|9770.63|9812.71|9776.71|9813.53|9777.53|9799.84|9763.84|536
1581039000000|2020-02-07 01:30:00|9811.72|9775.72|9815.99|9779.99|9816.6|9780.6|9810.53|9774.53|249
1581039300000|2020-02-07 01:35:00|9815.93|9779.93|9819.99|9783.99|9821.35|9785.35|9814.08|9778.08|153
1581039600000|2020-02-07 01:40:00|9819.96|9783.96|9801.84|9765.84|9824.03|9788.03|9801.84|9765.84|342
1581039900000|2020-02-07 01:45:00|9801.76|9765.76|9795.69|9759.69|9802.05|9766.05|9786.5|9750.5|458
1581040200000|2020-02-07 01:50:00|9795.7|9759.7|9807.54|9771.54|9809.27|9773.27|9795.6|9759.6|317
1581040500000|2020-02-07 01:55:00|9807.55|9771.55|9808.75|9772.75|9809.82|9773.82|9805.08|9769.08|317
1581040800000|2020-02-07 02:00:00|9809.34|9773.34|9835.01|9799.01|9838.57|9802.57|9808.52|9772.52|319
1581041100000|2020-02-07 02:05:00|9834.01|9798.01|9825.97|9789.97|9834.3|9798.3|9816.42|9780.42|450
1581041400000|2020-02-07 02:10:00|9826.06|9790.06|9831.76|9795.76|9834.91|9798.91|9825.98|9789.98|130
1581041700000|2020-02-07 02:15:00|9831.79|9795.79|9824.26|9788.26|9833.55|9797.55|9817.68|9781.68|307
1581042000000|2020-02-07 02:20:00|9824.39|9788.39|9835.11|9799.11|9835.9|9799.9|9823.05|9787.05|541
1581042300000|2020-02-07 02:25:00|9835.94|9799.94|9847.06|9811.06|9852.08|9816.08|9835.54|9799.54|471
1581042600000|2020-02-07 02:30:00|9847.11|9811.11|9854.05|9818.05|9857.69|9821.69|9846.2|9810.2|569
1581042900000|2020-02-07 02:35:00|9853.82|9817.82|9831.31|9795.31|9853.82|9817.82|9827.16|9791.16|333
1581043200000|2020-02-07 02:40:00|9831.37|9795.37|9821.7|9785.7|9843.18|9807.18|9817.57|9781.57|456
1581043500000|2020-02-07 02:45:00|9821.64|9785.64|9801.04|9765.04|9822.92|9786.92|9801.04|9765.04|501
1581043800000|2020-02-07 02:50:00|9800.97|9764.97|9814.75|9778.75|9815.42|9779.42|9800.97|9764.97|431
1581044100000|2020-02-07 02:55:00|9814.8|9778.8|9801.69|9765.69|9815.22|9779.22|9801.11|9765.11|155
1581044400000|2020-02-07 03:00:00|9801.8|9765.8|9819.63|9783.63|9830.14|9794.14|9801.8|9765.8|526
1581044700000|2020-02-07 03:05:00|9819.67|9783.67|9817.63|9781.63|9825.49|9789.49|9816.77|9780.77|576
1581045000000|2020-02-07 03:10:00|9817.65|9781.65|9809.74|9773.74|9818.12|9782.12|9807.99|9771.99|576
1581045300000|2020-02-07 03:15:00|9809.63|9773.63|9796.51|9760.51|9809.63|9773.63|9794.48|9758.48|485
1581045600000|2020-02-07 03:20:00|9796.48|9760.48|9803.14|9767.14|9804.36|9768.36|9786.3|9750.3|462
1581045900000|2020-02-07 03:25:00|9803.13|9767.13|9803.91|9767.91|9811.99|9775.99|9802.03|9766.03|364
1581046200000|2020-02-07 03:30:00|9803.9|9767.9|9795.27|9759.27|9804.12|9768.12|9795.26|9759.26|283
1581046500000|2020-02-07 03:35:00|9795.19|9759.19|9801.72|9765.72|9805.45|9769.45|9789.18|9753.18|385
1581046800000|2020-02-07 03:40:00|9801.77|9765.77|9816.29|9780.29|9816.56|9780.56|9801.49|9765.49|407
1581047100000|2020-02-07 03:45:00|9816.28|9780.28|9803.25|9767.25|9816.99|9780.99|9801.72|9765.72|632
1581047400000|2020-02-07 03:50:00|9803.26|9767.26|9793.31|9757.31|9803.26|9767.26|9793.17|9757.17|814
1581047700000|2020-02-07 03:55:00|9793.33|9757.33|9782.96|9746.96|9793.33|9757.33|9782|9746|670
1581048000000|2020-02-07 04:00:00|9782.94|9746.94|9789.47|9753.47|9792.38|9756.38|9782.71|9746.71|364
1581048300000|2020-02-07 04:05:00|9789.44|9753.44|9768.97|9732.97|9789.44|9753.44|9764.96|9728.96|563
1581048600000|2020-02-07 04:10:00|9768.78|9732.78|9771.89|9735.89|9775.24|9739.24|9766.91|9730.91|385
1581048900000|2020-02-07 04:15:00|9771.91|9735.91|9769.69|9733.69|9772.35|9736.35|9759.58|9723.58|497
1581049200000|2020-02-07 04:20:00|9768.78|9732.78|9755.13|9719.13|9773.44|9737.44|9755.13|9719.13|222
1581049500000|2020-02-07 04:25:00|9754.57|9718.57|9772.51|9736.51|9773.77|9737.77|9752.32|9716.32|327
1581049800000|2020-02-07 04:30:00|9772.5|9736.5|9802.15|9766.15|9802.53|9766.53|9770.77|9734.77|379
1581050100000|2020-02-07 04:35:00|9801.82|9765.82|9804.08|9768.08|9810.51|9774.51|9797.75|9761.75|336
1581050400000|2020-02-07 04:40:00|9804.15|9768.15|9808.12|9772.12|9810.14|9774.14|9798.61|9762.61|482
1581050700000|2020-02-07 04:45:00|9807.88|9771.88|9806.28|9770.28|9811.85|9775.85|9803.24|9767.24|533
1581051000000|2020-02-07 04:50:00|9806.27|9770.27|9808.14|9772.14|9810.01|9774.01|9805.89|9769.89|165
1581051300000|2020-02-07 04:55:00|9808.15|9772.15|9797.91|9761.91|9809.95|9773.95|9797.44|9761.44|243
1581051600000|2020-02-07 05:00:00|9797.89|9761.89|9811.95|9775.95|9814.52|9778.52|9795.3|9759.3|525
1581051900000|2020-02-07 05:05:00|9811.48|9775.48|9804.27|9768.27|9812.91|9776.91|9804.27|9768.27|337
1581052200000|2020-02-07 05:10:00|9804.12|9768.12|9814.41|9778.41|9814.41|9778.41|9798.75|9762.75|203
1581052500000|2020-02-07 05:15:00|9814.4|9778.4|9803.28|9767.28|9814.4|9778.4|9800.41|9764.41|248
1581052800000|2020-02-07 05:20:00|9803.14|9767.14|9785.28|9749.28|9803.83|9767.83|9785.28|9749.28|214
1581053100000|2020-02-07 05:25:00|9785.83|9749.83|9784.33|9748.33|9794.28|9758.28|9777.54|9741.54|564
1581053400000|2020-02-07 05:30:00|9789.81|9753.81|9778.36|9742.36|9801.1|9765.1|9777.98|9741.98|334
1581053700000|2020-02-07 05:35:00|9778.71|9742.71|9773.03|9737.03|9792.82|9756.82|9758.65|9722.65|333
1581054000000|2020-02-07 05:40:00|9772.04|9736.04|9772.97|9736.97|9782.34|9746.34|9772.04|9736.04|277
1581054300000|2020-02-07 05:45:00|9772.96|9736.96|9777.87|9741.87|9783.83|9747.83|9772.94|9736.94|319
1581054600000|2020-02-07 05:50:00|9778.28|9742.28|9764.74|9728.74|9778.52|9742.52|9764.17|9728.17|332
1581054900000|2020-02-07 05:55:00|9764.75|9728.75|9760.23|9724.23|9764.86|9728.86|9753.12|9717.12|479
1581055200000|2020-02-07 06:00:00|9760.24|9724.24|9772.7|9736.7|9775.61|9739.61|9760.22|9724.22|446
1581055500000|2020-02-07 06:05:00|9772.71|9736.71|9770.01|9734.01|9773.36|9737.36|9769.58|9733.58|158
1581055800000|2020-02-07 06:10:00|9767.74|9731.74|9780.55|9744.55|9780.57|9744.57|9767.73|9731.73|361
1581056100000|2020-02-07 06:15:00|9780.27|9744.27|9763.18|9727.18|9781.15|9745.15|9761.71|9725.71|288
1581056400000|2020-02-07 06:20:00|9763.17|9727.17|9763.19|9727.19|9770.32|9734.32|9761.92|9725.92|295
1581056700000|2020-02-07 06:25:00|9763.18|9727.18|9765.01|9729.01|9766.2|9730.2|9750.38|9714.38|466
1581057000000|2020-02-07 06:30:00|9765|9729|9783.69|9747.69|9794.69|9758.69|9764.68|9728.68|592
1581057300000|2020-02-07 06:35:00|9783.55|9747.55|9787.99|9751.99|9790.73|9754.73|9776.31|9740.31|487
1581057600000|2020-02-07 06:40:00|9787.97|9751.97|9785.87|9749.87|9789.42|9753.42|9783.02|9747.02|411
1581057900000|2020-02-07 06:45:00|9785.88|9749.88|9780.8|9744.8|9790.91|9754.91|9779.96|9743.96|407
1581058200000|2020-02-07 06:50:00|9780.81|9744.81|9775.5|9739.5|9780.91|9744.91|9774|9738|326
1581058500000|2020-02-07 06:55:00|9775.88|9739.88|9781.81|9745.81|9781.81|9745.81|9770.98|9734.98|464
1581058800000|2020-02-07 07:00:00|9781.82|9745.82|9768.6|9732.6|9782.65|9746.65|9767.93|9731.93|428
1581059100000|2020-02-07 07:05:00|9768.52|9732.52|9765.47|9729.47|9768.52|9732.52|9762.97|9726.97|557
1581059400000|2020-02-07 07:10:00|9765.44|9729.44|9765.74|9729.74|9770.84|9734.84|9765.16|9729.16|491
1581059700000|2020-02-07 07:15:00|9765.73|9729.73|9784.99|9748.99|9786.3|9750.3|9765.08|9729.08|396
1581060000000|2020-02-07 07:20:00|9784.98|9748.98|9790.34|9754.34|9794.12|9758.12|9784.42|9748.42|523
1581060300000|2020-02-07 07:25:00|9790.3|9754.3|9786.83|9750.83|9791.5|9755.5|9782.77|9746.77|391
1581060600000|2020-02-07 07:30:00|9786.82|9750.82|9788.74|9752.74|9789.87|9753.87|9783.01|9747.01|352
1581060900000|2020-02-07 07:35:00|9788.77|9752.77|9793.12|9757.12|9793.8|9757.8|9788.56|9752.56|208
1581061200000|2020-02-07 07:40:00|9791.8|9755.8|9799.42|9763.42|9806.2|9770.2|9791.34|9755.34|438
1581061500000|2020-02-07 07:45:00|9799.88|9763.88|9792.91|9756.91|9799.88|9763.88|9792.72|9756.72|217
1581061800000|2020-02-07 07:50:00|9792.39|9756.39|9792.71|9756.71|9796.14|9760.14|9789.71|9753.71|204
1581062100000|2020-02-07 07:55:00|9793.31|9757.31|9792.69|9756.69|9794.47|9758.47|9791.28|9755.28|84
1581062400000|2020-02-07 08:00:00|9792.83|9756.83|9804.85|9768.85|9804.85|9768.85|9791.42|9755.42|189
1581062700000|2020-02-07 08:05:00|9804.06|9768.06|9794.55|9758.55|9805|9769|9793.6|9757.6|259
1581063000000|2020-02-07 08:10:00|9794.43|9758.43|9790.45|9754.45|9794.43|9758.43|9789.37|9753.37|145
1581063300000|2020-02-07 08:15:00|9790.31|9754.31|9793.42|9757.42|9793.79|9757.79|9787.94|9751.94|54
1581063600000|2020-02-07 08:20:00|9793.51|9757.51|9793.32|9757.32|9793.53|9757.53|9793.29|9757.29|11
1581063900000|2020-02-07 08:25:00|9793.51|9757.51|9786.36|9750.36|9793.6|9757.6|9786.36|9750.36|83
1581064200000|2020-02-07 08:30:00|9786.49|9750.49|9780.29|9744.29|9787.09|9751.09|9780.29|9744.29|125
1581064500000|2020-02-07 08:35:00|9780.21|9744.21|9778.84|9742.84|9780.54|9744.54|9778.69|9742.69|44
1581064800000|2020-02-07 08:40:00|9778.4|9742.4|9778.41|9742.41|9782.07|9746.07|9776.69|9740.69|121
1581065100000|2020-02-07 08:45:00|9778.51|9742.51|9772.64|9736.64|9779.26|9743.26|9768.57|9732.57|263
1581065400000|2020-02-07 08:50:00|9772.61|9736.61|9776.18|9740.18|9776.39|9740.39|9764.09|9728.09|432
1581065700000|2020-02-07 08:55:00|9776.17|9740.17|9771.31|9735.31|9779.91|9743.91|9770.82|9734.82|302
1581066000000|2020-02-07 09:00:00|9773.09|9737.09|9778.25|9742.25|9779.53|9743.53|9770.95|9734.95|233
1581066300000|2020-02-07 09:05:00|9777.53|9741.53|9780.28|9744.28|9784.35|9748.35|9777.53|9741.53|413
1581066600000|2020-02-07 09:10:00|9780.31|9744.31|9770.93|9734.93|9780.98|9744.98|9769.73|9733.73|274
1581066900000|2020-02-07 09:15:00|9771.43|9735.43|9785.27|9749.27|9785.6|9749.6|9770.53|9734.53|239
1581067200000|2020-02-07 09:20:00|9785.45|9749.45|9786.68|9750.68|9788.9|9752.9|9784.13|9748.13|231
1581067500000|2020-02-07 09:25:00|9786.67|9750.67|9781.33|9745.33|9786.68|9750.68|9780.68|9744.68|126
1581067800000|2020-02-07 09:30:00|9781.32|9745.32|9780.08|9744.08|9781.32|9745.32|9777.24|9741.24|120
1581068100000|2020-02-07 09:35:00|9780.06|9744.06|9792.8|9756.8|9793.93|9757.93|9779.82|9743.82|299
1581068400000|2020-02-07 09:40:00|9792.78|9756.78|9795.89|9759.89|9798.59|9762.59|9790.37|9754.37|204
1581068700000|2020-02-07 09:45:00|9796.41|9760.41|9805.83|9769.83|9807.55|9771.55|9795.77|9759.77|492
1581069000000|2020-02-07 09:50:00|9805.73|9769.73|9799.43|9763.43|9806.46|9770.46|9799.43|9763.43|431
1581069300000|2020-02-07 09:55:00|9799.44|9763.44|9797.33|9761.33|9800.78|9764.78|9797.28|9761.28|102
1581069600000|2020-02-07 10:00:00|9797.35|9761.35|9803.55|9767.55|9804.01|9768.01|9797.08|9761.08|199
1581069900000|2020-02-07 10:05:00|9803.53|9767.53|9814.22|9778.22|9815.01|9779.01|9803.45|9767.45|170
1581070200000|2020-02-07 10:10:00|9814.31|9778.31|9820.06|9784.06|9824.65|9788.65|9813.62|9777.62|306
1581070500000|2020-02-07 10:15:00|9820.05|9784.05|9830.83|9794.83|9834.81|9798.81|9819.81|9783.81|457
1581070800000|2020-02-07 10:20:00|9831.04|9795.04|9824.09|9788.09|9831.24|9795.24|9824.09|9788.09|118
1581071100000|2020-02-07 10:25:00|9824.44|9788.44|9823.34|9787.34|9824.88|9788.88|9819.95|9783.95|253
1581071400000|2020-02-07 10:30:00|9823.39|9787.39|9831.2|9795.2|9832.56|9796.56|9821.51|9785.51|205
1581071700000|2020-02-07 10:35:00|9831.51|9795.51|9825.82|9789.82|9834.65|9798.65|9825.47|9789.47|185
1581072000000|2020-02-07 10:40:00|9825.81|9789.81|9817.14|9781.14|9825.82|9789.82|9816.88|9780.88|312
1581072300000|2020-02-07 10:45:00|9816.36|9780.36|9814.01|9778.01|9816.36|9780.36|9803|9767|240
1581072600000|2020-02-07 10:50:00|9814.1|9778.1|9819.71|9783.71|9821.22|9785.22|9813.36|9777.36|244
1581072900000|2020-02-07 10:55:00|9820.13|9784.13|9820.46|9784.46|9821.33|9785.33|9818.93|9782.93|170
1581073200000|2020-02-07 11:00:00|9820.52|9784.52|9823.06|9787.06|9823.81|9787.81|9816.62|9780.62|123
1581073500000|2020-02-07 11:05:00|9823.08|9787.08|9831.54|9795.54|9831.54|9795.54|9823.08|9787.08|258
1581073800000|2020-02-07 11:10:00|9831.55|9795.55|9836.74|9800.74|9836.75|9800.75|9830.17|9794.17|315
1581074100000|2020-02-07 11:15:00|9836.73|9800.73|9832.18|9796.18|9837.2|9801.2|9831.13|9795.13|373
1581074400000|2020-02-07 11:20:00|9831.35|9795.35|9836.35|9800.35|9836.76|9800.76|9829.59|9793.59|133
1581074700000|2020-02-07 11:25:00|9836.4|9800.4|9840.43|9804.43|9846.32|9810.32|9835.28|9799.28|232
1581075000000|2020-02-07 11:30:00|9840.39|9804.39|9843.88|9807.88|9843.99|9807.99|9838.59|9802.59|428
1581075300000|2020-02-07 11:35:00|9843.87|9807.87|9848.42|9812.42|9850.03|9814.03|9842.78|9806.78|305
1581075600000|2020-02-07 11:40:00|9848.44|9812.44|9881.34|9845.34|9885.9|9849.9|9848.43|9812.43|450
1581075900000|2020-02-07 11:45:00|9879.99|9843.99|9825.37|9789.37|9879.99|9843.99|9819.78|9783.78|860
1581076200000|2020-02-07 11:50:00|9824.67|9788.67|9836.29|9800.29|9840.81|9804.81|9823.54|9787.54|299
1581076500000|2020-02-07 11:55:00|9836.13|9800.13|9814.88|9778.88|9836.13|9800.13|9811.44|9775.44|445
1581076800000|2020-02-07 12:00:00|9814.63|9778.63|9812.67|9776.67|9831.73|9795.73|9812.41|9776.41|328
1581077100000|2020-02-07 12:05:00|9813.87|9777.87|9787.97|9751.97|9813.87|9777.87|9775.15|9739.15|491
1581077400000|2020-02-07 12:10:00|9788.58|9752.58|9764.73|9728.73|9788.58|9752.58|9757.53|9721.53|673
1581077700000|2020-02-07 12:15:00|9764.72|9728.72|9781.88|9745.88|9781.88|9745.88|9763.94|9727.94|413
1581078000000|2020-02-07 12:20:00|9781.9|9745.9|9785.96|9749.96|9793.45|9757.45|9779.82|9743.82|448
1581078300000|2020-02-07 12:25:00|9786.01|9750.01|9776.73|9740.73|9786.85|9750.85|9774.09|9738.09|266
1581078600000|2020-02-07 12:30:00|9776.74|9740.74|9777.76|9741.76|9777.97|9741.97|9769.27|9733.27|174
1581078900000|2020-02-07 12:35:00|9777.75|9741.75|9773.03|9737.03|9777.88|9741.88|9773.03|9737.03|190
1581079200000|2020-02-07 12:40:00|9773.09|9737.09|9738.29|9702.29|9773.62|9737.62|9736.68|9700.68|371
1581079500000|2020-02-07 12:45:00|9738.28|9702.28|9739.89|9703.89|9748.6|9712.6|9738.28|9702.28|226
1581079800000|2020-02-07 12:50:00|9739.85|9703.85|9754.92|9718.92|9754.93|9718.93|9739.23|9703.23|310
1581080100000|2020-02-07 12:55:00|9755.87|9719.87|9760.67|9724.67|9763.77|9727.77|9754.92|9718.92|320
1581080400000|2020-02-07 13:00:00|9760.53|9724.53|9771.92|9735.92|9776.74|9740.74|9758.5|9722.5|248
1581080700000|2020-02-07 13:05:00|9771.25|9735.25|9782.33|9746.33|9786.93|9750.93|9770.48|9734.48|130
1581081000000|2020-02-07 13:10:00|9782.32|9746.32|9778.32|9742.32|9786.2|9750.2|9778.22|9742.22|253
1581081300000|2020-02-07 13:15:00|9778.28|9742.28|9775.32|9739.32|9779.18|9743.18|9773.44|9737.44|145
1581081600000|2020-02-07 13:20:00|9775.33|9739.33|9777.52|9741.52|9784.81|9748.81|9774.78|9738.78|325
1581081900000|2020-02-07 13:25:00|9777.31|9741.31|9769.22|9733.22|9777.56|9741.56|9769.16|9733.16|172
1581082200000|2020-02-07 13:30:00|9769.23|9733.23|9769.27|9733.27|9770.82|9734.82|9768.37|9732.37|125
1581082500000|2020-02-07 13:35:00|9769.23|9733.23|9779.37|9743.37|9780.24|9744.24|9767.86|9731.86|116
1581082800000|2020-02-07 13:40:00|9779.36|9743.36|9781.83|9745.83|9781.83|9745.83|9778.73|9742.73|95
1581083100000|2020-02-07 13:45:00|9781.76|9745.76|9792.62|9756.62|9792.63|9756.63|9781.66|9745.66|169
1581083400000|2020-02-07 13:50:00|9792.8|9756.8|9788.27|9752.27|9792.8|9756.8|9787.27|9751.27|232
1581083700000|2020-02-07 13:55:00|9788.34|9752.34|9783.47|9747.47|9788.48|9752.48|9783.47|9747.47|143
1581084000000|2020-02-07 14:00:00|9783.22|9747.22|9791.32|9755.32|9791.32|9755.32|9782.86|9746.86|135
1581084300000|2020-02-07 14:05:00|9791.33|9755.33|9800.6|9764.6|9800.6|9764.6|9791.25|9755.25|182
1581084600000|2020-02-07 14:10:00|9800.57|9764.57|9794.25|9758.25|9801.38|9765.38|9793.98|9757.98|221
1581084900000|2020-02-07 14:15:00|9794.64|9758.64|9794.78|9758.78|9795.87|9759.87|9791.91|9755.91|240
1581085200000|2020-02-07 14:20:00|9793.45|9757.45|9791.73|9755.73|9793.56|9757.56|9791.38|9755.38|50
1581085500000|2020-02-07 14:25:00|9791.52|9755.52|9788.18|9752.18|9791.75|9755.75|9786.27|9750.27|201
1581085800000|2020-02-07 14:30:00|9788.21|9752.21|9810.73|9774.73|9810.73|9774.73|9787.93|9751.93|135
1581086100000|2020-02-07 14:35:00|9810.81|9774.81|9820.71|9784.71|9822.78|9786.78|9810.81|9774.81|196
1581086400000|2020-02-07 14:40:00|9820.48|9784.48|9818.72|9782.72|9820.59|9784.59|9812.68|9776.68|152
1581086700000|2020-02-07 14:45:00|9818.79|9782.79|9833.82|9797.82|9844.74|9808.74|9818.69|9782.69|492
1581087000000|2020-02-07 14:50:00|9834.07|9798.07|9831.8|9795.8|9836.87|9800.87|9831.33|9795.33|280
1581087300000|2020-02-07 14:55:00|9831.74|9795.74|9826.41|9790.41|9831.93|9795.93|9825.95|9789.95|88
1581087600000|2020-02-07 15:00:00|9826.38|9790.38|9827.05|9791.05|9830.31|9794.31|9825.01|9789.01|153
1581087900000|2020-02-07 15:05:00|9827.04|9791.04|9818.98|9782.98|9827.06|9791.06|9814.57|9778.57|279
1581088200000|2020-02-07 15:10:00|9818.99|9782.99|9812.25|9776.25|9824.1|9788.1|9812.23|9776.23|223
1581088500000|2020-02-07 15:15:00|9812.24|9776.24|9808.49|9772.49|9812.66|9776.66|9804.15|9768.15|174
1581088800000|2020-02-07 15:20:00|9808.33|9772.33|9822.18|9786.18|9822.59|9786.59|9808.25|9772.25|239
1581089100000|2020-02-07 15:25:00|9821.79|9785.79|9813.92|9777.92|9822.03|9786.03|9813.72|9777.72|201
1581089400000|2020-02-07 15:30:00|9814.38|9778.38|9812.41|9776.41|9816.33|9780.33|9811.16|9775.16|309
1581089700000|2020-02-07 15:35:00|9812.25|9776.25|9786.2|9750.2|9812.62|9776.62|9785.94|9749.94|478
1581090000000|2020-02-07 15:40:00|9786.61|9750.61|9794.41|9758.41|9797.73|9761.73|9785.78|9749.78|300
1581090300000|2020-02-07 15:45:00|9794.37|9758.37|9804.23|9768.23|9804.27|9768.27|9793.92|9757.92|224
1581090600000|2020-02-07 15:50:00|9804.26|9768.26|9803.75|9767.75|9804.47|9768.47|9802.31|9766.31|154
1581090900000|2020-02-07 15:55:00|9803.78|9767.78|9800.56|9764.56|9804.13|9768.13|9799.33|9763.33|165
1581091200000|2020-02-07 16:00:00|9800.66|9764.66|9787.69|9751.69|9814.56|9778.56|9785.82|9749.82|332
1581091500000|2020-02-07 16:05:00|9787.68|9751.68|9781.85|9745.85|9787.68|9751.68|9769.33|9733.33|432
1581091800000|2020-02-07 16:10:00|9782.36|9746.36|9826.84|9790.84|9833.67|9797.67|9781.7|9745.7|640
1581092100000|2020-02-07 16:15:00|9827.09|9791.09|9820.72|9784.72|9835.49|9799.49|9816.66|9780.66|454
1581092400000|2020-02-07 16:20:00|9820.44|9784.44|9812.74|9776.74|9821.77|9785.77|9807.23|9771.23|386
1581092700000|2020-02-07 16:25:00|9812.68|9776.68|9821.33|9785.33|9821.47|9785.47|9812.21|9776.21|278
1581093000000|2020-02-07 16:30:00|9821.29|9785.29|9803.19|9767.19|9826.87|9790.87|9795.98|9759.98|363
1581093300000|2020-02-07 16:35:00|9803.33|9767.33|9812.7|9776.7|9812.79|9776.79|9803.28|9767.28|355
1581093600000|2020-02-07 16:40:00|9812.75|9776.75|9795.92|9759.92|9812.81|9776.81|9795.38|9759.38|332
1581093900000|2020-02-07 16:45:00|9796.04|9760.04|9796.28|9760.28|9802.06|9766.06|9793.63|9757.63|244
1581094200000|2020-02-07 16:50:00|9796.29|9760.29|9798.59|9762.59|9801.79|9765.79|9796.23|9760.23|294
1581094500000|2020-02-07 16:55:00|9799.07|9763.07|9796.55|9760.55|9799.44|9763.44|9795.28|9759.28|172
1581094800000|2020-02-07 17:00:00|9796.56|9760.56|9800.2|9764.2|9806.65|9770.65|9796.56|9760.56|127
1581095100000|2020-02-07 17:05:00|9800.33|9764.33|9788.93|9752.93|9800.33|9764.33|9788.93|9752.93|185
1581095400000|2020-02-07 17:10:00|9788.85|9752.85|9793.04|9757.04|9793.18|9757.18|9783.71|9747.71|298
1581095700000|2020-02-07 17:15:00|9793.09|9757.09|9800.86|9764.86|9801.42|9765.42|9792.86|9756.86|230
1581096000000|2020-02-07 17:20:00|9800.88|9764.88|9794.94|9758.94|9802.18|9766.18|9794.94|9758.94|144
1581096300000|2020-02-07 17:25:00|9794.95|9758.95|9801.87|9765.87|9806.31|9770.31|9793.43|9757.43|265
1581096600000|2020-02-07 17:30:00|9801.92|9765.92|9803.62|9767.62|9807.11|9771.11|9801.87|9765.87|383
1581096900000|2020-02-07 17:35:00|9803.61|9767.61|9795.22|9759.22|9803.76|9767.76|9794.63|9758.63|232
1581097200000|2020-02-07 17:40:00|9795.13|9759.13|9797.53|9761.53|9798.78|9762.78|9792.92|9756.92|213
1581097500000|2020-02-07 17:45:00|9798|9762|9790.96|9754.96|9799.81|9763.81|9789.41|9753.41|327
1581097800000|2020-02-07 17:50:00|9790.85|9754.85|9791.44|9755.44|9792.05|9756.05|9790.25|9754.25|70
1581098100000|2020-02-07 17:55:00|9791.46|9755.46|9786.07|9750.07|9791.47|9755.47|9786.05|9750.05|146
1581098400000|2020-02-07 18:00:00|9786.12|9750.12|9787.7|9751.7|9790.43|9754.43|9784.97|9748.97|417
1581098700000|2020-02-07 18:05:00|9787.63|9751.63|9791.32|9755.32|9791.99|9755.99|9787.09|9751.09|279
1581099000000|2020-02-07 18:10:00|9791.39|9755.39|9790.35|9754.35|9792.02|9756.02|9789.54|9753.54|189
1581099300000|2020-02-07 18:15:00|9790.02|9754.02|9790.05|9754.05|9791.41|9755.41|9788.59|9752.59|93
1581099600000|2020-02-07 18:20:00|9790.32|9754.32|9794.67|9758.67|9794.81|9758.81|9787.71|9751.71|238
1581099900000|2020-02-07 18:25:00|9794.68|9758.68|9803.22|9767.22|9805.95|9769.95|9794.64|9758.64|275
1581100200000|2020-02-07 18:30:00|9803.28|9767.28|9801.36|9765.36|9803.28|9767.28|9794.09|9758.09|386
1581100500000|2020-02-07 18:35:00|9801.51|9765.51|9807.09|9771.09|9808.13|9772.13|9801.44|9765.44|336
1581100800000|2020-02-07 18:40:00|9807.08|9771.08|9806.05|9770.05|9808.19|9772.19|9805.33|9769.33|358
1581101100000|2020-02-07 18:45:00|9805.63|9769.63|9801|9765|9806.48|9770.48|9800.99|9764.99|276
1581101400000|2020-02-07 18:50:00|9800.99|9764.99|9797.86|9761.86|9801|9765|9797.68|9761.68|157
1581101700000|2020-02-07 18:55:00|9797.87|9761.87|9798.15|9762.15|9799.98|9763.98|9797.14|9761.14|95
1581102000000|2020-02-07 19:00:00|9798.18|9762.18|9795.56|9759.56|9800.16|9764.16|9795.56|9759.56|136
1581102300000|2020-02-07 19:05:00|9795.57|9759.57|9791.14|9755.14|9796.02|9760.02|9790|9754|184
1581102600000|2020-02-07 19:10:00|9791.19|9755.19|9788.87|9752.87|9794.93|9758.93|9788.87|9752.87|113
1581102900000|2020-02-07 19:15:00|9788.06|9752.06|9773.98|9737.98|9788.16|9752.16|9772.65|9736.65|279
1581103200000|2020-02-07 19:20:00|9774.02|9738.02|9767.8|9731.8|9774.55|9738.55|9767.7|9731.7|268
1581103500000|2020-02-07 19:25:00|9767.95|9731.95|9783.14|9747.14|9783.63|9747.63|9767.95|9731.95|292
1581103800000|2020-02-07 19:30:00|9782.62|9746.62|9781.01|9745.01|9782.86|9746.86|9780.91|9744.91|88
1581104100000|2020-02-07 19:35:00|9780.81|9744.81|9783.91|9747.91|9784.17|9748.17|9777.18|9741.18|90
1581104400000|2020-02-07 19:40:00|9784.03|9748.03|9793.23|9757.23|9794.82|9758.82|9784.03|9748.03|223
1581104700000|2020-02-07 19:45:00|9793.24|9757.24|9791.19|9755.19|9794.73|9758.73|9791.19|9755.19|174
1581105000000|2020-02-07 19:50:00|9791.04|9755.04|9790.01|9754.01|9791.36|9755.36|9788.75|9752.75|419
1581105300000|2020-02-07 19:55:00|9790.02|9754.02|9781.21|9745.21|9790.02|9754.02|9780.18|9744.18|478
1581105600000|2020-02-07 20:00:00|9781.02|9745.02|9773.06|9737.06|9782.32|9746.32|9771.96|9735.96|273
1581105900000|2020-02-07 20:05:00|9773.63|9737.63|9784.65|9748.65|9784.9|9748.9|9773.05|9737.05|119
1581106200000|2020-02-07 20:10:00|9784.64|9748.64|9779.24|9743.24|9784.64|9748.64|9777.59|9741.59|167
1581106500000|2020-02-07 20:15:00|9779.23|9743.23|9777.39|9741.39|9779.69|9743.69|9777.18|9741.18|60
1581106800000|2020-02-07 20:20:00|9777.4|9741.4|9776.26|9740.26|9778.82|9742.82|9776.07|9740.07|52
1581107100000|2020-02-07 20:25:00|9776.27|9740.27|9776.08|9740.08|9777.63|9741.63|9775.94|9739.94|43
1581107400000|2020-02-07 20:30:00|9775.76|9739.76|9775.12|9739.12|9777.08|9741.08|9772.98|9736.98|72
1581107700000|2020-02-07 20:35:00|9775.13|9739.13|9773.2|9737.2|9775.27|9739.27|9772.93|9736.93|46
1581108000000|2020-02-07 20:40:00|9773.08|9737.08|9772.67|9736.67|9774.08|9738.08|9772.27|9736.27|70
1581108300000|2020-02-07 20:45:00|9772.34|9736.34|9764.98|9728.98|9772.53|9736.53|9764.98|9728.98|91
1581108600000|2020-02-07 20:50:00|9764.83|9728.83|9758.64|9722.64|9765.1|9729.1|9754.32|9718.32|156
1581108900000|2020-02-07 20:55:00|9758.65|9722.65|9748.47|9712.47|9758.65|9722.65|9748.47|9712.47|216
1581109200000|2020-02-07 21:00:00|9747.62|9711.62|9750.99|9714.99|9751.87|9715.87|9740.05|9704.05|223
1581109500000|2020-02-07 21:05:00|9750.84|9714.84|9761.47|9725.47|9761.47|9725.47|9749.5|9713.5|158
1581109800000|2020-02-07 21:10:00|9761.48|9725.48|9753.25|9717.25|9764.63|9728.63|9752.32|9716.32|180
1581110100000|2020-02-07 21:15:00|9753.18|9717.18|9749.75|9713.75|9753.18|9717.18|9748.86|9712.86|122
1581110400000|2020-02-07 21:20:00|9749.45|9713.45|9753|9717|9753|9717|9748.82|9712.82|83
1581110700000|2020-02-07 21:25:00|9753.12|9717.12|9778.5|9742.5|9780.23|9744.23|9752.66|9716.66|189
1581111000000|2020-02-07 21:30:00|9778.06|9742.06|9772.57|9736.57|9780.54|9744.54|9767.54|9731.54|309
1581111300000|2020-02-07 21:35:00|9774.22|9738.22|9777.38|9741.38|9781.1|9745.1|9772.57|9736.57|267
1581111600000|2020-02-07 21:40:00|9777.37|9741.37|9776.28|9740.28|9778.64|9742.64|9776.28|9740.28|218
1581111900000|2020-02-07 21:45:00|9775.98|9739.98|9773.65|9737.65|9777.11|9741.11|9772.82|9736.82|160
1581112200000|2020-02-07 21:50:00|9773.67|9737.67|9765.72|9729.72|9773.85|9737.85|9765.52|9729.52|175
1581112500000|2020-02-07 21:55:00|9765.95|9729.95|9764.13|9728.13|9765.95|9729.95|9762.42|9726.42|83
1581134400000|2020-02-08 04:00:00|9726.77|9690.77|9722.17|9686.17|9726.77|9690.77|9721.31|9685.31|55
1581134700000|2020-02-08 04:05:00|9722.08|9686.08|9735.54|9699.54|9737.12|9701.12|9721.22|9685.22|285
1581135000000|2020-02-08 04:10:00|9735.91|9699.91|9752.75|9716.75|9757.85|9721.85|9735.83|9699.83|333
1581135300000|2020-02-08 04:15:00|9752.69|9716.69|9739.78|9703.78|9753.64|9717.64|9739.44|9703.44|369
1581135600000|2020-02-08 04:20:00|9739.8|9703.8|9755.08|9719.08|9755.68|9719.68|9736.69|9700.69|564
1581135900000|2020-02-08 04:25:00|9755.07|9719.07|9758.01|9722.01|9758.06|9722.06|9755.07|9719.07|299
1581136200000|2020-02-08 04:30:00|9757.93|9721.93|9751.1|9715.1|9758.35|9722.35|9750.3|9714.3|235
1581136500000|2020-02-08 04:35:00|9749.29|9713.29|9770.45|9734.45|9771.5|9735.5|9744.77|9708.77|294
1581136800000|2020-02-08 04:40:00|9769.99|9733.99|9773.43|9737.43|9773.43|9737.43|9769.39|9733.39|54
1581137100000|2020-02-08 04:45:00|9773.16|9737.16|9768.9|9732.9|9773.43|9737.43|9766.69|9730.69|260
1581137400000|2020-02-08 04:50:00|9768.58|9732.58|9772.89|9736.89|9772.91|9736.91|9765.66|9729.66|189
1581137700000|2020-02-08 04:55:00|9772.9|9736.9|9768.44|9732.44|9773.67|9737.67|9766.44|9730.44|143
1581138000000|2020-02-08 05:00:00|9768.41|9732.41|9761.97|9725.97|9772.09|9736.09|9761.97|9725.97|212
1581138300000|2020-02-08 05:05:00|9761.84|9725.84|9758.17|9722.17|9762.48|9726.48|9757.33|9721.33|182
1581138600000|2020-02-08 05:10:00|9758.06|9722.06|9754.42|9718.42|9758.32|9722.32|9752.83|9716.83|171
1581138900000|2020-02-08 05:15:00|9754.51|9718.51|9757.82|9721.82|9760.56|9724.56|9753.4|9717.4|262
1581139200000|2020-02-08 05:20:00|9757.85|9721.85|9753.85|9717.85|9758.56|9722.56|9752.71|9716.71|209
1581139500000|2020-02-08 05:25:00|9753.92|9717.92|9759.55|9723.55|9763.11|9727.11|9753.74|9717.74|373
1581139800000|2020-02-08 05:30:00|9759.56|9723.56|9759.93|9723.93|9761.41|9725.41|9758.99|9722.99|196
1581140100000|2020-02-08 05:35:00|9759.92|9723.92|9778.37|9742.37|9778.79|9742.79|9759.92|9723.92|190
1581140400000|2020-02-08 05:40:00|9778.44|9742.44|9785.07|9749.07|9785.07|9749.07|9778.39|9742.39|121
1581140700000|2020-02-08 05:45:00|9785.26|9749.26|9782.1|9746.1|9787.85|9751.85|9782.04|9746.04|121
1581141000000|2020-02-08 05:50:00|9782.09|9746.09|9774.58|9738.58|9782.09|9746.09|9774.36|9738.36|82
1581141300000|2020-02-08 05:55:00|9774.57|9738.57|9772.31|9736.31|9774.57|9738.57|9769.46|9733.46|156
1581141600000|2020-02-08 06:00:00|9771.49|9735.49|9777.74|9741.74|9779.85|9743.85|9770.93|9734.93|275
1581141900000|2020-02-08 06:05:00|9778.02|9742.02|9785.94|9749.94|9785.94|9749.94|9777.98|9741.98|298
1581142200000|2020-02-08 06:10:00|9785.76|9749.76|9798.93|9762.93|9799.92|9763.92|9785.76|9749.76|175
1581142500000|2020-02-08 06:15:00|9798.94|9762.94|9782.64|9746.64|9801.17|9765.17|9778.19|9742.19|289
1581142800000|2020-02-08 06:20:00|9782.66|9746.66|9785.43|9749.43|9790.85|9754.85|9782.55|9746.55|172
1581143100000|2020-02-08 06:25:00|9785.19|9749.19|9794.57|9758.57|9794.89|9758.89|9783.27|9747.27|137
1581143400000|2020-02-08 06:30:00|9794.21|9758.21|9777.38|9741.38|9794.92|9758.92|9777.29|9741.29|202
1581143700000|2020-02-08 06:35:00|9777.37|9741.37|9774.61|9738.61|9780|9744|9774.61|9738.61|232
1581144000000|2020-02-08 06:40:00|9774.66|9738.66|9782.53|9746.53|9784.27|9748.27|9773.78|9737.78|125
1581144300000|2020-02-08 06:45:00|9783.76|9747.76|9773.23|9737.23|9783.82|9747.82|9772.49|9736.49|171
1581144600000|2020-02-08 06:50:00|9772.93|9736.93|9772.79|9736.79|9776.83|9740.83|9770.87|9734.87|249
1581144900000|2020-02-08 06:55:00|9772.81|9736.81|9774.35|9738.35|9775.92|9739.92|9772.54|9736.54|121
1581145200000|2020-02-08 07:00:00|9774.34|9738.34|9780.11|9744.11|9780.11|9744.11|9774.32|9738.32|184
1581145500000|2020-02-08 07:05:00|9780.15|9744.15|9783.24|9747.24|9785|9749|9780.15|9744.15|96
1581145800000|2020-02-08 07:10:00|9781.93|9745.93|9782.85|9746.85|9783.57|9747.57|9780.32|9744.32|46
1581146100000|2020-02-08 07:15:00|9782.41|9746.41|9771.07|9735.07|9783.24|9747.24|9771.07|9735.07|133
1581146400000|2020-02-08 07:20:00|9770.94|9734.94|9765.62|9729.62|9771.56|9735.56|9763.02|9727.02|171
1581146700000|2020-02-08 07:25:00|9765.7|9729.7|9767.24|9731.24|9771.18|9735.18|9764.82|9728.82|187
1581147000000|2020-02-08 07:30:00|9767.11|9731.11|9767.3|9731.3|9768.16|9732.16|9765.27|9729.27|49
1581147300000|2020-02-08 07:35:00|9767.22|9731.22|9772.97|9736.97|9772.97|9736.97|9766.59|9730.59|52
1581147600000|2020-02-08 07:40:00|9772.43|9736.43|9771.61|9735.61|9773.33|9737.33|9771.58|9735.58|69
1581147900000|2020-02-08 07:45:00|9771.79|9735.79|9770.74|9734.74|9771.88|9735.88|9769.69|9733.69|26
1581148200000|2020-02-08 07:50:00|9770.84|9734.84|9769.27|9733.27|9770.84|9734.84|9768.12|9732.12|105
1581148500000|2020-02-08 07:55:00|9769.42|9733.42|9771.54|9735.54|9771.67|9735.67|9769.42|9733.42|40
1581148800000|2020-02-08 08:00:00|9772.76|9736.76|9785.99|9749.99|9786.47|9750.47|9772.42|9736.42|127
1581149100000|2020-02-08 08:05:00|9786.19|9750.19|9790.26|9754.26|9792.96|9756.96|9785.33|9749.33|271
1581149400000|2020-02-08 08:10:00|9789.59|9753.59|9795.4|9759.4|9795.4|9759.4|9784.39|9748.39|245
1581149700000|2020-02-08 08:15:00|9795.05|9759.05|9793.22|9757.22|9796.8|9760.8|9791.42|9755.42|289
1581150000000|2020-02-08 08:20:00|9793.29|9757.29|9796.26|9760.26|9797.29|9761.29|9790.13|9754.13|302
1581150300000|2020-02-08 08:25:00|9796.27|9760.27|9807.33|9771.33|9807.46|9771.46|9796.27|9760.27|269
1581150600000|2020-02-08 08:30:00|9806.67|9770.67|9800.82|9764.82|9808.2|9772.2|9800.02|9764.02|417
1581150900000|2020-02-08 08:35:00|9800.62|9764.62|9813.78|9777.78|9813.91|9777.91|9800.62|9764.62|314
1581151200000|2020-02-08 08:40:00|9815.53|9779.53|9817.28|9781.28|9818.24|9782.24|9811.52|9775.52|414
1581151500000|2020-02-08 08:45:00|9817.27|9781.27|9824.16|9788.16|9824.16|9788.16|9816.56|9780.56|603
1581151800000|2020-02-08 08:50:00|9824.32|9788.32|9829.08|9793.08|9831.05|9795.05|9823.77|9787.77|135
1581152100000|2020-02-08 08:55:00|9828.39|9792.39|9822.31|9786.31|9829.42|9793.42|9822.08|9786.08|199
1581152400000|2020-02-08 09:00:00|9822.21|9786.21|9830.12|9794.12|9830.22|9794.22|9822.05|9786.05|197
1581152700000|2020-02-08 09:05:00|9830.15|9794.15|9805.8|9769.8|9830.33|9794.33|9800.71|9764.71|290
1581153000000|2020-02-08 09:10:00|9805.91|9769.91|9808.91|9772.91|9813.52|9777.52|9805.87|9769.87|316
1581153300000|2020-02-08 09:15:00|9809.01|9773.01|9814.83|9778.83|9815.94|9779.94|9807.53|9771.53|155
1581153600000|2020-02-08 09:20:00|9814.82|9778.82|9799.71|9763.71|9815.3|9779.3|9799.68|9763.68|217
1581153900000|2020-02-08 09:25:00|9799.89|9763.89|9797.22|9761.22|9800.04|9764.04|9795.55|9759.55|151
1581154200000|2020-02-08 09:30:00|9797.35|9761.35|9807.23|9771.23|9807.3|9771.3|9797.35|9761.35|111
1581154500000|2020-02-08 09:35:00|9807.16|9771.16|9809.49|9773.49|9809.93|9773.93|9806.65|9770.65|99
1581154800000|2020-02-08 09:40:00|9809.5|9773.5|9818.97|9782.97|9820.63|9784.63|9809.06|9773.06|133
1581155100000|2020-02-08 09:45:00|9818.87|9782.87|9826.05|9790.05|9826.1|9790.1|9818.87|9782.87|115
1581155400000|2020-02-08 09:50:00|9826.07|9790.07|9818.99|9782.99|9826.21|9790.21|9818.99|9782.99|145
1581155700000|2020-02-08 09:55:00|9819.1|9783.1|9816.82|9780.82|9819.43|9783.43|9815.99|9779.99|318
1581156000000|2020-02-08 10:00:00|9817.06|9781.06|9843.15|9807.15|9846.86|9810.86|9816.82|9780.82|319
1581156300000|2020-02-08 10:05:00|9843.06|9807.06|9833.31|9797.31|9843.39|9807.39|9833.02|9797.02|275
1581156600000|2020-02-08 10:10:00|9833.32|9797.32|9837.88|9801.88|9843.71|9807.71|9833.06|9797.06|180
1581156900000|2020-02-08 10:15:00|9838.11|9802.11|9837.71|9801.71|9840.29|9804.29|9836.25|9800.25|93
1581157200000|2020-02-08 10:20:00|9837.62|9801.62|9854.14|9818.14|9857.16|9821.16|9837.41|9801.41|249
1581157500000|2020-02-08 10:25:00|9854.13|9818.13|9855.72|9819.72|9859.49|9823.49|9854.13|9818.13|353
1581157800000|2020-02-08 10:30:00|9856.07|9820.07|9831.43|9795.43|9856.63|9820.63|9831.43|9795.43|684
1581158100000|2020-02-08 10:35:00|9831.42|9795.42|9835.9|9799.9|9836.42|9800.42|9830.07|9794.07|355
1581158400000|2020-02-08 10:40:00|9835.91|9799.91|9846.08|9810.08|9846.08|9810.08|9835.71|9799.71|247
1581158700000|2020-02-08 10:45:00|9846.89|9810.89|9839.79|9803.79|9847.4|9811.4|9838.98|9802.98|232
1581159000000|2020-02-08 10:50:00|9839.73|9803.73|9841.79|9805.79|9841.94|9805.94|9839.12|9803.12|60
1581159300000|2020-02-08 10:55:00|9841.3|9805.3|9827.83|9791.83|9842.18|9806.18|9827.82|9791.82|96
1581159600000|2020-02-08 11:00:00|9827.82|9791.82|9813.53|9777.53|9828.05|9792.05|9812.26|9776.26|249
1581159900000|2020-02-08 11:05:00|9813.73|9777.73|9823.07|9787.07|9823.07|9787.07|9813.65|9777.65|75
1581160200000|2020-02-08 11:10:00|9823.11|9787.11|9825.93|9789.93|9830.88|9794.88|9814.49|9778.49|295
1581160500000|2020-02-08 11:15:00|9825.69|9789.69|9821.34|9785.34|9826.33|9790.33|9818.7|9782.7|358
1581160800000|2020-02-08 11:20:00|9821.16|9785.16|9830.98|9794.98|9832.73|9796.73|9821.05|9785.05|238
1581161100000|2020-02-08 11:25:00|9830.66|9794.66|9829.32|9793.32|9832.46|9796.46|9827.28|9791.28|173
1581161400000|2020-02-08 11:30:00|9830.8|9794.8|9832.66|9796.66|9832.93|9796.93|9829.37|9793.37|71
1581161700000|2020-02-08 11:35:00|9832.67|9796.67|9832.09|9796.09|9832.99|9796.99|9831.71|9795.71|48
1581162000000|2020-02-08 11:40:00|9832.1|9796.1|9818.51|9782.51|9832.1|9796.1|9818.51|9782.51|165
1581162300000|2020-02-08 11:45:00|9818.83|9782.83|9815.03|9779.03|9820.2|9784.2|9814.79|9778.79|168
1581162600000|2020-02-08 11:50:00|9815.04|9779.04|9825.83|9789.83|9829.35|9793.35|9815.04|9779.04|279
1581162900000|2020-02-08 11:55:00|9825.71|9789.71|9832.19|9796.19|9833.56|9797.56|9824.63|9788.63|334
1581163200000|2020-02-08 12:00:00|9831.93|9795.93|9837.69|9801.69|9844.47|9808.47|9831.74|9795.74|227
1581163500000|2020-02-08 12:05:00|9837.59|9801.59|9842.1|9806.1|9842.1|9806.1|9837.59|9801.59|83
1581163800000|2020-02-08 12:10:00|9842.22|9806.22|9838.95|9802.95|9842.39|9806.39|9838.03|9802.03|76
1581164100000|2020-02-08 12:15:00|9838.91|9802.91|9841.32|9805.32|9841.87|9805.87|9838.41|9802.41|48
1581164400000|2020-02-08 12:20:00|9841.38|9805.38|9852.92|9816.92|9852.92|9816.92|9840.41|9804.41|154
1581164700000|2020-02-08 12:25:00|9852.93|9816.93|9853.69|9817.69|9853.77|9817.77|9851.38|9815.38|99
1581165000000|2020-02-08 12:30:00|9854.77|9818.77|9832.48|9796.48|9855.05|9819.05|9826.4|9790.4|223
1581165300000|2020-02-08 12:35:00|9832.39|9796.39|9841.03|9805.03|9844.1|9808.1|9828.26|9792.26|210
1581165600000|2020-02-08 12:40:00|9841.01|9805.01|9842.18|9806.18|9843.36|9807.36|9841.01|9805.01|75
1581165900000|2020-02-08 12:45:00|9842.17|9806.17|9825.34|9789.34|9842.18|9806.18|9825|9789|145
1581166200000|2020-02-08 12:50:00|9825.37|9789.37|9833.08|9797.08|9833.08|9797.08|9824.86|9788.86|243
1581166500000|2020-02-08 12:55:00|9832.82|9796.82|9831.66|9795.66|9833.33|9797.33|9831.66|9795.66|92
1581166800000|2020-02-08 13:00:00|9831.67|9795.67|9830.88|9794.88|9832.93|9796.93|9827.14|9791.14|276
1581167100000|2020-02-08 13:05:00|9830.8|9794.8|9827.92|9791.92|9831.79|9795.79|9827.89|9791.89|197
1581167400000|2020-02-08 13:10:00|9827.93|9791.93|9828.92|9792.92|9829.25|9793.25|9827.91|9791.91|88
1581167700000|2020-02-08 13:15:00|9828.94|9792.94|9843.09|9807.09|9847.44|9811.44|9828.94|9792.94|193
1581168000000|2020-02-08 13:20:00|9842.77|9806.77|9841.33|9805.33|9845.4|9809.4|9838.32|9802.32|345
1581168300000|2020-02-08 13:25:00|9841.35|9805.35|9849.7|9813.7|9850.1|9814.1|9841.33|9805.33|219
1581168600000|2020-02-08 13:30:00|9849.71|9813.71|9847.28|9811.28|9851.04|9815.04|9845.67|9809.67|234
1581168900000|2020-02-08 13:35:00|9847.39|9811.39|9867.85|9831.85|9869.67|9833.67|9847.31|9811.31|225
1581169200000|2020-02-08 13:40:00|9868.48|9832.48|9818.32|9782.32|9899.5|9863.5|9816.73|9780.73|855
1581169500000|2020-02-08 13:45:00|9818.25|9782.25|9811.67|9775.67|9831.6|9795.6|9776.97|9740.97|854
1581169800000|2020-02-08 13:50:00|9811.68|9775.68|9827.45|9791.45|9827.58|9791.58|9797.33|9761.33|711
1581170100000|2020-02-08 13:55:00|9826.72|9790.72|9817.12|9781.12|9826.86|9790.86|9814.02|9778.02|540
1581170400000|2020-02-08 14:00:00|9816.78|9780.78|9828.67|9792.67|9829.05|9793.05|9812.23|9776.23|361
1581170700000|2020-02-08 14:05:00|9828.63|9792.63|9850.61|9814.61|9853.92|9817.92|9823.58|9787.58|447
1581171000000|2020-02-08 14:10:00|9850.42|9814.42|9841.54|9805.54|9855.7|9819.7|9841.33|9805.33|337
1581171300000|2020-02-08 14:15:00|9841.53|9805.53|9841.76|9805.76|9841.95|9805.95|9831.37|9795.37|340
1581171600000|2020-02-08 14:20:00|9841.3|9805.3|9840.62|9804.62|9845.11|9809.11|9838.83|9802.83|260
1581171900000|2020-02-08 14:25:00|9840.63|9804.63|9835.85|9799.85|9840.85|9804.85|9834.17|9798.17|252
1581172200000|2020-02-08 14:30:00|9835.84|9799.84|9839.9|9803.9|9842.83|9806.83|9833.7|9797.7|167
1581172500000|2020-02-08 14:35:00|9839.89|9803.89|9835.26|9799.26|9842.13|9806.13|9834.62|9798.62|198
1581172800000|2020-02-08 14:40:00|9835.02|9799.02|9847.23|9811.23|9847.3|9811.3|9833.3|9797.3|346
1581173100000|2020-02-08 14:45:00|9847.24|9811.24|9850.75|9814.75|9850.86|9814.86|9844.35|9808.35|231
1581173400000|2020-02-08 14:50:00|9850.76|9814.76|9867.22|9831.22|9869.86|9833.86|9850.45|9814.45|339
1581173700000|2020-02-08 14:55:00|9867.23|9831.23|9869.41|9833.41|9874.78|9838.78|9862.28|9826.28|526
1581174000000|2020-02-08 15:00:00|9869.42|9833.42|9874.49|9838.49|9877.08|9841.08|9868.8|9832.8|386
1581174300000|2020-02-08 15:05:00|9874.45|9838.45|9869.4|9833.4|9874.78|9838.78|9868.15|9832.15|352
1581174600000|2020-02-08 15:10:00|9869.38|9833.38|9862.05|9826.05|9871.75|9835.75|9859.92|9823.92|122
1581174900000|2020-02-08 15:15:00|9862.01|9826.01|9854.51|9818.51|9862.92|9826.92|9852.52|9816.52|207
1581175200000|2020-02-08 15:20:00|9854.56|9818.56|9853.99|9817.99|9856.28|9820.28|9852.63|9816.63|55
1581175500000|2020-02-08 15:25:00|9853.98|9817.98|9855.96|9819.96|9857.12|9821.12|9847.93|9811.93|211
1581175800000|2020-02-08 15:30:00|9855.95|9819.95|9867.47|9831.47|9867.47|9831.47|9853.36|9817.36|139
1581176100000|2020-02-08 15:35:00|9867.59|9831.59|9867.55|9831.55|9868.76|9832.76|9867.34|9831.34|38
1581176400000|2020-02-08 15:40:00|9867.47|9831.47|9874.16|9838.16|9874.16|9838.16|9865.9|9829.9|120
1581176700000|2020-02-08 15:45:00|9873.73|9837.73|9869.17|9833.17|9875.72|9839.72|9866.59|9830.59|153
1581177000000|2020-02-08 15:50:00|9869.56|9833.56|9862.3|9826.3|9869.73|9833.73|9856.64|9820.64|121
1581177300000|2020-02-08 15:55:00|9862.32|9826.32|9859.97|9823.97|9866.97|9830.97|9859.95|9823.95|150
1581177600000|2020-02-08 16:00:00|9859.95|9823.95|9847.27|9811.27|9868.31|9832.31|9842.64|9806.64|477
1581177900000|2020-02-08 16:05:00|9847.28|9811.28|9869.95|9833.95|9876.15|9840.15|9847.28|9811.28|346
1581178200000|2020-02-08 16:10:00|9869.98|9833.98|9865.41|9829.41|9869.98|9833.98|9862.74|9826.74|245
1581178500000|2020-02-08 16:15:00|9865.38|9829.38|9869.46|9833.46|9869.46|9833.46|9858.51|9822.51|183
1581178800000|2020-02-08 16:20:00|9869.17|9833.17|9862.14|9826.14|9870.42|9834.42|9861.77|9825.77|175
1581179100000|2020-02-08 16:25:00|9862.15|9826.15|9862.56|9826.56|9863.34|9827.34|9861.15|9825.15|77
1581179400000|2020-02-08 16:30:00|9862.43|9826.43|9878.24|9842.24|9878.24|9842.24|9862.16|9826.16|180
1581179700000|2020-02-08 16:35:00|9878.25|9842.25|9874.47|9838.47|9881.24|9845.24|9873.09|9837.09|384
1581180000000|2020-02-08 16:40:00|9874.63|9838.63|9881.81|9845.81|9883.9|9847.9|9874.63|9838.63|357
1581180300000|2020-02-08 16:45:00|9881.7|9845.7|9874.47|9838.47|9883.09|9847.09|9874.3|9838.3|368
1581180600000|2020-02-08 16:50:00|9874.52|9838.52|9874.63|9838.63|9874.63|9838.63|9869.9|9833.9|214
1581180900000|2020-02-08 16:55:00|9874.57|9838.57|9886|9850|9888.67|9852.67|9871.69|9835.69|277
1581181200000|2020-02-08 17:00:00|9885.89|9849.89|9890.23|9854.23|9890.23|9854.23|9875.26|9839.26|354
1581181500000|2020-02-08 17:05:00|9890.54|9854.54|9894.7|9858.7|9895.52|9859.52|9888.43|9852.43|232
1581181800000|2020-02-08 17:10:00|9894.69|9858.69|9886.62|9850.62|9902.93|9866.93|9871|9835|580
1581182100000|2020-02-08 17:15:00|9886.61|9850.61|9898.92|9862.92|9898.92|9862.92|9882.82|9846.82|471
1581182400000|2020-02-08 17:20:00|9898.86|9862.86|9898|9862|9899.93|9863.93|9893.63|9857.63|192
1581182700000|2020-02-08 17:25:00|9898.28|9862.28|9892.99|9856.99|9899.49|9863.49|9888.32|9852.32|131
1581183000000|2020-02-08 17:30:00|9892.98|9856.98|9889.62|9853.62|9893.19|9857.19|9883.79|9847.79|261
1581183300000|2020-02-08 17:35:00|9890.18|9854.18|9894.86|9858.86|9901.78|9865.78|9889.89|9853.89|315
1581183600000|2020-02-08 17:40:00|9895.33|9859.33|9888.35|9852.35|9895.33|9859.33|9887.08|9851.08|180
1581183900000|2020-02-08 17:45:00|9888.32|9852.32|9882.63|9846.63|9888.46|9852.46|9880.97|9844.97|152
1581184200000|2020-02-08 17:50:00|9882.64|9846.64|9885.01|9849.01|9895.72|9859.72|9882.17|9846.17|394
1581184500000|2020-02-08 17:55:00|9885.08|9849.08|9890.18|9854.18|9893.99|9857.99|9885.08|9849.08|518
1581184800000|2020-02-08 18:00:00|9890.19|9854.19|9883.83|9847.83|9892.39|9856.39|9882.67|9846.67|248
1581185100000|2020-02-08 18:05:00|9883.73|9847.73|9881.34|9845.34|9884.19|9848.19|9880.3|9844.3|83
1581185400000|2020-02-08 18:10:00|9881|9845|9868.11|9832.11|9881.36|9845.36|9866.72|9830.72|155
1581185700000|2020-02-08 18:15:00|9868.17|9832.17|9858.46|9822.46|9873.44|9837.44|9858.11|9822.11|398
1581186000000|2020-02-08 18:20:00|9858.57|9822.57|9853.9|9817.9|9861.42|9825.42|9838.94|9802.94|442
1581186300000|2020-02-08 18:25:00|9853.95|9817.95|9866.28|9830.28|9866.92|9830.92|9853.9|9817.9|292
1581186600000|2020-02-08 18:30:00|9865.99|9829.99|9869.6|9833.6|9870.85|9834.85|9865.19|9829.19|189
1581186900000|2020-02-08 18:35:00|9869.61|9833.61|9863.46|9827.46|9870.11|9834.11|9857.9|9821.9|166
1581187200000|2020-02-08 18:40:00|9865.73|9829.73|9867.27|9831.27|9878.75|9842.75|9865.73|9829.73|306
1581187500000|2020-02-08 18:45:00|9867.21|9831.21|9861.43|9825.43|9867.58|9831.58|9860.92|9824.92|180
1581187800000|2020-02-08 18:50:00|9861.39|9825.39|9859.15|9823.15|9861.39|9825.39|9858.32|9822.32|133
1581188100000|2020-02-08 18:55:00|9859.13|9823.13|9865.99|9829.99|9867.59|9831.59|9858.84|9822.84|155
1581188400000|2020-02-08 19:00:00|9865.54|9829.54|9876.03|9840.03|9877.67|9841.67|9865.54|9829.54|125
1581188700000|2020-02-08 19:05:00|9875.48|9839.48|9883.78|9847.78|9883.78|9847.78|9875.48|9839.48|204
1581189000000|2020-02-08 19:10:00|9883.8|9847.8|9887.81|9851.81|9891.32|9855.32|9882.44|9846.44|354
1581189300000|2020-02-08 19:15:00|9887.89|9851.89|9885.1|9849.1|9887.89|9851.89|9884|9848|329
1581189600000|2020-02-08 19:20:00|9885.31|9849.31|9871.5|9835.5|9885.72|9849.72|9869.84|9833.84|214
1581189900000|2020-02-08 19:25:00|9871.46|9835.46|9885.89|9849.89|9887.27|9851.27|9871.34|9835.34|222
1581190200000|2020-02-08 19:30:00|9885.88|9849.88|9882.15|9846.15|9886.8|9850.8|9882.1|9846.1|185
1581190500000|2020-02-08 19:35:00|9881.48|9845.48|9872.34|9836.34|9882.15|9846.15|9872.27|9836.27|134
1581190800000|2020-02-08 19:40:00|9871.66|9835.66|9869.43|9833.43|9872.22|9836.22|9868.2|9832.2|68
1581191100000|2020-02-08 19:45:00|9869.44|9833.44|9870.49|9834.49|9870.85|9834.85|9869.44|9833.44|123
1581191400000|2020-02-08 19:50:00|9870.89|9834.89|9881.74|9845.74|9881.74|9845.74|9870.8|9834.8|203
1581191700000|2020-02-08 19:55:00|9881.65|9845.65|9885.31|9849.31|9885.86|9849.86|9881.65|9845.65|128
1581192000000|2020-02-08 20:00:00|9885.39|9849.39|9881.45|9845.45|9885.62|9849.62|9881.16|9845.16|109
1581192300000|2020-02-08 20:05:00|9880.86|9844.86|9880.23|9844.23|9880.98|9844.98|9879.22|9843.22|68
1581192600000|2020-02-08 20:10:00|9880.06|9844.06|9875.65|9839.65|9880.06|9844.06|9875.32|9839.32|146
1581192900000|2020-02-08 20:15:00|9875.3|9839.3|9871.95|9835.95|9875.55|9839.55|9871.93|9835.93|102
1581193200000|2020-02-08 20:20:00|9871.92|9835.92|9868.7|9832.7|9872.46|9836.46|9868.36|9832.36|34
1581193500000|2020-02-08 20:25:00|9868.26|9832.26|9876.77|9840.77|9877.97|9841.97|9868|9832|103
1581193800000|2020-02-08 20:30:00|9876.68|9840.68|9887.16|9851.16|9888.68|9852.68|9874.49|9838.49|263
1581194100000|2020-02-08 20:35:00|9887|9851|9887.68|9851.68|9887.68|9851.68|9886.2|9850.2|67
1581194400000|2020-02-08 20:40:00|9887.48|9851.48|9889.64|9853.64|9889.78|9853.78|9885.85|9849.85|128
1581194700000|2020-02-08 20:45:00|9889.66|9853.66|9890.37|9854.37|9891.23|9855.23|9888.17|9852.17|73
1581195000000|2020-02-08 20:50:00|9890.11|9854.11|9885.79|9849.79|9890.91|9854.91|9885.78|9849.78|48
1581195300000|2020-02-08 20:55:00|9885.86|9849.86|9884.16|9848.16|9885.92|9849.92|9884.11|9848.11|18
1581195600000|2020-02-08 21:00:00|9884.18|9848.18|9887.42|9851.42|9887.51|9851.51|9884.07|9848.07|83
1581195900000|2020-02-08 21:05:00|9887.3|9851.3|9896.52|9860.52|9896.52|9860.52|9887.3|9851.3|271
1581196200000|2020-02-08 21:10:00|9896.74|9860.74|9895.22|9859.22|9904.18|9868.18|9894.25|9858.25|348
1581196500000|2020-02-08 21:15:00|9895.19|9859.19|9901.81|9865.81|9901.84|9865.84|9895.1|9859.1|175
1581196800000|2020-02-08 21:20:00|9902.35|9866.35|9898.4|9862.4|9904.41|9868.41|9898.12|9862.12|156
1581197100000|2020-02-08 21:25:00|9898.41|9862.41|9896.08|9860.08|9898.93|9862.93|9895.51|9859.51|144
1581197400000|2020-02-08 21:30:00|9896.12|9860.12|9906.08|9870.08|9906.08|9870.08|9896.11|9860.11|131
1581197700000|2020-02-08 21:35:00|9905.99|9869.99|9906.82|9870.82|9906.83|9870.83|9904.75|9868.75|111
1581198000000|2020-02-08 21:40:00|9906.83|9870.83|9909.21|9873.21|9909.32|9873.32|9904.53|9868.53|72
1581198300000|2020-02-08 21:45:00|9909.2|9873.2|9956.32|9920.32|9956.95|9920.95|9909.13|9873.13|788
1581198600000|2020-02-08 21:50:00|9956.67|9920.67|9947.93|9911.93|9962.85|9926.85|9935.43|9899.43|648
1581198900000|2020-02-08 21:55:00|9947.94|9911.94|9944.86|9908.86|9955.67|9919.67|9944.6|9908.6|382
1581199200000|2020-02-08 22:00:00|9944.84|9908.84|9941.87|9905.87|9949.98|9913.98|9940.56|9904.56|263
1581199500000|2020-02-08 22:05:00|9941.84|9905.84|9903.08|9867.08|9941.84|9905.84|9878.13|9842.13|819
1581199800000|2020-02-08 22:10:00|9902.81|9866.81|9902.89|9866.89|9904.91|9868.91|9895.9|9859.9|392
1581200100000|2020-02-08 22:15:00|9903|9867|9891.63|9855.63|9903|9867|9890.43|9854.43|319
1581200400000|2020-02-08 22:20:00|9891.58|9855.58|9899.49|9863.49|9899.92|9863.92|9891.43|9855.43|338
1581200700000|2020-02-08 22:25:00|9899.37|9863.37|9903.1|9867.1|9903.55|9867.55|9899.37|9863.37|247
1581201000000|2020-02-08 22:30:00|9903.16|9867.16|9906|9870|9906|9870|9902.86|9866.86|131
1581201300000|2020-02-08 22:35:00|9906.16|9870.16|9923.75|9887.75|9923.79|9887.79|9906.16|9870.16|165
1581201600000|2020-02-08 22:40:00|9923.85|9887.85|9937.93|9901.93|9937.96|9901.96|9923.79|9887.79|301
1581201900000|2020-02-08 22:45:00|9937.91|9901.91|9928.31|9892.31|9939.09|9903.09|9926.02|9890.02|443
1581202200000|2020-02-08 22:50:00|9928.3|9892.3|9934.82|9898.82|9939.45|9903.45|9928.3|9892.3|293
1581202500000|2020-02-08 22:55:00|9934.18|9898.18|9938.67|9902.67|9941.35|9905.35|9930.62|9894.62|183
1581202800000|2020-02-08 23:00:00|9938.81|9902.81|9929.86|9893.86|9942.03|9906.03|9929.18|9893.18|319
1581203100000|2020-02-08 23:05:00|9929.47|9893.47|9938.79|9902.79|9938.83|9902.83|9928.98|9892.98|337
1581203400000|2020-02-08 23:10:00|9939.14|9903.14|9935.74|9899.74|9941.58|9905.58|9935.74|9899.74|254
1581203700000|2020-02-08 23:15:00|9935.6|9899.6|9931.53|9895.53|9935.6|9899.6|9929.75|9893.75|241
1581204000000|2020-02-08 23:20:00|9931.42|9895.42|9932.68|9896.68|9935.76|9899.76|9931.42|9895.42|378
1581204300000|2020-02-08 23:25:00|9932.69|9896.69|9921.82|9885.82|9933.08|9897.08|9921.82|9885.82|347
1581204600000|2020-02-08 23:30:00|9922.06|9886.06|9936.45|9900.45|9937.76|9901.76|9918.69|9882.69|380
1581204900000|2020-02-08 23:35:00|9936.46|9900.46|9932.35|9896.35|9938.8|9902.8|9932.28|9896.28|393
1581205200000|2020-02-08 23:40:00|9932.96|9896.96|9925.15|9889.15|9932.96|9896.96|9925.15|9889.15|232
1581205500000|2020-02-08 23:45:00|9924.75|9888.75|9926.39|9890.39|9928.24|9892.24|9924.06|9888.06|150
1581205800000|2020-02-08 23:50:00|9926.42|9890.42|9934.17|9898.17|9936.31|9900.31|9926.42|9890.42|119
1581206100000|2020-02-08 23:55:00|9933.4|9897.4|9924.98|9888.98|9933.4|9897.4|9924.76|9888.76|176
1581206400000|2020-02-09 00:00:00|9926.45|9890.45|9908.51|9872.51|9929.07|9893.07|9907.27|9871.27|371
1581206700000|2020-02-09 00:05:00|9908.65|9872.65|9937.27|9901.27|9938.64|9902.64|9908.52|9872.52|367
1581207000000|2020-02-09 00:10:00|9937.65|9901.65|9949.83|9913.83|9952.47|9916.47|9937.65|9901.65|248
1581207300000|2020-02-09 00:15:00|9949.71|9913.71|9953.49|9917.49|9955.56|9919.56|9949.13|9913.13|128
1581207600000|2020-02-09 00:20:00|9952.03|9916.03|9947.01|9911.01|9955.29|9919.29|9946.91|9910.91|292
1581207900000|2020-02-09 00:25:00|9946.5|9910.5|9953.58|9917.58|9953.68|9917.68|9945.34|9909.34|340
1581208200000|2020-02-09 00:30:00|9953.74|9917.74|9950.36|9914.36|9958.61|9922.61|9948.28|9912.28|378
1581208500000|2020-02-09 00:35:00|9950.27|9914.27|9956.04|9920.04|9956.04|9920.04|9948.79|9912.79|168
1581208800000|2020-02-09 00:40:00|9956.03|9920.03|9957.92|9921.92|9962.53|9926.53|9955.57|9919.57|270
1581209100000|2020-02-09 00:45:00|9957.91|9921.91|9959.64|9923.64|9959.97|9923.97|9957.87|9921.87|203
1581209400000|2020-02-09 00:50:00|9959.8|9923.8|9964.13|9928.13|9964.55|9928.55|9959.31|9923.31|286
1581209700000|2020-02-09 00:55:00|9964.11|9928.11|9967.21|9931.21|9971.87|9935.87|9964.05|9928.05|188
1581210000000|2020-02-09 01:00:00|9967.29|9931.29|9944.8|9908.8|9968.22|9932.22|9940.63|9904.63|270
1581210300000|2020-02-09 01:05:00|9945.05|9909.05|9960.82|9924.82|9960.99|9924.99|9945.05|9909.05|252
1581210600000|2020-02-09 01:10:00|9960.8|9924.8|9961.29|9925.29|9966.26|9930.26|9960.47|9924.47|208
1581210900000|2020-02-09 01:15:00|9961.42|9925.42|9973.79|9937.79|9976.04|9940.04|9959.39|9923.39|445
1581211200000|2020-02-09 01:20:00|9974|9938|9972.31|9936.31|9977.06|9941.06|9972.29|9936.29|186
1581211500000|2020-02-09 01:25:00|9972.26|9936.26|9971.41|9935.41|9975.23|9939.23|9970.37|9934.37|335
1581211800000|2020-02-09 01:30:00|9971.17|9935.17|9968.65|9932.65|9972.81|9936.81|9968.43|9932.43|274
1581212100000|2020-02-09 01:35:00|9967.91|9931.91|9958.93|9922.93|9967.95|9931.95|9958.75|9922.75|377
1581212400000|2020-02-09 01:40:00|9958.75|9922.75|9960.7|9924.7|9965.6|9929.6|9958.32|9922.32|249
1581212700000|2020-02-09 01:45:00|9960.07|9924.07|9970.83|9934.83|9970.95|9934.95|9960.07|9924.07|222
1581213000000|2020-02-09 01:50:00|9970.75|9934.75|9968.85|9932.85|9972.28|9936.28|9968.15|9932.15|190
1581213300000|2020-02-09 01:55:00|9968.59|9932.59|9971.58|9935.58|9972.48|9936.48|9967.62|9931.62|200
1581213600000|2020-02-09 02:00:00|9971.52|9935.52|9963.93|9927.93|9971.73|9935.73|9963.85|9927.85|256
1581213900000|2020-02-09 02:05:00|9963.86|9927.86|9947.13|9911.13|9964.04|9928.04|9942.16|9906.16|233
1581214200000|2020-02-09 02:10:00|9947.22|9911.22|9955.81|9919.81|9956.24|9920.24|9946.37|9910.37|238
1581214500000|2020-02-09 02:15:00|9955.8|9919.8|9949.93|9913.93|9955.8|9919.8|9947.02|9911.02|140
1581214800000|2020-02-09 02:20:00|9949.82|9913.82|9968.17|9932.17|9968.4|9932.4|9949.38|9913.38|222
1581215100000|2020-02-09 02:25:00|9968.4|9932.4|9985.79|9949.79|9986.11|9950.11|9967.63|9931.63|244
1581215400000|2020-02-09 02:30:00|9986.08|9950.08|9990.46|9954.46|9990.63|9954.63|9983.33|9947.33|307
1581215700000|2020-02-09 02:35:00|9990.47|9954.47|9985.02|9949.02|9997.23|9961.23|9981.54|9945.54|202
1581216000000|2020-02-09 02:40:00|9982.43|9946.43|9979.86|9943.86|9986.7|9950.7|9977.22|9941.22|559
1581216300000|2020-02-09 02:45:00|9980.5|9944.5|9991.79|9955.79|9992.07|9956.07|9979.99|9943.99|264
1581216600000|2020-02-09 02:50:00|9991.22|9955.22|10009.93|9973.93|10010.48|9974.48|9991.03|9955.03|315
1581216900000|2020-02-09 02:55:00|10010.12|9974.12|9990.16|9954.16|10010.12|9974.12|9985.49|9949.49|399
1581217200000|2020-02-09 03:00:00|9990.5|9954.5|10002.98|9966.98|10008.49|9972.49|9990.5|9954.5|309
1581217500000|2020-02-09 03:05:00|10003.04|9967.04|10011.56|9975.56|10011.83|9975.83|9996.72|9960.72|266
1581217800000|2020-02-09 03:10:00|10011.66|9975.66|9998.98|9962.98|10053|10017|9994.3|9958.3|542
1581218100000|2020-02-09 03:15:00|10000.01|9964.01|10046.72|10010.72|10047.14|10011.14|9999.86|9963.86|751
1581218400000|2020-02-09 03:20:00|10046.69|10010.69|10046.27|10010.27|10051.28|10015.28|10033.75|9997.75|645
1581218700000|2020-02-09 03:25:00|10046.11|10010.11|10021.36|9985.36|10046.11|10010.11|10015.19|9979.19|665
1581219000000|2020-02-09 03:30:00|10020.49|9984.49|10039.47|10003.47|10046.52|10010.52|10018.13|9982.13|715
1581219300000|2020-02-09 03:35:00|10039.46|10003.46|10043.36|10007.36|10045.19|10009.19|10037.13|10001.13|554
1581219600000|2020-02-09 03:40:00|10043.34|10007.34|10031.3|9995.3|10043.34|10007.34|10028.58|9992.58|443
1581219900000|2020-02-09 03:45:00|10031.25|9995.25|10050.13|10014.13|10051.27|10015.27|10030.92|9994.92|274
1581220200000|2020-02-09 03:50:00|10049.95|10013.95|10055.1|10019.1|10055.73|10019.73|10045.19|10009.19|252
1581220500000|2020-02-09 03:55:00|10055.12|10019.12|10070.81|10034.81|10070.81|10034.81|10051.28|10015.28|292
1581220800000|2020-02-09 04:00:00|10071.59|10035.59|10107.9|10071.9|10112.9|10076.9|10071.59|10035.59|746
1581221100000|2020-02-09 04:05:00|10107.92|10071.92|10116.11|10080.11|10118.77|10082.77|10097.39|10061.39|575
1581221400000|2020-02-09 04:10:00|10115.57|10079.57|10126.18|10090.18|10144.47|10108.47|10113.69|10077.69|816
1581221700000|2020-02-09 04:15:00|10126.17|10090.17|10107.52|10071.52|10129.02|10093.02|10100.75|10064.75|844
1581222000000|2020-02-09 04:20:00|10107.39|10071.39|10109.59|10073.59|10115.43|10079.43|10103.54|10067.54|607
1581222300000|2020-02-09 04:25:00|10109.53|10073.53|10107.86|10071.86|10115.5|10079.5|10106.83|10070.83|364
1581222600000|2020-02-09 04:30:00|10107.97|10071.97|10135.16|10099.16|10136.81|10100.81|10107.59|10071.59|398
1581222900000|2020-02-09 04:35:00|10135.15|10099.15|10119.88|10083.88|10135.15|10099.15|10119.82|10083.82|263
1581223200000|2020-02-09 04:40:00|10119.89|10083.89|10114.21|10078.21|10120.07|10084.07|10109.19|10073.19|335
1581223500000|2020-02-09 04:45:00|10115.1|10079.1|10126.09|10090.09|10132.45|10096.45|10114.26|10078.26|407
1581223800000|2020-02-09 04:50:00|10126.04|10090.04|10118.49|10082.49|10127.44|10091.44|10118.45|10082.45|161
1581224100000|2020-02-09 04:55:00|10118.14|10082.14|10111.28|10075.28|10118.7|10082.7|10110.63|10074.63|135
1581224400000|2020-02-09 05:00:00|10111.26|10075.26|10102.18|10066.18|10113.9|10077.9|10101.88|10065.88|287
1581224700000|2020-02-09 05:05:00|10102.17|10066.17|10093.2|10057.2|10102.17|10066.17|10080.9|10044.9|430
1581225000000|2020-02-09 05:10:00|10093.19|10057.19|10088.63|10052.63|10099.84|10063.84|10088.45|10052.45|290
1581225300000|2020-02-09 05:15:00|10088.64|10052.64|10111.89|10075.89|10113.58|10077.58|10088.63|10052.63|420
1581225600000|2020-02-09 05:20:00|10112.03|10076.03|10110.17|10074.17|10116.58|10080.58|10109.57|10073.57|252
1581225900000|2020-02-09 05:25:00|10110.26|10074.26|10096.73|10060.73|10112.24|10076.24|10094.88|10058.88|573
1581226200000|2020-02-09 05:30:00|10096.72|10060.72|10102.88|10066.88|10102.88|10066.88|10090.22|10054.22|419
1581226500000|2020-02-09 05:35:00|10102.95|10066.95|10101.59|10065.59|10106.06|10070.06|10099.06|10063.06|227
1581226800000|2020-02-09 05:40:00|10101.58|10065.58|10110.26|10074.26|10110.56|10074.56|10099.51|10063.51|137
1581227100000|2020-02-09 05:45:00|10110.22|10074.22|10116.71|10080.71|10116.74|10080.74|10109.4|10073.4|111
1581227400000|2020-02-09 05:50:00|10116.72|10080.72|10133.69|10097.69|10133.69|10097.69|10116.72|10080.72|238
1581227700000|2020-02-09 05:55:00|10135.45|10099.45|10127.95|10091.95|10135.66|10099.66|10127.48|10091.48|123
1581228000000|2020-02-09 06:00:00|10127.96|10091.96|10127.4|10091.4|10128.87|10092.87|10119.19|10083.19|210
1581228300000|2020-02-09 06:05:00|10127.59|10091.59|10122.97|10086.97|10129.91|10093.91|10122.56|10086.56|199
1581228600000|2020-02-09 06:10:00|10121.43|10085.43|10129.91|10093.91|10129.92|10093.92|10118.77|10082.77|126
1581228900000|2020-02-09 06:15:00|10129.92|10093.92|10139.32|10103.32|10139.32|10103.32|10129.42|10093.42|221
1581229200000|2020-02-09 06:20:00|10138.67|10102.67|10146|10110|10146.46|10110.46|10138.23|10102.23|219
1581229500000|2020-02-09 06:25:00|10146.2|10110.2|10137.44|10101.44|10146.2|10110.2|10130.44|10094.44|504
1581229800000|2020-02-09 06:30:00|10137.43|10101.43|10142.27|10106.27|10143.91|10107.91|10135.31|10099.31|461
1581230100000|2020-02-09 06:35:00|10142.28|10106.28|10129.62|10093.62|10142.62|10106.62|10126.44|10090.44|395
1581230400000|2020-02-09 06:40:00|10129.63|10093.63|10122.62|10086.62|10130.62|10094.62|10122.24|10086.24|310
1581230700000|2020-02-09 06:45:00|10122.34|10086.34|10129.26|10093.26|10131.1|10095.1|10120.41|10084.41|427
1581231000000|2020-02-09 06:50:00|10129.25|10093.25|10127.09|10091.09|10133.29|10097.29|10127|10091|210
1581231300000|2020-02-09 06:55:00|10127.08|10091.08|10125.86|10089.86|10127.28|10091.28|10124.17|10088.17|278
1581231600000|2020-02-09 07:00:00|10126.82|10090.82|10135.94|10099.94|10135.97|10099.97|10125.17|10089.17|140
1581231900000|2020-02-09 07:05:00|10136.29|10100.29|10142.45|10106.45|10144.31|10108.31|10134.53|10098.53|310
1581232200000|2020-02-09 07:10:00|10142.44|10106.44|10137.37|10101.37|10143.63|10107.63|10137.37|10101.37|219
1581232500000|2020-02-09 07:15:00|10137.28|10101.28|10139.26|10103.26|10139.45|10103.45|10137.26|10101.26|52
1581232800000|2020-02-09 07:20:00|10138.85|10102.85|10137.6|10101.6|10138.85|10102.85|10135.69|10099.69|112
1581233100000|2020-02-09 07:25:00|10137.5|10101.5|10138.9|10102.9|10138.9|10102.9|10136.33|10100.33|115
1581233400000|2020-02-09 07:30:00|10138.85|10102.85|10142.75|10106.75|10144.66|10108.66|10138.84|10102.84|117
1581233700000|2020-02-09 07:35:00|10142.96|10106.96|10163.18|10127.18|10164.74|10128.74|10139.07|10103.07|302
1581234000000|2020-02-09 07:40:00|10163.17|10127.17|10180.82|10144.82|10181.43|10145.43|10162.39|10126.39|550
1581234300000|2020-02-09 07:45:00|10182.01|10146.01|10175.53|10139.53|10192.14|10156.14|10174.54|10138.54|641
1581234600000|2020-02-09 07:50:00|10175.52|10139.52|10163.8|10127.8|10175.81|10139.81|10155.1|10119.1|343
1581234900000|2020-02-09 07:55:00|10163.83|10127.83|10154.29|10118.29|10164.04|10128.04|10145.69|10109.69|283
1581235200000|2020-02-09 08:00:00|10154.38|10118.38|10145.82|10109.82|10158.26|10122.26|10143.26|10107.26|325
1581235500000|2020-02-09 08:05:00|10146.03|10110.03|10166.23|10130.23|10166.23|10130.23|10144.42|10108.42|422
1581235800000|2020-02-09 08:10:00|10165.97|10129.97|10163.37|10127.37|10172.26|10136.26|10162.49|10126.49|265
1581236100000|2020-02-09 08:15:00|10163.7|10127.7|10151.16|10115.16|10163.7|10127.7|10151.16|10115.16|200
1581236400000|2020-02-09 08:20:00|10151.17|10115.17|10155.16|10119.16|10169.99|10133.99|10148.88|10112.88|344
1581236700000|2020-02-09 08:25:00|10155.4|10119.4|10160.89|10124.89|10164.83|10128.83|10148.83|10112.83|350
1581237000000|2020-02-09 08:30:00|10160.87|10124.87|10144.35|10108.35|10161.05|10125.05|10142.52|10106.52|368
1581237300000|2020-02-09 08:35:00|10144.36|10108.36|10131.31|10095.31|10145.53|10109.53|10131.31|10095.31|255
1581237600000|2020-02-09 08:40:00|10131.77|10095.77|10133.2|10097.2|10139.62|10103.62|10129.35|10093.35|357
1581237900000|2020-02-09 08:45:00|10133.22|10097.22|10131.94|10095.94|10133.59|10097.59|10122.87|10086.87|267
1581238200000|2020-02-09 08:50:00|10132.09|10096.09|10132.85|10096.85|10140.77|10104.77|10130.84|10094.84|379
1581238500000|2020-02-09 08:55:00|10132.8|10096.8|10130.54|10094.54|10132.85|10096.85|10123.13|10087.13|345
1581238800000|2020-02-09 09:00:00|10130.55|10094.55|10111.07|10075.07|10131.68|10095.68|10107.9|10071.9|332
1581239100000|2020-02-09 09:05:00|10111.23|10075.23|10138.07|10102.07|10139.56|10103.56|10107.79|10071.79|496
1581239400000|2020-02-09 09:10:00|10138.06|10102.06|10136.75|10100.75|10140.71|10104.71|10135.17|10099.17|193
1581239700000|2020-02-09 09:15:00|10136.82|10100.82|10158.12|10122.12|10160.45|10124.45|10136.54|10100.54|268
1581240000000|2020-02-09 09:20:00|10158.11|10122.11|10144.83|10108.83|10158.88|10122.88|10144.77|10108.77|228
1581240300000|2020-02-09 09:25:00|10145.3|10109.3|10118.94|10082.94|10145.3|10109.3|10118.8|10082.8|161
1581240600000|2020-02-09 09:30:00|10118.3|10082.3|10113.53|10077.53|10121.75|10085.75|10108.78|10072.78|301
1581240900000|2020-02-09 09:35:00|10113.52|10077.52|10101.77|10065.77|10114.21|10078.21|10101.17|10065.17|331
1581241200000|2020-02-09 09:40:00|10101.75|10065.75|10107.54|10071.54|10113.15|10077.15|10101.75|10065.75|258
1581241500000|2020-02-09 09:45:00|10105.86|10069.86|10102.11|10066.11|10105.86|10069.86|10099.89|10063.89|151
1581241800000|2020-02-09 09:50:00|10102.41|10066.41|10110.23|10074.23|10113.36|10077.36|10102.41|10066.41|538
1581242100000|2020-02-09 09:55:00|10110.17|10074.17|10098.93|10062.93|10110.25|10074.25|10098.49|10062.49|209
1581242400000|2020-02-09 10:00:00|10098.94|10062.94|10087.6|10051.6|10099.25|10063.25|10087.6|10051.6|74
1581242700000|2020-02-09 10:05:00|10087.68|10051.68|10107.83|10071.83|10107.83|10071.83|10079.2|10043.2|371
1581243000000|2020-02-09 10:10:00|10107.82|10071.82|10105.87|10069.87|10110.89|10074.89|10104.3|10068.3|187
1581243300000|2020-02-09 10:15:00|10106.71|10070.71|10119.99|10083.99|10120.08|10084.08|10106.1|10070.1|175
1581243600000|2020-02-09 10:20:00|10119.98|10083.98|10120.18|10084.18|10121.95|10085.95|10115.13|10079.13|119
1581243900000|2020-02-09 10:25:00|10120.23|10084.23|10125.57|10089.57|10125.57|10089.57|10119.73|10083.73|66
1581244200000|2020-02-09 10:30:00|10125.82|10089.82|10115.95|10079.95|10125.82|10089.82|10115.36|10079.36|214
1581244500000|2020-02-09 10:35:00|10115.29|10079.29|10106.32|10070.32|10116.59|10080.59|10105.94|10069.94|119
1581244800000|2020-02-09 10:40:00|10106.33|10070.33|10109.76|10073.76|10109.76|10073.76|10103.24|10067.24|138
1581245100000|2020-02-09 10:45:00|10111.12|10075.12|10134.95|10098.95|10139.19|10103.19|10111.12|10075.12|361
1581245400000|2020-02-09 10:50:00|10134.96|10098.96|10142.55|10106.55|10142.85|10106.85|10134.58|10098.58|126
1581245700000|2020-02-09 10:55:00|10142.54|10106.54|10145.32|10109.32|10148.62|10112.62|10142.54|10106.54|102
1581246000000|2020-02-09 11:00:00|10145.41|10109.41|10145.17|10109.17|10145.54|10109.54|10140.4|10104.4|160
1581246300000|2020-02-09 11:05:00|10145.18|10109.18|10153.24|10117.24|10158.22|10122.22|10144.87|10108.87|215
1581246600000|2020-02-09 11:10:00|10152.96|10116.96|10149.43|10113.43|10152.96|10116.96|10149.43|10113.43|90
1581246900000|2020-02-09 11:15:00|10149.42|10113.42|10153.19|10117.19|10154.16|10118.16|10149.42|10113.42|89
1581247200000|2020-02-09 11:20:00|10152.59|10116.59|10138.17|10102.17|10152.59|10116.59|10138.02|10102.02|119
1581247500000|2020-02-09 11:25:00|10138.19|10102.19|10133.96|10097.96|10139.08|10103.08|10126.62|10090.62|241
1581247800000|2020-02-09 11:30:00|10134.11|10098.11|10154.05|10118.05|10154.43|10118.43|10133.95|10097.95|233
1581248100000|2020-02-09 11:35:00|10154.06|10118.06|10150.91|10114.91|10154.63|10118.63|10147.83|10111.83|122
1581248400000|2020-02-09 11:40:00|10150.92|10114.92|10139.35|10103.35|10150.92|10114.92|10139.35|10103.35|94
1581248700000|2020-02-09 11:45:00|10138.92|10102.92|10137.89|10101.89|10141.69|10105.69|10137.56|10101.56|62
1581249000000|2020-02-09 11:50:00|10137.73|10101.73|10132.58|10096.58|10138.41|10102.41|10131.63|10095.63|160
1581249300000|2020-02-09 11:55:00|10132.61|10096.61|10126.64|10090.64|10133.39|10097.39|10125.5|10089.5|117
1581249600000|2020-02-09 12:00:00|10126.82|10090.82|10153.31|10117.31|10154.23|10118.23|10126.76|10090.76|522
1581249900000|2020-02-09 12:05:00|10153.3|10117.3|10154.03|10118.03|10155.05|10119.05|10150.7|10114.7|270
1581250200000|2020-02-09 12:10:00|10154.04|10118.04|10159.9|10123.9|10160.32|10124.32|10150|10114|295
1581250500000|2020-02-09 12:15:00|10159.89|10123.89|10156.58|10120.58|10167.65|10131.65|10156.46|10120.46|474
1581250800000|2020-02-09 12:20:00|10156.67|10120.67|10153.28|10117.28|10159.06|10123.06|10152.37|10116.37|158
1581251100000|2020-02-09 12:25:00|10153.61|10117.61|10157.54|10121.54|10157.54|10121.54|10152.5|10116.5|46
1581251400000|2020-02-09 12:30:00|10157.55|10121.55|10160.7|10124.7|10165.69|10129.69|10157.55|10121.55|297
1581251700000|2020-02-09 12:35:00|10160.69|10124.69|10154.43|10118.43|10162.58|10126.58|10154.21|10118.21|152
1581252000000|2020-02-09 12:40:00|10154.48|10118.48|10162.8|10126.8|10164.77|10128.77|10154.48|10118.48|345
1581252300000|2020-02-09 12:45:00|10162.79|10126.79|10153.16|10117.16|10163.02|10127.02|10152.63|10116.63|272
1581252600000|2020-02-09 12:50:00|10153.67|10117.67|10149.4|10113.4|10153.67|10117.67|10137.13|10101.13|400
1581252900000|2020-02-09 12:55:00|10149.39|10113.39|10152.22|10116.22|10157.75|10121.75|10149.12|10113.12|251
1581253200000|2020-02-09 13:00:00|10152.53|10116.53|10160.64|10124.64|10161.17|10125.17|10152.53|10116.53|213
1581253500000|2020-02-09 13:05:00|10160.65|10124.65|10161.89|10125.89|10161.89|10125.89|10158.44|10122.44|49
1581253800000|2020-02-09 13:10:00|10161.06|10125.06|10155.04|10119.04|10161.98|10125.98|10154.53|10118.53|119
1581254100000|2020-02-09 13:15:00|10155.09|10119.09|10155.68|10119.68|10159.39|10123.39|10145.5|10109.5|151
1581254400000|2020-02-09 13:20:00|10155.79|10119.79|10152.7|10116.7|10159.03|10123.03|10152.7|10116.7|178
1581254700000|2020-02-09 13:25:00|10152.67|10116.67|10152.16|10116.16|10153.42|10117.42|10151.74|10115.74|90
1581255000000|2020-02-09 13:30:00|10151.64|10115.64|10140.1|10104.1|10151.86|10115.86|10140.1|10104.1|105
1581255300000|2020-02-09 13:35:00|10140.11|10104.11|10140.38|10104.38|10141.92|10105.92|10137.69|10101.69|92
1581255600000|2020-02-09 13:40:00|10139.58|10103.58|10137.82|10101.82|10141.89|10105.89|10137.42|10101.42|105
1581255900000|2020-02-09 13:45:00|10137.83|10101.83|10125.4|10089.4|10137.93|10101.93|10125.4|10089.4|208
1581256200000|2020-02-09 13:50:00|10125.38|10089.38|10125.7|10089.7|10129.44|10093.44|10117.08|10081.08|247
1581256500000|2020-02-09 13:55:00|10125.64|10089.64|10125.62|10089.62|10134.27|10098.27|10124.3|10088.3|196
1581256800000|2020-02-09 14:00:00|10125.64|10089.64|10115.61|10079.61|10125.66|10089.66|10115.58|10079.58|330
1581257100000|2020-02-09 14:05:00|10115.49|10079.49|10124.15|10088.15|10124.36|10088.36|10114.82|10078.82|219
1581257400000|2020-02-09 14:10:00|10123.77|10087.77|10135.92|10099.92|10136.12|10100.12|10122.38|10086.38|296
1581257700000|2020-02-09 14:15:00|10135.93|10099.93|10141.96|10105.96|10142.08|10106.08|10134.46|10098.46|124
1581258000000|2020-02-09 14:20:00|10142.53|10106.53|10138.81|10102.81|10142.62|10106.62|10138.81|10102.81|32
1581258300000|2020-02-09 14:25:00|10140.09|10104.09|10120.71|10084.71|10140.09|10104.09|10118.37|10082.37|297
1581258600000|2020-02-09 14:30:00|10120.56|10084.56|10128.74|10092.74|10129|10093|10119.02|10083.02|238
1581258900000|2020-02-09 14:35:00|10128.62|10092.62|10123.53|10087.53|10129.97|10093.97|10123.53|10087.53|158
1581259200000|2020-02-09 14:40:00|10123.51|10087.51|10115.82|10079.82|10123.73|10087.73|10113.87|10077.87|354
1581259500000|2020-02-09 14:45:00|10115.75|10079.75|10115.07|10079.07|10116.37|10080.37|10114.91|10078.91|126
1581259800000|2020-02-09 14:50:00|10115.06|10079.06|10104.29|10068.29|10117.67|10081.67|10104.18|10068.18|220
1581260100000|2020-02-09 14:55:00|10104.38|10068.38|10109.12|10073.12|10110.43|10074.43|10093.21|10057.21|529
1581260400000|2020-02-09 15:00:00|10109.29|10073.29|10121.31|10085.31|10122.66|10086.66|10108.54|10072.54|301
1581260700000|2020-02-09 15:05:00|10121.45|10085.45|10103.03|10067.03|10121.63|10085.63|10101.34|10065.34|339
1581261000000|2020-02-09 15:10:00|10103.23|10067.23|10100.99|10064.99|10106.03|10070.03|10097.08|10061.08|359
1581261300000|2020-02-09 15:15:00|10100.98|10064.98|10094.9|10058.9|10100.98|10064.98|10091.73|10055.73|300
1581261600000|2020-02-09 15:20:00|10094.04|10058.04|10048.07|10012.07|10094.05|10058.05|10044.11|10008.11|562
1581261900000|2020-02-09 15:25:00|10048.05|10012.05|10078.04|10042.04|10078.05|10042.05|10038.2|10002.2|580
1581262200000|2020-02-09 15:30:00|10077.95|10041.95|10061.54|10025.54|10086.71|10050.71|10061.13|10025.13|482
1581262500000|2020-02-09 15:35:00|10061.47|10025.47|10096.57|10060.57|10096.57|10060.57|10061.13|10025.13|498
1581262800000|2020-02-09 15:40:00|10095.74|10059.74|10112.82|10076.82|10120.11|10084.11|10094.86|10058.86|604
1581263100000|2020-02-09 15:45:00|10113.2|10077.2|10132.33|10096.33|10135.75|10099.75|10113.2|10077.2|440
1581263400000|2020-02-09 15:50:00|10132.31|10096.31|10126.64|10090.64|10132.53|10096.53|10123.85|10087.85|185
1581263700000|2020-02-09 15:55:00|10127.39|10091.39|10126.71|10090.71|10134.2|10098.2|10126.59|10090.59|258
1581264000000|2020-02-09 16:00:00|10127.56|10091.56|10137.35|10101.35|10138.76|10102.76|10120.73|10084.73|397
1581264300000|2020-02-09 16:05:00|10137.4|10101.4|10136.73|10100.73|10140.95|10104.95|10136.61|10100.61|189
1581264600000|2020-02-09 16:10:00|10136.67|10100.67|10138.21|10102.21|10138.3|10102.3|10134.73|10098.73|82
1581264900000|2020-02-09 16:15:00|10138.22|10102.22|10132.38|10096.38|10140.51|10104.51|10132.04|10096.04|117
1581265200000|2020-02-09 16:20:00|10132.04|10096.04|10120.99|10084.99|10132.54|10096.54|10120.13|10084.13|219
1581265500000|2020-02-09 16:25:00|10121|10085|10108.23|10072.23|10121.23|10085.23|10108.23|10072.23|174
1581265800000|2020-02-09 16:30:00|10107.92|10071.92|10103.13|10067.13|10112.83|10076.83|10102.9|10066.9|210
1581266100000|2020-02-09 16:35:00|10104.05|10068.05|10109.6|10073.6|10109.62|10073.62|10095.59|10059.59|225
1581266400000|2020-02-09 16:40:00|10109.79|10073.79|10115.08|10079.08|10115.08|10079.08|10103.41|10067.41|254
1581266700000|2020-02-09 16:45:00|10115.38|10079.38|10126.99|10090.99|10127.39|10091.39|10114.94|10078.94|255
1581267000000|2020-02-09 16:50:00|10127.45|10091.45|10120.9|10084.9|10128.17|10092.17|10120.84|10084.84|214
1581267300000|2020-02-09 16:55:00|10120.91|10084.91|10126.49|10090.49|10126.49|10090.49|10117.71|10081.71|163
1581267600000|2020-02-09 17:00:00|10126.32|10090.32|10131.75|10095.75|10131.8|10095.8|10122.28|10086.28|230
1581267900000|2020-02-09 17:05:00|10131.13|10095.13|10128|10092|10132.08|10096.08|10125.94|10089.94|322
1581268200000|2020-02-09 17:10:00|10128.12|10092.12|10128.34|10092.34|10131.9|10095.9|10125.81|10089.81|308
1581268500000|2020-02-09 17:15:00|10128.33|10092.33|10109.96|10073.96|10128.33|10092.33|10109.35|10073.35|396
1581268800000|2020-02-09 17:20:00|10109.97|10073.97|10110.45|10074.45|10112.17|10076.17|10107.77|10071.77|276
1581269100000|2020-02-09 17:25:00|10110.47|10074.47|10118.59|10082.59|10118.9|10082.9|10110.42|10074.42|239
1581269400000|2020-02-09 17:30:00|10118.77|10082.77|10119.08|10083.08|10121.93|10085.93|10114.42|10078.42|365
1581269700000|2020-02-09 17:35:00|10119.38|10083.38|10119.02|10083.02|10120.7|10084.7|10117.99|10081.99|163
1581270000000|2020-02-09 17:40:00|10118.78|10082.78|10116.07|10080.07|10119.62|10083.62|10115.59|10079.59|145
1581270300000|2020-02-09 17:45:00|10115.82|10079.82|10126.29|10090.29|10127.91|10091.91|10114.74|10078.74|313
1581270600000|2020-02-09 17:50:00|10126.23|10090.23|10120.82|10084.82|10126.39|10090.39|10118.26|10082.26|243
1581270900000|2020-02-09 17:55:00|10121.17|10085.17|10115.78|10079.78|10122.54|10086.54|10115.78|10079.78|113
1581271200000|2020-02-09 18:00:00|10115.38|10079.38|10111.91|10075.91|10115.87|10079.87|10111.55|10075.55|88
1581271500000|2020-02-09 18:05:00|10111.56|10075.56|10100.96|10064.96|10111.56|10075.56|10100.75|10064.75|76
1581271800000|2020-02-09 18:10:00|10100.95|10064.95|10099.19|10063.19|10105.49|10069.49|10096.77|10060.77|254
1581272100000|2020-02-09 18:15:00|10099.15|10063.15|10102.99|10066.99|10102.99|10066.99|10097.8|10061.8|213
1581272400000|2020-02-09 18:20:00|10103.01|10067.01|10104.97|10068.97|10105.03|10069.03|10101.26|10065.26|194
1581272700000|2020-02-09 18:25:00|10104.91|10068.91|10105.11|10069.11|10106.23|10070.23|10104.2|10068.2|177
1581273000000|2020-02-09 18:30:00|10105.12|10069.12|10099.76|10063.76|10105.12|10069.12|10099.13|10063.13|191
1581273300000|2020-02-09 18:35:00|10099.63|10063.63|10090.88|10054.88|10100.59|10064.59|10090.15|10054.15|247
1581273600000|2020-02-09 18:40:00|10090.87|10054.87|10094.02|10058.02|10094.27|10058.27|10084.71|10048.71|228
1581273900000|2020-02-09 18:45:00|10094.1|10058.1|10087.44|10051.44|10094.15|10058.15|10081.69|10045.69|261
1581274200000|2020-02-09 18:50:00|10087.38|10051.38|10078.47|10042.47|10088.67|10052.67|10078.17|10042.17|190
1581274500000|2020-02-09 18:55:00|10078.44|10042.44|10092.55|10056.55|10093.88|10057.88|10078.18|10042.18|210
1581274800000|2020-02-09 19:00:00|10092.95|10056.95|10093.49|10057.49|10094|10058|10090.85|10054.85|148
1581275100000|2020-02-09 19:05:00|10093.48|10057.48|10094.84|10058.84|10095.15|10059.15|10092.32|10056.32|107
1581275400000|2020-02-09 19:10:00|10095.08|10059.08|10095.02|10059.02|10096.81|10060.81|10092.97|10056.97|267
1581275700000|2020-02-09 19:15:00|10095.14|10059.14|10108.48|10072.48|10111.15|10075.15|10095.14|10059.14|279
1581276000000|2020-02-09 19:20:00|10108.87|10072.87|10109.52|10073.52|10113.6|10077.6|10108.81|10072.81|467
1581276300000|2020-02-09 19:25:00|10109.6|10073.6|10105.43|10069.43|10109.6|10073.6|10104.99|10068.99|250
1581276600000|2020-02-09 19:30:00|10105.67|10069.67|10110.48|10074.48|10113.91|10077.91|10104.54|10068.54|261
1581276900000|2020-02-09 19:35:00|10110.5|10074.5|10109.41|10073.41|10111.01|10075.01|10109.03|10073.03|181
1581277200000|2020-02-09 19:40:00|10109.26|10073.26|10106.67|10070.67|10109.3|10073.3|10106.12|10070.12|117
1581277500000|2020-02-09 19:45:00|10106.58|10070.58|10101.48|10065.48|10107.13|10071.13|10101.48|10065.48|103
1581277800000|2020-02-09 19:50:00|10102.48|10066.48|10100.22|10064.22|10102.49|10066.49|10099.74|10063.74|37
1581278100000|2020-02-09 19:55:00|10100.34|10064.34|10095.95|10059.95|10100.76|10064.76|10095.85|10059.85|155
1581278400000|2020-02-09 20:00:00|10096.15|10060.15|10086.72|10050.72|10098.46|10062.46|10086.18|10050.18|192
1581278700000|2020-02-09 20:05:00|10087.36|10051.36|10086.58|10050.58|10090.83|10054.83|10081.3|10045.3|228
1581279000000|2020-02-09 20:10:00|10086.57|10050.57|10101.82|10065.82|10102.3|10066.3|10085.49|10049.49|365
1581279300000|2020-02-09 20:15:00|10102.77|10066.77|10107.69|10071.69|10107.88|10071.88|10100.28|10064.28|204
1581279600000|2020-02-09 20:20:00|10107.84|10071.84|10090.65|10054.65|10107.94|10071.94|10089.16|10053.16|212
1581279900000|2020-02-09 20:25:00|10090.66|10054.66|10088.68|10052.68|10091.44|10055.44|10087.21|10051.21|112
1581280200000|2020-02-09 20:30:00|10088.64|10052.64|10088.76|10052.76|10094.5|10058.5|10084.38|10048.38|192
1581280500000|2020-02-09 20:35:00|10088.83|10052.83|10081.89|10045.89|10089.42|10053.42|10081.27|10045.27|156
1581280800000|2020-02-09 20:40:00|10081.97|10045.97|10070.96|10034.96|10081.98|10045.98|10070.8|10034.8|317
1581281100000|2020-02-09 20:45:00|10070.95|10034.95|10084.29|10048.29|10084.43|10048.43|10069.41|10033.41|103
1581281400000|2020-02-09 20:50:00|10084.25|10048.25|10085.78|10049.78|10088.27|10052.27|10083.25|10047.25|195
1581281700000|2020-02-09 20:55:00|10085.87|10049.87|10077.92|10041.92|10086.72|10050.72|10077.6|10041.6|184
1581282000000|2020-02-09 21:00:00|10077.66|10041.66|10076.38|10040.38|10078.3|10042.3|10074.95|10038.95|512
1581282300000|2020-02-09 21:05:00|10076.4|10040.4|10085.48|10049.48|10085.67|10049.67|10076.37|10040.37|215
1581282600000|2020-02-09 21:10:00|10086.16|10050.16|10099.96|10063.96|10099.96|10063.96|10085.55|10049.55|179
1581282900000|2020-02-09 21:15:00|10099.03|10063.03|10107|10071|10107|10071|10099.03|10063.03|113
1581283200000|2020-02-09 21:20:00|10107.03|10071.03|10105.49|10069.49|10107.66|10071.66|10105.49|10069.49|28
1581283500000|2020-02-09 21:25:00|10105.27|10069.27|10105.23|10069.23|10105.67|10069.67|10104.97|10068.97|14
1581283800000|2020-02-09 21:30:00|10105.34|10069.34|10103.13|10067.13|10105.34|10069.34|10102.34|10066.34|133
1581284100000|2020-02-09 21:35:00|10103.11|10067.11|10099.93|10063.93|10103.66|10067.66|10099.93|10063.93|305
1581284400000|2020-02-09 21:40:00|10099.84|10063.84|10095.12|10059.12|10099.84|10063.84|10094.8|10058.8|61
1581284700000|2020-02-09 21:45:00|10095.45|10059.45|10090.01|10054.01|10096.49|10060.49|10089.9|10053.9|240
1581285000000|2020-02-09 21:50:00|10090|10054|10092.48|10056.48|10093.24|10057.24|10083.86|10047.86|512
1581285300000|2020-02-09 21:55:00|10092.67|10056.67|10095.03|10059.03|10095.86|10059.86|10092.47|10056.47|109
1581285600000|2020-02-09 22:00:00|10095.04|10059.04|10094.38|10058.38|10095.22|10059.22|10093.66|10057.66|68
1581285900000|2020-02-09 22:05:00|10094.37|10058.37|10103.8|10067.8|10103.8|10067.8|10093.52|10057.52|111
1581286200000|2020-02-09 22:10:00|10103.83|10067.83|10114.77|10078.77|10115.03|10079.03|10103.83|10067.83|198
1581286500000|2020-02-09 22:15:00|10114.81|10078.81|10130.9|10094.9|10130.92|10094.92|10114.81|10078.81|231
1581286800000|2020-02-09 22:20:00|10130.92|10094.92|10130.5|10094.5|10131.82|10095.82|10129.51|10093.51|599
1581287100000|2020-02-09 22:25:00|10130.47|10094.47|10130.61|10094.61|10131.62|10095.62|10127.85|10091.85|407
1581287400000|2020-02-09 22:30:00|10130.6|10094.6|10127.39|10091.39|10131.05|10095.05|10127.27|10091.27|239
1581287700000|2020-02-09 22:35:00|10127.37|10091.37|10125.94|10089.94|10127.71|10091.71|10123.57|10087.57|245
1581288000000|2020-02-09 22:40:00|10126.15|10090.15|10135.03|10099.03|10135.82|10099.82|10125.86|10089.86|404
1581288300000|2020-02-09 22:45:00|10135.09|10099.09|10133.01|10097.01|10135.81|10099.81|10132.98|10096.98|152
1581288600000|2020-02-09 22:50:00|10133.06|10097.06|10137.4|10101.4|10137.72|10101.72|10132.93|10096.93|112
1581288900000|2020-02-09 22:55:00|10137.37|10101.37|10138.18|10102.18|10138.18|10102.18|10137.25|10101.25|10
1581289200000|2020-02-09 23:00:00|10138.57|10102.57|10147.95|10111.95|10148.69|10112.69|10138.43|10102.43|168
1581289500000|2020-02-09 23:05:00|10148.01|10112.01|10162.47|10126.47|10162.88|10126.88|10147.95|10111.95|421
1581289800000|2020-02-09 23:10:00|10161.72|10125.72|10170.68|10134.68|10172.88|10136.88|10159.62|10123.62|353
1581290100000|2020-02-09 23:15:00|10170.73|10134.73|10165.37|10129.37|10178.29|10142.29|10161.24|10125.24|549
1581290400000|2020-02-09 23:20:00|10165.32|10129.32|10151.8|10115.8|10165.56|10129.56|10147.61|10111.61|407
1581290700000|2020-02-09 23:25:00|10151.88|10115.88|10152.77|10116.77|10156.12|10120.12|10148.43|10112.43|295
1581291000000|2020-02-09 23:30:00|10153.05|10117.05|10169.23|10133.23|10170.53|10134.53|10150.81|10114.81|304
1581291300000|2020-02-09 23:35:00|10169.46|10133.46|10157.31|10121.31|10169.46|10133.46|10154.95|10118.95|483
1581291600000|2020-02-09 23:40:00|10157.59|10121.59|10165.27|10129.27|10165.51|10129.51|10156.31|10120.31|346
1581291900000|2020-02-09 23:45:00|10165.06|10129.06|10168.93|10132.93|10169.52|10133.52|10163.38|10127.38|199
1581292200000|2020-02-09 23:50:00|10168.98|10132.98|10175.42|10139.42|10177.95|10141.95|10168.87|10132.87|227
1581292500000|2020-02-09 23:55:00|10175.97|10139.97|10184.33|10148.33|10187.15|10151.15|10175.89|10139.89|278
1581292800000|2020-02-10 00:00:00|10184.41|10148.41|10194.87|10158.87|10211.58|10175.58|10184.41|10148.41|486
1581293100000|2020-02-10 00:05:00|10195.02|10159.02|10206.05|10170.05|10206.05|10170.05|10193.39|10157.39|363
1581293400000|2020-02-10 00:10:00|10206.59|10170.59|10211|10175|10211.21|10175.21|10201.83|10165.83|251
1581293700000|2020-02-10 00:15:00|10211.02|10175.02|10193.59|10157.59|10211.13|10175.13|10190.93|10154.93|487
1581294000000|2020-02-10 00:20:00|10193.56|10157.56|10185.96|10149.96|10196.39|10160.39|10178.56|10142.56|510
1581294300000|2020-02-10 00:25:00|10185.73|10149.73|10192.44|10156.44|10192.73|10156.73|10185.39|10149.39|239
1581294600000|2020-02-10 00:30:00|10192.75|10156.75|10183.61|10147.61|10195.15|10159.15|10183.61|10147.61|157
1581294900000|2020-02-10 00:35:00|10182.38|10146.38|10189.2|10153.2|10189.24|10153.24|10182.37|10146.37|108
1581295200000|2020-02-10 00:40:00|10189.26|10153.26|10206.13|10170.13|10206.15|10170.15|10189.26|10153.26|189
1581295500000|2020-02-10 00:45:00|10206.3|10170.3|10209.87|10173.87|10210.71|10174.71|10204.88|10168.88|170
1581295800000|2020-02-10 00:50:00|10209.79|10173.79|10204.8|10168.8|10209.79|10173.79|10200.72|10164.72|241
1581296100000|2020-02-10 00:55:00|10204.56|10168.56|10210.98|10174.98|10211.47|10175.47|10204.35|10168.35|71
1581296400000|2020-02-10 01:00:00|10210.97|10174.97|10204.69|10168.69|10211.33|10175.33|10204.6|10168.6|128
1581296700000|2020-02-10 01:05:00|10204.58|10168.58|10192.49|10156.49|10204.62|10168.62|10191.4|10155.4|171
1581297000000|2020-02-10 01:10:00|10192.33|10156.33|10199.99|10163.99|10201.83|10165.83|10192.05|10156.05|252
1581297300000|2020-02-10 01:15:00|10200.1|10164.1|10176.74|10140.74|10200.11|10164.11|10175.15|10139.15|397
1581297600000|2020-02-10 01:20:00|10176.68|10140.68|10177.45|10141.45|10177.93|10141.93|10171.03|10135.03|241
1581297900000|2020-02-10 01:25:00|10177.46|10141.46|10178.85|10142.85|10179.25|10143.25|10175.6|10139.6|149
1581298200000|2020-02-10 01:30:00|10178.84|10142.84|10170.99|10134.99|10179.35|10143.35|10167.98|10131.98|249
1581298500000|2020-02-10 01:35:00|10170.87|10134.87|10156.48|10120.48|10171.18|10135.18|10155.49|10119.49|446
1581298800000|2020-02-10 01:40:00|10156.46|10120.46|10166.77|10130.77|10167.22|10131.22|10156.46|10120.46|133
1581299100000|2020-02-10 01:45:00|10166.61|10130.61|10185.05|10149.05|10185.54|10149.54|10166.57|10130.57|262
1581299400000|2020-02-10 01:50:00|10184.65|10148.65|10183.35|10147.35|10189.2|10153.2|10181.89|10145.89|251
1581299700000|2020-02-10 01:55:00|10182.98|10146.98|10157.44|10121.44|10183.07|10147.07|10155.51|10119.51|320
1581300000000|2020-02-10 02:00:00|10157.03|10121.03|10152.8|10116.8|10168.07|10132.07|10152.25|10116.25|379
1581300300000|2020-02-10 02:05:00|10152.59|10116.59|10123.42|10087.42|10152.94|10116.94|10123.42|10087.42|578
1581300600000|2020-02-10 02:10:00|10122.98|10086.98|10110.39|10074.39|10126.17|10090.17|10094.36|10058.36|906
1581300900000|2020-02-10 02:15:00|10110.4|10074.4|10122.86|10086.86|10126.68|10090.68|10109.85|10073.85|575
1581301200000|2020-02-10 02:20:00|10122.87|10086.87|10141.63|10105.63|10146.32|10110.32|10118.62|10082.62|589
1581301500000|2020-02-10 02:25:00|10141.74|10105.74|10140.42|10104.42|10144.78|10108.78|10137.01|10101.01|372
1581301800000|2020-02-10 02:30:00|10139.72|10103.72|10146.06|10110.06|10146.06|10110.06|10133.04|10097.04|303
1581302100000|2020-02-10 02:35:00|10145.89|10109.89|10140.9|10104.9|10150.47|10114.47|10139.88|10103.88|408
1581302400000|2020-02-10 02:40:00|10140.62|10104.62|10134.74|10098.74|10140.62|10104.62|10134.47|10098.47|179
1581302700000|2020-02-10 02:45:00|10134.71|10098.71|10124.61|10088.61|10134.71|10098.71|10112.23|10076.23|627
1581303000000|2020-02-10 02:50:00|10124.62|10088.62|10140.74|10104.74|10141.01|10105.01|10121.05|10085.05|407
1581303300000|2020-02-10 02:55:00|10140.76|10104.76|10136.47|10100.47|10147.92|10111.92|10136.47|10100.47|364
1581303600000|2020-02-10 03:00:00|10136.2|10100.2|10124.34|10088.34|10136.2|10100.2|10115.92|10079.92|502
1581303900000|2020-02-10 03:05:00|10124.33|10088.33|10122.95|10086.95|10129.07|10093.07|10122.69|10086.69|367
1581304200000|2020-02-10 03:10:00|10123.12|10087.12|10113.26|10077.26|10127.78|10091.78|10112.52|10076.52|346
1581304500000|2020-02-10 03:15:00|10113.27|10077.27|10114.4|10078.4|10116.92|10080.92|10107.08|10071.08|285
1581304800000|2020-02-10 03:20:00|10114.54|10078.54|10105.69|10069.69|10120.47|10084.47|10105.69|10069.69|299
1581305100000|2020-02-10 03:25:00|10105.64|10069.64|10098.12|10062.12|10108.32|10072.32|10096.4|10060.4|266
1581305400000|2020-02-10 03:30:00|10098.11|10062.11|10096.83|10060.83|10102.81|10066.81|10094.54|10058.54|175
1581305700000|2020-02-10 03:35:00|10096.9|10060.9|10097.11|10061.11|10102.46|10066.46|10077.8|10041.8|475
1581306000000|2020-02-10 03:40:00|10097.24|10061.24|10081.34|10045.34|10100.91|10064.91|10076.2|10040.2|409
1581306300000|2020-02-10 03:45:00|10081.33|10045.33|10095.57|10059.57|10098.26|10062.26|10070.72|10034.72|663
1581306600000|2020-02-10 03:50:00|10095.56|10059.56|10111.19|10075.19|10111.19|10075.19|10095.15|10059.15|467
1581306900000|2020-02-10 03:55:00|10111.23|10075.23|10104.17|10068.17|10115.13|10079.13|10099.63|10063.63|367
1581307200000|2020-02-10 04:00:00|10104.55|10068.55|10105.39|10069.39|10114.64|10078.64|10103.61|10067.61|227
1581307500000|2020-02-10 04:05:00|10105.37|10069.37|10099.13|10063.13|10106.19|10070.19|10096.96|10060.96|170
1581307800000|2020-02-10 04:10:00|10099|10063|10081.82|10045.82|10099.18|10063.18|10080.13|10044.13|454
1581308100000|2020-02-10 04:15:00|10081.81|10045.81|10069.35|10033.35|10084.59|10048.59|10067.3|10031.3|441
1581308400000|2020-02-10 04:20:00|10069.15|10033.15|10058.95|10022.95|10069.16|10033.16|10044.86|10008.86|556
1581308700000|2020-02-10 04:25:00|10059.07|10023.07|10060.51|10024.51|10069.94|10033.94|10058.13|10022.13|215
1581309000000|2020-02-10 04:30:00|10060.37|10024.37|10065.66|10029.66|10069.33|10033.33|10060.08|10024.08|178
1581309300000|2020-02-10 04:35:00|10065.79|10029.79|10064.55|10028.55|10073.76|10037.76|10063.92|10027.92|185
1581309600000|2020-02-10 04:40:00|10064.96|10028.96|10064.23|10028.23|10067.19|10031.19|10061.55|10025.55|232
1581309900000|2020-02-10 04:45:00|10064.21|10028.21|10073.08|10037.08|10073.6|10037.6|10064.21|10028.21|142
1581310200000|2020-02-10 04:50:00|10073.23|10037.23|10081.18|10045.18|10081.18|10045.18|10071.37|10035.37|94
1581310500000|2020-02-10 04:55:00|10081.19|10045.19|10074.46|10038.46|10088.82|10052.82|10074.46|10038.46|176
1581310800000|2020-02-10 05:00:00|10074.11|10038.11|10074.21|10038.21|10078.06|10042.06|10064|10028|346
1581311100000|2020-02-10 05:05:00|10075.01|10039.01|10072.13|10036.13|10081.3|10045.3|10071.46|10035.46|196
1581311400000|2020-02-10 05:10:00|10072.75|10036.75|10071.26|10035.26|10072.75|10036.75|10071.23|10035.23|39
1581311700000|2020-02-10 05:15:00|10071.43|10035.43|10075.45|10039.45|10075.64|10039.64|10071.14|10035.14|70
1581312000000|2020-02-10 05:20:00|10075.42|10039.42|10086.18|10050.18|10088.42|10052.42|10075.42|10039.42|116
1581312300000|2020-02-10 05:25:00|10086.71|10050.71|10092.7|10056.7|10092.7|10056.7|10086.36|10050.36|69
1581312600000|2020-02-10 05:30:00|10093.61|10057.61|10084.41|10048.41|10093.61|10057.61|10083.25|10047.25|95
1581312900000|2020-02-10 05:35:00|10083.29|10047.29|10080.75|10044.75|10083.63|10047.63|10079.63|10043.63|118
1581313200000|2020-02-10 05:40:00|10080.62|10044.62|10051.29|10015.29|10080.75|10044.75|10051.02|10015.02|157
1581313500000|2020-02-10 05:45:00|10051.4|10015.4|10039.63|10003.63|10051.41|10015.41|10033.84|9997.84|267
1581313800000|2020-02-10 05:50:00|10039.48|10003.48|10042.61|10006.61|10048.44|10012.44|10039.09|10003.09|181
1581314100000|2020-02-10 05:55:00|10041.75|10005.75|9833.35|9797.35|10041.76|10005.76|9781.91|9745.91|822
1581314400000|2020-02-10 06:00:00|9832.81|9796.81|9932.47|9896.47|9932.85|9896.85|9821.32|9785.32|1089
1581314700000|2020-02-10 06:05:00|9932.44|9896.44|9918.54|9882.54|9936.79|9900.79|9886.66|9850.66|911
1581315000000|2020-02-10 06:10:00|9918.57|9882.57|9923.84|9887.84|9946.75|9910.75|9916.19|9880.19|827
1581315300000|2020-02-10 06:15:00|9924.42|9888.42|9947.14|9911.14|9948.28|9912.28|9912.88|9876.88|881
1581315600000|2020-02-10 06:20:00|9947.03|9911.03|9996.55|9960.55|10001.55|9965.55|9947.03|9911.03|726
1581315900000|2020-02-10 06:25:00|9996.06|9960.06|9994.6|9958.6|10028.04|9992.04|9993.62|9957.62|697
1581316200000|2020-02-10 06:30:00|9994.33|9958.33|10011.63|9975.63|10017.48|9981.48|9988.29|9952.29|633
1581316500000|2020-02-10 06:35:00|10011.72|9975.72|9998.67|9962.67|10014.76|9978.76|9973.16|9937.16|640
1581316800000|2020-02-10 06:40:00|9998.69|9962.69|9995.55|9959.55|10008.23|9972.23|9987.41|9951.41|693
1581317100000|2020-02-10 06:45:00|9995.54|9959.54|9984.36|9948.36|10000.6|9964.6|9982.97|9946.97|340
1581317400000|2020-02-10 06:50:00|9985.44|9949.44|9969.03|9933.03|9986.19|9950.19|9955.86|9919.86|358
1581317700000|2020-02-10 06:55:00|9969.05|9933.05|9974.87|9938.87|9975.92|9939.92|9967.85|9931.85|339
1581318000000|2020-02-10 07:00:00|9974.86|9938.86|9993.22|9957.22|9995.83|9959.83|9964.24|9928.24|505
1581318300000|2020-02-10 07:05:00|9993.25|9957.25|9982.05|9946.05|9995.64|9959.64|9981.04|9945.04|387
1581318600000|2020-02-10 07:10:00|9982.06|9946.06|9975.69|9939.69|9982.27|9946.27|9975.33|9939.33|255
1581318900000|2020-02-10 07:15:00|9975.78|9939.78|9982.17|9946.17|9984.36|9948.36|9969.96|9933.96|265
1581319200000|2020-02-10 07:20:00|9982.78|9946.78|9986.74|9950.74|9990.18|9954.18|9982.17|9946.17|347
1581319500000|2020-02-10 07:25:00|9987.17|9951.17|10014.31|9978.31|10014.31|9978.31|9987.15|9951.15|285
1581319800000|2020-02-10 07:30:00|10014.85|9978.85|10017.19|9981.19|10017.66|9981.66|10004.89|9968.89|438
1581320100000|2020-02-10 07:35:00|10017.2|9981.2|10020.93|9984.93|10022.62|9986.62|10011.51|9975.51|370
1581320400000|2020-02-10 07:40:00|10020.88|9984.88|10021.37|9985.37|10021.49|9985.49|10014.26|9978.26|393
1581320700000|2020-02-10 07:45:00|10021.41|9985.41|10013.26|9977.26|10022.47|9986.47|10011.08|9975.08|231
1581321000000|2020-02-10 07:50:00|10013.15|9977.15|10004.1|9968.1|10013.83|9977.83|10000.92|9964.92|378
1581321300000|2020-02-10 07:55:00|10004.11|9968.11|10000.4|9964.4|10004.14|9968.14|9997.55|9961.55|214
1581321600000|2020-02-10 08:00:00|10000.24|9964.24|9996.79|9960.79|10001.94|9965.94|9996.64|9960.64|193
1581321900000|2020-02-10 08:05:00|9997.17|9961.17|9991.96|9955.96|9998.58|9962.58|9991.87|9955.87|298
1581322200000|2020-02-10 08:10:00|9991.9|9955.9|9988.56|9952.56|9992.43|9956.43|9982.84|9946.84|318
1581322500000|2020-02-10 08:15:00|9988.6|9952.6|9990.7|9954.7|9993.92|9957.92|9988.32|9952.32|122
1581322800000|2020-02-10 08:20:00|9990.65|9954.65|9973.43|9937.43|9990.65|9954.65|9969.83|9933.83|206
1581323100000|2020-02-10 08:25:00|9973.44|9937.44|9952.78|9916.78|9973.69|9937.69|9952.57|9916.57|388
1581323400000|2020-02-10 08:30:00|9952.68|9916.68|9925.6|9889.6|9955.56|9919.56|9923.75|9887.75|400
1581323700000|2020-02-10 08:35:00|9925.58|9889.58|9928.91|9892.91|9931.82|9895.82|9923.61|9887.61|429
1581324000000|2020-02-10 08:40:00|9928.92|9892.92|9919.65|9883.65|9929.83|9893.83|9918.34|9882.34|320
1581324300000|2020-02-10 08:45:00|9920.11|9884.11|9909.11|9873.11|9920.21|9884.21|9898.65|9862.65|336
1581324600000|2020-02-10 08:50:00|9909.67|9873.67|9929.67|9893.67|9929.67|9893.67|9909.67|9873.67|175
1581324900000|2020-02-10 08:55:00|9929.72|9893.72|9927.79|9891.79|9936.19|9900.19|9927.79|9891.79|182
1581325200000|2020-02-10 09:00:00|9926.71|9890.71|9888.88|9852.88|9926.71|9890.71|9873.35|9837.35|501
1581325500000|2020-02-10 09:05:00|9888.89|9852.89|9887.8|9851.8|9889.99|9853.99|9882.74|9846.74|358
1581325800000|2020-02-10 09:10:00|9887.78|9851.78|9877.9|9841.9|9887.78|9851.78|9857.8|9821.8|580
1581326100000|2020-02-10 09:15:00|9876.74|9840.74|9882.66|9846.66|9882.76|9846.76|9862.56|9826.56|491
1581326400000|2020-02-10 09:20:00|9882.68|9846.68|9841.74|9805.74|9882.73|9846.73|9838.2|9802.2|771
1581326700000|2020-02-10 09:25:00|9841.72|9805.72|9810.05|9774.05|9849.38|9813.38|9810.05|9774.05|785
1581327000000|2020-02-10 09:30:00|9809.71|9773.71|9830.49|9794.49|9837.63|9801.63|9799.05|9763.05|874
1581327300000|2020-02-10 09:35:00|9830.47|9794.47|9812.11|9776.11|9833.5|9797.5|9797.15|9761.15|866
1581327600000|2020-02-10 09:40:00|9812.1|9776.1|9823.36|9787.36|9833.65|9797.65|9812.1|9776.1|830
1581327900000|2020-02-10 09:45:00|9823.38|9787.38|9836.94|9800.94|9836.94|9800.94|9823.32|9787.32|274
1581328200000|2020-02-10 09:50:00|9837.05|9801.05|9818.36|9782.36|9837.05|9801.05|9818.36|9782.36|330
1581328500000|2020-02-10 09:55:00|9817.97|9781.97|9837.61|9801.61|9840.34|9804.34|9812.09|9776.09|481
1581328800000|2020-02-10 10:00:00|9838.4|9802.4|9860.73|9824.73|9865.46|9829.46|9835.11|9799.11|516
1581329100000|2020-02-10 10:05:00|9860.52|9824.52|9850.6|9814.6|9862.12|9826.12|9849.48|9813.48|271
1581329400000|2020-02-10 10:10:00|9850.69|9814.69|9841.37|9805.37|9852.87|9816.87|9840.63|9804.63|229
1581329700000|2020-02-10 10:15:00|9841.25|9805.25|9837.8|9801.8|9841.39|9805.39|9832|9796|368
1581330000000|2020-02-10 10:20:00|9838.46|9802.46|9853.27|9817.27|9853.73|9817.73|9837.89|9801.89|404
1581330300000|2020-02-10 10:25:00|9851.87|9815.87|9837.2|9801.2|9852.04|9816.04|9837.2|9801.2|235
1581330600000|2020-02-10 10:30:00|9837.07|9801.07|9843.62|9807.62|9844.57|9808.57|9836.48|9800.48|182
1581330900000|2020-02-10 10:35:00|9842.84|9806.84|9860.46|9824.46|9860.77|9824.77|9842.18|9806.18|446
1581331200000|2020-02-10 10:40:00|9860.51|9824.51|9871.47|9835.47|9871.47|9835.47|9860.51|9824.51|388
1581331500000|2020-02-10 10:45:00|9871.58|9835.58|9858.55|9822.55|9874.55|9838.55|9856.02|9820.02|314
1581331800000|2020-02-10 10:50:00|9858.66|9822.66|9865.12|9829.12|9865.88|9829.88|9857.05|9821.05|385
1581332100000|2020-02-10 10:55:00|9865.14|9829.14|9857.63|9821.63|9867.02|9831.02|9857.39|9821.39|204
1581332400000|2020-02-10 11:00:00|9858.85|9822.85|9848.6|9812.6|9859.93|9823.93|9848.53|9812.53|222
1581332700000|2020-02-10 11:05:00|9848.53|9812.53|9849.69|9813.69|9851.69|9815.69|9844.84|9808.84|430
1581333000000|2020-02-10 11:10:00|9849.74|9813.74|9849.25|9813.25|9851.75|9815.75|9847.03|9811.03|525
1581333300000|2020-02-10 11:15:00|9849.28|9813.28|9816.1|9780.1|9849.38|9813.38|9813.83|9777.83|423
1581333600000|2020-02-10 11:20:00|9815.83|9779.83|9815.01|9779.01|9825.06|9789.06|9798.84|9762.84|768
1581333900000|2020-02-10 11:25:00|9815.16|9779.16|9811.24|9775.24|9815.21|9779.21|9797.83|9761.83|756
1581334200000|2020-02-10 11:30:00|9811.23|9775.23|9800.38|9764.38|9811.23|9775.23|9777.91|9741.91|540
1581334500000|2020-02-10 11:35:00|9800.43|9764.43|9809.59|9773.59|9817.73|9781.73|9800.4|9764.4|770
1581334800000|2020-02-10 11:40:00|9809.58|9773.58|9815.93|9779.93|9818.18|9782.18|9799.95|9763.95|527
1581335100000|2020-02-10 11:45:00|9815.71|9779.71|9808.06|9772.06|9815.77|9779.77|9791.61|9755.61|710
1581335400000|2020-02-10 11:50:00|9808.08|9772.08|9821.62|9785.62|9824.14|9788.14|9808.02|9772.02|568
1581335700000|2020-02-10 11:55:00|9822.05|9786.05|9822.6|9786.6|9823.06|9787.06|9817.52|9781.52|526
1581336000000|2020-02-10 12:00:00|9822.61|9786.61|9793.44|9757.44|9822.61|9786.61|9792.92|9756.92|822
1581336300000|2020-02-10 12:05:00|9792.9|9756.9|9790.34|9754.34|9796.41|9760.41|9786.3|9750.3|578
1581336600000|2020-02-10 12:10:00|9790.33|9754.33|9813.78|9777.78|9814.34|9778.34|9787.93|9751.93|541
1581336900000|2020-02-10 12:15:00|9813.45|9777.45|9826.27|9790.27|9827.1|9791.1|9810.14|9774.14|397
1581337200000|2020-02-10 12:20:00|9826.85|9790.85|9838.02|9802.02|9841.76|9805.76|9826.17|9790.17|669
1581337500000|2020-02-10 12:25:00|9838.03|9802.03|9832.92|9796.92|9838.03|9802.03|9827.99|9791.99|430
1581337800000|2020-02-10 12:30:00|9832.9|9796.9|9824.33|9788.33|9834.58|9798.58|9824.1|9788.1|295
1581338100000|2020-02-10 12:35:00|9824.65|9788.65|9824.83|9788.83|9825.23|9789.23|9820.84|9784.84|218
1581338400000|2020-02-10 12:40:00|9824.82|9788.82|9828.01|9792.01|9828.35|9792.35|9816.34|9780.34|302
1581338700000|2020-02-10 12:45:00|9828.03|9792.03|9839.4|9803.4|9841.97|9805.97|9827.96|9791.96|512
1581339000000|2020-02-10 12:50:00|9839.39|9803.39|9834.09|9798.09|9842.25|9806.25|9828.81|9792.81|628
1581339300000|2020-02-10 12:55:00|9834.35|9798.35|9848.73|9812.73|9849.11|9813.11|9830.32|9794.32|549
1581339600000|2020-02-10 13:00:00|9848.94|9812.94|9868.5|9832.5|9868.5|9832.5|9847.93|9811.93|582
1581339900000|2020-02-10 13:05:00|9868.49|9832.49|9857.12|9821.12|9868.49|9832.49|9848.95|9812.95|544
1581340200000|2020-02-10 13:10:00|9857.11|9821.11|9868.77|9832.77|9869.13|9833.13|9852.89|9816.89|460
1581340500000|2020-02-10 13:15:00|9868.74|9832.74|9867.19|9831.19|9870.04|9834.04|9852.93|9816.93|494
1581340800000|2020-02-10 13:20:00|9867.26|9831.26|9853.39|9817.39|9868.08|9832.08|9852.27|9816.27|362
1581341100000|2020-02-10 13:25:00|9853.36|9817.36|9848.15|9812.15|9853.77|9817.77|9847.55|9811.55|186
1581341400000|2020-02-10 13:30:00|9847.17|9811.17|9832.5|9796.5|9850|9814|9832.48|9796.48|239
1581341700000|2020-02-10 13:35:00|9832.48|9796.48|9840.51|9804.51|9845.23|9809.23|9832.48|9796.48|353
1581342000000|2020-02-10 13:40:00|9840.41|9804.41|9836.47|9800.47|9843.13|9807.13|9833.83|9797.83|516
1581342300000|2020-02-10 13:45:00|9836.24|9800.24|9826.76|9790.76|9836.24|9800.24|9826.2|9790.2|210
1581342600000|2020-02-10 13:50:00|9826.48|9790.48|9842.38|9806.38|9843.49|9807.49|9826.43|9790.43|441
1581342900000|2020-02-10 13:55:00|9842.54|9806.54|9832.5|9796.5|9842.58|9806.58|9830.67|9794.67|329
1581343200000|2020-02-10 14:00:00|9832.49|9796.49|9828.96|9792.96|9834.1|9798.1|9828.96|9792.96|205
1581343500000|2020-02-10 14:05:00|9828.84|9792.84|9853.12|9817.12|9854.73|9818.73|9828.77|9792.77|614
1581343800000|2020-02-10 14:10:00|9853.11|9817.11|9861.83|9825.83|9863.01|9827.01|9851.88|9815.88|442
1581344100000|2020-02-10 14:15:00|9860.69|9824.69|9855.47|9819.47|9860.98|9824.98|9853.12|9817.12|279
1581344400000|2020-02-10 14:20:00|9855.46|9819.46|9844.46|9808.46|9855.84|9819.84|9843.11|9807.11|366
1581344700000|2020-02-10 14:25:00|9844.45|9808.45|9839.5|9803.5|9844.46|9808.46|9831.9|9795.9|405
1581345000000|2020-02-10 14:30:00|9839.38|9803.38|9844.89|9808.89|9848.2|9812.2|9839|9803|364
1581345300000|2020-02-10 14:35:00|9844.9|9808.9|9867.17|9831.17|9867.17|9831.17|9844.9|9808.9|374
1581345600000|2020-02-10 14:40:00|9867.03|9831.03|9895.07|9859.07|9899.28|9863.28|9867.03|9831.03|543
1581345900000|2020-02-10 14:45:00|9895.97|9859.97|9894.18|9858.18|9897.39|9861.39|9889.48|9853.48|427
1581346200000|2020-02-10 14:50:00|9893.58|9857.58|9897.52|9861.52|9897.52|9861.52|9885.54|9849.54|364
1581346500000|2020-02-10 14:55:00|9897.7|9861.7|9901.04|9865.04|9912.35|9876.35|9895.51|9859.51|589
1581346800000|2020-02-10 15:00:00|9901.05|9865.05|9912.91|9876.91|9912.91|9876.91|9897.19|9861.19|432
1581347100000|2020-02-10 15:05:00|9912.92|9876.92|9933.86|9897.86|9933.89|9897.89|9912.92|9876.92|325
1581347400000|2020-02-10 15:10:00|9933.85|9897.85|9925.02|9889.02|9933.86|9897.86|9922.95|9886.95|382
1581347700000|2020-02-10 15:15:00|9924.92|9888.92|9936.94|9900.94|9942|9906|9924.68|9888.68|289
1581348000000|2020-02-10 15:20:00|9937.15|9901.15|9922.69|9886.69|9937.63|9901.63|9917.62|9881.62|417
1581348300000|2020-02-10 15:25:00|9922.94|9886.94|9919.09|9883.09|9923.26|9887.26|9917.59|9881.59|367
1581348600000|2020-02-10 15:30:00|9919.16|9883.16|9937.17|9901.17|9938.76|9902.76|9918.87|9882.87|429
1581348900000|2020-02-10 15:35:00|9937.75|9901.75|9926.38|9890.38|9938.17|9902.17|9926.38|9890.38|369
1581349200000|2020-02-10 15:40:00|9924.81|9888.81|9899.01|9863.01|9924.89|9888.89|9892.84|9856.84|363
1581349500000|2020-02-10 15:45:00|9899.03|9863.03|9906.59|9870.59|9908.98|9872.98|9899.03|9863.03|396
1581349800000|2020-02-10 15:50:00|9906.04|9870.04|9908.56|9872.56|9908.56|9872.56|9905.62|9869.62|122
1581350100000|2020-02-10 15:55:00|9908.57|9872.57|9885.06|9849.06|9908.59|9872.59|9880.21|9844.21|291
1581350400000|2020-02-10 16:00:00|9885.07|9849.07|9887.19|9851.19|9895.95|9859.95|9885.06|9849.06|241
1581350700000|2020-02-10 16:05:00|9887.11|9851.11|9878.69|9842.69|9888.56|9852.56|9869.12|9833.12|422
1581351000000|2020-02-10 16:10:00|9878.73|9842.73|9908.11|9872.11|9908.8|9872.8|9878.73|9842.73|464
1581351300000|2020-02-10 16:15:00|9908.43|9872.43|9893.88|9857.88|9909.42|9873.42|9891.87|9855.87|486
1581351600000|2020-02-10 16:20:00|9893.46|9857.46|9883.39|9847.39|9898.31|9862.31|9882.45|9846.45|456
1581351900000|2020-02-10 16:25:00|9883.48|9847.48|9905.3|9869.3|9905.3|9869.3|9879.89|9843.89|494
1581352200000|2020-02-10 16:30:00|9905.58|9869.58|9900.22|9864.22|9906.73|9870.73|9899.1|9863.1|407
1581352500000|2020-02-10 16:35:00|9900.36|9864.36|9882.87|9846.87|9901.08|9865.08|9881.77|9845.77|306
1581352800000|2020-02-10 16:40:00|9882.85|9846.85|9880.2|9844.2|9883.93|9847.93|9874.27|9838.27|389
1581353100000|2020-02-10 16:45:00|9880.18|9844.18|9849.17|9813.17|9880.18|9844.18|9843.19|9807.19|714
1581353400000|2020-02-10 16:50:00|9849.42|9813.42|9841.78|9805.78|9850.55|9814.55|9832.06|9796.06|667
1581353700000|2020-02-10 16:55:00|9841.83|9805.83|9847.44|9811.44|9851.39|9815.39|9841.74|9805.74|538
1581354000000|2020-02-10 17:00:00|9848.03|9812.03|9837.17|9801.17|9850.19|9814.19|9830.15|9794.15|513
1581354300000|2020-02-10 17:05:00|9837.05|9801.05|9850.48|9814.48|9851.37|9815.37|9833.59|9797.59|776
1581354600000|2020-02-10 17:10:00|9850.47|9814.47|9858.16|9822.16|9858.3|9822.3|9844.22|9808.22|543
1581354900000|2020-02-10 17:15:00|9858.19|9822.19|9864.17|9828.17|9864.17|9828.17|9858.19|9822.19|429
1581355200000|2020-02-10 17:20:00|9864.14|9828.14|9850.01|9814.01|9865.27|9829.27|9849.89|9813.89|426
1581355500000|2020-02-10 17:25:00|9849.94|9813.94|9848.86|9812.86|9853.34|9817.34|9847.72|9811.72|352
1581355800000|2020-02-10 17:30:00|9848.78|9812.78|9846.09|9810.09|9850.67|9814.67|9845.66|9809.66|328
1581356100000|2020-02-10 17:35:00|9846.08|9810.08|9851.65|9815.65|9852.27|9816.27|9845.85|9809.85|320
1581356400000|2020-02-10 17:40:00|9851.57|9815.57|9855.39|9819.39|9858.19|9822.19|9850.03|9814.03|373
1581356700000|2020-02-10 17:45:00|9855.52|9819.52|9861.76|9825.76|9865.03|9829.03|9854.63|9818.63|656
1581357000000|2020-02-10 17:50:00|9861.95|9825.95|9865.24|9829.24|9866.82|9830.82|9861.02|9825.02|564
1581357300000|2020-02-10 17:55:00|9865.23|9829.23|9861.49|9825.49|9866.33|9830.33|9860.84|9824.84|291
1581357600000|2020-02-10 18:00:00|9861.5|9825.5|9863.4|9827.4|9863.4|9827.4|9859.59|9823.59|273
1581357900000|2020-02-10 18:05:00|9863.58|9827.58|9873.11|9837.11|9873.16|9837.16|9863.58|9827.58|357
1581358200000|2020-02-10 18:10:00|9873.26|9837.26|9878.06|9842.06|9880.93|9844.93|9871.9|9835.9|287
1581358500000|2020-02-10 18:15:00|9878.17|9842.17|9855.48|9819.48|9878.4|9842.4|9852.08|9816.08|482
1581358800000|2020-02-10 18:20:00|9855.82|9819.82|9860.22|9824.22|9863.27|9827.27|9855.47|9819.47|741
1581359100000|2020-02-10 18:25:00|9859.74|9823.74|9860.43|9824.43|9866.22|9830.22|9858.79|9822.79|410
1581359400000|2020-02-10 18:30:00|9861.31|9825.31|9858.12|9822.12|9862.2|9826.2|9858.12|9822.12|270
1581359700000|2020-02-10 18:35:00|9858.82|9822.82|9848.75|9812.75|9858.82|9822.82|9848.34|9812.34|320
1581360000000|2020-02-10 18:40:00|9848.74|9812.74|9843.2|9807.2|9850.98|9814.98|9842.93|9806.93|171
1581360300000|2020-02-10 18:45:00|9843.19|9807.19|9840.33|9804.33|9843.21|9807.21|9839.75|9803.75|78
1581360600000|2020-02-10 18:50:00|9840.34|9804.34|9832.32|9796.32|9840.43|9804.43|9832.05|9796.05|267
1581360900000|2020-02-10 18:55:00|9832.33|9796.33|9850.46|9814.46|9851.08|9815.08|9832.33|9796.33|240
1581361200000|2020-02-10 19:00:00|9850.55|9814.55|9852.99|9816.99|9853.01|9817.01|9848.2|9812.2|301
1581361500000|2020-02-10 19:05:00|9852.61|9816.61|9856.15|9820.15|9856.62|9820.62|9852.6|9816.6|202
1581361800000|2020-02-10 19:10:00|9856.17|9820.17|9857.35|9821.35|9860.39|9824.39|9853.44|9817.44|514
1581362100000|2020-02-10 19:15:00|9857.34|9821.34|9853.58|9817.58|9858.65|9822.65|9852.07|9816.07|279
1581362400000|2020-02-10 19:20:00|9853.21|9817.21|9851.72|9815.72|9856.21|9820.21|9851.72|9815.72|394
1581362700000|2020-02-10 19:25:00|9851.68|9815.68|9838.65|9802.65|9851.68|9815.68|9837.03|9801.03|449
1581363000000|2020-02-10 19:30:00|9838.6|9802.6|9836.54|9800.54|9844.43|9808.43|9835.08|9799.08|568
1581363300000|2020-02-10 19:35:00|9836.64|9800.64|9822.87|9786.87|9837.72|9801.72|9820.27|9784.27|383
1581363600000|2020-02-10 19:40:00|9822.64|9786.64|9858.75|9822.75|9859.08|9823.08|9819.48|9783.48|661
1581363900000|2020-02-10 19:45:00|9858.72|9822.72|9863.26|9827.26|9863.85|9827.85|9857.58|9821.58|446
1581364200000|2020-02-10 19:50:00|9863.37|9827.37|9848.86|9812.86|9863.72|9827.72|9848.86|9812.86|256
1581364500000|2020-02-10 19:55:00|9849.44|9813.44|9846.33|9810.33|9852.67|9816.67|9844.65|9808.65|511
1581364800000|2020-02-10 20:00:00|9846.34|9810.34|9865.69|9829.69|9865.69|9829.69|9846.06|9810.06|464
1581365100000|2020-02-10 20:05:00|9865.82|9829.82|9869.31|9833.31|9871.61|9835.61|9862.95|9826.95|421
1581365400000|2020-02-10 20:10:00|9869.17|9833.17|9859.9|9823.9|9869.33|9833.33|9859.84|9823.84|304
1581365700000|2020-02-10 20:15:00|9859.89|9823.89|9854.08|9818.08|9859.9|9823.9|9847.94|9811.94|359
1581366000000|2020-02-10 20:20:00|9854.23|9818.23|9875.8|9839.8|9876.53|9840.53|9854.09|9818.09|283
1581366300000|2020-02-10 20:25:00|9875.89|9839.89|9863.03|9827.03|9876.53|9840.53|9861.77|9825.77|304
1581366600000|2020-02-10 20:30:00|9862.66|9826.66|9873.88|9837.88|9874.13|9838.13|9861.11|9825.11|535
1581366900000|2020-02-10 20:35:00|9873.93|9837.93|9876.36|9840.36|9876.86|9840.86|9862.38|9826.38|388
1581367200000|2020-02-10 20:40:00|9876.33|9840.33|9883.12|9847.12|9891.32|9855.32|9876.33|9840.33|250
1581367500000|2020-02-10 20:45:00|9883.13|9847.13|9882.5|9846.5|9883.13|9847.13|9868.11|9832.11|268
1581367800000|2020-02-10 20:50:00|9882.04|9846.04|9877.8|9841.8|9882.88|9846.88|9877.8|9841.8|206
1581368100000|2020-02-10 20:55:00|9877.79|9841.79|9869.72|9833.72|9877.79|9841.79|9868.67|9832.67|157
1581368400000|2020-02-10 21:00:00|9868.63|9832.63|9867.02|9831.02|9871.41|9835.41|9867.02|9831.02|148
1581368700000|2020-02-10 21:05:00|9867.01|9831.01|9866.21|9830.21|9867.27|9831.27|9866.21|9830.21|44
1581369000000|2020-02-10 21:10:00|9866.23|9830.23|9866.85|9830.85|9866.85|9830.85|9865.68|9829.68|74
1581369300000|2020-02-10 21:15:00|9866.84|9830.84|9864.79|9828.79|9866.85|9830.85|9864.66|9828.66|60
1581369600000|2020-02-10 21:20:00|9864.78|9828.78|9875.73|9839.73|9879.29|9843.29|9864.22|9828.22|204
1581369900000|2020-02-10 21:25:00|9875.71|9839.71|9868.28|9832.28|9875.71|9839.71|9866.33|9830.33|361
1581370200000|2020-02-10 21:30:00|9867.91|9831.91|9882.56|9846.56|9884.28|9848.28|9866.73|9830.73|388
1581370500000|2020-02-10 21:35:00|9882.55|9846.55|9886.15|9850.15|9886.52|9850.52|9881.25|9845.25|453
1581370800000|2020-02-10 21:40:00|9886.17|9850.17|9885.94|9849.94|9888.21|9852.21|9885.91|9849.91|319
1581371100000|2020-02-10 21:45:00|9886.27|9850.27|9882.28|9846.28|9886.27|9850.27|9882.28|9846.28|116
1581371400000|2020-02-10 21:50:00|9882.29|9846.29|9878.46|9842.46|9882.41|9846.41|9878.27|9842.27|102
1581371700000|2020-02-10 21:55:00|9878.44|9842.44|9886.72|9850.72|9886.98|9850.98|9875.65|9839.65|270
1581372000000|2020-02-10 22:00:00|9886.81|9850.81|9877.4|9841.4|9886.91|9850.91|9876.28|9840.28|220
1581372300000|2020-02-10 22:05:00|9877.51|9841.51|9865.79|9829.79|9877.51|9841.51|9862.08|9826.08|195
1581372600000|2020-02-10 22:10:00|9865.8|9829.8|9868.14|9832.14|9868.5|9832.5|9865.8|9829.8|84
1581372900000|2020-02-10 22:15:00|9867.86|9831.86|9857.27|9821.27|9868.65|9832.65|9857.16|9821.16|112
1581373200000|2020-02-10 22:20:00|9857.26|9821.26|9858.18|9822.18|9862.02|9826.02|9857.08|9821.08|453
1581373500000|2020-02-10 22:25:00|9858.2|9822.2|9847.5|9811.5|9858.2|9822.2|9847.5|9811.5|477
1581373800000|2020-02-10 22:30:00|9847.25|9811.25|9842.46|9806.46|9847.27|9811.27|9842.29|9806.29|87
1581374100000|2020-02-10 22:35:00|9842.42|9806.42|9835.83|9799.83|9842.65|9806.65|9835.83|9799.83|154
1581374400000|2020-02-10 22:40:00|9835.82|9799.82|9830.72|9794.72|9835.82|9799.82|9828.7|9792.7|116
1581374700000|2020-02-10 22:45:00|9830.78|9794.78|9857.23|9821.23|9858.35|9822.35|9829.07|9793.07|415
1581375000000|2020-02-10 22:50:00|9856.87|9820.87|9857.3|9821.3|9859.33|9823.33|9854.51|9818.51|182
1581375300000|2020-02-10 22:55:00|9856.98|9820.98|9855.85|9819.85|9859.67|9823.67|9855.66|9819.66|209
1581375600000|2020-02-10 23:00:00|9855.57|9819.57|9873.96|9837.96|9874.28|9838.28|9854.83|9818.83|376
1581375900000|2020-02-10 23:05:00|9873.84|9837.84|9882.33|9846.33|9882.57|9846.57|9873.59|9837.59|169
1581376200000|2020-02-10 23:10:00|9882.24|9846.24|9873.57|9837.57|9882.24|9846.24|9873.57|9837.57|106
1581376500000|2020-02-10 23:15:00|9873.72|9837.72|9894.61|9858.61|9894.61|9858.61|9873.42|9837.42|417
1581376800000|2020-02-10 23:20:00|9894.62|9858.62|9878.5|9842.5|9897.16|9861.16|9874.93|9838.93|313
1581377100000|2020-02-10 23:25:00|9878.58|9842.58|9887.47|9851.47|9890.32|9854.32|9877.46|9841.46|214
1581377400000|2020-02-10 23:30:00|9887.42|9851.42|9895.19|9859.19|9895.25|9859.25|9885.97|9849.97|95
1581377700000|2020-02-10 23:35:00|9895.74|9859.74|9892.47|9856.47|9897.61|9861.61|9890.87|9854.87|73
1581378000000|2020-02-10 23:40:00|9892.46|9856.46|9899.33|9863.33|9909.27|9873.27|9891.09|9855.09|461
1581378300000|2020-02-10 23:45:00|9899.34|9863.34|9896.77|9860.77|9903.69|9867.69|9892.78|9856.78|396
1581378600000|2020-02-10 23:50:00|9897.07|9861.07|9891.16|9855.16|9905.93|9869.93|9889.2|9853.2|304
1581378900000|2020-02-10 23:55:00|9891.03|9855.03|9871.46|9835.46|9891.12|9855.12|9871.31|9835.31|138
1581379200000|2020-02-11 00:00:00|9869.91|9833.91|9851.48|9815.48|9877.62|9841.62|9850.69|9814.69|528
1581379500000|2020-02-11 00:05:00|9851.49|9815.49|9854.2|9818.2|9858.54|9822.54|9847.09|9811.09|556
1581379800000|2020-02-11 00:10:00|9854.21|9818.21|9857.41|9821.41|9860.99|9824.99|9852.68|9816.68|170
1581380100000|2020-02-11 00:15:00|9857.54|9821.54|9838.53|9802.53|9857.54|9821.54|9838.53|9802.53|267
1581380400000|2020-02-11 00:20:00|9838.52|9802.52|9824.88|9788.88|9839.66|9803.66|9815.15|9779.15|523
1581380700000|2020-02-11 00:25:00|9824.95|9788.95|9817.45|9781.45|9825.73|9789.73|9817.32|9781.32|349
1581381000000|2020-02-11 00:30:00|9817.44|9781.44|9803.44|9767.44|9817.44|9781.44|9792.05|9756.05|767
1581381300000|2020-02-11 00:35:00|9803.42|9767.42|9825.18|9789.18|9826.35|9790.35|9796.61|9760.61|463
1581381600000|2020-02-11 00:40:00|9825.62|9789.62|9823.92|9787.92|9830.81|9794.81|9822.4|9786.4|412
1581381900000|2020-02-11 00:45:00|9823.95|9787.95|9834.47|9798.47|9835.59|9799.59|9816.99|9780.99|474
1581382200000|2020-02-11 00:50:00|9834.56|9798.56|9808.3|9772.3|9834.56|9798.56|9807.85|9771.85|419
1581382500000|2020-02-11 00:55:00|9808.27|9772.27|9792.8|9756.8|9808.33|9772.33|9790.86|9754.86|618
1581382800000|2020-02-11 01:00:00|9792.64|9756.64|9785.33|9749.33|9810.64|9774.64|9779.43|9743.43|728
1581383100000|2020-02-11 01:05:00|9785.32|9749.32|9796.03|9760.03|9800.15|9764.15|9782.88|9746.88|792
1581383400000|2020-02-11 01:10:00|9796.04|9760.04|9774.07|9738.07|9796.72|9760.72|9773.68|9737.68|529
1581383700000|2020-02-11 01:15:00|9774.16|9738.16|9739.43|9703.43|9774.73|9738.73|9734.03|9698.03|616
1581384000000|2020-02-11 01:20:00|9740.88|9704.88|9766.68|9730.68|9767.84|9731.84|9739.11|9703.11|650
1581384300000|2020-02-11 01:25:00|9766.83|9730.83|9794.48|9758.48|9794.48|9758.48|9765.27|9729.27|427
1581384600000|2020-02-11 01:30:00|9794|9758|9790.11|9754.11|9794.48|9758.48|9781.17|9745.17|315
1581384900000|2020-02-11 01:35:00|9790.12|9754.12|9785.75|9749.75|9800.65|9764.65|9785.17|9749.17|311
1581385200000|2020-02-11 01:40:00|9785.76|9749.76|9805.93|9769.93|9805.93|9769.93|9785.14|9749.14|385
1581385500000|2020-02-11 01:45:00|9806.66|9770.66|9804.15|9768.15|9806.66|9770.66|9797.05|9761.05|314
1581385800000|2020-02-11 01:50:00|9805.19|9769.19|9807.6|9771.6|9807.62|9771.62|9802.08|9766.08|299
1581386100000|2020-02-11 01:55:00|9807.61|9771.61|9822.84|9786.84|9827.53|9791.53|9806.88|9770.88|421
1581386400000|2020-02-11 02:00:00|9822.85|9786.85|9807.51|9771.51|9827.38|9791.38|9804.97|9768.97|300
1581386700000|2020-02-11 02:05:00|9807.5|9771.5|9813.14|9777.14|9813.21|9777.21|9805.83|9769.83|387
1581387000000|2020-02-11 02:10:00|9813.16|9777.16|9817.56|9781.56|9818.27|9782.27|9813.01|9777.01|183
1581387300000|2020-02-11 02:15:00|9817.32|9781.32|9790.74|9754.74|9817.32|9781.32|9790.55|9754.55|430
1581387600000|2020-02-11 02:20:00|9790.68|9754.68|9789.01|9753.01|9792.48|9756.48|9781.5|9745.5|402
1581387900000|2020-02-11 02:25:00|9789.04|9753.04|9799.45|9763.45|9799.9|9763.9|9789.04|9753.04|183
1581388200000|2020-02-11 02:30:00|9798.96|9762.96|9793.12|9757.12|9799.27|9763.27|9792.21|9756.21|306
1581388500000|2020-02-11 02:35:00|9793.31|9757.31|9789.54|9753.54|9793.31|9757.31|9788.79|9752.79|184
1581388800000|2020-02-11 02:40:00|9789.58|9753.58|9780.12|9744.12|9789.58|9753.58|9777.87|9741.87|248
1581389100000|2020-02-11 02:45:00|9780.13|9744.13|9790.28|9754.28|9791.7|9755.7|9779.98|9743.98|275
1581389400000|2020-02-11 02:50:00|9790.14|9754.14|9782.2|9746.2|9791.82|9755.82|9781.4|9745.4|116
1581389700000|2020-02-11 02:55:00|9782.23|9746.23|9773|9737|9782.62|9746.62|9770.83|9734.83|224
1581390000000|2020-02-11 03:00:00|9773.1|9737.1|9768.79|9732.79|9773.1|9737.1|9768.79|9732.79|78
1581390300000|2020-02-11 03:05:00|9768.76|9732.76|9754.76|9718.76|9768.76|9732.76|9749.32|9713.32|405
1581390600000|2020-02-11 03:10:00|9754.38|9718.38|9776.87|9740.87|9777.4|9741.4|9754.38|9718.38|394
1581390900000|2020-02-11 03:15:00|9777.06|9741.06|9764.79|9728.79|9786.53|9750.53|9762.75|9726.75|564
1581391200000|2020-02-11 03:20:00|9764.76|9728.76|9766.06|9730.06|9769.21|9733.21|9757.76|9721.76|344
1581391500000|2020-02-11 03:25:00|9765.42|9729.42|9772|9736|9772|9736|9765.42|9729.42|329
1581391800000|2020-02-11 03:30:00|9772.14|9736.14|9773.46|9737.46|9779.87|9743.87|9772|9736|253
1581392100000|2020-02-11 03:35:00|9773.42|9737.42|9755.42|9719.42|9774.96|9738.96|9755.2|9719.2|318
1581392400000|2020-02-11 03:40:00|9755.32|9719.32|9750.57|9714.57|9756.55|9720.55|9748.64|9712.64|438
1581392700000|2020-02-11 03:45:00|9750.7|9714.7|9749.72|9713.72|9755.35|9719.35|9749.47|9713.47|271
1581393000000|2020-02-11 03:50:00|9750.38|9714.38|9742.1|9706.1|9750.54|9714.54|9737.34|9701.34|425
1581393300000|2020-02-11 03:55:00|9743.7|9707.7|9744.98|9708.98|9753.36|9717.36|9743.6|9707.6|440
1581393600000|2020-02-11 04:00:00|9745|9709|9737.41|9701.41|9745.2|9709.2|9731.18|9695.18|431
1581393900000|2020-02-11 04:05:00|9737.29|9701.29|9755.52|9719.52|9756.2|9720.2|9731.01|9695.01|338
1581394200000|2020-02-11 04:10:00|9755.4|9719.4|9775.12|9739.12|9777.05|9741.05|9755.4|9719.4|368
1581394500000|2020-02-11 04:15:00|9774.85|9738.85|9763.32|9727.32|9774.85|9738.85|9762.95|9726.95|197
1581394800000|2020-02-11 04:20:00|9763.37|9727.37|9755.32|9719.32|9766.83|9730.83|9754.52|9718.52|152
1581395100000|2020-02-11 04:25:00|9755.27|9719.27|9770.69|9734.69|9772.52|9736.52|9755.27|9719.27|161
1581395400000|2020-02-11 04:30:00|9771.64|9735.64|9766.67|9730.67|9771.64|9735.64|9766|9730|161
1581395700000|2020-02-11 04:35:00|9766.66|9730.66|9749.46|9713.46|9767.9|9731.9|9749.46|9713.46|307
1581396000000|2020-02-11 04:40:00|9750.2|9714.2|9741.99|9705.99|9750.2|9714.2|9741.05|9705.05|227
1581396300000|2020-02-11 04:45:00|9742|9706|9747.65|9711.65|9748.22|9712.22|9740.7|9704.7|185
1581396600000|2020-02-11 04:50:00|9747.61|9711.61|9747.53|9711.53|9747.77|9711.77|9737.28|9701.28|158
1581396900000|2020-02-11 04:55:00|9747.59|9711.59|9757.37|9721.37|9757.97|9721.97|9747.59|9711.59|260
1581397200000|2020-02-11 05:00:00|9757.45|9721.45|9770.81|9734.81|9771.16|9735.16|9757.39|9721.39|190
1581397500000|2020-02-11 05:05:00|9771.04|9735.04|9773.35|9737.35|9773.35|9737.35|9766.64|9730.64|396
1581397800000|2020-02-11 05:10:00|9773.2|9737.2|9774.46|9738.46|9778.32|9742.32|9772.58|9736.58|231
1581398100000|2020-02-11 05:15:00|9773.9|9737.9|9780.49|9744.49|9781.11|9745.11|9772.47|9736.47|317
1581398400000|2020-02-11 05:20:00|9780.1|9744.1|9775.57|9739.57|9781.21|9745.21|9774.79|9738.79|195
1581398700000|2020-02-11 05:25:00|9775.81|9739.81|9789.24|9753.24|9790.98|9754.98|9771.74|9735.74|234
1581399000000|2020-02-11 05:30:00|9789.25|9753.25|9791.44|9755.44|9795.87|9759.87|9789.25|9753.25|209
1581399300000|2020-02-11 05:35:00|9791.35|9755.35|9785.51|9749.51|9791.92|9755.92|9785.51|9749.51|108
1581399600000|2020-02-11 05:40:00|9785.42|9749.42|9780.98|9744.98|9785.42|9749.42|9778.6|9742.6|181
1581399900000|2020-02-11 05:45:00|9781.4|9745.4|9772.73|9736.73|9782.46|9746.46|9771.69|9735.69|387
1581400200000|2020-02-11 05:50:00|9772.84|9736.84|9761.58|9725.58|9772.84|9736.84|9761.44|9725.44|314
1581400500000|2020-02-11 05:55:00|9761.9|9725.9|9769.45|9733.45|9779.36|9743.36|9761.7|9725.7|313
1581400800000|2020-02-11 06:00:00|9769.38|9733.38|9761.43|9725.43|9778.67|9742.67|9761.43|9725.43|302
1581401100000|2020-02-11 06:05:00|9761.37|9725.37|9759.29|9723.29|9761.44|9725.44|9756.67|9720.67|132
1581401400000|2020-02-11 06:10:00|9759.28|9723.28|9768.5|9732.5|9769.02|9733.02|9758.26|9722.26|259
1581401700000|2020-02-11 06:15:00|9768.73|9732.73|9759.25|9723.25|9770.42|9734.42|9759.25|9723.25|188
1581402000000|2020-02-11 06:20:00|9759.03|9723.03|9754.86|9718.86|9759.03|9723.03|9751.69|9715.69|113
1581402300000|2020-02-11 06:25:00|9754.9|9718.9|9759.35|9723.35|9759.83|9723.83|9754.82|9718.82|94
1581402600000|2020-02-11 06:30:00|9759.36|9723.36|9785.38|9749.38|9794.31|9758.31|9759.36|9723.36|440
1581402900000|2020-02-11 06:35:00|9784.98|9748.98|9779.63|9743.63|9786.05|9750.05|9776.61|9740.61|324
1581403200000|2020-02-11 06:40:00|9779.62|9743.62|9778.6|9742.6|9780.57|9744.57|9777.76|9741.76|267
1581403500000|2020-02-11 06:45:00|9778.52|9742.52|9791.85|9755.85|9796.47|9760.47|9778.27|9742.27|496
1581403800000|2020-02-11 06:50:00|9791.59|9755.59|9797.72|9761.72|9798.56|9762.56|9790.76|9754.76|244
1581404100000|2020-02-11 06:55:00|9797.85|9761.85|9782.38|9746.38|9797.86|9761.86|9781.6|9745.6|278
1581404400000|2020-02-11 07:00:00|9782.95|9746.95|9798.32|9762.32|9798.32|9762.32|9782.88|9746.88|194
1581404700000|2020-02-11 07:05:00|9798.74|9762.74|9793.75|9757.75|9801.02|9765.02|9793.59|9757.59|147
1581405000000|2020-02-11 07:10:00|9793.67|9757.67|9775.81|9739.81|9800.18|9764.18|9775.21|9739.21|406
1581405300000|2020-02-11 07:15:00|9775.79|9739.79|9777.48|9741.48|9779.8|9743.8|9774.2|9738.2|362
1581405600000|2020-02-11 07:20:00|9777.71|9741.71|9779.64|9743.64|9779.77|9743.77|9777.3|9741.3|113
1581405900000|2020-02-11 07:25:00|9779.38|9743.38|9772.95|9736.95|9779.38|9743.38|9769.32|9733.32|146
1581406200000|2020-02-11 07:30:00|9773.27|9737.27|9771.76|9735.76|9774.93|9738.93|9770.36|9734.36|168
1581406500000|2020-02-11 07:35:00|9771.77|9735.77|9752.69|9716.69|9771.77|9735.77|9752.56|9716.56|258
1581406800000|2020-02-11 07:40:00|9753.35|9717.35|9766.32|9730.32|9766.61|9730.61|9746.01|9710.01|442
1581407100000|2020-02-11 07:45:00|9766.33|9730.33|9759.43|9723.43|9766.49|9730.49|9759.1|9723.1|201
1581407400000|2020-02-11 07:50:00|9759.5|9723.5|9752.83|9716.83|9759.62|9723.62|9751.97|9715.97|255
1581407700000|2020-02-11 07:55:00|9752.5|9716.5|9754.34|9718.34|9756.05|9720.05|9749.09|9713.09|478
1581408000000|2020-02-11 08:00:00|9754.51|9718.51|9761.6|9725.6|9761.6|9725.6|9750.74|9714.74|321
1581408300000|2020-02-11 08:05:00|9761.64|9725.64|9762.6|9726.6|9766.1|9730.1|9760.85|9724.85|139
1581408600000|2020-02-11 08:10:00|9762.52|9726.52|9752.01|9716.01|9762.53|9726.53|9751.73|9715.73|103
1581408900000|2020-02-11 08:15:00|9752.1|9716.1|9758.03|9722.03|9758.92|9722.92|9746.5|9710.5|224
1581409200000|2020-02-11 08:20:00|9757.73|9721.73|9754.74|9718.74|9757.73|9721.73|9753.26|9717.26|177
1581409500000|2020-02-11 08:25:00|9754.76|9718.76|9756.03|9720.03|9756.65|9720.65|9753.12|9717.12|91
1581409800000|2020-02-11 08:30:00|9755.93|9719.93|9751.83|9715.83|9755.93|9719.93|9749.34|9713.34|205
1581410100000|2020-02-11 08:35:00|9751.87|9715.87|9772.44|9736.44|9776.61|9740.61|9748.25|9712.25|334
1581410400000|2020-02-11 08:40:00|9772.4|9736.4|9780.03|9744.03|9783.72|9747.72|9772.4|9736.4|200
1581410700000|2020-02-11 08:45:00|9780.28|9744.28|9774.3|9738.3|9780.56|9744.56|9772.08|9736.08|126
1581411000000|2020-02-11 08:50:00|9774.61|9738.61|9797.17|9761.17|9797.17|9761.17|9774.61|9738.61|263
1581411300000|2020-02-11 08:55:00|9797.02|9761.02|9801.62|9765.62|9801.62|9765.62|9790.49|9754.49|255
1581411600000|2020-02-11 09:00:00|9801.63|9765.63|9816.77|9780.77|9821.01|9785.01|9801.63|9765.63|410
1581411900000|2020-02-11 09:05:00|9816.99|9780.99|9809.24|9773.24|9818.36|9782.36|9808.58|9772.58|301
1581412200000|2020-02-11 09:10:00|9809.19|9773.19|9794.57|9758.57|9809.34|9773.34|9794.28|9758.28|257
1581412500000|2020-02-11 09:15:00|9794.52|9758.52|9793.93|9757.93|9794.52|9758.52|9784.38|9748.38|380
1581412800000|2020-02-11 09:20:00|9794.2|9758.2|9802.98|9766.98|9802.98|9766.98|9794.04|9758.04|173
1581413100000|2020-02-11 09:25:00|9802.95|9766.95|9814.06|9778.06|9814.42|9778.42|9802.23|9766.23|289
1581413400000|2020-02-11 09:30:00|9814.07|9778.07|9810.57|9774.57|9815.23|9779.23|9805.01|9769.01|266
1581413700000|2020-02-11 09:35:00|9809.38|9773.38|9807.8|9771.8|9810.6|9774.6|9807.61|9771.61|104
1581414000000|2020-02-11 09:40:00|9807.54|9771.54|9803.01|9767.01|9807.65|9771.65|9802.4|9766.4|115
1581414300000|2020-02-11 09:45:00|9803|9767|9793.64|9757.64|9803.06|9767.06|9793.46|9757.46|94
1581414600000|2020-02-11 09:50:00|9793.65|9757.65|9794.72|9758.72|9797.53|9761.53|9793.65|9757.65|140
1581414900000|2020-02-11 09:55:00|9794.77|9758.77|9793.21|9757.21|9796.76|9760.76|9793.21|9757.21|82
1581415200000|2020-02-11 10:00:00|9793.05|9757.05|9788.38|9752.38|9793.05|9757.05|9782.8|9746.8|202
1581415500000|2020-02-11 10:05:00|9789.05|9753.05|9784.11|9748.11|9789.39|9753.39|9784.11|9748.11|157
1581415800000|2020-02-11 10:10:00|9784.13|9748.13|9774.58|9738.58|9784.22|9748.22|9772.53|9736.53|157
1581416100000|2020-02-11 10:15:00|9774.52|9738.52|9781.23|9745.23|9781.23|9745.23|9771.77|9735.77|161
1581416400000|2020-02-11 10:20:00|9781.09|9745.09|9784.99|9748.99|9787.64|9751.64|9781.09|9745.09|110
1581416700000|2020-02-11 10:25:00|9785.18|9749.18|9789.51|9753.51|9789.51|9753.51|9783.93|9747.93|85
1581417000000|2020-02-11 10:30:00|9789.41|9753.41|9798.77|9762.77|9800.4|9764.4|9789.41|9753.41|77
1581417300000|2020-02-11 10:35:00|9798.26|9762.26|9801.78|9765.78|9802.04|9766.04|9798.06|9762.06|65
1581417600000|2020-02-11 10:40:00|9801.74|9765.74|9802.06|9766.06|9802.06|9766.06|9801.61|9765.61|80
1581417900000|2020-02-11 10:45:00|9802.07|9766.07|9806.26|9770.26|9807.04|9771.04|9801.88|9765.88|152
1581418200000|2020-02-11 10:50:00|9806.32|9770.32|9809.33|9773.33|9817.55|9781.55|9806.32|9770.32|244
1581418500000|2020-02-11 10:55:00|9808.98|9772.98|9801.52|9765.52|9808.98|9772.98|9801.52|9765.52|181
1581418800000|2020-02-11 11:00:00|9801.58|9765.58|9809.76|9773.76|9809.76|9773.76|9801.27|9765.27|86
1581419100000|2020-02-11 11:05:00|9809.07|9773.07|9809.62|9773.62|9811.12|9775.12|9808.27|9772.27|169
1581419400000|2020-02-11 11:10:00|9809.83|9773.83|9802.37|9766.37|9810.52|9774.52|9802.37|9766.37|87
1581419700000|2020-02-11 11:15:00|9802.78|9766.78|9798.34|9762.34|9805.17|9769.17|9798.03|9762.03|245
1581420000000|2020-02-11 11:20:00|9798.19|9762.19|9800.36|9764.36|9801.41|9765.41|9795.34|9759.34|188
1581420300000|2020-02-11 11:25:00|9801.27|9765.27|9808.46|9772.46|9809.11|9773.11|9800.91|9764.91|267
1581420600000|2020-02-11 11:30:00|9808.19|9772.19|9802.98|9766.98|9808.36|9772.36|9801.85|9765.85|160
1581420900000|2020-02-11 11:35:00|9802.97|9766.97|9805.05|9769.05|9807.36|9771.36|9802.86|9766.86|197
1581421200000|2020-02-11 11:40:00|9805.11|9769.11|9809.72|9773.72|9818.42|9782.42|9804.98|9768.98|394
1581421500000|2020-02-11 11:45:00|9809.7|9773.7|9804.74|9768.74|9811.98|9775.98|9804.24|9768.24|216
1581421800000|2020-02-11 11:50:00|9804.73|9768.73|9816.79|9780.79|9817.72|9781.72|9804.49|9768.49|345
1581422100000|2020-02-11 11:55:00|9816.71|9780.71|9823.82|9787.82|9829.34|9793.34|9816.35|9780.35|348
1581422400000|2020-02-11 12:00:00|9823.81|9787.81|9826.3|9790.3|9827.02|9791.02|9811.67|9775.67|334
1581422700000|2020-02-11 12:05:00|9826.37|9790.37|9831.35|9795.35|9834.05|9798.05|9826.29|9790.29|210
1581423000000|2020-02-11 12:10:00|9831.32|9795.32|9840.5|9804.5|9840.79|9804.79|9828.3|9792.3|162
1581423300000|2020-02-11 12:15:00|9841.22|9805.22|9864.92|9828.92|9865.05|9829.05|9838.96|9802.96|321
1581423600000|2020-02-11 12:20:00|9865.05|9829.05|9880.88|9844.88|9887.09|9851.09|9863.76|9827.76|286
1581423900000|2020-02-11 12:25:00|9880.98|9844.98|9880.52|9844.52|9888.08|9852.08|9878.5|9842.5|355
1581424200000|2020-02-11 12:30:00|9881.39|9845.39|9888.53|9852.53|9899.97|9863.97|9881.39|9845.39|358
1581424500000|2020-02-11 12:35:00|9887.9|9851.9|9890.4|9854.4|9895|9859|9887.11|9851.11|272
1581424800000|2020-02-11 12:40:00|9890.47|9854.47|9884.99|9848.99|9890.59|9854.59|9884.81|9848.81|90
1581425100000|2020-02-11 12:45:00|9884.48|9848.48|9887.91|9851.91|9887.91|9851.91|9872.93|9836.93|309
1581425400000|2020-02-11 12:50:00|9887.41|9851.41|9881.78|9845.78|9891.56|9855.56|9881.78|9845.78|207
1581425700000|2020-02-11 12:55:00|9881.7|9845.7|9876.46|9840.46|9882.02|9846.02|9876|9840|185
1581426000000|2020-02-11 13:00:00|9876.94|9840.94|9881.35|9845.35|9881.65|9845.65|9876.29|9840.29|114
1581426300000|2020-02-11 13:05:00|9881.57|9845.57|9876.06|9840.06|9889.15|9853.15|9876.06|9840.06|133
1581426600000|2020-02-11 13:10:00|9876.07|9840.07|9887.97|9851.97|9887.97|9851.97|9876.07|9840.07|106
1581426900000|2020-02-11 13:15:00|9887.28|9851.28|9890.33|9854.33|9890.77|9854.77|9887.28|9851.28|204
1581427200000|2020-02-11 13:20:00|9890.34|9854.34|9896.31|9860.31|9899.8|9863.8|9890.24|9854.24|265
1581427500000|2020-02-11 13:25:00|9896.54|9860.54|9891.56|9855.56|9896.64|9860.64|9890.42|9854.42|174
1581427800000|2020-02-11 13:30:00|9891.57|9855.57|9897.89|9861.89|9897.89|9861.89|9891|9855|164
1581428100000|2020-02-11 13:35:00|9897.75|9861.75|9920.77|9884.77|9926.79|9890.79|9897.66|9861.66|464
1581428400000|2020-02-11 13:40:00|9920.95|9884.95|9919.96|9883.96|9926.42|9890.42|9909.38|9873.38|400
1581428700000|2020-02-11 13:45:00|9920.16|9884.16|9916.41|9880.41|9921.69|9885.69|9915.4|9879.4|291
1581429000000|2020-02-11 13:50:00|9916.42|9880.42|9896.19|9860.19|9916.5|9880.5|9891.92|9855.92|388
1581429300000|2020-02-11 13:55:00|9896.41|9860.41|9892.32|9856.32|9899.99|9863.99|9881.84|9845.84|356
1581429600000|2020-02-11 14:00:00|9892.33|9856.33|9906.57|9870.57|9906.69|9870.69|9892.33|9856.33|232
1581429900000|2020-02-11 14:05:00|9906.58|9870.58|9908.99|9872.99|9910.83|9874.83|9902.92|9866.92|357
1581430200000|2020-02-11 14:10:00|9908.98|9872.98|9914.98|9878.98|9917.55|9881.55|9907.66|9871.66|336
1581430500000|2020-02-11 14:15:00|9915.08|9879.08|9921.21|9885.21|9921.62|9885.62|9912.88|9876.88|453
1581430800000|2020-02-11 14:20:00|9921.04|9885.04|9919.17|9883.17|9922.92|9886.92|9919.17|9883.17|397
1581431100000|2020-02-11 14:25:00|9919.15|9883.15|9909.5|9873.5|9920.81|9884.81|9909.5|9873.5|389
1581431400000|2020-02-11 14:30:00|9909.44|9873.44|9892.63|9856.63|9909.44|9873.44|9891.29|9855.29|280
1581431700000|2020-02-11 14:35:00|9892.66|9856.66|9898.8|9862.8|9901.56|9865.56|9892.01|9856.01|208
1581432000000|2020-02-11 14:40:00|9898.81|9862.81|9894.77|9858.77|9899.57|9863.57|9894.77|9858.77|113
1581432300000|2020-02-11 14:45:00|9895|9859|9885.18|9849.18|9895.42|9859.42|9882.39|9846.39|205
1581432600000|2020-02-11 14:50:00|9885.13|9849.13|9877.64|9841.64|9886.88|9850.88|9877.5|9841.5|171
1581432900000|2020-02-11 14:55:00|9877.5|9841.5|9875.03|9839.03|9877.62|9841.62|9874.03|9838.03|192
1581433200000|2020-02-11 15:00:00|9875.02|9839.02|9879.47|9843.47|9885.37|9849.37|9874.58|9838.58|162
1581433500000|2020-02-11 15:05:00|9879.46|9843.46|9902.03|9866.03|9904.61|9868.61|9877.81|9841.81|353
1581433800000|2020-02-11 15:10:00|9902.15|9866.15|9904.89|9868.89|9905.05|9869.05|9897.75|9861.75|261
1581434100000|2020-02-11 15:15:00|9904.9|9868.9|9958.57|9922.57|9958.57|9922.57|9904.54|9868.54|888
1581434400000|2020-02-11 15:20:00|9958.79|9922.79|9989.26|9953.26|10010.88|9974.88|9958.35|9922.35|948
1581434700000|2020-02-11 15:25:00|9989.45|9953.45|10029.76|9993.76|10036.1|10000.1|9982.58|9946.58|965
1581435000000|2020-02-11 15:30:00|10029.87|9993.87|10077.15|10041.15|10089.89|10053.89|10029.29|9993.29|1013
1581435300000|2020-02-11 15:35:00|10077.36|10041.36|10100.54|10064.54|10122.34|10086.34|10072.49|10036.49|969
1581435600000|2020-02-11 15:40:00|10100.97|10064.97|10181.98|10145.98|10186.73|10150.73|10092.91|10056.91|1076
1581435900000|2020-02-11 15:45:00|10182.03|10146.03|10170.13|10134.13|10235.14|10199.14|10151.4|10115.4|1102
1581436200000|2020-02-11 15:50:00|10168.82|10132.82|10193.92|10157.92|10206.77|10170.77|10167.61|10131.61|793
1581436500000|2020-02-11 15:55:00|10193.85|10157.85|10231.1|10195.1|10236.3|10200.3|10192.42|10156.42|957
1581436800000|2020-02-11 16:00:00|10231.26|10195.26|10390.64|10354.64|10390.64|10354.64|10230.9|10194.9|1110
1581437100000|2020-02-11 16:05:00|10391.34|10355.34|10272.85|10236.85|10399.95|10363.95|10272.85|10236.85|1168
1581437400000|2020-02-11 16:10:00|10272.84|10236.84|10282.9|10246.9|10313.75|10277.75|10270.09|10234.09|995
1581437700000|2020-02-11 16:15:00|10282.91|10246.91|10285.24|10249.24|10286.1|10250.1|10253.46|10217.46|983
1581438000000|2020-02-11 16:20:00|10285.28|10249.28|10283.09|10247.09|10301.19|10265.19|10278.13|10242.13|771
1581438300000|2020-02-11 16:25:00|10283.12|10247.12|10265.82|10229.82|10291.37|10255.37|10261.68|10225.68|771
1581438600000|2020-02-11 16:30:00|10265.96|10229.96|10264.38|10228.38|10277.51|10241.51|10254.79|10218.79|496
1581438900000|2020-02-11 16:35:00|10264.73|10228.73|10290.77|10254.77|10295.27|10259.27|10263.85|10227.85|469
1581439200000|2020-02-11 16:40:00|10290.61|10254.61|10257.04|10221.04|10290.61|10254.61|10251.46|10215.46|665
1581439500000|2020-02-11 16:45:00|10256.94|10220.94|10257.77|10221.77|10263.92|10227.92|10250.94|10214.94|631
1581439800000|2020-02-11 16:50:00|10257.75|10221.75|10257.43|10221.43|10259.74|10223.74|10246.73|10210.73|387
1581440100000|2020-02-11 16:55:00|10257.37|10221.37|10283.15|10247.15|10284.15|10248.15|10257.37|10221.37|467
1581440400000|2020-02-11 17:00:00|10282.38|10246.38|10288.66|10252.66|10301.37|10265.37|10282.38|10246.38|419
1581440700000|2020-02-11 17:05:00|10288.65|10252.65|10299.26|10263.26|10299.39|10263.39|10288.65|10252.65|260
1581441000000|2020-02-11 17:10:00|10300.01|10264.01|10306.63|10270.63|10319.54|10283.54|10300.01|10264.01|419
1581441300000|2020-02-11 17:15:00|10307.52|10271.52|10298.85|10262.85|10320.28|10284.28|10298.6|10262.6|317
1581441600000|2020-02-11 17:20:00|10299.04|10263.04|10308.12|10272.12|10308.12|10272.12|10293.17|10257.17|524
1581441900000|2020-02-11 17:25:00|10308.11|10272.11|10313.75|10277.75|10314.73|10278.73|10305.55|10269.55|409
1581442200000|2020-02-11 17:30:00|10313.89|10277.89|10338.39|10302.39|10339.98|10303.98|10313.61|10277.61|534
1581442500000|2020-02-11 17:35:00|10338.44|10302.44|10328.61|10292.61|10342.86|10306.86|10322.7|10286.7|499
1581442800000|2020-02-11 17:40:00|10329.83|10293.83|10295.64|10259.64|10330.84|10294.84|10293.74|10257.74|585
1581443100000|2020-02-11 17:45:00|10295.53|10259.53|10292.65|10256.65|10312.47|10276.47|10288.83|10252.83|728
1581443400000|2020-02-11 17:50:00|10292.66|10256.66|10314.09|10278.09|10314.14|10278.14|10288.93|10252.93|526
1581443700000|2020-02-11 17:55:00|10314.1|10278.1|10321.73|10285.73|10327.04|10291.04|10314.1|10278.1|520
1581444000000|2020-02-11 18:00:00|10321.86|10285.86|10333.33|10297.33|10334.01|10298.01|10316.17|10280.17|558
1581444300000|2020-02-11 18:05:00|10333.25|10297.25|10332.79|10296.79|10344.71|10308.71|10331.83|10295.83|538
1581444600000|2020-02-11 18:10:00|10332.64|10296.64|10323.44|10287.44|10337.45|10301.45|10322.1|10286.1|497
1581444900000|2020-02-11 18:15:00|10323.53|10287.53|10337.15|10301.15|10337.5|10301.5|10320.95|10284.95|444
1581445200000|2020-02-11 18:20:00|10337.53|10301.53|10340.22|10304.22|10364.24|10328.24|10337.41|10301.41|573
1581445500000|2020-02-11 18:25:00|10340.23|10304.23|10315.84|10279.84|10346.8|10310.8|10315.72|10279.72|315
1581445800000|2020-02-11 18:30:00|10315.73|10279.73|10312.84|10276.84|10322.55|10286.55|10311.9|10275.9|542
1581446100000|2020-02-11 18:35:00|10312.58|10276.58|10274.44|10238.44|10313.82|10277.82|10274.29|10238.29|618
1581446400000|2020-02-11 18:40:00|10273.34|10237.34|10292.38|10256.38|10302.44|10266.44|10272.98|10236.98|788
1581446700000|2020-02-11 18:45:00|10292.39|10256.39|10274.5|10238.5|10299.87|10263.87|10274.5|10238.5|629
1581447000000|2020-02-11 18:50:00|10274.49|10238.49|10266.42|10230.42|10274.74|10238.74|10262.49|10226.49|446
1581447300000|2020-02-11 18:55:00|10266.43|10230.43|10278.67|10242.67|10285.86|10249.86|10266.42|10230.42|273
1581447600000|2020-02-11 19:00:00|10279.4|10243.4|10272.11|10236.11|10283.36|10247.36|10272.11|10236.11|367
1581447900000|2020-02-11 19:05:00|10271.41|10235.41|10287.66|10251.66|10290.39|10254.39|10271.06|10235.06|363
1581448200000|2020-02-11 19:10:00|10287.67|10251.67|10274.01|10238.01|10290.37|10254.37|10274|10238|485
1581448500000|2020-02-11 19:15:00|10274.02|10238.02|10275.02|10239.02|10276.45|10240.45|10260.75|10224.75|478
1581448800000|2020-02-11 19:20:00|10274.13|10238.13|10262.8|10226.8|10279.51|10243.51|10261.15|10225.15|239
1581449100000|2020-02-11 19:25:00|10261.74|10225.74|10247.84|10211.84|10262.2|10226.2|10247.84|10211.84|108
1581449400000|2020-02-11 19:30:00|10247.81|10211.81|10284.19|10248.19|10284.34|10248.34|10242.87|10206.87|339
1581449700000|2020-02-11 19:35:00|10284.07|10248.07|10285.6|10249.6|10291.27|10255.27|10284.07|10248.07|162
1581450000000|2020-02-11 19:40:00|10285.59|10249.59|10280.71|10244.71|10285.59|10249.59|10279.53|10243.53|259
1581450300000|2020-02-11 19:45:00|10280.38|10244.38|10287.86|10251.86|10288.53|10252.53|10278.32|10242.32|105
1581450600000|2020-02-11 19:50:00|10287.95|10251.95|10300.13|10264.13|10302.05|10266.05|10287.9|10251.9|267
1581450900000|2020-02-11 19:55:00|10299.76|10263.76|10309.03|10273.03|10317.18|10281.18|10298.71|10262.71|348
1581451200000|2020-02-11 20:00:00|10308.88|10272.88|10301.87|10265.87|10319.14|10283.14|10300.35|10264.35|367
1581451500000|2020-02-11 20:05:00|10301.97|10265.97|10294.12|10258.12|10302.36|10266.36|10293.63|10257.63|233
1581451800000|2020-02-11 20:10:00|10293.93|10257.93|10296.9|10260.9|10296.9|10260.9|10293.27|10257.27|152
1581452100000|2020-02-11 20:15:00|10296.53|10260.53|10294.04|10258.04|10304.41|10268.41|10292.2|10256.2|415
1581452400000|2020-02-11 20:20:00|10294.19|10258.19|10275.64|10239.64|10294.8|10258.8|10275.61|10239.61|367
1581452700000|2020-02-11 20:25:00|10275.73|10239.73|10290.63|10254.63|10295.6|10259.6|10275.24|10239.24|367
1581453000000|2020-02-11 20:30:00|10290.42|10254.42|10287.58|10251.58|10291|10255|10284.05|10248.05|265
1581453300000|2020-02-11 20:35:00|10287.47|10251.47|10289.83|10253.83|10291.1|10255.1|10286.54|10250.54|370
1581453600000|2020-02-11 20:40:00|10289.81|10253.81|10283.96|10247.96|10290.21|10254.21|10282.27|10246.27|139
1581453900000|2020-02-11 20:45:00|10283.84|10247.84|10275.98|10239.98|10283.84|10247.84|10275.98|10239.98|116
1581454200000|2020-02-11 20:50:00|10276|10240|10288.29|10252.29|10288.29|10252.29|10275.9|10239.9|159
1581454500000|2020-02-11 20:55:00|10288.3|10252.3|10288.93|10252.93|10300.34|10264.34|10286.7|10250.7|390
1581454800000|2020-02-11 21:00:00|10288.9|10252.9|10290.22|10254.22|10293.06|10257.06|10288.66|10252.66|375
1581455100000|2020-02-11 21:05:00|10290.25|10254.25|10276.07|10240.07|10290.3|10254.3|10276.07|10240.07|129
1581455400000|2020-02-11 21:10:00|10275.44|10239.44|10272.37|10236.37|10278.17|10242.17|10269.56|10233.56|224
1581455700000|2020-02-11 21:15:00|10272.01|10236.01|10271.6|10235.6|10277.66|10241.66|10271.15|10235.15|264
1581456000000|2020-02-11 21:20:00|10271.61|10235.61|10274.48|10238.48|10275.27|10239.27|10270.47|10234.47|229
1581456300000|2020-02-11 21:25:00|10274.49|10238.49|10285.26|10249.26|10288.58|10252.58|10274.41|10238.41|346
1581456600000|2020-02-11 21:30:00|10284.84|10248.84|10280.8|10244.8|10285.44|10249.44|10279.86|10243.86|349
1581456900000|2020-02-11 21:35:00|10280.56|10244.56|10252.27|10216.27|10280.56|10244.56|10247.35|10211.35|359
1581457200000|2020-02-11 21:40:00|10252.87|10216.87|10243.76|10207.76|10252.87|10216.87|10237.31|10201.31|205
1581457500000|2020-02-11 21:45:00|10243.75|10207.75|10246.77|10210.77|10246.77|10210.77|10239.4|10203.4|144
1581457800000|2020-02-11 21:50:00|10246.95|10210.95|10248.34|10212.34|10251.3|10215.3|10246.55|10210.55|121
1581458100000|2020-02-11 21:55:00|10247.73|10211.73|10258.25|10222.25|10259.5|10223.5|10247.61|10211.61|171
1581458400000|2020-02-11 22:00:00|10258.28|10222.28|10262.46|10226.46|10262.88|10226.88|10257.7|10221.7|499
1581458700000|2020-02-11 22:05:00|10262.29|10226.29|10262.64|10226.64|10265.28|10229.28|10262.06|10226.06|235
1581459000000|2020-02-11 22:10:00|10263.09|10227.09|10256.08|10220.08|10263.09|10227.09|10256.08|10220.08|107
1581459300000|2020-02-11 22:15:00|10256.48|10220.48|10256.56|10220.56|10259.12|10223.12|10254.8|10218.8|235
1581459600000|2020-02-11 22:20:00|10255.96|10219.96|10268.68|10232.68|10269.07|10233.07|10255.92|10219.92|218
1581459900000|2020-02-11 22:25:00|10268.93|10232.93|10278.19|10242.19|10279.18|10243.18|10267.01|10231.01|353
1581460200000|2020-02-11 22:30:00|10278.27|10242.27|10270.8|10234.8|10279.89|10243.89|10270.8|10234.8|282
1581460500000|2020-02-11 22:35:00|10270.75|10234.75|10253.61|10217.61|10270.89|10234.89|10253.08|10217.08|419
1581460800000|2020-02-11 22:40:00|10253.58|10217.58|10244.94|10208.94|10254.23|10218.23|10244.05|10208.05|528
1581461100000|2020-02-11 22:45:00|10244.93|10208.93|10240.44|10204.44|10245.54|10209.54|10240.44|10204.44|275
1581461400000|2020-02-11 22:50:00|10241.03|10205.03|10253.98|10217.98|10254.03|10218.03|10240.75|10204.75|214
1581461700000|2020-02-11 22:55:00|10253.67|10217.67|10255.11|10219.11|10258.1|10222.1|10252.22|10216.22|172
1581462000000|2020-02-11 23:00:00|10255.04|10219.04|10252.22|10216.22|10257.48|10221.48|10240.02|10204.02|490
1581462300000|2020-02-11 23:05:00|10252.04|10216.04|10258.42|10222.42|10258.42|10222.42|10249.02|10213.02|384
1581462600000|2020-02-11 23:10:00|10258.36|10222.36|10258.51|10222.51|10266.62|10230.62|10258|10222|473
1581462900000|2020-02-11 23:15:00|10258.53|10222.53|10274.29|10238.29|10277.76|10241.76|10258.45|10222.45|373
1581463200000|2020-02-11 23:20:00|10274.34|10238.34|10271.83|10235.83|10274.35|10238.35|10269.36|10233.36|142
1581463500000|2020-02-11 23:25:00|10271.79|10235.79|10260.59|10224.59|10272.04|10236.04|10259.25|10223.25|184
1581463800000|2020-02-11 23:30:00|10260.62|10224.62|10289.29|10253.29|10289.55|10253.55|10260.33|10224.33|289
1581464100000|2020-02-11 23:35:00|10289.55|10253.55|10301.1|10265.1|10301.31|10265.31|10286.36|10250.36|383
1581464400000|2020-02-11 23:40:00|10301.07|10265.07|10312.83|10276.83|10314.33|10278.33|10301.06|10265.06|454
1581464700000|2020-02-11 23:45:00|10312.89|10276.89|10302.12|10266.12|10312.91|10276.91|10301.55|10265.55|137
1581465000000|2020-02-11 23:50:00|10302.41|10266.41|10302.05|10266.05|10304.95|10268.95|10300.72|10264.72|194
1581465300000|2020-02-11 23:55:00|10301.73|10265.73|10291.22|10255.22|10306.08|10270.08|10290.92|10254.92|267
1581465600000|2020-02-12 00:00:00|10289.43|10253.43|10314.96|10278.96|10314.96|10278.96|10289.43|10253.43|382
1581465900000|2020-02-12 00:05:00|10314.97|10278.97|10324.7|10288.7|10325.62|10289.62|10314.97|10278.97|356
1581466200000|2020-02-12 00:10:00|10324.55|10288.55|10336.35|10300.35|10344.87|10308.87|10324.55|10288.55|411
1581466500000|2020-02-12 00:15:00|10336.45|10300.45|10353.69|10317.69|10357.68|10321.68|10326.56|10290.56|652
1581466800000|2020-02-12 00:20:00|10353.62|10317.62|10343.57|10307.57|10354.09|10318.09|10343.57|10307.57|669
1581467100000|2020-02-12 00:25:00|10343.56|10307.56|10314.46|10278.46|10343.56|10307.56|10309.09|10273.09|862
1581467400000|2020-02-12 00:30:00|10314.4|10278.4|10301.08|10265.08|10324.42|10288.42|10299.8|10263.8|684
1581467700000|2020-02-12 00:35:00|10300.98|10264.98|10315.61|10279.61|10318.42|10282.42|10300.1|10264.1|591
1581468000000|2020-02-12 00:40:00|10315.67|10279.67|10319.26|10283.26|10319.39|10283.39|10307.75|10271.75|527
1581468300000|2020-02-12 00:45:00|10319.24|10283.24|10338.48|10302.48|10348.61|10312.61|10319.24|10283.24|804
1581468600000|2020-02-12 00:50:00|10338.69|10302.69|10352.46|10316.46|10352.5|10316.5|10328.06|10292.06|637
1581468900000|2020-02-12 00:55:00|10351.81|10315.81|10362.35|10326.35|10367.08|10331.08|10349.92|10313.92|463
1581469200000|2020-02-12 01:00:00|10362.41|10326.41|10335.72|10299.72|10368.45|10332.45|10333.46|10297.46|504
1581469500000|2020-02-12 01:05:00|10336.2|10300.2|10343.18|10307.18|10344.62|10308.62|10330.31|10294.31|518
1581469800000|2020-02-12 01:10:00|10343.17|10307.17|10360.52|10324.52|10366.39|10330.39|10342.89|10306.89|305
1581470100000|2020-02-12 01:15:00|10360.4|10324.4|10363.27|10327.27|10363.31|10327.31|10338.17|10302.17|526
1581470400000|2020-02-12 01:20:00|10363.37|10327.37|10353.88|10317.88|10365.56|10329.56|10350.73|10314.73|366
1581470700000|2020-02-12 01:25:00|10353.87|10317.87|10339.66|10303.66|10354.2|10318.2|10339.66|10303.66|235
1581471000000|2020-02-12 01:30:00|10339.64|10303.64|10355.15|10319.15|10355.16|10319.16|10339.55|10303.55|179
1581471300000|2020-02-12 01:35:00|10355.14|10319.14|10358.94|10322.94|10359.18|10323.18|10349.5|10313.5|202
1581471600000|2020-02-12 01:40:00|10358.67|10322.67|10368.18|10332.18|10369.01|10333.01|10357.89|10321.89|242
1581471900000|2020-02-12 01:45:00|10368.2|10332.2|10349.22|10313.22|10371.22|10335.22|10346.39|10310.39|639
1581472200000|2020-02-12 01:50:00|10349.54|10313.54|10349.94|10313.94|10353.69|10317.69|10346.39|10310.39|630
1581472500000|2020-02-12 01:55:00|10349.93|10313.93|10350.74|10314.74|10356.17|10320.17|10347.93|10311.93|565
1581472800000|2020-02-12 02:00:00|10350.75|10314.75|10337.73|10301.73|10358.04|10322.04|10336.78|10300.78|681
1581473100000|2020-02-12 02:05:00|10337.22|10301.22|10345.11|10309.11|10347.24|10311.24|10332.82|10296.82|537
1581473400000|2020-02-12 02:10:00|10345.29|10309.29|10333.36|10297.36|10346.59|10310.59|10332.83|10296.83|425
1581473700000|2020-02-12 02:15:00|10333.33|10297.33|10314.66|10278.66|10333.33|10297.33|10314.01|10278.01|512
1581474000000|2020-02-12 02:20:00|10314.71|10278.71|10312.76|10276.76|10316.99|10280.99|10311.15|10275.15|583
1581474300000|2020-02-12 02:25:00|10312.27|10276.27|10299.24|10263.24|10313|10277|10298.19|10262.19|536
1581474600000|2020-02-12 02:30:00|10299.25|10263.25|10302.54|10266.54|10303.31|10267.31|10287.31|10251.31|387
1581474900000|2020-02-12 02:35:00|10302.53|10266.53|10310.46|10274.46|10313.17|10277.17|10302.53|10266.53|403
1581475200000|2020-02-12 02:40:00|10310.04|10274.04|10310.9|10274.9|10311.46|10275.46|10306.71|10270.71|347
1581475500000|2020-02-12 02:45:00|10310.68|10274.68|10321.13|10285.13|10321.43|10285.43|10309.63|10273.63|295
1581475800000|2020-02-12 02:50:00|10321.3|10285.3|10319.17|10283.17|10321.3|10285.3|10314.09|10278.09|448
1581476100000|2020-02-12 02:55:00|10319.84|10283.84|10315.78|10279.78|10320.26|10284.26|10314.92|10278.92|237
1581476400000|2020-02-12 03:00:00|10315.67|10279.67|10312.05|10276.05|10315.67|10279.67|10307.2|10271.2|300
1581476700000|2020-02-12 03:05:00|10312.03|10276.03|10312.39|10276.39|10314.04|10278.04|10310.22|10274.22|833
1581477000000|2020-02-12 03:10:00|10313.09|10277.09|10316.92|10280.92|10325.17|10289.17|10312.51|10276.51|499
1581477300000|2020-02-12 03:15:00|10316.82|10280.82|10329.15|10293.15|10334.26|10298.26|10314.65|10278.65|350
1581477600000|2020-02-12 03:20:00|10329.2|10293.2|10330.79|10294.79|10333.18|10297.18|10328.35|10292.35|215
1581477900000|2020-02-12 03:25:00|10330.39|10294.39|10334.36|10298.36|10334.36|10298.36|10329.35|10293.35|103
1581478200000|2020-02-12 03:30:00|10334.6|10298.6|10325.46|10289.46|10336.86|10300.86|10325.46|10289.46|180
1581478500000|2020-02-12 03:35:00|10325.54|10289.54|10323.62|10287.62|10326.34|10290.34|10321.63|10285.63|254
1581478800000|2020-02-12 03:40:00|10323.61|10287.61|10320.39|10284.39|10327.93|10291.93|10318.67|10282.67|292
1581479100000|2020-02-12 03:45:00|10321.03|10285.03|10309.34|10273.34|10322.02|10286.02|10308.25|10272.25|467
1581479400000|2020-02-12 03:50:00|10309.42|10273.42|10315.34|10279.34|10317.14|10281.14|10301.73|10265.73|428
1581479700000|2020-02-12 03:55:00|10315.38|10279.38|10319.03|10283.03|10319.23|10283.23|10315.28|10279.28|142
1581480000000|2020-02-12 04:00:00|10319.93|10283.93|10333.65|10297.65|10338.72|10302.72|10318.02|10282.02|398
1581480300000|2020-02-12 04:05:00|10333.29|10297.29|10335.28|10299.28|10337.17|10301.17|10328.18|10292.18|642
1581480600000|2020-02-12 04:10:00|10335.22|10299.22|10340.97|10304.97|10344.31|10308.31|10334.9|10298.9|158
1581480900000|2020-02-12 04:15:00|10340.82|10304.82|10340.19|10304.19|10342.83|10306.83|10337.29|10301.29|156
1581481200000|2020-02-12 04:20:00|10340.14|10304.14|10353.13|10317.13|10353.73|10317.73|10335.44|10299.44|323
1581481500000|2020-02-12 04:25:00|10353.17|10317.17|10355.23|10319.23|10355.25|10319.25|10351.96|10315.96|295
1581481800000|2020-02-12 04:30:00|10355.24|10319.24|10340.95|10304.95|10355.24|10319.24|10338.06|10302.06|304
1581482100000|2020-02-12 04:35:00|10341.19|10305.19|10345.66|10309.66|10346.36|10310.36|10340.5|10304.5|365
1581482400000|2020-02-12 04:40:00|10345.64|10309.64|10341.81|10305.81|10353.37|10317.37|10341.81|10305.81|434
1581482700000|2020-02-12 04:45:00|10341.75|10305.75|10340.56|10304.56|10343.61|10307.61|10339.59|10303.59|361
1581483000000|2020-02-12 04:50:00|10340.63|10304.63|10348.1|10312.1|10348.1|10312.1|10340.04|10304.04|290
1581483300000|2020-02-12 04:55:00|10347.88|10311.88|10328.35|10292.35|10348.34|10312.34|10327.64|10291.64|271
1581483600000|2020-02-12 05:00:00|10328.17|10292.17|10323.82|10287.82|10334.29|10298.29|10323.08|10287.08|595
1581483900000|2020-02-12 05:05:00|10323.93|10287.93|10336.74|10300.74|10338.48|10302.48|10317.91|10281.91|612
1581484200000|2020-02-12 05:10:00|10337.39|10301.39|10340.45|10304.45|10340.45|10304.45|10334.96|10298.96|254
1581484500000|2020-02-12 05:15:00|10340.68|10304.68|10349.85|10313.85|10350.25|10314.25|10340.68|10304.68|220
1581484800000|2020-02-12 05:20:00|10349.3|10313.3|10352.35|10316.35|10355.02|10319.02|10348.89|10312.89|545
1581485100000|2020-02-12 05:25:00|10353.74|10317.74|10348.66|10312.66|10353.76|10317.76|10343.38|10307.38|563
1581485400000|2020-02-12 05:30:00|10348.98|10312.98|10343.65|10307.65|10349.5|10313.5|10337.54|10301.54|391
1581485700000|2020-02-12 05:35:00|10344.11|10308.11|10348.04|10312.04|10352.74|10316.74|10344.11|10308.11|486
1581486000000|2020-02-12 05:40:00|10348.01|10312.01|10355.61|10319.61|10356.58|10320.58|10343.3|10307.3|294
1581486300000|2020-02-12 05:45:00|10356.06|10320.06|10365.66|10329.66|10365.7|10329.7|10351.89|10315.89|516
1581486600000|2020-02-12 05:50:00|10365.2|10329.2|10383.53|10347.53|10385.48|10349.48|10365.2|10329.2|612
1581486900000|2020-02-12 05:55:00|10383.51|10347.51|10377.18|10341.18|10385.16|10349.16|10370.9|10334.9|607
1581487200000|2020-02-12 06:00:00|10377.17|10341.17|10377.37|10341.37|10377.49|10341.49|10372.08|10336.08|450
1581487500000|2020-02-12 06:05:00|10377.35|10341.35|10364.05|10328.05|10395.58|10359.58|10363.37|10327.37|755
1581487800000|2020-02-12 06:10:00|10364.16|10328.16|10358.4|10322.4|10367.44|10331.44|10357.57|10321.57|496
1581488100000|2020-02-12 06:15:00|10357.73|10321.73|10339.37|10303.37|10357.76|10321.76|10336.65|10300.65|534
1581488400000|2020-02-12 06:20:00|10338.88|10302.88|10337.81|10301.81|10339.21|10303.21|10328.14|10292.14|588
1581488700000|2020-02-12 06:25:00|10337.83|10301.83|10331.98|10295.98|10341.84|10305.84|10327.66|10291.66|593
1581489000000|2020-02-12 06:30:00|10331.86|10295.86|10347.67|10311.67|10347.69|10311.69|10328.95|10292.95|513
1581489300000|2020-02-12 06:35:00|10347.66|10311.66|10351.76|10315.76|10357.69|10321.69|10347.66|10311.66|723
1581489600000|2020-02-12 06:40:00|10351.77|10315.77|10347.69|10311.69|10355.03|10319.03|10345.22|10309.22|460
1581489900000|2020-02-12 06:45:00|10347.71|10311.71|10362.3|10326.3|10366.23|10330.23|10347.71|10311.71|422
1581490200000|2020-02-12 06:50:00|10362.33|10326.33|10377.46|10341.46|10381.3|10345.3|10356.44|10320.44|429
1581490500000|2020-02-12 06:55:00|10377.19|10341.19|10375.19|10339.19|10378.96|10342.96|10365.17|10329.17|424
1581490800000|2020-02-12 07:00:00|10375.07|10339.07|10362.53|10326.53|10375.13|10339.13|10361.35|10325.35|327
1581491100000|2020-02-12 07:05:00|10362.63|10326.63|10378.59|10342.59|10378.63|10342.63|10361.96|10325.96|376
1581491400000|2020-02-12 07:10:00|10378.45|10342.45|10367.24|10331.24|10383.47|10347.47|10366.09|10330.09|505
1581491700000|2020-02-12 07:15:00|10367.3|10331.3|10382.87|10346.87|10383.68|10347.68|10365.99|10329.99|340
1581492000000|2020-02-12 07:20:00|10383.19|10347.19|10379.59|10343.59|10389.8|10353.8|10377.44|10341.44|526
1581492300000|2020-02-12 07:25:00|10379.84|10343.84|10389.83|10353.83|10391.44|10355.44|10377.37|10341.37|478
1581492600000|2020-02-12 07:30:00|10389.76|10353.76|10378.98|10342.98|10392.8|10356.8|10378.98|10342.98|375
1581492900000|2020-02-12 07:35:00|10378.3|10342.3|10394.56|10358.56|10402.2|10366.2|10374.96|10338.96|466
1581493200000|2020-02-12 07:40:00|10393.84|10357.84|10462.94|10426.94|10462.94|10426.94|10392.92|10356.92|848
1581493500000|2020-02-12 07:45:00|10462.47|10426.47|10414.87|10378.87|10498.81|10462.81|10381.63|10345.63|1133
1581493800000|2020-02-12 07:50:00|10415.45|10379.45|10388.55|10352.55|10429.94|10393.94|10384|10348|996
1581494100000|2020-02-12 07:55:00|10388.82|10352.82|10416.55|10380.55|10425.13|10389.13|10388.78|10352.78|426
1581494400000|2020-02-12 08:00:00|10415.94|10379.94|10348.17|10312.17|10416.53|10380.53|10340.09|10304.09|850
1581494700000|2020-02-12 08:05:00|10348.15|10312.15|10360.02|10324.02|10362.26|10326.26|10331.6|10295.6|783
1581495000000|2020-02-12 08:10:00|10360.37|10324.37|10355.95|10319.95|10361.23|10325.23|10350.34|10314.34|437
1581495300000|2020-02-12 08:15:00|10355.96|10319.96|10359.15|10323.15|10363.11|10327.11|10341.02|10305.02|536
1581495600000|2020-02-12 08:20:00|10359.39|10323.39|10359.43|10323.43|10363.24|10327.24|10355.22|10319.22|264
1581495900000|2020-02-12 08:25:00|10359.41|10323.41|10354.77|10318.77|10360.54|10324.54|10348.9|10312.9|245
1581496200000|2020-02-12 08:30:00|10353.63|10317.63|10331.26|10295.26|10353.96|10317.96|10327.83|10291.83|483
1581496500000|2020-02-12 08:35:00|10331.17|10295.17|10327.12|10291.12|10342.95|10306.95|10324.89|10288.89|393
1581496800000|2020-02-12 08:40:00|10327.59|10291.59|10291.16|10255.16|10328.21|10292.21|10273.15|10237.15|750
1581497100000|2020-02-12 08:45:00|10291.26|10255.26|10291.75|10255.75|10305.74|10269.74|10290.32|10254.32|777
1581497400000|2020-02-12 08:50:00|10292.2|10256.2|10296.02|10260.02|10296.02|10260.02|10282.31|10246.31|601
1581497700000|2020-02-12 08:55:00|10295.57|10259.57|10320|10284|10321.58|10285.58|10295.46|10259.46|453
1581498000000|2020-02-12 09:00:00|10320.01|10284.01|10299.59|10263.59|10320.33|10284.33|10299.34|10263.34|267
1581498300000|2020-02-12 09:05:00|10299.22|10263.22|10311.03|10275.03|10314.42|10278.42|10297.98|10261.98|364
1581498600000|2020-02-12 09:10:00|10311.26|10275.26|10290.86|10254.86|10311.81|10275.81|10288.42|10252.42|317
1581498900000|2020-02-12 09:15:00|10290.76|10254.76|10276.61|10240.61|10290.76|10254.76|10270.09|10234.09|408
1581499200000|2020-02-12 09:20:00|10277.23|10241.23|10297.42|10261.42|10303.75|10267.75|10277.23|10241.23|554
1581499500000|2020-02-12 09:25:00|10297.71|10261.71|10291.14|10255.14|10298.11|10262.11|10286.96|10250.96|192
1581499800000|2020-02-12 09:30:00|10290.91|10254.91|10298.26|10262.26|10298.26|10262.26|10285.63|10249.63|193
1581500100000|2020-02-12 09:35:00|10298.19|10262.19|10302.55|10266.55|10302.6|10266.6|10294.45|10258.45|130
1581500400000|2020-02-12 09:40:00|10302.1|10266.1|10293.17|10257.17|10303.06|10267.06|10291.61|10255.61|115
1581500700000|2020-02-12 09:45:00|10293.14|10257.14|10285.41|10249.41|10293.78|10257.78|10285.41|10249.41|155
1581501000000|2020-02-12 09:50:00|10285.4|10249.4|10289.3|10253.3|10292.69|10256.69|10284.93|10248.93|363
1581501300000|2020-02-12 09:55:00|10289.24|10253.24|10295.51|10259.51|10295.53|10259.53|10287.36|10251.36|180
1581501600000|2020-02-12 10:00:00|10294.85|10258.85|10283.44|10247.44|10297.78|10261.78|10282.83|10246.83|152
1581501900000|2020-02-12 10:05:00|10283.43|10247.43|10282.57|10246.57|10283.82|10247.82|10276.85|10240.85|133
1581502200000|2020-02-12 10:10:00|10282.25|10246.25|10296.9|10260.9|10296.9|10260.9|10282.15|10246.15|106
1581502500000|2020-02-12 10:15:00|10296.91|10260.91|10319.1|10283.1|10320.01|10284.01|10296.9|10260.9|152
1581502800000|2020-02-12 10:20:00|10319.13|10283.13|10332.93|10296.93|10334.23|10298.23|10311.22|10275.22|336
1581503100000|2020-02-12 10:25:00|10331.84|10295.84|10349.63|10313.63|10349.65|10313.65|10328.1|10292.1|315
1581503400000|2020-02-12 10:30:00|10349.64|10313.64|10350.13|10314.13|10354|10318|10344.47|10308.47|325
1581503700000|2020-02-12 10:35:00|10351.14|10315.14|10354.6|10318.6|10354.88|10318.88|10347.86|10311.86|254
1581504000000|2020-02-12 10:40:00|10354.61|10318.61|10347.63|10311.63|10354.64|10318.64|10347.63|10311.63|178
1581504300000|2020-02-12 10:45:00|10347.64|10311.64|10328.82|10292.82|10347.64|10311.64|10328.82|10292.82|339
1581504600000|2020-02-12 10:50:00|10328.83|10292.83|10328.69|10292.69|10329.84|10293.84|10324.49|10288.49|298
1581504900000|2020-02-12 10:55:00|10328.67|10292.67|10343.34|10307.34|10348.4|10312.4|10328.67|10292.67|382
1581505200000|2020-02-12 11:00:00|10343.28|10307.28|10351.4|10315.4|10351.4|10315.4|10333.73|10297.73|324
1581505500000|2020-02-12 11:05:00|10351.41|10315.41|10354.08|10318.08|10354.48|10318.48|10349.02|10313.02|432
1581505800000|2020-02-12 11:10:00|10354.09|10318.09|10355.83|10319.83|10357.63|10321.63|10352.19|10316.19|387
1581506100000|2020-02-12 11:15:00|10355.94|10319.94|10371.57|10335.57|10371.57|10335.57|10351.63|10315.63|278
1581506400000|2020-02-12 11:20:00|10371.6|10335.6|10378.76|10342.76|10379.8|10343.8|10371.22|10335.22|270
1581506700000|2020-02-12 11:25:00|10379|10343|10400.77|10364.77|10400.77|10364.77|10378.61|10342.61|486
1581507000000|2020-02-12 11:30:00|10399.93|10363.93|10389.41|10353.41|10403.79|10367.79|10387.35|10351.35|598
1581507300000|2020-02-12 11:35:00|10389.68|10353.68|10384.67|10348.67|10390.42|10354.42|10382.79|10346.79|500
1581507600000|2020-02-12 11:40:00|10384.5|10348.5|10396.8|10360.8|10396.8|10360.8|10377.3|10341.3|484
1581507900000|2020-02-12 11:45:00|10396.81|10360.81|10401.23|10365.23|10401.63|10365.63|10391.09|10355.09|377
1581508200000|2020-02-12 11:50:00|10401.72|10365.72|10381.64|10345.64|10401.75|10365.75|10381.27|10345.27|427
1581508500000|2020-02-12 11:55:00|10381.65|10345.65|10383.14|10347.14|10383.14|10347.14|10369.84|10333.84|558
1581508800000|2020-02-12 12:00:00|10383.09|10347.09|10363.47|10327.47|10383.17|10347.17|10363.11|10327.11|384
1581509100000|2020-02-12 12:05:00|10361.89|10325.89|10339.44|10303.44|10365.93|10329.93|10339.44|10303.44|440
1581509400000|2020-02-12 12:10:00|10339.5|10303.5|10342.65|10306.65|10351.36|10315.36|10337.63|10301.63|435
1581509700000|2020-02-12 12:15:00|10342.67|10306.67|10359.94|10323.94|10360.68|10324.68|10342.65|10306.65|451
1581510000000|2020-02-12 12:20:00|10360.61|10324.61|10360.67|10324.67|10364.8|10328.8|10359.46|10323.46|295
1581510300000|2020-02-12 12:25:00|10360.83|10324.83|10341.88|10305.88|10360.93|10324.93|10341.48|10305.48|446
1581510600000|2020-02-12 12:30:00|10341.43|10305.43|10352.22|10316.22|10354.68|10318.68|10337.54|10301.54|605
1581510900000|2020-02-12 12:35:00|10352.18|10316.18|10356.55|10320.55|10366.43|10330.43|10352.15|10316.15|492
1581511200000|2020-02-12 12:40:00|10356.56|10320.56|10358.44|10322.44|10362.82|10326.82|10356.17|10320.17|374
1581511500000|2020-02-12 12:45:00|10358.14|10322.14|10350.78|10314.78|10358.14|10322.14|10343.62|10307.62|322
1581511800000|2020-02-12 12:50:00|10350.73|10314.73|10366.14|10330.14|10366.29|10330.29|10347.05|10311.05|349
1581512100000|2020-02-12 12:55:00|10369.74|10333.74|10372.55|10336.55|10374.31|10338.31|10365.58|10329.58|560
1581512400000|2020-02-12 13:00:00|10372.57|10336.57|10387.96|10351.96|10389|10353|10367.58|10331.58|836
1581512700000|2020-02-12 13:05:00|10387.94|10351.94|10395.77|10359.77|10399.47|10363.47|10387.32|10351.32|434
1581513000000|2020-02-12 13:10:00|10396.01|10360.01|10404.6|10368.6|10404.6|10368.6|10391.55|10355.55|612
1581513300000|2020-02-12 13:15:00|10404.74|10368.74|10409.18|10373.18|10409.18|10373.18|10398.99|10362.99|366
1581513600000|2020-02-12 13:20:00|10409.2|10373.2|10408.62|10372.62|10410.51|10374.51|10398.68|10362.68|438
1581513900000|2020-02-12 13:25:00|10408.63|10372.63|10410.73|10374.73|10416.04|10380.04|10408.23|10372.23|600
1581514200000|2020-02-12 13:30:00|10410.72|10374.72|10416.05|10380.05|10420.15|10384.15|10408.58|10372.58|570
1581514500000|2020-02-12 13:35:00|10416.69|10380.69|10400.5|10364.5|10419.1|10383.1|10399.87|10363.87|501
1581514800000|2020-02-12 13:40:00|10400.43|10364.43|10398.7|10362.7|10406.05|10370.05|10398.3|10362.3|379
1581515100000|2020-02-12 13:45:00|10398.44|10362.44|10401.86|10365.86|10402.08|10366.08|10395.82|10359.82|270
1581515400000|2020-02-12 13:50:00|10401.87|10365.87|10410.57|10374.57|10410.59|10374.59|10401.87|10365.87|163
1581515700000|2020-02-12 13:55:00|10410.79|10374.79|10418.02|10382.02|10418.02|10382.02|10410.45|10374.45|119
1581516000000|2020-02-12 14:00:00|10418.2|10382.2|10453.14|10417.14|10456.59|10420.59|10418.2|10382.2|425
1581516300000|2020-02-12 14:05:00|10452.88|10416.88|10442.54|10406.54|10453.33|10417.33|10436.38|10400.38|647
1581516600000|2020-02-12 14:10:00|10442.55|10406.55|10353.09|10317.09|10443.58|10407.58|10344.25|10308.25|814
1581516900000|2020-02-12 14:15:00|10353.1|10317.1|10362.23|10326.23|10378.34|10342.34|10352.98|10316.98|801
1581517200000|2020-02-12 14:20:00|10362.22|10326.22|10371.83|10335.83|10372.52|10336.52|10330.93|10294.93|1022
1581517500000|2020-02-12 14:25:00|10372.25|10336.25|10384.92|10348.92|10385.96|10349.96|10372.1|10336.1|710
1581517800000|2020-02-12 14:30:00|10384.99|10348.99|10407.83|10371.83|10411.23|10375.23|10384.99|10348.99|682
1581518100000|2020-02-12 14:35:00|10408.05|10372.05|10412.38|10376.38|10415.74|10379.74|10402.04|10366.04|693
1581518400000|2020-02-12 14:40:00|10412.24|10376.24|10412|10376|10412.8|10376.8|10402.54|10366.54|248
1581518700000|2020-02-12 14:45:00|10412.01|10376.01|10397.88|10361.88|10413.29|10377.29|10391.81|10355.81|542
1581519000000|2020-02-12 14:50:00|10397.87|10361.87|10385.21|10349.21|10404.63|10368.63|10378.28|10342.28|760
1581519300000|2020-02-12 14:55:00|10385.29|10349.29|10392.59|10356.59|10397.52|10361.52|10374.39|10338.39|721
1581519600000|2020-02-12 15:00:00|10392.56|10356.56|10371.06|10335.06|10396.3|10360.3|10369.78|10333.78|697
1581519900000|2020-02-12 15:05:00|10371.09|10335.09|10359.51|10323.51|10382.85|10346.85|10354.16|10318.16|655
1581520200000|2020-02-12 15:10:00|10359.53|10323.53|10360.12|10324.12|10367.02|10331.02|10347.33|10311.33|744
1581520500000|2020-02-12 15:15:00|10360.11|10324.11|10351.24|10315.24|10360.11|10324.11|10348.48|10312.48|433
1581520800000|2020-02-12 15:20:00|10351.25|10315.25|10366.04|10330.04|10367.64|10331.64|10348.7|10312.7|312
1581521100000|2020-02-12 15:25:00|10366.16|10330.16|10313.91|10277.91|10366.16|10330.16|10295.7|10259.7|487
1581521400000|2020-02-12 15:30:00|10314.23|10278.23|10331.94|10295.94|10338.68|10302.68|10296.14|10260.14|962
1581521700000|2020-02-12 15:35:00|10331.95|10295.95|10353.04|10317.04|10359.74|10323.74|10327.81|10291.81|722
1581522000000|2020-02-12 15:40:00|10353.2|10317.2|10342.36|10306.36|10358.89|10322.89|10341.28|10305.28|590
1581522300000|2020-02-12 15:45:00|10342.37|10306.37|10346.94|10310.94|10353.59|10317.59|10334.51|10298.51|598
1581522600000|2020-02-12 15:50:00|10346.93|10310.93|10365.42|10329.42|10368.95|10332.95|10346.84|10310.84|540
1581522900000|2020-02-12 15:55:00|10365.56|10329.56|10363.29|10327.29|10371.26|10335.26|10363.29|10327.29|446
1581523200000|2020-02-12 16:00:00|10363.14|10327.14|10346.17|10310.17|10366.66|10330.66|10346.17|10310.17|506
1581523500000|2020-02-12 16:05:00|10346.18|10310.18|10365.55|10329.55|10368.12|10332.12|10342.17|10306.17|385
1581523800000|2020-02-12 16:10:00|10365.56|10329.56|10356.02|10320.02|10369.07|10333.07|10355.56|10319.56|440
1581524100000|2020-02-12 16:15:00|10356.16|10320.16|10348.2|10312.2|10356.16|10320.16|10341.44|10305.44|396
1581524400000|2020-02-12 16:20:00|10348.17|10312.17|10362.08|10326.08|10363.03|10327.03|10343.39|10307.39|402
1581524700000|2020-02-12 16:25:00|10362.09|10326.09|10365.6|10329.6|10368.23|10332.23|10362.09|10326.09|268
1581525000000|2020-02-12 16:30:00|10365.61|10329.61|10389.98|10353.98|10390.64|10354.64|10365.39|10329.39|290
1581525300000|2020-02-12 16:35:00|10389.85|10353.85|10383.76|10347.76|10393.5|10357.5|10383.18|10347.18|333
1581525600000|2020-02-12 16:40:00|10382.26|10346.26|10379.67|10343.67|10382.29|10346.29|10375.94|10339.94|227
1581525900000|2020-02-12 16:45:00|10379.68|10343.68|10403.95|10367.95|10404.26|10368.26|10379.66|10343.66|260
1581526200000|2020-02-12 16:50:00|10404.18|10368.18|10412.61|10376.61|10412.61|10376.61|10403.6|10367.6|396
1581526500000|2020-02-12 16:55:00|10413.65|10377.65|10391.23|10355.23|10413.71|10377.71|10391.02|10355.02|473
1581526800000|2020-02-12 17:00:00|10391.17|10355.17|10397.54|10361.54|10405.37|10369.37|10380.58|10344.58|600
1581527100000|2020-02-12 17:05:00|10397.36|10361.36|10385.93|10349.93|10403.76|10367.76|10385.73|10349.73|560
1581527400000|2020-02-12 17:10:00|10385.86|10349.86|10389.27|10353.27|10394.29|10358.29|10382.59|10346.59|738
1581527700000|2020-02-12 17:15:00|10389.26|10353.26|10383.28|10347.28|10389.26|10353.26|10373.71|10337.71|375
1581528000000|2020-02-12 17:20:00|10383.3|10347.3|10370.34|10334.34|10387.2|10351.2|10369.4|10333.4|536
1581528300000|2020-02-12 17:25:00|10370.64|10334.64|10367.85|10331.85|10372|10336|10359.55|10323.55|368
1581528600000|2020-02-12 17:30:00|10367.62|10331.62|10380.87|10344.87|10380.87|10344.87|10367.16|10331.16|518
1581528900000|2020-02-12 17:35:00|10380.79|10344.79|10372.12|10336.12|10380.83|10344.83|10366.35|10330.35|462
1581529200000|2020-02-12 17:40:00|10372.01|10336.01|10370.16|10334.16|10372.12|10336.12|10366.21|10330.21|213
1581529500000|2020-02-12 17:45:00|10370.7|10334.7|10368.7|10332.7|10370.7|10334.7|10364.73|10328.73|225
1581529800000|2020-02-12 17:50:00|10369.28|10333.28|10383.9|10347.9|10384.57|10348.57|10369.16|10333.16|317
1581530100000|2020-02-12 17:55:00|10383.76|10347.76|10386.86|10350.86|10388.41|10352.41|10383|10347|241
1581530400000|2020-02-12 18:00:00|10386.87|10350.87|10373.82|10337.82|10387.31|10351.31|10373.82|10337.82|159
1581530700000|2020-02-12 18:05:00|10373.9|10337.9|10378.63|10342.63|10385.71|10349.71|10373.76|10337.76|278
1581531000000|2020-02-12 18:10:00|10378.64|10342.64|10377.64|10341.64|10379.46|10343.46|10375.49|10339.49|216
1581531300000|2020-02-12 18:15:00|10377.78|10341.78|10368.17|10332.17|10378.6|10342.6|10366.66|10330.66|270
1581531600000|2020-02-12 18:20:00|10368.15|10332.15|10361.2|10325.2|10368.67|10332.67|10359.15|10323.15|275
1581531900000|2020-02-12 18:25:00|10361.04|10325.04|10372.79|10336.79|10372.99|10336.99|10361.04|10325.04|222
1581532200000|2020-02-12 18:30:00|10373.77|10337.77|10378.08|10342.08|10378.61|10342.61|10373.73|10337.73|112
1581532500000|2020-02-12 18:35:00|10378.22|10342.22|10380.03|10344.03|10380.93|10344.93|10377.24|10341.24|82
1581532800000|2020-02-12 18:40:00|10380.09|10344.09|10378.74|10342.74|10380.85|10344.85|10376.87|10340.87|194
1581533100000|2020-02-12 18:45:00|10378.7|10342.7|10372.33|10336.33|10379.33|10343.33|10372.22|10336.22|135
1581533400000|2020-02-12 18:50:00|10372.42|10336.42|10365.84|10329.84|10372.42|10336.42|10363.15|10327.15|242
1581533700000|2020-02-12 18:55:00|10365.69|10329.69|10374.37|10338.37|10374.38|10338.38|10365.43|10329.43|161
1581534000000|2020-02-12 19:00:00|10374.36|10338.36|10376.82|10340.82|10377.39|10341.39|10372.41|10336.41|111
1581534300000|2020-02-12 19:05:00|10377.46|10341.46|10373.73|10337.73|10377.79|10341.79|10369.56|10333.56|188
1581534600000|2020-02-12 19:10:00|10373.75|10337.75|10374.65|10338.65|10375.18|10339.18|10373.31|10337.31|101
1581534900000|2020-02-12 19:15:00|10374.7|10338.7|10366.65|10330.65|10374.83|10338.83|10365.93|10329.93|147
1581535200000|2020-02-12 19:20:00|10366.63|10330.63|10357.5|10321.5|10366.63|10330.63|10357.3|10321.3|213
1581535500000|2020-02-12 19:25:00|10357.32|10321.32|10358.07|10322.07|10361.03|10325.03|10356.04|10320.04|140
1581535800000|2020-02-12 19:30:00|10358.24|10322.24|10359.08|10323.08|10360.37|10324.37|10357.95|10321.95|76
1581536100000|2020-02-12 19:35:00|10359.66|10323.66|10358.53|10322.53|10362.55|10326.55|10358.47|10322.47|200
1581536400000|2020-02-12 19:40:00|10358.49|10322.49|10363.75|10327.75|10364.09|10328.09|10354.44|10318.44|307
1581536700000|2020-02-12 19:45:00|10363.74|10327.74|10363.89|10327.89|10366.79|10330.79|10363.09|10327.09|121
1581537000000|2020-02-12 19:50:00|10363.9|10327.9|10356.12|10320.12|10364.18|10328.18|10356.12|10320.12|182
1581537300000|2020-02-12 19:55:00|10356.17|10320.17|10349.14|10313.14|10357.16|10321.16|10348.73|10312.73|229
1581537600000|2020-02-12 20:00:00|10349.15|10313.15|10368.49|10332.49|10373.96|10337.96|10348.5|10312.5|296
1581537900000|2020-02-12 20:05:00|10368.35|10332.35|10372.81|10336.81|10377.39|10341.39|10363.14|10327.14|279
1581538200000|2020-02-12 20:10:00|10372.37|10336.37|10373.37|10337.37|10376.24|10340.24|10372.37|10336.37|279
1581538500000|2020-02-12 20:15:00|10373.52|10337.52|10376.47|10340.47|10376.96|10340.96|10372.38|10336.38|250
1581538800000|2020-02-12 20:20:00|10376.06|10340.06|10398.63|10362.63|10399.16|10363.16|10376.06|10340.06|266
1581539100000|2020-02-12 20:25:00|10398.43|10362.43|10405.92|10369.92|10405.95|10369.95|10398.43|10362.43|266
1581539400000|2020-02-12 20:30:00|10405.94|10369.94|10398.4|10362.4|10410.46|10374.46|10395.09|10359.09|327
1581539700000|2020-02-12 20:35:00|10398.49|10362.49|10414.27|10378.27|10417.92|10381.92|10391.47|10355.47|357
1581540000000|2020-02-12 20:40:00|10415.2|10379.2|10402.83|10366.83|10417.72|10381.72|10400.07|10364.07|411
1581540300000|2020-02-12 20:45:00|10402.22|10366.22|10416.57|10380.57|10418.08|10382.08|10399.42|10363.42|404
1581540600000|2020-02-12 20:50:00|10416.7|10380.7|10410.74|10374.74|10416.7|10380.7|10404.21|10368.21|362
1581540900000|2020-02-12 20:55:00|10410.68|10374.68|10411.73|10375.73|10415.49|10379.49|10407.81|10371.81|357
1581541200000|2020-02-12 21:00:00|10411.69|10375.69|10416.74|10380.74|10418.03|10382.03|10408.03|10372.03|493
1581541500000|2020-02-12 21:05:00|10416.04|10380.04|10447.74|10411.74|10448.31|10412.31|10415.53|10379.53|417
1581541800000|2020-02-12 21:10:00|10447.51|10411.51|10451.21|10415.21|10453.21|10417.21|10441.34|10405.34|482
1581542100000|2020-02-12 21:15:00|10451.56|10415.56|10442.54|10406.54|10455.47|10419.47|10442.19|10406.19|421
1581542400000|2020-02-12 21:20:00|10442.52|10406.52|10437.37|10401.37|10442.52|10406.52|10437.37|10401.37|197
1581542700000|2020-02-12 21:25:00|10437.26|10401.26|10433.63|10397.63|10440.6|10404.6|10431.38|10395.38|283
1581543000000|2020-02-12 21:30:00|10433.61|10397.61|10430.75|10394.75|10434.95|10398.95|10430.53|10394.53|134
1581543300000|2020-02-12 21:35:00|10428.95|10392.95|10404.82|10368.82|10430.09|10394.09|10396.8|10360.8|420
1581543600000|2020-02-12 21:40:00|10405|10369|10386.75|10350.75|10409.87|10373.87|10365.19|10329.19|776
1581543900000|2020-02-12 21:45:00|10386.76|10350.76|10374.29|10338.29|10390.2|10354.2|10374.29|10338.29|737
1581544200000|2020-02-12 21:50:00|10374.5|10338.5|10373.46|10337.46|10374.5|10338.5|10363.93|10327.93|344
1581544500000|2020-02-12 21:55:00|10373.49|10337.49|10407.87|10371.87|10409.06|10373.06|10373.47|10337.47|574
1581544800000|2020-02-12 22:00:00|10407.72|10371.72|10414.29|10378.29|10415.43|10379.43|10407.72|10371.72|374
1581545100000|2020-02-12 22:05:00|10414.2|10378.2|10405.07|10369.07|10415.07|10379.07|10402.25|10366.25|366
1581545400000|2020-02-12 22:10:00|10404.68|10368.68|10394.15|10358.15|10406.87|10370.87|10393.67|10357.67|362
1581545700000|2020-02-12 22:15:00|10393.57|10357.57|10387.29|10351.29|10395.47|10359.47|10387.29|10351.29|270
1581546000000|2020-02-12 22:20:00|10387.08|10351.08|10387.25|10351.25|10388.55|10352.55|10381.18|10345.18|236
1581546300000|2020-02-12 22:25:00|10387.11|10351.11|10400.79|10364.79|10400.99|10364.99|10387.11|10351.11|267
1581546600000|2020-02-12 22:30:00|10400.09|10364.09|10410.36|10374.36|10410.8|10374.8|10400.09|10364.09|344
1581546900000|2020-02-12 22:35:00|10410.42|10374.42|10402.89|10366.89|10411.83|10375.83|10402.89|10366.89|170
1581547200000|2020-02-12 22:40:00|10403.03|10367.03|10406.72|10370.72|10408.81|10372.81|10401.46|10365.46|193
1581547500000|2020-02-12 22:45:00|10406.75|10370.75|10395.21|10359.21|10406.92|10370.92|10395.21|10359.21|149
1581547800000|2020-02-12 22:50:00|10395.54|10359.54|10378.71|10342.71|10395.54|10359.54|10377.65|10341.65|267
1581548100000|2020-02-12 22:55:00|10377.25|10341.25|10378.26|10342.26|10380.88|10344.88|10367.34|10331.34|250
1581548400000|2020-02-12 23:00:00|10378.93|10342.93|10388.64|10352.64|10390.64|10354.64|10377.68|10341.68|246
1581548700000|2020-02-12 23:05:00|10390|10354|10394.47|10358.47|10394.56|10358.56|10388.62|10352.62|255
1581549000000|2020-02-12 23:10:00|10394.44|10358.44|10395.8|10359.8|10400.02|10364.02|10392.27|10356.27|286
1581549300000|2020-02-12 23:15:00|10395.85|10359.85|10391.73|10355.73|10395.87|10359.87|10387.18|10351.18|225
1581549600000|2020-02-12 23:20:00|10391.67|10355.67|10390.89|10354.89|10396.07|10360.07|10386.91|10350.91|275
1581549900000|2020-02-12 23:25:00|10391.24|10355.24|10379.4|10343.4|10391.43|10355.43|10378.11|10342.11|230
1581550200000|2020-02-12 23:30:00|10379.52|10343.52|10381.88|10345.88|10389.04|10353.04|10373.74|10337.74|295
1581550500000|2020-02-12 23:35:00|10381.93|10345.93|10372.02|10336.02|10383.1|10347.1|10367.63|10331.63|387
1581550800000|2020-02-12 23:40:00|10372.18|10336.18|10356.32|10320.32|10372.52|10336.52|10354.79|10318.79|325
1581551100000|2020-02-12 23:45:00|10356.07|10320.07|10360.68|10324.68|10374.18|10338.18|10354.96|10318.96|514
1581551400000|2020-02-12 23:50:00|10360.67|10324.67|10386.06|10350.06|10390.74|10354.74|10360.02|10324.02|427
1581551700000|2020-02-12 23:55:00|10386.08|10350.08|10369.87|10333.87|10394.41|10358.41|10369.81|10333.81|385
1581552000000|2020-02-13 00:00:00|10370.75|10334.75|10364.16|10328.16|10371.07|10335.07|10355.21|10319.21|391
1581552300000|2020-02-13 00:05:00|10364.15|10328.15|10394.91|10358.91|10395.96|10359.96|10363.69|10327.69|573
1581552600000|2020-02-13 00:10:00|10394.95|10358.95|10383.26|10347.26|10395.53|10359.53|10379.89|10343.89|531
1581552900000|2020-02-13 00:15:00|10383.27|10347.27|10387.23|10351.23|10387.23|10351.23|10377.3|10341.3|418
1581553200000|2020-02-13 00:20:00|10387.46|10351.46|10382.58|10346.58|10392.83|10356.83|10381.13|10345.13|399
1581553500000|2020-02-13 00:25:00|10382.67|10346.67|10379.29|10343.29|10383.17|10347.17|10377.68|10341.68|272
1581553800000|2020-02-13 00:30:00|10379.23|10343.23|10378.97|10342.97|10380.12|10344.12|10371|10335|413
1581554100000|2020-02-13 00:35:00|10378.96|10342.96|10378.91|10342.91|10381.21|10345.21|10377.4|10341.4|340
1581554400000|2020-02-13 00:40:00|10378.98|10342.98|10383.29|10347.29|10383.46|10347.46|10377.58|10341.58|332
1581554700000|2020-02-13 00:45:00|10383.3|10347.3|10400.88|10364.88|10400.88|10364.88|10383.28|10347.28|331
1581555000000|2020-02-13 00:50:00|10400.95|10364.95|10417.49|10381.49|10418.62|10382.62|10400.75|10364.75|427
1581555300000|2020-02-13 00:55:00|10417.53|10381.53|10418.25|10382.25|10420.32|10384.32|10412.64|10376.64|477
1581555600000|2020-02-13 01:00:00|10417.8|10381.8|10420.83|10384.83|10431.08|10395.08|10415.5|10379.5|633
1581555900000|2020-02-13 01:05:00|10420.99|10384.99|10426.84|10390.84|10428.61|10392.61|10414.59|10378.59|393
1581556200000|2020-02-13 01:10:00|10426.83|10390.83|10422.42|10386.42|10427.23|10391.23|10421.38|10385.38|225
1581556500000|2020-02-13 01:15:00|10422|10386|10410.96|10374.96|10424.23|10388.23|10409.47|10373.47|348
1581556800000|2020-02-13 01:20:00|10410.98|10374.98|10404.48|10368.48|10412.56|10376.56|10403.97|10367.97|512
1581557100000|2020-02-13 01:25:00|10404.3|10368.3|10407.3|10371.3|10409.94|10373.94|10403.19|10367.19|255
1581557400000|2020-02-13 01:30:00|10407.2|10371.2|10404.17|10368.17|10407.53|10371.53|10401.01|10365.01|338
1581557700000|2020-02-13 01:35:00|10404.61|10368.61|10416.54|10380.54|10416.96|10380.96|10402.43|10366.43|475
1581558000000|2020-02-13 01:40:00|10416.61|10380.61|10414.57|10378.57|10418.08|10382.08|10414.57|10378.57|232
1581558300000|2020-02-13 01:45:00|10414.56|10378.56|10419.69|10383.69|10419.69|10383.69|10413.97|10377.97|209
1581558600000|2020-02-13 01:50:00|10419.56|10383.56|10437.41|10401.41|10437.96|10401.96|10419.29|10383.29|379
1581558900000|2020-02-13 01:55:00|10437.47|10401.47|10440.36|10404.36|10442.83|10406.83|10431.23|10395.23|384
1581559200000|2020-02-13 02:00:00|10440.35|10404.35|10424.18|10388.18|10443.79|10407.79|10424.18|10388.18|394
1581559500000|2020-02-13 02:05:00|10424.25|10388.25|10430.71|10394.71|10432|10396|10423.28|10387.28|310
1581559800000|2020-02-13 02:10:00|10430.83|10394.83|10437.7|10401.7|10437.99|10401.99|10429.4|10393.4|115
1581560100000|2020-02-13 02:15:00|10437.6|10401.6|10441.45|10405.45|10442.61|10406.61|10437.51|10401.51|128
1581560400000|2020-02-13 02:20:00|10441.47|10405.47|10446.82|10410.82|10450.59|10414.59|10439.21|10403.21|372
1581560700000|2020-02-13 02:25:00|10447.21|10411.21|10434.38|10398.38|10448.57|10412.57|10430.02|10394.02|564
1581561000000|2020-02-13 02:30:00|10434.39|10398.39|10421.08|10385.08|10434.42|10398.42|10416.5|10380.5|800
1581561300000|2020-02-13 02:35:00|10421.18|10385.18|10434.99|10398.99|10436.46|10400.46|10420.82|10384.82|485
1581561600000|2020-02-13 02:40:00|10435.39|10399.39|10457.79|10421.79|10458.38|10422.38|10435.06|10399.06|440
1581561900000|2020-02-13 02:45:00|10457.24|10421.24|10451.1|10415.1|10463.83|10427.83|10442.13|10406.13|643
1581562200000|2020-02-13 02:50:00|10450.77|10414.77|10445.23|10409.23|10451.77|10415.77|10440.68|10404.68|388
1581562500000|2020-02-13 02:55:00|10445.19|10409.19|10449.67|10413.67|10458.29|10422.29|10445.19|10409.19|289
1581562800000|2020-02-13 03:00:00|10448.9|10412.9|10471.96|10435.96|10476.44|10440.44|10448.9|10412.9|349
1581563100000|2020-02-13 03:05:00|10471.97|10435.97|10471.46|10435.46|10476.1|10440.1|10466.63|10430.63|449
1581563400000|2020-02-13 03:10:00|10471.47|10435.47|10474.75|10438.75|10483.12|10447.12|10471.47|10435.47|480
1581563700000|2020-02-13 03:15:00|10475.12|10439.12|10442.09|10406.09|10480.2|10444.2|10436.89|10400.89|755
1581564000000|2020-02-13 03:20:00|10442.3|10406.3|10449.58|10413.58|10454.73|10418.73|10441.04|10405.04|660
1581564300000|2020-02-13 03:25:00|10449.57|10413.57|10443.74|10407.74|10450.69|10414.69|10443.09|10407.09|587
1581564600000|2020-02-13 03:30:00|10443.79|10407.79|10420.07|10384.07|10444.3|10408.3|10415.29|10379.29|597
1581564900000|2020-02-13 03:35:00|10420.06|10384.06|10431.81|10395.81|10432.14|10396.14|10418.07|10382.07|480
1581565200000|2020-02-13 03:40:00|10431.8|10395.8|10432.91|10396.91|10438.22|10402.22|10430.08|10394.08|401
1581565500000|2020-02-13 03:45:00|10434.13|10398.13|10423.88|10387.88|10434.45|10398.45|10423.29|10387.29|331
1581565800000|2020-02-13 03:50:00|10423.83|10387.83|10425.79|10389.79|10427.29|10391.29|10421.47|10385.47|332
1581566100000|2020-02-13 03:55:00|10426.23|10390.23|10425.01|10389.01|10427.91|10391.91|10422.39|10386.39|195
1581566400000|2020-02-13 04:00:00|10425.07|10389.07|10442.9|10406.9|10443.68|10407.68|10423.49|10387.49|330
1581566700000|2020-02-13 04:05:00|10442.91|10406.91|10448.19|10412.19|10448.57|10412.57|10442.12|10406.12|247
1581567000000|2020-02-13 04:10:00|10448.2|10412.2|10455.83|10419.83|10457.43|10421.43|10445.3|10409.3|265
1581567300000|2020-02-13 04:15:00|10456.35|10420.35|10448.15|10412.15|10456.42|10420.42|10447.59|10411.59|222
1581567600000|2020-02-13 04:20:00|10447.89|10411.89|10446.29|10410.29|10453.45|10417.45|10446.29|10410.29|199
1581567900000|2020-02-13 04:25:00|10446.12|10410.12|10434.11|10398.11|10448.05|10412.05|10433.21|10397.21|240
1581568200000|2020-02-13 04:30:00|10434.12|10398.12|10443.29|10407.29|10446.73|10410.73|10431.34|10395.34|326
1581568500000|2020-02-13 04:35:00|10442.88|10406.88|10433.04|10397.04|10442.91|10406.91|10432.47|10396.47|487
1581568800000|2020-02-13 04:40:00|10433.03|10397.03|10434.55|10398.55|10443.72|10407.72|10431.11|10395.11|336
1581569100000|2020-02-13 04:45:00|10433.95|10397.95|10433.62|10397.62|10434.91|10398.91|10431.4|10395.4|325
1581569400000|2020-02-13 04:50:00|10432.01|10396.01|10429.27|10393.27|10433.81|10397.81|10426.3|10390.3|303
1581569700000|2020-02-13 04:55:00|10428.55|10392.55|10434.57|10398.57|10435.34|10399.34|10426.42|10390.42|305
1581570000000|2020-02-13 05:00:00|10434.87|10398.87|10443.46|10407.46|10443.58|10407.58|10434.5|10398.5|218
1581570300000|2020-02-13 05:05:00|10443.47|10407.47|10445.16|10409.16|10446.6|10410.6|10443.25|10407.25|159
1581570600000|2020-02-13 05:10:00|10445.14|10409.14|10447.07|10411.07|10447.34|10411.34|10444.28|10408.28|169
1581570900000|2020-02-13 05:15:00|10447.22|10411.22|10455.64|10419.64|10455.64|10419.64|10447.05|10411.05|120
1581571200000|2020-02-13 05:20:00|10455.66|10419.66|10448.35|10412.35|10455.93|10419.93|10448.32|10412.32|170
1581571500000|2020-02-13 05:25:00|10448.22|10412.22|10446.14|10410.14|10450.15|10414.15|10445.64|10409.64|79
1581571800000|2020-02-13 05:30:00|10445.84|10409.84|10446.27|10410.27|10446.62|10410.62|10444.4|10408.4|60
1581572100000|2020-02-13 05:35:00|10446.3|10410.3|10459.98|10423.98|10462|10426|10446.06|10410.06|127
1581572400000|2020-02-13 05:40:00|10460.51|10424.51|10464.39|10428.39|10464.39|10428.39|10456.37|10420.37|261
1581572700000|2020-02-13 05:45:00|10464.62|10428.62|10465.66|10429.66|10473.14|10437.14|10464.62|10428.62|290
1581573000000|2020-02-13 05:50:00|10465.46|10429.46|10465.02|10429.02|10465.46|10429.46|10461.38|10425.38|175
1581573300000|2020-02-13 05:55:00|10465.01|10429.01|10464.31|10428.31|10465.46|10429.46|10462.83|10426.83|133
1581573600000|2020-02-13 06:00:00|10464.32|10428.32|10488.14|10452.14|10488.42|10452.42|10464.1|10428.1|402
1581573900000|2020-02-13 06:05:00|10487.85|10451.85|10458.42|10422.42|10488.14|10452.14|10456.2|10420.2|623
1581574200000|2020-02-13 06:10:00|10458.47|10422.47|10475.18|10439.18|10486.82|10450.82|10458.33|10422.33|659
1581574500000|2020-02-13 06:15:00|10474.73|10438.73|10467.68|10431.68|10478.04|10442.04|10463.03|10427.03|573
1581574800000|2020-02-13 06:20:00|10467.69|10431.69|10471.08|10435.08|10477.92|10441.92|10467.44|10431.44|520
1581575100000|2020-02-13 06:25:00|10471.11|10435.11|10479.13|10443.13|10480|10444|10468.69|10432.69|554
1581575400000|2020-02-13 06:30:00|10479.15|10443.15|10482.03|10446.03|10482.27|10446.27|10474.07|10438.07|491
1581575700000|2020-02-13 06:35:00|10482.05|10446.05|10483.62|10447.62|10486.73|10450.73|10481.85|10445.85|223
1581576000000|2020-02-13 06:40:00|10482.89|10446.89|10474.33|10438.33|10484.52|10448.52|10471.48|10435.48|329
1581576300000|2020-02-13 06:45:00|10474.34|10438.34|10482.76|10446.76|10482.78|10446.78|10472.4|10436.4|291
1581576600000|2020-02-13 06:50:00|10482.77|10446.77|10488|10452|10488.87|10452.87|10479.94|10443.94|275
1581576900000|2020-02-13 06:55:00|10488.01|10452.01|10493.95|10457.95|10495.28|10459.28|10486.96|10450.96|423
1581577200000|2020-02-13 07:00:00|10493.96|10457.96|10489.69|10453.69|10493.97|10457.97|10481.61|10445.61|251
1581577500000|2020-02-13 07:05:00|10489.71|10453.71|10511.26|10475.26|10513.16|10477.16|10482.46|10446.46|368
1581577800000|2020-02-13 07:10:00|10511.25|10475.25|10520.38|10484.38|10520.92|10484.92|10503.33|10467.33|504
1581578100000|2020-02-13 07:15:00|10520.39|10484.39|10444.51|10408.51|10521.95|10485.95|10444.5|10408.5|870
1581578400000|2020-02-13 07:20:00|10444.5|10408.5|10456.49|10420.49|10464.06|10428.06|10440.62|10404.62|765
1581578700000|2020-02-13 07:25:00|10456.5|10420.5|10454.2|10418.2|10459.65|10423.65|10444.71|10408.71|493
1581579000000|2020-02-13 07:30:00|10454.19|10418.19|10459.2|10423.2|10461.86|10425.86|10446.33|10410.33|495
1581579300000|2020-02-13 07:35:00|10459.21|10423.21|10450.24|10414.24|10464.47|10428.47|10449.62|10413.62|528
1581579600000|2020-02-13 07:40:00|10450.23|10414.23|10448.03|10412.03|10456.95|10420.95|10447.42|10411.42|631
1581579900000|2020-02-13 07:45:00|10447.48|10411.48|10408.91|10372.91|10447.48|10411.48|10401.4|10365.4|638
1581580200000|2020-02-13 07:50:00|10408.89|10372.89|10401.3|10365.3|10415.9|10379.9|10397.57|10361.57|784
1581580500000|2020-02-13 07:55:00|10401.31|10365.31|10377.69|10341.69|10403.73|10367.73|10371.23|10335.23|742
1581580800000|2020-02-13 08:00:00|10377.68|10341.68|10395.14|10359.14|10398.6|10362.6|10377.33|10341.33|594
1581581100000|2020-02-13 08:05:00|10395.12|10359.12|10323.34|10287.34|10396.31|10360.31|10323.34|10287.34|754
1581581400000|2020-02-13 08:10:00|10322.4|10286.4|10221.45|10185.45|10322.46|10286.46|10178.86|10142.86|1161
1581581700000|2020-02-13 08:15:00|10221.47|10185.47|10281.46|10245.46|10285.29|10249.29|10220.18|10184.18|909
1581582000000|2020-02-13 08:20:00|10281.25|10245.25|10267.24|10231.24|10282.89|10246.89|10253.77|10217.77|901
1581582300000|2020-02-13 08:25:00|10267.16|10231.16|10223.41|10187.41|10267.37|10231.37|10223.41|10187.41|729
1581582600000|2020-02-13 08:30:00|10223.03|10187.03|10232.13|10196.13|10232.55|10196.55|10193.82|10157.82|1114
1581582900000|2020-02-13 08:35:00|10232.19|10196.19|10242.19|10206.19|10244.93|10208.93|10232.19|10196.19|682
1581583200000|2020-02-13 08:40:00|10242.63|10206.63|10276.74|10240.74|10276.87|10240.87|10242.58|10206.58|393
1581583500000|2020-02-13 08:45:00|10276.93|10240.93|10249.58|10213.58|10276.93|10240.93|10243.36|10207.36|551
1581583800000|2020-02-13 08:50:00|10249.34|10213.34|10266.22|10230.22|10268.93|10232.93|10248.81|10212.81|531
1581584100000|2020-02-13 08:55:00|10266.36|10230.36|10281.93|10245.93|10283.74|10247.74|10265.11|10229.11|628
1581584400000|2020-02-13 09:00:00|10281.94|10245.94|10253.89|10217.89|10282.26|10246.26|10248.8|10212.8|699
1581584700000|2020-02-13 09:05:00|10254.17|10218.17|10234.09|10198.09|10267.03|10231.03|10233.99|10197.99|593
1581585000000|2020-02-13 09:10:00|10233.49|10197.49|10247.66|10211.66|10257.95|10221.95|10232.43|10196.43|451
1581585300000|2020-02-13 09:15:00|10248.99|10212.99|10239.86|10203.86|10253.69|10217.69|10226.36|10190.36|610
1581585600000|2020-02-13 09:20:00|10239.88|10203.88|10210.2|10174.2|10239.9|10203.9|10209.51|10173.51|718
1581585900000|2020-02-13 09:25:00|10209.81|10173.81|10178.58|10142.58|10212.22|10176.22|10120.01|10084.01|1193
1581586200000|2020-02-13 09:30:00|10178.6|10142.6|10195.51|10159.51|10208.64|10172.64|10167.35|10131.35|859
1581586500000|2020-02-13 09:35:00|10195.58|10159.58|10209.27|10173.27|10218.52|10182.52|10193.52|10157.52|803
1581586800000|2020-02-13 09:40:00|10209.25|10173.25|10195.8|10159.8|10216.09|10180.09|10193.42|10157.42|536
1581587100000|2020-02-13 09:45:00|10195.55|10159.55|10176.36|10140.36|10201.04|10165.04|10176.15|10140.15|697
1581587400000|2020-02-13 09:50:00|10175.39|10139.39|10170.18|10134.18|10187.98|10151.98|10160.64|10124.64|1029
1581587700000|2020-02-13 09:55:00|10170.3|10134.3|10181.95|10145.95|10184.81|10148.81|10167.51|10131.51|873
1581588000000|2020-02-13 10:00:00|10181.94|10145.94|10157.42|10121.42|10181.95|10145.95|10156.51|10120.51|901
1581588300000|2020-02-13 10:05:00|10157.45|10121.45|10157.75|10121.75|10159.01|10123.01|10142.76|10106.76|687
1581588600000|2020-02-13 10:10:00|10157.69|10121.69|10182|10146|10183.79|10147.79|10157.69|10121.69|724
1581588900000|2020-02-13 10:15:00|10181.94|10145.94|10184.15|10148.15|10185.72|10149.72|10172.99|10136.99|827
1581589200000|2020-02-13 10:20:00|10184.55|10148.55|10201.92|10165.92|10204.41|10168.41|10182.54|10146.54|704
1581589500000|2020-02-13 10:25:00|10201.97|10165.97|10216.82|10180.82|10217.27|10181.27|10201.78|10165.78|514
1581589800000|2020-02-13 10:30:00|10216.83|10180.83|10212.83|10176.83|10216.84|10180.84|10202.34|10166.34|789
1581590100000|2020-02-13 10:35:00|10213.09|10177.09|10214.68|10178.68|10219.23|10183.23|10205.98|10169.98|490
1581590400000|2020-02-13 10:40:00|10214.73|10178.73|10193.1|10157.1|10214.73|10178.73|10192.49|10156.49|513
1581590700000|2020-02-13 10:45:00|10192.79|10156.79|10190.62|10154.62|10192.79|10156.79|10182.87|10146.87|552
1581591000000|2020-02-13 10:50:00|10190.54|10154.54|10192.26|10156.26|10196.9|10160.9|10185.44|10149.44|500
1581591300000|2020-02-13 10:55:00|10192.27|10156.27|10180.22|10144.22|10193.85|10157.85|10180.22|10144.22|433
1581591600000|2020-02-13 11:00:00|10180.21|10144.21|10163.27|10127.27|10181.18|10145.18|10163.27|10127.27|411
1581591900000|2020-02-13 11:05:00|10163.25|10127.25|10163.28|10127.28|10163.73|10127.73|10155.21|10119.21|382
1581592200000|2020-02-13 11:10:00|10163.29|10127.29|10191.29|10155.29|10197.12|10161.12|10163.28|10127.28|587
1581592500000|2020-02-13 11:15:00|10191.3|10155.3|10188.15|10152.15|10196.45|10160.45|10188.15|10152.15|243
1581592800000|2020-02-13 11:20:00|10188.94|10152.94|10181.73|10145.73|10190.16|10154.16|10178.41|10142.41|394
1581593100000|2020-02-13 11:25:00|10181.6|10145.6|10178.29|10142.29|10182.64|10146.64|10172.18|10136.18|493
1581593400000|2020-02-13 11:30:00|10178.3|10142.3|10167.04|10131.04|10178.4|10142.4|10162.44|10126.44|484
1581593700000|2020-02-13 11:35:00|10166.73|10130.73|10147.79|10111.79|10166.73|10130.73|10143.64|10107.64|643
1581594000000|2020-02-13 11:40:00|10147.53|10111.53|10125.48|10089.48|10147.8|10111.8|10125.1|10089.1|532
1581594300000|2020-02-13 11:45:00|10125.88|10089.88|10145.01|10109.01|10152.85|10116.85|10106.61|10070.61|636
1581594600000|2020-02-13 11:50:00|10144.48|10108.48|10147.62|10111.62|10149.14|10113.14|10138.6|10102.6|584
1581594900000|2020-02-13 11:55:00|10147.96|10111.96|10163.39|10127.39|10164.56|10128.56|10147.88|10111.88|525
1581595200000|2020-02-13 12:00:00|10163.38|10127.38|10131.24|10095.24|10163.47|10127.47|10121.84|10085.84|639
1581595500000|2020-02-13 12:05:00|10130.74|10094.74|10158.58|10122.58|10161.03|10125.03|10130.74|10094.74|506
1581595800000|2020-02-13 12:10:00|10158.29|10122.29|10162.9|10126.9|10167.65|10131.65|10155.9|10119.9|248
1581596100000|2020-02-13 12:15:00|10162.89|10126.89|10171.95|10135.95|10174.38|10138.38|10161.84|10125.84|316
1581596400000|2020-02-13 12:20:00|10172.14|10136.14|10183.42|10147.42|10183.44|10147.44|10169.62|10133.62|179
1581596700000|2020-02-13 12:25:00|10183.43|10147.43|10202.93|10166.93|10203.75|10167.75|10181.5|10145.5|392
1581597000000|2020-02-13 12:30:00|10202.9|10166.9|10201.32|10165.32|10206.69|10170.69|10197.17|10161.17|567
1581597300000|2020-02-13 12:35:00|10201.31|10165.31|10196.02|10160.02|10205.85|10169.85|10195.82|10159.82|486
1581597600000|2020-02-13 12:40:00|10195.83|10159.83|10190.94|10154.94|10196.04|10160.04|10180.98|10144.98|319
1581597900000|2020-02-13 12:45:00|10191.72|10155.72|10219.35|10183.35|10219.36|10183.36|10191.28|10155.28|306
1581598200000|2020-02-13 12:50:00|10218.77|10182.77|10243.1|10207.1|10243.1|10207.1|10218.49|10182.49|514
1581598500000|2020-02-13 12:55:00|10242.17|10206.17|10228.74|10192.74|10245.38|10209.38|10226.9|10190.9|449
1581598800000|2020-02-13 13:00:00|10228.78|10192.78|10251.84|10215.84|10251.84|10215.84|10228.78|10192.78|312
1581599100000|2020-02-13 13:05:00|10252.59|10216.59|10256.23|10220.23|10257.19|10221.19|10249.15|10213.15|204
1581599400000|2020-02-13 13:10:00|10257.01|10221.01|10257.73|10221.73|10257.73|10221.73|10252.25|10216.25|136
1581599700000|2020-02-13 13:15:00|10257.97|10221.97|10270.19|10234.19|10271.03|10235.03|10257.23|10221.23|294
1581600000000|2020-02-13 13:20:00|10270.51|10234.51|10290.73|10254.73|10290.86|10254.86|10269.9|10233.9|431
1581600300000|2020-02-13 13:25:00|10290.53|10254.53|10300.39|10264.39|10311.82|10275.82|10289.9|10253.9|494
1581600600000|2020-02-13 13:30:00|10300.7|10264.7|10347.54|10311.54|10362.27|10326.27|10298.95|10262.95|636
1581600900000|2020-02-13 13:35:00|10345.19|10309.19|10460.31|10424.31|10463.22|10427.22|10344.49|10308.49|1079
1581601200000|2020-02-13 13:40:00|10460.32|10424.32|10452.32|10416.32|10488.08|10452.08|10441.33|10405.33|1095
1581601500000|2020-02-13 13:45:00|10452.9|10416.9|10508.04|10472.04|10524.5|10488.5|10452.9|10416.9|775
1581601800000|2020-02-13 13:50:00|10508.05|10472.05|10467.1|10431.1|10513.17|10477.17|10466.68|10430.68|1021
1581602100000|2020-02-13 13:55:00|10467.19|10431.19|10229.42|10193.42|10479.85|10443.85|10221.9|10185.9|855
1581602400000|2020-02-13 14:00:00|10224.87|10188.87|10206.35|10170.35|10301.81|10265.81|10169.9|10133.9|1249
1581602700000|2020-02-13 14:05:00|10207.02|10171.02|10290.37|10254.37|10303.87|10267.87|10205.95|10169.95|1187
1581603000000|2020-02-13 14:10:00|10290.38|10254.38|10321.18|10285.18|10364.99|10328.99|10283.18|10247.18|1198
1581603300000|2020-02-13 14:15:00|10321.19|10285.19|10260.09|10224.09|10340.85|10304.85|10257.24|10221.24|1196
1581603600000|2020-02-13 14:20:00|10261.28|10225.28|10284.56|10248.56|10300.32|10264.32|10261.28|10225.28|1234
1581603900000|2020-02-13 14:25:00|10284.36|10248.36|10305.94|10269.94|10313.28|10277.28|10271.51|10235.51|1049
1581604200000|2020-02-13 14:30:00|10304.56|10268.56|10290.58|10254.58|10331.2|10295.2|10284.58|10248.58|889
1581604500000|2020-02-13 14:35:00|10290.88|10254.88|10280.99|10244.99|10291.36|10255.36|10268.39|10232.39|965
1581604800000|2020-02-13 14:40:00|10280.98|10244.98|10299|10263|10306.05|10270.05|10273.91|10237.91|805
1581605100000|2020-02-13 14:45:00|10298.98|10262.98|10288.94|10252.94|10314.11|10278.11|10283.99|10247.99|1038
1581605400000|2020-02-13 14:50:00|10288.95|10252.95|10277.81|10241.81|10293.49|10257.49|10273.07|10237.07|917
1581605700000|2020-02-13 14:55:00|10277.78|10241.78|10271.23|10235.23|10277.78|10241.78|10243.78|10207.78|814
1581606000000|2020-02-13 15:00:00|10270.66|10234.66|10281.75|10245.75|10282.22|10246.22|10263.86|10227.86|487
1581606300000|2020-02-13 15:05:00|10283.23|10247.23|10267.44|10231.44|10283.96|10247.96|10256.27|10220.27|622
1581606600000|2020-02-13 15:10:00|10266.93|10230.93|10269.17|10233.17|10269.17|10233.17|10224.46|10188.46|830
1581606900000|2020-02-13 15:15:00|10269.57|10233.57|10296.03|10260.03|10297.14|10261.14|10266.41|10230.41|711
1581607200000|2020-02-13 15:20:00|10296.04|10260.04|10281.95|10245.95|10300.03|10264.03|10275.35|10239.35|549
1581607500000|2020-02-13 15:25:00|10281.86|10245.86|10279.64|10243.64|10284.22|10248.22|10262.89|10226.89|517
1581607800000|2020-02-13 15:30:00|10279.45|10243.45|10276.6|10240.6|10291.05|10255.05|10269.99|10233.99|453
1581608100000|2020-02-13 15:35:00|10277.26|10241.26|10302.52|10266.52|10303.73|10267.73|10273.18|10237.18|580
1581608400000|2020-02-13 15:40:00|10302.49|10266.49|10306.68|10270.68|10318.86|10282.86|10298.62|10262.62|654
1581608700000|2020-02-13 15:45:00|10306.59|10270.59|10335.55|10299.55|10342.4|10306.4|10304.07|10268.07|920
1581609000000|2020-02-13 15:50:00|10335.54|10299.54|10317.99|10281.99|10338.58|10302.58|10312.6|10276.6|743
1581609300000|2020-02-13 15:55:00|10318|10282|10281.08|10245.08|10328.88|10292.88|10277.08|10241.08|771
1581609600000|2020-02-13 16:00:00|10281.15|10245.15|10292.26|10256.26|10313.45|10277.45|10281.15|10245.15|1032
1581609900000|2020-02-13 16:05:00|10292.29|10256.29|10274.3|10238.3|10293.55|10257.55|10265.45|10229.45|689
1581610200000|2020-02-13 16:10:00|10274.29|10238.29|10276.38|10240.38|10284.64|10248.64|10267.02|10231.02|799
1581610500000|2020-02-13 16:15:00|10276.63|10240.63|10277.91|10241.91|10277.91|10241.91|10267.31|10231.31|496
1581610800000|2020-02-13 16:20:00|10277.65|10241.65|10255.29|10219.29|10280.89|10244.89|10249.52|10213.52|553
1581611100000|2020-02-13 16:25:00|10255.28|10219.28|10265.36|10229.36|10266.88|10230.88|10248.83|10212.83|902
1581611400000|2020-02-13 16:30:00|10265.09|10229.09|10271.55|10235.55|10275.49|10239.49|10261.11|10225.11|693
1581611700000|2020-02-13 16:35:00|10271.91|10235.91|10250.14|10214.14|10273.54|10237.54|10247.18|10211.18|569
1581612000000|2020-02-13 16:40:00|10250.13|10214.13|10213.04|10177.04|10250.18|10214.18|10208.29|10172.29|764
1581612300000|2020-02-13 16:45:00|10213.39|10177.39|10218.66|10182.66|10221.86|10185.86|10211.54|10175.54|621
1581612600000|2020-02-13 16:50:00|10218.51|10182.51|10194.01|10158.01|10218.51|10182.51|10193.83|10157.83|490
1581612900000|2020-02-13 16:55:00|10194.02|10158.02|10186.25|10150.25|10195.29|10159.29|10180.2|10144.2|747
1581613200000|2020-02-13 17:00:00|10186.22|10150.22|10202.46|10166.46|10204.41|10168.41|10179.1|10143.1|605
1581613500000|2020-02-13 17:05:00|10202.47|10166.47|10185.89|10149.89|10202.49|10166.49|10182.84|10146.84|691
1581613800000|2020-02-13 17:10:00|10185.82|10149.82|10169.05|10133.05|10185.95|10149.95|10169.05|10133.05|331
1581614100000|2020-02-13 17:15:00|10169|10133|10160.67|10124.67|10183.6|10147.6|10159.47|10123.47|517
1581614400000|2020-02-13 17:20:00|10161.13|10125.13|10183.09|10147.09|10187.6|10151.6|10160.49|10124.49|573
1581614700000|2020-02-13 17:25:00|10183.08|10147.08|10181.56|10145.56|10183.44|10147.44|10177.54|10141.54|258
1581615000000|2020-02-13 17:30:00|10181.57|10145.57|10187.45|10151.45|10187.54|10151.54|10172.34|10136.34|357
1581615300000|2020-02-13 17:35:00|10188|10152|10207.94|10171.94|10207.94|10171.94|10187.58|10151.58|304
1581615600000|2020-02-13 17:40:00|10207.95|10171.95|10236.45|10200.45|10243.38|10207.38|10207.57|10171.57|830
1581615900000|2020-02-13 17:45:00|10236.44|10200.44|10211.85|10175.85|10241.43|10205.43|10205.32|10169.32|869
1581616200000|2020-02-13 17:50:00|10211.84|10175.84|10206.08|10170.08|10217.78|10181.78|10206.08|10170.08|400
1581616500000|2020-02-13 17:55:00|10205.98|10169.98|10203.15|10167.15|10206.21|10170.21|10197.47|10161.47|689
1581616800000|2020-02-13 18:00:00|10203.16|10167.16|10199.17|10163.17|10205.41|10169.41|10198.47|10162.47|319
1581617100000|2020-02-13 18:05:00|10199.18|10163.18|10221.75|10185.75|10223.16|10187.16|10199.18|10163.18|463
1581617400000|2020-02-13 18:10:00|10221.78|10185.78|10241.33|10205.33|10241.34|10205.34|10221.25|10185.25|454
1581617700000|2020-02-13 18:15:00|10240.75|10204.75|10239.52|10203.52|10241.35|10205.35|10231.07|10195.07|519
1581618000000|2020-02-13 18:20:00|10239.53|10203.53|10225.29|10189.29|10240.5|10204.5|10223.19|10187.19|507
1581618300000|2020-02-13 18:25:00|10225.36|10189.36|10237.37|10201.37|10237.95|10201.95|10222.75|10186.75|362
1581618600000|2020-02-13 18:30:00|10237.14|10201.14|10225.26|10189.26|10237.74|10201.74|10223.6|10187.6|572
1581618900000|2020-02-13 18:35:00|10225.39|10189.39|10233.42|10197.42|10233.89|10197.89|10224.95|10188.95|522
1581619200000|2020-02-13 18:40:00|10233.36|10197.36|10221.09|10185.09|10235.49|10199.49|10221.09|10185.09|341
1581619500000|2020-02-13 18:45:00|10221.03|10185.03|10212.01|10176.01|10221.11|10185.11|10208.73|10172.73|571
1581619800000|2020-02-13 18:50:00|10211.99|10175.99|10214.52|10178.52|10217.52|10181.52|10210.36|10174.36|335
1581620100000|2020-02-13 18:55:00|10214.44|10178.44|10213.61|10177.61|10214.88|10178.88|10212.7|10176.7|188
1581620400000|2020-02-13 19:00:00|10213.79|10177.79|10242.18|10206.18|10246.46|10210.46|10212.14|10176.14|441
1581620700000|2020-02-13 19:05:00|10242.2|10206.2|10239.94|10203.94|10244.78|10208.78|10235.24|10199.24|446
1581621000000|2020-02-13 19:10:00|10239.91|10203.91|10242.57|10206.57|10245.02|10209.02|10239.69|10203.69|371
1581621300000|2020-02-13 19:15:00|10242.56|10206.56|10220.54|10184.54|10243.78|10207.78|10217.87|10181.87|569
1581621600000|2020-02-13 19:20:00|10220.6|10184.6|10269.65|10233.65|10271.36|10235.36|10220.41|10184.41|647
1581621900000|2020-02-13 19:25:00|10269.05|10233.05|10278.91|10242.91|10281.58|10245.58|10267.4|10231.4|443
1581622200000|2020-02-13 19:30:00|10278.92|10242.92|10259.63|10223.63|10279.92|10243.92|10258.73|10222.73|378
1581622500000|2020-02-13 19:35:00|10259.81|10223.81|10268.37|10232.37|10272.53|10236.53|10256.49|10220.49|641
1581622800000|2020-02-13 19:40:00|10268.36|10232.36|10266.68|10230.68|10271.51|10235.51|10266.09|10230.09|555
1581623100000|2020-02-13 19:45:00|10266.66|10230.66|10249.28|10213.28|10266.75|10230.75|10249.14|10213.14|514
1581623400000|2020-02-13 19:50:00|10249.26|10213.26|10260.16|10224.16|10260.36|10224.36|10249.13|10213.13|425
1581623700000|2020-02-13 19:55:00|10259.97|10223.97|10267|10231|10269.36|10233.36|10258.19|10222.19|371
1581624000000|2020-02-13 20:00:00|10266.99|10230.99|10277.4|10241.4|10278.9|10242.9|10266.74|10230.74|487
1581624300000|2020-02-13 20:05:00|10277.26|10241.26|10261.19|10225.19|10278.99|10242.99|10257.79|10221.79|535
1581624600000|2020-02-13 20:10:00|10261.18|10225.18|10257.36|10221.36|10262.09|10226.09|10253.55|10217.55|488
1581624900000|2020-02-13 20:15:00|10257.43|10221.43|10261.52|10225.52|10267.21|10231.21|10257.39|10221.39|402
1581625200000|2020-02-13 20:20:00|10261.53|10225.53|10254.78|10218.78|10261.54|10225.54|10251.8|10215.8|335
1581625500000|2020-02-13 20:25:00|10254.99|10218.99|10242.17|10206.17|10255.63|10219.63|10240.47|10204.47|311
1581625800000|2020-02-13 20:30:00|10242.73|10206.73|10233.06|10197.06|10242.95|10206.95|10232.57|10196.57|418
1581626100000|2020-02-13 20:35:00|10233.13|10197.13|10242.76|10206.76|10243.36|10207.36|10232.31|10196.31|321
1581626400000|2020-02-13 20:40:00|10243.14|10207.14|10242.35|10206.35|10245.36|10209.36|10240.12|10204.12|229
1581626700000|2020-02-13 20:45:00|10242.37|10206.37|10231.86|10195.86|10242.41|10206.41|10231.85|10195.85|415
1581627000000|2020-02-13 20:50:00|10231.85|10195.85|10238.93|10202.93|10239.5|10203.5|10224.59|10188.59|529
1581627300000|2020-02-13 20:55:00|10239.57|10203.57|10242.8|10206.8|10246.01|10210.01|10238.45|10202.45|291
1581627600000|2020-02-13 21:00:00|10242.79|10206.79|10224.67|10188.67|10242.79|10206.79|10224.67|10188.67|467
1581627900000|2020-02-13 21:05:00|10224.16|10188.16|10217.35|10181.35|10224.16|10188.16|10213.45|10177.45|449
1581628200000|2020-02-13 21:10:00|10217.29|10181.29|10202.38|10166.38|10217.58|10181.58|10202.3|10166.3|529
1581628500000|2020-02-13 21:15:00|10202.36|10166.36|10212.45|10176.45|10220.58|10184.58|10197.8|10161.8|604
1581628800000|2020-02-13 21:20:00|10212.52|10176.52|10217.17|10181.17|10217.89|10181.89|10203.02|10167.02|583
1581629100000|2020-02-13 21:25:00|10217.15|10181.15|10223.41|10187.41|10223.9|10187.9|10216.82|10180.82|484
1581629400000|2020-02-13 21:30:00|10223.4|10187.4|10216.7|10180.7|10223.61|10187.61|10216.7|10180.7|248
1581629700000|2020-02-13 21:35:00|10216.49|10180.49|10201.16|10165.16|10216.88|10180.88|10200.41|10164.41|181
1581630000000|2020-02-13 21:40:00|10201.72|10165.72|10201.09|10165.09|10204.51|10168.51|10196.97|10160.97|142
1581630300000|2020-02-13 21:45:00|10201.56|10165.56|10200.55|10164.55|10204.5|10168.5|10200.55|10164.55|130
1581630600000|2020-02-13 21:50:00|10201.04|10165.04|10198.91|10162.91|10208.62|10172.62|10198.61|10162.61|380
1581630900000|2020-02-13 21:55:00|10199|10163|10201.32|10165.32|10202.26|10166.26|10198.17|10162.17|224
1581631200000|2020-02-13 22:00:00|10201.31|10165.31|10197.21|10161.21|10201.6|10165.6|10196.8|10160.8|177
1581631500000|2020-02-13 22:05:00|10197.27|10161.27|10222.31|10186.31|10225.59|10189.59|10196.92|10160.92|503
1581631800000|2020-02-13 22:10:00|10221.33|10185.33|10214.93|10178.93|10223.7|10187.7|10212.74|10176.74|623
1581632100000|2020-02-13 22:15:00|10215.05|10179.05|10213.86|10177.86|10215.59|10179.59|10212.37|10176.37|839
1581632400000|2020-02-13 22:20:00|10213.89|10177.89|10219.5|10183.5|10220.88|10184.88|10212.77|10176.77|163
1581632700000|2020-02-13 22:25:00|10219.96|10183.96|10230.89|10194.89|10231.2|10195.2|10219.68|10183.68|223
1581633000000|2020-02-13 22:30:00|10230.87|10194.87|10240.39|10204.39|10240.86|10204.86|10230.41|10194.41|281
1581633300000|2020-02-13 22:35:00|10240.41|10204.41|10228.01|10192.01|10245.3|10209.3|10227.89|10191.89|528
1581633600000|2020-02-13 22:40:00|10225.06|10189.06|10227.08|10191.08|10227.09|10191.09|10223.63|10187.63|440
1581633900000|2020-02-13 22:45:00|10227.4|10191.4|10233.88|10197.88|10233.99|10197.99|10226.11|10190.11|571
1581634200000|2020-02-13 22:50:00|10233.87|10197.87|10244.86|10208.86|10244.95|10208.95|10233.85|10197.85|868
1581634500000|2020-02-13 22:55:00|10244.73|10208.73|10233.88|10197.88|10244.94|10208.94|10230.37|10194.37|478
1581634800000|2020-02-13 23:00:00|10233.87|10197.87|10233.84|10197.84|10243.11|10207.11|10233.09|10197.09|642
1581635100000|2020-02-13 23:05:00|10233.83|10197.83|10240.34|10204.34|10240.34|10204.34|10233.12|10197.12|545
1581635400000|2020-02-13 23:10:00|10240.35|10204.35|10249.87|10213.87|10250.7|10214.7|10238.41|10202.41|700
1581635700000|2020-02-13 23:15:00|10251.19|10215.19|10260.31|10224.31|10264.19|10228.19|10250.04|10214.04|441
1581636000000|2020-02-13 23:20:00|10260.28|10224.28|10266.47|10230.47|10268.93|10232.93|10260.03|10224.03|270
1581636300000|2020-02-13 23:25:00|10266.46|10230.46|10252.11|10216.11|10266.55|10230.55|10241.24|10205.24|455
1581636600000|2020-02-13 23:30:00|10251.97|10215.97|10257.67|10221.67|10257.73|10221.73|10251.03|10215.03|166
1581636900000|2020-02-13 23:35:00|10257.68|10221.68|10258.31|10222.31|10266.48|10230.48|10257.68|10221.68|215
1581637200000|2020-02-13 23:40:00|10258.3|10222.3|10246.33|10210.33|10259.08|10223.08|10246.33|10210.33|153
1581637500000|2020-02-13 23:45:00|10245.79|10209.79|10240.9|10204.9|10245.79|10209.79|10234.23|10198.23|189
1581637800000|2020-02-13 23:50:00|10240.91|10204.91|10254.64|10218.64|10259.84|10223.84|10240.68|10204.68|301
1581638100000|2020-02-13 23:55:00|10254.54|10218.54|10255.99|10219.99|10263.42|10227.42|10251|10215|340
1581638400000|2020-02-14 00:00:00|10254.72|10218.72|10253.83|10217.83|10261.61|10225.61|10251.06|10215.06|233
1581638700000|2020-02-14 00:05:00|10253.62|10217.62|10255.53|10219.53|10261.01|10225.01|10253.12|10217.12|334
1581639000000|2020-02-14 00:10:00|10255.51|10219.51|10242.45|10206.45|10255.79|10219.79|10242.45|10206.45|139
1581639300000|2020-02-14 00:15:00|10242.44|10206.44|10213.6|10177.6|10242.44|10206.44|10209.09|10173.09|545
1581639600000|2020-02-14 00:20:00|10212.75|10176.75|10237.18|10201.18|10238.12|10202.12|10208.29|10172.29|648
1581639900000|2020-02-14 00:25:00|10237.43|10201.43|10229.29|10193.29|10238.48|10202.48|10226.31|10190.31|546
1581640200000|2020-02-14 00:30:00|10229.33|10193.33|10212.56|10176.56|10230.03|10194.03|10206.64|10170.64|796
1581640500000|2020-02-14 00:35:00|10212.43|10176.43|10201.15|10165.15|10212.55|10176.55|10195.21|10159.21|660
1581640800000|2020-02-14 00:40:00|10201.7|10165.7|10215.92|10179.92|10218.81|10182.81|10200.22|10164.22|747
1581641100000|2020-02-14 00:45:00|10216.44|10180.44|10231.82|10195.82|10232.66|10196.66|10213.89|10177.89|716
1581641400000|2020-02-14 00:50:00|10230.6|10194.6|10221.78|10185.78|10232.21|10196.21|10212.62|10176.62|724
1581641700000|2020-02-14 00:55:00|10224.04|10188.04|10250.44|10214.44|10253.74|10217.74|10223.99|10187.99|641
1581642000000|2020-02-14 01:00:00|10250.34|10214.34|10262.16|10226.16|10276.27|10240.27|10249.96|10213.96|800
1581642300000|2020-02-14 01:05:00|10262.17|10226.17|10285.61|10249.61|10286.56|10250.56|10261.86|10225.86|744
1581642600000|2020-02-14 01:10:00|10285.59|10249.59|10290.9|10254.9|10295|10259|10284.9|10248.9|518
1581642900000|2020-02-14 01:15:00|10291.19|10255.19|10257.99|10221.99|10301.08|10265.08|10253.48|10217.48|571
1581643200000|2020-02-14 01:20:00|10257.48|10221.48|10251.54|10215.54|10263.57|10227.57|10246.95|10210.95|777
1581643500000|2020-02-14 01:25:00|10251.63|10215.63|10260.33|10224.33|10267.67|10231.67|10249.5|10213.5|592
1581643800000|2020-02-14 01:30:00|10260.07|10224.07|10270.24|10234.24|10270.24|10234.24|10254.32|10218.32|625
1581644100000|2020-02-14 01:35:00|10271.16|10235.16|10261.94|10225.94|10272.87|10236.87|10261.73|10225.73|699
1581644400000|2020-02-14 01:40:00|10261.93|10225.93|10249.17|10213.17|10261.93|10225.93|10245.24|10209.24|598
1581644700000|2020-02-14 01:45:00|10249.2|10213.2|10257.47|10221.47|10258.56|10222.56|10248.32|10212.32|294
1581645000000|2020-02-14 01:50:00|10257.46|10221.46|10237.59|10201.59|10257.59|10221.59|10235.44|10199.44|726
1581645300000|2020-02-14 01:55:00|10237.61|10201.61|10251.5|10215.5|10256|10220|10237.07|10201.07|855
1581645600000|2020-02-14 02:00:00|10251.55|10215.55|10253.78|10217.78|10258.9|10222.9|10249.07|10213.07|559
1581645900000|2020-02-14 02:05:00|10253.79|10217.79|10253.76|10217.76|10258.8|10222.8|10250.12|10214.12|647
1581646200000|2020-02-14 02:10:00|10253.38|10217.38|10267.45|10231.45|10270.04|10234.04|10253.18|10217.18|275
1581646500000|2020-02-14 02:15:00|10267.01|10231.01|10281.58|10245.58|10282.87|10246.87|10262.1|10226.1|421
1581646800000|2020-02-14 02:20:00|10281.55|10245.55|10277.52|10241.52|10281.55|10245.55|10276.49|10240.49|385
1581647100000|2020-02-14 02:25:00|10277.51|10241.51|10264.6|10228.6|10277.55|10241.55|10264.6|10228.6|517
1581647400000|2020-02-14 02:30:00|10264.61|10228.61|10271.37|10235.37|10272.34|10236.34|10264.61|10228.61|413
1581647700000|2020-02-14 02:35:00|10271.52|10235.52|10270.45|10234.45|10271.79|10235.79|10269.79|10233.79|318
1581648000000|2020-02-14 02:40:00|10270.26|10234.26|10265.04|10229.04|10270.81|10234.81|10264.43|10228.43|113
1581648300000|2020-02-14 02:45:00|10265.84|10229.84|10269.47|10233.47|10269.47|10233.47|10264.19|10228.19|48
1581648600000|2020-02-14 02:50:00|10269.56|10233.56|10274.83|10238.83|10274.83|10238.83|10266.07|10230.07|220
1581648900000|2020-02-14 02:55:00|10274.72|10238.72|10281.9|10245.9|10282.32|10246.32|10274.56|10238.56|173
1581649200000|2020-02-14 03:00:00|10282.18|10246.18|10278.22|10242.22|10286.29|10250.29|10277|10241|409
1581649500000|2020-02-14 03:05:00|10278.37|10242.37|10282.4|10246.4|10289.3|10253.3|10278.37|10242.37|534
1581649800000|2020-02-14 03:10:00|10283.79|10247.79|10284.26|10248.26|10284.36|10248.36|10282.1|10246.1|610
1581650100000|2020-02-14 03:15:00|10283.2|10247.2|10289.38|10253.38|10290.86|10254.86|10280.9|10244.9|234
1581650400000|2020-02-14 03:20:00|10289.39|10253.39|10289.72|10253.72|10289.9|10253.9|10285.06|10249.06|281
1581650700000|2020-02-14 03:25:00|10289.85|10253.85|10298.59|10262.59|10298.59|10262.59|10288.19|10252.19|211
1581651000000|2020-02-14 03:30:00|10297.96|10261.96|10293.09|10257.09|10299.87|10263.87|10292.3|10256.3|457
1581651300000|2020-02-14 03:35:00|10293.74|10257.74|10254.54|10218.54|10293.74|10257.74|10252.9|10216.9|609
1581651600000|2020-02-14 03:40:00|10254.55|10218.55|10244.01|10208.01|10256|10220|10230.5|10194.5|752
1581651900000|2020-02-14 03:45:00|10243.99|10207.99|10237.79|10201.79|10246.52|10210.52|10235.9|10199.9|696
1581652200000|2020-02-14 03:50:00|10237.81|10201.81|10236.9|10200.9|10239.34|10203.34|10236.52|10200.52|235
1581652500000|2020-02-14 03:55:00|10237.08|10201.08|10274.48|10238.48|10274.53|10238.53|10236.88|10200.88|459
1581652800000|2020-02-14 04:00:00|10274.5|10238.5|10260.15|10224.15|10279.25|10243.25|10259.67|10223.67|493
1581653100000|2020-02-14 04:05:00|10260.16|10224.16|10253.62|10217.62|10273.2|10237.2|10251.64|10215.64|568
1581653400000|2020-02-14 04:10:00|10253.37|10217.37|10249.13|10213.13|10258.87|10222.87|10242.29|10206.29|734
1581653700000|2020-02-14 04:15:00|10249.14|10213.14|10248.96|10212.96|10252.57|10216.57|10246.52|10210.52|672
1581654000000|2020-02-14 04:20:00|10248.95|10212.95|10224.95|10188.95|10248.95|10212.95|10223.14|10187.14|743
1581654300000|2020-02-14 04:25:00|10224.96|10188.96|10236.43|10200.43|10238.46|10202.46|10220.82|10184.82|858
1581654600000|2020-02-14 04:30:00|10236.42|10200.42|10238.39|10202.39|10239.52|10203.52|10227.97|10191.97|864
1581654900000|2020-02-14 04:35:00|10237.51|10201.51|10238.47|10202.47|10239.17|10203.17|10235.56|10199.56|296
1581655200000|2020-02-14 04:40:00|10238.48|10202.48|10251.36|10215.36|10290.56|10254.56|10238.48|10202.48|744
1581655500000|2020-02-14 04:45:00|10251.46|10215.46|10241.45|10205.45|10251.7|10215.7|10238.59|10202.59|733
1581655800000|2020-02-14 04:50:00|10241.16|10205.16|10245.66|10209.66|10252.45|10216.45|10241.16|10205.16|624
1581656100000|2020-02-14 04:55:00|10245.67|10209.67|10241|10205|10245.76|10209.76|10240.87|10204.87|225
1581656400000|2020-02-14 05:00:00|10240.66|10204.66|10243.13|10207.13|10247.77|10211.77|10240.16|10204.16|393
1581656700000|2020-02-14 05:05:00|10243.27|10207.27|10233.41|10197.41|10244.03|10208.03|10233.1|10197.1|123
1581657000000|2020-02-14 05:10:00|10233.47|10197.47|10232.52|10196.52|10233.47|10197.47|10227.27|10191.27|587
1581657300000|2020-02-14 05:15:00|10232.53|10196.53|10230.15|10194.15|10235.2|10199.2|10230.15|10194.15|133
1581657600000|2020-02-14 05:20:00|10229.9|10193.9|10220.51|10184.51|10229.96|10193.96|10220.4|10184.4|248
1581657900000|2020-02-14 05:25:00|10220.46|10184.46|10204.08|10168.08|10220.46|10184.46|10203.97|10167.97|486
1581658200000|2020-02-14 05:30:00|10204.06|10168.06|10218.57|10182.57|10220.25|10184.25|10201.4|10165.4|408
1581658500000|2020-02-14 05:35:00|10218.65|10182.65|10206.27|10170.27|10218.65|10182.65|10204.53|10168.53|185
1581658800000|2020-02-14 05:40:00|10206.28|10170.28|10209.94|10173.94|10211.21|10175.21|10203|10167|561
1581659100000|2020-02-14 05:45:00|10209.95|10173.95|10217.49|10181.49|10218.29|10182.29|10209.88|10173.88|582
1581659400000|2020-02-14 05:50:00|10217.83|10181.83|10222.49|10186.49|10224.8|10188.8|10217.32|10181.32|270
1581659700000|2020-02-14 05:55:00|10222.56|10186.56|10176.41|10140.41|10222.56|10186.56|10176.04|10140.04|381
1581660000000|2020-02-14 06:00:00|10176.44|10140.44|10185.19|10149.19|10186.76|10150.76|10169.44|10133.44|490
1581660300000|2020-02-14 06:05:00|10185.18|10149.18|10175.24|10139.24|10196.49|10160.49|10175.24|10139.24|277
1581660600000|2020-02-14 06:10:00|10175|10139|10178.54|10142.54|10185.87|10149.87|10166.9|10130.9|516
1581660900000|2020-02-14 06:15:00|10178.74|10142.74|10210.5|10174.5|10210.74|10174.74|10174.96|10138.96|735
1581661200000|2020-02-14 06:20:00|10210.52|10174.52|10204.7|10168.7|10211.75|10175.75|10199.18|10163.18|584
1581661500000|2020-02-14 06:25:00|10204.55|10168.55|10189.83|10153.83|10204.7|10168.7|10188.51|10152.51|421
1581661800000|2020-02-14 06:30:00|10189.44|10153.44|10197.99|10161.99|10200.46|10164.46|10189.36|10153.36|424
1581662100000|2020-02-14 06:35:00|10198|10162|10197.22|10161.22|10199.3|10163.3|10194.2|10158.2|509
1581662400000|2020-02-14 06:40:00|10197.23|10161.23|10201.9|10165.9|10203.4|10167.4|10196.72|10160.72|252
1581662700000|2020-02-14 06:45:00|10201.91|10165.91|10202.83|10166.83|10207.12|10171.12|10201.91|10165.91|461
1581663000000|2020-02-14 06:50:00|10202.34|10166.34|10205.59|10169.59|10207|10171|10202.34|10166.34|80
1581663300000|2020-02-14 06:55:00|10205.6|10169.6|10205.69|10169.69|10205.91|10169.91|10191.7|10155.7|229
1581663600000|2020-02-14 07:00:00|10205.66|10169.66|10206.06|10170.06|10218.67|10182.67|10204.71|10168.71|297
1581663900000|2020-02-14 07:05:00|10205.81|10169.81|10182.41|10146.41|10207.7|10171.7|10182.3|10146.3|282
1581664200000|2020-02-14 07:10:00|10182.42|10146.42|10184.25|10148.25|10187.34|10151.34|10182.41|10146.41|496
1581664500000|2020-02-14 07:15:00|10183.72|10147.72|10173.4|10137.4|10184.38|10148.38|10172.37|10136.37|690
1581664800000|2020-02-14 07:20:00|10173.36|10137.36|10167.15|10131.15|10173.38|10137.38|10160.91|10124.91|528
1581665100000|2020-02-14 07:25:00|10167.27|10131.27|10166.56|10130.56|10169.43|10133.43|10164.47|10128.47|188
1581665400000|2020-02-14 07:30:00|10166.55|10130.55|10154.44|10118.44|10167.45|10131.45|10154.44|10118.44|122
1581665700000|2020-02-14 07:35:00|10154.2|10118.2|10138.6|10102.6|10154.2|10118.2|10134.1|10098.1|635
1581666000000|2020-02-14 07:40:00|10139.19|10103.19|10130.24|10094.24|10142.95|10106.95|10129.76|10093.76|388
1581666300000|2020-02-14 07:45:00|10130.25|10094.25|10135.71|10099.71|10140.53|10104.53|10130.24|10094.24|306
1581666600000|2020-02-14 07:50:00|10135.61|10099.61|10142.47|10106.47|10143.76|10107.76|10128.32|10092.32|556
1581666900000|2020-02-14 07:55:00|10142.48|10106.48|10127.01|10091.01|10142.48|10106.48|10122.49|10086.49|440
1581667200000|2020-02-14 08:00:00|10127.02|10091.02|10137.94|10101.94|10138.05|10102.05|10123.46|10087.46|677
1581667500000|2020-02-14 08:05:00|10138.05|10102.05|10165.18|10129.18|10165.18|10129.18|10137.94|10101.94|574
1581667800000|2020-02-14 08:10:00|10165.17|10129.17|10175.29|10139.29|10179.07|10143.07|10164.61|10128.61|310
1581668100000|2020-02-14 08:15:00|10175.5|10139.5|10169|10133|10178.66|10142.66|10167.63|10131.63|277
1581668400000|2020-02-14 08:20:00|10168.99|10132.99|10171.11|10135.11|10173.73|10137.73|10168.9|10132.9|190
1581668700000|2020-02-14 08:25:00|10171.12|10135.12|10148.05|10112.05|10171.12|10135.12|10140.51|10104.51|457
1581669000000|2020-02-14 08:30:00|10148.06|10112.06|10147.29|10111.29|10150.56|10114.56|10144.01|10108.01|406
1581669300000|2020-02-14 08:35:00|10147.28|10111.28|10143.01|10107.01|10147.28|10111.28|10140.84|10104.84|269
1581669600000|2020-02-14 08:40:00|10142.53|10106.53|10146.14|10110.14|10146.55|10110.55|10142.53|10106.53|131
1581669900000|2020-02-14 08:45:00|10146.22|10110.22|10146.25|10110.25|10148.58|10112.58|10146.06|10110.06|318
1581670200000|2020-02-14 08:50:00|10146.24|10110.24|10156.48|10120.48|10159.14|10123.14|10142.32|10106.32|308
1581670500000|2020-02-14 08:55:00|10155.38|10119.38|10162.89|10126.89|10163.96|10127.96|10154.84|10118.84|294
1581670800000|2020-02-14 09:00:00|10162.9|10126.9|10164.87|10128.87|10164.88|10128.88|10162.89|10126.89|68
1581671100000|2020-02-14 09:05:00|10164.89|10128.89|10168.23|10132.23|10173.38|10137.38|10164.89|10128.89|178
1581671400000|2020-02-14 09:10:00|10168.61|10132.61|10173.35|10137.35|10174.86|10138.86|10164.06|10128.06|312
1581671700000|2020-02-14 09:15:00|10174.49|10138.49|10178.67|10142.67|10178.96|10142.96|10174.34|10138.34|143
1581672000000|2020-02-14 09:20:00|10178.62|10142.62|10182.61|10146.61|10187.91|10151.91|10178.61|10142.61|240
1581672300000|2020-02-14 09:25:00|10182.59|10146.59|10202.45|10166.45|10205.13|10169.13|10182.47|10146.47|288
1581672600000|2020-02-14 09:30:00|10202.46|10166.46|10212.32|10176.32|10216.69|10180.69|10202.45|10166.45|298
1581672900000|2020-02-14 09:35:00|10212.9|10176.9|10205.36|10169.36|10212.92|10176.92|10196.21|10160.21|399
1581673200000|2020-02-14 09:40:00|10205.09|10169.09|10207.6|10171.6|10213.35|10177.35|10204.36|10168.36|375
1581673500000|2020-02-14 09:45:00|10207.9|10171.9|10210.21|10174.21|10213.02|10177.02|10204.15|10168.15|632
1581673800000|2020-02-14 09:50:00|10210.26|10174.26|10215.82|10179.82|10216.77|10180.77|10210.22|10174.22|370
1581674100000|2020-02-14 09:55:00|10215.8|10179.8|10224.37|10188.37|10226.49|10190.49|10214.05|10178.05|285
1581674400000|2020-02-14 10:00:00|10224.89|10188.89|10217.53|10181.53|10235.36|10199.36|10217.53|10181.53|276
1581674700000|2020-02-14 10:05:00|10217.52|10181.52|10215.98|10179.98|10219.06|10183.06|10209.75|10173.75|352
1581675000000|2020-02-14 10:10:00|10215.99|10179.99|10239.28|10203.28|10241.89|10205.89|10215.93|10179.93|392
1581675300000|2020-02-14 10:15:00|10239.72|10203.72|10253.84|10217.84|10254.35|10218.35|10231.94|10195.94|504
1581675600000|2020-02-14 10:20:00|10252.82|10216.82|10258.72|10222.72|10261.84|10225.84|10246.83|10210.83|743
1581675900000|2020-02-14 10:25:00|10258.71|10222.71|10253.93|10217.93|10296.96|10260.96|10253.5|10217.5|894
1581676200000|2020-02-14 10:30:00|10253.6|10217.6|10279.66|10243.66|10282.9|10246.9|10253.32|10217.32|866
1581676500000|2020-02-14 10:35:00|10279.67|10243.67|10299.87|10263.87|10303.63|10267.63|10276.8|10240.8|828
1581676800000|2020-02-14 10:40:00|10299.86|10263.86|10283.94|10247.94|10305.79|10269.79|10278.5|10242.5|898
1581677100000|2020-02-14 10:45:00|10284.28|10248.28|10291.91|10255.91|10309.3|10273.3|10283.88|10247.88|654
1581677400000|2020-02-14 10:50:00|10291.92|10255.92|10278.88|10242.88|10296.33|10260.33|10276.73|10240.73|838
1581677700000|2020-02-14 10:55:00|10278.87|10242.87|10270.32|10234.32|10284.57|10248.57|10269.65|10233.65|857
1581678000000|2020-02-14 11:00:00|10270.34|10234.34|10265.1|10229.1|10272.38|10236.38|10260.8|10224.8|553
1581678300000|2020-02-14 11:05:00|10265.09|10229.09|10233.24|10197.24|10265.21|10229.21|10230.09|10194.09|851
1581678600000|2020-02-14 11:10:00|10233.32|10197.32|10246.7|10210.7|10252.79|10216.79|10231.92|10195.92|963
1581678900000|2020-02-14 11:15:00|10246.53|10210.53|10247.34|10211.34|10262.65|10226.65|10245.74|10209.74|681
1581679200000|2020-02-14 11:20:00|10247.64|10211.64|10266.71|10230.71|10266.71|10230.71|10244.02|10208.02|654
1581679500000|2020-02-14 11:25:00|10266.56|10230.56|10274.91|10238.91|10283.02|10247.02|10264.94|10228.94|605
1581679800000|2020-02-14 11:30:00|10274.9|10238.9|10286.04|10250.04|10286.04|10250.04|10274.11|10238.11|395
1581680100000|2020-02-14 11:35:00|10286.15|10250.15|10270.88|10234.88|10286.77|10250.77|10268.67|10232.67|507
1581680400000|2020-02-14 11:40:00|10271.21|10235.21|10284.2|10248.2|10284.24|10248.24|10271.11|10235.11|602
1581680700000|2020-02-14 11:45:00|10284.42|10248.42|10290.98|10254.98|10291.76|10255.76|10282.41|10246.41|530
1581681000000|2020-02-14 11:50:00|10290.96|10254.96|10273.31|10237.31|10292.47|10256.47|10272.97|10236.97|436
1581681300000|2020-02-14 11:55:00|10273.3|10237.3|10283.18|10247.18|10283.18|10247.18|10271.37|10235.37|365
1581681600000|2020-02-14 12:00:00|10282.89|10246.89|10299.24|10263.24|10304.09|10268.09|10282.89|10246.89|342
1581681900000|2020-02-14 12:05:00|10299.12|10263.12|10294.94|10258.94|10300.92|10264.92|10293.22|10257.22|526
1581682200000|2020-02-14 12:10:00|10294.95|10258.95|10300.01|10264.01|10309.46|10273.46|10294.12|10258.12|576
1581682500000|2020-02-14 12:15:00|10300.05|10264.05|10282.32|10246.32|10301.51|10265.51|10281.59|10245.59|342
1581682800000|2020-02-14 12:20:00|10282.91|10246.91|10270.34|10234.34|10284.11|10248.11|10267.07|10231.07|509
1581683100000|2020-02-14 12:25:00|10269.68|10233.68|10261.54|10225.54|10270.21|10234.21|10257.35|10221.35|507
1581683400000|2020-02-14 12:30:00|10261.55|10225.55|10260.78|10224.78|10272.44|10236.44|10260.05|10224.05|650
1581683700000|2020-02-14 12:35:00|10260.77|10224.77|10270.53|10234.53|10271.4|10235.4|10254.46|10218.46|858
1581684000000|2020-02-14 12:40:00|10270.93|10234.93|10278.36|10242.36|10278.82|10242.82|10269.69|10233.69|278
1581684300000|2020-02-14 12:45:00|10278.37|10242.37|10278.47|10242.47|10280.74|10244.74|10276.41|10240.41|385
1581684600000|2020-02-14 12:50:00|10278.48|10242.48|10276.93|10240.93|10286.52|10250.52|10276.93|10240.93|443
1581684900000|2020-02-14 12:55:00|10276.31|10240.31|10278.8|10242.8|10282.31|10246.31|10274.46|10238.46|748
1581685200000|2020-02-14 13:00:00|10278.25|10242.25|10264.79|10228.79|10278.83|10242.83|10263.96|10227.96|607
1581685500000|2020-02-14 13:05:00|10264.8|10228.8|10276.95|10240.95|10277.19|10241.19|10263.75|10227.75|282
1581685800000|2020-02-14 13:10:00|10276.86|10240.86|10281.62|10245.62|10281.66|10245.66|10274.23|10238.23|524
1581686100000|2020-02-14 13:15:00|10281.61|10245.61|10266.78|10230.78|10283.41|10247.41|10266.75|10230.75|480
1581686400000|2020-02-14 13:20:00|10266.71|10230.71|10267.07|10231.07|10269.29|10233.29|10261.6|10225.6|623
1581686700000|2020-02-14 13:25:00|10267.24|10231.24|10267.89|10231.89|10270.07|10234.07|10258.72|10222.72|811
1581687000000|2020-02-14 13:30:00|10267.34|10231.34|10278.45|10242.45|10279.15|10243.15|10267.1|10231.1|923
1581687300000|2020-02-14 13:35:00|10277.73|10241.73|10277.03|10241.03|10280.6|10244.6|10275.04|10239.04|636
1581687600000|2020-02-14 13:40:00|10276.84|10240.84|10259.57|10223.57|10277.08|10241.08|10257.66|10221.66|395
1581687900000|2020-02-14 13:45:00|10259.56|10223.56|10264.75|10228.75|10265.67|10229.67|10257.99|10221.99|297
1581688200000|2020-02-14 13:50:00|10265.33|10229.33|10273.74|10237.74|10274.52|10238.52|10265.17|10229.17|578
1581688500000|2020-02-14 13:55:00|10273.33|10237.33|10269.63|10233.63|10275.57|10239.57|10268.73|10232.73|408
1581688800000|2020-02-14 14:00:00|10269.68|10233.68|10287.58|10251.58|10287.63|10251.63|10269.47|10233.47|529
1581689100000|2020-02-14 14:05:00|10287.59|10251.59|10288.89|10252.89|10291.84|10255.84|10285.81|10249.81|398
1581689400000|2020-02-14 14:10:00|10289.34|10253.34|10303.69|10267.69|10303.97|10267.97|10288.75|10252.75|418
1581689700000|2020-02-14 14:15:00|10303.96|10267.96|10316.48|10280.48|10326.58|10290.58|10303.96|10267.96|604
1581690000000|2020-02-14 14:20:00|10316.43|10280.43|10323.79|10287.79|10324.33|10288.33|10301.67|10265.67|691
1581690300000|2020-02-14 14:25:00|10323.82|10287.82|10323.1|10287.1|10328.79|10292.79|10320.6|10284.6|264
1581690600000|2020-02-14 14:30:00|10323.11|10287.11|10337.37|10301.37|10357.53|10321.53|10323.11|10287.11|717
1581690900000|2020-02-14 14:35:00|10337.38|10301.38|10289.86|10253.86|10340.94|10304.94|10288.5|10252.5|684
1581691200000|2020-02-14 14:40:00|10289.85|10253.85|10284.63|10248.63|10295.26|10259.26|10266.6|10230.6|789
1581691500000|2020-02-14 14:45:00|10284.25|10248.25|10254.15|10218.15|10284.81|10248.81|10238.21|10202.21|901
1581691800000|2020-02-14 14:50:00|10252.5|10216.5|10261.42|10225.42|10264.91|10228.91|10249.53|10213.53|843
1581692100000|2020-02-14 14:55:00|10260.32|10224.32|10254.64|10218.64|10268.81|10232.81|10249.93|10213.93|745
1581692400000|2020-02-14 15:00:00|10254.67|10218.67|10274.52|10238.52|10277.43|10241.43|10251.28|10215.28|441
1581692700000|2020-02-14 15:05:00|10274.51|10238.51|10284.44|10248.44|10284.44|10248.44|10263.91|10227.91|364
1581693000000|2020-02-14 15:10:00|10284.48|10248.48|10294.38|10258.38|10308.99|10272.99|10284.48|10248.48|699
1581693300000|2020-02-14 15:15:00|10294.37|10258.37|10289.09|10253.09|10298.82|10262.82|10286.76|10250.76|426
1581693600000|2020-02-14 15:20:00|10289.08|10253.08|10280.96|10244.96|10290.19|10254.19|10280.88|10244.88|161
1581693900000|2020-02-14 15:25:00|10281.16|10245.16|10282.49|10246.49|10282.76|10246.76|10268.8|10232.8|247
1581694200000|2020-02-14 15:30:00|10282.72|10246.72|10275.13|10239.13|10282.73|10246.73|10273.63|10237.63|90
1581694500000|2020-02-14 15:35:00|10275.52|10239.52|10293.25|10257.25|10295.88|10259.88|10275.52|10239.52|209
1581694800000|2020-02-14 15:40:00|10293.27|10257.27|10283.02|10247.02|10293.34|10257.34|10278.32|10242.32|86
1581695100000|2020-02-14 15:45:00|10283.57|10247.57|10264.8|10228.8|10283.99|10247.99|10264.51|10228.51|268
1581695400000|2020-02-14 15:50:00|10264.79|10228.79|10280.91|10244.91|10281.83|10245.83|10264.67|10228.67|357
1581695700000|2020-02-14 15:55:00|10280.71|10244.71|10277.05|10241.05|10280.91|10244.91|10277.05|10241.05|134
1581696000000|2020-02-14 16:00:00|10276.43|10240.43|10275.36|10239.36|10283.52|10247.52|10270.88|10234.88|275
1581696300000|2020-02-14 16:05:00|10275.35|10239.35|10292.59|10256.59|10292.89|10256.89|10274.2|10238.2|267
1581696600000|2020-02-14 16:10:00|10292.61|10256.61|10292.54|10256.54|10295.82|10259.82|10288.78|10252.78|259
1581696900000|2020-02-14 16:15:00|10292.18|10256.18|10303.44|10267.44|10303.69|10267.69|10291.74|10255.74|299
1581697200000|2020-02-14 16:20:00|10303.38|10267.38|10313.71|10277.71|10314.55|10278.55|10297.59|10261.59|568
1581697500000|2020-02-14 16:25:00|10313.86|10277.86|10330.8|10294.8|10332.8|10296.8|10313.71|10277.71|606
1581697800000|2020-02-14 16:30:00|10330.81|10294.81|10308.79|10272.79|10330.98|10294.98|10290.66|10254.66|970
1581698100000|2020-02-14 16:35:00|10308.8|10272.8|10299.24|10263.24|10309.47|10273.47|10290.66|10254.66|754
1581698400000|2020-02-14 16:40:00|10299.28|10263.28|10292.07|10256.07|10299.8|10263.8|10291.81|10255.81|294
1581698700000|2020-02-14 16:45:00|10292.29|10256.29|10290.06|10254.06|10293.11|10257.11|10289.59|10253.59|124
1581699000000|2020-02-14 16:50:00|10290.09|10254.09|10300.01|10264.01|10302.33|10266.33|10284.53|10248.53|261
1581699300000|2020-02-14 16:55:00|10299.81|10263.81|10307.78|10271.78|10307.84|10271.84|10296.38|10260.38|225
1581699600000|2020-02-14 17:00:00|10307.76|10271.76|10303.51|10267.51|10314.26|10278.26|10303.31|10267.31|482
1581699900000|2020-02-14 17:05:00|10303.4|10267.4|10301.94|10265.94|10303.52|10267.52|10299.8|10263.8|304
1581700200000|2020-02-14 17:10:00|10301.95|10265.95|10290.39|10254.39|10310.02|10274.02|10290.37|10254.37|404
1581700500000|2020-02-14 17:15:00|10290.4|10254.4|10296.13|10260.13|10299.81|10263.81|10289.59|10253.59|246
1581700800000|2020-02-14 17:20:00|10296.06|10260.06|10294.48|10258.48|10297.58|10261.58|10294.31|10258.31|75
1581701100000|2020-02-14 17:25:00|10294.57|10258.57|10298.86|10262.86|10298.87|10262.87|10294.16|10258.16|154
1581701400000|2020-02-14 17:30:00|10298.89|10262.89|10300.12|10264.12|10305.36|10269.36|10298.35|10262.35|201
1581701700000|2020-02-14 17:35:00|10300.13|10264.13|10306.9|10270.9|10310.82|10274.82|10300.08|10264.08|139
1581702000000|2020-02-14 17:40:00|10306.83|10270.83|10298.31|10262.31|10307.61|10271.61|10298.22|10262.22|137
1581702300000|2020-02-14 17:45:00|10297.42|10261.42|10312.4|10276.4|10315.28|10279.28|10297.42|10261.42|265
1581702600000|2020-02-14 17:50:00|10312.65|10276.65|10315.81|10279.81|10316.43|10280.43|10309.66|10273.66|341
1581702900000|2020-02-14 17:55:00|10316.21|10280.21|10311.04|10275.04|10316.31|10280.31|10311.01|10275.01|66
1581703200000|2020-02-14 18:00:00|10311.35|10275.35|10325.03|10289.03|10325.15|10289.15|10310.31|10274.31|256
1581703500000|2020-02-14 18:05:00|10325.13|10289.13|10342.97|10306.97|10342.97|10306.97|10325.13|10289.13|277
1581703800000|2020-02-14 18:10:00|10343.9|10307.9|10352.27|10316.27|10358.95|10322.95|10332.84|10296.84|640
1581704100000|2020-02-14 18:15:00|10352.04|10316.04|10340.34|10304.34|10352.04|10316.04|10335.69|10299.69|485
1581704400000|2020-02-14 18:20:00|10340.33|10304.33|10327.13|10291.13|10342.21|10306.21|10327.13|10291.13|528
1581704700000|2020-02-14 18:25:00|10327.05|10291.05|10337.97|10301.97|10339.08|10303.08|10321.41|10285.41|428
1581705000000|2020-02-14 18:30:00|10337.58|10301.58|10351.95|10315.95|10352.2|10316.2|10336.57|10300.57|346
1581705300000|2020-02-14 18:35:00|10351.99|10315.99|10356.98|10320.98|10359.8|10323.8|10347.79|10311.79|325
1581705600000|2020-02-14 18:40:00|10357|10321|10348.95|10312.95|10359.73|10323.73|10348.62|10312.62|379
1581705900000|2020-02-14 18:45:00|10349.06|10313.06|10385.31|10349.31|10385.46|10349.46|10348.96|10312.96|519
1581706200000|2020-02-14 18:50:00|10385.43|10349.43|10381.72|10345.72|10386.85|10350.85|10379.24|10343.24|123
1581706500000|2020-02-14 18:55:00|10381.86|10345.86|10385|10349|10386.62|10350.62|10374.75|10338.75|339
1581706800000|2020-02-14 19:00:00|10385.28|10349.28|10401.86|10365.86|10401.98|10365.98|10385.28|10349.28|428
1581707100000|2020-02-14 19:05:00|10405.11|10369.11|10381.12|10345.12|10407.27|10371.27|10381.12|10345.12|578
1581707400000|2020-02-14 19:10:00|10381.05|10345.05|10384.82|10348.82|10389.14|10353.14|10369.74|10333.74|425
1581707700000|2020-02-14 19:15:00|10384.81|10348.81|10377.39|10341.39|10385.53|10349.53|10377.04|10341.04|313
1581708000000|2020-02-14 19:20:00|10377.4|10341.4|10373.47|10337.47|10378.36|10342.36|10371.58|10335.58|257
1581708300000|2020-02-14 19:25:00|10373.62|10337.62|10370.75|10334.75|10374.46|10338.46|10370.32|10334.32|194
1581708600000|2020-02-14 19:30:00|10370.77|10334.77|10371.83|10335.83|10371.83|10335.83|10366.97|10330.97|212
1581708900000|2020-02-14 19:35:00|10371.84|10335.84|10382.03|10346.03|10383.13|10347.13|10371.84|10335.84|284
1581709200000|2020-02-14 19:40:00|10382.02|10346.02|10368.12|10332.12|10382.46|10346.46|10366.8|10330.8|303
1581709500000|2020-02-14 19:45:00|10367.24|10331.24|10354.12|10318.12|10368.18|10332.18|10350.21|10314.21|590
1581709800000|2020-02-14 19:50:00|10354.57|10318.57|10375.69|10339.69|10376.73|10340.73|10354.57|10318.57|528
1581710100000|2020-02-14 19:55:00|10375.68|10339.68|10377.59|10341.59|10379.69|10343.69|10374.22|10338.22|625
1581710400000|2020-02-14 20:00:00|10377.6|10341.6|10395.15|10359.15|10395.55|10359.55|10377.3|10341.3|468
1581710700000|2020-02-14 20:05:00|10395.17|10359.17|10400.67|10364.67|10402.49|10366.49|10391.55|10355.55|246
1581711000000|2020-02-14 20:10:00|10400.66|10364.66|10395.73|10359.73|10401|10365|10395.21|10359.21|320
1581711300000|2020-02-14 20:15:00|10395.74|10359.74|10401.22|10365.22|10402.68|10366.68|10392.98|10356.98|614
1581711600000|2020-02-14 20:20:00|10401.19|10365.19|10399.46|10363.46|10405.4|10369.4|10398.82|10362.82|639
1581711900000|2020-02-14 20:25:00|10399.26|10363.26|10392.18|10356.18|10399.83|10363.83|10391.92|10355.92|224
1581712200000|2020-02-14 20:30:00|10393.34|10357.34|10398.35|10362.35|10405.17|10369.17|10393.34|10357.34|513
1581712500000|2020-02-14 20:35:00|10398.36|10362.36|10389.9|10353.9|10400.82|10364.82|10389.9|10353.9|258
1581712800000|2020-02-14 20:40:00|10389.51|10353.51|10394.57|10358.57|10394.57|10358.57|10384.17|10348.17|229
1581713100000|2020-02-14 20:45:00|10394.62|10358.62|10390.35|10354.35|10396.24|10360.24|10390.35|10354.35|246
1581713400000|2020-02-14 20:50:00|10390.51|10354.51|10392.13|10356.13|10394.24|10358.24|10388.86|10352.86|347
1581713700000|2020-02-14 20:55:00|10392.02|10356.02|10389.2|10353.2|10393.83|10357.83|10389.2|10353.2|466
1581714000000|2020-02-14 21:00:00|10389.19|10353.19|10398.38|10362.38|10398.43|10362.43|10388.94|10352.94|367
1581714300000|2020-02-14 21:05:00|10398.37|10362.37|10403.16|10367.16|10403.27|10367.27|10397.14|10361.14|280
1581714600000|2020-02-14 21:10:00|10403.18|10367.18|10404.7|10368.7|10405.93|10369.93|10401.36|10365.36|341
1581714900000|2020-02-14 21:15:00|10404.71|10368.71|10405.45|10369.45|10405.64|10369.64|10400.78|10364.78|155
1581715200000|2020-02-14 21:20:00|10405.46|10369.46|10394.88|10358.88|10406.78|10370.78|10394.88|10358.88|375
1581715500000|2020-02-14 21:25:00|10394.89|10358.89|10396.53|10360.53|10398.13|10362.13|10392.9|10356.9|156
1581715800000|2020-02-14 21:30:00|10395.98|10359.98|10402.54|10366.54|10408.46|10372.46|10395.98|10359.98|374
1581716100000|2020-02-14 21:35:00|10402.55|10366.55|10395.29|10359.29|10403.79|10367.79|10393.86|10357.86|448
1581716400000|2020-02-14 21:40:00|10395.3|10359.3|10388.78|10352.78|10396.42|10360.42|10388.75|10352.75|306
1581716700000|2020-02-14 21:45:00|10388.87|10352.87|10350.14|10314.14|10392.68|10356.68|10349.64|10313.64|388
1581717000000|2020-02-14 21:50:00|10349.78|10313.78|10359.36|10323.36|10361.22|10325.22|10349.78|10313.78|327
1581717300000|2020-02-14 21:55:00|10359.37|10323.37|10364.74|10328.74|10364.84|10328.84|10359.12|10323.12|218
1581739200000|2020-02-15 04:00:00|10301.73|10265.73|10295.83|10259.83|10301.8|10265.8|10294.65|10258.65|158
1581739500000|2020-02-15 04:05:00|10296.07|10260.07|10287.13|10251.13|10296.36|10260.36|10283.32|10247.32|286
1581739800000|2020-02-15 04:10:00|10287.14|10251.14|10296.94|10260.94|10298.09|10262.09|10286.54|10250.54|203
1581740100000|2020-02-15 04:15:00|10297.41|10261.41|10287.63|10251.63|10298.85|10262.85|10287.57|10251.57|224
1581740400000|2020-02-15 04:20:00|10287.65|10251.65|10283.87|10247.87|10288.33|10252.33|10283.72|10247.72|307
1581740700000|2020-02-15 04:25:00|10283.86|10247.86|10283.93|10247.93|10285.91|10249.91|10282.18|10246.18|146
1581741000000|2020-02-15 04:30:00|10283.89|10247.89|10295.27|10259.27|10296.43|10260.43|10283.88|10247.88|306
1581741300000|2020-02-15 04:35:00|10295.39|10259.39|10292.7|10256.7|10296.43|10260.43|10292.55|10256.55|152
1581741600000|2020-02-15 04:40:00|10292.15|10256.15|10295.11|10259.11|10295.81|10259.81|10288.61|10252.61|234
1581741900000|2020-02-15 04:45:00|10295.4|10259.4|10302.48|10266.48|10302.48|10266.48|10292.46|10256.46|278
1581742200000|2020-02-15 04:50:00|10301.94|10265.94|10303.91|10267.91|10306.18|10270.18|10301.72|10265.72|129
1581742500000|2020-02-15 04:55:00|10303.9|10267.9|10295.41|10259.41|10304.7|10268.7|10295.37|10259.37|110
1581742800000|2020-02-15 05:00:00|10295.25|10259.25|10289.73|10253.73|10296.02|10260.02|10289.73|10253.73|158
1581743100000|2020-02-15 05:05:00|10289.44|10253.44|10287.35|10251.35|10289.79|10253.79|10287.06|10251.06|100
1581743400000|2020-02-15 05:10:00|10287.38|10251.38|10282.43|10246.43|10288.07|10252.07|10282.43|10246.43|107
1581743700000|2020-02-15 05:15:00|10282.45|10246.45|10281.51|10245.51|10284.87|10248.87|10281.43|10245.43|449
1581744000000|2020-02-15 05:20:00|10281.04|10245.04|10279.83|10243.83|10285.03|10249.03|10279.8|10243.8|205
1581744300000|2020-02-15 05:25:00|10280.01|10244.01|10268.29|10232.29|10280.82|10244.82|10267.22|10231.22|104
1581744600000|2020-02-15 05:30:00|10268.53|10232.53|10285.04|10249.04|10287.25|10251.25|10268.53|10232.53|274
1581744900000|2020-02-15 05:35:00|10285.14|10249.14|10284.6|10248.6|10287.3|10251.3|10279.1|10243.1|343
1581745200000|2020-02-15 05:40:00|10284.73|10248.73|10271.53|10235.53|10285.57|10249.57|10271.45|10235.45|315
1581745500000|2020-02-15 05:45:00|10271.34|10235.34|10267.15|10231.15|10271.34|10235.34|10266.12|10230.12|307
1581745800000|2020-02-15 05:50:00|10267.6|10231.6|10264.37|10228.37|10270.02|10234.02|10264.37|10228.37|109
1581746100000|2020-02-15 05:55:00|10264|10228|10251.17|10215.17|10266.05|10230.05|10250.69|10214.69|184
1581746400000|2020-02-15 06:00:00|10251.12|10215.12|10239.09|10203.09|10251.52|10215.52|10226.72|10190.72|383
1581746700000|2020-02-15 06:05:00|10239.18|10203.18|10258.25|10222.25|10258.71|10222.71|10238.82|10202.82|401
1581747000000|2020-02-15 06:10:00|10258.26|10222.26|10266.94|10230.94|10269.82|10233.82|10256.79|10220.79|338
1581747300000|2020-02-15 06:15:00|10266.84|10230.84|10279.29|10243.29|10281.55|10245.55|10266.84|10230.84|370
1581747600000|2020-02-15 06:20:00|10279.11|10243.11|10264.18|10228.18|10279.11|10243.11|10263.4|10227.4|207
1581747900000|2020-02-15 06:25:00|10264.44|10228.44|10277.92|10241.92|10277.92|10241.92|10260.52|10224.52|424
1581748200000|2020-02-15 06:30:00|10277.93|10241.93|10272.53|10236.53|10281.09|10245.09|10268.74|10232.74|338
1581748500000|2020-02-15 06:35:00|10272.49|10236.49|10276.38|10240.38|10276.38|10240.38|10268.84|10232.84|372
1581748800000|2020-02-15 06:40:00|10276.3|10240.3|10274.3|10238.3|10279.37|10243.37|10274.29|10238.29|288
1581749100000|2020-02-15 06:45:00|10274.86|10238.86|10274.75|10238.75|10275.65|10239.65|10272.03|10236.03|140
1581749400000|2020-02-15 06:50:00|10274.77|10238.77|10277.18|10241.18|10280.18|10244.18|10274.49|10238.49|246
1581749700000|2020-02-15 06:55:00|10277.2|10241.2|10268.07|10232.07|10277.83|10241.83|10267.83|10231.83|195
1581750000000|2020-02-15 07:00:00|10268.03|10232.03|10257.92|10221.92|10268.03|10232.03|10255.82|10219.82|354
1581750300000|2020-02-15 07:05:00|10258.01|10222.01|10252.44|10216.44|10263.6|10227.6|10252.44|10216.44|293
1581750600000|2020-02-15 07:10:00|10253.55|10217.55|10252.37|10216.37|10254.15|10218.15|10251.75|10215.75|268
1581750900000|2020-02-15 07:15:00|10252.36|10216.36|10252.07|10216.07|10262.97|10226.97|10251.24|10215.24|267
1581751200000|2020-02-15 07:20:00|10252.65|10216.65|10247.24|10211.24|10252.65|10216.65|10243.63|10207.63|419
1581751500000|2020-02-15 07:25:00|10247.26|10211.26|10242.37|10206.37|10249.09|10213.09|10240.64|10204.64|191
1581751800000|2020-02-15 07:30:00|10242.49|10206.49|10258.79|10222.79|10260.88|10224.88|10240.06|10204.06|352
1581752100000|2020-02-15 07:35:00|10258.82|10222.82|10241.36|10205.36|10259.04|10223.04|10240.87|10204.87|415
1581752400000|2020-02-15 07:40:00|10241.22|10205.22|10239.61|10203.61|10245.98|10209.98|10234.41|10198.41|345
1581752700000|2020-02-15 07:45:00|10239.6|10203.6|10244.94|10208.94|10244.94|10208.94|10224.39|10188.39|530
1581753000000|2020-02-15 07:50:00|10245.17|10209.17|10235.44|10199.44|10250|10214|10227.26|10191.26|545
1581753300000|2020-02-15 07:55:00|10235.46|10199.46|10251.6|10215.6|10255.84|10219.84|10235.46|10199.46|300
1581753600000|2020-02-15 08:00:00|10251.59|10215.59|10262.02|10226.02|10263.74|10227.74|10245.84|10209.84|284
1581753900000|2020-02-15 08:05:00|10262.22|10226.22|10258.64|10222.64|10263.87|10227.87|10258.62|10222.62|293
1581754200000|2020-02-15 08:10:00|10258.12|10222.12|10263.63|10227.63|10266.06|10230.06|10255.26|10219.26|335
1581754500000|2020-02-15 08:15:00|10263.77|10227.77|10257.65|10221.65|10263.77|10227.77|10257.06|10221.06|169
1581754800000|2020-02-15 08:20:00|10257.37|10221.37|10252.25|10216.25|10257.37|10221.37|10250.84|10214.84|88
1581755100000|2020-02-15 08:25:00|10252.4|10216.4|10252.41|10216.41|10252.77|10216.77|10250.19|10214.19|74
1581755400000|2020-02-15 08:30:00|10251.99|10215.99|10251.15|10215.15|10252.97|10216.97|10250.98|10214.98|77
1581755700000|2020-02-15 08:35:00|10251.13|10215.13|10261.63|10225.63|10264.87|10228.87|10251.1|10215.1|113
1581756000000|2020-02-15 08:40:00|10261.86|10225.86|10264.15|10228.15|10265.1|10229.1|10261.86|10225.86|97
1581756300000|2020-02-15 08:45:00|10264.09|10228.09|10269.66|10233.66|10270.19|10234.19|10263.43|10227.43|115
1581756600000|2020-02-15 08:50:00|10269.64|10233.64|10267.41|10231.41|10269.66|10233.66|10266.94|10230.94|55
1581756900000|2020-02-15 08:55:00|10267.58|10231.58|10269.7|10233.7|10270.09|10234.09|10266.96|10230.96|74
1581757200000|2020-02-15 09:00:00|10268.66|10232.66|10270.25|10234.25|10271.89|10235.89|10268.11|10232.11|129
1581757500000|2020-02-15 09:05:00|10270.45|10234.45|10266.64|10230.64|10270.65|10234.65|10266.33|10230.33|92
1581757800000|2020-02-15 09:10:00|10266.6|10230.6|10261.35|10225.35|10266.88|10230.88|10260.26|10224.26|217
1581758100000|2020-02-15 09:15:00|10261.32|10225.32|10260.42|10224.42|10262.07|10226.07|10259.57|10223.57|120
1581758400000|2020-02-15 09:20:00|10260.48|10224.48|10263.19|10227.19|10263.24|10227.24|10260.23|10224.23|230
1581758700000|2020-02-15 09:25:00|10263.4|10227.4|10263.21|10227.21|10264.51|10228.51|10263.08|10227.08|37
1581759000000|2020-02-15 09:30:00|10263.22|10227.22|10250.7|10214.7|10263.87|10227.87|10249.07|10213.07|163
1581759300000|2020-02-15 09:35:00|10250.68|10214.68|10261.67|10225.67|10261.67|10225.67|10250.67|10214.67|159
1581759600000|2020-02-15 09:40:00|10261.69|10225.69|10277.92|10241.92|10277.95|10241.95|10261.68|10225.68|158
1581759900000|2020-02-15 09:45:00|10277.93|10241.93|10286.81|10250.81|10286.81|10250.81|10277.54|10241.54|173
1581760200000|2020-02-15 09:50:00|10287.11|10251.11|10281.64|10245.64|10287.16|10251.16|10281.26|10245.26|157
1581760500000|2020-02-15 09:55:00|10283.48|10247.48|10284.43|10248.43|10284.74|10248.74|10280.44|10244.44|284
1581760800000|2020-02-15 10:00:00|10284.44|10248.44|10283.16|10247.16|10285.14|10249.14|10279|10243|304
1581761100000|2020-02-15 10:05:00|10282.96|10246.96|10287.29|10251.29|10288.64|10252.64|10281.76|10245.76|131
1581761400000|2020-02-15 10:10:00|10287.28|10251.28|10293.73|10257.73|10293.73|10257.73|10287.28|10251.28|209
1581761700000|2020-02-15 10:15:00|10293.72|10257.72|10291.14|10255.14|10294.5|10258.5|10290.26|10254.26|218
1581762000000|2020-02-15 10:20:00|10291.13|10255.13|10291.3|10255.3|10292.1|10256.1|10290.8|10254.8|228
1581762300000|2020-02-15 10:25:00|10291.23|10255.23|10285.19|10249.19|10291.3|10255.3|10284.92|10248.92|83
1581762600000|2020-02-15 10:30:00|10285.18|10249.18|10288.41|10252.41|10288.57|10252.57|10284.67|10248.67|228
1581762900000|2020-02-15 10:35:00|10288.4|10252.4|10287.06|10251.06|10288.57|10252.57|10286.37|10250.37|168
1581763200000|2020-02-15 10:40:00|10287.08|10251.08|10279.54|10243.54|10287.08|10251.08|10278.99|10242.99|118
1581763500000|2020-02-15 10:45:00|10279.83|10243.83|10284.08|10248.08|10284.08|10248.08|10278.53|10242.53|133
1581763800000|2020-02-15 10:50:00|10284.34|10248.34|10275.7|10239.7|10284.43|10248.43|10275.32|10239.32|191
1581764100000|2020-02-15 10:55:00|10275.86|10239.86|10268.1|10232.1|10277.25|10241.25|10267.88|10231.88|574
1581764400000|2020-02-15 11:00:00|10268.11|10232.11|10262.93|10226.93|10270.01|10234.01|10262.76|10226.76|452
1581764700000|2020-02-15 11:05:00|10262.92|10226.92|10255.83|10219.83|10265.91|10229.91|10255.81|10219.81|412
1581765000000|2020-02-15 11:10:00|10255.7|10219.7|10245.64|10209.64|10255.74|10219.74|10241.08|10205.08|424
1581765300000|2020-02-15 11:15:00|10245.65|10209.65|10241.91|10205.91|10248.29|10212.29|10238.03|10202.03|460
1581765600000|2020-02-15 11:20:00|10241.9|10205.9|10245.83|10209.83|10247.06|10211.06|10238.17|10202.17|254
1581765900000|2020-02-15 11:25:00|10246.08|10210.08|10259.31|10223.31|10259.55|10223.55|10245.69|10209.69|224
1581766200000|2020-02-15 11:30:00|10258.86|10222.86|10256.19|10220.19|10262.34|10226.34|10255.26|10219.26|284
1581766500000|2020-02-15 11:35:00|10255.95|10219.95|10256.71|10220.71|10257.73|10221.73|10255.64|10219.64|402
1581766800000|2020-02-15 11:40:00|10257.14|10221.14|10259.74|10223.74|10260.48|10224.48|10257.14|10221.14|59
1581767100000|2020-02-15 11:45:00|10259.18|10223.18|10260.59|10224.59|10260.76|10224.76|10258.41|10222.41|87
1581767400000|2020-02-15 11:50:00|10260.53|10224.53|10253.18|10217.18|10260.53|10224.53|10253.02|10217.02|194
1581767700000|2020-02-15 11:55:00|10253.19|10217.19|10252.64|10216.64|10254.05|10218.05|10251.53|10215.53|188
1581768000000|2020-02-15 12:00:00|10252.63|10216.63|10232.63|10196.63|10252.87|10216.87|10232.45|10196.45|238
1581768300000|2020-02-15 12:05:00|10232.57|10196.57|10236.61|10200.61|10237.17|10201.17|10231.5|10195.5|223
1581768600000|2020-02-15 12:10:00|10236.6|10200.6|10234.74|10198.74|10237.01|10201.01|10233.67|10197.67|206
1581768900000|2020-02-15 12:15:00|10234.48|10198.48|10238.08|10202.08|10238.08|10202.08|10227.26|10191.26|302
1581769200000|2020-02-15 12:20:00|10238.38|10202.38|10250.62|10214.62|10251.39|10215.39|10238.38|10202.38|255
1581769500000|2020-02-15 12:25:00|10250.77|10214.77|10257.39|10221.39|10257.5|10221.5|10247.88|10211.88|348
1581769800000|2020-02-15 12:30:00|10257.27|10221.27|10256.1|10220.1|10260.8|10224.8|10251.57|10215.57|505
1581770100000|2020-02-15 12:35:00|10255.59|10219.59|10256.48|10220.48|10256.93|10220.93|10255.42|10219.42|78
1581770400000|2020-02-15 12:40:00|10255.5|10219.5|10248.53|10212.53|10256.29|10220.29|10247.89|10211.89|135
1581770700000|2020-02-15 12:45:00|10248.59|10212.59|10257.8|10221.8|10258.87|10222.87|10248.39|10212.39|363
1581771000000|2020-02-15 12:50:00|10257.62|10221.62|10263.48|10227.48|10264.63|10228.63|10257.03|10221.03|542
1581771300000|2020-02-15 12:55:00|10263.47|10227.47|10260.45|10224.45|10263.71|10227.71|10259.84|10223.84|293
1581771600000|2020-02-15 13:00:00|10260.36|10224.36|10260.7|10224.7|10261.14|10225.14|10258.94|10222.94|170
1581771900000|2020-02-15 13:05:00|10260.52|10224.52|10257.74|10221.74|10262.75|10226.75|10257.33|10221.33|130
1581772200000|2020-02-15 13:10:00|10257.45|10221.45|10251.4|10215.4|10257.86|10221.86|10251.21|10215.21|182
1581772500000|2020-02-15 13:15:00|10251.21|10215.21|10250.1|10214.1|10251.45|10215.45|10246.01|10210.01|221
1581772800000|2020-02-15 13:20:00|10250.2|10214.2|10254.5|10218.5|10257.57|10221.57|10249.93|10213.93|317
1581773100000|2020-02-15 13:25:00|10254.44|10218.44|10249.5|10213.5|10254.44|10218.44|10248.21|10212.21|259
1581773400000|2020-02-15 13:30:00|10249.27|10213.27|10261.38|10225.38|10262.04|10226.04|10249.27|10213.27|291
1581773700000|2020-02-15 13:35:00|10261.36|10225.36|10258.2|10222.2|10261.54|10225.54|10256.94|10220.94|205
1581774000000|2020-02-15 13:40:00|10258.21|10222.21|10251.79|10215.79|10258.22|10222.22|10251.31|10215.31|134
1581774300000|2020-02-15 13:45:00|10252.52|10216.52|10250.73|10214.73|10253.02|10217.02|10240.43|10204.43|250
1581774600000|2020-02-15 13:50:00|10250.42|10214.42|10248.45|10212.45|10254.51|10218.51|10247.52|10211.52|153
1581774900000|2020-02-15 13:55:00|10248.46|10212.46|10246.32|10210.32|10248.46|10212.46|10241.73|10205.73|132
1581775200000|2020-02-15 14:00:00|10246.42|10210.42|10255.62|10219.62|10258.09|10222.09|10246.32|10210.32|203
1581775500000|2020-02-15 14:05:00|10255.61|10219.61|10263.4|10227.4|10263.53|10227.53|10254.62|10218.62|100
1581775800000|2020-02-15 14:10:00|10265.4|10229.4|10266.48|10230.48|10269.42|10233.42|10265.4|10229.4|75
1581776100000|2020-02-15 14:15:00|10266.32|10230.32|10264.91|10228.91|10267.39|10231.39|10261.7|10225.7|140
1581776400000|2020-02-15 14:20:00|10264.96|10228.96|10263.77|10227.77|10264.96|10228.96|10262.9|10226.9|161
1581776700000|2020-02-15 14:25:00|10263.78|10227.78|10271.86|10235.86|10272.01|10236.01|10262.12|10226.12|203
1581777000000|2020-02-15 14:30:00|10271.67|10235.67|10268.96|10232.96|10271.77|10235.77|10268|10232|63
1581777300000|2020-02-15 14:35:00|10269.39|10233.39|10261.93|10225.93|10269.84|10233.84|10260.94|10224.94|73
1581777600000|2020-02-15 14:40:00|10261.94|10225.94|10265.01|10229.01|10265.26|10229.26|10261.49|10225.49|75
1581777900000|2020-02-15 14:45:00|10264.81|10228.81|10262.19|10226.19|10266.75|10230.75|10261.94|10225.94|155
1581778200000|2020-02-15 14:50:00|10261.96|10225.96|10258.68|10222.68|10262.85|10226.85|10258.68|10222.68|90
1581778500000|2020-02-15 14:55:00|10258.69|10222.69|10258.03|10222.03|10259.25|10223.25|10256.13|10220.13|91
1581778800000|2020-02-15 15:00:00|10258.17|10222.17|10254.6|10218.6|10259.88|10223.88|10254.4|10218.4|58
1581779100000|2020-02-15 15:05:00|10254.4|10218.4|10242.21|10206.21|10254.91|10218.91|10242.07|10206.07|155
1581779400000|2020-02-15 15:10:00|10242.24|10206.24|10244.95|10208.95|10247.63|10211.63|10242.24|10206.24|175
1581779700000|2020-02-15 15:15:00|10244.98|10208.98|10247.11|10211.11|10247.92|10211.92|10241.76|10205.76|166
1581780000000|2020-02-15 15:20:00|10247.15|10211.15|10254.37|10218.37|10255.16|10219.16|10247.03|10211.03|168
1581780300000|2020-02-15 15:25:00|10254.36|10218.36|10253.06|10217.06|10258.14|10222.14|10252.49|10216.49|169
1581780600000|2020-02-15 15:30:00|10252.92|10216.92|10253.06|10217.06|10254.79|10218.79|10252.8|10216.8|195
1581780900000|2020-02-15 15:35:00|10254.52|10218.52|10238.53|10202.53|10254.52|10218.52|10237.7|10201.7|121
1581781200000|2020-02-15 15:40:00|10238.54|10202.54|10240.78|10204.78|10241.18|10205.18|10237.59|10201.59|107
1581781500000|2020-02-15 15:45:00|10239.57|10203.57|10199.08|10163.08|10239.57|10203.57|10167.75|10131.75|726
1581781800000|2020-02-15 15:50:00|10199.06|10163.06|9879.5|9843.5|10206.45|10170.45|9788.37|9752.37|1103
1581782100000|2020-02-15 15:55:00|9876.88|9840.88|9994.71|9958.71|9999.91|9963.91|9876.88|9840.88|993
1581782400000|2020-02-15 16:00:00|9994.73|9958.73|10069.61|10033.61|10101.21|10065.21|9993.75|9957.75|1065
1581782700000|2020-02-15 16:05:00|10069.6|10033.6|10070.49|10034.49|10086.66|10050.66|10024.78|9988.78|1106
1581783000000|2020-02-15 16:10:00|10068.95|10032.95|10038.22|10002.22|10069.43|10033.43|10023.96|9987.96|928
1581783300000|2020-02-15 16:15:00|10038.36|10002.36|10054.4|10018.4|10081.5|10045.5|10037.77|10001.77|950
1581783600000|2020-02-15 16:20:00|10054.53|10018.53|10022.84|9986.84|10060.43|10024.43|10022.1|9986.1|686
1581783900000|2020-02-15 16:25:00|10022.9|9986.9|9984.3|9948.3|10033.88|9997.88|9975.95|9939.95|957
1581784200000|2020-02-15 16:30:00|9984.1|9948.1|9953.37|9917.37|9989.7|9953.7|9936.86|9900.86|1157
1581784500000|2020-02-15 16:35:00|9953.8|9917.8|9923.81|9887.81|9956.68|9920.68|9885.65|9849.65|1180
1581784800000|2020-02-15 16:40:00|9923.82|9887.82|9940.19|9904.19|9947.86|9911.86|9902.73|9866.73|1178
1581785100000|2020-02-15 16:45:00|9939.94|9903.94|9956.71|9920.71|9969.01|9933.01|9938.82|9902.82|972
1581785400000|2020-02-15 16:50:00|9956.65|9920.65|9911.53|9875.53|9956.65|9920.65|9902|9866|946
1581785700000|2020-02-15 16:55:00|9911.38|9875.38|9913.83|9877.83|9937.35|9901.35|9907.76|9871.76|1107
1581786000000|2020-02-15 17:00:00|9912.91|9876.91|9931.08|9895.08|9945|9909|9909.68|9873.68|1096
1581786300000|2020-02-15 17:05:00|9931.04|9895.04|9950.11|9914.11|9952.74|9916.74|9930.34|9894.34|756
1581786600000|2020-02-15 17:10:00|9950.18|9914.18|9959.89|9923.89|9959.95|9923.95|9940.98|9904.98|840
1581786900000|2020-02-15 17:15:00|9959.86|9923.86|9922.14|9886.14|9960.16|9924.16|9922.14|9886.14|748
1581787200000|2020-02-15 17:20:00|9921.83|9885.83|9927.35|9891.35|9931.26|9895.26|9921.43|9885.43|732
1581787500000|2020-02-15 17:25:00|9927.64|9891.64|9947.56|9911.56|9948.1|9912.1|9926.68|9890.68|643
1581787800000|2020-02-15 17:30:00|9947.48|9911.48|9931.27|9895.27|9952.27|9916.27|9931.22|9895.22|863
1581788100000|2020-02-15 17:35:00|9931.18|9895.18|9901.39|9865.39|9931.58|9895.58|9893.89|9857.89|731
1581788400000|2020-02-15 17:40:00|9901.34|9865.34|9919.38|9883.38|9923.04|9887.04|9897.99|9861.99|914
1581788700000|2020-02-15 17:45:00|9919.28|9883.28|9906.59|9870.59|9926.1|9890.1|9906.59|9870.59|540
1581789000000|2020-02-15 17:50:00|9906.68|9870.68|9901.02|9865.02|9910.56|9874.56|9888.08|9852.08|1128
1581789300000|2020-02-15 17:55:00|9900.94|9864.94|9853.8|9817.8|9908.63|9872.63|9850.38|9814.38|905
1581789600000|2020-02-15 18:00:00|9854.18|9818.18|9859.71|9823.71|9897.44|9861.44|9854.18|9818.18|1063
1581789900000|2020-02-15 18:05:00|9859.69|9823.69|9888.09|9852.09|9899.2|9863.2|9828.24|9792.24|1157
1581790200000|2020-02-15 18:10:00|9888.11|9852.11|9894.64|9858.64|9913.49|9877.49|9888.11|9852.11|899
1581790500000|2020-02-15 18:15:00|9894.61|9858.61|9900.15|9864.15|9918.33|9882.33|9893.99|9857.99|804
1581790800000|2020-02-15 18:20:00|9900.16|9864.16|9915.84|9879.84|9917.1|9881.1|9895.79|9859.79|616
1581791100000|2020-02-15 18:25:00|9915.81|9879.81|9911.97|9875.97|9921.63|9885.63|9907.14|9871.14|517
1581791400000|2020-02-15 18:30:00|9912.24|9876.24|9907.41|9871.41|9918.91|9882.91|9907.41|9871.41|367
1581791700000|2020-02-15 18:35:00|9907.26|9871.26|9898.57|9862.57|9908.42|9872.42|9878.87|9842.87|827
1581792000000|2020-02-15 18:40:00|9898.3|9862.3|9913.79|9877.79|9915.01|9879.01|9897|9861|694
1581792300000|2020-02-15 18:45:00|9913.8|9877.8|9917.84|9881.84|9921.99|9885.99|9911.61|9875.61|446
1581792600000|2020-02-15 18:50:00|9917.94|9881.94|9918.76|9882.76|9923.03|9887.03|9914.14|9878.14|342
1581792900000|2020-02-15 18:55:00|9918.72|9882.72|9923.34|9887.34|9924.81|9888.81|9916.46|9880.46|317
1581793200000|2020-02-15 19:00:00|9923.29|9887.29|9919.46|9883.46|9927.68|9891.68|9915.46|9879.46|519
1581793500000|2020-02-15 19:05:00|9919.47|9883.47|9941.64|9905.64|9944.11|9908.11|9919.47|9883.47|498
1581793800000|2020-02-15 19:10:00|9941.41|9905.41|9944.29|9908.29|9946.32|9910.32|9940.95|9904.95|183
1581794100000|2020-02-15 19:15:00|9943.99|9907.99|9937.7|9901.7|9944.09|9908.09|9937.7|9901.7|116
1581794400000|2020-02-15 19:20:00|9937.63|9901.63|9930.15|9894.15|9938.19|9902.19|9930.1|9894.1|120
1581794700000|2020-02-15 19:25:00|9930.16|9894.16|9936.15|9900.15|9938.45|9902.45|9929.99|9893.99|237
1581795000000|2020-02-15 19:30:00|9936.16|9900.16|9929.52|9893.52|9936.16|9900.16|9929.21|9893.21|118
1581795300000|2020-02-15 19:35:00|9929.34|9893.34|9932.27|9896.27|9934.13|9898.13|9929.34|9893.34|186
1581795600000|2020-02-15 19:40:00|9931.97|9895.97|9924.23|9888.23|9931.97|9895.97|9922.43|9886.43|94
1581795900000|2020-02-15 19:45:00|9924.05|9888.05|9909.48|9873.48|9924.34|9888.34|9909.48|9873.48|354
1581796200000|2020-02-15 19:50:00|9909.58|9873.58|9911.05|9875.05|9916.91|9880.91|9909.14|9873.14|351
1581796500000|2020-02-15 19:55:00|9911.03|9875.03|9909.67|9873.67|9912.47|9876.47|9909.26|9873.26|414
1581796800000|2020-02-15 20:00:00|9909.49|9873.49|9921.83|9885.83|9921.83|9885.83|9897.65|9861.65|373
1581797100000|2020-02-15 20:05:00|9921.31|9885.31|9914.97|9878.97|9927.53|9891.53|9910.11|9874.11|370
1581797400000|2020-02-15 20:10:00|9914.96|9878.96|9905.41|9869.41|9914.96|9878.96|9904.85|9868.85|284
1581797700000|2020-02-15 20:15:00|9905.42|9869.42|9912.68|9876.68|9913.02|9877.02|9904.67|9868.67|282
1581798000000|2020-02-15 20:20:00|9915.04|9879.04|9918.37|9882.37|9918.45|9882.45|9914.45|9878.45|121
1581798300000|2020-02-15 20:25:00|9918.38|9882.38|9911.37|9875.37|9918.38|9882.38|9911.37|9875.37|104
1581798600000|2020-02-15 20:30:00|9911.47|9875.47|9898.64|9862.64|9911.47|9875.47|9896.72|9860.72|596
1581798900000|2020-02-15 20:35:00|9898.6|9862.6|9897.65|9861.65|9898.71|9862.71|9895.02|9859.02|179
1581799200000|2020-02-15 20:40:00|9897.66|9861.66|9907.88|9871.88|9909.34|9873.34|9897.47|9861.47|218
1581799500000|2020-02-15 20:45:00|9907.47|9871.47|9916.72|9880.72|9919.79|9883.79|9902.85|9866.85|255
1581799800000|2020-02-15 20:50:00|9916.49|9880.49|9913.62|9877.62|9916.49|9880.49|9912.51|9876.51|119
1581800100000|2020-02-15 20:55:00|9913.94|9877.94|9908.08|9872.08|9914.15|9878.15|9908.01|9872.01|107
1581800400000|2020-02-15 21:00:00|9908.29|9872.29|9910.55|9874.55|9910.61|9874.61|9907.99|9871.99|103
1581800700000|2020-02-15 21:05:00|9910.64|9874.64|9909.57|9873.57|9910.94|9874.94|9909.25|9873.25|66
1581801000000|2020-02-15 21:10:00|9909.64|9873.64|9920.64|9884.64|9921.28|9885.28|9909.64|9873.64|111
1581801300000|2020-02-15 21:15:00|9920.34|9884.34|9924.82|9888.82|9924.82|9888.82|9919.35|9883.35|72
1581801600000|2020-02-15 21:20:00|9924.96|9888.96|9917.25|9881.25|9924.98|9888.98|9917.01|9881.01|73
1581801900000|2020-02-15 21:25:00|9917.52|9881.52|9930.23|9894.23|9930.32|9894.32|9916.76|9880.76|175
1581802200000|2020-02-15 21:30:00|9930.31|9894.31|9930.02|9894.02|9931.01|9895.01|9928.17|9892.17|198
1581802500000|2020-02-15 21:35:00|9930.1|9894.1|9931.33|9895.33|9931.52|9895.52|9930.08|9894.08|62
1581802800000|2020-02-15 21:40:00|9931.7|9895.7|9935.62|9899.62|9935.88|9899.88|9931.7|9895.7|176
1581803100000|2020-02-15 21:45:00|9934.79|9898.79|9940.14|9904.14|9940.14|9904.14|9934.79|9898.79|70
1581803400000|2020-02-15 21:50:00|9940.17|9904.17|9940.95|9904.95|9942.05|9906.05|9939.59|9903.59|50
1581803700000|2020-02-15 21:55:00|9940.96|9904.96|9940.28|9904.28|9942.5|9906.5|9939.64|9903.64|61
1581804000000|2020-02-15 22:00:00|9940.18|9904.18|9940.99|9904.99|9941.21|9905.21|9939.5|9903.5|72
1581804300000|2020-02-15 22:05:00|9941.06|9905.06|9947.31|9911.31|9947.97|9911.97|9940.96|9904.96|141
1581804600000|2020-02-15 22:10:00|9947.6|9911.6|9946.87|9910.87|9947.61|9911.61|9946.85|9910.85|92
1581804900000|2020-02-15 22:15:00|9946.6|9910.6|9935.9|9899.9|9946.65|9910.65|9935.9|9899.9|65
1581805200000|2020-02-15 22:20:00|9935.94|9899.94|9944.25|9908.25|9945.28|9909.28|9934.67|9898.67|152
1581805500000|2020-02-15 22:25:00|9944.27|9908.27|9948.03|9912.03|9948.88|9912.88|9944.22|9908.22|107
1581805800000|2020-02-15 22:30:00|9947.95|9911.95|9949.08|9913.08|9951.34|9915.34|9947.95|9911.95|83
1581806100000|2020-02-15 22:35:00|9949.12|9913.12|9937.77|9901.77|9949.65|9913.65|9937.75|9901.75|386
1581806400000|2020-02-15 22:40:00|9938.42|9902.42|9940.56|9904.56|9940.71|9904.71|9937.84|9901.84|269
1581806700000|2020-02-15 22:45:00|9940.57|9904.57|9945.03|9909.03|9945.03|9909.03|9940.57|9904.57|167
1581807000000|2020-02-15 22:50:00|9945.06|9909.06|9945.28|9909.28|9945.78|9909.78|9943.36|9907.36|90
1581807300000|2020-02-15 22:55:00|9945.29|9909.29|9945.71|9909.71|9948.03|9912.03|9943.37|9907.37|255
1581807600000|2020-02-15 23:00:00|9945.72|9909.72|9935.17|9899.17|9945.89|9909.89|9935.1|9899.1|317
1581807900000|2020-02-15 23:05:00|9935.71|9899.71|9944.31|9908.31|9944.74|9908.74|9934.65|9898.65|315
1581808200000|2020-02-15 23:10:00|9944.33|9908.33|9945.65|9909.65|9946.64|9910.64|9943.19|9907.19|272
1581808500000|2020-02-15 23:15:00|9945.5|9909.5|9947.72|9911.72|9947.75|9911.75|9945.5|9909.5|146
1581808800000|2020-02-15 23:20:00|9947.74|9911.74|9947.22|9911.22|9948.67|9912.67|9947.12|9911.12|204
1581809100000|2020-02-15 23:25:00|9947.12|9911.12|9940.43|9904.43|9947.91|9911.91|9940.43|9904.43|246
1581809400000|2020-02-15 23:30:00|9940.5|9904.5|9934.05|9898.05|9941.3|9905.3|9934.05|9898.05|295
1581809700000|2020-02-15 23:35:00|9934.06|9898.06|9932.72|9896.72|9939.75|9903.75|9932.72|9896.72|230
1581810000000|2020-02-15 23:40:00|9932.68|9896.68|9923.72|9887.72|9932.68|9896.68|9922.88|9886.88|159
1581810300000|2020-02-15 23:45:00|9923.7|9887.7|9910.57|9874.57|9923.7|9887.7|9909.74|9873.74|221
1581810600000|2020-02-15 23:50:00|9910.56|9874.56|9915.9|9879.9|9917.06|9881.06|9909.04|9873.04|147
1581810900000|2020-02-15 23:55:00|9915.89|9879.89|9924.46|9888.46|9924.75|9888.75|9914.5|9878.5|147
1581811200000|2020-02-16 00:00:00|9923.95|9887.95|9900.69|9864.69|9925.65|9889.65|9900.55|9864.55|430
1581811500000|2020-02-16 00:05:00|9900.64|9864.64|9888.09|9852.09|9901.37|9865.37|9888.09|9852.09|355
1581811800000|2020-02-16 00:10:00|9887.58|9851.58|9905.18|9869.18|9905.18|9869.18|9875.38|9839.38|633
1581812100000|2020-02-16 00:15:00|9905.38|9869.38|9914.12|9878.12|9915.34|9879.34|9905.38|9869.38|363
1581812400000|2020-02-16 00:20:00|9914.19|9878.19|9917.3|9881.3|9917.3|9881.3|9911.82|9875.82|164
1581812700000|2020-02-16 00:25:00|9917.23|9881.23|9934.24|9898.24|9937.59|9901.59|9916.76|9880.76|477
1581813000000|2020-02-16 00:30:00|9934.03|9898.03|9929.67|9893.67|9935.18|9899.18|9921.33|9885.33|495
1581813300000|2020-02-16 00:35:00|9929.68|9893.68|9940.78|9904.78|9941.47|9905.47|9929.68|9893.68|405
1581813600000|2020-02-16 00:40:00|9940.77|9904.77|9940.04|9904.04|9941.83|9905.83|9938.22|9902.22|186
1581813900000|2020-02-16 00:45:00|9940.03|9904.03|9934.24|9898.24|9942.45|9906.45|9932.69|9896.69|217
1581814200000|2020-02-16 00:50:00|9934.21|9898.21|9940.32|9904.32|9940.48|9904.48|9931.87|9895.87|179
1581814500000|2020-02-16 00:55:00|9940.12|9904.12|9946.75|9910.75|9946.75|9910.75|9939.91|9903.91|150
1581814800000|2020-02-16 01:00:00|9946.89|9910.89|9947.59|9911.59|9949.11|9913.11|9946.89|9910.89|157
1581815100000|2020-02-16 01:05:00|9947.86|9911.86|9942.95|9906.95|9948.65|9912.65|9941.46|9905.46|194
1581815400000|2020-02-16 01:10:00|9942.98|9906.98|9949.58|9913.58|9949.6|9913.6|9942.98|9906.98|102
1581815700000|2020-02-16 01:15:00|9949.79|9913.79|9955.53|9919.53|9955.53|9919.53|9949.79|9913.79|100
1581816000000|2020-02-16 01:20:00|9955.11|9919.11|9945.24|9909.24|9956.04|9920.04|9945.24|9909.24|165
1581816300000|2020-02-16 01:25:00|9945.29|9909.29|9949.72|9913.72|9951.21|9915.21|9944.53|9908.53|209
1581816600000|2020-02-16 01:30:00|9949.08|9913.08|9939.92|9903.92|9949.83|9913.83|9939.9|9903.9|152
1581816900000|2020-02-16 01:35:00|9940.31|9904.31|9935.21|9899.21|9941.94|9905.94|9934.37|9898.37|127
1581817200000|2020-02-16 01:40:00|9935.44|9899.44|9929.87|9893.87|9935.44|9899.44|9929.87|9893.87|43
1581817500000|2020-02-16 01:45:00|9929.88|9893.88|9944.07|9908.07|9944.07|9908.07|9929.71|9893.71|140
1581817800000|2020-02-16 01:50:00|9944.08|9908.08|9946.28|9910.28|9946.28|9910.28|9941.46|9905.46|163
1581818100000|2020-02-16 01:55:00|9946.27|9910.27|9946.04|9910.04|9947.88|9911.88|9944.96|9908.96|131
1581818400000|2020-02-16 02:00:00|9946.02|9910.02|9946.48|9910.48|9948.11|9912.11|9944.07|9908.07|230
1581818700000|2020-02-16 02:05:00|9947.73|9911.73|9945.7|9909.7|9948.11|9912.11|9943.59|9907.59|267
1581819000000|2020-02-16 02:10:00|9945.74|9909.74|9943.88|9907.88|9946.68|9910.68|9942.69|9906.69|211
1581819300000|2020-02-16 02:15:00|9943.89|9907.89|9946.3|9910.3|9946.3|9910.3|9943.42|9907.42|100
1581819600000|2020-02-16 02:20:00|9946.44|9910.44|9967.32|9931.32|9967.32|9931.32|9945.61|9909.61|243
1581819900000|2020-02-16 02:25:00|9967.33|9931.33|9988.63|9952.63|9988.63|9952.63|9954.99|9918.99|711
1581820200000|2020-02-16 02:30:00|9988.61|9952.61|10003.49|9967.49|10004.28|9968.28|9988.61|9952.61|469
1581820500000|2020-02-16 02:35:00|10003.51|9967.51|10001.09|9965.09|10003.73|9967.73|9989.86|9953.86|357
1581820800000|2020-02-16 02:40:00|10001.1|9965.1|10006.66|9970.66|10008.22|9972.22|9994.09|9958.09|417
1581821100000|2020-02-16 02:45:00|10006.67|9970.67|10042.1|10006.1|10042.36|10006.36|10006.24|9970.24|501
1581821400000|2020-02-16 02:50:00|10042.12|10006.12|10035.49|9999.49|10048.47|10012.47|10034.67|9998.67|533
1581821700000|2020-02-16 02:55:00|10035.51|9999.51|10056.88|10020.88|10058.41|10022.41|10035.51|9999.51|602
1581822000000|2020-02-16 03:00:00|10056.84|10020.84|10052.79|10016.79|10063.27|10027.27|10048.14|10012.14|515
1581822300000|2020-02-16 03:05:00|10052.8|10016.8|10050.29|10014.29|10063.49|10027.49|10050.29|10014.29|305
1581822600000|2020-02-16 03:10:00|10050.4|10014.4|10046.83|10010.83|10050.79|10014.79|10034.19|9998.19|305
1581822900000|2020-02-16 03:15:00|10046.71|10010.71|10022.93|9986.93|10047.06|10011.06|10022.53|9986.53|219
1581823200000|2020-02-16 03:20:00|10022.94|9986.94|10038.09|10002.09|10039.65|10003.65|10022.94|9986.94|393
1581823500000|2020-02-16 03:25:00|10038.41|10002.41|10042.73|10006.73|10043.13|10007.13|10036.28|10000.28|428
1581823800000|2020-02-16 03:30:00|10043|10007|10042.92|10006.92|10054.6|10018.6|10042.52|10006.52|399
1581824100000|2020-02-16 03:35:00|10042.99|10006.99|10033.4|9997.4|10044.55|10008.55|10028.93|9992.93|640
1581824400000|2020-02-16 03:40:00|10033.34|9997.34|10029.01|9993.01|10033.34|9997.34|10026.96|9990.96|359
1581824700000|2020-02-16 03:45:00|10028.96|9992.96|10023.48|9987.48|10031.35|9995.35|10015.11|9979.11|322
1581825000000|2020-02-16 03:50:00|10023.49|9987.49|10034.28|9998.28|10034.83|9998.83|10023.49|9987.49|192
1581825300000|2020-02-16 03:55:00|10034.37|9998.37|10024.06|9988.06|10034.61|9998.61|10022.89|9986.89|252
1581825600000|2020-02-16 04:00:00|10024.07|9988.07|10024.31|9988.31|10032.28|9996.28|10023.04|9987.04|373
1581825900000|2020-02-16 04:05:00|10024.27|9988.27|10003.98|9967.98|10024.91|9988.91|9999.45|9963.45|338
1581826200000|2020-02-16 04:10:00|10003.77|9967.77|10014.71|9978.71|10014.71|9978.71|10003.77|9967.77|407
1581826500000|2020-02-16 04:15:00|10014.82|9978.82|10013.2|9977.2|10017.11|9981.11|10011.8|9975.8|259
1581826800000|2020-02-16 04:20:00|10013.24|9977.24|10028.68|9992.68|10028.68|9992.68|10013.24|9977.24|413
1581827100000|2020-02-16 04:25:00|10030.18|9994.18|10017.55|9981.55|10030.18|9994.18|10017.48|9981.48|502
1581827400000|2020-02-16 04:30:00|10017.54|9981.54|10027.14|9991.14|10027.36|9991.36|10014.24|9978.24|442
1581827700000|2020-02-16 04:35:00|10027.11|9991.11|10024.02|9988.02|10029.04|9993.04|10024.01|9988.01|367
1581828000000|2020-02-16 04:40:00|10024.16|9988.16|10025.68|9989.68|10028.98|9992.98|10022.55|9986.55|281
1581828300000|2020-02-16 04:45:00|10025.77|9989.77|10029.26|9993.26|10029.26|9993.26|10018.89|9982.89|327
1581828600000|2020-02-16 04:50:00|10029.25|9993.25|10029.01|9993.01|10032.08|9996.08|10028.21|9992.21|263
1581828900000|2020-02-16 04:55:00|10029|9993|10041.42|10005.42|10043.95|10007.95|10026.64|9990.64|144
1581829200000|2020-02-16 05:00:00|10041.53|10005.53|10042.79|10006.79|10043.58|10007.58|10038.14|10002.14|206
1581829500000|2020-02-16 05:05:00|10042.85|10006.85|10042.42|10006.42|10045.76|10009.76|10042.25|10006.25|109
1581829800000|2020-02-16 05:10:00|10041.08|10005.08|10019.21|9983.21|10041.08|10005.08|10019.21|9983.21|190
1581830100000|2020-02-16 05:15:00|10019.22|9983.22|10007.4|9971.4|10020.61|9984.61|10006.69|9970.69|190
1581830400000|2020-02-16 05:20:00|10007.41|9971.41|10013.68|9977.68|10014.44|9978.44|10004.7|9968.7|205
1581830700000|2020-02-16 05:25:00|10013.65|9977.65|10007.89|9971.89|10013.7|9977.7|10007.57|9971.57|199
1581831000000|2020-02-16 05:30:00|10007.88|9971.88|9992.6|9956.6|10007.88|9971.88|9988.3|9952.3|257
1581831300000|2020-02-16 05:35:00|9992.61|9956.61|9991.35|9955.35|9995.84|9959.84|9980.41|9944.41|391
1581831600000|2020-02-16 05:40:00|9991.49|9955.49|9995.08|9959.08|9995.15|9959.15|9981.26|9945.26|499
1581831900000|2020-02-16 05:45:00|9995.09|9959.09|9964.26|9928.26|9996.11|9960.11|9957.22|9921.22|751
1581832200000|2020-02-16 05:50:00|9964.28|9928.28|9967.77|9931.77|9970.13|9934.13|9959.21|9923.21|298
1581832500000|2020-02-16 05:55:00|9967.78|9931.78|9976.45|9940.45|9981.88|9945.88|9967.21|9931.21|490
1581832800000|2020-02-16 06:00:00|9976.44|9940.44|9991.27|9955.27|9991.27|9955.27|9974.94|9938.94|368
1581833100000|2020-02-16 06:05:00|9991.28|9955.28|9979.42|9943.42|9995.15|9959.15|9977.39|9941.39|316
1581833400000|2020-02-16 06:10:00|9979.36|9943.36|9970.95|9934.95|9979.36|9943.36|9970.15|9934.15|212
1581833700000|2020-02-16 06:15:00|9970.71|9934.71|9995.06|9959.06|9995.06|9959.06|9969.49|9933.49|443
1581834000000|2020-02-16 06:20:00|9994.56|9958.56|10000.31|9964.31|10000.31|9964.31|9992.71|9956.71|231
1581834300000|2020-02-16 06:25:00|10000.27|9964.27|9992.68|9956.68|10000.27|9964.27|9991.19|9955.19|240
1581834600000|2020-02-16 06:30:00|9992.75|9956.75|9989.62|9953.62|9995.67|9959.67|9989.62|9953.62|210
1581834900000|2020-02-16 06:35:00|9992.22|9956.22|9984.14|9948.14|9992.22|9956.22|9979.14|9943.14|204
1581835200000|2020-02-16 06:40:00|9984.16|9948.16|9980.29|9944.29|9984.2|9948.2|9980.16|9944.16|106
1581835500000|2020-02-16 06:45:00|9980.39|9944.39|9990.12|9954.12|9992|9956|9977.83|9941.83|247
1581835800000|2020-02-16 06:50:00|9989.83|9953.83|9992.62|9956.62|9992.81|9956.81|9989.83|9953.83|114
1581836100000|2020-02-16 06:55:00|9992.89|9956.89|9993.08|9957.08|9996.78|9960.78|9991.65|9955.65|133
1581836400000|2020-02-16 07:00:00|9992.86|9956.86|9995.32|9959.32|9998.08|9962.08|9991.86|9955.86|158
1581836700000|2020-02-16 07:05:00|9995.33|9959.33|10005.57|9969.57|10005.59|9969.59|9995.33|9959.33|158
1581837000000|2020-02-16 07:10:00|10005.53|9969.53|10008.59|9972.59|10009.31|9973.31|10005.53|9969.53|75
1581837300000|2020-02-16 07:15:00|10008.6|9972.6|10002.87|9966.87|10010.58|9974.58|10001.74|9965.74|169
1581837600000|2020-02-16 07:20:00|10002.88|9966.88|9998.74|9962.74|10004.45|9968.45|9998.32|9962.32|152
1581837900000|2020-02-16 07:25:00|9998.73|9962.73|9987.65|9951.65|9999.4|9963.4|9986.4|9950.4|184
1581838200000|2020-02-16 07:30:00|9987.32|9951.32|9985.76|9949.76|9987.76|9951.76|9984.83|9948.83|81
1581838500000|2020-02-16 07:35:00|9986.73|9950.73|9994.69|9958.69|10000.67|9964.67|9986.6|9950.6|311
1581838800000|2020-02-16 07:40:00|9994.52|9958.52|10001.67|9965.67|10001.98|9965.98|9992.32|9956.32|346
1581839100000|2020-02-16 07:45:00|10001.89|9965.89|10008.35|9972.35|10009.05|9973.05|10001.51|9965.51|213
1581839400000|2020-02-16 07:50:00|10007.63|9971.63|10000.4|9964.4|10007.63|9971.63|10000.31|9964.31|145
1581839700000|2020-02-16 07:55:00|10000.39|9964.39|9988.11|9952.11|10000.41|9964.41|9988.05|9952.05|258
1581840000000|2020-02-16 08:00:00|9988.13|9952.13|9991.16|9955.16|9992.56|9956.56|9987.65|9951.65|202
1581840300000|2020-02-16 08:05:00|9991.25|9955.25|9987.2|9951.2|9993.96|9957.96|9986.69|9950.69|177
1581840600000|2020-02-16 08:10:00|9987.49|9951.49|9984.94|9948.94|9988.46|9952.46|9984.94|9948.94|117
1581840900000|2020-02-16 08:15:00|9984.77|9948.77|9972.28|9936.28|9984.77|9948.77|9972.15|9936.15|367
1581841200000|2020-02-16 08:20:00|9972.34|9936.34|9976.28|9940.28|9976.28|9940.28|9972.09|9936.09|105
1581841500000|2020-02-16 08:25:00|9976.03|9940.03|9980.22|9944.22|9980.39|9944.39|9976|9940|84
1581841800000|2020-02-16 08:30:00|9980.25|9944.25|9994.69|9958.69|9994.69|9958.69|9979.18|9943.18|232
1581842100000|2020-02-16 08:35:00|9994.79|9958.79|9994.89|9958.89|9997.35|9961.35|9994.59|9958.59|252
1581842400000|2020-02-16 08:40:00|9994.99|9958.99|10011.28|9975.28|10011.28|9975.28|9994.62|9958.62|203
1581842700000|2020-02-16 08:45:00|10011.37|9975.37|10035.03|9999.03|10035.95|9999.95|10009.98|9973.98|327
1581843000000|2020-02-16 08:50:00|10034.88|9998.88|10027.45|9991.45|10034.88|9998.88|10027.45|9991.45|197
1581843300000|2020-02-16 08:55:00|10027.46|9991.46|10012.65|9976.65|10028.9|9992.9|10002.92|9966.92|252
1581843600000|2020-02-16 09:00:00|10012.91|9976.91|10021.67|9985.67|10021.91|9985.91|10012.91|9976.91|165
1581843900000|2020-02-16 09:05:00|10021.93|9985.93|10022.65|9986.65|10025.35|9989.35|10021.93|9985.93|122
1581844200000|2020-02-16 09:10:00|10022.86|9986.86|10025.38|9989.38|10025.46|9989.46|10018.52|9982.52|122
1581844500000|2020-02-16 09:15:00|10025.39|9989.39|10021.07|9985.07|10026.38|9990.38|10020.67|9984.67|129
1581844800000|2020-02-16 09:20:00|10021.15|9985.15|10026.3|9990.3|10026.39|9990.39|10020.91|9984.91|190
1581845100000|2020-02-16 09:25:00|10025.84|9989.84|10005.58|9969.58|10026.39|9990.39|10002.97|9966.97|279
1581845400000|2020-02-16 09:30:00|10005.13|9969.13|10003.25|9967.25|10005.17|9969.17|9997.23|9961.23|356
1581845700000|2020-02-16 09:35:00|10003.26|9967.26|10002.52|9966.52|10004.17|9968.17|10000.19|9964.19|346
1581846000000|2020-02-16 09:40:00|10002.53|9966.53|10013.15|9977.15|10013.64|9977.64|10002.53|9966.53|288
1581846300000|2020-02-16 09:45:00|10013.49|9977.49|10009.94|9973.94|10017.45|9981.45|10008.02|9972.02|259
1581846600000|2020-02-16 09:50:00|10010.06|9974.06|9992.32|9956.32|10010.09|9974.09|9992.32|9956.32|317
1581846900000|2020-02-16 09:55:00|9992.31|9956.31|9992.86|9956.86|9995.63|9959.63|9989.95|9953.95|248
1581847200000|2020-02-16 10:00:00|9992.87|9956.87|9991.14|9955.14|9996.64|9960.64|9991.14|9955.14|265
1581847500000|2020-02-16 10:05:00|9991.11|9955.11|9994.15|9958.15|9996.22|9960.22|9986.48|9950.48|321
1581847800000|2020-02-16 10:10:00|9994.32|9958.32|9988.66|9952.66|9995.5|9959.5|9986.49|9950.49|308
1581848100000|2020-02-16 10:15:00|9988.65|9952.65|9994.06|9958.06|9994.48|9958.48|9984.76|9948.76|277
1581848400000|2020-02-16 10:20:00|9994.29|9958.29|9999.57|9963.57|10001.23|9965.23|9994.29|9958.29|197
1581848700000|2020-02-16 10:25:00|9999.78|9963.78|9992.71|9956.71|10003.32|9967.32|9992.67|9956.67|191
1581849000000|2020-02-16 10:30:00|9992.7|9956.7|9986.89|9950.89|9994.05|9958.05|9986.01|9950.01|221
1581849300000|2020-02-16 10:35:00|9986.8|9950.8|9984.78|9948.78|9986.83|9950.83|9983.17|9947.17|130
1581849600000|2020-02-16 10:40:00|9985.39|9949.39|9982.52|9946.52|9987.26|9951.26|9982.38|9946.38|129
1581849900000|2020-02-16 10:45:00|9982.5|9946.5|9981.45|9945.45|9986.62|9950.62|9979.51|9943.51|317
1581850200000|2020-02-16 10:50:00|9981.12|9945.12|9972.35|9936.35|9981.68|9945.68|9967.62|9931.62|501
1581850500000|2020-02-16 10:55:00|9972.32|9936.32|9960.13|9924.13|9972.46|9936.46|9959.22|9923.22|427
1581850800000|2020-02-16 11:00:00|9960.17|9924.17|9972.87|9936.87|9976.6|9940.6|9960.17|9924.17|589
1581851100000|2020-02-16 11:05:00|9972.96|9936.96|9935.91|9899.91|9972.96|9936.96|9926.93|9890.93|602
1581851400000|2020-02-16 11:10:00|9935.86|9899.86|9950.56|9914.56|9951.13|9915.13|9935.84|9899.84|467
1581851700000|2020-02-16 11:15:00|9950.69|9914.69|9975.34|9939.34|9975.34|9939.34|9950.69|9914.69|275
1581852000000|2020-02-16 11:20:00|9975.16|9939.16|9967|9931|9976.99|9940.99|9963.95|9927.95|347
1581852300000|2020-02-16 11:25:00|9967.41|9931.41|9988.77|9952.77|9990.85|9954.85|9966.52|9930.52|436
1581852600000|2020-02-16 11:30:00|9988.33|9952.33|9986.85|9950.85|9989.14|9953.14|9984.86|9948.86|202
1581852900000|2020-02-16 11:35:00|9986.27|9950.27|9979.86|9943.86|9986.27|9950.27|9976.49|9940.49|120
1581853200000|2020-02-16 11:40:00|9979.88|9943.88|9969.29|9933.29|9980.16|9944.16|9967.4|9931.4|136
1581853500000|2020-02-16 11:45:00|9969.16|9933.16|9963.1|9927.1|9969.16|9933.16|9963.1|9927.1|201
1581853800000|2020-02-16 11:50:00|9963.16|9927.16|9958.12|9922.12|9963.3|9927.3|9956.16|9920.16|228
1581854100000|2020-02-16 11:55:00|9958.16|9922.16|9945.51|9909.51|9960.6|9924.6|9945.39|9909.39|198
1581854400000|2020-02-16 12:00:00|9942.18|9906.18|9953.58|9917.58|9957.25|9921.25|9941.49|9905.49|481
1581854700000|2020-02-16 12:05:00|9953.17|9917.17|9931.83|9895.83|9953.2|9917.2|9929.12|9893.12|456
1581855000000|2020-02-16 12:10:00|9932.12|9896.12|9917.72|9881.72|9936|9900|9899.41|9863.41|356
1581855300000|2020-02-16 12:15:00|9918.91|9882.91|9956.36|9920.36|9957.45|9921.45|9915.79|9879.79|686
1581855600000|2020-02-16 12:20:00|9955.78|9919.78|9963.93|9927.93|9964.02|9928.02|9953.4|9917.4|395
1581855900000|2020-02-16 12:25:00|9963.81|9927.81|9964.58|9928.58|9968.4|9932.4|9960.99|9924.99|326
1581856200000|2020-02-16 12:30:00|9964.55|9928.55|9955.51|9919.51|9965|9929|9951.71|9915.71|244
1581856500000|2020-02-16 12:35:00|9954.93|9918.93|9951.38|9915.38|9955.13|9919.13|9951.34|9915.34|136
1581856800000|2020-02-16 12:40:00|9951.37|9915.37|9936.16|9900.16|9951.38|9915.38|9930.42|9894.42|412
1581857100000|2020-02-16 12:45:00|9936.23|9900.23|9939.71|9903.71|9947.81|9911.81|9936.23|9900.23|556
1581857400000|2020-02-16 12:50:00|9938.35|9902.35|9935.35|9899.35|9938.46|9902.46|9931.28|9895.28|652
1581857700000|2020-02-16 12:55:00|9935.23|9899.23|9940.26|9904.26|9943.18|9907.18|9926.02|9890.02|487
1581858000000|2020-02-16 13:00:00|9940.07|9904.07|9914.2|9878.2|9940.1|9904.1|9913.3|9877.3|414
1581858300000|2020-02-16 13:05:00|9914.22|9878.22|9917.76|9881.76|9925.77|9889.77|9912.42|9876.42|627
1581858600000|2020-02-16 13:10:00|9917.51|9881.51|9903.63|9867.63|9917.76|9881.76|9896.02|9860.02|871
1581858900000|2020-02-16 13:15:00|9903.72|9867.72|9913.14|9877.14|9924.93|9888.93|9902.97|9866.97|561
1581859200000|2020-02-16 13:20:00|9913.12|9877.12|9900.44|9864.44|9913.12|9877.12|9895.35|9859.35|679
1581859500000|2020-02-16 13:25:00|9900.43|9864.43|9904.99|9868.99|9911.79|9875.79|9900.15|9864.15|633
1581859800000|2020-02-16 13:30:00|9904.98|9868.98|9925.52|9889.52|9928.58|9892.58|9882.16|9846.16|668
1581860100000|2020-02-16 13:35:00|9925.54|9889.54|9934.15|9898.15|9939.65|9903.65|9925.4|9889.4|518
1581860400000|2020-02-16 13:40:00|9934.38|9898.38|9933.73|9897.73|9935.92|9899.92|9916.29|9880.29|707
1581860700000|2020-02-16 13:45:00|9933.36|9897.36|9959.33|9923.33|9976.68|9940.68|9933.01|9897.01|847
1581861000000|2020-02-16 13:50:00|9959.34|9923.34|9965.31|9929.31|9965.51|9929.51|9952.63|9916.63|624
1581861300000|2020-02-16 13:55:00|9965.39|9929.39|9962.99|9926.99|9967.22|9931.22|9957.44|9921.44|525
1581861600000|2020-02-16 14:00:00|9963.03|9927.03|9985.28|9949.28|9996.86|9960.86|9962.96|9926.96|643
1581861900000|2020-02-16 14:05:00|9985.73|9949.73|9967.32|9931.32|9988.51|9952.51|9965.51|9929.51|474
1581862200000|2020-02-16 14:10:00|9967.31|9931.31|9980.91|9944.91|9980.95|9944.95|9965.13|9929.13|409
1581862500000|2020-02-16 14:15:00|9980.82|9944.82|9959.09|9923.09|9980.87|9944.87|9958.03|9922.03|534
1581862800000|2020-02-16 14:20:00|9959.08|9923.08|9957.74|9921.74|9961.2|9925.2|9957.43|9921.43|217
1581863100000|2020-02-16 14:25:00|9957.85|9921.85|9954.94|9918.94|9959.58|9923.58|9950.35|9914.35|401
1581863400000|2020-02-16 14:30:00|9954.79|9918.79|9953.44|9917.44|9965.1|9929.1|9953.21|9917.21|567
1581863700000|2020-02-16 14:35:00|9953.43|9917.43|9930.08|9894.08|9953.44|9917.44|9926.47|9890.47|805
1581864000000|2020-02-16 14:40:00|9930.26|9894.26|9936.3|9900.3|9938.47|9902.47|9923.99|9887.99|741
1581864300000|2020-02-16 14:45:00|9936.18|9900.18|9924.39|9888.39|9939.23|9903.23|9924.39|9888.39|651
1581864600000|2020-02-16 14:50:00|9924.71|9888.71|9931.64|9895.64|9933.78|9897.78|9918.91|9882.91|603
1581864900000|2020-02-16 14:55:00|9931.86|9895.86|9920.39|9884.39|9935.14|9899.14|9917.32|9881.32|292
1581865200000|2020-02-16 15:00:00|9920.01|9884.01|9929.38|9893.38|9940.82|9904.82|9920.01|9884.01|510
1581865500000|2020-02-16 15:05:00|9929.08|9893.08|9937.81|9901.81|9939.99|9903.99|9926.76|9890.76|305
1581865800000|2020-02-16 15:10:00|9937|9901|9919.38|9883.38|9937|9901|9919.38|9883.38|443
1581866100000|2020-02-16 15:15:00|9919.34|9883.34|9924.8|9888.8|9939.57|9903.57|9905.51|9869.51|461
1581866400000|2020-02-16 15:20:00|9924.66|9888.66|9893.25|9857.25|9925.87|9889.87|9893.25|9857.25|537
1581866700000|2020-02-16 15:25:00|9893.12|9857.12|9913.75|9877.75|9916.24|9880.24|9884.25|9848.25|714
1581867000000|2020-02-16 15:30:00|9913.29|9877.29|9885.82|9849.82|9915.36|9879.36|9885.82|9849.82|743
1581867300000|2020-02-16 15:35:00|9885.46|9849.46|9875.51|9839.51|9893.34|9857.34|9863.74|9827.74|929
1581867600000|2020-02-16 15:40:00|9875.52|9839.52|9885.37|9849.37|9891.07|9855.07|9873.94|9837.94|921
1581867900000|2020-02-16 15:45:00|9885.33|9849.33|9908.64|9872.64|9912.06|9876.06|9883.74|9847.74|976
1581868200000|2020-02-16 15:50:00|9909.05|9873.05|9890.01|9854.01|9909.12|9873.12|9890.01|9854.01|752
1581868500000|2020-02-16 15:55:00|9889.92|9853.92|9890.67|9854.67|9902.21|9866.21|9887.59|9851.59|830
1581868800000|2020-02-16 16:00:00|9890.72|9854.72|9934.07|9898.07|9934.16|9898.16|9875.85|9839.85|683
1581869100000|2020-02-16 16:05:00|9934.08|9898.08|9916.23|9880.23|9937.6|9901.6|9916.15|9880.15|560
1581869400000|2020-02-16 16:10:00|9916.16|9880.16|9883.86|9847.86|9925.54|9889.54|9883.71|9847.71|665
1581869700000|2020-02-16 16:15:00|9882.82|9846.82|9812.18|9776.18|9885.86|9849.86|9808.28|9772.28|877
1581870000000|2020-02-16 16:20:00|9812.19|9776.19|9811.28|9775.28|9851.19|9815.19|9806.36|9770.36|1003
1581870300000|2020-02-16 16:25:00|9811.39|9775.39|9818.89|9782.89|9838.57|9802.57|9810|9774|815
1581870600000|2020-02-16 16:30:00|9818.87|9782.87|9819.46|9783.46|9831.58|9795.58|9800.25|9764.25|915
1581870900000|2020-02-16 16:35:00|9819.11|9783.11|9797.31|9761.31|9826.44|9790.44|9796.87|9760.87|748
1581871200000|2020-02-16 16:40:00|9797.24|9761.24|9779.8|9743.8|9805.47|9769.47|9765.21|9729.21|1015
1581871500000|2020-02-16 16:45:00|9779.75|9743.75|9752.88|9716.88|9791|9755|9747.01|9711.01|906
1581871800000|2020-02-16 16:50:00|9752.99|9716.99|9722.62|9686.62|9753.09|9717.09|9644.79|9608.79|977
1581872100000|2020-02-16 16:55:00|9721.78|9685.78|9751.6|9715.6|9752.73|9716.73|9687.01|9651.01|998
1581872400000|2020-02-16 17:00:00|9751.07|9715.07|9748.94|9712.94|9751.16|9715.16|9721.39|9685.39|613
1581872700000|2020-02-16 17:05:00|9748.95|9712.95|9810.35|9774.35|9810.35|9774.35|9748.94|9712.94|904
1581873000000|2020-02-16 17:10:00|9810.84|9774.84|9802.55|9766.55|9813.92|9777.92|9799.96|9763.96|724
1581873300000|2020-02-16 17:15:00|9802.53|9766.53|9802.27|9766.27|9806.11|9770.11|9772.86|9736.86|751
1581873600000|2020-02-16 17:20:00|9802.24|9766.24|9812|9776|9818.86|9782.86|9802.24|9766.24|774
1581873900000|2020-02-16 17:25:00|9811.99|9775.99|9805.17|9769.17|9811.99|9775.99|9790.3|9754.3|368
1581874200000|2020-02-16 17:30:00|9805.07|9769.07|9799.36|9763.36|9813.4|9777.4|9797.71|9761.71|584
1581874500000|2020-02-16 17:35:00|9799.6|9763.6|9791.28|9755.28|9799.6|9763.6|9783.66|9747.66|426
1581874800000|2020-02-16 17:40:00|9792.34|9756.34|9799.98|9763.98|9800.01|9764.01|9784.57|9748.57|693
1581875100000|2020-02-16 17:45:00|9800.01|9764.01|9783.05|9747.05|9800.68|9764.68|9782.68|9746.68|668
1581875400000|2020-02-16 17:50:00|9783.04|9747.04|9788.15|9752.15|9790.11|9754.11|9778.11|9742.11|485
1581875700000|2020-02-16 17:55:00|9788.16|9752.16|9783.11|9747.11|9797.29|9761.29|9782.94|9746.94|657
1581876000000|2020-02-16 18:00:00|9783.12|9747.12|9791.54|9755.54|9795.08|9759.08|9783.12|9747.12|657
1581876300000|2020-02-16 18:05:00|9791.53|9755.53|9800.98|9764.98|9801.48|9765.48|9791.53|9755.53|323
1581876600000|2020-02-16 18:10:00|9800.97|9764.97|9823.03|9787.03|9823.03|9787.03|9800.79|9764.79|320
1581876900000|2020-02-16 18:15:00|9821.68|9785.68|9852.35|9816.35|9861.05|9825.05|9820.96|9784.96|457
1581877200000|2020-02-16 18:20:00|9852.85|9816.85|9844.01|9808.01|9859.69|9823.69|9844.01|9808.01|444
1581877500000|2020-02-16 18:25:00|9844.05|9808.05|9828.6|9792.6|9844.05|9808.05|9825.71|9789.71|687
1581877800000|2020-02-16 18:30:00|9828.51|9792.51|9821.83|9785.83|9835.43|9799.43|9815.68|9779.68|503
1581878100000|2020-02-16 18:35:00|9822.32|9786.32|9834.16|9798.16|9845.23|9809.23|9820.69|9784.69|377
1581878400000|2020-02-16 18:40:00|9834.3|9798.3|9843.03|9807.03|9843.64|9807.64|9834.13|9798.13|231
1581878700000|2020-02-16 18:45:00|9843.01|9807.01|9839.51|9803.51|9847.47|9811.47|9836.99|9800.99|278
1581879000000|2020-02-16 18:50:00|9839.32|9803.32|9826.28|9790.28|9839.54|9803.54|9824.2|9788.2|374
1581879300000|2020-02-16 18:55:00|9826.59|9790.59|9828.18|9792.18|9833.54|9797.54|9826.3|9790.3|312
1581879600000|2020-02-16 19:00:00|9827.63|9791.63|9808.36|9772.36|9827.63|9791.63|9805.98|9769.98|590
1581879900000|2020-02-16 19:05:00|9808.37|9772.37|9801.44|9765.44|9809.12|9773.12|9800.47|9764.47|265
1581880200000|2020-02-16 19:10:00|9801.4|9765.4|9808.03|9772.03|9808.57|9772.57|9792.99|9756.99|546
1581880500000|2020-02-16 19:15:00|9808.12|9772.12|9802.76|9766.76|9814.1|9778.1|9798.47|9762.47|612
1581880800000|2020-02-16 19:20:00|9802.87|9766.87|9792.77|9756.77|9805.44|9769.44|9792.77|9756.77|341
1581881100000|2020-02-16 19:25:00|9793.64|9757.64|9799.69|9763.69|9801.17|9765.17|9793.51|9757.51|289
1581881400000|2020-02-16 19:30:00|9799.58|9763.58|9789.25|9753.25|9800.57|9764.57|9788.71|9752.71|340
1581881700000|2020-02-16 19:35:00|9789.26|9753.26|9780.89|9744.89|9789.82|9753.82|9780.23|9744.23|280
1581882000000|2020-02-16 19:40:00|9780.9|9744.9|9767.95|9731.95|9781.81|9745.81|9762.73|9726.73|336
1581882300000|2020-02-16 19:45:00|9768.42|9732.42|9752.7|9716.7|9768.51|9732.51|9748.3|9712.3|396
1581882600000|2020-02-16 19:50:00|9752.71|9716.71|9758.54|9722.54|9766.53|9730.53|9740.33|9704.33|556
1581882900000|2020-02-16 19:55:00|9758.41|9722.41|9778.18|9742.18|9783.52|9747.52|9757.87|9721.87|474
1581883200000|2020-02-16 20:00:00|9778.17|9742.17|9777.55|9741.55|9778.95|9742.95|9754.9|9718.9|610
1581883500000|2020-02-16 20:05:00|9776.67|9740.67|9789.08|9753.08|9791.56|9755.56|9775.67|9739.67|651
1581883800000|2020-02-16 20:10:00|9789.05|9753.05|9782.98|9746.98|9789.05|9753.05|9772.08|9736.08|452
1581884100000|2020-02-16 20:15:00|9783|9747|9780.84|9744.84|9786.38|9750.38|9780.23|9744.23|387
1581884400000|2020-02-16 20:20:00|9780.93|9744.93|9790.76|9754.76|9791.05|9755.05|9779.18|9743.18|355
1581884700000|2020-02-16 20:25:00|9790.77|9754.77|9781.59|9745.59|9793.35|9757.35|9777.59|9741.59|524
1581885000000|2020-02-16 20:30:00|9781.47|9745.47|9770.9|9734.9|9782.44|9746.44|9768.64|9732.64|308
1581885300000|2020-02-16 20:35:00|9771.05|9735.05|9766.5|9730.5|9771.29|9735.29|9763.21|9727.21|524
1581885600000|2020-02-16 20:40:00|9766.52|9730.52|9773.86|9737.86|9775.42|9739.42|9760.93|9724.93|480
1581885900000|2020-02-16 20:45:00|9773.83|9737.83|9785.38|9749.38|9785.64|9749.64|9767.21|9731.21|767
1581886200000|2020-02-16 20:50:00|9785.69|9749.69|9795.04|9759.04|9800.67|9764.67|9784.76|9748.76|415
1581886500000|2020-02-16 20:55:00|9795.37|9759.37|9799.56|9763.56|9799.71|9763.71|9789.07|9753.07|400
1581886800000|2020-02-16 21:00:00|9799.83|9763.83|9797.76|9761.76|9801.07|9765.07|9794.4|9758.4|499
1581887100000|2020-02-16 21:05:00|9797.78|9761.78|9787.79|9751.79|9798.06|9762.06|9781.17|9745.17|556
1581887400000|2020-02-16 21:10:00|9787.67|9751.67|9794.85|9758.85|9803.7|9767.7|9787.32|9751.32|404
1581887700000|2020-02-16 21:15:00|9794.81|9758.81|9792.54|9756.54|9799.09|9763.09|9786.16|9750.16|327
1581888000000|2020-02-16 21:20:00|9792.55|9756.55|9796.75|9760.75|9798.49|9762.49|9786.37|9750.37|339
1581888300000|2020-02-16 21:25:00|9796.76|9760.76|9807.96|9771.96|9807.96|9771.96|9796.1|9760.1|217
1581888600000|2020-02-16 21:30:00|9808.01|9772.01|9799.16|9763.16|9809.25|9773.25|9796.8|9760.8|422
1581888900000|2020-02-16 21:35:00|9798.87|9762.87|9806.82|9770.82|9807.47|9771.47|9798.03|9762.03|394
1581889200000|2020-02-16 21:40:00|9806.83|9770.83|9799.46|9763.46|9809.5|9773.5|9799.46|9763.46|190
1581889500000|2020-02-16 21:45:00|9799.61|9763.61|9800.71|9764.71|9801.18|9765.18|9790.35|9754.35|313
1581889800000|2020-02-16 21:50:00|9800.65|9764.65|9794.06|9758.06|9800.65|9764.65|9791.68|9755.68|330
1581890100000|2020-02-16 21:55:00|9794.08|9758.08|9789.39|9753.39|9795.32|9759.32|9789.28|9753.28|128
1581890400000|2020-02-16 22:00:00|9789.4|9753.4|9785.03|9749.03|9789.7|9753.7|9782.07|9746.07|186
1581890700000|2020-02-16 22:05:00|9784.98|9748.98|9785.78|9749.78|9785.8|9749.8|9781.75|9745.75|164
1581891000000|2020-02-16 22:10:00|9785.75|9749.75|9797.37|9761.37|9798.14|9762.14|9785.56|9749.56|195
1581891300000|2020-02-16 22:15:00|9797.42|9761.42|9800.32|9764.32|9800.4|9764.4|9797.42|9761.42|85
1581891600000|2020-02-16 22:20:00|9800.34|9764.34|9821.52|9785.52|9821.52|9785.52|9800.34|9764.34|366
1581891900000|2020-02-16 22:25:00|9821.56|9785.56|9831.3|9795.3|9834.66|9798.66|9821.18|9785.18|311
1581892200000|2020-02-16 22:30:00|9831.24|9795.24|9861.03|9825.03|9861.21|9825.21|9831.24|9795.24|368
1581892500000|2020-02-16 22:35:00|9861.27|9825.27|9862.36|9826.36|9863.07|9827.07|9848.49|9812.49|417
1581892800000|2020-02-16 22:40:00|9862.49|9826.49|9876.14|9840.14|9876.14|9840.14|9862.38|9826.38|382
1581893100000|2020-02-16 22:45:00|9876.12|9840.12|9873.65|9837.65|9886.33|9850.33|9869.04|9833.04|532
1581893400000|2020-02-16 22:50:00|9873.62|9837.62|9869.61|9833.61|9875.03|9839.03|9859.47|9823.47|371
1581893700000|2020-02-16 22:55:00|9869.62|9833.62|9894.32|9858.32|9894.32|9858.32|9868|9832|421
1581894000000|2020-02-16 23:00:00|9894.33|9858.33|9910.39|9874.39|9911.02|9875.02|9890.34|9854.34|466
1581894300000|2020-02-16 23:05:00|9910.21|9874.21|9937.59|9901.59|9946.05|9910.05|9909.97|9873.97|568
1581894600000|2020-02-16 23:10:00|9938.2|9902.2|9906.82|9870.82|9942.32|9906.32|9892.73|9856.73|1039
1581894900000|2020-02-16 23:15:00|9906.68|9870.68|9933.82|9897.82|9934.91|9898.91|9905.06|9869.06|716
1581895200000|2020-02-16 23:20:00|9933.63|9897.63|9946.13|9910.13|9946.22|9910.22|9928.4|9892.4|477
1581895500000|2020-02-16 23:25:00|9946.14|9910.14|9988.6|9952.6|9988.64|9952.64|9945.36|9909.36|678
1581895800000|2020-02-16 23:30:00|9988.61|9952.61|9969.64|9933.64|9991.87|9955.87|9964.08|9928.08|830
1581896100000|2020-02-16 23:35:00|9969.54|9933.54|9978.58|9942.58|9979.78|9943.78|9955.17|9919.17|820
1581896400000|2020-02-16 23:40:00|9978.56|9942.56|9985.91|9949.91|9985.91|9949.91|9970.43|9934.43|534
1581896700000|2020-02-16 23:45:00|9986.04|9950.04|10016.32|9980.32|10017.12|9981.12|9985.79|9949.79|684
1581897000000|2020-02-16 23:50:00|10016.31|9980.31|10001.29|9965.29|10018.31|9982.31|9996.8|9960.8|627
1581897300000|2020-02-16 23:55:00|10001.74|9965.74|9946.55|9910.55|10001.93|9965.93|9946.55|9910.55|888
1581897600000|2020-02-17 00:00:00|9943.02|9907.02|9958.46|9922.46|9958.47|9922.47|9908.04|9872.04|918
1581897900000|2020-02-17 00:05:00|9957.75|9921.75|9964.73|9928.73|9983.4|9947.4|9948.48|9912.48|907
1581898200000|2020-02-17 00:10:00|9964.74|9928.74|9940.03|9904.03|9965.52|9929.52|9933.82|9897.82|682
1581898500000|2020-02-17 00:15:00|9939.99|9903.99|9945.08|9909.08|9949.41|9913.41|9922.05|9886.05|690
1581898800000|2020-02-17 00:20:00|9945.07|9909.07|9946.01|9910.01|9946.78|9910.78|9937.56|9901.56|440
1581899100000|2020-02-17 00:25:00|9946.02|9910.02|9937.79|9901.79|9947.12|9911.12|9927.9|9891.9|349
1581899400000|2020-02-17 00:30:00|9937.6|9901.6|9927.78|9891.78|9938.16|9902.16|9926.28|9890.28|298
1581899700000|2020-02-17 00:35:00|9927.63|9891.63|9920.38|9884.38|9928.89|9892.89|9918.59|9882.59|331
1581900000000|2020-02-17 00:40:00|9920.45|9884.45|9900.68|9864.68|9921.24|9885.24|9880.8|9844.8|868
1581900300000|2020-02-17 00:45:00|9900.8|9864.8|9911.88|9875.88|9911.88|9875.88|9894.87|9858.87|637
1581900600000|2020-02-17 00:50:00|9911.71|9875.71|9899.62|9863.62|9914.07|9878.07|9896.64|9860.64|549
1581900900000|2020-02-17 00:55:00|9899.66|9863.66|9887.71|9851.71|9904.35|9868.35|9887.64|9851.64|586
1581901200000|2020-02-17 01:00:00|9887.64|9851.64|9886.94|9850.94|9887.76|9851.76|9870.82|9834.82|651
1581901500000|2020-02-17 01:05:00|9886.93|9850.93|9907.15|9871.15|9909.13|9873.13|9885.84|9849.84|712
1581901800000|2020-02-17 01:10:00|9907.08|9871.08|9919.07|9883.07|9921.45|9885.45|9905.64|9869.64|583
1581902100000|2020-02-17 01:15:00|9919.39|9883.39|9902.64|9866.64|9921.87|9885.87|9893.06|9857.06|747
1581902400000|2020-02-17 01:20:00|9902.55|9866.55|9906.26|9870.26|9906.28|9870.28|9894.66|9858.66|550
1581902700000|2020-02-17 01:25:00|9906.25|9870.25|9927.05|9891.05|9927.16|9891.16|9905.86|9869.86|322
1581903000000|2020-02-17 01:30:00|9927.04|9891.04|9926.46|9890.46|9927.05|9891.05|9913.39|9877.39|258
1581903300000|2020-02-17 01:35:00|9926.36|9890.36|9923.26|9887.26|9926.71|9890.71|9920.95|9884.95|244
1581903600000|2020-02-17 01:40:00|9923.27|9887.27|9913.22|9877.22|9923.72|9887.72|9913.03|9877.03|206
1581903900000|2020-02-17 01:45:00|9912.99|9876.99|9890.81|9854.81|9912.99|9876.99|9890.77|9854.77|387
1581904200000|2020-02-17 01:50:00|9891.05|9855.05|9885.5|9849.5|9893.07|9857.07|9881.23|9845.23|432
1581904500000|2020-02-17 01:55:00|9885.54|9849.54|9883|9847|9889.04|9853.04|9881.72|9845.72|565
1581904800000|2020-02-17 02:00:00|9883.01|9847.01|9871.61|9835.61|9883.23|9847.23|9856.79|9820.79|821
1581905100000|2020-02-17 02:05:00|9871.64|9835.64|9879.23|9843.23|9881.23|9845.23|9867.98|9831.98|706
1581905400000|2020-02-17 02:10:00|9878.81|9842.81|9846.45|9810.45|9878.91|9842.91|9833.49|9797.49|689
1581905700000|2020-02-17 02:15:00|9847.07|9811.07|9839.73|9803.73|9849.9|9813.9|9832.86|9796.86|794
1581906000000|2020-02-17 02:20:00|9839.85|9803.85|9859.02|9823.02|9860.2|9824.2|9826.11|9790.11|723
1581906300000|2020-02-17 02:25:00|9858.98|9822.98|9859.86|9823.86|9876.5|9840.5|9858.3|9822.3|492
1581906600000|2020-02-17 02:30:00|9859.87|9823.87|9864.25|9828.25|9867.29|9831.29|9858.41|9822.41|355
1581906900000|2020-02-17 02:35:00|9864.21|9828.21|9847.29|9811.29|9865.99|9829.99|9847.29|9811.29|422
1581907200000|2020-02-17 02:40:00|9847.3|9811.3|9858.64|9822.64|9858.64|9822.64|9841.37|9805.37|314
1581907500000|2020-02-17 02:45:00|9858.41|9822.41|9840.69|9804.69|9858.79|9822.79|9838.92|9802.92|291
1581907800000|2020-02-17 02:50:00|9840.78|9804.78|9849.92|9813.92|9850.09|9814.09|9838.97|9802.97|260
1581908100000|2020-02-17 02:55:00|9849.91|9813.91|9867.82|9831.82|9874.37|9838.37|9848.96|9812.96|484
1581908400000|2020-02-17 03:00:00|9867.51|9831.51|9867.61|9831.61|9872.78|9836.78|9861.84|9825.84|374
1581908700000|2020-02-17 03:05:00|9867.62|9831.62|9862.05|9826.05|9868.15|9832.15|9861.82|9825.82|324
1581909000000|2020-02-17 03:10:00|9862.06|9826.06|9854.61|9818.61|9862.25|9826.25|9851.15|9815.15|374
1581909300000|2020-02-17 03:15:00|9854.63|9818.63|9854.89|9818.89|9864.13|9828.13|9854.04|9818.04|347
1581909600000|2020-02-17 03:20:00|9854.88|9818.88|9849.34|9813.34|9854.88|9818.88|9844.9|9808.9|432
1581909900000|2020-02-17 03:25:00|9849.49|9813.49|9836.99|9800.99|9851.28|9815.28|9836.2|9800.2|484
1581910200000|2020-02-17 03:30:00|9836.71|9800.71|9839.07|9803.07|9845.89|9809.89|9836.15|9800.15|408
1581910500000|2020-02-17 03:35:00|9838.66|9802.66|9819.91|9783.91|9838.66|9802.66|9815.39|9779.39|681
1581910800000|2020-02-17 03:40:00|9819.79|9783.79|9834.58|9798.58|9835.21|9799.21|9799.1|9763.1|695
1581911100000|2020-02-17 03:45:00|9834.69|9798.69|9848.26|9812.26|9849.23|9813.23|9834.26|9798.26|392
1581911400000|2020-02-17 03:50:00|9848.28|9812.28|9830.55|9794.55|9848.51|9812.51|9822.89|9786.89|696
1581911700000|2020-02-17 03:55:00|9831.11|9795.11|9840.34|9804.34|9843.57|9807.57|9829.26|9793.26|543
1581912000000|2020-02-17 04:00:00|9840.19|9804.19|9810.79|9774.79|9840.42|9804.42|9809.33|9773.33|805
1581912300000|2020-02-17 04:05:00|9810.78|9774.78|9811.65|9775.65|9817.42|9781.42|9803.96|9767.96|860
1581912600000|2020-02-17 04:10:00|9811.71|9775.71|9780.75|9744.75|9812.83|9776.83|9762.97|9726.97|879
1581912900000|2020-02-17 04:15:00|9780.74|9744.74|9818.41|9782.41|9819.71|9783.71|9764.34|9728.34|938
1581913200000|2020-02-17 04:20:00|9818.4|9782.4|9797.33|9761.33|9819.72|9783.72|9795.33|9759.33|843
1581913500000|2020-02-17 04:25:00|9797.42|9761.42|9814.27|9778.27|9814.82|9778.82|9791.5|9755.5|754
1581913800000|2020-02-17 04:30:00|9814.28|9778.28|9807.22|9771.22|9815.9|9779.9|9799.36|9763.36|846
1581914100000|2020-02-17 04:35:00|9807.23|9771.23|9786.12|9750.12|9808.9|9772.9|9786.05|9750.05|650
1581914400000|2020-02-17 04:40:00|9786.13|9750.13|9775.84|9739.84|9796.61|9760.61|9775.6|9739.6|500
1581914700000|2020-02-17 04:45:00|9775.85|9739.85|9755.58|9719.58|9775.92|9739.92|9746.89|9710.89|553
1581915000000|2020-02-17 04:50:00|9756.17|9720.17|9776.12|9740.12|9783.99|9747.99|9752.91|9716.91|539
1581915300000|2020-02-17 04:55:00|9776.04|9740.04|9770.43|9734.43|9777.22|9741.22|9751.77|9715.77|708
1581915600000|2020-02-17 05:00:00|9770.19|9734.19|9815.74|9779.74|9834.76|9798.76|9769.94|9733.94|827
1581915900000|2020-02-17 05:05:00|9814.85|9778.85|9809.91|9773.91|9823.49|9787.49|9803.51|9767.51|696
1581916200000|2020-02-17 05:10:00|9809.99|9773.99|9810.77|9774.77|9811.47|9775.47|9802.53|9766.53|750
1581916500000|2020-02-17 05:15:00|9810.84|9774.84|9822.43|9786.43|9828.16|9792.16|9810.49|9774.49|429
1581916800000|2020-02-17 05:20:00|9822.42|9786.42|9786.76|9750.76|9822.61|9786.61|9783.05|9747.05|696
1581917100000|2020-02-17 05:25:00|9787.23|9751.23|9783.88|9747.88|9796.38|9760.38|9781.09|9745.09|719
1581917400000|2020-02-17 05:30:00|9783.55|9747.55|9805.24|9769.24|9805.96|9769.96|9783.09|9747.09|797
1581917700000|2020-02-17 05:35:00|9805.41|9769.41|9817.07|9781.07|9817.07|9781.07|9790.69|9754.69|515
1581918000000|2020-02-17 05:40:00|9816.77|9780.77|9814.51|9778.51|9819.35|9783.35|9813.63|9777.63|429
1581918300000|2020-02-17 05:45:00|9814.42|9778.42|9799.54|9763.54|9818.14|9782.14|9797.93|9761.93|451
1581918600000|2020-02-17 05:50:00|9799.57|9763.57|9791.68|9755.68|9808.85|9772.85|9791.65|9755.65|346
1581918900000|2020-02-17 05:55:00|9791.69|9755.69|9790.34|9754.34|9792.03|9756.03|9782.63|9746.63|331
1581919200000|2020-02-17 06:00:00|9790.26|9754.26|9788.33|9752.33|9790.53|9754.53|9784.46|9748.46|420
1581919500000|2020-02-17 06:05:00|9788.38|9752.38|9813.75|9777.75|9814.09|9778.09|9787.38|9751.38|701
1581919800000|2020-02-17 06:10:00|9813.48|9777.48|9825.25|9789.25|9828.94|9792.94|9812|9776|500
1581920100000|2020-02-17 06:15:00|9825.47|9789.47|9841.89|9805.89|9849.37|9813.37|9819.95|9783.95|711
1581920400000|2020-02-17 06:20:00|9841.98|9805.98|9845.72|9809.72|9852.49|9816.49|9839.38|9803.38|489
1581920700000|2020-02-17 06:25:00|9845.58|9809.58|9840.36|9804.36|9855.1|9819.1|9840.2|9804.2|326
1581921000000|2020-02-17 06:30:00|9840.32|9804.32|9824.98|9788.98|9840.65|9804.65|9824.98|9788.98|346
1581921300000|2020-02-17 06:35:00|9824.97|9788.97|9816.15|9780.15|9831.02|9795.02|9816.15|9780.15|245
1581921600000|2020-02-17 06:40:00|9815.86|9779.86|9825.12|9789.12|9828.46|9792.46|9812.18|9776.18|502
1581921900000|2020-02-17 06:45:00|9825.41|9789.41|9795.36|9759.36|9825.84|9789.84|9793.19|9757.19|405
1581922200000|2020-02-17 06:50:00|9795.37|9759.37|9801.93|9765.93|9803.75|9767.75|9789.42|9753.42|566
1581922500000|2020-02-17 06:55:00|9802.05|9766.05|9803.39|9767.39|9805.63|9769.63|9801.82|9765.82|203
1581922800000|2020-02-17 07:00:00|9803.75|9767.75|9804.93|9768.93|9817.79|9781.79|9803.74|9767.74|292
1581923100000|2020-02-17 07:05:00|9804.67|9768.67|9814.74|9778.74|9814.74|9778.74|9796.17|9760.17|448
1581923400000|2020-02-17 07:10:00|9815.16|9779.16|9819.44|9783.44|9823.07|9787.07|9814.17|9778.17|286
1581923700000|2020-02-17 07:15:00|9819.47|9783.47|9832.94|9796.94|9834.08|9798.08|9817.28|9781.28|292
1581924000000|2020-02-17 07:20:00|9832.92|9796.92|9820.67|9784.67|9836.07|9800.07|9820.16|9784.16|315
1581924300000|2020-02-17 07:25:00|9820.66|9784.66|9821.57|9785.57|9822.38|9786.38|9819.3|9783.3|220
1581924600000|2020-02-17 07:30:00|9821.62|9785.62|9806.34|9770.34|9821.62|9785.62|9804.95|9768.95|300
1581924900000|2020-02-17 07:35:00|9806.39|9770.39|9804.01|9768.01|9806.39|9770.39|9798.3|9762.3|187
1581925200000|2020-02-17 07:40:00|9804.06|9768.06|9806.58|9770.58|9806.89|9770.89|9804|9768|73
1581925500000|2020-02-17 07:45:00|9806.59|9770.59|9798.83|9762.83|9807.32|9771.32|9797.58|9761.58|121
1581925800000|2020-02-17 07:50:00|9798.73|9762.73|9785.35|9749.35|9798.83|9762.83|9779.63|9743.63|341
1581926100000|2020-02-17 07:55:00|9785.34|9749.34|9779.73|9743.73|9787.81|9751.81|9779.54|9743.54|213
1581926400000|2020-02-17 08:00:00|9779.74|9743.74|9798.5|9762.5|9800.86|9764.86|9779.74|9743.74|335
1581926700000|2020-02-17 08:05:00|9798.41|9762.41|9775.4|9739.4|9798.41|9762.41|9775.4|9739.4|305
1581927000000|2020-02-17 08:10:00|9775.3|9739.3|9773.34|9737.34|9778.37|9742.37|9771.5|9735.5|288
1581927300000|2020-02-17 08:15:00|9773.15|9737.15|9788.52|9752.52|9788.52|9752.52|9772.19|9736.19|287
1581927600000|2020-02-17 08:20:00|9788.53|9752.53|9798.68|9762.68|9801.23|9765.23|9781.17|9745.17|332
1581927900000|2020-02-17 08:25:00|9798.67|9762.67|9798.44|9762.44|9799.31|9763.31|9791.94|9755.94|231
1581928200000|2020-02-17 08:30:00|9798.45|9762.45|9813.6|9777.6|9815.12|9779.12|9797.78|9761.78|306
1581928500000|2020-02-17 08:35:00|9813.59|9777.59|9806.52|9770.52|9814.03|9778.03|9805.06|9769.06|347
1581928800000|2020-02-17 08:40:00|9806.9|9770.9|9792.91|9756.91|9807.04|9771.04|9790.33|9754.33|357
1581929100000|2020-02-17 08:45:00|9793.13|9757.13|9824.24|9788.24|9828.77|9792.77|9792.34|9756.34|538
1581929400000|2020-02-17 08:50:00|9824.34|9788.34|9837.35|9801.35|9837.35|9801.35|9818.47|9782.47|376
1581929700000|2020-02-17 08:55:00|9837.38|9801.38|9830.34|9794.34|9837.84|9801.84|9828.53|9792.53|454
1581930000000|2020-02-17 09:00:00|9828.62|9792.62|9848.19|9812.19|9853.68|9817.68|9828.6|9792.6|563
1581930300000|2020-02-17 09:05:00|9848.16|9812.16|9841.73|9805.73|9855.99|9819.99|9839.8|9803.8|585
1581930600000|2020-02-17 09:10:00|9843.06|9807.06|9851.15|9815.15|9856.98|9820.98|9838.45|9802.45|637
1581930900000|2020-02-17 09:15:00|9851.14|9815.14|9843.02|9807.02|9861.09|9825.09|9839.65|9803.65|733
1581931200000|2020-02-17 09:20:00|9842.67|9806.67|9828.52|9792.52|9843.01|9807.01|9826.55|9790.55|464
1581931500000|2020-02-17 09:25:00|9828.16|9792.16|9822.99|9786.99|9838.38|9802.38|9822.93|9786.93|489
1581931800000|2020-02-17 09:30:00|9822.88|9786.88|9829.11|9793.11|9829.98|9793.98|9822.88|9786.88|270
1581932100000|2020-02-17 09:35:00|9828.73|9792.73|9821.73|9785.73|9830.34|9794.34|9820.05|9784.05|354
1581932400000|2020-02-17 09:40:00|9821.7|9785.7|9824.08|9788.08|9826.6|9790.6|9817.98|9781.98|394
1581932700000|2020-02-17 09:45:00|9823.91|9787.91|9835.09|9799.09|9836.25|9800.25|9823.41|9787.41|317
1581933000000|2020-02-17 09:50:00|9834.94|9798.94|9836.81|9800.81|9837.87|9801.87|9834.92|9798.92|187
1581933300000|2020-02-17 09:55:00|9836.79|9800.79|9822.27|9786.27|9836.79|9800.79|9821.85|9785.85|220
1581933600000|2020-02-17 10:00:00|9822.17|9786.17|9790.35|9754.35|9822.2|9786.2|9783.05|9747.05|599
1581933900000|2020-02-17 10:05:00|9790.55|9754.55|9788.67|9752.67|9793.27|9757.27|9782.42|9746.42|490
1581934200000|2020-02-17 10:10:00|9788.66|9752.66|9785.42|9749.42|9801.15|9765.15|9785.33|9749.33|452
1581934500000|2020-02-17 10:15:00|9785.12|9749.12|9756.4|9720.4|9785.12|9749.12|9754.2|9718.2|883
1581934800000|2020-02-17 10:20:00|9757.88|9721.88|9748.38|9712.38|9769.53|9733.53|9748.38|9712.38|884
1581935100000|2020-02-17 10:25:00|9748.34|9712.34|9759.4|9723.4|9759.4|9723.4|9722.52|9686.52|968
1581935400000|2020-02-17 10:30:00|9759.17|9723.17|9761.31|9725.31|9767.63|9731.63|9746.58|9710.58|679
1581935700000|2020-02-17 10:35:00|9761.74|9725.74|9778.8|9742.8|9792.49|9756.49|9761.74|9725.74|692
1581936000000|2020-02-17 10:40:00|9778.81|9742.81|9754.66|9718.66|9778.92|9742.92|9754.04|9718.04|824
1581936300000|2020-02-17 10:45:00|9754.56|9718.56|9742.28|9706.28|9762.79|9726.79|9742.28|9706.28|655
1581936600000|2020-02-17 10:50:00|9742.2|9706.2|9752.28|9716.28|9752.59|9716.59|9738.31|9702.31|687
1581936900000|2020-02-17 10:55:00|9751.63|9715.63|9749.27|9713.27|9761.21|9725.21|9748.38|9712.38|452
1581937200000|2020-02-17 11:00:00|9749.17|9713.17|9726.86|9690.86|9749.22|9713.22|9726.43|9690.43|511
1581937500000|2020-02-17 11:05:00|9726.52|9690.52|9717.59|9681.59|9736.63|9700.63|9713.74|9677.74|768
1581937800000|2020-02-17 11:10:00|9718.18|9682.18|9710.91|9674.91|9718.89|9682.89|9702.19|9666.19|748
1581938100000|2020-02-17 11:15:00|9710.89|9674.89|9667.86|9631.86|9711.37|9675.37|9640.89|9604.89|998
1581938400000|2020-02-17 11:20:00|9667.84|9631.84|9637.45|9601.45|9688.81|9652.81|9637.32|9601.32|910
1581938700000|2020-02-17 11:25:00|9636.52|9600.52|9681.92|9645.92|9681.92|9645.92|9610.09|9574.09|896
1581939000000|2020-02-17 11:30:00|9681.95|9645.95|9696.93|9660.93|9729.42|9693.42|9681.95|9645.95|779
1581939300000|2020-02-17 11:35:00|9696.87|9660.87|9650.47|9614.47|9698.62|9662.62|9650.43|9614.43|883
1581939600000|2020-02-17 11:40:00|9650.53|9614.53|9632.69|9596.69|9657.38|9621.38|9624.02|9588.02|1021
1581939900000|2020-02-17 11:45:00|9632.7|9596.7|9654.22|9618.22|9654.63|9618.63|9615.38|9579.38|1020
1581940200000|2020-02-17 11:50:00|9654.24|9618.24|9681.28|9645.28|9686.68|9650.68|9647.09|9611.09|757
1581940500000|2020-02-17 11:55:00|9681.2|9645.2|9655.76|9619.76|9694.44|9658.44|9650.77|9614.77|633
1581940800000|2020-02-17 12:00:00|9655.77|9619.77|9694.07|9658.07|9709.32|9673.32|9639.6|9603.6|890
1581941100000|2020-02-17 12:05:00|9694.1|9658.1|9681.17|9645.17|9708.25|9672.25|9681.17|9645.17|866
1581941400000|2020-02-17 12:10:00|9681.08|9645.08|9669.68|9633.68|9681.16|9645.16|9658.31|9622.31|491
1581941700000|2020-02-17 12:15:00|9669.69|9633.69|9672.19|9636.19|9686.11|9650.11|9669.69|9633.69|485
1581942000000|2020-02-17 12:20:00|9671.94|9635.94|9698.87|9662.87|9700.46|9664.46|9671.94|9635.94|329
1581942300000|2020-02-17 12:25:00|9698.95|9662.95|9691.43|9655.43|9704.69|9668.69|9688.26|9652.26|356
1581942600000|2020-02-17 12:30:00|9691.74|9655.74|9687.06|9651.06|9700.76|9664.76|9687.06|9651.06|446
1581942900000|2020-02-17 12:35:00|9687.04|9651.04|9707.83|9671.83|9707.83|9671.83|9686.76|9650.76|595
1581943200000|2020-02-17 12:40:00|9707.82|9671.82|9688.59|9652.59|9708.88|9672.88|9688.59|9652.59|672
1581943500000|2020-02-17 12:45:00|9688.08|9652.08|9674.1|9638.1|9688.12|9652.12|9663.49|9627.49|605
1581943800000|2020-02-17 12:50:00|9674.09|9638.09|9697.05|9661.05|9697.05|9661.05|9671.96|9635.96|773
1581944100000|2020-02-17 12:55:00|9699.41|9663.41|9673.51|9637.51|9701.27|9665.27|9665.07|9629.07|738
1581944400000|2020-02-17 13:00:00|9673.43|9637.43|9693.75|9657.75|9693.86|9657.86|9672.22|9636.22|464
1581944700000|2020-02-17 13:05:00|9694.2|9658.2|9687.07|9651.07|9697.81|9661.81|9686.77|9650.77|255
1581945000000|2020-02-17 13:10:00|9686.94|9650.94|9677.02|9641.02|9693.01|9657.01|9676.88|9640.88|265
1581945300000|2020-02-17 13:15:00|9677.03|9641.03|9652.66|9616.66|9677.08|9641.08|9651.71|9615.71|450
1581945600000|2020-02-17 13:20:00|9653.17|9617.17|9641.31|9605.31|9662.58|9626.58|9638.35|9602.35|476
1581945900000|2020-02-17 13:25:00|9641.3|9605.3|9627.07|9591.07|9644.56|9608.56|9623.57|9587.57|704
1581946200000|2020-02-17 13:30:00|9626.97|9590.97|9635.31|9599.31|9640.95|9604.95|9619.28|9583.28|676
1581946500000|2020-02-17 13:35:00|9633.26|9597.26|9585.21|9549.21|9633.26|9597.26|9579.53|9543.53|692
1581946800000|2020-02-17 13:40:00|9584.21|9548.21|9589.52|9553.52|9594.21|9558.21|9561.35|9525.35|835
1581947100000|2020-02-17 13:45:00|9589.61|9553.61|9607.69|9571.69|9608.21|9572.21|9578.68|9542.68|771
1581947400000|2020-02-17 13:50:00|9607.42|9571.42|9580.57|9544.57|9607.72|9571.72|9579.69|9543.69|841
1581947700000|2020-02-17 13:55:00|9580.13|9544.13|9567.46|9531.46|9585.49|9549.49|9561.71|9525.71|944
1581948000000|2020-02-17 14:00:00|9567.52|9531.52|9572.95|9536.95|9580.45|9544.45|9549.42|9513.42|935
1581948300000|2020-02-17 14:05:00|9572.91|9536.91|9539.24|9503.24|9572.91|9536.91|9536.39|9500.39|697
1581948600000|2020-02-17 14:10:00|9539.25|9503.25|9551.42|9515.42|9559.18|9523.18|9515.24|9479.24|870
1581948900000|2020-02-17 14:15:00|9551.4|9515.4|9525.52|9489.52|9552.8|9516.8|9523.7|9487.7|580
1581949200000|2020-02-17 14:20:00|9525.34|9489.34|9517.17|9481.17|9525.34|9489.34|9493.71|9457.71|830
1581949500000|2020-02-17 14:25:00|9516.38|9480.38|9510.35|9474.35|9530.02|9494.02|9494.98|9458.98|897
1581949800000|2020-02-17 14:30:00|9509.92|9473.92|9563.53|9527.53|9563.81|9527.81|9502.98|9466.98|785
1581950100000|2020-02-17 14:35:00|9563.31|9527.31|9554.91|9518.91|9585.81|9549.81|9549.82|9513.82|988
1581950400000|2020-02-17 14:40:00|9554.89|9518.89|9564.06|9528.06|9564.14|9528.14|9541.24|9505.24|777
1581950700000|2020-02-17 14:45:00|9564.04|9528.04|9592.01|9556.01|9609.88|9573.88|9559.87|9523.87|927
1581951000000|2020-02-17 14:50:00|9592.22|9556.22|9634.83|9598.83|9639.46|9603.46|9587.71|9551.71|948
1581951300000|2020-02-17 14:55:00|9634.97|9598.97|9621.07|9585.07|9634.97|9598.97|9605.13|9569.13|894
1581951600000|2020-02-17 15:00:00|9621.16|9585.16|9652.16|9616.16|9655.32|9619.32|9621.16|9585.16|819
1581951900000|2020-02-17 15:05:00|9652.12|9616.12|9626.25|9590.25|9654|9618|9622.48|9586.48|782
1581952200000|2020-02-17 15:10:00|9626.24|9590.24|9607.29|9571.29|9628.36|9592.36|9590.22|9554.22|896
1581952500000|2020-02-17 15:15:00|9607.31|9571.31|9630.64|9594.64|9638|9602|9607.13|9571.13|719
1581952800000|2020-02-17 15:20:00|9630.63|9594.63|9593.61|9557.61|9633.67|9597.67|9592.01|9556.01|673
1581953100000|2020-02-17 15:25:00|9593.48|9557.48|9579.74|9543.74|9598.92|9562.92|9575.85|9539.85|770
1581953400000|2020-02-17 15:30:00|9579.83|9543.83|9586.89|9550.89|9606.31|9570.31|9578.53|9542.53|1049
1581953700000|2020-02-17 15:35:00|9586.93|9550.93|9617.64|9581.64|9621.75|9585.75|9586.72|9550.72|884
1581954000000|2020-02-17 15:40:00|9618.22|9582.22|9629.48|9593.48|9629.49|9593.49|9596.62|9560.62|906
1581954300000|2020-02-17 15:45:00|9629.47|9593.47|9663.18|9627.18|9664.57|9628.57|9628.11|9592.11|757
1581954600000|2020-02-17 15:50:00|9663.17|9627.17|9680.07|9644.07|9680.35|9644.35|9646.87|9610.87|801
1581954900000|2020-02-17 15:55:00|9680.08|9644.08|9673.47|9637.47|9692.66|9656.66|9671.62|9635.62|758
1581955200000|2020-02-17 16:00:00|9673.9|9637.9|9662.79|9626.79|9703.52|9667.52|9662.79|9626.79|814
1581955500000|2020-02-17 16:05:00|9662.55|9626.55|9690.73|9654.73|9691.42|9655.42|9656.52|9620.52|771
1581955800000|2020-02-17 16:10:00|9690.74|9654.74|9674.09|9638.09|9693.71|9657.71|9664.87|9628.87|823
1581956100000|2020-02-17 16:15:00|9674.17|9638.17|9680.44|9644.44|9680.45|9644.45|9661.54|9625.54|591
1581956400000|2020-02-17 16:20:00|9680.25|9644.25|9696.21|9660.21|9698.21|9662.21|9677.68|9641.68|490
1581956700000|2020-02-17 16:25:00|9696.22|9660.22|9690.07|9654.07|9698.04|9662.04|9678.2|9642.2|576
1581957000000|2020-02-17 16:30:00|9690.08|9654.08|9683.93|9647.93|9694.14|9658.14|9683.42|9647.42|651
1581957300000|2020-02-17 16:35:00|9683.92|9647.92|9690.85|9654.85|9692.61|9656.61|9683.92|9647.92|456
1581957600000|2020-02-17 16:40:00|9690.91|9654.91|9722.13|9686.13|9724.53|9688.53|9689.49|9653.49|632
1581957900000|2020-02-17 16:45:00|9722.8|9686.8|9743.89|9707.89|9747.18|9711.18|9721.66|9685.66|627
1581958200000|2020-02-17 16:50:00|9744.81|9708.81|9719.04|9683.04|9750.7|9714.7|9715.66|9679.66|560
1581958500000|2020-02-17 16:55:00|9718.41|9682.41|9709.12|9673.12|9727.38|9691.38|9709.11|9673.11|585
1581958800000|2020-02-17 17:00:00|9709.11|9673.11|9716.51|9680.51|9725.05|9689.05|9707.62|9671.62|554
1581959100000|2020-02-17 17:05:00|9716.2|9680.2|9694.53|9658.53|9716.2|9680.2|9679.32|9643.32|551
1581959400000|2020-02-17 17:10:00|9694.52|9658.52|9686.32|9650.32|9699.34|9663.34|9682.09|9646.09|826
1581959700000|2020-02-17 17:15:00|9686.31|9650.31|9680.46|9644.46|9689.6|9653.6|9680.46|9644.46|671
1581960000000|2020-02-17 17:20:00|9680.47|9644.47|9649.04|9613.04|9684.35|9648.35|9646.11|9610.11|986
1581960300000|2020-02-17 17:25:00|9648.19|9612.19|9623.5|9587.5|9649.36|9613.36|9616.13|9580.13|605
1581960600000|2020-02-17 17:30:00|9623.52|9587.52|9638.95|9602.95|9645.49|9609.49|9622.96|9586.96|885
1581960900000|2020-02-17 17:35:00|9639.05|9603.05|9651.05|9615.05|9653.61|9617.61|9637.33|9601.33|501
1581961200000|2020-02-17 17:40:00|9651.21|9615.21|9652.74|9616.74|9657.78|9621.78|9646.08|9610.08|394
1581961500000|2020-02-17 17:45:00|9652.87|9616.87|9631.97|9595.97|9653.18|9617.18|9627.11|9591.11|749
1581961800000|2020-02-17 17:50:00|9631.98|9595.98|9653.31|9617.31|9654.84|9618.84|9631.47|9595.47|589
1581962100000|2020-02-17 17:55:00|9653.18|9617.18|9670.07|9634.07|9675.04|9639.04|9652.74|9616.74|544
1581962400000|2020-02-17 18:00:00|9670|9634|9667.95|9631.95|9674.22|9638.22|9658.06|9622.06|762
1581962700000|2020-02-17 18:05:00|9667.38|9631.38|9652.92|9616.92|9672.3|9636.3|9650.41|9614.41|679
1581963000000|2020-02-17 18:10:00|9653.18|9617.18|9644.52|9608.52|9655.73|9619.73|9640.04|9604.04|749
1581963300000|2020-02-17 18:15:00|9644.51|9608.51|9654.42|9618.42|9654.42|9618.42|9644.3|9608.3|563
1581963600000|2020-02-17 18:20:00|9654.41|9618.41|9654.48|9618.48|9657.39|9621.39|9652.86|9616.86|485
1581963900000|2020-02-17 18:25:00|9654.34|9618.34|9622.78|9586.78|9654.55|9618.55|9622.78|9586.78|579
1581964200000|2020-02-17 18:30:00|9623.36|9587.36|9634.15|9598.15|9643.54|9607.54|9621.23|9585.23|763
1581964500000|2020-02-17 18:35:00|9634.14|9598.14|9649.29|9613.29|9655.92|9619.92|9634.12|9598.12|607
1581964800000|2020-02-17 18:40:00|9649.3|9613.3|9643.74|9607.74|9649.98|9613.98|9637.18|9601.18|459
1581965100000|2020-02-17 18:45:00|9643.77|9607.77|9644.48|9608.48|9645.04|9609.04|9641.42|9605.42|392
1581965400000|2020-02-17 18:50:00|9644.47|9608.47|9669.43|9633.43|9670.9|9634.9|9644.12|9608.12|574
1581965700000|2020-02-17 18:55:00|9669.44|9633.44|9682.87|9646.87|9684.31|9648.31|9666.06|9630.06|434
1581966000000|2020-02-17 19:00:00|9683.02|9647.02|9682.59|9646.59|9690.26|9654.26|9679.27|9643.27|659
1581966300000|2020-02-17 19:05:00|9682.6|9646.6|9671.55|9635.55|9682.78|9646.78|9671.5|9635.5|426
1581966600000|2020-02-17 19:10:00|9671.53|9635.53|9672.31|9636.31|9673.94|9637.94|9671.18|9635.18|157
1581966900000|2020-02-17 19:15:00|9672.29|9636.29|9667.39|9631.39|9673.28|9637.28|9667.17|9631.17|275
1581967200000|2020-02-17 19:20:00|9667.41|9631.41|9658.52|9622.52|9667.41|9631.41|9658.52|9622.52|252
1581967500000|2020-02-17 19:25:00|9658.53|9622.53|9668.21|9632.21|9670.63|9634.63|9658.1|9622.1|258
1581967800000|2020-02-17 19:30:00|9669.23|9633.23|9677.18|9641.18|9677.69|9641.69|9669.23|9633.23|138
1581968100000|2020-02-17 19:35:00|9677.04|9641.04|9680.34|9644.34|9680.37|9644.37|9676.13|9640.13|116
1581968400000|2020-02-17 19:40:00|9680.24|9644.24|9696.42|9660.42|9696.42|9660.42|9680.18|9644.18|338
1581968700000|2020-02-17 19:45:00|9696.41|9660.41|9694.12|9658.12|9700.05|9664.05|9681.42|9645.42|509
1581969000000|2020-02-17 19:50:00|9693.91|9657.91|9691.17|9655.17|9697.86|9661.86|9685.56|9649.56|473
1581969300000|2020-02-17 19:55:00|9691.16|9655.16|9704.03|9668.03|9705.49|9669.49|9689.98|9653.98|542
1581969600000|2020-02-17 20:00:00|9703.98|9667.98|9720.22|9684.22|9728.63|9692.63|9703.9|9667.9|490
1581969900000|2020-02-17 20:05:00|9720.23|9684.23|9709.2|9673.2|9721.96|9685.96|9709.1|9673.1|346
1581970200000|2020-02-17 20:10:00|9709.42|9673.42|9708.44|9672.44|9721.53|9685.53|9707.71|9671.71|422
1581970500000|2020-02-17 20:15:00|9708.62|9672.62|9709.7|9673.7|9713.15|9677.15|9700.34|9664.34|541
1581970800000|2020-02-17 20:20:00|9709.71|9673.71|9715.33|9679.33|9716.11|9680.11|9709.36|9673.36|341
1581971100000|2020-02-17 20:25:00|9715.15|9679.15|9698.82|9662.82|9715.15|9679.15|9697.22|9661.22|415
1581971400000|2020-02-17 20:30:00|9699.29|9663.29|9702.92|9666.92|9707.43|9671.43|9699.29|9663.29|447
1581971700000|2020-02-17 20:35:00|9702.9|9666.9|9684.9|9648.9|9703.22|9667.22|9682.12|9646.12|675
1581972000000|2020-02-17 20:40:00|9684.89|9648.89|9694.09|9658.09|9697.63|9661.63|9680.72|9644.72|462
1581972300000|2020-02-17 20:45:00|9693.88|9657.88|9675.41|9639.41|9694.1|9658.1|9674.73|9638.73|445
1581972600000|2020-02-17 20:50:00|9675.4|9639.4|9676.3|9640.3|9676.3|9640.3|9671.74|9635.74|343
1581972900000|2020-02-17 20:55:00|9676.31|9640.31|9652.09|9616.09|9677.49|9641.49|9648.01|9612.01|355
1581973200000|2020-02-17 21:00:00|9652.08|9616.08|9645.77|9609.77|9654.92|9618.92|9641.8|9605.8|658
1581973500000|2020-02-17 21:05:00|9645.68|9609.68|9651.59|9615.59|9652.38|9616.38|9645.41|9609.41|366
1581973800000|2020-02-17 21:10:00|9652.12|9616.12|9667.81|9631.81|9669.37|9633.37|9650.71|9614.71|544
1581974100000|2020-02-17 21:15:00|9667.54|9631.54|9672.68|9636.68|9677.11|9641.11|9665.93|9629.93|660
1581974400000|2020-02-17 21:20:00|9672.67|9636.67|9659.87|9623.87|9674.94|9638.94|9657.6|9621.6|472
1581974700000|2020-02-17 21:25:00|9660.07|9624.07|9668.53|9632.53|9668.81|9632.81|9657.61|9621.61|508
1581975000000|2020-02-17 21:30:00|9668.39|9632.39|9669.41|9633.41|9671.25|9635.25|9662|9626|559
1581975300000|2020-02-17 21:35:00|9669.32|9633.32|9673.57|9637.57|9673.81|9637.81|9668.75|9632.75|541
1581975600000|2020-02-17 21:40:00|9673.37|9637.37|9682.08|9646.08|9683.47|9647.47|9671.79|9635.79|418
1581975900000|2020-02-17 21:45:00|9682.22|9646.22|9677.91|9641.91|9690.7|9654.7|9675.13|9639.13|662
1581976200000|2020-02-17 21:50:00|9677.92|9641.92|9668.34|9632.34|9683.43|9647.43|9668.03|9632.03|594
1581976500000|2020-02-17 21:55:00|9668.85|9632.85|9666.22|9630.22|9669.17|9633.17|9666.22|9630.22|245
1581976800000|2020-02-17 22:00:00|9666.14|9630.14|9672.45|9636.45|9674.55|9638.55|9662.06|9626.06|300
1581977100000|2020-02-17 22:05:00|9672.41|9636.41|9657.02|9621.02|9675.2|9639.2|9644.06|9608.06|693
1581977400000|2020-02-17 22:10:00|9657|9621|9654.14|9618.14|9659.57|9623.57|9652|9616|316
1581977700000|2020-02-17 22:15:00|9654.13|9618.13|9657.24|9621.24|9657.93|9621.93|9654.03|9618.03|125
1581978000000|2020-02-17 22:20:00|9657.43|9621.43|9667.28|9631.28|9667.28|9631.28|9657.43|9621.43|209
1581978300000|2020-02-17 22:25:00|9667.26|9631.26|9673.64|9637.64|9675.09|9639.09|9667.13|9631.13|438
1581978600000|2020-02-17 22:30:00|9673.63|9637.63|9668.76|9632.76|9673.82|9637.82|9668.76|9632.76|195
1581978900000|2020-02-17 22:35:00|9668.73|9632.73|9654.96|9618.96|9669.23|9633.23|9654.96|9618.96|308
1581979200000|2020-02-17 22:40:00|9654.95|9618.95|9644.71|9608.71|9655.06|9619.06|9643.28|9607.28|261
1581979500000|2020-02-17 22:45:00|9644.72|9608.72|9667.43|9631.43|9667.82|9631.82|9644.72|9608.72|385
1581979800000|2020-02-17 22:50:00|9667.81|9631.81|9648.92|9612.92|9668.65|9632.65|9648.38|9612.38|297
1581980100000|2020-02-17 22:55:00|9648.91|9612.91|9651.49|9615.49|9654.17|9618.17|9645.76|9609.76|418
1581980400000|2020-02-17 23:00:00|9651.42|9615.42|9660.11|9624.11|9660.22|9624.22|9640.99|9604.99|467
1581980700000|2020-02-17 23:05:00|9660.12|9624.12|9667.58|9631.58|9669.12|9633.12|9660.12|9624.12|538
1581981000000|2020-02-17 23:10:00|9667.59|9631.59|9682.89|9646.89|9687.14|9651.14|9667.3|9631.3|480
1581981300000|2020-02-17 23:15:00|9681.98|9645.98|9683.21|9647.21|9685.3|9649.3|9674.85|9638.85|473
1581981600000|2020-02-17 23:20:00|9683.23|9647.23|9704.64|9668.64|9709.77|9673.77|9683.23|9647.23|492
1581981900000|2020-02-17 23:25:00|9704.65|9668.65|9707.76|9671.76|9709.49|9673.49|9704.65|9668.65|378
1581982200000|2020-02-17 23:30:00|9707.63|9671.63|9693.11|9657.11|9718.03|9682.03|9692.82|9656.82|519
1581982500000|2020-02-17 23:35:00|9693.12|9657.12|9684.04|9648.04|9697.16|9661.16|9682.1|9646.1|291
1581982800000|2020-02-17 23:40:00|9684.43|9648.43|9689.79|9653.79|9689.79|9653.79|9676.47|9640.47|438
1581983100000|2020-02-17 23:45:00|9688.69|9652.69|9702.4|9666.4|9703.26|9667.26|9688.33|9652.33|361
1581983400000|2020-02-17 23:50:00|9702.17|9666.17|9732.88|9696.88|9740.96|9704.96|9702.17|9666.17|486
1581983700000|2020-02-17 23:55:00|9732.55|9696.55|9722.04|9686.04|9732.88|9696.88|9718.03|9682.03|363
1581984000000|2020-02-18 00:00:00|9723.28|9687.28|9687.02|9651.02|9734.59|9698.59|9686.69|9650.69|648
1581984300000|2020-02-18 00:05:00|9687.53|9651.53|9689.45|9653.45|9698.36|9662.36|9685.69|9649.69|632
1581984600000|2020-02-18 00:10:00|9689.48|9653.48|9689.69|9653.69|9701.73|9665.73|9689.08|9653.08|450
1581984900000|2020-02-18 00:15:00|9690.39|9654.39|9686.48|9650.48|9690.76|9654.76|9682.14|9646.14|538
1581985200000|2020-02-18 00:20:00|9686.97|9650.97|9661.41|9625.41|9687.86|9651.86|9658.05|9622.05|695
1581985500000|2020-02-18 00:25:00|9662.4|9626.4|9671.79|9635.79|9677.39|9641.39|9661.22|9625.22|442
1581985800000|2020-02-18 00:30:00|9671.93|9635.93|9686.58|9650.58|9695.6|9659.6|9671.4|9635.4|495
1581986100000|2020-02-18 00:35:00|9686.52|9650.52|9688.38|9652.38|9692.44|9656.44|9685.18|9649.18|501
1581986400000|2020-02-18 00:40:00|9688.83|9652.83|9691.41|9655.41|9692.57|9656.57|9673.29|9637.29|507
1581986700000|2020-02-18 00:45:00|9692.07|9656.07|9690.47|9654.47|9695.61|9659.61|9682.57|9646.57|682
1581987000000|2020-02-18 00:50:00|9690.51|9654.51|9694.28|9658.28|9696.68|9660.68|9688.72|9652.72|414
1581987300000|2020-02-18 00:55:00|9694.14|9658.14|9685.21|9649.21|9696.82|9660.82|9684.14|9648.14|528
1581987600000|2020-02-18 01:00:00|9684.99|9648.99|9705.17|9669.17|9705.46|9669.46|9684.6|9648.6|557
1581987900000|2020-02-18 01:05:00|9705.18|9669.18|9703.46|9667.46|9709.08|9673.08|9694.39|9658.39|402
1581988200000|2020-02-18 01:10:00|9703.45|9667.45|9709.37|9673.37|9710.7|9674.7|9701|9665|386
1581988500000|2020-02-18 01:15:00|9709.4|9673.4|9726.37|9690.37|9728.44|9692.44|9708.43|9672.43|454
1581988800000|2020-02-18 01:20:00|9726.64|9690.64|9731.72|9695.72|9737.97|9701.97|9726.27|9690.27|485
1581989100000|2020-02-18 01:25:00|9730.16|9694.16|9738.71|9702.71|9739.37|9703.37|9722.01|9686.01|800
1581989400000|2020-02-18 01:30:00|9738.69|9702.69|9746.37|9710.37|9748.52|9712.52|9735.23|9699.23|630
1581989700000|2020-02-18 01:35:00|9746.18|9710.18|9760.07|9724.07|9764.33|9728.33|9746|9710|701
1581990000000|2020-02-18 01:40:00|9760.08|9724.08|9769.96|9733.96|9770.02|9734.02|9751.85|9715.85|474
1581990300000|2020-02-18 01:45:00|9769.67|9733.67|9762.48|9726.48|9771.64|9735.64|9761.61|9725.61|472
1581990600000|2020-02-18 01:50:00|9762.49|9726.49|9756.41|9720.41|9768.8|9732.8|9755.85|9719.85|711
1581990900000|2020-02-18 01:55:00|9755.02|9719.02|9743.74|9707.74|9757.02|9721.02|9743.74|9707.74|553
1581991200000|2020-02-18 02:00:00|9744|9708|9767.18|9731.18|9767.77|9731.77|9743.9|9707.9|442
1581991500000|2020-02-18 02:05:00|9766.84|9730.84|9768.89|9732.89|9769.66|9733.66|9760.77|9724.77|384
1581991800000|2020-02-18 02:10:00|9768.59|9732.59|9780.5|9744.5|9784|9748|9768.59|9732.59|284
1581992100000|2020-02-18 02:15:00|9780.91|9744.91|9772.15|9736.15|9785.84|9749.84|9771.74|9735.74|372
1581992400000|2020-02-18 02:20:00|9772.12|9736.12|9762.74|9726.74|9773.58|9737.58|9762.05|9726.05|539
1581992700000|2020-02-18 02:25:00|9762.96|9726.96|9762.23|9726.23|9762.96|9726.96|9754.71|9718.71|653
1581993000000|2020-02-18 02:30:00|9762.26|9726.26|9756.24|9720.24|9774.79|9738.79|9756.22|9720.22|541
1581993300000|2020-02-18 02:35:00|9756.22|9720.22|9760.51|9724.51|9760.51|9724.51|9752.7|9716.7|589
1581993600000|2020-02-18 02:40:00|9760.94|9724.94|9766.44|9730.44|9769.36|9733.36|9760.94|9724.94|381
1581993900000|2020-02-18 02:45:00|9766.98|9730.98|9738.53|9702.53|9767.19|9731.19|9738.53|9702.53|383
1581994200000|2020-02-18 02:50:00|9738.54|9702.54|9747.48|9711.48|9752.03|9716.03|9732.75|9696.75|704
1581994500000|2020-02-18 02:55:00|9747.49|9711.49|9736.02|9700.02|9747.59|9711.59|9730.94|9694.94|360
1581994800000|2020-02-18 03:00:00|9736.32|9700.32|9713.46|9677.46|9736.81|9700.81|9711.75|9675.75|785
1581995100000|2020-02-18 03:05:00|9713.45|9677.45|9735.37|9699.37|9735.37|9699.37|9711.42|9675.42|545
1581995400000|2020-02-18 03:10:00|9735.66|9699.66|9733.16|9697.16|9738.24|9702.24|9725.88|9689.88|327
1581995700000|2020-02-18 03:15:00|9733.35|9697.35|9722.3|9686.3|9733.44|9697.44|9718.82|9682.82|374
1581996000000|2020-02-18 03:20:00|9722.47|9686.47|9741.27|9705.27|9744.31|9708.31|9722.47|9686.47|539
1581996300000|2020-02-18 03:25:00|9741.06|9705.06|9748.49|9712.49|9749.81|9713.81|9739.07|9703.07|325
1581996600000|2020-02-18 03:30:00|9748.5|9712.5|9751.62|9715.62|9754.31|9718.31|9748.27|9712.27|382
1581996900000|2020-02-18 03:35:00|9751.63|9715.63|9753.63|9717.63|9753.63|9717.63|9750.17|9714.17|205
1581997200000|2020-02-18 03:40:00|9753.64|9717.64|9759.8|9723.8|9761.19|9725.19|9753.36|9717.36|391
1581997500000|2020-02-18 03:45:00|9759.81|9723.81|9768.46|9732.46|9769.41|9733.41|9758.73|9722.73|290
1581997800000|2020-02-18 03:50:00|9770.6|9734.6|9760.25|9724.25|9772.15|9736.15|9759.8|9723.8|181
1581998100000|2020-02-18 03:55:00|9760.19|9724.19|9750.3|9714.3|9760.19|9724.19|9744.85|9708.85|340
1581998400000|2020-02-18 04:00:00|9750.51|9714.51|9765.98|9729.98|9774.01|9738.01|9750.33|9714.33|442
1581998700000|2020-02-18 04:05:00|9765.91|9729.91|9771|9735|9771|9735|9759.84|9723.84|331
1581999000000|2020-02-18 04:10:00|9771.19|9735.19|9771.46|9735.46|9777.18|9741.18|9767.34|9731.34|592
1581999300000|2020-02-18 04:15:00|9771.45|9735.45|9761.99|9725.99|9773.06|9737.06|9761.99|9725.99|416
1581999600000|2020-02-18 04:20:00|9762.04|9726.04|9760.77|9724.77|9763.09|9727.09|9753.63|9717.63|482
1581999900000|2020-02-18 04:25:00|9760.31|9724.31|9770.27|9734.27|9773.22|9737.22|9760.02|9724.02|439
1582000200000|2020-02-18 04:30:00|9770.26|9734.26|9792.36|9756.36|9800.75|9764.75|9770.24|9734.24|435
1582000500000|2020-02-18 04:35:00|9792.9|9756.9|9804.29|9768.29|9804.3|9768.3|9790.87|9754.87|341
1582000800000|2020-02-18 04:40:00|9804.2|9768.2|9803.41|9767.41|9806.55|9770.55|9799.89|9763.89|498
1582001100000|2020-02-18 04:45:00|9803.31|9767.31|9806.85|9770.85|9811.02|9775.02|9799.33|9763.33|492
1582001400000|2020-02-18 04:50:00|9806.94|9770.94|9820.48|9784.48|9820.93|9784.93|9806.82|9770.82|346
1582001700000|2020-02-18 04:55:00|9820.54|9784.54|9822.91|9786.91|9823.88|9787.88|9812.75|9776.75|207
1582002000000|2020-02-18 05:00:00|9823.06|9787.06|9812.5|9776.5|9835.54|9799.54|9812.5|9776.5|464
1582002300000|2020-02-18 05:05:00|9812.63|9776.63|9812.51|9776.51|9814.94|9778.94|9805.64|9769.64|408
1582002600000|2020-02-18 05:10:00|9812.77|9776.77|9811.63|9775.63|9820.09|9784.09|9811.62|9775.62|255
1582002900000|2020-02-18 05:15:00|9811.62|9775.62|9805.14|9769.14|9811.86|9775.86|9804.96|9768.96|263
1582003200000|2020-02-18 05:20:00|9805.15|9769.15|9819.73|9783.73|9819.74|9783.74|9805.14|9769.14|185
1582003500000|2020-02-18 05:25:00|9820.14|9784.14|9827.11|9791.11|9829.88|9793.88|9820.14|9784.14|294
1582003800000|2020-02-18 05:30:00|9827.12|9791.12|9817.22|9781.22|9827.31|9791.31|9813.67|9777.67|177
1582004100000|2020-02-18 05:35:00|9817.2|9781.2|9813.85|9777.85|9817.28|9781.28|9813.77|9777.77|127
1582004400000|2020-02-18 05:40:00|9812.88|9776.88|9803.98|9767.98|9812.88|9776.88|9803.56|9767.56|119
1582004700000|2020-02-18 05:45:00|9803.88|9767.88|9812.27|9776.27|9813.07|9777.07|9803.34|9767.34|183
1582005000000|2020-02-18 05:50:00|9812.28|9776.28|9824.28|9788.28|9826.79|9790.79|9811.66|9775.66|243
1582005300000|2020-02-18 05:55:00|9823.8|9787.8|9817.68|9781.68|9825.12|9789.12|9817|9781|283
1582005600000|2020-02-18 06:00:00|9817.56|9781.56|9836.61|9800.61|9836.61|9800.61|9817.56|9781.56|485
1582005900000|2020-02-18 06:05:00|9836.63|9800.63|9833.5|9797.5|9838.08|9802.08|9831.84|9795.84|282
1582006200000|2020-02-18 06:10:00|9833.49|9797.49|9834.3|9798.3|9836.76|9800.76|9832.73|9796.73|208
1582006500000|2020-02-18 06:15:00|9834.28|9798.28|9828.65|9792.65|9835.1|9799.1|9828.39|9792.39|157
1582006800000|2020-02-18 06:20:00|9828.52|9792.52|9823.34|9787.34|9828.74|9792.74|9817.4|9781.4|279
1582007100000|2020-02-18 06:25:00|9823.85|9787.85|9806.5|9770.5|9824.35|9788.35|9805.76|9769.76|189
1582007400000|2020-02-18 06:30:00|9806.49|9770.49|9805.75|9769.75|9809.07|9773.07|9805.51|9769.51|434
1582007700000|2020-02-18 06:35:00|9805.6|9769.6|9810.21|9774.21|9813.54|9777.54|9805.33|9769.33|336
1582008000000|2020-02-18 06:40:00|9810.07|9774.07|9782.86|9746.86|9810.12|9774.12|9782.67|9746.67|342
1582008300000|2020-02-18 06:45:00|9784.26|9748.26|9793.44|9757.44|9794.36|9758.36|9784.26|9748.26|248
1582008600000|2020-02-18 06:50:00|9793.6|9757.6|9787.98|9751.98|9794.3|9758.3|9786.13|9750.13|165
1582008900000|2020-02-18 06:55:00|9787.99|9751.99|9802.83|9766.83|9803.3|9767.3|9787.67|9751.67|364
1582009200000|2020-02-18 07:00:00|9802.84|9766.84|9800.48|9764.48|9804.24|9768.24|9798.07|9762.07|365
1582009500000|2020-02-18 07:05:00|9801.14|9765.14|9812.52|9776.52|9812.52|9776.52|9799.42|9763.42|420
1582009800000|2020-02-18 07:10:00|9812.53|9776.53|9819.07|9783.07|9819.39|9783.39|9812.34|9776.34|440
1582010100000|2020-02-18 07:15:00|9819.39|9783.39|9815.42|9779.42|9819.96|9783.96|9805.28|9769.28|313
1582010400000|2020-02-18 07:20:00|9815.41|9779.41|9811.1|9775.1|9816.07|9780.07|9810.66|9774.66|98
1582010700000|2020-02-18 07:25:00|9812.08|9776.08|9812.87|9776.87|9813.94|9777.94|9804.47|9768.47|223
1582011000000|2020-02-18 07:30:00|9813.07|9777.07|9826.11|9790.11|9826.47|9790.47|9813.07|9777.07|233
1582011300000|2020-02-18 07:35:00|9826.35|9790.35|9828.44|9792.44|9828.7|9792.7|9826.34|9790.34|57
1582011600000|2020-02-18 07:40:00|9828.7|9792.7|9826.74|9790.74|9829.28|9793.28|9822.05|9786.05|107
1582011900000|2020-02-18 07:45:00|9826.82|9790.82|9835.08|9799.08|9836.21|9800.21|9826.82|9790.82|93
1582012200000|2020-02-18 07:50:00|9835.69|9799.69|9832.33|9796.33|9839.13|9803.13|9832.33|9796.33|95
1582012500000|2020-02-18 07:55:00|9832.29|9796.29|9825.31|9789.31|9832.29|9796.29|9825.11|9789.11|98
1582012800000|2020-02-18 08:00:00|9826.05|9790.05|9811.23|9775.23|9826.55|9790.55|9803.59|9767.59|246
1582013100000|2020-02-18 08:05:00|9811.14|9775.14|9823.59|9787.59|9823.59|9787.59|9809.5|9773.5|118
1582013400000|2020-02-18 08:10:00|9823.58|9787.58|9821.48|9785.48|9824.5|9788.5|9820.33|9784.33|101
1582013700000|2020-02-18 08:15:00|9819.86|9783.86|9806.61|9770.61|9820.15|9784.15|9806.01|9770.01|145
1582014000000|2020-02-18 08:20:00|9806.72|9770.72|9815.87|9779.87|9819.58|9783.58|9800|9764|376
1582014300000|2020-02-18 08:25:00|9815.88|9779.88|9809.78|9773.78|9823.49|9787.49|9809.78|9773.78|190
1582014600000|2020-02-18 08:30:00|9809.77|9773.77|9802.45|9766.45|9816.27|9780.27|9802.45|9766.45|354
1582014900000|2020-02-18 08:35:00|9802.67|9766.67|9804.35|9768.35|9805.51|9769.51|9800.5|9764.5|209
1582015200000|2020-02-18 08:40:00|9804.11|9768.11|9808.86|9772.86|9815.19|9779.19|9804.11|9768.11|402
1582015500000|2020-02-18 08:45:00|9809.36|9773.36|9801.38|9765.38|9809.44|9773.44|9801.33|9765.33|154
1582015800000|2020-02-18 08:50:00|9801.17|9765.17|9786.11|9750.11|9801.17|9765.17|9786.11|9750.11|297
1582016100000|2020-02-18 08:55:00|9786.1|9750.1|9782.71|9746.71|9794.6|9758.6|9782.16|9746.16|284
1582016400000|2020-02-18 09:00:00|9782.7|9746.7|9759.64|9723.64|9783.88|9747.88|9751.67|9715.67|292
1582016700000|2020-02-18 09:05:00|9759.65|9723.65|9742.31|9706.31|9761.69|9725.69|9737.9|9701.9|220
1582017000000|2020-02-18 09:10:00|9742.34|9706.34|9750.86|9714.86|9751.85|9715.85|9741.19|9705.19|390
1582017300000|2020-02-18 09:15:00|9750.07|9714.07|9717.39|9681.39|9750.07|9714.07|9695.27|9659.27|442
1582017600000|2020-02-18 09:20:00|9717.4|9681.4|9716.68|9680.68|9731.84|9695.84|9713.23|9677.23|585
1582017900000|2020-02-18 09:25:00|9717.25|9681.25|9712.48|9676.48|9722.17|9686.17|9708.62|9672.62|381
1582018200000|2020-02-18 09:30:00|9712.53|9676.53|9725.7|9689.7|9725.84|9689.84|9708.31|9672.31|337
1582018500000|2020-02-18 09:35:00|9725.92|9689.92|9730.13|9694.13|9735.51|9699.51|9725.62|9689.62|180
1582018800000|2020-02-18 09:40:00|9730.12|9694.12|9738.06|9702.06|9738.2|9702.2|9723.69|9687.69|241
1582019100000|2020-02-18 09:45:00|9738.19|9702.19|9755.44|9719.44|9755.44|9719.44|9738.06|9702.06|206
1582019400000|2020-02-18 09:50:00|9755.49|9719.49|9740.97|9704.97|9755.9|9719.9|9740.97|9704.97|516
1582019700000|2020-02-18 09:55:00|9740.96|9704.96|9723.83|9687.83|9741.01|9705.01|9720.85|9684.85|434
1582020000000|2020-02-18 10:00:00|9723.92|9687.92|9708.72|9672.72|9730.06|9694.06|9708.02|9672.02|535
1582020300000|2020-02-18 10:05:00|9708.7|9672.7|9703.41|9667.41|9715.01|9679.01|9701.37|9665.37|537
1582020600000|2020-02-18 10:10:00|9703.45|9667.45|9682.35|9646.35|9703.48|9667.48|9681.27|9645.27|419
1582020900000|2020-02-18 10:15:00|9682.34|9646.34|9701.28|9665.28|9715.06|9679.06|9677.99|9641.99|499
1582021200000|2020-02-18 10:20:00|9701.27|9665.27|9722.56|9686.56|9722.96|9686.96|9701.27|9665.27|352
1582021500000|2020-02-18 10:25:00|9722.74|9686.74|9720.81|9684.81|9728.38|9692.38|9720.01|9684.01|224
1582021800000|2020-02-18 10:30:00|9720.82|9684.82|9726.64|9690.64|9728.22|9692.22|9719.1|9683.1|349
1582022100000|2020-02-18 10:35:00|9726.89|9690.89|9715.4|9679.4|9727.92|9691.92|9708.23|9672.23|358
1582022400000|2020-02-18 10:40:00|9714.6|9678.6|9727.45|9691.45|9727.45|9691.45|9710.59|9674.59|398
1582022700000|2020-02-18 10:45:00|9727.43|9691.43|9749.7|9713.7|9749.7|9713.7|9726.06|9690.06|485
1582023000000|2020-02-18 10:50:00|9749.71|9713.71|9752.92|9716.92|9766.18|9730.18|9749.71|9713.71|562
1582023300000|2020-02-18 10:55:00|9752.48|9716.48|9762.03|9726.03|9763.83|9727.83|9748.32|9712.32|342
1582023600000|2020-02-18 11:00:00|9761.73|9725.73|9770.58|9734.58|9775.77|9739.77|9758.65|9722.65|602
1582023900000|2020-02-18 11:05:00|9771.08|9735.08|9762.88|9726.88|9777.31|9741.31|9762.11|9726.11|475
1582024200000|2020-02-18 11:10:00|9762.38|9726.38|9762.79|9726.79|9770.89|9734.89|9761.92|9725.92|537
1582024500000|2020-02-18 11:15:00|9762.78|9726.78|9741.87|9705.87|9762.78|9726.78|9741.78|9705.78|309
1582024800000|2020-02-18 11:20:00|9741.86|9705.86|9737.82|9701.82|9747.92|9711.92|9737.82|9701.82|267
1582025100000|2020-02-18 11:25:00|9737.81|9701.81|9726.29|9690.29|9737.81|9701.81|9722.74|9686.74|255
1582025400000|2020-02-18 11:30:00|9726.91|9690.91|9735.58|9699.58|9739.14|9703.14|9725.69|9689.69|272
1582025700000|2020-02-18 11:35:00|9736.4|9700.4|9721.92|9685.92|9736.4|9700.4|9717.86|9681.86|369
1582026000000|2020-02-18 11:40:00|9722.31|9686.31|9736.14|9700.14|9736.14|9700.14|9720.56|9684.56|458
1582026300000|2020-02-18 11:45:00|9736.06|9700.06|9738.56|9702.56|9741.5|9705.5|9735.72|9699.72|270
1582026600000|2020-02-18 11:50:00|9739.99|9703.99|9743.91|9707.91|9745.15|9709.15|9735.53|9699.53|279
1582026900000|2020-02-18 11:55:00|9743.79|9707.79|9746.11|9710.11|9754|9718|9743.16|9707.16|241
1582027200000|2020-02-18 12:00:00|9746.08|9710.08|9735.9|9699.9|9746.08|9710.08|9730.68|9694.68|424
1582027500000|2020-02-18 12:05:00|9735.82|9699.82|9717.37|9681.37|9735.82|9699.82|9717.05|9681.05|348
1582027800000|2020-02-18 12:10:00|9716.5|9680.5|9722.43|9686.43|9722.8|9686.8|9709.84|9673.84|455
1582028100000|2020-02-18 12:15:00|9721.39|9685.39|9707.56|9671.56|9721.39|9685.39|9703.27|9667.27|164
1582028400000|2020-02-18 12:20:00|9707.54|9671.54|9712.98|9676.98|9713.21|9677.21|9693.75|9657.75|455
1582028700000|2020-02-18 12:25:00|9713.1|9677.1|9716.63|9680.63|9728.14|9692.14|9713.1|9677.1|258
1582029000000|2020-02-18 12:30:00|9716.8|9680.8|9711.27|9675.27|9716.8|9680.8|9704.65|9668.65|411
1582029300000|2020-02-18 12:35:00|9711.92|9675.92|9727.31|9691.31|9728.71|9692.71|9707.36|9671.36|577
1582029600000|2020-02-18 12:40:00|9727.65|9691.65|9728.58|9692.58|9733|9697|9726.09|9690.09|502
1582029900000|2020-02-18 12:45:00|9728.41|9692.41|9702.24|9666.24|9728.62|9692.62|9701.24|9665.24|399
1582030200000|2020-02-18 12:50:00|9701.91|9665.91|9701.95|9665.95|9711.81|9675.81|9700.48|9664.48|470
1582030500000|2020-02-18 12:55:00|9702.07|9666.07|9696.45|9660.45|9702.98|9666.98|9682.06|9646.06|476
1582030800000|2020-02-18 13:00:00|9696.46|9660.46|9696.87|9660.87|9705.92|9669.92|9683.13|9647.13|604
1582031100000|2020-02-18 13:05:00|9696.9|9660.9|9687.36|9651.36|9702.23|9666.23|9684.47|9648.47|449
1582031400000|2020-02-18 13:10:00|9687.21|9651.21|9684.61|9648.61|9700.95|9664.95|9684.61|9648.61|373
1582031700000|2020-02-18 13:15:00|9685.09|9649.09|9650.94|9614.94|9685.09|9649.09|9650|9614|485
1582032000000|2020-02-18 13:20:00|9650.95|9614.95|9648.18|9612.18|9660.14|9624.14|9645.33|9609.33|592
1582032300000|2020-02-18 13:25:00|9648.51|9612.51|9653.06|9617.06|9656.84|9620.84|9631.17|9595.17|467
1582032600000|2020-02-18 13:30:00|9653.07|9617.07|9669.46|9633.46|9669.56|9633.56|9653.07|9617.07|550
1582032900000|2020-02-18 13:35:00|9669.47|9633.47|9651.18|9615.18|9669.47|9633.47|9650.99|9614.99|351
1582033200000|2020-02-18 13:40:00|9651.14|9615.14|9661.2|9625.2|9661.2|9625.2|9642.07|9606.07|348
1582033500000|2020-02-18 13:45:00|9661.47|9625.47|9682.1|9646.1|9683.51|9647.51|9653.46|9617.46|495
1582033800000|2020-02-18 13:50:00|9681.61|9645.61|9684.34|9648.34|9690.6|9654.6|9680.8|9644.8|426
1582034100000|2020-02-18 13:55:00|9684.36|9648.36|9667.33|9631.33|9685.46|9649.46|9667.33|9631.33|319
1582034400000|2020-02-18 14:00:00|9667.34|9631.34|9695.47|9659.47|9700.89|9664.89|9667.34|9631.34|375
1582034700000|2020-02-18 14:05:00|9695.22|9659.22|9692.28|9656.28|9704.94|9668.94|9689.97|9653.97|321
1582035000000|2020-02-18 14:10:00|9692.19|9656.19|9693.06|9657.06|9697.39|9661.39|9690.95|9654.95|372
1582035300000|2020-02-18 14:15:00|9692.94|9656.94|9675.72|9639.72|9696.82|9660.82|9675.72|9639.72|384
1582035600000|2020-02-18 14:20:00|9675.54|9639.54|9673.55|9637.55|9675.54|9639.54|9670.29|9634.29|273
1582035900000|2020-02-18 14:25:00|9673.56|9637.56|9670.64|9634.64|9674.75|9638.75|9670.09|9634.09|348
1582036200000|2020-02-18 14:30:00|9670.65|9634.65|9685.94|9649.94|9685.97|9649.97|9669.94|9633.94|242
1582036500000|2020-02-18 14:35:00|9685.95|9649.95|9705.29|9669.29|9705.35|9669.35|9685.64|9649.64|354
1582036800000|2020-02-18 14:40:00|9705.32|9669.32|9702.96|9666.96|9709.23|9673.23|9702.96|9666.96|155
1582037100000|2020-02-18 14:45:00|9702.91|9666.91|9711.13|9675.13|9712.05|9676.05|9702.57|9666.57|170
1582037400000|2020-02-18 14:50:00|9711.35|9675.35|9735.37|9699.37|9737.53|9701.53|9711.22|9675.22|458
1582037700000|2020-02-18 14:55:00|9735.36|9699.36|9736.62|9700.62|9747.37|9711.37|9731.31|9695.31|483
1582038000000|2020-02-18 15:00:00|9736.67|9700.67|9770.56|9734.56|9779.18|9743.18|9736.67|9700.67|443
1582038300000|2020-02-18 15:05:00|9770.71|9734.71|9800.4|9764.4|9800.6|9764.6|9770.13|9734.13|597
1582038600000|2020-02-18 15:10:00|9800.41|9764.41|9787.56|9751.56|9807.87|9771.87|9783.86|9747.86|611
1582038900000|2020-02-18 15:15:00|9787.62|9751.62|9800.38|9764.38|9802.77|9766.77|9787.56|9751.56|379
1582039200000|2020-02-18 15:20:00|9800.78|9764.78|9867.51|9831.51|9867.6|9831.6|9800.74|9764.74|591
1582039500000|2020-02-18 15:25:00|9866.6|9830.6|9863.98|9827.98|9902.53|9866.53|9863.61|9827.61|1056
1582039800000|2020-02-18 15:30:00|9863.99|9827.99|9848.81|9812.81|9890.73|9854.73|9841.81|9805.81|804
1582040100000|2020-02-18 15:35:00|9848.34|9812.34|9858.68|9822.68|9866.6|9830.6|9847.05|9811.05|620
1582040400000|2020-02-18 15:40:00|9858.43|9822.43|9859.1|9823.1|9882.97|9846.97|9853.12|9817.12|795
1582040700000|2020-02-18 15:45:00|9859.06|9823.06|9824.77|9788.77|9866.85|9830.85|9819.97|9783.97|851
1582041000000|2020-02-18 15:50:00|9824.69|9788.69|9880.39|9844.39|9880.39|9844.39|9823.51|9787.51|677
1582041300000|2020-02-18 15:55:00|9880.4|9844.4|9877.59|9841.59|9891.38|9855.38|9874.69|9838.69|674
1582041600000|2020-02-18 16:00:00|9877.58|9841.58|9874.62|9838.62|9903.48|9867.48|9873.47|9837.47|755
1582041900000|2020-02-18 16:05:00|9874.63|9838.63|9912.71|9876.71|9914.92|9878.92|9874.53|9838.53|647
1582042200000|2020-02-18 16:10:00|9912.74|9876.74|9898.75|9862.75|9936.26|9900.26|9898.75|9862.75|844
1582042500000|2020-02-18 16:15:00|9898.77|9862.77|9908.96|9872.96|9911.7|9875.7|9885.95|9849.95|855
1582042800000|2020-02-18 16:20:00|9908.79|9872.79|9894.8|9858.8|9912.28|9876.28|9894.64|9858.64|453
1582043100000|2020-02-18 16:25:00|9894.97|9858.97|9899.56|9863.56|9905.44|9869.44|9890.9|9854.9|491
1582043400000|2020-02-18 16:30:00|9899.91|9863.91|9914.61|9878.61|9916.58|9880.58|9899.69|9863.69|401
1582043700000|2020-02-18 16:35:00|9914.52|9878.52|9942.39|9906.39|9942.54|9906.54|9914.21|9878.21|251
1582044000000|2020-02-18 16:40:00|9941.96|9905.96|9925.81|9889.81|9945.83|9909.83|9925.73|9889.73|636
1582044300000|2020-02-18 16:45:00|9925.77|9889.77|9947.92|9911.92|9949.64|9913.64|9924.15|9888.15|386
1582044600000|2020-02-18 16:50:00|9948.01|9912.01|9944.64|9908.64|9948.83|9912.83|9934.03|9898.03|670
1582044900000|2020-02-18 16:55:00|9944.65|9908.65|9960.93|9924.93|9961.53|9925.53|9935.35|9899.35|685
1582045200000|2020-02-18 17:00:00|9960.94|9924.94|9988.57|9952.57|9995.71|9959.71|9960.25|9924.25|631
1582045500000|2020-02-18 17:05:00|9988.59|9952.59|9969.95|9933.95|9989.29|9953.29|9968.17|9932.17|544
1582045800000|2020-02-18 17:10:00|9969.09|9933.09|9961|9925|9970.74|9934.74|9949.99|9913.99|624
1582046100000|2020-02-18 17:15:00|9960.9|9924.9|9952.34|9916.34|9961.59|9925.59|9935.42|9899.42|635
1582046400000|2020-02-18 17:20:00|9952.35|9916.35|9934.24|9898.24|9955.09|9919.09|9929.23|9893.23|763
1582046700000|2020-02-18 17:25:00|9933.87|9897.87|9940.28|9904.28|9940.63|9904.63|9927.92|9891.92|475
1582047000000|2020-02-18 17:30:00|9940.31|9904.31|9944.28|9908.28|9944.28|9908.28|9938.02|9902.02|419
1582047300000|2020-02-18 17:35:00|9944.64|9908.64|9949.17|9913.17|9955.8|9919.8|9944.55|9908.55|310
1582047600000|2020-02-18 17:40:00|9948.79|9912.79|9946.12|9910.12|9949.85|9913.85|9946.08|9910.08|178
1582047900000|2020-02-18 17:45:00|9946.38|9910.38|9974.04|9938.04|9974.04|9938.04|9946.09|9910.09|407
1582048200000|2020-02-18 17:50:00|9973.79|9937.79|9986.52|9950.52|9989.29|9953.29|9973.37|9937.37|425
1582048500000|2020-02-18 17:55:00|9986.54|9950.54|9989.7|9953.7|9990.02|9954.02|9984.86|9948.86|413
1582048800000|2020-02-18 18:00:00|9989.66|9953.66|10052.85|10016.85|10054.8|10018.8|9989.43|9953.43|634
1582049100000|2020-02-18 18:05:00|10052.87|10016.87|10048.65|10012.65|10083.82|10047.82|10048.58|10012.58|455
1582049400000|2020-02-18 18:10:00|10048.56|10012.56|10061.64|10025.64|10077.94|10041.94|10032.54|9996.54|812
1582049700000|2020-02-18 18:15:00|10061.86|10025.86|10039.93|10003.93|10062.24|10026.24|10039.57|10003.57|460
1582050000000|2020-02-18 18:20:00|10039.94|10003.94|10025.58|9989.58|10043|10007|10009.64|9973.64|704
1582050300000|2020-02-18 18:25:00|10025.61|9989.61|10016.76|9980.76|10035.99|9999.99|10016.34|9980.34|526
1582050600000|2020-02-18 18:30:00|10016.33|9980.33|10050.9|10014.9|10051.07|10015.07|10016.29|9980.29|287
1582050900000|2020-02-18 18:35:00|10050.84|10014.84|10022.79|9986.79|10050.84|10014.84|10017.21|9981.21|291
1582051200000|2020-02-18 18:40:00|10022.13|9986.13|10028.46|9992.46|10029.87|9993.87|10010.21|9974.21|309
1582051500000|2020-02-18 18:45:00|10028.9|9992.9|10011.34|9975.34|10029.39|9993.39|10011.07|9975.07|319
1582051800000|2020-02-18 18:50:00|10011.33|9975.33|10027.8|9991.8|10030.22|9994.22|10011|9975|325
1582052100000|2020-02-18 18:55:00|10027.81|9991.81|10016.38|9980.38|10028.53|9992.53|10011.09|9975.09|296
1582052400000|2020-02-18 19:00:00|10015.98|9979.98|10009.68|9973.68|10027.11|9991.11|10009.68|9973.68|419
1582052700000|2020-02-18 19:05:00|10009.25|9973.25|10025.32|9989.32|10025.32|9989.32|10009.25|9973.25|392
1582053000000|2020-02-18 19:10:00|10025.33|9989.33|10049.51|10013.51|10052.24|10016.24|10022.99|9986.99|379
1582053300000|2020-02-18 19:15:00|10048.22|10012.22|10048.69|10012.69|10053.95|10017.95|10045.19|10009.19|635
1582053600000|2020-02-18 19:20:00|10048.28|10012.28|10031.32|9995.32|10048.94|10012.94|10031.1|9995.1|560
1582053900000|2020-02-18 19:25:00|10031.35|9995.35|10053.16|10017.16|10053.38|10017.38|10028.21|9992.21|447
1582054200000|2020-02-18 19:30:00|10053.33|10017.33|10048.63|10012.63|10058.85|10022.85|10042.43|10006.43|637
1582054500000|2020-02-18 19:35:00|10048.62|10012.62|10047.15|10011.15|10048.74|10012.74|10044.04|10008.04|369
1582054800000|2020-02-18 19:40:00|10047.19|10011.19|10046.77|10010.77|10056.75|10020.75|10044.21|10008.21|314
1582055100000|2020-02-18 19:45:00|10047.01|10011.01|10062.31|10026.31|10062.31|10026.31|10046.42|10010.42|216
1582055400000|2020-02-18 19:50:00|10062.3|10026.3|10072.63|10036.63|10075.21|10039.21|10062.3|10026.3|306
1582055700000|2020-02-18 19:55:00|10073.42|10037.42|10084.48|10048.48|10087.47|10051.47|10073.12|10037.12|570
1582056000000|2020-02-18 20:00:00|10084.49|10048.49|10116.18|10080.18|10116.18|10080.18|10084.47|10048.47|731
1582056300000|2020-02-18 20:05:00|10116.21|10080.21|10088.13|10052.13|10117.4|10081.4|10082.36|10046.36|521
1582056600000|2020-02-18 20:10:00|10088.2|10052.2|10095.97|10059.97|10103.29|10067.29|10083.05|10047.05|614
1582056900000|2020-02-18 20:15:00|10096.79|10060.79|10101.4|10065.4|10108.05|10072.05|10092.93|10056.93|768
1582057200000|2020-02-18 20:20:00|10101.39|10065.39|10107.23|10071.23|10107.23|10071.23|10095.76|10059.76|340
1582057500000|2020-02-18 20:25:00|10107.14|10071.14|10110.72|10074.72|10111.7|10075.7|10105.03|10069.03|349
1582057800000|2020-02-18 20:30:00|10110.98|10074.98|10145.86|10109.86|10147.7|10111.7|10110.98|10074.98|365
1582058100000|2020-02-18 20:35:00|10146.55|10110.55|10183.14|10147.14|10184.6|10148.6|10140.88|10104.88|790
1582058400000|2020-02-18 20:40:00|10183.81|10147.81|10171.76|10135.76|10184.98|10148.98|10168.13|10132.13|473
1582058700000|2020-02-18 20:45:00|10172.28|10136.28|10194.11|10158.11|10197.97|10161.97|10172.26|10136.26|403
1582059000000|2020-02-18 20:50:00|10194.12|10158.12|10184.83|10148.83|10199.13|10163.13|10181.4|10145.4|374
1582059300000|2020-02-18 20:55:00|10184.84|10148.84|10194.48|10158.48|10199.86|10163.86|10182.45|10146.45|606
1582059600000|2020-02-18 21:00:00|10194.47|10158.47|10252.65|10216.65|10253.35|10217.35|10194.45|10158.45|560
1582059900000|2020-02-18 21:05:00|10252.66|10216.66|10259.55|10223.55|10289.45|10253.45|10252.3|10216.3|972
1582060200000|2020-02-18 21:10:00|10259.51|10223.51|10263.22|10227.22|10266.21|10230.21|10235.39|10199.39|996
1582060500000|2020-02-18 21:15:00|10263.08|10227.08|10205.54|10169.54|10272.9|10236.9|10173.43|10137.43|893
1582060800000|2020-02-18 21:20:00|10205.51|10169.51|10184.45|10148.45|10223.12|10187.12|10184.32|10148.32|854
1582061100000|2020-02-18 21:25:00|10184.43|10148.43|10195.03|10159.03|10212.87|10176.87|10183.62|10147.62|602
1582061400000|2020-02-18 21:30:00|10195.23|10159.23|10180.24|10144.24|10195.23|10159.23|10176.11|10140.11|636
1582061700000|2020-02-18 21:35:00|10180.25|10144.25|10159.04|10123.04|10188.64|10152.64|10154.36|10118.36|656
1582062000000|2020-02-18 21:40:00|10159.12|10123.12|10171.18|10135.18|10183.33|10147.33|10159.12|10123.12|587
1582062300000|2020-02-18 21:45:00|10171.04|10135.04|10134.56|10098.56|10174|10138|10126.15|10090.15|802
1582062600000|2020-02-18 21:50:00|10134.52|10098.52|10129.14|10093.14|10140.17|10104.17|10097.6|10061.6|907
1582062900000|2020-02-18 21:55:00|10129.26|10093.26|10176.67|10140.67|10177.67|10141.67|10118.2|10082.2|901
1582063200000|2020-02-18 22:00:00|10176.84|10140.84|10138.23|10102.23|10177.17|10141.17|10138.23|10102.23|637
1582063500000|2020-02-18 22:05:00|10138.45|10102.45|10145.89|10109.89|10147.23|10111.23|10121.99|10085.99|874
1582063800000|2020-02-18 22:10:00|10145.86|10109.86|10129.05|10093.05|10146.51|10110.51|10119.76|10083.76|609
1582064100000|2020-02-18 22:15:00|10129.06|10093.06|10125.58|10089.58|10138.77|10102.77|10123.66|10087.66|448
1582064400000|2020-02-18 22:20:00|10125.47|10089.47|10148.23|10112.23|10149.17|10113.17|10123.95|10087.95|500
1582064700000|2020-02-18 22:25:00|10148.58|10112.58|10166.53|10130.53|10178.07|10142.07|10148.58|10112.58|465
1582065000000|2020-02-18 22:30:00|10166.33|10130.33|10163.73|10127.73|10173.68|10137.68|10162.28|10126.28|421
1582065300000|2020-02-18 22:35:00|10163.71|10127.71|10159.05|10123.05|10165.21|10129.21|10158.79|10122.79|215
1582065600000|2020-02-18 22:40:00|10158.89|10122.89|10152.66|10116.66|10159.63|10123.63|10151.95|10115.95|706
1582065900000|2020-02-18 22:45:00|10152.58|10116.58|10194.81|10158.81|10196.31|10160.31|10142.41|10106.41|742
1582066200000|2020-02-18 22:50:00|10194.8|10158.8|10191.06|10155.06|10194.8|10158.8|10172.94|10136.94|566
1582066500000|2020-02-18 22:55:00|10191.13|10155.13|10205.69|10169.69|10212.36|10176.36|10190.27|10154.27|474
1582066800000|2020-02-18 23:00:00|10206.09|10170.09|10230.94|10194.94|10231.11|10195.11|10206.09|10170.09|338
1582067100000|2020-02-18 23:05:00|10231.29|10195.29|10239.86|10203.86|10243.66|10207.66|10230.76|10194.76|390
1582067400000|2020-02-18 23:10:00|10238.72|10202.72|10193.69|10157.69|10238.72|10202.72|10188.03|10152.03|621
1582067700000|2020-02-18 23:15:00|10193.57|10157.57|10189.3|10153.3|10209.42|10173.42|10188.69|10152.69|648
1582068000000|2020-02-18 23:20:00|10189.26|10153.26|10208.42|10172.42|10208.42|10172.42|10180.89|10144.89|756
1582068300000|2020-02-18 23:25:00|10209.96|10173.96|10215.26|10179.26|10231.19|10195.19|10208.83|10172.83|586
1582068600000|2020-02-18 23:30:00|10215.31|10179.31|10227.73|10191.73|10231.81|10195.81|10213.32|10177.32|406
1582068900000|2020-02-18 23:35:00|10226.44|10190.44|10249.19|10213.19|10253.66|10217.66|10225.5|10189.5|626
1582069200000|2020-02-18 23:40:00|10249.03|10213.03|10216.97|10180.97|10249.05|10213.05|10216.87|10180.87|461
1582069500000|2020-02-18 23:45:00|10216.99|10180.99|10212.29|10176.29|10217.37|10181.37|10209.62|10173.62|319
1582069800000|2020-02-18 23:50:00|10212.28|10176.28|10192.38|10156.38|10212.33|10176.33|10188.45|10152.45|449
1582070100000|2020-02-18 23:55:00|10191.92|10155.92|10204.48|10168.48|10206.7|10170.7|10191.06|10155.06|343
1582070400000|2020-02-19 00:00:00|10193.7|10157.7|10191.87|10155.87|10224.59|10188.59|10191.64|10155.64|547
1582070700000|2020-02-19 00:05:00|10191.85|10155.85|10170.06|10134.06|10191.85|10155.85|10158.57|10122.57|777
1582071000000|2020-02-19 00:10:00|10170.1|10134.1|10173.23|10137.23|10186.98|10150.98|10169.41|10133.41|449
1582071300000|2020-02-19 00:15:00|10173.08|10137.08|10194.45|10158.45|10195.11|10159.11|10172.2|10136.2|469
1582071600000|2020-02-19 00:20:00|10195.01|10159.01|10160.68|10124.68|10195.34|10159.34|10160.68|10124.68|579
1582071900000|2020-02-19 00:25:00|10160.16|10124.16|10177.45|10141.45|10179.72|10143.72|10159.52|10123.52|513
1582072200000|2020-02-19 00:30:00|10177.46|10141.46|10172.86|10136.86|10183.62|10147.62|10169.19|10133.19|399
1582072500000|2020-02-19 00:35:00|10172.96|10136.96|10180.92|10144.92|10181.88|10145.88|10163.2|10127.2|401
1582072800000|2020-02-19 00:40:00|10181.53|10145.53|10148.19|10112.19|10181.85|10145.85|10145.13|10109.13|522
1582073100000|2020-02-19 00:45:00|10148.21|10112.21|10141.34|10105.34|10154.09|10118.09|10136.06|10100.06|358
1582073400000|2020-02-19 00:50:00|10141.1|10105.1|10153.3|10117.3|10162.48|10126.48|10134.33|10098.33|497
1582073700000|2020-02-19 00:55:00|10153.31|10117.31|10143.8|10107.8|10154.5|10118.5|10141.4|10105.4|209
1582074000000|2020-02-19 01:00:00|10143.67|10107.67|10172.57|10136.57|10177.87|10141.87|10142.54|10106.54|460
1582074300000|2020-02-19 01:05:00|10171.97|10135.97|10176.07|10140.07|10188.61|10152.61|10170.89|10134.89|306
1582074600000|2020-02-19 01:10:00|10176|10140|10162.63|10126.63|10177.68|10141.68|10159.23|10123.23|439
1582074900000|2020-02-19 01:15:00|10162.62|10126.62|10179.75|10143.75|10181.58|10145.58|10161.69|10125.69|388
1582075200000|2020-02-19 01:20:00|10179.53|10143.53|10162.45|10126.45|10182.46|10146.46|10161.97|10125.97|372
1582075500000|2020-02-19 01:25:00|10162.4|10126.4|10175.53|10139.53|10175.53|10139.53|10151.98|10115.98|328
1582075800000|2020-02-19 01:30:00|10175.55|10139.55|10163.14|10127.14|10178.92|10142.92|10163.13|10127.13|294
1582076100000|2020-02-19 01:35:00|10163.13|10127.13|10171.78|10135.78|10177.03|10141.03|10163.13|10127.13|266
1582076400000|2020-02-19 01:40:00|10170.56|10134.56|10153.71|10117.71|10171.65|10135.65|10153.59|10117.59|258
1582076700000|2020-02-19 01:45:00|10153.53|10117.53|10164.3|10128.3|10166.34|10130.34|10153.5|10117.5|285
1582077000000|2020-02-19 01:50:00|10164.13|10128.13|10167.31|10131.31|10171.97|10135.97|10164|10128|171
1582077300000|2020-02-19 01:55:00|10167.36|10131.36|10159.33|10123.33|10167.36|10131.36|10155.39|10119.39|288
1582077600000|2020-02-19 02:00:00|10159.39|10123.39|10171.64|10135.64|10173.38|10137.38|10158.73|10122.73|239
1582077900000|2020-02-19 02:05:00|10171.77|10135.77|10177.52|10141.52|10179.65|10143.65|10171.56|10135.56|192
1582078200000|2020-02-19 02:10:00|10177.45|10141.45|10190.44|10154.44|10193.18|10157.18|10176.62|10140.62|200
1582078500000|2020-02-19 02:15:00|10192.14|10156.14|10187.95|10151.95|10192.39|10156.39|10185.54|10149.54|271
1582078800000|2020-02-19 02:20:00|10187.97|10151.97|10199.71|10163.71|10201.87|10165.87|10187.97|10151.97|203
1582079100000|2020-02-19 02:25:00|10199.91|10163.91|10193.24|10157.24|10200.77|10164.77|10184.49|10148.49|422
1582079400000|2020-02-19 02:30:00|10192.52|10156.52|10181.5|10145.5|10193.37|10157.37|10179.55|10143.55|405
1582079700000|2020-02-19 02:35:00|10181.26|10145.26|10188.86|10152.86|10190.43|10154.43|10180.77|10144.77|246
1582080000000|2020-02-19 02:40:00|10188.61|10152.61|10192.73|10156.73|10192.76|10156.76|10188.61|10152.61|90
1582080300000|2020-02-19 02:45:00|10192.72|10156.72|10193.69|10157.69|10197.61|10161.61|10190.91|10154.91|153
1582080600000|2020-02-19 02:50:00|10193.68|10157.68|10188.83|10152.83|10193.68|10157.68|10183.41|10147.41|361
1582080900000|2020-02-19 02:55:00|10189|10153|10189.7|10153.7|10189.7|10153.7|10188.17|10152.17|112
1582081200000|2020-02-19 03:00:00|10189.71|10153.71|10174.88|10138.88|10190.57|10154.57|10174.37|10138.37|229
1582081500000|2020-02-19 03:05:00|10174.89|10138.89|10180.71|10144.71|10180.71|10144.71|10170.67|10134.67|235
1582081800000|2020-02-19 03:10:00|10180.13|10144.13|10168.88|10132.88|10181.92|10145.92|10167|10131|146
1582082100000|2020-02-19 03:15:00|10168.57|10132.57|10191.9|10155.9|10192.06|10156.06|10167.63|10131.63|137
1582082400000|2020-02-19 03:20:00|10191.94|10155.94|10186.55|10150.55|10192.96|10156.96|10186.13|10150.13|108
1582082700000|2020-02-19 03:25:00|10186.54|10150.54|10183.83|10147.83|10187.25|10151.25|10183.83|10147.83|67
1582083000000|2020-02-19 03:30:00|10183.61|10147.61|10189.82|10153.82|10191.92|10155.92|10183.27|10147.27|110
1582083300000|2020-02-19 03:35:00|10190.04|10154.04|10191.44|10155.44|10191.44|10155.44|10188.37|10152.37|44
1582083600000|2020-02-19 03:40:00|10191.45|10155.45|10207.68|10171.68|10208.89|10172.89|10191.45|10155.45|209
1582083900000|2020-02-19 03:45:00|10207.69|10171.69|10197.75|10161.75|10211.4|10175.4|10196.97|10160.97|197
1582084200000|2020-02-19 03:50:00|10197.74|10161.74|10183.07|10147.07|10197.91|10161.91|10181.83|10145.83|192
1582084500000|2020-02-19 03:55:00|10182.82|10146.82|10184.84|10148.84|10186.46|10150.46|10181.62|10145.62|154
1582084800000|2020-02-19 04:00:00|10185.44|10149.44|10182.93|10146.93|10198.33|10162.33|10182.92|10146.92|344
1582085100000|2020-02-19 04:05:00|10182.52|10146.52|10158.23|10122.23|10183.21|10147.21|10157.21|10121.21|412
1582085400000|2020-02-19 04:10:00|10157.88|10121.88|10149.5|10113.5|10157.93|10121.93|10147.36|10111.36|206
1582085700000|2020-02-19 04:15:00|10149.48|10113.48|10168.35|10132.35|10169.17|10133.17|10144.06|10108.06|179
1582086000000|2020-02-19 04:20:00|10168.16|10132.16|10155.33|10119.33|10170.75|10134.75|10149.91|10113.91|199
1582086300000|2020-02-19 04:25:00|10155.47|10119.47|10143.98|10107.98|10156.27|10120.27|10143.98|10107.98|131
1582086600000|2020-02-19 04:30:00|10143.95|10107.95|10146.52|10110.52|10146.52|10110.52|10134.42|10098.42|207
1582086900000|2020-02-19 04:35:00|10146.2|10110.2|10145.16|10109.16|10148.52|10112.52|10144.84|10108.84|91
1582087200000|2020-02-19 04:40:00|10144.93|10108.93|10137.25|10101.25|10144.93|10108.93|10134.97|10098.97|176
1582087500000|2020-02-19 04:45:00|10137.2|10101.2|10148.96|10112.96|10150.48|10114.48|10137.12|10101.12|89
1582087800000|2020-02-19 04:50:00|10148.83|10112.83|10150.77|10114.77|10154.85|10118.85|10148.76|10112.76|101
1582088100000|2020-02-19 04:55:00|10150.92|10114.92|10148.12|10112.12|10151.24|10115.24|10143.5|10107.5|135
1582088400000|2020-02-19 05:00:00|10148.18|10112.18|10157.8|10121.8|10158.5|10122.5|10147.85|10111.85|168
1582088700000|2020-02-19 05:05:00|10157.81|10121.81|10141.15|10105.15|10161|10125|10140.44|10104.44|301
1582089000000|2020-02-19 05:10:00|10140.79|10104.79|10144.38|10108.38|10146.06|10110.06|10140.79|10104.79|118
1582089300000|2020-02-19 05:15:00|10144.31|10108.31|10140.36|10104.36|10144.31|10108.31|10131.03|10095.03|344
1582089600000|2020-02-19 05:20:00|10140.82|10104.82|10133.31|10097.31|10145.89|10109.89|10132|10096|227
1582089900000|2020-02-19 05:25:00|10133.3|10097.3|10137.07|10101.07|10137.42|10101.42|10132.03|10096.03|143
1582090200000|2020-02-19 05:30:00|10137.43|10101.43|10133.5|10097.5|10138.39|10102.39|10133.5|10097.5|84
1582090500000|2020-02-19 05:35:00|10133.56|10097.56|10138.19|10102.19|10138.42|10102.42|10133.49|10097.49|100
1582090800000|2020-02-19 05:40:00|10138.31|10102.31|10154.59|10118.59|10155.31|10119.31|10138.3|10102.3|210
1582091100000|2020-02-19 05:45:00|10155.04|10119.04|10163.3|10127.3|10165.05|10129.05|10153.93|10117.93|259
1582091400000|2020-02-19 05:50:00|10163.28|10127.28|10157.91|10121.91|10165.87|10129.87|10156.59|10120.59|276
1582091700000|2020-02-19 05:55:00|10157.81|10121.81|10156.91|10120.91|10157.81|10121.81|10153.7|10117.7|123
1582092000000|2020-02-19 06:00:00|10157.04|10121.04|10146.47|10110.47|10157.37|10121.37|10146.47|10110.47|135
1582092300000|2020-02-19 06:05:00|10147.76|10111.76|10144.65|10108.65|10148.46|10112.46|10142.32|10106.32|227
1582092600000|2020-02-19 06:10:00|10144.59|10108.59|10144.34|10108.34|10144.97|10108.97|10140.18|10104.18|223
1582092900000|2020-02-19 06:15:00|10144.19|10108.19|10147.86|10111.86|10149.45|10113.45|10144.19|10108.19|58
1582093200000|2020-02-19 06:20:00|10148.04|10112.04|10145.44|10109.44|10148.04|10112.04|10144.12|10108.12|75
1582093500000|2020-02-19 06:25:00|10145.43|10109.43|10137.4|10101.4|10145.8|10109.8|10137.22|10101.22|160
1582093800000|2020-02-19 06:30:00|10137.42|10101.42|10139.14|10103.14|10140.06|10104.06|10137.42|10101.42|69
1582094100000|2020-02-19 06:35:00|10139.11|10103.11|10145.28|10109.28|10145.65|10109.65|10139.04|10103.04|47
1582094400000|2020-02-19 06:40:00|10145.41|10109.41|10136.38|10100.38|10145.65|10109.65|10136.38|10100.38|155
1582094700000|2020-02-19 06:45:00|10136.79|10100.79|10135.82|10099.82|10139.12|10103.12|10135.82|10099.82|115
1582095000000|2020-02-19 06:50:00|10135.94|10099.94|10121.38|10085.38|10135.94|10099.94|10119.71|10083.71|259
1582095300000|2020-02-19 06:55:00|10121.31|10085.31|10108.78|10072.78|10121.38|10085.38|10093.74|10057.74|563
1582095600000|2020-02-19 07:00:00|10108.51|10072.51|10097.72|10061.72|10113.2|10077.2|10090.79|10054.79|524
1582095900000|2020-02-19 07:05:00|10097.45|10061.45|10100.04|10064.04|10101.11|10065.11|10080.26|10044.26|529
1582096200000|2020-02-19 07:10:00|10100.1|10064.1|10095.31|10059.31|10100.1|10064.1|10086.44|10050.44|297
1582096500000|2020-02-19 07:15:00|10095.3|10059.3|10106.28|10070.28|10109.54|10073.54|10091.25|10055.25|590
1582096800000|2020-02-19 07:20:00|10106.27|10070.27|10114.24|10078.24|10116.21|10080.21|10103.6|10067.6|272
1582097100000|2020-02-19 07:25:00|10114.23|10078.23|10111.29|10075.29|10120.44|10084.44|10110.37|10074.37|264
1582097400000|2020-02-19 07:30:00|10110.39|10074.39|10112.11|10076.11|10112.14|10076.14|10106.46|10070.46|179
1582097700000|2020-02-19 07:35:00|10111.99|10075.99|10099.41|10063.41|10111.99|10075.99|10099.41|10063.41|158
1582098000000|2020-02-19 07:40:00|10099.16|10063.16|10099.2|10063.2|10101.1|10065.1|10090.17|10054.17|269
1582098300000|2020-02-19 07:45:00|10099.21|10063.21|10097.97|10061.97|10106.85|10070.85|10097.49|10061.49|230
1582098600000|2020-02-19 07:50:00|10097.93|10061.93|10089.99|10053.99|10097.93|10061.93|10088.47|10052.47|179
1582098900000|2020-02-19 07:55:00|10090|10054|10094.04|10058.04|10098.34|10062.34|10088.88|10052.88|207
1582099200000|2020-02-19 08:00:00|10091.42|10055.42|10077.79|10041.79|10094.17|10058.17|10077.77|10041.77|340
1582099500000|2020-02-19 08:05:00|10077.75|10041.75|10081.39|10045.39|10082.83|10046.83|10065.02|10029.02|473
1582099800000|2020-02-19 08:10:00|10081.41|10045.41|10101.79|10065.79|10101.79|10065.79|10081.37|10045.37|314
1582100100000|2020-02-19 08:15:00|10101.01|10065.01|10145.05|10109.05|10145.33|10109.33|10101.01|10065.01|513
1582100400000|2020-02-19 08:20:00|10144.47|10108.47|10145.65|10109.65|10159.21|10123.21|10144.21|10108.21|331
1582100700000|2020-02-19 08:25:00|10145.72|10109.72|10147.25|10111.25|10155.39|10119.39|10141.24|10105.24|242
1582101000000|2020-02-19 08:30:00|10147.31|10111.31|10147.89|10111.89|10148.4|10112.4|10135.5|10099.5|444
1582101300000|2020-02-19 08:35:00|10148.6|10112.6|10157.43|10121.43|10166.08|10130.08|10148.46|10112.46|530
1582101600000|2020-02-19 08:40:00|10157.92|10121.92|10171.81|10135.81|10175.12|10139.12|10157.39|10121.39|398
1582101900000|2020-02-19 08:45:00|10171.85|10135.85|10176.87|10140.87|10195.24|10159.24|10171.85|10135.85|618
1582102200000|2020-02-19 08:50:00|10175.91|10139.91|10185.38|10149.38|10187.24|10151.24|10175.89|10139.89|226
1582102500000|2020-02-19 08:55:00|10185.39|10149.39|10196.38|10160.38|10196.38|10160.38|10184.16|10148.16|157
1582102800000|2020-02-19 09:00:00|10196.36|10160.36|10173.42|10137.42|10196.36|10160.36|10173.26|10137.26|429
1582103100000|2020-02-19 09:05:00|10173.86|10137.86|10176.67|10140.67|10182.82|10146.82|10173.56|10137.56|317
1582103400000|2020-02-19 09:10:00|10176.71|10140.71|10168.2|10132.2|10177.36|10141.36|10167.5|10131.5|415
1582103700000|2020-02-19 09:15:00|10167.8|10131.8|10179.7|10143.7|10190.16|10154.16|10167.31|10131.31|385
1582104000000|2020-02-19 09:20:00|10179.74|10143.74|10186.4|10150.4|10188.25|10152.25|10179.7|10143.7|278
1582104300000|2020-02-19 09:25:00|10186.31|10150.31|10169.34|10133.34|10186.35|10150.35|10169.08|10133.08|272
1582104600000|2020-02-19 09:30:00|10169.73|10133.73|10175.15|10139.15|10176.65|10140.65|10167.57|10131.57|170
1582104900000|2020-02-19 09:35:00|10175.14|10139.14|10169.84|10133.84|10175.68|10139.68|10169.84|10133.84|124
1582105200000|2020-02-19 09:40:00|10169.86|10133.86|10158.01|10122.01|10169.99|10133.99|10155.18|10119.18|227
1582105500000|2020-02-19 09:45:00|10158|10122|10154.67|10118.67|10158|10122|10144.15|10108.15|406
1582105800000|2020-02-19 09:50:00|10154.84|10118.84|10163.92|10127.92|10163.92|10127.92|10150.47|10114.47|316
1582106100000|2020-02-19 09:55:00|10164.06|10128.06|10153.48|10117.48|10164.42|10128.42|10153.05|10117.05|226
1582106400000|2020-02-19 10:00:00|10153.34|10117.34|10144.81|10108.81|10153.34|10117.34|10143.58|10107.58|216
1582106700000|2020-02-19 10:05:00|10144.76|10108.76|10138.81|10102.81|10144.76|10108.76|10134.49|10098.49|248
1582107000000|2020-02-19 10:10:00|10138.8|10102.8|10121.6|10085.6|10139.47|10103.47|10118.14|10082.14|553
1582107300000|2020-02-19 10:15:00|10121.67|10085.67|10149.16|10113.16|10149.18|10113.18|10121.67|10085.67|503
1582107600000|2020-02-19 10:20:00|10148.95|10112.95|10156.38|10120.38|10156.38|10120.38|10145.09|10109.09|324
1582107900000|2020-02-19 10:25:00|10156.39|10120.39|10161.44|10125.44|10163.81|10127.81|10156.3|10120.3|309
1582108200000|2020-02-19 10:30:00|10161.43|10125.43|10171.27|10135.27|10175.89|10139.89|10161.35|10125.35|282
1582108500000|2020-02-19 10:35:00|10171.55|10135.55|10173.99|10137.99|10174.39|10138.39|10170.52|10134.52|221
1582108800000|2020-02-19 10:40:00|10173.7|10137.7|10161.47|10125.47|10173.72|10137.72|10159.87|10123.87|231
1582109100000|2020-02-19 10:45:00|10161.82|10125.82|10148.99|10112.99|10162.28|10126.28|10147.43|10111.43|172
1582109400000|2020-02-19 10:50:00|10148|10112|10141.55|10105.55|10150.91|10114.91|10141.55|10105.55|145
1582109700000|2020-02-19 10:55:00|10141.3|10105.3|10163.47|10127.47|10164.35|10128.35|10140.77|10104.77|264
1582110000000|2020-02-19 11:00:00|10163.43|10127.43|10162.14|10126.14|10165.21|10129.21|10160.47|10124.47|186
1582110300000|2020-02-19 11:05:00|10162.13|10126.13|10166.02|10130.02|10166.7|10130.7|10162.09|10126.09|66
1582110600000|2020-02-19 11:10:00|10165.77|10129.77|10162.85|10126.85|10165.82|10129.82|10162.09|10126.09|299
1582110900000|2020-02-19 11:15:00|10163.2|10127.2|10170.9|10134.9|10172.27|10136.27|10163.12|10127.12|127
1582111200000|2020-02-19 11:20:00|10170.91|10134.91|10179.6|10143.6|10180.61|10144.61|10170.91|10134.91|143
1582111500000|2020-02-19 11:25:00|10179.45|10143.45|10174.65|10138.65|10180.49|10144.49|10174.65|10138.65|176
1582111800000|2020-02-19 11:30:00|10173.85|10137.85|10183.33|10147.33|10184.28|10148.28|10172.57|10136.57|84
1582112100000|2020-02-19 11:35:00|10183.34|10147.34|10183.28|10147.28|10185.94|10149.94|10178.26|10142.26|239
1582112400000|2020-02-19 11:40:00|10183.29|10147.29|10182.92|10146.92|10192.6|10156.6|10182.05|10146.05|180
1582112700000|2020-02-19 11:45:00|10184.3|10148.3|10173.74|10137.74|10184.3|10148.3|10173.21|10137.21|149
1582113000000|2020-02-19 11:50:00|10174.02|10138.02|10178.06|10142.06|10178.06|10142.06|10173.8|10137.8|164
1582113300000|2020-02-19 11:55:00|10178.12|10142.12|10248.29|10212.29|10248.89|10212.89|10177.99|10141.99|494
1582113600000|2020-02-19 12:00:00|10248.27|10212.27|10213.91|10177.91|10273.2|10237.2|10168.81|10132.81|898
1582113900000|2020-02-19 12:05:00|10213.92|10177.92|10178.25|10142.25|10219.44|10183.44|10170.94|10134.94|978
1582114200000|2020-02-19 12:10:00|10178.23|10142.23|10174.61|10138.61|10183.61|10147.61|10171.64|10135.64|593
1582114500000|2020-02-19 12:15:00|10173.44|10137.44|10144.92|10108.92|10173.44|10137.44|10098.92|10062.92|823
1582114800000|2020-02-19 12:20:00|10145.07|10109.07|10151.6|10115.6|10153.79|10117.79|10127.16|10091.16|763
1582115100000|2020-02-19 12:25:00|10151.28|10115.28|10163.84|10127.84|10176.21|10140.21|10147.96|10111.96|563
1582115400000|2020-02-19 12:30:00|10163.83|10127.83|10150.73|10114.73|10164.18|10128.18|10137|10101|541
1582115700000|2020-02-19 12:35:00|10150.53|10114.53|10151.25|10115.25|10163.2|10127.2|10149.27|10113.27|484
1582116000000|2020-02-19 12:40:00|10149.56|10113.56|10148.03|10112.03|10163.76|10127.76|10147.49|10111.49|306
1582116300000|2020-02-19 12:45:00|10147.91|10111.91|10166.05|10130.05|10169.53|10133.53|10147.22|10111.22|415
1582116600000|2020-02-19 12:50:00|10166.03|10130.03|10146.74|10110.74|10167.52|10131.52|10146.74|10110.74|340
1582116900000|2020-02-19 12:55:00|10147.32|10111.32|10141.42|10105.42|10150.28|10114.28|10131.2|10095.2|346
1582117200000|2020-02-19 13:00:00|10141.46|10105.46|10135.71|10099.71|10142.32|10106.32|10130.9|10094.9|417
1582117500000|2020-02-19 13:05:00|10135.67|10099.67|10140.72|10104.72|10140.97|10104.97|10119.67|10083.67|365
1582117800000|2020-02-19 13:10:00|10140.84|10104.84|10174.66|10138.66|10177.17|10141.17|10140.1|10104.1|563
1582118100000|2020-02-19 13:15:00|10174.65|10138.65|10169.24|10133.24|10175.7|10139.7|10161.55|10125.55|222
1582118400000|2020-02-19 13:20:00|10169.25|10133.25|10180.52|10144.52|10182.29|10146.29|10169.25|10133.25|273
1582118700000|2020-02-19 13:25:00|10180.53|10144.53|10160.87|10124.87|10181.78|10145.78|10158|10122|342
1582119000000|2020-02-19 13:30:00|10160.21|10124.21|10149.55|10113.55|10160.21|10124.21|10143.67|10107.67|277
1582119300000|2020-02-19 13:35:00|10149.45|10113.45|10147.54|10111.54|10149.45|10113.45|10138.72|10102.72|313
1582119600000|2020-02-19 13:40:00|10147.55|10111.55|10149.4|10113.4|10159.58|10123.58|10147.46|10111.46|365
1582119900000|2020-02-19 13:45:00|10149.39|10113.39|10143.34|10107.34|10157.6|10121.6|10140|10104|311
1582120200000|2020-02-19 13:50:00|10143.29|10107.29|10141.98|10105.98|10144.46|10108.46|10141.25|10105.25|193
1582120500000|2020-02-19 13:55:00|10141.99|10105.99|10150.46|10114.46|10150.46|10114.46|10134.88|10098.88|190
1582120800000|2020-02-19 14:00:00|10150.71|10114.71|10157.04|10121.04|10158.08|10122.08|10149.48|10113.48|199
1582121100000|2020-02-19 14:05:00|10157.21|10121.21|10175.59|10139.59|10176.84|10140.84|10156.26|10120.26|176
1582121400000|2020-02-19 14:10:00|10175.95|10139.95|10167.16|10131.16|10183.91|10147.91|10165.49|10129.49|318
1582121700000|2020-02-19 14:15:00|10167.18|10131.18|10175.81|10139.81|10182.42|10146.42|10167.1|10131.1|205
1582122000000|2020-02-19 14:20:00|10175.94|10139.94|10164.44|10128.44|10186.03|10150.03|10163.6|10127.6|352
1582122300000|2020-02-19 14:25:00|10164.43|10128.43|10157.11|10121.11|10164.43|10128.43|10155.39|10119.39|220
1582122600000|2020-02-19 14:30:00|10157.36|10121.36|10163.13|10127.13|10164.04|10128.04|10155.35|10119.35|107
1582122900000|2020-02-19 14:35:00|10162.88|10126.88|10175.68|10139.68|10175.68|10139.68|10162.37|10126.37|141
1582123200000|2020-02-19 14:40:00|10175.78|10139.78|10173.75|10137.75|10176|10140|10163.76|10127.76|291
1582123500000|2020-02-19 14:45:00|10173.33|10137.33|10173.23|10137.23|10173.93|10137.93|10171.92|10135.92|143
1582123800000|2020-02-19 14:50:00|10173.22|10137.22|10168.08|10132.08|10173.22|10137.22|10166.58|10130.58|144
1582124100000|2020-02-19 14:55:00|10167.83|10131.83|10156.73|10120.73|10168.22|10132.22|10152.13|10116.13|343
1582124400000|2020-02-19 15:00:00|10156.82|10120.82|10163.93|10127.93|10163.93|10127.93|10150.12|10114.12|189
1582124700000|2020-02-19 15:05:00|10164.73|10128.73|10161.3|10125.3|10165.23|10129.23|10160.89|10124.89|91
1582125000000|2020-02-19 15:10:00|10161.29|10125.29|10166.5|10130.5|10170.49|10134.49|10161.29|10125.29|181
1582125300000|2020-02-19 15:15:00|10166.48|10130.48|10164.09|10128.09|10174.93|10138.93|10164.09|10128.09|300
1582125600000|2020-02-19 15:20:00|10164.2|10128.2|10164.64|10128.64|10165.32|10129.32|10160.54|10124.54|209
1582125900000|2020-02-19 15:25:00|10164.71|10128.71|10166.38|10130.38|10166.59|10130.59|10163.11|10127.11|87
1582126200000|2020-02-19 15:30:00|10166.37|10130.37|10161.7|10125.7|10166.66|10130.66|10159.56|10123.56|200
1582126500000|2020-02-19 15:35:00|10161.71|10125.71|10152.56|10116.56|10161.71|10125.71|10150.97|10114.97|172
1582126800000|2020-02-19 15:40:00|10152.77|10116.77|10152.46|10116.46|10155.43|10119.43|10151.99|10115.99|172
1582127100000|2020-02-19 15:45:00|10152.45|10116.45|10154.7|10118.7|10155.12|10119.12|10141.84|10105.84|247
1582127400000|2020-02-19 15:50:00|10154.57|10118.57|10157.22|10121.22|10161.93|10125.93|10154.19|10118.19|236
1582127700000|2020-02-19 15:55:00|10157.21|10121.21|10153.57|10117.57|10159.05|10123.05|10153.57|10117.57|180
1582128000000|2020-02-19 16:00:00|10153.6|10117.6|10145.63|10109.63|10155.31|10119.31|10130.8|10094.8|369
1582128300000|2020-02-19 16:05:00|10145.64|10109.64|10169.05|10133.05|10169.17|10133.17|10145.64|10109.64|242
1582128600000|2020-02-19 16:10:00|10168.99|10132.99|10181.77|10145.77|10186.12|10150.12|10168.83|10132.83|198
1582128900000|2020-02-19 16:15:00|10181.78|10145.78|10181.65|10145.65|10185.86|10149.86|10180.1|10144.1|146
1582129200000|2020-02-19 16:20:00|10181.63|10145.63|10169.89|10133.89|10181.64|10145.64|10168.06|10132.06|360
1582129500000|2020-02-19 16:25:00|10170.09|10134.09|10179.31|10143.31|10183.47|10147.47|10170.09|10134.09|259
1582129800000|2020-02-19 16:30:00|10179.13|10143.13|10186.04|10150.04|10186.04|10150.04|10177.4|10141.4|346
1582130100000|2020-02-19 16:35:00|10185.97|10149.97|10193.72|10157.72|10195.43|10159.43|10185.75|10149.75|302
1582130400000|2020-02-19 16:40:00|10191.65|10155.65|10206.79|10170.79|10206.79|10170.79|10191.65|10155.65|173
1582130700000|2020-02-19 16:45:00|10206.76|10170.76|10204.14|10168.14|10207.69|10171.69|10197.63|10161.63|223
1582131000000|2020-02-19 16:50:00|10204.17|10168.17|10211.96|10175.96|10215.59|10179.59|10204.17|10168.17|318
1582131300000|2020-02-19 16:55:00|10211.95|10175.95|10206.83|10170.83|10216.37|10180.37|10205.68|10169.68|301
1582131600000|2020-02-19 17:00:00|10206.87|10170.87|10230.24|10194.24|10230.96|10194.96|10206.85|10170.85|411
1582131900000|2020-02-19 17:05:00|10230.61|10194.61|10234.55|10198.55|10234.55|10198.55|10228.5|10192.5|256
1582132200000|2020-02-19 17:10:00|10234.56|10198.56|10241.17|10205.17|10245.78|10209.78|10233.23|10197.23|362
1582132500000|2020-02-19 17:15:00|10241.25|10205.25|10253.44|10217.44|10261.31|10225.31|10233.58|10197.58|245
1582132800000|2020-02-19 17:20:00|10253.28|10217.28|10276.6|10240.6|10281.19|10245.19|10248.06|10212.06|642
1582133100000|2020-02-19 17:25:00|10276.63|10240.63|10298.68|10262.68|10300.96|10264.96|10276.61|10240.61|459
1582133400000|2020-02-19 17:30:00|10299.31|10263.31|10258.12|10222.12|10319.04|10283.04|10226.47|10190.47|961
1582133700000|2020-02-19 17:35:00|10257.87|10221.87|10254.69|10218.69|10270.27|10234.27|10250.94|10214.94|668
1582134000000|2020-02-19 17:40:00|10254.56|10218.56|10246.54|10210.54|10262.53|10226.53|10236.12|10200.12|419
1582134300000|2020-02-19 17:45:00|10246.53|10210.53|10206.04|10170.04|10246.62|10210.62|10192.6|10156.6|998
1582134600000|2020-02-19 17:50:00|10206.03|10170.03|10183.63|10147.63|10206.22|10170.22|10183.54|10147.54|874
1582134900000|2020-02-19 17:55:00|10183.64|10147.64|10201.13|10165.13|10205.52|10169.52|10182.58|10146.58|727
1582135200000|2020-02-19 18:00:00|10201.07|10165.07|10202.46|10166.46|10207.75|10171.75|10200.86|10164.86|351
1582135500000|2020-02-19 18:05:00|10202.45|10166.45|10195.94|10159.94|10202.45|10166.45|10180.61|10144.61|554
1582135800000|2020-02-19 18:10:00|10195.95|10159.95|10189.15|10153.15|10196.83|10160.83|10188.93|10152.93|349
1582136100000|2020-02-19 18:15:00|10188.8|10152.8|10181.28|10145.28|10188.8|10152.8|10181.24|10145.24|308
1582136400000|2020-02-19 18:20:00|10181.37|10145.37|10190.16|10154.16|10190.16|10154.16|10180.8|10144.8|182
1582136700000|2020-02-19 18:25:00|10190.21|10154.21|10188.08|10152.08|10190.21|10154.21|10185.77|10149.77|361
1582137000000|2020-02-19 18:30:00|10187.66|10151.66|10196.3|10160.3|10197.11|10161.11|10187.66|10151.66|342
1582137300000|2020-02-19 18:35:00|10196.68|10160.68|10203.96|10167.96|10205.22|10169.22|10194.44|10158.44|356
1582137600000|2020-02-19 18:40:00|10203.65|10167.65|10214.21|10178.21|10219.73|10183.73|10203.08|10167.08|441
1582137900000|2020-02-19 18:45:00|10214.2|10178.2|10227.07|10191.07|10227.07|10191.07|10209.51|10173.51|255
1582138200000|2020-02-19 18:50:00|10226.88|10190.88|10224.93|10188.93|10234.25|10198.25|10224.56|10188.56|327
1582138500000|2020-02-19 18:55:00|10224.94|10188.94|10226.59|10190.59|10228.43|10192.43|10212.51|10176.51|287
1582138800000|2020-02-19 19:00:00|10226.84|10190.84|10238.98|10202.98|10240.03|10204.03|10226.34|10190.34|364
1582139100000|2020-02-19 19:05:00|10239.04|10203.04|10223.29|10187.29|10239.06|10203.06|10220.72|10184.72|383
1582139400000|2020-02-19 19:10:00|10223.55|10187.55|10227.16|10191.16|10228.57|10192.57|10219.89|10183.89|356
1582139700000|2020-02-19 19:15:00|10227.15|10191.15|10231.93|10195.93|10234.29|10198.29|10223.72|10187.72|286
1582140000000|2020-02-19 19:20:00|10231.94|10195.94|10234.83|10198.83|10235.99|10199.99|10231.42|10195.42|214
1582140300000|2020-02-19 19:25:00|10235.02|10199.02|10231.98|10195.98|10240.78|10204.78|10231.98|10195.98|190
1582140600000|2020-02-19 19:30:00|10232.26|10196.26|10238.44|10202.44|10238.45|10202.45|10230.22|10194.22|179
1582140900000|2020-02-19 19:35:00|10238.45|10202.45|10233.49|10197.49|10244.56|10208.56|10233.45|10197.45|264
1582141200000|2020-02-19 19:40:00|10233.34|10197.34|10225.04|10189.04|10236.06|10200.06|10224.93|10188.93|243
1582141500000|2020-02-19 19:45:00|10225.29|10189.29|10207.49|10171.49|10225.29|10189.29|10205.27|10169.27|320
1582141800000|2020-02-19 19:50:00|10207.56|10171.56|10191.15|10155.15|10211.01|10175.01|10187.6|10151.6|464
1582142100000|2020-02-19 19:55:00|10191.39|10155.39|10183.77|10147.77|10198.43|10162.43|10183.77|10147.77|359
1582142400000|2020-02-19 20:00:00|10183.76|10147.76|10157.51|10121.51|10187.02|10151.02|10157.31|10121.31|534
1582142700000|2020-02-19 20:05:00|10157.3|10121.3|10163.95|10127.95|10164.52|10128.52|10154.83|10118.83|392
1582143000000|2020-02-19 20:10:00|10163.96|10127.96|10174.35|10138.35|10178.67|10142.67|10161.42|10125.42|345
1582143300000|2020-02-19 20:15:00|10174.32|10138.32|10165.54|10129.54|10174.6|10138.6|10161.1|10125.1|412
1582143600000|2020-02-19 20:20:00|10163.79|10127.79|10166.43|10130.43|10171.38|10135.38|10163.79|10127.79|243
1582143900000|2020-02-19 20:25:00|10167.27|10131.27|10155.92|10119.92|10167.27|10131.27|10150.26|10114.26|248
1582144200000|2020-02-19 20:30:00|10155.99|10119.99|10144.46|10108.46|10161.03|10125.03|10143.27|10107.27|320
1582144500000|2020-02-19 20:35:00|10144.47|10108.47|10125.97|10089.97|10145.97|10109.97|10123.39|10087.39|409
1582144800000|2020-02-19 20:40:00|10126.87|10090.87|10130.04|10094.04|10146.82|10110.82|10126.87|10090.87|519
1582145100000|2020-02-19 20:45:00|10130.03|10094.03|10096.29|10060.29|10131.64|10095.64|10090.95|10054.95|679
1582145400000|2020-02-19 20:50:00|10096.3|10060.3|10150.77|10114.77|10153.44|10117.44|10090.19|10054.19|818
1582145700000|2020-02-19 20:55:00|10150.57|10114.57|10180.82|10144.82|10181.56|10145.56|10150.57|10114.57|755
1582146000000|2020-02-19 21:00:00|10181.61|10145.61|10163.64|10127.64|10184.57|10148.57|10163.64|10127.64|596
1582146300000|2020-02-19 21:05:00|10163.63|10127.63|10150.14|10114.14|10165.11|10129.11|10144.92|10108.92|440
1582146600000|2020-02-19 21:10:00|10150.13|10114.13|10142.8|10106.8|10163.23|10127.23|10138.03|10102.03|656
1582146900000|2020-02-19 21:15:00|10143.01|10107.01|10116.13|10080.13|10145.12|10109.12|10114.53|10078.53|808
1582147200000|2020-02-19 21:20:00|10116.14|10080.14|10114.92|10078.92|10126.93|10090.93|10113.07|10077.07|589
1582147500000|2020-02-19 21:25:00|10114.75|10078.75|10108.42|10072.42|10115.6|10079.6|10102.02|10066.02|543
1582147800000|2020-02-19 21:30:00|10108.41|10072.41|10040.25|10004.25|10108.41|10072.41|10030.31|9994.31|738
1582148100000|2020-02-19 21:35:00|10040.29|10004.29|9979.24|9943.24|10047.66|10011.66|9925.37|9889.37|1114
1582148400000|2020-02-19 21:40:00|9979.44|9943.44|9959.52|9923.52|10006.18|9970.18|9957.73|9921.73|1087
1582148700000|2020-02-19 21:45:00|9959.44|9923.44|9404|9368|9959.59|9923.59|9334.58|9298.58|1373
1582149000000|2020-02-19 21:50:00|9404.04|9368.04|9604.08|9568.08|9712.32|9676.32|9400.88|9364.88|1300
1582149300000|2020-02-19 21:55:00|9602.54|9566.54|9635.2|9599.2|9652.42|9616.42|9590.41|9554.41|1293
1582149600000|2020-02-19 22:00:00|9636.5|9600.5|9590|9554|9641.95|9605.95|9568.18|9532.18|1247
1582149900000|2020-02-19 22:05:00|9591.05|9555.05|9618.36|9582.36|9618.89|9582.89|9579.59|9543.59|1188
1582150200000|2020-02-19 22:10:00|9618.39|9582.39|9653.04|9617.04|9653.2|9617.2|9617.52|9581.52|938
1582150500000|2020-02-19 22:15:00|9651.69|9615.69|9635.51|9599.51|9657.15|9621.15|9571.49|9535.49|960
1582150800000|2020-02-19 22:20:00|9636.39|9600.39|9641.91|9605.91|9641.94|9605.94|9619.37|9583.37|755
1582151100000|2020-02-19 22:25:00|9641.61|9605.61|9687.83|9651.83|9690.16|9654.16|9640.98|9604.98|778
1582151400000|2020-02-19 22:30:00|9688.92|9652.92|9694.49|9658.49|9718.8|9682.8|9688.67|9652.67|847
1582151700000|2020-02-19 22:35:00|9694.55|9658.55|9698.77|9662.77|9726.05|9690.05|9694.52|9658.52|755
1582152000000|2020-02-19 22:40:00|9699.4|9663.4|9697.1|9661.1|9700.24|9664.24|9670.54|9634.54|830
1582152300000|2020-02-19 22:45:00|9697.11|9661.11|9667.78|9631.78|9701.31|9665.31|9661.62|9625.62|714
1582152600000|2020-02-19 22:50:00|9667.55|9631.55|9684.82|9648.82|9690.67|9654.67|9667.43|9631.43|530
1582152900000|2020-02-19 22:55:00|9683.12|9647.12|9713.85|9677.85|9714.28|9678.28|9681.32|9645.32|638
1582153200000|2020-02-19 23:00:00|9713.96|9677.96|9675.5|9639.5|9713.96|9677.96|9675.31|9639.31|724
1582153500000|2020-02-19 23:05:00|9675.51|9639.51|9656.31|9620.31|9687.13|9651.13|9656.31|9620.31|609
1582153800000|2020-02-19 23:10:00|9656.3|9620.3|9669.2|9633.2|9669.76|9633.76|9650.46|9614.46|546
1582154100000|2020-02-19 23:15:00|9669.14|9633.14|9686.77|9650.77|9689.35|9653.35|9669.14|9633.14|477
1582154400000|2020-02-19 23:20:00|9686.71|9650.71|9679.25|9643.25|9695.52|9659.52|9669.07|9633.07|463
1582154700000|2020-02-19 23:25:00|9679.26|9643.26|9697.75|9661.75|9697.75|9661.75|9679.15|9643.15|189
1582155000000|2020-02-19 23:30:00|9698.01|9662.01|9679.63|9643.63|9703.18|9667.18|9669.88|9633.88|758
1582155300000|2020-02-19 23:35:00|9679.62|9643.62|9653.73|9617.73|9688.24|9652.24|9653.73|9617.73|644
1582155600000|2020-02-19 23:40:00|9653.83|9617.83|9665.94|9629.94|9669.9|9633.9|9652.24|9616.24|899
1582155900000|2020-02-19 23:45:00|9665.1|9629.1|9647.79|9611.79|9669.49|9633.49|9644.38|9608.38|698
1582156200000|2020-02-19 23:50:00|9647.83|9611.83|9633.24|9597.24|9647.83|9611.83|9603.95|9567.95|856
1582156500000|2020-02-19 23:55:00|9633.23|9597.23|9619.51|9583.51|9637.08|9601.08|9618.57|9582.57|665
1582156800000|2020-02-20 00:00:00|9620.74|9584.74|9646.09|9610.09|9646.09|9610.09|9603.54|9567.54|853
1582157100000|2020-02-20 00:05:00|9645.81|9609.81|9619.62|9583.62|9646.47|9610.47|9609.88|9573.88|755
1582157400000|2020-02-20 00:10:00|9619.23|9583.23|9621.77|9585.77|9635.55|9599.55|9615.39|9579.39|554
1582157700000|2020-02-20 00:15:00|9621.76|9585.76|9625.03|9589.03|9629.74|9593.74|9611.32|9575.32|692
1582158000000|2020-02-20 00:20:00|9626.35|9590.35|9638.12|9602.12|9638.65|9602.65|9625.72|9589.72|778
1582158300000|2020-02-20 00:25:00|9638.13|9602.13|9639.84|9603.84|9655.27|9619.27|9637.01|9601.01|712
1582158600000|2020-02-20 00:30:00|9639.83|9603.83|9655.18|9619.18|9655.28|9619.28|9631.81|9595.81|740
1582158900000|2020-02-20 00:35:00|9655.19|9619.19|9665.32|9629.32|9665.39|9629.39|9654.95|9618.95|593
1582159200000|2020-02-20 00:40:00|9665.48|9629.48|9640.09|9604.09|9666.75|9630.75|9639.92|9603.92|349
1582159500000|2020-02-20 00:45:00|9640.45|9604.45|9645.85|9609.85|9655.53|9619.53|9640.29|9604.29|713
1582159800000|2020-02-20 00:50:00|9645.87|9609.87|9650.34|9614.34|9656.22|9620.22|9645.09|9609.09|507
1582160100000|2020-02-20 00:55:00|9649.64|9613.64|9647.25|9611.25|9659.9|9623.9|9647.25|9611.25|561
1582160400000|2020-02-20 01:00:00|9647.41|9611.41|9649.33|9613.33|9659.48|9623.48|9646.94|9610.94|445
1582160700000|2020-02-20 01:05:00|9649.23|9613.23|9642.93|9606.93|9649.37|9613.37|9642.36|9606.36|101
1582161000000|2020-02-20 01:10:00|9642.92|9606.92|9629.7|9593.7|9643.29|9607.29|9624.87|9588.87|402
1582161300000|2020-02-20 01:15:00|9629.6|9593.6|9622.24|9586.24|9629.65|9593.65|9622|9586|331
1582161600000|2020-02-20 01:20:00|9622.32|9586.32|9632.47|9596.47|9634.26|9598.26|9621.82|9585.82|324
1582161900000|2020-02-20 01:25:00|9632.09|9596.09|9624.71|9588.71|9633.42|9597.42|9624.57|9588.57|253
1582162200000|2020-02-20 01:30:00|9624.57|9588.57|9632.85|9596.85|9635.89|9599.89|9624.43|9588.43|321
1582162500000|2020-02-20 01:35:00|9632.74|9596.74|9637.63|9601.63|9642.18|9606.18|9629.37|9593.37|317
1582162800000|2020-02-20 01:40:00|9637.46|9601.46|9639.27|9603.27|9640.05|9604.05|9635.81|9599.81|107
1582163100000|2020-02-20 01:45:00|9638.58|9602.58|9637.09|9601.09|9639.23|9603.23|9630.64|9594.64|456
1582163400000|2020-02-20 01:50:00|9636.68|9600.68|9627.13|9591.13|9638.32|9602.32|9626.57|9590.57|123
1582163700000|2020-02-20 01:55:00|9627.11|9591.11|9621.4|9585.4|9627.7|9591.7|9621.13|9585.13|122
1582164000000|2020-02-20 02:00:00|9621.36|9585.36|9600.1|9564.1|9628.08|9592.08|9599.57|9563.57|476
1582164300000|2020-02-20 02:05:00|9600.03|9564.03|9591.93|9555.93|9620.94|9584.94|9581.43|9545.43|944
1582164600000|2020-02-20 02:10:00|9591.59|9555.59|9591.1|9555.1|9597.75|9561.75|9585.03|9549.03|484
1582164900000|2020-02-20 02:15:00|9590.91|9554.91|9567.36|9531.36|9595.25|9559.25|9563.87|9527.87|511
1582165200000|2020-02-20 02:20:00|9567.01|9531.01|9557.56|9521.56|9567.46|9531.46|9549.04|9513.04|399
1582165500000|2020-02-20 02:25:00|9557.02|9521.02|9565.4|9529.4|9567.27|9531.27|9557.02|9521.02|281
1582165800000|2020-02-20 02:30:00|9565.39|9529.39|9548.07|9512.07|9565.46|9529.46|9547.78|9511.78|189
1582166100000|2020-02-20 02:35:00|9547.88|9511.88|9521.69|9485.69|9557.75|9521.75|9511.26|9475.26|702
1582166400000|2020-02-20 02:40:00|9520.9|9484.9|9549.28|9513.28|9549.28|9513.28|9520.15|9484.15|531
1582166700000|2020-02-20 02:45:00|9549.31|9513.31|9576.66|9540.66|9582.85|9546.85|9549.31|9513.31|747
1582167000000|2020-02-20 02:50:00|9576.64|9540.64|9590.49|9554.49|9590.77|9554.77|9576.64|9540.64|659
1582167300000|2020-02-20 02:55:00|9590.5|9554.5|9595.94|9559.94|9597.2|9561.2|9583.05|9547.05|610
1582167600000|2020-02-20 03:00:00|9595.91|9559.91|9585.7|9549.7|9603.69|9567.69|9584.77|9548.77|392
1582167900000|2020-02-20 03:05:00|9585.35|9549.35|9568.22|9532.22|9585.35|9549.35|9567.52|9531.52|600
1582168200000|2020-02-20 03:10:00|9568.3|9532.3|9584.72|9548.72|9593.75|9557.75|9568.3|9532.3|628
1582168500000|2020-02-20 03:15:00|9584.7|9548.7|9598.68|9562.68|9598.97|9562.97|9582.72|9546.72|345
1582168800000|2020-02-20 03:20:00|9598.51|9562.51|9599.43|9563.43|9610.52|9574.52|9598.51|9562.51|604
1582169100000|2020-02-20 03:25:00|9599.4|9563.4|9607.09|9571.09|9608.23|9572.23|9599.4|9563.4|510
1582169400000|2020-02-20 03:30:00|9607.06|9571.06|9603.16|9567.16|9612.07|9576.07|9598.15|9562.15|597
1582169700000|2020-02-20 03:35:00|9603.15|9567.15|9609.23|9573.23|9609.23|9573.23|9596.06|9560.06|290
1582170000000|2020-02-20 03:40:00|9609.25|9573.25|9591.98|9555.98|9610.61|9574.61|9591.98|9555.98|279
1582170300000|2020-02-20 03:45:00|9591.97|9555.97|9579.4|9543.4|9591.97|9555.97|9579.4|9543.4|279
1582170600000|2020-02-20 03:50:00|9578.01|9542.01|9596.02|9560.02|9598.02|9562.02|9577.1|9541.1|301
1582170900000|2020-02-20 03:55:00|9595.87|9559.87|9587.26|9551.26|9595.87|9559.87|9586.65|9550.65|172
1582171200000|2020-02-20 04:00:00|9587.22|9551.22|9603.57|9567.57|9603.57|9567.57|9586.54|9550.54|236
1582171500000|2020-02-20 04:05:00|9603.58|9567.58|9597.99|9561.99|9608.89|9572.89|9597.7|9561.7|345
1582171800000|2020-02-20 04:10:00|9597.93|9561.93|9603.97|9567.97|9607.22|9571.22|9597.92|9561.92|538
1582172100000|2020-02-20 04:15:00|9603.9|9567.9|9590.73|9554.73|9603.97|9567.97|9590.73|9554.73|162
1582172400000|2020-02-20 04:20:00|9590.95|9554.95|9592.06|9556.06|9594.15|9558.15|9587.75|9551.75|206
1582172700000|2020-02-20 04:25:00|9592.22|9556.22|9576.19|9540.19|9592.4|9556.4|9574.23|9538.23|288
1582173000000|2020-02-20 04:30:00|9576.14|9540.14|9586.41|9550.41|9586.41|9550.41|9575|9539|266
1582173300000|2020-02-20 04:35:00|9586.49|9550.49|9565.95|9529.95|9586.49|9550.49|9559.71|9523.71|348
1582173600000|2020-02-20 04:40:00|9565.99|9529.99|9560.76|9524.76|9566.24|9530.24|9554.72|9518.72|344
1582173900000|2020-02-20 04:45:00|9560.83|9524.83|9580.9|9544.9|9581.89|9545.89|9558.82|9522.82|347
1582174200000|2020-02-20 04:50:00|9580.85|9544.85|9578.73|9542.73|9582.26|9546.26|9577.31|9541.31|474
1582174500000|2020-02-20 04:55:00|9578.75|9542.75|9591.19|9555.19|9591.56|9555.56|9578.75|9542.75|267
1582174800000|2020-02-20 05:00:00|9591.18|9555.18|9579.83|9543.83|9593.47|9557.47|9579.69|9543.69|423
1582175100000|2020-02-20 05:05:00|9580.18|9544.18|9571.25|9535.25|9580.61|9544.61|9570.14|9534.14|328
1582175400000|2020-02-20 05:10:00|9571.56|9535.56|9576.84|9540.84|9585.59|9549.59|9571.22|9535.22|292
1582175700000|2020-02-20 05:15:00|9576.83|9540.83|9569.96|9533.96|9577.36|9541.36|9569.69|9533.69|126
1582176000000|2020-02-20 05:20:00|9569.52|9533.52|9565.12|9529.12|9569.52|9533.52|9564.72|9528.72|125
1582176300000|2020-02-20 05:25:00|9565|9529|9569.2|9533.2|9569.44|9533.44|9564.89|9528.89|197
1582176600000|2020-02-20 05:30:00|9569.41|9533.41|9553.58|9517.58|9569.66|9533.66|9553.56|9517.56|159
1582176900000|2020-02-20 05:35:00|9553.74|9517.74|9559.54|9523.54|9565.1|9529.1|9552.58|9516.58|258
1582177200000|2020-02-20 05:40:00|9559.14|9523.14|9553.18|9517.18|9559.14|9523.14|9550.84|9514.84|243
1582177500000|2020-02-20 05:45:00|9552.61|9516.61|9569.59|9533.59|9570.38|9534.38|9552.61|9516.61|223
1582177800000|2020-02-20 05:50:00|9569|9533|9573.89|9537.89|9579.44|9543.44|9568.44|9532.44|199
1582178100000|2020-02-20 05:55:00|9574.11|9538.11|9582.08|9546.08|9585.4|9549.4|9574.11|9538.11|172
1582178400000|2020-02-20 06:00:00|9581.82|9545.82|9575.43|9539.43|9581.82|9545.82|9573.24|9537.24|260
1582178700000|2020-02-20 06:05:00|9575.66|9539.66|9582.58|9546.58|9585.55|9549.55|9575.15|9539.15|169
1582179000000|2020-02-20 06:10:00|9582.6|9546.6|9579.48|9543.48|9582.73|9546.73|9576.9|9540.9|79
1582179300000|2020-02-20 06:15:00|9579.44|9543.44|9580.21|9544.21|9582.55|9546.55|9579.05|9543.05|105
1582179600000|2020-02-20 06:20:00|9580.19|9544.19|9564.66|9528.66|9581.96|9545.96|9564.25|9528.25|140
1582179900000|2020-02-20 06:25:00|9564.67|9528.67|9563.84|9527.84|9564.92|9528.92|9562.25|9526.25|92
1582180200000|2020-02-20 06:30:00|9564.71|9528.71|9577.08|9541.08|9577.81|9541.81|9564.43|9528.43|241
1582180500000|2020-02-20 06:35:00|9577.1|9541.1|9590.9|9554.9|9591.4|9555.4|9577.08|9541.08|156
1582180800000|2020-02-20 06:40:00|9590.89|9554.89|9600.31|9564.31|9600.45|9564.45|9590.08|9554.08|216
1582181100000|2020-02-20 06:45:00|9600.29|9564.29|9598.55|9562.55|9603.88|9567.88|9598.44|9562.44|239
1582181400000|2020-02-20 06:50:00|9598.54|9562.54|9609.82|9573.82|9611.27|9575.27|9598.21|9562.21|331
1582181700000|2020-02-20 06:55:00|9609.98|9573.98|9631.71|9595.71|9631.77|9595.77|9609.82|9573.82|464
1582182000000|2020-02-20 07:00:00|9631.65|9595.65|9626.6|9590.6|9637.41|9601.41|9625.74|9589.74|322
1582182300000|2020-02-20 07:05:00|9625.7|9589.7|9612.66|9576.66|9626.43|9590.43|9611.39|9575.39|204
1582182600000|2020-02-20 07:10:00|9612.64|9576.64|9630.97|9594.97|9630.97|9594.97|9612.57|9576.57|181
1582182900000|2020-02-20 07:15:00|9630.94|9594.94|9637.79|9601.79|9637.9|9601.9|9630.43|9594.43|209
1582183200000|2020-02-20 07:20:00|9637.96|9601.96|9627.93|9591.93|9638.89|9602.89|9627.43|9591.43|183
1582183500000|2020-02-20 07:25:00|9627.5|9591.5|9623.51|9587.51|9627.5|9591.5|9620.33|9584.33|154
1582183800000|2020-02-20 07:30:00|9623.47|9587.47|9616.08|9580.08|9630.54|9594.54|9615.66|9579.66|176
1582184100000|2020-02-20 07:35:00|9616.02|9580.02|9613.14|9577.14|9616.52|9580.52|9608.46|9572.46|152
1582184400000|2020-02-20 07:40:00|9613.19|9577.19|9620.52|9584.52|9624.25|9588.25|9612.52|9576.52|268
1582184700000|2020-02-20 07:45:00|9620.53|9584.53|9614.12|9578.12|9620.53|9584.53|9614.1|9578.1|163
1582185000000|2020-02-20 07:50:00|9614.21|9578.21|9630.05|9594.05|9630.94|9594.94|9614.21|9578.21|163
1582185300000|2020-02-20 07:55:00|9630.03|9594.03|9618.53|9582.53|9631.22|9595.22|9616.32|9580.32|212
1582185600000|2020-02-20 08:00:00|9618.63|9582.63|9608.97|9572.97|9620.05|9584.05|9606.73|9570.73|169
1582185900000|2020-02-20 08:05:00|9609|9573|9617.44|9581.44|9618.31|9582.31|9607.31|9571.31|180
1582186200000|2020-02-20 08:10:00|9618.04|9582.04|9609.41|9573.41|9623.74|9587.74|9609.35|9573.35|184
1582186500000|2020-02-20 08:15:00|9609.55|9573.55|9599.3|9563.3|9612.75|9576.75|9599.3|9563.3|292
1582186800000|2020-02-20 08:20:00|9599.29|9563.29|9597.33|9561.33|9603.01|9567.01|9590.03|9554.03|404
1582187100000|2020-02-20 08:25:00|9597.15|9561.15|9592.15|9556.15|9602.31|9566.31|9592.15|9556.15|198
1582187400000|2020-02-20 08:30:00|9592.03|9556.03|9591.29|9555.29|9592.03|9556.03|9582.78|9546.78|361
1582187700000|2020-02-20 08:35:00|9591.3|9555.3|9598.58|9562.58|9600.09|9564.09|9591.3|9555.3|160
1582188000000|2020-02-20 08:40:00|9598.66|9562.66|9588|9552|9599.61|9563.61|9583.15|9547.15|233
1582188300000|2020-02-20 08:45:00|9588.01|9552.01|9582.8|9546.8|9588.01|9552.01|9574.93|9538.93|322
1582188600000|2020-02-20 08:50:00|9582.89|9546.89|9561.84|9525.84|9582.93|9546.93|9560.94|9524.94|254
1582188900000|2020-02-20 08:55:00|9561.85|9525.85|9594.83|9558.83|9596.36|9560.36|9560.42|9524.42|649
1582189200000|2020-02-20 09:00:00|9594.52|9558.52|9598.86|9562.86|9609.11|9573.11|9594.52|9558.52|508
1582189500000|2020-02-20 09:05:00|9598.88|9562.88|9581.35|9545.35|9603.22|9567.22|9581.35|9545.35|420
1582189800000|2020-02-20 09:10:00|9581.66|9545.66|9597.98|9561.98|9598.56|9562.56|9581.18|9545.18|256
1582190100000|2020-02-20 09:15:00|9597.99|9561.99|9579.66|9543.66|9599.5|9563.5|9578.77|9542.77|321
1582190400000|2020-02-20 09:20:00|9579.7|9543.7|9595.75|9559.75|9596.5|9560.5|9569.37|9533.37|401
1582190700000|2020-02-20 09:25:00|9595.76|9559.76|9588.4|9552.4|9598.65|9562.65|9588.4|9552.4|141
1582191000000|2020-02-20 09:30:00|9588.41|9552.41|9590.24|9554.24|9602.2|9566.2|9588.4|9552.4|351
1582191300000|2020-02-20 09:35:00|9590.21|9554.21|9594.88|9558.88|9596.99|9560.99|9589.83|9553.83|210
1582191600000|2020-02-20 09:40:00|9594.96|9558.96|9608.46|9572.46|9608.97|9572.97|9594.87|9558.87|295
1582191900000|2020-02-20 09:45:00|9608.42|9572.42|9616.07|9580.07|9616.63|9580.63|9608.42|9572.42|58
1582192200000|2020-02-20 09:50:00|9616.29|9580.29|9615.57|9579.57|9621.69|9585.69|9614.44|9578.44|102
1582192500000|2020-02-20 09:55:00|9616.08|9580.08|9622.06|9586.06|9623.17|9587.17|9615.9|9579.9|109
1582192800000|2020-02-20 10:00:00|9622.25|9586.25|9611.54|9575.54|9628.06|9592.06|9611.54|9575.54|194
1582193100000|2020-02-20 10:05:00|9611.75|9575.75|9597.37|9561.37|9614.47|9578.47|9593.89|9557.89|298
1582193400000|2020-02-20 10:10:00|9597.29|9561.29|9619.41|9583.41|9622.15|9586.15|9596.2|9560.2|331
1582193700000|2020-02-20 10:15:00|9619.42|9583.42|9640.46|9604.46|9642.95|9606.95|9619.42|9583.42|462
1582194000000|2020-02-20 10:20:00|9641.03|9605.03|9654.14|9618.14|9655.38|9619.38|9640.21|9604.21|310
1582194300000|2020-02-20 10:25:00|9654.1|9618.1|9644.81|9608.81|9654.1|9618.1|9643.78|9607.78|280
1582194600000|2020-02-20 10:30:00|9644.94|9608.94|9645.82|9609.82|9652.87|9616.87|9644.94|9608.94|192
1582194900000|2020-02-20 10:35:00|9645.81|9609.81|9640.38|9604.38|9645.81|9609.81|9629.96|9593.96|225
1582195200000|2020-02-20 10:40:00|9640.39|9604.39|9638.17|9602.17|9649.69|9613.69|9637.13|9601.13|205
1582195500000|2020-02-20 10:45:00|9638.19|9602.19|9616.3|9580.3|9638.22|9602.22|9611.28|9575.28|196
1582195800000|2020-02-20 10:50:00|9616.14|9580.14|9625.85|9589.85|9626.33|9590.33|9615.38|9579.38|169
1582196100000|2020-02-20 10:55:00|9625.84|9589.84|9624.81|9588.81|9625.85|9589.85|9621.86|9585.86|63
1582196400000|2020-02-20 11:00:00|9624.11|9588.11|9638.42|9602.42|9638.42|9602.42|9623.31|9587.31|110
1582196700000|2020-02-20 11:05:00|9638.6|9602.6|9631.43|9595.43|9650.83|9614.83|9631.43|9595.43|285
1582197000000|2020-02-20 11:10:00|9631.42|9595.42|9621.53|9585.53|9631.42|9595.42|9620.64|9584.64|271
1582197300000|2020-02-20 11:15:00|9622.66|9586.66|9634.68|9598.68|9636.83|9600.83|9622.66|9586.66|188
1582197600000|2020-02-20 11:20:00|9634.57|9598.57|9618.55|9582.55|9634.68|9598.68|9613.93|9577.93|265
1582197900000|2020-02-20 11:25:00|9618.43|9582.43|9610.03|9574.03|9618.6|9582.6|9609.56|9573.56|102
1582198200000|2020-02-20 11:30:00|9610.02|9574.02|9605.72|9569.72|9615.22|9579.22|9603.18|9567.18|236
1582198500000|2020-02-20 11:35:00|9605.89|9569.89|9604.38|9568.38|9606.1|9570.1|9604.09|9568.09|50
1582198800000|2020-02-20 11:40:00|9604.57|9568.57|9624.68|9588.68|9625.28|9589.28|9604.56|9568.56|196
1582199100000|2020-02-20 11:45:00|9624.67|9588.67|9596.09|9560.09|9624.67|9588.67|9590.09|9554.09|561
1582199400000|2020-02-20 11:50:00|9596.28|9560.28|9585.77|9549.77|9606.27|9570.27|9584.61|9548.61|438
1582199700000|2020-02-20 11:55:00|9585.73|9549.73|9591.41|9555.41|9604.27|9568.27|9580.02|9544.02|539
1582200000000|2020-02-20 12:00:00|9591.17|9555.17|9606.19|9570.19|9611.25|9575.25|9590.72|9554.72|244
1582200300000|2020-02-20 12:05:00|9606.18|9570.18|9606.47|9570.47|9606.47|9570.47|9591.83|9555.83|169
1582200600000|2020-02-20 12:10:00|9606.67|9570.67|9599.63|9563.63|9618.74|9582.74|9598.59|9562.59|330
1582200900000|2020-02-20 12:15:00|9599.29|9563.29|9608.97|9572.97|9609.25|9573.25|9596.84|9560.84|402
1582201200000|2020-02-20 12:20:00|9608.87|9572.87|9601.54|9565.54|9608.87|9572.87|9600.59|9564.59|188
1582201500000|2020-02-20 12:25:00|9601.52|9565.52|9589.18|9553.18|9602.03|9566.03|9586.48|9550.48|285
1582201800000|2020-02-20 12:30:00|9589.19|9553.19|9588.76|9552.76|9601.06|9565.06|9587.48|9551.48|257
1582202100000|2020-02-20 12:35:00|9588.69|9552.69|9589.35|9553.35|9593.98|9557.98|9581.42|9545.42|601
1582202400000|2020-02-20 12:40:00|9589.36|9553.36|9608.51|9572.51|9611.05|9575.05|9584.51|9548.51|469
1582202700000|2020-02-20 12:45:00|9608.64|9572.64|9595.41|9559.41|9608.71|9572.71|9591.8|9555.8|503
1582203000000|2020-02-20 12:50:00|9595.32|9559.32|9571.99|9535.99|9595.32|9559.32|9566.26|9530.26|405
1582203300000|2020-02-20 12:55:00|9572|9536|9579.35|9543.35|9580.19|9544.19|9553.38|9517.38|706
1582203600000|2020-02-20 13:00:00|9579.88|9543.88|9558.46|9522.46|9582.19|9546.19|9551.7|9515.7|563
1582203900000|2020-02-20 13:05:00|9558.38|9522.38|9563.15|9527.15|9569.68|9533.68|9556.43|9520.43|551
1582204200000|2020-02-20 13:10:00|9562.72|9526.72|9581.17|9545.17|9587.78|9551.78|9551.71|9515.71|705
1582204500000|2020-02-20 13:15:00|9581.18|9545.18|9585.14|9549.14|9586.65|9550.65|9577.18|9541.18|680
1582204800000|2020-02-20 13:20:00|9585.13|9549.13|9558.76|9522.76|9585.63|9549.63|9555.21|9519.21|557
1582205100000|2020-02-20 13:25:00|9558.75|9522.75|9570.08|9534.08|9570.38|9534.38|9553.85|9517.85|502
1582205400000|2020-02-20 13:30:00|9570.06|9534.06|9572.43|9536.43|9572.65|9536.65|9556.9|9520.9|599
1582205700000|2020-02-20 13:35:00|9572.41|9536.41|9584.33|9548.33|9590.2|9554.2|9572.2|9536.2|584
1582206000000|2020-02-20 13:40:00|9584.64|9548.64|9587.2|9551.2|9591.32|9555.32|9571.89|9535.89|838
1582206300000|2020-02-20 13:45:00|9587.19|9551.19|9588.51|9552.51|9588.71|9552.71|9576.78|9540.78|355
1582206600000|2020-02-20 13:50:00|9588.46|9552.46|9608.04|9572.04|9608.28|9572.28|9588.44|9552.44|317
1582206900000|2020-02-20 13:55:00|9608.11|9572.11|9613.14|9577.14|9615.52|9579.52|9599.53|9563.53|514
1582207200000|2020-02-20 14:00:00|9613.15|9577.15|9617.87|9581.87|9618.28|9582.28|9607.85|9571.85|425
1582207500000|2020-02-20 14:05:00|9617.83|9581.83|9604.01|9568.01|9619.11|9583.11|9603.92|9567.92|211
1582207800000|2020-02-20 14:10:00|9603.79|9567.79|9592.34|9556.34|9603.9|9567.9|9591|9555|476
1582208100000|2020-02-20 14:15:00|9592.79|9556.79|9620.57|9584.57|9634.07|9598.07|9592.73|9556.73|612
1582208400000|2020-02-20 14:20:00|9620.59|9584.59|9632.96|9596.96|9635.75|9599.75|9609.12|9573.12|499
1582208700000|2020-02-20 14:25:00|9632.99|9596.99|9625.79|9589.79|9636.78|9600.78|9618.27|9582.27|302
1582209000000|2020-02-20 14:30:00|9625.89|9589.89|9638.97|9602.97|9639.9|9603.9|9623.04|9587.04|465
1582209300000|2020-02-20 14:35:00|9638.67|9602.67|9621.81|9585.81|9639.39|9603.39|9621.56|9585.56|258
1582209600000|2020-02-20 14:40:00|9621.75|9585.75|9633.38|9597.38|9633.92|9597.92|9621.03|9585.03|439
1582209900000|2020-02-20 14:45:00|9633.3|9597.3|9639.78|9603.78|9641.31|9605.31|9633.24|9597.24|405
1582210200000|2020-02-20 14:50:00|9640.01|9604.01|9619.58|9583.58|9641.19|9605.19|9619.58|9583.58|553
1582210500000|2020-02-20 14:55:00|9619.57|9583.57|9621.14|9585.14|9622.84|9586.84|9617.49|9581.49|126
1582210800000|2020-02-20 15:00:00|9621.39|9585.39|9596.19|9560.19|9627.6|9591.6|9595.12|9559.12|347
1582211100000|2020-02-20 15:05:00|9596.93|9560.93|9596.59|9560.59|9600.05|9564.05|9592.36|9556.36|225
1582211400000|2020-02-20 15:10:00|9596.23|9560.23|9594.89|9558.89|9604.9|9568.9|9594.62|9558.62|270
1582211700000|2020-02-20 15:15:00|9594.76|9558.76|9594.26|9558.26|9595.66|9559.66|9588.9|9552.9|375
1582212000000|2020-02-20 15:20:00|9594.27|9558.27|9607.66|9571.66|9607.66|9571.66|9594.27|9558.27|667
1582212300000|2020-02-20 15:25:00|9607.22|9571.22|9613.38|9577.38|9613.68|9577.68|9605.69|9569.69|393
1582212600000|2020-02-20 15:30:00|9613.44|9577.44|9616.89|9580.89|9618.75|9582.75|9611.75|9575.75|264
1582212900000|2020-02-20 15:35:00|9617.1|9581.1|9631.09|9595.09|9631.09|9595.09|9617.1|9581.1|344
1582213200000|2020-02-20 15:40:00|9631.12|9595.12|9611.94|9575.94|9631.13|9595.13|9606.29|9570.29|608
1582213500000|2020-02-20 15:45:00|9611.63|9575.63|9600.5|9564.5|9611.63|9575.63|9599.4|9563.4|455
1582213800000|2020-02-20 15:50:00|9600.39|9564.39|9605.32|9569.32|9617.15|9581.15|9599.78|9563.78|341
1582214100000|2020-02-20 15:55:00|9605.84|9569.84|9600.03|9564.03|9605.95|9569.95|9599.29|9563.29|230
1582214400000|2020-02-20 16:00:00|9600.32|9564.32|9619.95|9583.95|9628.1|9592.1|9590.76|9554.76|494
1582214700000|2020-02-20 16:05:00|9619.93|9583.93|9582.62|9546.62|9619.97|9583.97|9562.09|9526.09|824
1582215000000|2020-02-20 16:10:00|9582.61|9546.61|9592.42|9556.42|9594.7|9558.7|9580.54|9544.54|453
1582215300000|2020-02-20 16:15:00|9592.22|9556.22|9569.4|9533.4|9592.42|9556.42|9567.68|9531.68|535
1582215600000|2020-02-20 16:20:00|9569.45|9533.45|9578.16|9542.16|9579.81|9543.81|9568.91|9532.91|419
1582215900000|2020-02-20 16:25:00|9578.26|9542.26|9576.83|9540.83|9578.41|9542.41|9574.11|9538.11|168
1582216200000|2020-02-20 16:30:00|9576.84|9540.84|9574.62|9538.62|9580.68|9544.68|9573.94|9537.94|225
1582216500000|2020-02-20 16:35:00|9574.63|9538.63|9492.87|9456.87|9574.84|9538.84|9435.08|9399.08|693
1582216800000|2020-02-20 16:40:00|9492.86|9456.86|9613.3|9577.3|9623.92|9587.92|9480.11|9444.11|1238
1582217100000|2020-02-20 16:45:00|9613.13|9577.13|9691.12|9655.12|9699.24|9663.24|9612.94|9576.94|1260
1582217400000|2020-02-20 16:50:00|9690.92|9654.92|9662.19|9626.19|9707.07|9671.07|9655.95|9619.95|1024
1582217700000|2020-02-20 16:55:00|9662.22|9626.22|9662.47|9626.47|9687.46|9651.46|9652.92|9616.92|810
1582218000000|2020-02-20 17:00:00|9662.17|9626.17|9656.28|9620.28|9672.55|9636.55|9653.09|9617.09|704
1582218300000|2020-02-20 17:05:00|9656.27|9620.27|9649.13|9613.13|9666.2|9630.2|9648.97|9612.97|475
1582218600000|2020-02-20 17:10:00|9649.2|9613.2|9595.97|9559.97|9649.2|9613.2|9577.13|9541.13|1119
1582218900000|2020-02-20 17:15:00|9596.02|9560.02|9598.63|9562.63|9600.25|9564.25|9581.47|9545.47|824
1582219200000|2020-02-20 17:20:00|9598.47|9562.47|9603.3|9567.3|9607.62|9571.62|9593.36|9557.36|829
1582219500000|2020-02-20 17:25:00|9603.93|9567.93|9529.89|9493.89|9604.07|9568.07|9468.83|9432.83|979
1582219800000|2020-02-20 17:30:00|9529.81|9493.81|9535.06|9499.06|9548.76|9512.76|9506.13|9470.13|1001
1582220100000|2020-02-20 17:35:00|9535.31|9499.31|9540.35|9504.35|9545.51|9509.51|9503.32|9467.32|977
1582220400000|2020-02-20 17:40:00|9541.55|9505.55|9520.86|9484.86|9556.99|9520.99|9513.03|9477.03|970
1582220700000|2020-02-20 17:45:00|9520.22|9484.22|9515.89|9479.89|9528.64|9492.64|9511.63|9475.63|692
1582221000000|2020-02-20 17:50:00|9516.07|9480.07|9535.25|9499.25|9535.25|9499.25|9507.49|9471.49|472
1582221300000|2020-02-20 17:55:00|9535.13|9499.13|9525.36|9489.36|9548.45|9512.45|9525.35|9489.35|485
1582221600000|2020-02-20 18:00:00|9525.31|9489.31|9491.72|9455.72|9532.5|9496.5|9478.34|9442.34|635
1582221900000|2020-02-20 18:05:00|9491.77|9455.77|9497.4|9461.4|9515.5|9479.5|9490.56|9454.56|788
1582222200000|2020-02-20 18:10:00|9498.12|9462.12|9532.04|9496.04|9532.04|9496.04|9497.38|9461.38|489
1582222500000|2020-02-20 18:15:00|9531.5|9495.5|9530|9494|9531.65|9495.65|9511.32|9475.32|328
1582222800000|2020-02-20 18:20:00|9530.1|9494.1|9535.67|9499.67|9546.92|9510.92|9530.1|9494.1|292
1582223100000|2020-02-20 18:25:00|9535.68|9499.68|9527.8|9491.8|9536.35|9500.35|9527.48|9491.48|135
1582223400000|2020-02-20 18:30:00|9527.96|9491.96|9566.78|9530.78|9573.27|9537.27|9526.86|9490.86|603
1582223700000|2020-02-20 18:35:00|9566.77|9530.77|9580.87|9544.87|9590.71|9554.71|9552.71|9516.71|687
1582224000000|2020-02-20 18:40:00|9580.43|9544.43|9571.25|9535.25|9594.65|9558.65|9571.25|9535.25|611
1582224300000|2020-02-20 18:45:00|9571.61|9535.61|9573.61|9537.61|9582.26|9546.26|9571.1|9535.1|558
1582224600000|2020-02-20 18:50:00|9573.41|9537.41|9546.01|9510.01|9574.51|9538.51|9537.61|9501.61|600
1582224900000|2020-02-20 18:55:00|9545.85|9509.85|9553.14|9517.14|9557.1|9521.1|9538.27|9502.27|820
1582225200000|2020-02-20 19:00:00|9553.45|9517.45|9546.89|9510.89|9559.74|9523.74|9546.89|9510.89|486
1582225500000|2020-02-20 19:05:00|9546.98|9510.98|9547.25|9511.25|9547.69|9511.69|9544|9508|465
1582225800000|2020-02-20 19:10:00|9547.33|9511.33|9574.7|9538.7|9575.02|9539.02|9547.33|9511.33|598
1582226100000|2020-02-20 19:15:00|9574.38|9538.38|9569.13|9533.13|9576.09|9540.09|9568.33|9532.33|177
1582226400000|2020-02-20 19:20:00|9569.72|9533.72|9555.71|9519.71|9569.72|9533.72|9554.73|9518.73|358
1582226700000|2020-02-20 19:25:00|9555.32|9519.32|9573.5|9537.5|9573.96|9537.96|9555.08|9519.08|450
1582227000000|2020-02-20 19:30:00|9573.52|9537.52|9576.26|9540.26|9577.45|9541.45|9572.31|9536.31|166
1582227300000|2020-02-20 19:35:00|9576.07|9540.07|9584.27|9548.27|9584.27|9548.27|9571.89|9535.89|219
1582227600000|2020-02-20 19:40:00|9584.41|9548.41|9568.6|9532.6|9592.01|9556.01|9566.15|9530.15|445
1582227900000|2020-02-20 19:45:00|9568.61|9532.61|9564.85|9528.85|9572.26|9536.26|9551.32|9515.32|620
1582228200000|2020-02-20 19:50:00|9564.76|9528.76|9573.51|9537.51|9574.5|9538.5|9563.7|9527.7|291
1582228500000|2020-02-20 19:55:00|9575.2|9539.2|9576.46|9540.46|9577.16|9541.16|9573.23|9537.23|383
1582228800000|2020-02-20 20:00:00|9576.8|9540.8|9582.11|9546.11|9593.67|9557.67|9576.8|9540.8|605
1582229100000|2020-02-20 20:05:00|9581.94|9545.94|9586.56|9550.56|9586.56|9550.56|9573.78|9537.78|494
1582229400000|2020-02-20 20:10:00|9586.47|9550.47|9592.72|9556.72|9600.8|9564.8|9586.23|9550.23|467
1582229700000|2020-02-20 20:15:00|9592.68|9556.68|9594.03|9558.03|9597.98|9561.98|9591.46|9555.46|330
1582230000000|2020-02-20 20:20:00|9594.04|9558.04|9565.95|9529.95|9594.05|9558.05|9562.89|9526.89|614
1582230300000|2020-02-20 20:25:00|9565.88|9529.88|9567.06|9531.06|9567.06|9531.06|9561.5|9525.5|249
1582230600000|2020-02-20 20:30:00|9567.35|9531.35|9586.35|9550.35|9590.79|9554.79|9567.05|9531.05|694
1582230900000|2020-02-20 20:35:00|9586.38|9550.38|9581.04|9545.04|9587.31|9551.31|9573.65|9537.65|361
1582231200000|2020-02-20 20:40:00|9581.08|9545.08|9587.1|9551.1|9588.07|9552.07|9580.82|9544.82|288
1582231500000|2020-02-20 20:45:00|9587.3|9551.3|9591.77|9555.77|9601.3|9565.3|9587.3|9551.3|332
1582231800000|2020-02-20 20:50:00|9591.63|9555.63|9604.92|9568.92|9605.94|9569.94|9591.63|9555.63|223
1582232100000|2020-02-20 20:55:00|9604.93|9568.93|9602.76|9566.76|9606.7|9570.7|9598.95|9562.95|610
1582232400000|2020-02-20 21:00:00|9602.82|9566.82|9604.22|9568.22|9611.16|9575.16|9602.66|9566.66|436
1582232700000|2020-02-20 21:05:00|9604.17|9568.17|9598.44|9562.44|9604.99|9568.99|9597.21|9561.21|282
1582233000000|2020-02-20 21:10:00|9598.53|9562.53|9594.66|9558.66|9600.32|9564.32|9584.03|9548.03|464
1582233300000|2020-02-20 21:15:00|9594.7|9558.7|9597.52|9561.52|9601.73|9565.73|9594.49|9558.49|316
1582233600000|2020-02-20 21:20:00|9597.66|9561.66|9602.34|9566.34|9607.87|9571.87|9588.86|9552.86|367
1582233900000|2020-02-20 21:25:00|9602.33|9566.33|9602.52|9566.52|9611.57|9575.57|9601.49|9565.49|292
1582234200000|2020-02-20 21:30:00|9602.4|9566.4|9634.31|9598.31|9634.31|9598.31|9602.09|9566.09|389
1582234500000|2020-02-20 21:35:00|9634.1|9598.1|9618.56|9582.56|9635.13|9599.13|9618.56|9582.56|400
1582234800000|2020-02-20 21:40:00|9618.55|9582.55|9629.68|9593.68|9629.9|9593.9|9617.01|9581.01|427
1582235100000|2020-02-20 21:45:00|9629.8|9593.8|9619.06|9583.06|9641.57|9605.57|9614.27|9578.27|532
1582235400000|2020-02-20 21:50:00|9619.18|9583.18|9639.48|9603.48|9639.61|9603.61|9619.18|9583.18|554
1582235700000|2020-02-20 21:55:00|9639.35|9603.35|9629.48|9593.48|9640.06|9604.06|9629.41|9593.41|435
1582236000000|2020-02-20 22:00:00|9628.56|9592.56|9647.73|9611.73|9647.73|9611.73|9628.27|9592.27|304
1582236300000|2020-02-20 22:05:00|9647.8|9611.8|9654.72|9618.72|9658.37|9622.37|9647.7|9611.7|568
1582236600000|2020-02-20 22:10:00|9654.67|9618.67|9662.28|9626.28|9662.75|9626.75|9654.49|9618.49|363
1582236900000|2020-02-20 22:15:00|9662.47|9626.47|9679.94|9643.94|9679.94|9643.94|9662.05|9626.05|380
1582237200000|2020-02-20 22:20:00|9680.3|9644.3|9660.19|9624.19|9682.45|9646.45|9659.28|9623.28|571
1582237500000|2020-02-20 22:25:00|9659.93|9623.93|9656.63|9620.63|9659.94|9623.94|9656.63|9620.63|292
1582237800000|2020-02-20 22:30:00|9656.95|9620.95|9624.38|9588.38|9658.5|9622.5|9615.17|9579.17|302
1582238100000|2020-02-20 22:35:00|9624.4|9588.4|9627.33|9591.33|9640|9604|9619.54|9583.54|648
1582238400000|2020-02-20 22:40:00|9627.27|9591.27|9639.48|9603.48|9653.05|9617.05|9627.12|9591.12|658
1582238700000|2020-02-20 22:45:00|9638.83|9602.83|9647.3|9611.3|9656.54|9620.54|9638.79|9602.79|529
1582239000000|2020-02-20 22:50:00|9647.14|9611.14|9646.98|9610.98|9647.14|9611.14|9639.96|9603.96|418
1582239300000|2020-02-20 22:55:00|9647.03|9611.03|9643.78|9607.78|9648.8|9612.8|9643.44|9607.44|262
1582239600000|2020-02-20 23:00:00|9643.48|9607.48|9635.28|9599.28|9643.48|9607.48|9621.15|9585.15|648
1582239900000|2020-02-20 23:05:00|9635.27|9599.27|9618.1|9582.1|9637.61|9601.61|9611.52|9575.52|730
1582240200000|2020-02-20 23:10:00|9617.83|9581.83|9621.6|9585.6|9622.82|9586.82|9617.56|9581.56|555
1582240500000|2020-02-20 23:15:00|9621.61|9585.61|9643.39|9607.39|9643.4|9607.4|9621.61|9585.61|592
1582240800000|2020-02-20 23:20:00|9643.57|9607.57|9631.94|9595.94|9645.31|9609.31|9631.04|9595.04|524
1582241100000|2020-02-20 23:25:00|9631.87|9595.87|9640.56|9604.56|9643.55|9607.55|9631.49|9595.49|514
1582241400000|2020-02-20 23:30:00|9640.69|9604.69|9630.62|9594.62|9640.69|9604.69|9630.39|9594.39|372
1582241700000|2020-02-20 23:35:00|9630.53|9594.53|9624|9588|9631.84|9595.84|9620.92|9584.92|334
1582242000000|2020-02-20 23:40:00|9624.17|9588.17|9623.35|9587.35|9625.03|9589.03|9622.08|9586.08|258
1582242300000|2020-02-20 23:45:00|9623.4|9587.4|9636.71|9600.71|9638.14|9602.14|9618.71|9582.71|486
1582242600000|2020-02-20 23:50:00|9637.41|9601.41|9639.21|9603.21|9648.97|9612.97|9635.66|9599.66|466
1582242900000|2020-02-20 23:55:00|9639.87|9603.87|9626.67|9590.67|9641.99|9605.99|9620.42|9584.42|400
1582243200000|2020-02-21 00:00:00|9626.76|9590.76|9610.07|9574.07|9629.4|9593.4|9608.74|9572.74|345
1582243500000|2020-02-21 00:05:00|9610.09|9574.09|9598.4|9562.4|9613.47|9577.47|9597.24|9561.24|495
1582243800000|2020-02-21 00:10:00|9597.54|9561.54|9616.69|9580.69|9622.02|9586.02|9597.35|9561.35|480
1582244100000|2020-02-21 00:15:00|9616.61|9580.61|9620.18|9584.18|9623.36|9587.36|9613.61|9577.61|318
1582244400000|2020-02-21 00:20:00|9620.13|9584.13|9606.7|9570.7|9620.13|9584.13|9605.75|9569.75|335
1582244700000|2020-02-21 00:25:00|9606.71|9570.71|9613.87|9577.87|9613.87|9577.87|9606.47|9570.47|199
1582245000000|2020-02-21 00:30:00|9613.92|9577.92|9607.08|9571.08|9613.93|9577.93|9607.08|9571.08|309
1582245300000|2020-02-21 00:35:00|9607.1|9571.1|9598.4|9562.4|9607.1|9571.1|9597.23|9561.23|135
1582245600000|2020-02-21 00:40:00|9598.76|9562.76|9615.98|9579.98|9618.99|9582.99|9598.76|9562.76|201
1582245900000|2020-02-21 00:45:00|9616.95|9580.95|9624.89|9588.89|9625.42|9589.42|9615.98|9579.98|95
1582246200000|2020-02-21 00:50:00|9624.88|9588.88|9629.57|9593.57|9632.92|9596.92|9624.26|9588.26|154
1582246500000|2020-02-21 00:55:00|9629.69|9593.69|9622.31|9586.31|9630.01|9594.01|9621.64|9585.64|82
1582246800000|2020-02-21 01:00:00|9622.3|9586.3|9619.17|9583.17|9622.73|9586.73|9617.16|9581.16|129
1582247100000|2020-02-21 01:05:00|9619.18|9583.18|9614.37|9578.37|9620.68|9584.68|9614.05|9578.05|144
1582247400000|2020-02-21 01:10:00|9613.73|9577.73|9622.05|9586.05|9622.05|9586.05|9607.43|9571.43|231
1582247700000|2020-02-21 01:15:00|9623.35|9587.35|9643.67|9607.67|9643.79|9607.79|9622.7|9586.7|376
1582248000000|2020-02-21 01:20:00|9643.62|9607.62|9642.12|9606.12|9644.91|9608.91|9634.45|9598.45|185
1582248300000|2020-02-21 01:25:00|9642.24|9606.24|9652.02|9616.02|9656.57|9620.57|9642.24|9606.24|267
1582248600000|2020-02-21 01:30:00|9651.86|9615.86|9648.32|9612.32|9652.32|9616.32|9642.98|9606.98|239
1582248900000|2020-02-21 01:35:00|9648.39|9612.39|9660.96|9624.96|9664.7|9628.7|9648.39|9612.39|250
1582249200000|2020-02-21 01:40:00|9659.87|9623.87|9664.1|9628.1|9668.05|9632.05|9649.28|9613.28|321
1582249500000|2020-02-21 01:45:00|9664.18|9628.18|9657.15|9621.15|9664.18|9628.18|9652.92|9616.92|328
1582249800000|2020-02-21 01:50:00|9657.53|9621.53|9666.09|9630.09|9666.44|9630.44|9651.91|9615.91|224
1582250100000|2020-02-21 01:55:00|9666.04|9630.04|9674.14|9638.14|9674.92|9638.92|9666.04|9630.04|164
1582250400000|2020-02-21 02:00:00|9674.21|9638.21|9680.82|9644.82|9680.82|9644.82|9672.8|9636.8|234
1582250700000|2020-02-21 02:05:00|9680.83|9644.83|9670.39|9634.39|9687.61|9651.61|9670.08|9634.08|412
1582251000000|2020-02-21 02:10:00|9670.38|9634.38|9673.31|9637.31|9682.88|9646.88|9665.75|9629.75|503
1582251300000|2020-02-21 02:15:00|9673.32|9637.32|9672.23|9636.23|9683.75|9647.75|9667.46|9631.46|306
1582251600000|2020-02-21 02:20:00|9672.24|9636.24|9680.29|9644.29|9680.29|9644.29|9657.68|9621.68|295
1582251900000|2020-02-21 02:25:00|9679.96|9643.96|9682.91|9646.91|9686.29|9650.29|9677.01|9641.01|359
1582252200000|2020-02-21 02:30:00|9682.28|9646.28|9685.59|9649.59|9686.01|9650.01|9682.25|9646.25|328
1582252500000|2020-02-21 02:35:00|9685.7|9649.7|9672.22|9636.22|9687.27|9651.27|9664.35|9628.35|227
1582252800000|2020-02-21 02:40:00|9672.78|9636.78|9678.86|9642.86|9681.89|9645.89|9672.78|9636.78|135
1582253100000|2020-02-21 02:45:00|9679.01|9643.01|9671.2|9635.2|9680.83|9644.83|9670.8|9634.8|165
1582253400000|2020-02-21 02:50:00|9670.06|9634.06|9669.65|9633.65|9670.24|9634.24|9667.73|9631.73|29
1582253700000|2020-02-21 02:55:00|9669.27|9633.27|9676.19|9640.19|9681.32|9645.32|9667.81|9631.81|172
1582254000000|2020-02-21 03:00:00|9676.16|9640.16|9676.77|9640.77|9677.41|9641.41|9676.02|9640.02|76
1582254300000|2020-02-21 03:05:00|9676.75|9640.75|9646.59|9610.59|9676.75|9640.75|9643.28|9607.28|440
1582254600000|2020-02-21 03:10:00|9646.85|9610.85|9654.76|9618.76|9654.76|9618.76|9646.85|9610.85|48
1582254900000|2020-02-21 03:15:00|9654.75|9618.75|9656.32|9620.32|9661.79|9625.79|9649.42|9613.42|253
1582255200000|2020-02-21 03:20:00|9656.41|9620.41|9675.88|9639.88|9676.01|9640.01|9656.41|9620.41|135
1582255500000|2020-02-21 03:25:00|9676.16|9640.16|9716.07|9680.07|9728.7|9692.7|9675.55|9639.55|663
1582255800000|2020-02-21 03:30:00|9716.14|9680.14|9716.38|9680.38|9721.89|9685.89|9705.37|9669.37|718
1582256100000|2020-02-21 03:35:00|9716.47|9680.47|9737.99|9701.99|9738.22|9702.22|9716.47|9680.47|407
1582256400000|2020-02-21 03:40:00|9737.77|9701.77|9726.97|9690.97|9739.83|9703.83|9726.7|9690.7|624
1582256700000|2020-02-21 03:45:00|9726.98|9690.98|9736.28|9700.28|9738.59|9702.59|9726.47|9690.47|409
1582257000000|2020-02-21 03:50:00|9736.29|9700.29|9716.33|9680.33|9736.67|9700.67|9715.35|9679.35|385
1582257300000|2020-02-21 03:55:00|9716.32|9680.32|9733.87|9697.87|9734.31|9698.31|9715.58|9679.58|234
1582257600000|2020-02-21 04:00:00|9735.16|9699.16|9753.25|9717.25|9762.92|9726.92|9735.16|9699.16|527
1582257900000|2020-02-21 04:05:00|9753.31|9717.31|9752.26|9716.26|9756.19|9720.19|9743.55|9707.55|523
1582258200000|2020-02-21 04:10:00|9752.23|9716.23|9736.12|9700.12|9755.91|9719.91|9735.95|9699.95|516
1582258500000|2020-02-21 04:15:00|9736.11|9700.11|9736.32|9700.32|9747.06|9711.06|9735.97|9699.97|469
1582258800000|2020-02-21 04:20:00|9735.52|9699.52|9720.66|9684.66|9735.52|9699.52|9719.02|9683.02|456
1582259100000|2020-02-21 04:25:00|9720.62|9684.62|9718.76|9682.76|9728.29|9692.29|9718.76|9682.76|179
1582259400000|2020-02-21 04:30:00|9717.78|9681.78|9716.39|9680.39|9729.19|9693.19|9714.94|9678.94|304
1582259700000|2020-02-21 04:35:00|9716.4|9680.4|9723.04|9687.04|9724.3|9688.3|9709.51|9673.51|246
1582260000000|2020-02-21 04:40:00|9723.05|9687.05|9726.69|9690.69|9728.51|9692.51|9722.93|9686.93|203
1582260300000|2020-02-21 04:45:00|9726.67|9690.67|9704.19|9668.19|9726.67|9690.67|9703.7|9667.7|202
1582260600000|2020-02-21 04:50:00|9704.05|9668.05|9715.17|9679.17|9721.33|9685.33|9703.61|9667.61|500
1582260900000|2020-02-21 04:55:00|9715.16|9679.16|9719.37|9683.37|9720|9684|9714.18|9678.18|422
1582261200000|2020-02-21 05:00:00|9719.38|9683.38|9723.11|9687.11|9729.88|9693.88|9718.83|9682.83|656
1582261500000|2020-02-21 05:05:00|9723.22|9687.22|9713.09|9677.09|9723.66|9687.66|9712.07|9676.07|342
1582261800000|2020-02-21 05:10:00|9713.08|9677.08|9707.62|9671.62|9713.09|9677.09|9695.96|9659.96|278
1582262100000|2020-02-21 05:15:00|9708.43|9672.43|9692.58|9656.58|9709.16|9673.16|9692.49|9656.49|224
1582262400000|2020-02-21 05:20:00|9692.56|9656.56|9702.71|9666.71|9706.15|9670.15|9689.75|9653.75|195
1582262700000|2020-02-21 05:25:00|9702.79|9666.79|9725.13|9689.13|9729.2|9693.2|9702.73|9666.73|173
1582263000000|2020-02-21 05:30:00|9724.9|9688.9|9689.07|9653.07|9725.17|9689.17|9683.09|9647.09|474
1582263300000|2020-02-21 05:35:00|9688.96|9652.96|9702.7|9666.7|9703.65|9667.65|9688.37|9652.37|162
1582263600000|2020-02-21 05:40:00|9702.3|9666.3|9692.95|9656.95|9702.35|9666.35|9690.49|9654.49|233
1582263900000|2020-02-21 05:45:00|9692.84|9656.84|9699.1|9663.1|9699.1|9663.1|9686.8|9650.8|191
1582264200000|2020-02-21 05:50:00|9699.25|9663.25|9705.69|9669.69|9711.08|9675.08|9697.47|9661.47|439
1582264500000|2020-02-21 05:55:00|9705.21|9669.21|9709.06|9673.06|9710.81|9674.81|9701.92|9665.92|482
1582264800000|2020-02-21 06:00:00|9709.01|9673.01|9692.06|9656.06|9709.01|9673.01|9688.66|9652.66|397
1582265100000|2020-02-21 06:05:00|9692.53|9656.53|9704.63|9668.63|9706.61|9670.61|9691.28|9655.28|376
1582265400000|2020-02-21 06:10:00|9704.58|9668.58|9718.01|9682.01|9718.18|9682.18|9702.29|9666.29|717
1582265700000|2020-02-21 06:15:00|9718.56|9682.56|9714.34|9678.34|9724.11|9688.11|9713.8|9677.8|547
1582266000000|2020-02-21 06:20:00|9714.35|9678.35|9721.16|9685.16|9723.57|9687.57|9713.83|9677.83|252
1582266300000|2020-02-21 06:25:00|9722.25|9686.25|9721.17|9685.17|9722.25|9686.25|9714.93|9678.93|188
1582266600000|2020-02-21 06:30:00|9721.18|9685.18|9720.72|9684.72|9727.42|9691.42|9719.48|9683.48|729
1582266900000|2020-02-21 06:35:00|9720.67|9684.67|9717.55|9681.55|9722.53|9686.53|9716.97|9680.97|389
1582267200000|2020-02-21 06:40:00|9718.25|9682.25|9704.44|9668.44|9718.25|9682.25|9701.85|9665.85|435
1582267500000|2020-02-21 06:45:00|9705.05|9669.05|9701.19|9665.19|9705.3|9669.3|9699.66|9663.66|326
1582267800000|2020-02-21 06:50:00|9701.2|9665.2|9707.49|9671.49|9713.54|9677.54|9701.2|9665.2|603
1582268100000|2020-02-21 06:55:00|9707.59|9671.59|9702.49|9666.49|9708.17|9672.17|9701.83|9665.83|221
1582268400000|2020-02-21 07:00:00|9702.47|9666.47|9695.95|9659.95|9705.43|9669.43|9695.95|9659.95|237
1582268700000|2020-02-21 07:05:00|9695.92|9659.92|9703.32|9667.32|9703.82|9667.82|9691.78|9655.78|280
1582269000000|2020-02-21 07:10:00|9703.79|9667.79|9690.46|9654.46|9704.19|9668.19|9689.55|9653.55|132
1582269300000|2020-02-21 07:15:00|9690.07|9654.07|9701.09|9665.09|9701.98|9665.98|9685.86|9649.86|263
1582269600000|2020-02-21 07:20:00|9700.42|9664.42|9701.44|9665.44|9701.58|9665.58|9691.6|9655.6|433
1582269900000|2020-02-21 07:25:00|9701.23|9665.23|9705.25|9669.25|9706|9670|9701.16|9665.16|112
1582270200000|2020-02-21 07:30:00|9705.24|9669.24|9711.48|9675.48|9716.79|9680.79|9705.2|9669.2|363
1582270500000|2020-02-21 07:35:00|9711.09|9675.09|9717.97|9681.97|9717.98|9681.98|9704.82|9668.82|260
1582270800000|2020-02-21 07:40:00|9717.98|9681.98|9714.59|9678.59|9720.69|9684.69|9714.18|9678.18|460
1582271100000|2020-02-21 07:45:00|9714.64|9678.64|9714.82|9678.82|9716.71|9680.71|9714.15|9678.15|195
1582271400000|2020-02-21 07:50:00|9714.79|9678.79|9698.5|9662.5|9715|9679|9698.5|9662.5|370
1582271700000|2020-02-21 07:55:00|9698.49|9662.49|9707.21|9671.21|9712.63|9676.63|9698.49|9662.49|282
1582272000000|2020-02-21 08:00:00|9707.47|9671.47|9713.23|9677.23|9713.37|9677.37|9707.17|9671.17|144
1582272300000|2020-02-21 08:05:00|9713.24|9677.24|9710.69|9674.69|9720.33|9684.33|9709.74|9673.74|199
1582272600000|2020-02-21 08:10:00|9710.67|9674.67|9709.3|9673.3|9710.96|9674.96|9707.89|9671.89|84
1582272900000|2020-02-21 08:15:00|9709.31|9673.31|9705.11|9669.11|9709.92|9673.92|9703.15|9667.15|214
1582273200000|2020-02-21 08:20:00|9705.1|9669.1|9691.18|9655.18|9706.42|9670.42|9690.12|9654.12|470
1582273500000|2020-02-21 08:25:00|9690.96|9654.96|9688.73|9652.73|9694.37|9658.37|9686.95|9650.95|413
1582273800000|2020-02-21 08:30:00|9688.72|9652.72|9655.45|9619.45|9688.72|9652.72|9650.16|9614.16|880
1582274100000|2020-02-21 08:35:00|9655.56|9619.56|9647.11|9611.11|9655.71|9619.71|9645.94|9609.94|310
1582274400000|2020-02-21 08:40:00|9646.76|9610.76|9650.34|9614.34|9652.96|9616.96|9646.76|9610.76|108
1582274700000|2020-02-21 08:45:00|9650.3|9614.3|9657.22|9621.22|9659.82|9623.82|9648.36|9612.36|375
1582275000000|2020-02-21 08:50:00|9657.21|9621.21|9664.16|9628.16|9667.58|9631.58|9657.21|9621.21|443
1582275300000|2020-02-21 08:55:00|9664.19|9628.19|9662.9|9626.9|9667.27|9631.27|9662.9|9626.9|63
1582275600000|2020-02-21 09:00:00|9662.89|9626.89|9655.96|9619.96|9663.31|9627.31|9655.96|9619.96|225
1582275900000|2020-02-21 09:05:00|9655.93|9619.93|9656.95|9620.95|9659.04|9623.04|9643.91|9607.91|590
1582276200000|2020-02-21 09:10:00|9656.94|9620.94|9661.4|9625.4|9661.4|9625.4|9653.97|9617.97|242
1582276500000|2020-02-21 09:15:00|9661.55|9625.55|9660.88|9624.88|9661.58|9625.58|9660.12|9624.12|63
1582276800000|2020-02-21 09:20:00|9660.9|9624.9|9655.65|9619.65|9660.9|9624.9|9652.79|9616.79|163
1582277100000|2020-02-21 09:25:00|9655.35|9619.35|9660.96|9624.96|9661.14|9625.14|9653.49|9617.49|227
1582277400000|2020-02-21 09:30:00|9660.03|9624.03|9671.77|9635.77|9671.91|9635.91|9659.46|9623.46|236
1582277700000|2020-02-21 09:35:00|9671.76|9635.76|9681|9645|9685.5|9649.5|9670.43|9634.43|297
1582278000000|2020-02-21 09:40:00|9681.01|9645.01|9685.69|9649.69|9690.38|9654.38|9681|9645|286
1582278300000|2020-02-21 09:45:00|9685.68|9649.68|9691.77|9655.77|9695.39|9659.39|9684.48|9648.48|407
1582278600000|2020-02-21 09:50:00|9691.73|9655.73|9697.1|9661.1|9697.1|9661.1|9684.72|9648.72|294
1582278900000|2020-02-21 09:55:00|9697.02|9661.02|9694.8|9658.8|9700.06|9664.06|9693.26|9657.26|206
1582279200000|2020-02-21 10:00:00|9694.72|9658.72|9698.57|9662.57|9699.09|9663.09|9687.9|9651.9|459
1582279500000|2020-02-21 10:05:00|9698.58|9662.58|9697.04|9661.04|9701.63|9665.63|9692.56|9656.56|483
1582279800000|2020-02-21 10:10:00|9697.18|9661.18|9690.52|9654.52|9698.11|9662.11|9690.52|9654.52|404
1582280100000|2020-02-21 10:15:00|9691.34|9655.34|9694.73|9658.73|9695.54|9659.54|9690.8|9654.8|389
1582280400000|2020-02-21 10:20:00|9695.18|9659.18|9689.07|9653.07|9697.01|9661.01|9688.8|9652.8|247
1582280700000|2020-02-21 10:25:00|9688.94|9652.94|9689.14|9653.14|9691.94|9655.94|9688.07|9652.07|274
1582281000000|2020-02-21 10:30:00|9688.88|9652.88|9696.04|9660.04|9696.53|9660.53|9688.72|9652.72|216
1582281300000|2020-02-21 10:35:00|9694.07|9658.07|9693.81|9657.81|9697.24|9661.24|9693.4|9657.4|135
1582281600000|2020-02-21 10:40:00|9694.18|9658.18|9690.09|9654.09|9694.4|9658.4|9687.28|9651.28|316
1582281900000|2020-02-21 10:45:00|9689.72|9653.72|9727.87|9691.87|9728.51|9692.51|9689.72|9653.72|267
1582282200000|2020-02-21 10:50:00|9727.03|9691.03|9731.93|9695.93|9745.71|9709.71|9725.01|9689.01|586
1582282500000|2020-02-21 10:55:00|9732.09|9696.09|9713.62|9677.62|9740.94|9704.94|9713.62|9677.62|498
1582282800000|2020-02-21 11:00:00|9713.77|9677.77|9730.28|9694.28|9731.51|9695.51|9713.32|9677.32|700
1582283100000|2020-02-21 11:05:00|9730.06|9694.06|9734.28|9698.28|9734.95|9698.95|9725.28|9689.28|741
1582283400000|2020-02-21 11:10:00|9734.29|9698.29|9746.13|9710.13|9747.69|9711.69|9733.94|9697.94|519
1582283700000|2020-02-21 11:15:00|9746.12|9710.12|9738.66|9702.66|9747.36|9711.36|9730|9694|766
1582284000000|2020-02-21 11:20:00|9738.65|9702.65|9734.78|9698.78|9739.23|9703.23|9734.7|9698.7|486
1582284300000|2020-02-21 11:25:00|9734.94|9698.94|9744.39|9708.39|9744.41|9708.41|9734.25|9698.25|190
1582284600000|2020-02-21 11:30:00|9744.63|9708.63|9745.77|9709.77|9748.23|9712.23|9741.62|9705.62|344
1582284900000|2020-02-21 11:35:00|9745.56|9709.56|9744|9708|9748.15|9712.15|9742.06|9706.06|390
1582285200000|2020-02-21 11:40:00|9743.63|9707.63|9735.74|9699.74|9743.63|9707.63|9733.22|9697.22|771
1582285500000|2020-02-21 11:45:00|9735.59|9699.59|9729.99|9693.99|9735.77|9699.77|9728.63|9692.63|488
1582285800000|2020-02-21 11:50:00|9729.98|9693.98|9725.26|9689.26|9730.13|9694.13|9725.26|9689.26|304
1582286100000|2020-02-21 11:55:00|9725.54|9689.54|9727|9691|9741.72|9705.72|9722.84|9686.84|358
1582286400000|2020-02-21 12:00:00|9726.56|9690.56|9742.44|9706.44|9742.53|9706.53|9724.34|9688.34|298
1582286700000|2020-02-21 12:05:00|9742.45|9706.45|9773.1|9737.1|9782.52|9746.52|9742.3|9706.3|718
1582287000000|2020-02-21 12:10:00|9773.09|9737.09|9767.58|9731.58|9773.65|9737.65|9757.9|9721.9|552
1582287300000|2020-02-21 12:15:00|9767.57|9731.57|9769.71|9733.71|9778.64|9742.64|9767.51|9731.51|589
1582287600000|2020-02-21 12:20:00|9770.1|9734.1|9770.92|9734.92|9774.59|9738.59|9768.04|9732.04|492
1582287900000|2020-02-21 12:25:00|9770.99|9734.99|9785.81|9749.81|9786.63|9750.63|9770.98|9734.98|560
1582288200000|2020-02-21 12:30:00|9785.56|9749.56|9775.43|9739.43|9785.81|9749.81|9765.53|9729.53|820
1582288500000|2020-02-21 12:35:00|9775.42|9739.42|9775.04|9739.04|9778.54|9742.54|9772.62|9736.62|467
1582288800000|2020-02-21 12:40:00|9775.09|9739.09|9773.74|9737.74|9776.93|9740.93|9773.74|9737.74|460
1582289100000|2020-02-21 12:45:00|9773.88|9737.88|9764.48|9728.48|9774.62|9738.62|9763.95|9727.95|334
1582289400000|2020-02-21 12:50:00|9764.04|9728.04|9781.08|9745.08|9782.06|9746.06|9761.78|9725.78|413
1582289700000|2020-02-21 12:55:00|9780.72|9744.72|9778.94|9742.94|9781.2|9745.2|9775.71|9739.71|280
1582290000000|2020-02-21 13:00:00|9779.11|9743.11|9756.65|9720.65|9779.39|9743.39|9756.24|9720.24|466
1582290300000|2020-02-21 13:05:00|9756.56|9720.56|9729.92|9693.92|9769|9733|9728.63|9692.63|571
1582290600000|2020-02-21 13:10:00|9729.91|9693.91|9723.79|9687.79|9733.52|9697.52|9723.27|9687.27|486
1582290900000|2020-02-21 13:15:00|9724|9688|9742.4|9706.4|9747.45|9711.45|9724|9688|779
1582291200000|2020-02-21 13:20:00|9742.28|9706.28|9727.09|9691.09|9745.04|9709.04|9724.1|9688.1|571
1582291500000|2020-02-21 13:25:00|9726.99|9690.99|9732.79|9696.79|9732.79|9696.79|9726.43|9690.43|298
1582291800000|2020-02-21 13:30:00|9732.88|9696.88|9725.8|9689.8|9733.2|9697.2|9725.8|9689.8|182
1582292100000|2020-02-21 13:35:00|9725.85|9689.85|9728.27|9692.27|9732.05|9696.05|9723.72|9687.72|419
1582292400000|2020-02-21 13:40:00|9728.33|9692.33|9758.47|9722.47|9762.54|9726.54|9728.19|9692.19|371
1582292700000|2020-02-21 13:45:00|9758.48|9722.48|9779.22|9743.22|9779.25|9743.25|9757.31|9721.31|1002
1582293000000|2020-02-21 13:50:00|9779.23|9743.23|9764.22|9728.22|9779.65|9743.65|9763.96|9727.96|709
1582293300000|2020-02-21 13:55:00|9764.2|9728.2|9765.81|9729.81|9769.5|9733.5|9763.82|9727.82|360
1582293600000|2020-02-21 14:00:00|9765.9|9729.9|9777.27|9741.27|9777.74|9741.74|9765.9|9729.9|294
1582293900000|2020-02-21 14:05:00|9777.26|9741.26|9745.39|9709.39|9777.59|9741.59|9745.36|9709.36|456
1582294200000|2020-02-21 14:10:00|9745.4|9709.4|9753.29|9717.29|9754.75|9718.75|9744.2|9708.2|319
1582294500000|2020-02-21 14:15:00|9753.28|9717.28|9747.17|9711.17|9753.48|9717.48|9747.03|9711.03|376
1582294800000|2020-02-21 14:20:00|9746.53|9710.53|9753.05|9717.05|9754.79|9718.79|9744.5|9708.5|364
1582295100000|2020-02-21 14:25:00|9753.19|9717.19|9745.98|9709.98|9754.14|9718.14|9745.36|9709.36|361
1582295400000|2020-02-21 14:30:00|9745.92|9709.92|9754.75|9718.75|9754.76|9718.76|9745.79|9709.79|210
1582295700000|2020-02-21 14:35:00|9754.7|9718.7|9729.12|9693.12|9755.23|9719.23|9729.08|9693.08|243
1582296000000|2020-02-21 14:40:00|9729.65|9693.65|9735.27|9699.27|9740.96|9704.96|9728.35|9692.35|472
1582296300000|2020-02-21 14:45:00|9735.28|9699.28|9733.99|9697.99|9744.34|9708.34|9733.81|9697.81|428
1582296600000|2020-02-21 14:50:00|9733.96|9697.96|9719.98|9683.98|9733.96|9697.96|9718.48|9682.48|423
1582296900000|2020-02-21 14:55:00|9719.64|9683.64|9705.56|9669.56|9719.8|9683.8|9699.44|9663.44|526
1582297200000|2020-02-21 15:00:00|9705.59|9669.59|9720.04|9684.04|9720.06|9684.06|9705.59|9669.59|317
1582297500000|2020-02-21 15:05:00|9720.02|9684.02|9701.65|9665.65|9720.68|9684.68|9697.03|9661.03|411
1582297800000|2020-02-21 15:10:00|9701.64|9665.64|9720.92|9684.92|9721.06|9685.06|9701.1|9665.1|183
1582298100000|2020-02-21 15:15:00|9721.11|9685.11|9728.45|9692.45|9728.45|9692.45|9721.11|9685.11|127
1582298400000|2020-02-21 15:20:00|9727.88|9691.88|9733.01|9697.01|9736.72|9700.72|9727.74|9691.74|144
1582298700000|2020-02-21 15:25:00|9733.64|9697.64|9730.37|9694.37|9736.65|9700.65|9728.63|9692.63|467
1582299000000|2020-02-21 15:30:00|9730.61|9694.61|9734.2|9698.2|9735.27|9699.27|9726.42|9690.42|524
1582299300000|2020-02-21 15:35:00|9734.22|9698.22|9748.34|9712.34|9756.12|9720.12|9734.22|9698.22|529
1582299600000|2020-02-21 15:40:00|9748.35|9712.35|9747.72|9711.72|9753.79|9717.79|9744.66|9708.66|674
1582299900000|2020-02-21 15:45:00|9748.52|9712.52|9744.39|9708.39|9759.62|9723.62|9740.73|9704.73|573
1582300200000|2020-02-21 15:50:00|9744.34|9708.34|9758.24|9722.24|9760.69|9724.69|9744.34|9708.34|510
1582300500000|2020-02-21 15:55:00|9758.25|9722.25|9757.02|9721.02|9762.72|9726.72|9753.54|9717.54|457
1582300800000|2020-02-21 16:00:00|9757.29|9721.29|9752.86|9716.86|9769.07|9733.07|9741.21|9705.21|574
1582301100000|2020-02-21 16:05:00|9753.29|9717.29|9768.46|9732.46|9769.47|9733.47|9752.75|9716.75|478
1582301400000|2020-02-21 16:10:00|9768.47|9732.47|9742.48|9706.48|9771.26|9735.26|9742.47|9706.47|471
1582301700000|2020-02-21 16:15:00|9742.47|9706.47|9726.07|9690.07|9750.63|9714.63|9725.66|9689.66|554
1582302000000|2020-02-21 16:20:00|9726.06|9690.06|9751.64|9715.64|9751.72|9715.72|9726.04|9690.04|753
1582302300000|2020-02-21 16:25:00|9751.61|9715.61|9741.1|9705.1|9751.61|9715.61|9733.14|9697.14|563
1582302600000|2020-02-21 16:30:00|9741.08|9705.08|9736.15|9700.15|9752.07|9716.07|9732.98|9696.98|895
1582302900000|2020-02-21 16:35:00|9736.16|9700.16|9740.35|9704.35|9741.47|9705.47|9733.84|9697.84|621
1582303200000|2020-02-21 16:40:00|9740.68|9704.68|9770.68|9734.68|9770.68|9734.68|9740.68|9704.68|705
1582303500000|2020-02-21 16:45:00|9770.69|9734.69|9765.42|9729.42|9778.5|9742.5|9764.58|9728.58|658
1582303800000|2020-02-21 16:50:00|9765.1|9729.1|9764.21|9728.21|9765.48|9729.48|9758.67|9722.67|197
1582304100000|2020-02-21 16:55:00|9764.36|9728.36|9760.78|9724.78|9765.26|9729.26|9757.38|9721.38|228
1582304400000|2020-02-21 17:00:00|9760.69|9724.69|9753.51|9717.51|9760.93|9724.93|9752.73|9716.73|220
1582304700000|2020-02-21 17:05:00|9754.02|9718.02|9750.43|9714.43|9754.02|9718.02|9746.79|9710.79|291
1582305000000|2020-02-21 17:10:00|9750.54|9714.54|9753.5|9717.5|9757.63|9721.63|9750.54|9714.54|218
1582305300000|2020-02-21 17:15:00|9753.51|9717.51|9756.49|9720.49|9756.56|9720.56|9750.42|9714.42|114
1582305600000|2020-02-21 17:20:00|9756.32|9720.32|9755.26|9719.26|9758.05|9722.05|9753.64|9717.64|198
1582305900000|2020-02-21 17:25:00|9755.02|9719.02|9746.76|9710.76|9755.02|9719.02|9745.86|9709.86|126
1582306200000|2020-02-21 17:30:00|9746.79|9710.79|9747.95|9711.95|9748.73|9712.73|9737.08|9701.08|319
1582306500000|2020-02-21 17:35:00|9747.97|9711.97|9738.04|9702.04|9752.39|9716.39|9737.81|9701.81|370
1582306800000|2020-02-21 17:40:00|9738.05|9702.05|9734.17|9698.17|9742.45|9706.45|9726.68|9690.68|695
1582307100000|2020-02-21 17:45:00|9734.08|9698.08|9742.17|9706.17|9742.17|9706.17|9728.48|9692.48|428
1582307400000|2020-02-21 17:50:00|9742.39|9706.39|9737.07|9701.07|9744.31|9708.31|9737.06|9701.06|237
1582307700000|2020-02-21 17:55:00|9736.98|9700.98|9742.12|9706.12|9742.19|9706.19|9730.19|9694.19|357
1582308000000|2020-02-21 18:00:00|9742.23|9706.23|9750.55|9714.55|9753.72|9717.72|9737.13|9701.13|334
1582308300000|2020-02-21 18:05:00|9750.85|9714.85|9748.65|9712.65|9750.85|9714.85|9745.68|9709.68|241
1582308600000|2020-02-21 18:10:00|9749.08|9713.08|9748.39|9712.39|9751.44|9715.44|9748.24|9712.24|136
1582308900000|2020-02-21 18:15:00|9748.38|9712.38|9749.79|9713.79|9749.98|9713.98|9748.38|9712.38|177
1582309200000|2020-02-21 18:20:00|9749.85|9713.85|9737.9|9701.9|9749.96|9713.96|9737.78|9701.78|297
1582309500000|2020-02-21 18:25:00|9738.54|9702.54|9747.31|9711.31|9747.39|9711.39|9738.1|9702.1|261
1582309800000|2020-02-21 18:30:00|9747.4|9711.4|9747.01|9711.01|9749.35|9713.35|9745.25|9709.25|175
1582310100000|2020-02-21 18:35:00|9746.98|9710.98|9747.53|9711.53|9747.8|9711.8|9741.64|9705.64|191
1582310400000|2020-02-21 18:40:00|9747.54|9711.54|9739.85|9703.85|9750.8|9714.8|9738.78|9702.78|233
1582310700000|2020-02-21 18:45:00|9739.86|9703.86|9742.93|9706.93|9748.41|9712.41|9739.3|9703.3|433
1582311000000|2020-02-21 18:50:00|9742.91|9706.91|9740.63|9704.63|9742.93|9706.93|9733.59|9697.59|190
1582311300000|2020-02-21 18:55:00|9740.84|9704.84|9733.89|9697.89|9741.94|9705.94|9733.55|9697.55|431
1582311600000|2020-02-21 19:00:00|9733.88|9697.88|9742.65|9706.65|9745.08|9709.08|9729.22|9693.22|580
1582311900000|2020-02-21 19:05:00|9742.95|9706.95|9735.95|9699.95|9742.95|9706.95|9734.52|9698.52|613
1582312200000|2020-02-21 19:10:00|9735.94|9699.94|9731|9695|9736.47|9700.47|9728.43|9692.43|415
1582312500000|2020-02-21 19:15:00|9730.72|9694.72|9733.68|9697.68|9737.72|9701.72|9730.72|9694.72|331
1582312800000|2020-02-21 19:20:00|9733.29|9697.29|9706.44|9670.44|9733.29|9697.29|9705.43|9669.43|520
1582313100000|2020-02-21 19:25:00|9706.61|9670.61|9714.26|9678.26|9715.29|9679.29|9706.61|9670.61|585
1582313400000|2020-02-21 19:30:00|9714.25|9678.25|9703.77|9667.77|9715.11|9679.11|9703.6|9667.6|403
1582313700000|2020-02-21 19:35:00|9703.84|9667.84|9706.76|9670.76|9710.54|9674.54|9703.84|9667.84|496
1582314000000|2020-02-21 19:40:00|9706.75|9670.75|9704.9|9668.9|9706.77|9670.77|9699.29|9663.29|325
1582314300000|2020-02-21 19:45:00|9704.3|9668.3|9710.14|9674.14|9715.2|9679.2|9703.63|9667.63|251
1582314600000|2020-02-21 19:50:00|9710.13|9674.13|9709.3|9673.3|9710.21|9674.21|9704.74|9668.74|138
1582314900000|2020-02-21 19:55:00|9709.32|9673.32|9710.98|9674.98|9711.04|9675.04|9707.58|9671.58|146
1582315200000|2020-02-21 20:00:00|9710.64|9674.64|9644.52|9608.52|9710.64|9674.64|9597.68|9561.68|905
1582315500000|2020-02-21 20:05:00|9644.66|9608.66|9691.52|9655.52|9691.61|9655.61|9636.31|9600.31|905
1582315800000|2020-02-21 20:10:00|9690.88|9654.88|9670.6|9634.6|9691.5|9655.5|9670.22|9634.22|581
1582316100000|2020-02-21 20:15:00|9670.25|9634.25|9658.89|9622.89|9670.59|9634.59|9658.52|9622.52|340
1582316400000|2020-02-21 20:20:00|9658.88|9622.88|9651.62|9615.62|9659.04|9623.04|9639.19|9603.19|629
1582316700000|2020-02-21 20:25:00|9651.93|9615.93|9673|9637|9676.29|9640.29|9649.36|9613.36|449
1582317000000|2020-02-21 20:30:00|9673.06|9637.06|9684.28|9648.28|9685.02|9649.02|9673.06|9637.06|344
1582317300000|2020-02-21 20:35:00|9684.27|9648.27|9693.6|9657.6|9696.39|9660.39|9675.23|9639.23|481
1582317600000|2020-02-21 20:40:00|9693.61|9657.61|9722.38|9686.38|9725.5|9689.5|9693.61|9657.61|750
1582317900000|2020-02-21 20:45:00|9722.32|9686.32|9747.49|9711.49|9754.16|9718.16|9711.35|9675.35|776
1582318200000|2020-02-21 20:50:00|9747.48|9711.48|9740.22|9704.22|9748.17|9712.17|9731.14|9695.14|336
1582318500000|2020-02-21 20:55:00|9740.3|9704.3|9735.54|9699.54|9750.04|9714.04|9735.45|9699.45|430
1582318800000|2020-02-21 21:00:00|9735.55|9699.55|9719.08|9683.08|9735.92|9699.92|9711.79|9675.79|302
1582319100000|2020-02-21 21:05:00|9718.87|9682.87|9711.28|9675.28|9723.86|9687.86|9711.27|9675.27|387
1582319400000|2020-02-21 21:10:00|9711.32|9675.32|9711.27|9675.27|9734.71|9698.71|9710.75|9674.75|467
1582319700000|2020-02-21 21:15:00|9711.22|9675.22|9715.38|9679.38|9723.15|9687.15|9709.24|9673.24|692
1582320000000|2020-02-21 21:20:00|9715.19|9679.19|9704.99|9668.99|9716.34|9680.34|9700.14|9664.14|557
1582320300000|2020-02-21 21:25:00|9704.85|9668.85|9708.45|9672.45|9717.43|9681.43|9704.85|9668.85|496
1582320600000|2020-02-21 21:30:00|9709.07|9673.07|9672.55|9636.55|9709.63|9673.63|9669.22|9633.22|884
1582320900000|2020-02-21 21:35:00|9672.56|9636.56|9688.87|9652.87|9694.73|9658.73|9672.44|9636.44|713
1582321200000|2020-02-21 21:40:00|9688.85|9652.85|9679.54|9643.54|9688.85|9652.85|9666.25|9630.25|624
1582321500000|2020-02-21 21:45:00|9679.8|9643.8|9673.42|9637.42|9679.8|9643.8|9662.99|9626.99|475
1582321800000|2020-02-21 21:50:00|9673.43|9637.43|9676.15|9640.15|9676.15|9640.15|9664.34|9628.34|379
1582322100000|2020-02-21 21:55:00|9676.3|9640.3|9689.63|9653.63|9690.05|9654.05|9676.2|9640.2|176
1582344000000|2020-02-22 04:00:00|9695.16|9659.16|9692.78|9656.78|9695.48|9659.48|9688.89|9652.89|166
1582344300000|2020-02-22 04:05:00|9692.73|9656.73|9688.65|9652.65|9692.99|9656.99|9688.28|9652.28|168
1582344600000|2020-02-22 04:10:00|9688.64|9652.64|9679.56|9643.56|9688.64|9652.64|9679.01|9643.01|178
1582344900000|2020-02-22 04:15:00|9679.54|9643.54|9682.73|9646.73|9684.16|9648.16|9678.93|9642.93|139
1582345200000|2020-02-22 04:20:00|9682.58|9646.58|9680.52|9644.52|9683.38|9647.38|9679.85|9643.85|84
1582345500000|2020-02-22 04:25:00|9680.74|9644.74|9674.59|9638.59|9681.85|9645.85|9674.12|9638.12|83
1582345800000|2020-02-22 04:30:00|9674.24|9638.24|9672.77|9636.77|9680.75|9644.75|9672.77|9636.77|122
1582346100000|2020-02-22 04:35:00|9672.11|9636.11|9673.06|9637.06|9676.98|9640.98|9669.49|9633.49|232
1582346400000|2020-02-22 04:40:00|9673.32|9637.32|9669.38|9633.38|9675.67|9639.67|9669.12|9633.12|198
1582346700000|2020-02-22 04:45:00|9669.4|9633.4|9661.77|9625.77|9672.95|9636.95|9661.6|9625.6|298
1582347000000|2020-02-22 04:50:00|9661.91|9625.91|9652.51|9616.51|9663.88|9627.88|9649.18|9613.18|375
1582347300000|2020-02-22 04:55:00|9652.15|9616.15|9654.69|9618.69|9659.96|9623.96|9652.15|9616.15|236
1582347600000|2020-02-22 05:00:00|9654.68|9618.68|9657.39|9621.39|9657.44|9621.44|9647.93|9611.93|288
1582347900000|2020-02-22 05:05:00|9657.52|9621.52|9662.35|9626.35|9671.98|9635.98|9657.52|9621.52|358
1582348200000|2020-02-22 05:10:00|9662.51|9626.51|9673.81|9637.81|9677.09|9641.09|9662.51|9626.51|351
1582348500000|2020-02-22 05:15:00|9673.7|9637.7|9668.39|9632.39|9673.7|9637.7|9665.1|9629.1|194
1582348800000|2020-02-22 05:20:00|9668.32|9632.32|9658.35|9622.35|9670.46|9634.46|9657.68|9621.68|154
1582349100000|2020-02-22 05:25:00|9658.36|9622.36|9661.62|9625.62|9665.39|9629.39|9655.46|9619.46|340
1582349400000|2020-02-22 05:30:00|9660.96|9624.96|9658.58|9622.58|9664.01|9628.01|9657.69|9621.69|403
1582349700000|2020-02-22 05:35:00|9658.56|9622.56|9661.02|9625.02|9662.23|9626.23|9653.87|9617.87|195
1582350000000|2020-02-22 05:40:00|9661.04|9625.04|9646.92|9610.92|9663.86|9627.86|9646.92|9610.92|355
1582350300000|2020-02-22 05:45:00|9647.18|9611.18|9636.33|9600.33|9647.18|9611.18|9622.5|9586.5|698
1582350600000|2020-02-22 05:50:00|9636.29|9600.29|9643.05|9607.05|9649.18|9613.18|9636.29|9600.29|438
1582350900000|2020-02-22 05:55:00|9642.63|9606.63|9644.41|9608.41|9646.1|9610.1|9636.15|9600.15|305
1582351200000|2020-02-22 06:00:00|9644.05|9608.05|9624.2|9588.2|9644.05|9608.05|9622.02|9586.02|359
1582351500000|2020-02-22 06:05:00|9624.19|9588.19|9602.15|9566.15|9631.33|9595.33|9600.62|9564.62|538
1582351800000|2020-02-22 06:10:00|9601.89|9565.89|9607.23|9571.23|9613.01|9577.01|9598.46|9562.46|572
1582352100000|2020-02-22 06:15:00|9607.14|9571.14|9609.4|9573.4|9612.29|9576.29|9595.87|9559.87|497
1582352400000|2020-02-22 06:20:00|9609.53|9573.53|9607.04|9571.04|9616.61|9580.61|9606.65|9570.65|485
1582352700000|2020-02-22 06:25:00|9606.99|9570.99|9612.52|9576.52|9612.65|9576.65|9606.97|9570.97|176
1582353000000|2020-02-22 06:30:00|9612.51|9576.51|9632.45|9596.45|9633.31|9597.31|9610.83|9574.83|335
1582353300000|2020-02-22 06:35:00|9633.12|9597.12|9632.22|9596.22|9635.82|9599.82|9628.02|9592.02|303
1582353600000|2020-02-22 06:40:00|9632.39|9596.39|9630.5|9594.5|9637.69|9601.69|9629.64|9593.64|486
1582353900000|2020-02-22 06:45:00|9630.57|9594.57|9643.94|9607.94|9644.13|9608.13|9628.07|9592.07|189
1582354200000|2020-02-22 06:50:00|9643.93|9607.93|9637.06|9601.06|9643.94|9607.94|9637.06|9601.06|161
1582354500000|2020-02-22 06:55:00|9636.82|9600.82|9633.75|9597.75|9641.18|9605.18|9633.18|9597.18|214
1582354800000|2020-02-22 07:00:00|9634.01|9598.01|9619.1|9583.1|9634.34|9598.34|9618.98|9582.98|208
1582355100000|2020-02-22 07:05:00|9619.12|9583.12|9635.78|9599.78|9635.78|9599.78|9619.11|9583.11|376
1582355400000|2020-02-22 07:10:00|9635.49|9599.49|9630.88|9594.88|9635.49|9599.49|9629.12|9593.12|306
1582355700000|2020-02-22 07:15:00|9630.61|9594.61|9624.57|9588.57|9630.61|9594.61|9624.55|9588.55|98
1582356000000|2020-02-22 07:20:00|9624.6|9588.6|9640.68|9604.68|9640.68|9604.68|9624.6|9588.6|269
1582356300000|2020-02-22 07:25:00|9640.19|9604.19|9638.63|9602.63|9646.59|9610.59|9638.44|9602.44|458
1582356600000|2020-02-22 07:30:00|9638.62|9602.62|9642.84|9606.84|9644.96|9608.96|9638.54|9602.54|353
1582356900000|2020-02-22 07:35:00|9642.79|9606.79|9641.36|9605.36|9644.37|9608.37|9640.43|9604.43|351
1582357200000|2020-02-22 07:40:00|9641.34|9605.34|9640.1|9604.1|9645.55|9609.55|9640.1|9604.1|229
1582357500000|2020-02-22 07:45:00|9639.07|9603.07|9631.77|9595.77|9639.9|9603.9|9631.65|9595.65|207
1582357800000|2020-02-22 07:50:00|9631.78|9595.78|9639.35|9603.35|9639.61|9603.61|9631.53|9595.53|179
1582358100000|2020-02-22 07:55:00|9639.37|9603.37|9629.05|9593.05|9639.59|9603.59|9629.05|9593.05|272
1582358400000|2020-02-22 08:00:00|9629.19|9593.19|9630.04|9594.04|9633.16|9597.16|9624.38|9588.38|150
1582358700000|2020-02-22 08:05:00|9630.11|9594.11|9639.47|9603.47|9639.48|9603.48|9626.75|9590.75|255
1582359000000|2020-02-22 08:10:00|9639.49|9603.49|9639.81|9603.81|9642.69|9606.69|9639.46|9603.46|203
1582359300000|2020-02-22 08:15:00|9639.48|9603.48|9641.22|9605.22|9642.98|9606.98|9638.45|9602.45|157
1582359600000|2020-02-22 08:20:00|9641.11|9605.11|9649.99|9613.99|9649.99|9613.99|9641.11|9605.11|145
1582359900000|2020-02-22 08:25:00|9650.69|9614.69|9680.64|9644.64|9688.56|9652.56|9649.44|9613.44|470
1582360200000|2020-02-22 08:30:00|9680.65|9644.65|9679.1|9643.1|9687.36|9651.36|9678.61|9642.61|464
1582360500000|2020-02-22 08:35:00|9679.19|9643.19|9674.75|9638.75|9680.52|9644.52|9672.15|9636.15|370
1582360800000|2020-02-22 08:40:00|9674.74|9638.74|9672.69|9636.69|9674.74|9638.74|9665.36|9629.36|298
1582361100000|2020-02-22 08:45:00|9672.67|9636.67|9664.66|9628.66|9675.73|9639.73|9664.3|9628.3|325
1582361400000|2020-02-22 08:50:00|9664.19|9628.19|9669.4|9633.4|9671.23|9635.23|9662.05|9626.05|338
1582361700000|2020-02-22 08:55:00|9669.16|9633.16|9667.67|9631.67|9670.47|9634.47|9665.04|9629.04|471
1582362000000|2020-02-22 09:00:00|9667.68|9631.68|9658.51|9622.51|9669.56|9633.56|9657.84|9621.84|209
1582362300000|2020-02-22 09:05:00|9658.28|9622.28|9662|9626|9662.45|9626.45|9657.87|9621.87|210
1582362600000|2020-02-22 09:10:00|9662.14|9626.14|9652.12|9616.12|9662.14|9626.14|9649.34|9613.34|224
1582362900000|2020-02-22 09:15:00|9651.86|9615.86|9648.16|9612.16|9651.88|9615.88|9644|9608|117
1582363200000|2020-02-22 09:20:00|9648.33|9612.33|9637.47|9601.47|9648.52|9612.52|9636.09|9600.09|196
1582363500000|2020-02-22 09:25:00|9637.65|9601.65|9641.91|9605.91|9643.94|9607.94|9637|9601|173
1582363800000|2020-02-22 09:30:00|9641.95|9605.95|9633.13|9597.13|9644.09|9608.09|9630.11|9594.11|219
1582364100000|2020-02-22 09:35:00|9633.37|9597.37|9633.43|9597.43|9633.43|9597.43|9624.75|9588.75|398
1582364400000|2020-02-22 09:40:00|9633.44|9597.44|9643.28|9607.28|9646.22|9610.22|9633.44|9597.44|340
1582364700000|2020-02-22 09:45:00|9643.29|9607.29|9647.31|9611.31|9648.57|9612.57|9643.28|9607.28|140
1582365000000|2020-02-22 09:50:00|9647.05|9611.05|9644.1|9608.1|9647.13|9611.13|9641.01|9605.01|139
1582365300000|2020-02-22 09:55:00|9644.18|9608.18|9646.77|9610.77|9647.4|9611.4|9636.64|9600.64|271
1582365600000|2020-02-22 10:00:00|9646.89|9610.89|9650.1|9614.1|9650.6|9614.6|9646.32|9610.32|89
1582365900000|2020-02-22 10:05:00|9651.16|9615.16|9648.51|9612.51|9658.79|9622.79|9648.09|9612.09|347
1582366200000|2020-02-22 10:10:00|9648.34|9612.34|9655.25|9619.25|9656.93|9620.93|9648.34|9612.34|229
1582366500000|2020-02-22 10:15:00|9655.79|9619.79|9659.63|9623.63|9659.63|9623.63|9653.64|9617.64|110
1582366800000|2020-02-22 10:20:00|9659.64|9623.64|9654.57|9618.57|9659.86|9623.86|9652.84|9616.84|181
1582367100000|2020-02-22 10:25:00|9654.59|9618.59|9654.12|9618.12|9658.76|9622.76|9653.85|9617.85|106
1582367400000|2020-02-22 10:30:00|9653.87|9617.87|9657.77|9621.77|9658.1|9622.1|9653.21|9617.21|149
1582367700000|2020-02-22 10:35:00|9657.83|9621.83|9662.93|9626.93|9663.01|9627.01|9657.83|9621.83|104
1582368000000|2020-02-22 10:40:00|9662.8|9626.8|9666.46|9630.46|9666.83|9630.83|9661.05|9625.05|177
1582368300000|2020-02-22 10:45:00|9666.45|9630.45|9666.63|9630.63|9671.56|9635.56|9666.28|9630.28|220
1582368600000|2020-02-22 10:50:00|9665.93|9629.93|9663.13|9627.13|9666.1|9630.1|9662.41|9626.41|75
1582368900000|2020-02-22 10:55:00|9663.12|9627.12|9662.32|9626.32|9663.38|9627.38|9660.6|9624.6|94
1582369200000|2020-02-22 11:00:00|9663.13|9627.13|9664.98|9628.98|9666.23|9630.23|9662.57|9626.57|88
1582369500000|2020-02-22 11:05:00|9665|9629|9661.06|9625.06|9666.4|9630.4|9660.72|9624.72|131
1582369800000|2020-02-22 11:10:00|9660.96|9624.96|9661.58|9625.58|9662.55|9626.55|9659.39|9623.39|105
1582370100000|2020-02-22 11:15:00|9661.69|9625.69|9664.15|9628.15|9669.42|9633.42|9661.69|9625.69|220
1582370400000|2020-02-22 11:20:00|9663.96|9627.96|9663.48|9627.48|9665.3|9629.3|9663.07|9627.07|202
1582370700000|2020-02-22 11:25:00|9663.89|9627.89|9655.72|9619.72|9663.89|9627.89|9652.84|9616.84|284
1582371000000|2020-02-22 11:30:00|9656.43|9620.43|9664.19|9628.19|9665.29|9629.29|9655.16|9619.16|209
1582371300000|2020-02-22 11:35:00|9664.18|9628.18|9660.87|9624.87|9664.53|9628.53|9660.37|9624.37|124
1582371600000|2020-02-22 11:40:00|9660.82|9624.82|9663.58|9627.58|9664.35|9628.35|9657.4|9621.4|199
1582371900000|2020-02-22 11:45:00|9663.97|9627.97|9662.67|9626.67|9665.72|9629.72|9661.13|9625.13|97
1582372200000|2020-02-22 11:50:00|9663.04|9627.04|9664.62|9628.62|9665.46|9629.46|9660.14|9624.14|191
1582372500000|2020-02-22 11:55:00|9664.82|9628.82|9669.13|9633.13|9671.41|9635.41|9664.82|9628.82|333
1582372800000|2020-02-22 12:00:00|9669.7|9633.7|9682.89|9646.89|9683.14|9647.14|9666.98|9630.98|254
1582373100000|2020-02-22 12:05:00|9683.02|9647.02|9677.02|9641.02|9683.06|9647.06|9674.91|9638.91|243
1582373400000|2020-02-22 12:10:00|9676.8|9640.8|9688.82|9652.82|9689.22|9653.22|9676.8|9640.8|230
1582373700000|2020-02-22 12:15:00|9688.83|9652.83|9692.32|9656.32|9693.09|9657.09|9687.61|9651.61|205
1582374000000|2020-02-22 12:20:00|9692.33|9656.33|9696.39|9660.39|9699.42|9663.42|9692.33|9656.33|216
1582374300000|2020-02-22 12:25:00|9696.53|9660.53|9689.88|9653.88|9697.27|9661.27|9689.77|9653.77|229
1582374600000|2020-02-22 12:30:00|9689.89|9653.89|9698.47|9662.47|9698.98|9662.98|9688.06|9652.06|297
1582374900000|2020-02-22 12:35:00|9698.63|9662.63|9689.13|9653.13|9698.63|9662.63|9687.84|9651.84|338
1582375200000|2020-02-22 12:40:00|9689.17|9653.17|9689.58|9653.58|9692.21|9656.21|9687.01|9651.01|255
1582375500000|2020-02-22 12:45:00|9689.54|9653.54|9690.52|9654.52|9695.4|9659.4|9689.22|9653.22|278
1582375800000|2020-02-22 12:50:00|9690.47|9654.47|9683.84|9647.84|9690.58|9654.58|9683.76|9647.76|313
1582376100000|2020-02-22 12:55:00|9683.85|9647.85|9684.93|9648.93|9686.29|9650.29|9683.75|9647.75|210
1582376400000|2020-02-22 13:00:00|9684.94|9648.94|9680.99|9644.99|9685.23|9649.23|9679.94|9643.94|169
1582376700000|2020-02-22 13:05:00|9681.01|9645.01|9673.41|9637.41|9681.38|9645.38|9673.41|9637.41|350
1582377000000|2020-02-22 13:10:00|9673.42|9637.42|9675.13|9639.13|9676.12|9640.12|9673.41|9637.41|97
1582377300000|2020-02-22 13:15:00|9675.12|9639.12|9674.89|9638.89|9677.29|9641.29|9674.48|9638.48|399
1582377600000|2020-02-22 13:20:00|9674.9|9638.9|9679.6|9643.6|9684.05|9648.05|9674.9|9638.9|151
1582377900000|2020-02-22 13:25:00|9679.55|9643.55|9679.66|9643.66|9679.92|9643.92|9678.52|9642.52|205
1582378200000|2020-02-22 13:30:00|9679.67|9643.67|9686.15|9650.15|9686.45|9650.45|9679.43|9643.43|287
1582378500000|2020-02-22 13:35:00|9686.16|9650.16|9691.64|9655.64|9691.7|9655.7|9686.15|9650.15|147
1582378800000|2020-02-22 13:40:00|9691.65|9655.65|9688.87|9652.87|9691.71|9655.71|9688.59|9652.59|153
1582379100000|2020-02-22 13:45:00|9689.02|9653.02|9687.96|9651.96|9690.36|9654.36|9683.26|9647.26|200
1582379400000|2020-02-22 13:50:00|9687.99|9651.99|9684.23|9648.23|9689.38|9653.38|9683.35|9647.35|199
1582379700000|2020-02-22 13:55:00|9684.09|9648.09|9686.4|9650.4|9686.63|9650.63|9679.64|9643.64|299
1582380000000|2020-02-22 14:00:00|9686.37|9650.37|9690.38|9654.38|9699.09|9663.09|9686.29|9650.29|294
1582380300000|2020-02-22 14:05:00|9690.37|9654.37|9680.66|9644.66|9691.08|9655.08|9679.94|9643.94|228
1582380600000|2020-02-22 14:10:00|9680.69|9644.69|9680.11|9644.11|9681.05|9645.05|9679.12|9643.12|159
1582380900000|2020-02-22 14:15:00|9680.12|9644.12|9674.67|9638.67|9680.64|9644.64|9674.65|9638.65|143
1582381200000|2020-02-22 14:20:00|9674.54|9638.54|9675.68|9639.68|9676.82|9640.82|9672.9|9636.9|145
1582381500000|2020-02-22 14:25:00|9676|9640|9677.7|9641.7|9678.74|9642.74|9674.91|9638.91|120
1582381800000|2020-02-22 14:30:00|9677.67|9641.67|9675.85|9639.85|9678.26|9642.26|9675.85|9639.85|58
1582382100000|2020-02-22 14:35:00|9675.84|9639.84|9676.98|9640.98|9677.97|9641.97|9674.9|9638.9|95
1582382400000|2020-02-22 14:40:00|9677.37|9641.37|9681.51|9645.51|9681.85|9645.85|9677.22|9641.22|69
1582382700000|2020-02-22 14:45:00|9683.51|9647.51|9686.58|9650.58|9687.21|9651.21|9681.78|9645.78|106
1582383000000|2020-02-22 14:50:00|9686.61|9650.61|9681.42|9645.42|9687.54|9651.54|9680.95|9644.95|191
1582383300000|2020-02-22 14:55:00|9681.43|9645.43|9679.35|9643.35|9682.73|9646.73|9677.1|9641.1|210
1582383600000|2020-02-22 15:00:00|9679.34|9643.34|9679.04|9643.04|9685.25|9649.25|9678.83|9642.83|469
1582383900000|2020-02-22 15:05:00|9678.45|9642.45|9674.16|9638.16|9680.01|9644.01|9671.89|9635.89|218
1582384200000|2020-02-22 15:10:00|9674.09|9638.09|9667.6|9631.6|9674.84|9638.84|9666.92|9630.92|139
1582384500000|2020-02-22 15:15:00|9667.58|9631.58|9662.09|9626.09|9671.06|9635.06|9662.09|9626.09|163
1582384800000|2020-02-22 15:20:00|9662.11|9626.11|9659.12|9623.12|9664.76|9628.76|9657.65|9621.65|219
1582385100000|2020-02-22 15:25:00|9659.21|9623.21|9657.33|9621.33|9660.94|9624.94|9656.6|9620.6|243
1582385400000|2020-02-22 15:30:00|9656.65|9620.65|9649.85|9613.85|9656.75|9620.75|9648.49|9612.49|136
1582385700000|2020-02-22 15:35:00|9649.89|9613.89|9656.04|9620.04|9657.01|9621.01|9649.75|9613.75|147
1582386000000|2020-02-22 15:40:00|9656.57|9620.57|9671.57|9635.57|9671.57|9635.57|9656.57|9620.57|214
1582386300000|2020-02-22 15:45:00|9671.56|9635.56|9664.94|9628.94|9671.56|9635.56|9660.82|9624.82|174
1582386600000|2020-02-22 15:50:00|9664.93|9628.93|9662.23|9626.23|9665.11|9629.11|9661.09|9625.09|91
1582386900000|2020-02-22 15:55:00|9662.25|9626.25|9664.43|9628.43|9668.57|9632.57|9662.25|9626.25|166
1582387200000|2020-02-22 16:00:00|9664.39|9628.39|9663.5|9627.5|9670.2|9634.2|9663.15|9627.15|169
1582387500000|2020-02-22 16:05:00|9663.47|9627.47|9657.24|9621.24|9663.47|9627.47|9657.24|9621.24|95
1582387800000|2020-02-22 16:10:00|9657.04|9621.04|9658.92|9622.92|9662.36|9626.36|9654.67|9618.67|195
1582388100000|2020-02-22 16:15:00|9658.91|9622.91|9650.13|9614.13|9658.91|9622.91|9649.97|9613.97|101
1582388400000|2020-02-22 16:20:00|9650.12|9614.12|9649.45|9613.45|9653.35|9617.35|9649.45|9613.45|79
1582388700000|2020-02-22 16:25:00|9649.53|9613.53|9643.65|9607.65|9649.65|9613.65|9643.65|9607.65|95
1582389000000|2020-02-22 16:30:00|9643.66|9607.66|9648.95|9612.95|9652.52|9616.52|9643.66|9607.66|185
1582389300000|2020-02-22 16:35:00|9649.33|9613.33|9643.97|9607.97|9649.34|9613.34|9643.97|9607.97|48
1582389600000|2020-02-22 16:40:00|9643.98|9607.98|9642.04|9606.04|9645.57|9609.57|9640.75|9604.75|51
1582389900000|2020-02-22 16:45:00|9642.05|9606.05|9643.38|9607.38|9644.8|9608.8|9641.33|9605.33|147
1582390200000|2020-02-22 16:50:00|9643.57|9607.57|9656.21|9620.21|9656.66|9620.66|9642.67|9606.67|161
1582390500000|2020-02-22 16:55:00|9656.58|9620.58|9676.39|9640.39|9683.35|9647.35|9656.5|9620.5|416
1582390800000|2020-02-22 17:00:00|9676.45|9640.45|9695.17|9659.17|9713.86|9677.86|9676.45|9640.45|475
1582391100000|2020-02-22 17:05:00|9695.15|9659.15|9695.18|9659.18|9707.98|9671.98|9692.85|9656.85|429
1582391400000|2020-02-22 17:10:00|9695.09|9659.09|9699.76|9663.76|9704|9668|9694.31|9658.31|466
1582391700000|2020-02-22 17:15:00|9699.69|9663.69|9698.18|9662.18|9708.56|9672.56|9697.44|9661.44|333
1582392000000|2020-02-22 17:20:00|9697.67|9661.67|9679.37|9643.37|9698.43|9662.43|9671.48|9635.48|472
1582392300000|2020-02-22 17:25:00|9679.64|9643.64|9673.18|9637.18|9685.05|9649.05|9672.54|9636.54|464
1582392600000|2020-02-22 17:30:00|9673.17|9637.17|9680.43|9644.43|9681.36|9645.36|9668.79|9632.79|269
1582392900000|2020-02-22 17:35:00|9680.26|9644.26|9682.67|9646.67|9682.85|9646.85|9675.87|9639.87|120
1582393200000|2020-02-22 17:40:00|9682.68|9646.68|9681.03|9645.03|9683.49|9647.49|9678.51|9642.51|148
1582393500000|2020-02-22 17:45:00|9681.19|9645.19|9678.27|9642.27|9684.12|9648.12|9678.27|9642.27|158
1582393800000|2020-02-22 17:50:00|9678.26|9642.26|9683.9|9647.9|9685.98|9649.98|9675.34|9639.34|216
1582394100000|2020-02-22 17:55:00|9683.48|9647.48|9687.11|9651.11|9688.19|9652.19|9683.37|9647.37|138
1582394400000|2020-02-22 18:00:00|9687.83|9651.83|9684.97|9648.97|9689.84|9653.84|9683.64|9647.64|167
1582394700000|2020-02-22 18:05:00|9684.98|9648.98|9686.9|9650.9|9688.07|9652.07|9684.15|9648.15|130
1582395000000|2020-02-22 18:10:00|9686.91|9650.91|9686.94|9650.94|9687.34|9651.34|9686.46|9650.46|55
1582395300000|2020-02-22 18:15:00|9686.7|9650.7|9679.05|9643.05|9688.14|9652.14|9678.8|9642.8|149
1582395600000|2020-02-22 18:20:00|9679.38|9643.38|9680.57|9644.57|9682.83|9646.83|9679.05|9643.05|160
1582395900000|2020-02-22 18:25:00|9680.49|9644.49|9682.62|9646.62|9682.62|9646.62|9679.36|9643.36|94
1582396200000|2020-02-22 18:30:00|9682.56|9646.56|9682.74|9646.74|9682.95|9646.95|9678.94|9642.94|122
1582396500000|2020-02-22 18:35:00|9683.38|9647.38|9684.3|9648.3|9685.14|9649.14|9683.13|9647.13|67
1582396800000|2020-02-22 18:40:00|9684.01|9648.01|9683.5|9647.5|9684.39|9648.39|9682.85|9646.85|94
1582397100000|2020-02-22 18:45:00|9683.51|9647.51|9690.65|9654.65|9691.71|9655.71|9683.02|9647.02|98
1582397400000|2020-02-22 18:50:00|9690.66|9654.66|9699.89|9663.89|9700.16|9664.16|9690.59|9654.59|75
1582397700000|2020-02-22 18:55:00|9699.28|9663.28|9697.54|9661.54|9700.19|9664.19|9696.96|9660.96|104
1582398000000|2020-02-22 19:00:00|9697.59|9661.59|9698.78|9662.78|9699.33|9663.33|9696.82|9660.82|66
1582398300000|2020-02-22 19:05:00|9698.79|9662.79|9701.25|9665.25|9701.25|9665.25|9697.89|9661.89|83
1582398600000|2020-02-22 19:10:00|9701.26|9665.26|9701.49|9665.49|9702.94|9666.94|9699.73|9663.73|75
1582398900000|2020-02-22 19:15:00|9701.3|9665.3|9704.6|9668.6|9705.42|9669.42|9699.92|9663.92|69
1582399200000|2020-02-22 19:20:00|9704.38|9668.38|9709.04|9673.04|9710.37|9674.37|9703.29|9667.29|125
1582399500000|2020-02-22 19:25:00|9709.36|9673.36|9710.6|9674.6|9710.96|9674.96|9707.94|9671.94|126
1582399800000|2020-02-22 19:30:00|9710.65|9674.65|9708.56|9672.56|9710.74|9674.74|9708.56|9672.56|69
1582400100000|2020-02-22 19:35:00|9708.41|9672.41|9703.57|9667.57|9708.5|9672.5|9703.57|9667.57|84
1582400400000|2020-02-22 19:40:00|9703.52|9667.52|9705.4|9669.4|9705.4|9669.4|9703.52|9667.52|41
1582400700000|2020-02-22 19:45:00|9705.22|9669.22|9709.65|9673.65|9710.17|9674.17|9705.22|9669.22|96
1582401000000|2020-02-22 19:50:00|9709.52|9673.52|9708.09|9672.09|9711.55|9675.55|9704.15|9668.15|177
1582401300000|2020-02-22 19:55:00|9707.93|9671.93|9708.53|9672.53|9708.94|9672.94|9706.32|9670.32|206
1582401600000|2020-02-22 20:00:00|9708.5|9672.5|9713.54|9677.54|9715.98|9679.98|9707.21|9671.21|226
1582401900000|2020-02-22 20:05:00|9713.5|9677.5|9719.62|9683.62|9720.13|9684.13|9712.13|9676.13|143
1582402200000|2020-02-22 20:10:00|9719.63|9683.63|9721.27|9685.27|9722|9686|9717.61|9681.61|99
1582402500000|2020-02-22 20:15:00|9721.26|9685.26|9722.88|9686.88|9723.08|9687.08|9720.24|9684.24|104
1582402800000|2020-02-22 20:20:00|9722.86|9686.86|9727.69|9691.69|9729.17|9693.17|9722.86|9686.86|171
1582403100000|2020-02-22 20:25:00|9727.68|9691.68|9726.15|9690.15|9728.26|9692.26|9725.39|9689.39|111
1582403400000|2020-02-22 20:30:00|9726.13|9690.13|9725.29|9689.29|9726.7|9690.7|9724.78|9688.78|78
1582403700000|2020-02-22 20:35:00|9725.3|9689.3|9723.23|9687.23|9725.3|9689.3|9722.86|9686.86|77
1582404000000|2020-02-22 20:40:00|9723.08|9687.08|9721.97|9685.97|9723.41|9687.41|9721.83|9685.83|60
1582404300000|2020-02-22 20:45:00|9722|9686|9721.29|9685.29|9722.05|9686.05|9720.84|9684.84|50
1582404600000|2020-02-22 20:50:00|9721.3|9685.3|9720.2|9684.2|9722.7|9686.7|9720.2|9684.2|63
1582404900000|2020-02-22 20:55:00|9720.21|9684.21|9718.9|9682.9|9720.64|9684.64|9718.85|9682.85|31
1582405200000|2020-02-22 21:00:00|9718.79|9682.79|9722.24|9686.24|9722.98|9686.98|9718.79|9682.79|75
1582405500000|2020-02-22 21:05:00|9722.46|9686.46|9720.83|9684.83|9723.16|9687.16|9720.71|9684.71|39
1582405800000|2020-02-22 21:10:00|9720.82|9684.82|9722.08|9686.08|9722.35|9686.35|9720.82|9684.82|38
1582406100000|2020-02-22 21:15:00|9721.97|9685.97|9724.36|9688.36|9724.9|9688.9|9720.55|9684.55|67
1582406400000|2020-02-22 21:20:00|9723.83|9687.83|9723.85|9687.85|9724.56|9688.56|9723.52|9687.52|60
1582406700000|2020-02-22 21:25:00|9723.89|9687.89|9723.16|9687.16|9724.09|9688.09|9722.68|9686.68|49
1582407000000|2020-02-22 21:30:00|9723.29|9687.29|9723.26|9687.26|9724.28|9688.28|9722.99|9686.99|18
1582407300000|2020-02-22 21:35:00|9723.76|9687.76|9722.84|9686.84|9725.67|9689.67|9722.79|9686.79|49
1582407600000|2020-02-22 21:40:00|9722.79|9686.79|9723.31|9687.31|9723.62|9687.62|9722.45|9686.45|30
1582407900000|2020-02-22 21:45:00|9724.81|9688.81|9723.76|9687.76|9724.81|9688.81|9723.37|9687.37|27
1582408200000|2020-02-22 21:50:00|9723.59|9687.59|9715.11|9679.11|9724.06|9688.06|9715.01|9679.01|96
1582408500000|2020-02-22 21:55:00|9715.02|9679.02|9717.05|9681.05|9717.51|9681.51|9712.62|9676.62|126
1582408800000|2020-02-22 22:00:00|9716.18|9680.18|9715.39|9679.39|9716.52|9680.52|9714.54|9678.54|95
1582409100000|2020-02-22 22:05:00|9715.42|9679.42|9714.58|9678.58|9716.09|9680.09|9714.58|9678.58|115
1582409400000|2020-02-22 22:10:00|9714.57|9678.57|9712.98|9676.98|9714.73|9678.73|9712.79|9676.79|110
1582409700000|2020-02-22 22:15:00|9712.92|9676.92|9712.59|9676.59|9713.11|9677.11|9712.25|9676.25|97
1582410000000|2020-02-22 22:20:00|9713.03|9677.03|9711.18|9675.18|9713.03|9677.03|9709|9673|54
1582410300000|2020-02-22 22:25:00|9711.17|9675.17|9706.5|9670.5|9711.89|9675.89|9705.56|9669.56|110
1582410600000|2020-02-22 22:30:00|9706.53|9670.53|9702.47|9666.47|9707.2|9671.2|9702.41|9666.41|209
1582410900000|2020-02-22 22:35:00|9702.41|9666.41|9703.23|9667.23|9703.23|9667.23|9701.96|9665.96|76
1582411200000|2020-02-22 22:40:00|9702.38|9666.38|9703.38|9667.38|9705.33|9669.33|9700.58|9664.58|166
1582411500000|2020-02-22 22:45:00|9703.61|9667.61|9706.39|9670.39|9706.46|9670.46|9703.61|9667.61|71
1582411800000|2020-02-22 22:50:00|9706.67|9670.67|9701.55|9665.55|9706.69|9670.69|9701.38|9665.38|87
1582412100000|2020-02-22 22:55:00|9701.54|9665.54|9701.49|9665.49|9703.14|9667.14|9701.18|9665.18|68
1582412400000|2020-02-22 23:00:00|9701.47|9665.47|9699.07|9663.07|9702.85|9666.85|9698.12|9662.12|181
1582412700000|2020-02-22 23:05:00|9699.08|9663.08|9697.54|9661.54|9699.16|9663.16|9695.34|9659.34|81
1582413000000|2020-02-22 23:10:00|9697.58|9661.58|9701.67|9665.67|9702.4|9666.4|9696.26|9660.26|101
1582413300000|2020-02-22 23:15:00|9701.69|9665.69|9714.37|9678.37|9715.36|9679.36|9701.69|9665.69|154
1582413600000|2020-02-22 23:20:00|9714.38|9678.38|9711.01|9675.01|9717.08|9681.08|9710.51|9674.51|168
1582413900000|2020-02-22 23:25:00|9711.05|9675.05|9696.27|9660.27|9711.81|9675.81|9695.53|9659.53|206
1582414200000|2020-02-22 23:30:00|9696.26|9660.26|9696.07|9660.07|9699.09|9663.09|9695.24|9659.24|240
1582414500000|2020-02-22 23:35:00|9696.21|9660.21|9686.94|9650.94|9696.22|9660.22|9686.6|9650.6|155
1582414800000|2020-02-22 23:40:00|9686.63|9650.63|9688.7|9652.7|9689.92|9653.92|9686.13|9650.13|55
1582415100000|2020-02-22 23:45:00|9689.28|9653.28|9687.73|9651.73|9689.85|9653.85|9683.78|9647.78|122
1582415400000|2020-02-22 23:50:00|9687.74|9651.74|9693.38|9657.38|9693.38|9657.38|9686.82|9650.82|302
1582415700000|2020-02-22 23:55:00|9693.08|9657.08|9688.9|9652.9|9694.24|9658.24|9687.41|9651.41|93
1582416000000|2020-02-23 00:00:00|9686.53|9650.53|9687.28|9651.28|9689.72|9653.72|9685.17|9649.17|86
1582416300000|2020-02-23 00:05:00|9687.3|9651.3|9690.42|9654.42|9691.17|9655.17|9686.65|9650.65|74
1582416600000|2020-02-23 00:10:00|9690.84|9654.84|9698.2|9662.2|9698.99|9662.99|9690.84|9654.84|83
1582416900000|2020-02-23 00:15:00|9698.18|9662.18|9698.99|9662.99|9700.24|9664.24|9697.99|9661.99|82
1582417200000|2020-02-23 00:20:00|9699.01|9663.01|9702.79|9666.79|9705.15|9669.15|9699.01|9663.01|131
1582417500000|2020-02-23 00:25:00|9702.59|9666.59|9701.94|9665.94|9704.35|9668.35|9701.84|9665.84|172
1582417800000|2020-02-23 00:30:00|9702.01|9666.01|9699.86|9663.86|9703.54|9667.54|9698.76|9662.76|92
1582418100000|2020-02-23 00:35:00|9699.87|9663.87|9699.39|9663.39|9700.52|9664.52|9699.39|9663.39|42
1582418400000|2020-02-23 00:40:00|9699.37|9663.37|9701.81|9665.81|9703.43|9667.43|9699.34|9663.34|119
1582418700000|2020-02-23 00:45:00|9702.57|9666.57|9708.29|9672.29|9710.62|9674.62|9700.47|9664.47|223
1582419000000|2020-02-23 00:50:00|9708.32|9672.32|9714.9|9678.9|9716.26|9680.26|9708.17|9672.17|239
1582419300000|2020-02-23 00:55:00|9714.86|9678.86|9715.51|9679.51|9715.51|9679.51|9713.18|9677.18|59
1582419600000|2020-02-23 01:00:00|9715.75|9679.75|9717.95|9681.95|9721.49|9685.49|9715.16|9679.16|187
1582419900000|2020-02-23 01:05:00|9717.94|9681.94|9713.08|9677.08|9717.96|9681.96|9712.24|9676.24|162
1582420200000|2020-02-23 01:10:00|9713.39|9677.39|9715.96|9679.96|9716.01|9680.01|9713.17|9677.17|52
1582420500000|2020-02-23 01:15:00|9715.97|9679.97|9712.45|9676.45|9718.13|9682.13|9712.16|9676.16|89
1582420800000|2020-02-23 01:20:00|9712.79|9676.79|9715.73|9679.73|9717.78|9681.78|9712.59|9676.59|151
1582421100000|2020-02-23 01:25:00|9715.76|9679.76|9715.3|9679.3|9715.77|9679.77|9713.45|9677.45|143
1582421400000|2020-02-23 01:30:00|9715.31|9679.31|9714.58|9678.58|9717.34|9681.34|9714.56|9678.56|132
1582421700000|2020-02-23 01:35:00|9714.59|9678.59|9711.86|9675.86|9714.78|9678.78|9711.72|9675.72|92
1582422000000|2020-02-23 01:40:00|9712.22|9676.22|9706.97|9670.97|9713.43|9677.43|9704.98|9668.98|173
1582422300000|2020-02-23 01:45:00|9707.12|9671.12|9703.24|9667.24|9709.51|9673.51|9701.51|9665.51|206
1582422600000|2020-02-23 01:50:00|9703.25|9667.25|9697.92|9661.92|9703.37|9667.37|9697.13|9661.13|224
1582422900000|2020-02-23 01:55:00|9697.91|9661.91|9697.84|9661.84|9700.75|9664.75|9695.04|9659.04|83
1582423200000|2020-02-23 02:00:00|9697.87|9661.87|9702.92|9666.92|9702.92|9666.92|9697.45|9661.45|212
1582423500000|2020-02-23 02:05:00|9702.99|9666.99|9703.82|9667.82|9704.26|9668.26|9702.34|9666.34|115
1582423800000|2020-02-23 02:10:00|9703.83|9667.83|9702.61|9666.61|9703.98|9667.98|9702.37|9666.37|51
1582424100000|2020-02-23 02:15:00|9702.51|9666.51|9702.24|9666.24|9703.34|9667.34|9700.59|9664.59|97
1582424400000|2020-02-23 02:20:00|9701.64|9665.64|9707.99|9671.99|9708.69|9672.69|9701.58|9665.58|183
1582424700000|2020-02-23 02:25:00|9707.95|9671.95|9708.59|9672.59|9710.9|9674.9|9707.88|9671.88|75
1582425000000|2020-02-23 02:30:00|9708.6|9672.6|9708.04|9672.04|9708.6|9672.6|9707.29|9671.29|77
1582425300000|2020-02-23 02:35:00|9708.07|9672.07|9709.61|9673.61|9710.94|9674.94|9707.87|9671.87|99
1582425600000|2020-02-23 02:40:00|9709.49|9673.49|9713.73|9677.73|9713.87|9677.87|9709.17|9673.17|130
1582425900000|2020-02-23 02:45:00|9713.76|9677.76|9717.38|9681.38|9718.31|9682.31|9713.73|9677.73|102
1582426200000|2020-02-23 02:50:00|9717.37|9681.37|9716.19|9680.19|9717.58|9681.58|9715.97|9679.97|46
1582426500000|2020-02-23 02:55:00|9716.29|9680.29|9718.34|9682.34|9718.54|9682.54|9716.03|9680.03|66
1582426800000|2020-02-23 03:00:00|9718.37|9682.37|9719.4|9683.4|9724.42|9688.42|9718.09|9682.09|232
1582427100000|2020-02-23 03:05:00|9719.41|9683.41|9724.47|9688.47|9724.6|9688.6|9718.04|9682.04|111
1582427400000|2020-02-23 03:10:00|9724.45|9688.45|9723.53|9687.53|9724.45|9688.45|9722.25|9686.25|48
1582427700000|2020-02-23 03:15:00|9723.55|9687.55|9720.6|9684.6|9723.62|9687.62|9719.91|9683.91|66
1582428000000|2020-02-23 03:20:00|9720.19|9684.19|9719.56|9683.56|9722.77|9686.77|9719.13|9683.13|117
1582428300000|2020-02-23 03:25:00|9719.73|9683.73|9723.22|9687.22|9723.28|9687.28|9719.34|9683.34|98
1582428600000|2020-02-23 03:30:00|9723.06|9687.06|9724.19|9688.19|9724.32|9688.32|9723.06|9687.06|72
1582428900000|2020-02-23 03:35:00|9724.24|9688.24|9723.42|9687.42|9724.79|9688.79|9722.31|9686.31|160
1582429200000|2020-02-23 03:40:00|9723.55|9687.55|9779.35|9743.35|9779.35|9743.35|9723.39|9687.39|434
1582429500000|2020-02-23 03:45:00|9779.38|9743.38|9788.57|9752.57|9791.6|9755.6|9774.95|9738.95|570
1582429800000|2020-02-23 03:50:00|9788.49|9752.49|9831.52|9795.52|9831.58|9795.58|9778.93|9742.93|590
1582430100000|2020-02-23 03:55:00|9831.35|9795.35|9823.99|9787.99|9833.88|9797.88|9814.01|9778.01|636
1582430400000|2020-02-23 04:00:00|9824|9788|9940.75|9904.75|9962.72|9926.72|9823.99|9787.99|1189
1582430700000|2020-02-23 04:05:00|9942.97|9906.97|9925.7|9889.7|9949.57|9913.57|9924.7|9888.7|1072
1582431000000|2020-02-23 04:10:00|9925.58|9889.58|9915.93|9879.93|9929.16|9893.16|9904.96|9868.96|594
1582431300000|2020-02-23 04:15:00|9915.94|9879.94|9921.85|9885.85|9933.45|9897.45|9915.45|9879.45|606
1582431600000|2020-02-23 04:20:00|9921.28|9885.28|9916.35|9880.35|9922.23|9886.23|9901.21|9865.21|645
1582431900000|2020-02-23 04:25:00|9916.27|9880.27|9929.02|9893.02|9931.03|9895.03|9915.24|9879.24|328
1582432200000|2020-02-23 04:30:00|9928.55|9892.55|9919.52|9883.52|9938.53|9902.53|9919.52|9883.52|420
1582432500000|2020-02-23 04:35:00|9919.43|9883.43|9926.82|9890.82|9930.07|9894.07|9919.43|9883.43|349
1582432800000|2020-02-23 04:40:00|9926.32|9890.32|9915.18|9879.18|9927.22|9891.22|9914.66|9878.66|294
1582433100000|2020-02-23 04:45:00|9914.89|9878.89|9912.26|9876.26|9917.42|9881.42|9909.67|9873.67|298
1582433400000|2020-02-23 04:50:00|9912.23|9876.23|9883.82|9847.82|9912.23|9876.23|9878.24|9842.24|525
1582433700000|2020-02-23 04:55:00|9883.73|9847.73|9893.7|9857.7|9898.57|9862.57|9882.58|9846.58|405
1582434000000|2020-02-23 05:00:00|9893.68|9857.68|9902.7|9866.7|9910.31|9874.31|9893.68|9857.68|378
1582434300000|2020-02-23 05:05:00|9902.71|9866.71|9883.66|9847.66|9903.81|9867.81|9883.47|9847.47|452
1582434600000|2020-02-23 05:10:00|9883.87|9847.87|9891.67|9855.67|9893.01|9857.01|9883.61|9847.61|152
1582434900000|2020-02-23 05:15:00|9891.64|9855.64|9905.56|9869.56|9905.56|9869.56|9890.55|9854.55|470
1582435200000|2020-02-23 05:20:00|9905.52|9869.52|9910.23|9874.23|9917.43|9881.43|9905.52|9869.52|333
1582435500000|2020-02-23 05:25:00|9910.22|9874.22|9916.17|9880.17|9916.31|9880.31|9907.58|9871.58|483
1582435800000|2020-02-23 05:30:00|9916.21|9880.21|9909.75|9873.75|9918.91|9882.91|9908.81|9872.81|216
1582436100000|2020-02-23 05:35:00|9909.77|9873.77|9921.32|9885.32|9922.02|9886.02|9909.77|9873.77|318
1582436400000|2020-02-23 05:40:00|9921.33|9885.33|9921.43|9885.43|9923.16|9887.16|9920.93|9884.93|128
1582436700000|2020-02-23 05:45:00|9921.48|9885.48|9923.96|9887.96|9924.13|9888.13|9917.53|9881.53|222
1582437000000|2020-02-23 05:50:00|9923.9|9887.9|9927.14|9891.14|9934.29|9898.29|9922.73|9886.73|335
1582437300000|2020-02-23 05:55:00|9927.13|9891.13|9917.45|9881.45|9927.49|9891.49|9916.72|9880.72|196
1582437600000|2020-02-23 06:00:00|9917.46|9881.46|9927.48|9891.48|9927.54|9891.54|9914.08|9878.08|212
1582437900000|2020-02-23 06:05:00|9927.47|9891.47|9929.25|9893.25|9932.95|9896.95|9927.04|9891.04|263
1582438200000|2020-02-23 06:10:00|9930.18|9894.18|9931.01|9895.01|9931.86|9895.86|9927.88|9891.88|210
1582438500000|2020-02-23 06:15:00|9930.95|9894.95|9956.09|9920.09|9960.04|9924.04|9930.95|9894.95|359
1582438800000|2020-02-23 06:20:00|9956.1|9920.1|9947.75|9911.75|9957.71|9921.71|9942.28|9906.28|372
1582439100000|2020-02-23 06:25:00|9947.52|9911.52|9949.98|9913.98|9957.57|9921.57|9947.52|9911.52|286
1582439400000|2020-02-23 06:30:00|9950.13|9914.13|9942.49|9906.49|9951.87|9915.87|9935.9|9899.9|447
1582439700000|2020-02-23 06:35:00|9942.66|9906.66|9946.9|9910.9|9949.23|9913.23|9938.41|9902.41|427
1582440000000|2020-02-23 06:40:00|9946.75|9910.75|9939.95|9903.95|9947.01|9911.01|9937.78|9901.78|274
1582440300000|2020-02-23 06:45:00|9940.02|9904.02|9948.8|9912.8|9952.84|9916.84|9940.02|9904.02|246
1582440600000|2020-02-23 06:50:00|9948.76|9912.76|9951.65|9915.65|9952.31|9916.31|9945.16|9909.16|200
1582440900000|2020-02-23 06:55:00|9951.42|9915.42|9939.45|9903.45|9952.95|9916.95|9938.97|9902.97|372
1582441200000|2020-02-23 07:00:00|9939.29|9903.29|9951.04|9915.04|9953.53|9917.53|9938.91|9902.91|276
1582441500000|2020-02-23 07:05:00|9950.9|9914.9|9934.61|9898.61|9951.68|9915.68|9929.51|9893.51|375
1582441800000|2020-02-23 07:10:00|9934.56|9898.56|9937.77|9901.77|9938.53|9902.53|9930.5|9894.5|478
1582442100000|2020-02-23 07:15:00|9937.78|9901.78|9934.55|9898.55|9937.78|9901.78|9934.48|9898.48|201
1582442400000|2020-02-23 07:20:00|9934.54|9898.54|9924.52|9888.52|9934.54|9898.54|9919.9|9883.9|243
1582442700000|2020-02-23 07:25:00|9924.53|9888.53|9944.42|9908.42|9944.42|9908.42|9921.97|9885.97|211
1582443000000|2020-02-23 07:30:00|9944.94|9908.94|9943.12|9907.12|9951.13|9915.13|9939.36|9903.36|388
1582443300000|2020-02-23 07:35:00|9943.02|9907.02|9938.58|9902.58|9943.49|9907.49|9938.58|9902.58|280
1582443600000|2020-02-23 07:40:00|9938.32|9902.32|9936.83|9900.83|9940.62|9904.62|9936.48|9900.48|104
1582443900000|2020-02-23 07:45:00|9936.86|9900.86|9937.43|9901.43|9938.34|9902.34|9936.09|9900.09|44
1582444200000|2020-02-23 07:50:00|9937.59|9901.59|9937.6|9901.6|9938.5|9902.5|9937.58|9901.58|31
1582444500000|2020-02-23 07:55:00|9937.73|9901.73|9932.81|9896.81|9938.09|9902.09|9930.35|9894.35|138
1582444800000|2020-02-23 08:00:00|9933.14|9897.14|9937.11|9901.11|9938.94|9902.94|9933.14|9897.14|126
1582445100000|2020-02-23 08:05:00|9937.85|9901.85|9931.91|9895.91|9938.3|9902.3|9931.57|9895.57|78
1582445400000|2020-02-23 08:10:00|9931.96|9895.96|9930.55|9894.55|9932.12|9896.12|9929.99|9893.99|124
1582445700000|2020-02-23 08:15:00|9930.33|9894.33|9928.37|9892.37|9931.6|9895.6|9927.95|9891.95|111
1582446000000|2020-02-23 08:20:00|9929.1|9893.1|9929.77|9893.77|9931.86|9895.86|9928.55|9892.55|51
1582446300000|2020-02-23 08:25:00|9929.07|9893.07|9920.74|9884.74|9929.73|9893.73|9920.74|9884.74|82
1582446600000|2020-02-23 08:30:00|9921.42|9885.42|9927.66|9891.66|9927.66|9891.66|9919.38|9883.38|123
1582446900000|2020-02-23 08:35:00|9927.79|9891.79|9931|9895|9931.02|9895.02|9927.79|9891.79|110
1582447200000|2020-02-23 08:40:00|9930.98|9894.98|9923.99|9887.99|9932.01|9896.01|9923.35|9887.35|105
1582447500000|2020-02-23 08:45:00|9923.98|9887.98|9926.03|9890.03|9928.48|9892.48|9923.43|9887.43|118
1582447800000|2020-02-23 08:50:00|9926|9890|9924.53|9888.53|9926.53|9890.53|9924.5|9888.5|87
1582448100000|2020-02-23 08:55:00|9924.52|9888.52|9927.55|9891.55|9928.25|9892.25|9924.18|9888.18|89
1582448400000|2020-02-23 09:00:00|9927.36|9891.36|9926.1|9890.1|9927.51|9891.51|9921.7|9885.7|159
1582448700000|2020-02-23 09:05:00|9926.16|9890.16|9929.23|9893.23|9930.68|9894.68|9925.82|9889.82|120
1582449000000|2020-02-23 09:10:00|9928.97|9892.97|9941.45|9905.45|9941.52|9905.52|9928.97|9892.97|145
1582449300000|2020-02-23 09:15:00|9940.69|9904.69|9939.9|9903.9|9943.07|9907.07|9936.77|9900.77|126
1582449600000|2020-02-23 09:20:00|9939.85|9903.85|9944.29|9908.29|9944.58|9908.58|9938.86|9902.86|115
1582449900000|2020-02-23 09:25:00|9944.09|9908.09|9951.61|9915.61|9957.62|9921.62|9944.09|9908.09|433
1582450200000|2020-02-23 09:30:00|9951.58|9915.58|9944.73|9908.73|9951.58|9915.58|9936.72|9900.72|292
1582450500000|2020-02-23 09:35:00|9947.15|9911.15|9937.7|9901.7|9949.95|9913.95|9935.64|9899.64|335
1582450800000|2020-02-23 09:40:00|9937.62|9901.62|9928.8|9892.8|9938.88|9902.88|9928.8|9892.8|133
1582451100000|2020-02-23 09:45:00|9928.77|9892.77|9936.96|9900.96|9937.54|9901.54|9928.62|9892.62|190
1582451400000|2020-02-23 09:50:00|9936.62|9900.62|9936.45|9900.45|9941.28|9905.28|9935.09|9899.09|122
1582451700000|2020-02-23 09:55:00|9935.86|9899.86|9933.24|9897.24|9937.81|9901.81|9931.51|9895.51|134
1582452000000|2020-02-23 10:00:00|9933.3|9897.3|9940.03|9904.03|9941.8|9905.8|9933.24|9897.24|199
1582452300000|2020-02-23 10:05:00|9939.57|9903.57|9945.05|9909.05|9945.52|9909.52|9934.13|9898.13|149
1582452600000|2020-02-23 10:10:00|9946.86|9910.86|9944.24|9908.24|9949.32|9913.32|9943.24|9907.24|120
1582452900000|2020-02-23 10:15:00|9944.19|9908.19|9946.75|9910.75|9949.39|9913.39|9944.19|9908.19|177
1582453200000|2020-02-23 10:20:00|9946.86|9910.86|9952.54|9916.54|9952.66|9916.66|9946.86|9910.86|120
1582453500000|2020-02-23 10:25:00|9952.81|9916.81|10005.17|9969.17|10005.17|9969.17|9952.24|9916.24|429
1582453800000|2020-02-23 10:30:00|10005.05|9969.05|9971.97|9935.97|10033.96|9997.96|9962.79|9926.79|999
1582454100000|2020-02-23 10:35:00|9971.77|9935.77|9956.3|9920.3|9973.61|9937.61|9953.43|9917.43|563
1582454400000|2020-02-23 10:40:00|9956.02|9920.02|9929.4|9893.4|9956.19|9920.19|9915.37|9879.37|742
1582454700000|2020-02-23 10:45:00|9929.38|9893.38|9918.5|9882.5|9931.37|9895.37|9902.22|9866.22|578
1582455000000|2020-02-23 10:50:00|9918.6|9882.6|9925.15|9889.15|9932.19|9896.19|9918.09|9882.09|453
1582455300000|2020-02-23 10:55:00|9925.17|9889.17|9898.29|9862.29|9930.07|9894.07|9897.55|9861.55|450
1582455600000|2020-02-23 11:00:00|9899.09|9863.09|9913.19|9877.19|9916.37|9880.37|9887.86|9851.86|724
1582455900000|2020-02-23 11:05:00|9913.2|9877.2|9888.22|9852.22|9917.65|9881.65|9888.12|9852.12|518
1582456200000|2020-02-23 11:10:00|9888.36|9852.36|9903.9|9867.9|9904.08|9868.08|9887.59|9851.59|660
1582456500000|2020-02-23 11:15:00|9905.05|9869.05|9922.26|9886.26|9925.41|9889.41|9901.26|9865.26|322
1582456800000|2020-02-23 11:20:00|9922.44|9886.44|9915.83|9879.83|9924.75|9888.75|9914.95|9878.95|433
1582457100000|2020-02-23 11:25:00|9915.84|9879.84|9926.06|9890.06|9926.28|9890.28|9912.86|9876.86|290
1582457400000|2020-02-23 11:30:00|9925.76|9889.76|9913.33|9877.33|9925.76|9889.76|9913.01|9877.01|382
1582457700000|2020-02-23 11:35:00|9913.32|9877.32|9919.81|9883.81|9920.13|9884.13|9908.38|9872.38|366
1582458000000|2020-02-23 11:40:00|9919.24|9883.24|9911.56|9875.56|9919.44|9883.44|9910.15|9874.15|235
1582458300000|2020-02-23 11:45:00|9911.6|9875.6|9907.32|9871.32|9911.6|9875.6|9899.76|9863.76|323
1582458600000|2020-02-23 11:50:00|9907.94|9871.94|9896.63|9860.63|9907.94|9871.94|9896.32|9860.32|288
1582458900000|2020-02-23 11:55:00|9896.41|9860.41|9879.09|9843.09|9896.64|9860.64|9868.4|9832.4|747
1582459200000|2020-02-23 12:00:00|9878.69|9842.69|9880.96|9844.96|9888.25|9852.25|9865.27|9829.27|634
1582459500000|2020-02-23 12:05:00|9880.67|9844.67|9887.25|9851.25|9892.47|9856.47|9880.57|9844.57|733
1582459800000|2020-02-23 12:10:00|9887.21|9851.21|9897.59|9861.59|9902.99|9866.99|9886.74|9850.74|576
1582460100000|2020-02-23 12:15:00|9897.29|9861.29|9883.02|9847.02|9903.32|9867.32|9878.91|9842.91|575
1582460400000|2020-02-23 12:20:00|9882.82|9846.82|9895.28|9859.28|9895.86|9859.86|9880.5|9844.5|400
1582460700000|2020-02-23 12:25:00|9895.26|9859.26|9891.33|9855.33|9899.47|9863.47|9888.64|9852.64|329
1582461000000|2020-02-23 12:30:00|9891.48|9855.48|9888.78|9852.78|9891.69|9855.69|9880.96|9844.96|641
1582461300000|2020-02-23 12:35:00|9888.81|9852.81|9897.02|9861.02|9897.97|9861.97|9888.53|9852.53|674
1582461600000|2020-02-23 12:40:00|9896.91|9860.91|9906.95|9870.95|9911.74|9875.74|9896.19|9860.19|623
1582461900000|2020-02-23 12:45:00|9906.94|9870.94|9908.69|9872.69|9908.87|9872.87|9904.32|9868.32|469
1582462200000|2020-02-23 12:50:00|9908.71|9872.71|9906.2|9870.2|9908.71|9872.71|9905.03|9869.03|186
1582462500000|2020-02-23 12:55:00|9906.27|9870.27|9891.32|9855.32|9906.49|9870.49|9888.86|9852.86|364
1582462800000|2020-02-23 13:00:00|9891.33|9855.33|9914.76|9878.76|9914.76|9878.76|9890.41|9854.41|434
1582463100000|2020-02-23 13:05:00|9914.32|9878.32|9914.4|9878.4|9915.57|9879.57|9907.78|9871.78|341
1582463400000|2020-02-23 13:10:00|9914.41|9878.41|9930.08|9894.08|9936.11|9900.11|9913.45|9877.45|449
1582463700000|2020-02-23 13:15:00|9930.14|9894.14|9924.66|9888.66|9937.31|9901.31|9923.82|9887.82|312
1582464000000|2020-02-23 13:20:00|9924.65|9888.65|9909.83|9873.83|9925.06|9889.06|9908.99|9872.99|339
1582464300000|2020-02-23 13:25:00|9909.8|9873.8|9909.11|9873.11|9909.8|9873.8|9904.65|9868.65|285
1582464600000|2020-02-23 13:30:00|9909.12|9873.12|9909.64|9873.64|9909.92|9873.92|9907.98|9871.98|98
1582464900000|2020-02-23 13:35:00|9909.63|9873.63|9896.44|9860.44|9909.63|9873.63|9896|9860|148
1582465200000|2020-02-23 13:40:00|9896.16|9860.16|9900.14|9864.14|9900.51|9864.51|9895.17|9859.17|143
1582465500000|2020-02-23 13:45:00|9900.22|9864.22|9902.46|9866.46|9902.46|9866.46|9897.07|9861.07|161
1582465800000|2020-02-23 13:50:00|9902.36|9866.36|9919.07|9883.07|9919.31|9883.31|9902.36|9866.36|275
1582466100000|2020-02-23 13:55:00|9919.14|9883.14|9913.97|9877.97|9924.02|9888.02|9911.63|9875.63|245
1582466400000|2020-02-23 14:00:00|9913.96|9877.96|9903.95|9867.95|9913.96|9877.96|9902.19|9866.19|390
1582466700000|2020-02-23 14:05:00|9903.93|9867.93|9911.52|9875.52|9912.62|9876.62|9900.52|9864.52|345
1582467000000|2020-02-23 14:10:00|9911.37|9875.37|9918.36|9882.36|9926.24|9890.24|9911.37|9875.37|431
1582467300000|2020-02-23 14:15:00|9918.37|9882.37|9932.03|9896.03|9933.59|9897.59|9918.12|9882.12|580
1582467600000|2020-02-23 14:20:00|9932.02|9896.02|9933.46|9897.46|9936.64|9900.64|9931.33|9895.33|572
1582467900000|2020-02-23 14:25:00|9933.45|9897.45|9934.32|9898.32|9936.88|9900.88|9929.81|9893.81|586
1582468200000|2020-02-23 14:30:00|9934.3|9898.3|9931.06|9895.06|9936.45|9900.45|9931.06|9895.06|452
1582468500000|2020-02-23 14:35:00|9931.43|9895.43|9935.41|9899.41|9935.92|9899.92|9926.68|9890.68|347
1582468800000|2020-02-23 14:40:00|9935.42|9899.42|9942.45|9906.45|9942.53|9906.53|9933.98|9897.98|260
1582469100000|2020-02-23 14:45:00|9942.5|9906.5|9941.44|9905.44|9949.55|9913.55|9941.42|9905.42|381
1582469400000|2020-02-23 14:50:00|9941.42|9905.42|9944.33|9908.33|9944.8|9908.8|9937.16|9901.16|460
1582469700000|2020-02-23 14:55:00|9944.34|9908.34|9943.93|9907.93|9944.74|9908.74|9942.13|9906.13|498
1582470000000|2020-02-23 15:00:00|9944.24|9908.24|9947.51|9911.51|9948.3|9912.3|9943.52|9907.52|293
1582470300000|2020-02-23 15:05:00|9947.5|9911.5|9946.77|9910.77|9947.55|9911.55|9946.2|9910.2|87
1582470600000|2020-02-23 15:10:00|9946.76|9910.76|9921.38|9885.38|9946.76|9910.76|9920.54|9884.54|361
1582470900000|2020-02-23 15:15:00|9921.35|9885.35|9916.55|9880.55|9923.17|9887.17|9903.51|9867.51|283
1582471200000|2020-02-23 15:20:00|9916.42|9880.42|9914.05|9878.05|9916.49|9880.49|9912.14|9876.14|358
1582471500000|2020-02-23 15:25:00|9914.12|9878.12|9916.89|9880.89|9918.43|9882.43|9913.87|9877.87|236
1582471800000|2020-02-23 15:30:00|9916.92|9880.92|9913.3|9877.3|9918.79|9882.79|9910.26|9874.26|219
1582472100000|2020-02-23 15:35:00|9913.07|9877.07|9908.73|9872.73|9917.02|9881.02|9906.25|9870.25|294
1582472400000|2020-02-23 15:40:00|9908.77|9872.77|9901.24|9865.24|9911.36|9875.36|9900.15|9864.15|266
1582472700000|2020-02-23 15:45:00|9901.23|9865.23|9904.63|9868.63|9905.35|9869.35|9894.88|9858.88|360
1582473000000|2020-02-23 15:50:00|9904.57|9868.57|9912.48|9876.48|9912.48|9876.48|9904.57|9868.57|109
1582473300000|2020-02-23 15:55:00|9912.29|9876.29|9910.93|9874.93|9912.5|9876.5|9904.78|9868.78|517
1582473600000|2020-02-23 16:00:00|9910.77|9874.77|9916.2|9880.2|9916.2|9880.2|9903.65|9867.65|441
1582473900000|2020-02-23 16:05:00|9916.22|9880.22|9929.45|9893.45|9935.74|9899.74|9916.22|9880.22|320
1582474200000|2020-02-23 16:10:00|9929.46|9893.46|9905.91|9869.91|9929.68|9893.68|9905.88|9869.88|457
1582474500000|2020-02-23 16:15:00|9905.99|9869.99|9902.54|9866.54|9906.67|9870.67|9897.83|9861.83|230
1582474800000|2020-02-23 16:20:00|9902.45|9866.45|9908.26|9872.26|9908.34|9872.34|9901.75|9865.75|151
1582475100000|2020-02-23 16:25:00|9908.16|9872.16|9908.53|9872.53|9909.64|9873.64|9908.11|9872.11|233
1582475400000|2020-02-23 16:30:00|9908.52|9872.52|9912.89|9876.89|9913.11|9877.11|9908.2|9872.2|114
1582475700000|2020-02-23 16:35:00|9912.88|9876.88|9905.96|9869.96|9913.76|9877.76|9905.96|9869.96|226
1582476000000|2020-02-23 16:40:00|9906.06|9870.06|9898.74|9862.74|9906.06|9870.06|9897.95|9861.95|498
1582476300000|2020-02-23 16:45:00|9898.96|9862.96|9909.71|9873.71|9909.76|9873.76|9898.87|9862.87|265
1582476600000|2020-02-23 16:50:00|9909.72|9873.72|9926.34|9890.34|9927.08|9891.08|9909.29|9873.29|246
1582476900000|2020-02-23 16:55:00|9926.32|9890.32|9920.89|9884.89|9926.7|9890.7|9918.61|9882.61|269
1582477200000|2020-02-23 17:00:00|9920.12|9884.12|9914.82|9878.82|9920.33|9884.33|9911.17|9875.17|413
1582477500000|2020-02-23 17:05:00|9914.83|9878.83|9918.95|9882.95|9921.93|9885.93|9914.66|9878.66|110
1582477800000|2020-02-23 17:10:00|9919.21|9883.21|9932.82|9896.82|9934.29|9898.29|9918.77|9882.77|267
1582478100000|2020-02-23 17:15:00|9932.91|9896.91|9927.43|9891.43|9933.88|9897.88|9927.39|9891.39|226
1582478400000|2020-02-23 17:20:00|9927.5|9891.5|9930.4|9894.4|9930.4|9894.4|9924.2|9888.2|164
1582478700000|2020-02-23 17:25:00|9930.39|9894.39|9930.81|9894.81|9932.27|9896.27|9929.03|9893.03|116
1582479000000|2020-02-23 17:30:00|9930.8|9894.8|9926.93|9890.93|9930.8|9894.8|9925.09|9889.09|201
1582479300000|2020-02-23 17:35:00|9926.89|9890.89|9922.73|9886.73|9927.34|9891.34|9922.67|9886.67|96
1582479600000|2020-02-23 17:40:00|9922.74|9886.74|9921.81|9885.81|9922.94|9886.94|9921.07|9885.07|54
1582479900000|2020-02-23 17:45:00|9921.79|9885.79|9921.79|9885.79|9924.41|9888.41|9921.79|9885.79|84
1582480200000|2020-02-23 17:50:00|9921.8|9885.8|9913.02|9877.02|9921.8|9885.8|9913.02|9877.02|47
1582480500000|2020-02-23 17:55:00|9912.96|9876.96|9918.17|9882.17|9918.17|9882.17|9912.91|9876.91|53
1582480800000|2020-02-23 18:00:00|9918.18|9882.18|9914.77|9878.77|9918.54|9882.54|9913.06|9877.06|86
1582481100000|2020-02-23 18:05:00|9914.76|9878.76|9915.13|9879.13|9916.05|9880.05|9914.42|9878.42|28
1582481400000|2020-02-23 18:10:00|9915.14|9879.14|9913.22|9877.22|9915.25|9879.25|9913.06|9877.06|39
1582481700000|2020-02-23 18:15:00|9913.04|9877.04|9913.97|9877.97|9915.52|9879.52|9912.22|9876.22|61
1582482000000|2020-02-23 18:20:00|9914.26|9878.26|9925.22|9889.22|9925.3|9889.3|9913.67|9877.67|175
1582482300000|2020-02-23 18:25:00|9925.25|9889.25|9926.66|9890.66|9926.82|9890.82|9922|9886|255
1582482600000|2020-02-23 18:30:00|9926.67|9890.67|9929.01|9893.01|9929.21|9893.21|9926.67|9890.67|125
1582482900000|2020-02-23 18:35:00|9929.02|9893.02|9927.82|9891.82|9929.43|9893.43|9927.8|9891.8|54
1582483200000|2020-02-23 18:40:00|9927.81|9891.81|9928.63|9892.63|9929.57|9893.57|9927.64|9891.64|94
1582483500000|2020-02-23 18:45:00|9928.64|9892.64|9928.17|9892.17|9930.28|9894.28|9927.65|9891.65|84
1582483800000|2020-02-23 18:50:00|9928.16|9892.16|9926.73|9890.73|9928.59|9892.59|9925.74|9889.74|44
1582484100000|2020-02-23 18:55:00|9926.49|9890.49|9922.52|9886.52|9926.49|9890.49|9922.08|9886.08|77
1582484400000|2020-02-23 19:00:00|9922.48|9886.48|9919.4|9883.4|9922.84|9886.84|9917.59|9881.59|139
1582484700000|2020-02-23 19:05:00|9919.41|9883.41|9920.44|9884.44|9920.61|9884.61|9919.38|9883.38|49
1582485000000|2020-02-23 19:10:00|9920.45|9884.45|9934.62|9898.62|9934.65|9898.65|9919.36|9883.36|213
1582485300000|2020-02-23 19:15:00|9934.63|9898.63|9932.85|9896.85|9939.31|9903.31|9932.64|9896.64|281
1582485600000|2020-02-23 19:20:00|9932.84|9896.84|9935.34|9899.34|9935.34|9899.34|9932.6|9896.6|379
1582485900000|2020-02-23 19:25:00|9935.24|9899.24|9934.57|9898.57|9936.97|9900.97|9932.96|9896.96|462
1582486200000|2020-02-23 19:30:00|9934.66|9898.66|9932.96|9896.96|9934.66|9898.66|9930.95|9894.95|97
1582486500000|2020-02-23 19:35:00|9932.97|9896.97|9930.76|9894.76|9934.41|9898.41|9930.06|9894.06|84
1582486800000|2020-02-23 19:40:00|9930.77|9894.77|9931.61|9895.61|9931.7|9895.7|9930.6|9894.6|101
1582487100000|2020-02-23 19:45:00|9931.62|9895.62|9929.3|9893.3|9932.11|9896.11|9928.93|9892.93|157
1582487400000|2020-02-23 19:50:00|9929.15|9893.15|9930.37|9894.37|9932.04|9896.04|9929.09|9893.09|348
1582487700000|2020-02-23 19:55:00|9930.21|9894.21|9923.89|9887.89|9930.39|9894.39|9923.88|9887.88|285
1582488000000|2020-02-23 20:00:00|9923.6|9887.6|9913.59|9877.59|9923.63|9887.63|9912.83|9876.83|303
1582488300000|2020-02-23 20:05:00|9913.64|9877.64|9914.28|9878.28|9914.29|9878.29|9913.36|9877.36|75
1582488600000|2020-02-23 20:10:00|9914.13|9878.13|9913.85|9877.85|9919.75|9883.75|9913|9877|169
1582488900000|2020-02-23 20:15:00|9913.86|9877.86|9914.71|9878.71|9915.51|9879.51|9911.69|9875.69|132
1582489200000|2020-02-23 20:20:00|9914.72|9878.72|9911.54|9875.54|9914.72|9878.72|9910.96|9874.96|71
1582489500000|2020-02-23 20:25:00|9911.49|9875.49|9910.56|9874.56|9911.5|9875.5|9908.06|9872.06|82
1582489800000|2020-02-23 20:30:00|9910.69|9874.69|9909.19|9873.19|9910.69|9874.69|9907.44|9871.44|60
1582490100000|2020-02-23 20:35:00|9909.18|9873.18|9903.5|9867.5|9909.18|9873.18|9903.5|9867.5|97
1582490400000|2020-02-23 20:40:00|9903.49|9867.49|9898.21|9862.21|9903.52|9867.52|9897.2|9861.2|238
1582490700000|2020-02-23 20:45:00|9898.27|9862.27|9892.53|9856.53|9898.27|9862.27|9892.53|9856.53|188
1582491000000|2020-02-23 20:50:00|9892.52|9856.52|9890.44|9854.44|9892.61|9856.61|9888.97|9852.97|131
1582491300000|2020-02-23 20:55:00|9890.4|9854.4|9905.75|9869.75|9905.75|9869.75|9890.4|9854.4|161
1582491600000|2020-02-23 21:00:00|9905.79|9869.79|9905.59|9869.59|9908.07|9872.07|9903.82|9867.82|333
1582491900000|2020-02-23 21:05:00|9905.8|9869.8|9907.41|9871.41|9907.46|9871.46|9905.38|9869.38|194
1582492200000|2020-02-23 21:10:00|9907.46|9871.46|9907.49|9871.49|9907.9|9871.9|9907.37|9871.37|33
1582492500000|2020-02-23 21:15:00|9907.24|9871.24|9907.11|9871.11|9907.73|9871.73|9906.56|9870.56|132
1582492800000|2020-02-23 21:20:00|9907.31|9871.31|9907.19|9871.19|9907.78|9871.78|9906.96|9870.96|77
1582493100000|2020-02-23 21:25:00|9906.64|9870.64|9917.44|9881.44|9917.69|9881.69|9906.64|9870.64|145
1582493400000|2020-02-23 21:30:00|9917.25|9881.25|9912.84|9876.84|9917.47|9881.47|9912.81|9876.81|107
1582493700000|2020-02-23 21:35:00|9912.8|9876.8|9912.53|9876.53|9913.69|9877.69|9910.51|9874.51|101
1582494000000|2020-02-23 21:40:00|9912.35|9876.35|9908.81|9872.81|9912.59|9876.59|9907.6|9871.6|147
1582494300000|2020-02-23 21:45:00|9908.82|9872.82|9907.04|9871.04|9909.24|9873.24|9906.66|9870.66|192
1582494600000|2020-02-23 21:50:00|9907.05|9871.05|9906.63|9870.63|9909.42|9873.42|9906.24|9870.24|135
1582494900000|2020-02-23 21:55:00|9906.93|9870.93|9903.29|9867.29|9908.13|9872.13|9903.2|9867.2|122
1582495200000|2020-02-23 22:00:00|9903.89|9867.89|9900.46|9864.46|9903.89|9867.89|9899.34|9863.34|90
1582495500000|2020-02-23 22:05:00|9900.45|9864.45|9902.67|9866.67|9902.73|9866.73|9900.34|9864.34|100
1582495800000|2020-02-23 22:10:00|9902.41|9866.41|9905.03|9869.03|9905.04|9869.04|9900.41|9864.41|319
1582496100000|2020-02-23 22:15:00|9905.04|9869.04|9905.68|9869.68|9906.24|9870.24|9904.73|9868.73|566
1582496400000|2020-02-23 22:20:00|9906.17|9870.17|9910.94|9874.94|9911.7|9875.7|9905.68|9869.68|334
1582496700000|2020-02-23 22:25:00|9910.95|9874.95|9911.7|9875.7|9911.94|9875.94|9909.87|9873.87|198
1582497000000|2020-02-23 22:30:00|9911.72|9875.72|9914.52|9878.52|9914.79|9878.79|9911.4|9875.4|230
1582497300000|2020-02-23 22:35:00|9914.62|9878.62|9917.58|9881.58|9917.76|9881.76|9914.41|9878.41|243
1582497600000|2020-02-23 22:40:00|9917.48|9881.48|9923.13|9887.13|9924.21|9888.21|9917.06|9881.06|176
1582497900000|2020-02-23 22:45:00|9923.12|9887.12|9926.21|9890.21|9926.89|9890.89|9921.42|9885.42|180
1582498200000|2020-02-23 22:50:00|9926.2|9890.2|9941.01|9905.01|9942.56|9906.56|9926.06|9890.06|314
1582498500000|2020-02-23 22:55:00|9941.05|9905.05|9950.91|9914.91|9950.91|9914.91|9940.78|9904.78|324
1582498800000|2020-02-23 23:00:00|9951.05|9915.05|9980.06|9944.06|9992.51|9956.51|9950.94|9914.94|612
1582499100000|2020-02-23 23:05:00|9980.28|9944.28|10007.39|9971.39|10007.39|9971.39|9979.92|9943.92|617
1582499400000|2020-02-23 23:10:00|10007.54|9971.54|9945.14|9909.14|10012.66|9976.66|9938.96|9902.96|696
1582499700000|2020-02-23 23:15:00|9946.21|9910.21|9956.27|9920.27|9972.1|9936.1|9945.16|9909.16|888
1582500000000|2020-02-23 23:20:00|9956.31|9920.31|9975.35|9939.35|9983.91|9947.91|9955.25|9919.25|674
1582500300000|2020-02-23 23:25:00|9975.76|9939.76|9977.93|9941.93|9985.4|9949.4|9971.75|9935.75|493
1582500600000|2020-02-23 23:30:00|9977.94|9941.94|9993.58|9957.58|10001.85|9965.85|9977.93|9941.93|462
1582500900000|2020-02-23 23:35:00|9993.67|9957.67|9981.75|9945.75|10002.35|9966.35|9978.59|9942.59|497
1582501200000|2020-02-23 23:40:00|9980.38|9944.38|10010.04|9974.04|10010.04|9974.04|9979.85|9943.85|410
1582501500000|2020-02-23 23:45:00|10010.05|9974.05|9997.41|9961.41|10010.09|9974.09|9993.12|9957.12|556
1582501800000|2020-02-23 23:50:00|9997.35|9961.35|9990.25|9954.25|9997.67|9961.67|9989.08|9953.08|233
1582502100000|2020-02-23 23:55:00|9990.26|9954.26|9985.12|9949.12|10017.78|9981.78|9984.93|9948.93|553
1582502400000|2020-02-24 00:00:00|9984.19|9948.19|9966.88|9930.88|9993.56|9957.56|9961.31|9925.31|678
1582502700000|2020-02-24 00:05:00|9966.85|9930.85|9988.85|9952.85|9993.37|9957.37|9965.83|9929.83|421
1582503000000|2020-02-24 00:10:00|9988.45|9952.45|10011.43|9975.43|10020.76|9984.76|9984.71|9948.71|475
1582503300000|2020-02-24 00:15:00|10011.33|9975.33|10008.91|9972.91|10022.53|9986.53|9997.12|9961.12|734
1582503600000|2020-02-24 00:20:00|10009.3|9973.3|10028.96|9992.96|10032.41|9996.41|10004.89|9968.89|614
1582503900000|2020-02-24 00:25:00|10028.97|9992.97|10033.57|9997.57|10036.33|10000.33|10013.49|9977.49|519
1582504200000|2020-02-24 00:30:00|10033.56|9997.56|10016.64|9980.64|10041.81|10005.81|10015.47|9979.47|853
1582504500000|2020-02-24 00:35:00|10016.63|9980.63|10032.64|9996.64|10033.79|9997.79|10016.63|9980.63|581
1582504800000|2020-02-24 00:40:00|10032.47|9996.47|10021.79|9985.79|10032.47|9996.47|10021.79|9985.79|352
1582505100000|2020-02-24 00:45:00|10021.65|9985.65|10006.44|9970.44|10021.65|9985.65|10006.44|9970.44|455
1582505400000|2020-02-24 00:50:00|10006.4|9970.4|9993.24|9957.24|10006.52|9970.52|9988.08|9952.08|552
1582505700000|2020-02-24 00:55:00|9992.94|9956.94|9991.85|9955.85|9993|9957|9981.99|9945.99|692
1582506000000|2020-02-24 01:00:00|9991.88|9955.88|9985.13|9949.13|9992.79|9956.79|9981.5|9945.5|554
1582506300000|2020-02-24 01:05:00|9985.2|9949.2|9972.27|9936.27|9985.3|9949.3|9965.78|9929.78|767
1582506600000|2020-02-24 01:10:00|9972.15|9936.15|9944.86|9908.86|9974.47|9938.47|9941.69|9905.69|482
1582506900000|2020-02-24 01:15:00|9944.82|9908.82|9939.4|9903.4|9947.2|9911.2|9921.35|9885.35|804
1582507200000|2020-02-24 01:20:00|9939.41|9903.41|9950.66|9914.66|9952.56|9916.56|9931.66|9895.66|500
1582507500000|2020-02-24 01:25:00|9950.65|9914.65|9951.09|9915.09|9954.8|9918.8|9949.39|9913.39|229
1582507800000|2020-02-24 01:30:00|9951.1|9915.1|9953.17|9917.17|9953.32|9917.32|9949.46|9913.46|160
1582508100000|2020-02-24 01:35:00|9953.14|9917.14|9956.99|9920.99|9957.95|9921.95|9950.76|9914.76|288
1582508400000|2020-02-24 01:40:00|9956.22|9920.22|9954.93|9918.93|9958.78|9922.78|9952.98|9916.98|223
1582508700000|2020-02-24 01:45:00|9954.92|9918.92|9942.75|9906.75|9954.92|9918.92|9942.72|9906.72|177
1582509000000|2020-02-24 01:50:00|9942.57|9906.57|9935.2|9899.2|9943.39|9907.39|9929.08|9893.08|418
1582509300000|2020-02-24 01:55:00|9934.98|9898.98|9926.86|9890.86|9938.24|9902.24|9926.42|9890.42|343
1582509600000|2020-02-24 02:00:00|9926.78|9890.78|9940.25|9904.25|9940.25|9904.25|9925.66|9889.66|169
1582509900000|2020-02-24 02:05:00|9940.48|9904.48|9940.55|9904.55|9942.1|9906.1|9939.46|9903.46|154
1582510200000|2020-02-24 02:10:00|9940.31|9904.31|9954.8|9918.8|9955.92|9919.92|9939.26|9903.26|195
1582510500000|2020-02-24 02:15:00|9954.4|9918.4|9949.04|9913.04|9954.4|9918.4|9946.01|9910.01|240
1582510800000|2020-02-24 02:20:00|9949.88|9913.88|9938.41|9902.41|9949.88|9913.88|9936.93|9900.93|223
1582511100000|2020-02-24 02:25:00|9938.44|9902.44|9909.41|9873.41|9939.25|9903.25|9908.24|9872.24|412
1582511400000|2020-02-24 02:30:00|9909.43|9873.43|9908.5|9872.5|9918.19|9882.19|9903.73|9867.73|638
1582511700000|2020-02-24 02:35:00|9908.74|9872.74|9750.57|9714.57|9910.69|9874.69|9630.39|9594.39|1110
1582512000000|2020-02-24 02:40:00|9750.23|9714.23|9777.63|9741.63|9802.05|9766.05|9750.23|9714.23|1142
1582512300000|2020-02-24 02:45:00|9777.75|9741.75|9801.63|9765.63|9822.14|9786.14|9767.2|9731.2|1145
1582512600000|2020-02-24 02:50:00|9801.62|9765.62|9813.67|9777.67|9816.12|9780.12|9785.71|9749.71|788
1582512900000|2020-02-24 02:55:00|9813.11|9777.11|9775.26|9739.26|9813.59|9777.59|9775.11|9739.11|834
1582513200000|2020-02-24 03:00:00|9775.27|9739.27|9800.31|9764.31|9809.35|9773.35|9768.95|9732.95|827
1582513500000|2020-02-24 03:05:00|9800.33|9764.33|9793.19|9757.19|9802.8|9766.8|9780.87|9744.87|822
1582513800000|2020-02-24 03:10:00|9793.15|9757.15|9787.82|9751.82|9794.85|9758.85|9784.56|9748.56|612
1582514100000|2020-02-24 03:15:00|9787.83|9751.83|9778.89|9742.89|9788.43|9752.43|9761.58|9725.58|817
1582514400000|2020-02-24 03:20:00|9778.98|9742.98|9794.36|9758.36|9795.9|9759.9|9778.89|9742.89|457
1582514700000|2020-02-24 03:25:00|9794.35|9758.35|9784.63|9748.63|9795.06|9759.06|9774.94|9738.94|435
1582515000000|2020-02-24 03:30:00|9784.61|9748.61|9794.26|9758.26|9796|9760|9779.5|9743.5|569
1582515300000|2020-02-24 03:35:00|9794.25|9758.25|9806.47|9770.47|9816.97|9780.97|9793.39|9757.39|514
1582515600000|2020-02-24 03:40:00|9806.23|9770.23|9810.02|9774.02|9810.02|9774.02|9805.35|9769.35|319
1582515900000|2020-02-24 03:45:00|9810.03|9774.03|9795.66|9759.66|9810.03|9774.03|9793.29|9757.29|699
1582516200000|2020-02-24 03:50:00|9795.58|9759.58|9803.18|9767.18|9805.82|9769.82|9794.3|9758.3|288
1582516500000|2020-02-24 03:55:00|9802.95|9766.95|9792.71|9756.71|9804.14|9768.14|9788.98|9752.98|411
1582516800000|2020-02-24 04:00:00|9792.58|9756.58|9783.68|9747.68|9792.69|9756.69|9780.34|9744.34|394
1582517100000|2020-02-24 04:05:00|9783.72|9747.72|9775.04|9739.04|9785.22|9749.22|9774.19|9738.19|380
1582517400000|2020-02-24 04:10:00|9775.02|9739.02|9771.18|9735.18|9778.74|9742.74|9771.18|9735.18|282
1582517700000|2020-02-24 04:15:00|9771.42|9735.42|9775.56|9739.56|9779.64|9743.64|9770.78|9734.78|264
1582518000000|2020-02-24 04:20:00|9775.95|9739.95|9768.17|9732.17|9777.12|9741.12|9761.36|9725.36|255
1582518300000|2020-02-24 04:25:00|9768.18|9732.18|9769.82|9733.82|9770.8|9734.8|9767.22|9731.22|170
1582518600000|2020-02-24 04:30:00|9769.81|9733.81|9775.6|9739.6|9779.74|9743.74|9762.3|9726.3|365
1582518900000|2020-02-24 04:35:00|9775.4|9739.4|9775.99|9739.99|9780.11|9744.11|9770.75|9734.75|593
1582519200000|2020-02-24 04:40:00|9775.92|9739.92|9769|9733|9776.01|9740.01|9768.29|9732.29|261
1582519500000|2020-02-24 04:45:00|9769.08|9733.08|9771.99|9735.99|9779.39|9743.39|9768.92|9732.92|572
1582519800000|2020-02-24 04:50:00|9772|9736|9776.2|9740.2|9783.08|9747.08|9771.61|9735.61|787
1582520100000|2020-02-24 04:55:00|9776.21|9740.21|9787.2|9751.2|9788.16|9752.16|9776.21|9740.21|464
1582520400000|2020-02-24 05:00:00|9786.86|9750.86|9772.82|9736.82|9786.88|9750.88|9771.11|9735.11|625
1582520700000|2020-02-24 05:05:00|9773.16|9737.16|9774.08|9738.08|9775.08|9739.08|9770.81|9734.81|490
1582521000000|2020-02-24 05:10:00|9774.07|9738.07|9771.75|9735.75|9776.22|9740.22|9771.75|9735.75|191
1582521300000|2020-02-24 05:15:00|9771.96|9735.96|9770.31|9734.31|9771.97|9735.97|9765.84|9729.84|327
1582521600000|2020-02-24 05:20:00|9770.3|9734.3|9766.43|9730.43|9770.36|9734.36|9763.05|9727.05|432
1582521900000|2020-02-24 05:25:00|9766.51|9730.51|9767.11|9731.11|9768.61|9732.61|9765.56|9729.56|523
1582522200000|2020-02-24 05:30:00|9767.19|9731.19|9776.84|9740.84|9776.91|9740.91|9766.38|9730.38|287
1582522500000|2020-02-24 05:35:00|9776.82|9740.82|9783.07|9747.07|9785.5|9749.5|9776.5|9740.5|291
1582522800000|2020-02-24 05:40:00|9782.1|9746.1|9784.24|9748.24|9784.62|9748.62|9780.85|9744.85|568
1582523100000|2020-02-24 05:45:00|9784.22|9748.22|9784.85|9748.85|9787.29|9751.29|9782.94|9746.94|381
1582523400000|2020-02-24 05:50:00|9784.8|9748.8|9787.6|9751.6|9788.29|9752.29|9784.13|9748.13|584
1582523700000|2020-02-24 05:55:00|9787.67|9751.67|9789.37|9753.37|9790.6|9754.6|9787.04|9751.04|272
1582524000000|2020-02-24 06:00:00|9789.38|9753.38|9784.19|9748.19|9791.22|9755.22|9783.47|9747.47|371
1582524300000|2020-02-24 06:05:00|9784.2|9748.2|9790.2|9754.2|9790.98|9754.98|9783.18|9747.18|377
1582524600000|2020-02-24 06:10:00|9790.22|9754.22|9783.11|9747.11|9792.59|9756.59|9783.08|9747.08|263
1582524900000|2020-02-24 06:15:00|9783.06|9747.06|9777.74|9741.74|9783.79|9747.79|9775.04|9739.04|313
1582525200000|2020-02-24 06:20:00|9778.1|9742.1|9772.99|9736.99|9778.77|9742.77|9772.98|9736.98|233
1582525500000|2020-02-24 06:25:00|9772.28|9736.28|9770.22|9734.22|9775.87|9739.87|9769.64|9733.64|399
1582525800000|2020-02-24 06:30:00|9769.9|9733.9|9778.06|9742.06|9778.99|9742.99|9763.52|9727.52|511
1582526100000|2020-02-24 06:35:00|9778.07|9742.07|9777.55|9741.55|9779.51|9743.51|9777|9741|250
1582526400000|2020-02-24 06:40:00|9777.56|9741.56|9774.44|9738.44|9778.81|9742.81|9773.99|9737.99|355
1582526700000|2020-02-24 06:45:00|9774.84|9738.84|9759.48|9723.48|9774.84|9738.84|9759.31|9723.31|400
1582527000000|2020-02-24 06:50:00|9758.91|9722.91|9759.62|9723.62|9763.55|9727.55|9756.85|9720.85|256
1582527300000|2020-02-24 06:55:00|9759.65|9723.65|9755.42|9719.42|9759.65|9723.65|9744.83|9708.83|465
1582527600000|2020-02-24 07:00:00|9755.4|9719.4|9739.51|9703.51|9755.49|9719.49|9738.73|9702.73|326
1582527900000|2020-02-24 07:05:00|9739.42|9703.42|9715.2|9679.2|9739.52|9703.52|9706.1|9670.1|902
1582528200000|2020-02-24 07:10:00|9715.49|9679.49|9726.11|9690.11|9732.8|9696.8|9714.52|9678.52|379
1582528500000|2020-02-24 07:15:00|9725|9689|9712.06|9676.06|9725.59|9689.59|9699.56|9663.56|489
1582528800000|2020-02-24 07:20:00|9712.16|9676.16|9743.76|9707.76|9744.06|9708.06|9711.97|9675.97|627
1582529100000|2020-02-24 07:25:00|9744.1|9708.1|9727.1|9691.1|9744.56|9708.56|9727.1|9691.1|379
1582529400000|2020-02-24 07:30:00|9727.09|9691.09|9741.44|9705.44|9741.44|9705.44|9718.69|9682.69|309
1582529700000|2020-02-24 07:35:00|9741.46|9705.46|9767.59|9731.59|9783.29|9747.29|9741.46|9705.46|472
1582530000000|2020-02-24 07:40:00|9767.6|9731.6|9771.32|9735.32|9781.6|9745.6|9765.25|9729.25|420
1582530300000|2020-02-24 07:45:00|9771.31|9735.31|9763.39|9727.39|9776.52|9740.52|9762.84|9726.84|376
1582530600000|2020-02-24 07:50:00|9763.32|9727.32|9764.71|9728.71|9766.86|9730.86|9762.48|9726.48|262
1582530900000|2020-02-24 07:55:00|9764.69|9728.69|9776.05|9740.05|9776.23|9740.23|9761.05|9725.05|224
1582531200000|2020-02-24 08:00:00|9776.1|9740.1|9773.18|9737.18|9776.33|9740.33|9771.57|9735.57|296
1582531500000|2020-02-24 08:05:00|9772.92|9736.92|9775.81|9739.81|9782.04|9746.04|9772.7|9736.7|305
1582531800000|2020-02-24 08:10:00|9775.78|9739.78|9790.42|9754.42|9791.52|9755.52|9774.6|9738.6|273
1582532100000|2020-02-24 08:15:00|9790.39|9754.39|9778.55|9742.55|9790.7|9754.7|9777.98|9741.98|206
1582532400000|2020-02-24 08:20:00|9778.54|9742.54|9792.02|9756.02|9792.05|9756.05|9776.08|9740.08|282
1582532700000|2020-02-24 08:25:00|9792.03|9756.03|9783.36|9747.36|9793.64|9757.64|9777.68|9741.68|312
1582533000000|2020-02-24 08:30:00|9783.27|9747.27|9785.45|9749.45|9791.44|9755.44|9776.31|9740.31|481
1582533300000|2020-02-24 08:35:00|9785.55|9749.55|9780.5|9744.5|9786.64|9750.64|9780.31|9744.31|271
1582533600000|2020-02-24 08:40:00|9780.51|9744.51|9785.07|9749.07|9787.59|9751.59|9780.44|9744.44|242
1582533900000|2020-02-24 08:45:00|9785.03|9749.03|9782.39|9746.39|9785.18|9749.18|9779.98|9743.98|493
1582534200000|2020-02-24 08:50:00|9782.37|9746.37|9792.09|9756.09|9792.44|9756.44|9782.25|9746.25|454
1582534500000|2020-02-24 08:55:00|9791.12|9755.12|9785.3|9749.3|9792.04|9756.04|9784.79|9748.79|295
1582534800000|2020-02-24 09:00:00|9785.56|9749.56|9782|9746|9785.62|9749.62|9781.9|9745.9|105
1582535100000|2020-02-24 09:05:00|9781.66|9745.66|9778.11|9742.11|9781.66|9745.66|9777.36|9741.36|183
1582535400000|2020-02-24 09:10:00|9778.1|9742.1|9778.27|9742.27|9778.57|9742.57|9777.87|9741.87|43
1582535700000|2020-02-24 09:15:00|9778.18|9742.18|9789.25|9753.25|9789.25|9753.25|9778.04|9742.04|156
1582536000000|2020-02-24 09:20:00|9788.99|9752.99|9786.54|9750.54|9790.95|9754.95|9784.6|9748.6|199
1582536300000|2020-02-24 09:25:00|9786.81|9750.81|9787.1|9751.1|9790.05|9754.05|9786.09|9750.09|372
1582536600000|2020-02-24 09:30:00|9787.15|9751.15|9743.38|9707.38|9787.43|9751.43|9743.3|9707.3|607
1582536900000|2020-02-24 09:35:00|9743.22|9707.22|9742.24|9706.24|9753.2|9717.2|9738.53|9702.53|317
1582537200000|2020-02-24 09:40:00|9742.22|9706.22|9753.43|9717.43|9753.49|9717.49|9730.87|9694.87|501
1582537500000|2020-02-24 09:45:00|9753.4|9717.4|9741.19|9705.19|9756.11|9720.11|9737.5|9701.5|383
1582537800000|2020-02-24 09:50:00|9741.18|9705.18|9732.02|9696.02|9741.18|9705.18|9724.29|9688.29|418
1582538100000|2020-02-24 09:55:00|9731.99|9695.99|9737.73|9701.73|9738.07|9702.07|9726.27|9690.27|231
1582538400000|2020-02-24 10:00:00|9737.78|9701.78|9729.59|9693.59|9737.78|9701.78|9729.39|9693.39|218
1582538700000|2020-02-24 10:05:00|9729.68|9693.68|9749.63|9713.63|9750.56|9714.56|9729.29|9693.29|445
1582539000000|2020-02-24 10:10:00|9749.22|9713.22|9746.05|9710.05|9752.5|9716.5|9744.63|9708.63|500
1582539300000|2020-02-24 10:15:00|9746.06|9710.06|9755.29|9719.29|9755.33|9719.33|9746.01|9710.01|193
1582539600000|2020-02-24 10:20:00|9755.31|9719.31|9754.94|9718.94|9764.66|9728.66|9752.78|9716.78|428
1582539900000|2020-02-24 10:25:00|9755.02|9719.02|9757.98|9721.98|9762.87|9726.87|9753.44|9717.44|457
1582540200000|2020-02-24 10:30:00|9757.99|9721.99|9769.65|9733.65|9774.05|9738.05|9756.46|9720.46|261
1582540500000|2020-02-24 10:35:00|9769.34|9733.34|9768.62|9732.62|9770.78|9734.78|9765.27|9729.27|267
1582540800000|2020-02-24 10:40:00|9767.79|9731.79|9770.92|9734.92|9772.01|9736.01|9767.62|9731.62|134
1582541100000|2020-02-24 10:45:00|9770.9|9734.9|9758.56|9722.56|9772.04|9736.04|9755.91|9719.91|349
1582541400000|2020-02-24 10:50:00|9758.55|9722.55|9773.42|9737.42|9774.44|9738.44|9758.27|9722.27|362
1582541700000|2020-02-24 10:55:00|9773.44|9737.44|9773.26|9737.26|9775.54|9739.54|9772.83|9736.83|111
1582542000000|2020-02-24 11:00:00|9773.22|9737.22|9766.55|9730.55|9773.27|9737.27|9766.03|9730.03|288
1582542300000|2020-02-24 11:05:00|9766.62|9730.62|9776.33|9740.33|9776.33|9740.33|9765.81|9729.81|242
1582542600000|2020-02-24 11:10:00|9776.29|9740.29|9785.59|9749.59|9785.59|9749.59|9776.23|9740.23|223
1582542900000|2020-02-24 11:15:00|9785.85|9749.85|9792.48|9756.48|9792.8|9756.8|9785.75|9749.75|232
1582543200000|2020-02-24 11:20:00|9792.46|9756.46|9807.18|9771.18|9808.5|9772.5|9791.11|9755.11|279
1582543500000|2020-02-24 11:25:00|9807.17|9771.17|9819.77|9783.77|9829.33|9793.33|9807.17|9771.17|550
1582543800000|2020-02-24 11:30:00|9820.08|9784.08|9800.08|9764.08|9820.08|9784.08|9800.01|9764.01|719
1582544100000|2020-02-24 11:35:00|9800.09|9764.09|9802.25|9766.25|9807.77|9771.77|9799.94|9763.94|378
1582544400000|2020-02-24 11:40:00|9802.12|9766.12|9797.77|9761.77|9802.12|9766.12|9794.87|9758.87|172
1582544700000|2020-02-24 11:45:00|9797.91|9761.91|9799.84|9763.84|9801.88|9765.88|9797.8|9761.8|92
1582545000000|2020-02-24 11:50:00|9799.85|9763.85|9808.62|9772.62|9808.85|9772.85|9798.06|9762.06|105
1582545300000|2020-02-24 11:55:00|9808.57|9772.57|9835.02|9799.02|9837.01|9801.01|9808.18|9772.18|468
1582545600000|2020-02-24 12:00:00|9835.18|9799.18|9854.64|9818.64|9860.05|9824.05|9825.31|9789.31|575
1582545900000|2020-02-24 12:05:00|9854.98|9818.98|9845.88|9809.88|9858.01|9822.01|9845.27|9809.27|692
1582546200000|2020-02-24 12:10:00|9845.76|9809.76|9844.24|9808.24|9847.67|9811.67|9835.07|9799.07|406
1582546500000|2020-02-24 12:15:00|9844.61|9808.61|9837.82|9801.82|9850.16|9814.16|9837.77|9801.77|621
1582546800000|2020-02-24 12:20:00|9837.77|9801.77|9834.59|9798.59|9840.72|9804.72|9832.45|9796.45|568
1582547100000|2020-02-24 12:25:00|9834.51|9798.51|9824.81|9788.81|9835.41|9799.41|9819.81|9783.81|318
1582547400000|2020-02-24 12:30:00|9824.79|9788.79|9836.05|9800.05|9836.05|9800.05|9823.6|9787.6|284
1582547700000|2020-02-24 12:35:00|9836.09|9800.09|9824.32|9788.32|9837.99|9801.99|9824.32|9788.32|259
1582548000000|2020-02-24 12:40:00|9824.29|9788.29|9826.65|9790.65|9827.8|9791.8|9822.36|9786.36|482
1582548300000|2020-02-24 12:45:00|9826.64|9790.64|9806.26|9770.26|9826.88|9790.88|9806.23|9770.23|428
1582548600000|2020-02-24 12:50:00|9806.28|9770.28|9817.51|9781.51|9822.11|9786.11|9806.26|9770.26|768
1582548900000|2020-02-24 12:55:00|9817.58|9781.58|9818.38|9782.38|9819.73|9783.73|9813.55|9777.55|824
1582549200000|2020-02-24 13:00:00|9818.51|9782.51|9807.76|9771.76|9818.66|9782.66|9806.91|9770.91|375
1582549500000|2020-02-24 13:05:00|9808.62|9772.62|9809.29|9773.29|9813.61|9777.61|9808.09|9772.09|399
1582549800000|2020-02-24 13:10:00|9810.17|9774.17|9808.3|9772.3|9810.36|9774.36|9806.61|9770.61|257
1582550100000|2020-02-24 13:15:00|9808.31|9772.31|9830.89|9794.89|9834.66|9798.66|9807.21|9771.21|532
1582550400000|2020-02-24 13:20:00|9830.84|9794.84|9824.53|9788.53|9832.54|9796.54|9823.79|9787.79|512
1582550700000|2020-02-24 13:25:00|9824.21|9788.21|9815.75|9779.75|9824.21|9788.21|9811.73|9775.73|553
1582551000000|2020-02-24 13:30:00|9815.74|9779.74|9809.72|9773.72|9819.75|9783.75|9804.25|9768.25|324
1582551300000|2020-02-24 13:35:00|9809.73|9773.73|9774.04|9738.04|9810|9774|9769.75|9733.75|595
1582551600000|2020-02-24 13:40:00|9774.05|9738.05|9776.94|9740.94|9779.63|9743.63|9769.01|9733.01|361
1582551900000|2020-02-24 13:45:00|9776.99|9740.99|9777.36|9741.36|9785.01|9749.01|9776.72|9740.72|340
1582552200000|2020-02-24 13:50:00|9777.48|9741.48|9768.01|9732.01|9782.59|9746.59|9768|9732|417
1582552500000|2020-02-24 13:55:00|9768.34|9732.34|9772.5|9736.5|9775.24|9739.24|9765.77|9729.77|180
1582552800000|2020-02-24 14:00:00|9772.03|9736.03|9784.17|9748.17|9784.53|9748.53|9770.43|9734.43|350
1582553100000|2020-02-24 14:05:00|9784.46|9748.46|9777.76|9741.76|9785.1|9749.1|9777.72|9741.72|244
1582553400000|2020-02-24 14:10:00|9777.77|9741.77|9788.33|9752.33|9788.33|9752.33|9777.34|9741.34|243
1582553700000|2020-02-24 14:15:00|9788.43|9752.43|9782.67|9746.67|9789.36|9753.36|9782.04|9746.04|131
1582554000000|2020-02-24 14:20:00|9782.74|9746.74|9786.82|9750.82|9787.36|9751.36|9782.11|9746.11|117
1582554300000|2020-02-24 14:25:00|9786.83|9750.83|9830.35|9794.35|9831.78|9795.78|9786.83|9750.83|460
1582554600000|2020-02-24 14:30:00|9831.4|9795.4|9839.77|9803.77|9847.13|9811.13|9827.46|9791.46|714
1582554900000|2020-02-24 14:35:00|9839.76|9803.76|9813.83|9777.83|9839.94|9803.94|9812.4|9776.4|470
1582555200000|2020-02-24 14:40:00|9813.89|9777.89|9780.08|9744.08|9814.08|9778.08|9769.26|9733.26|613
1582555500000|2020-02-24 14:45:00|9780.28|9744.28|9773.6|9737.6|9786.96|9750.96|9773.6|9737.6|388
1582555800000|2020-02-24 14:50:00|9773.75|9737.75|9778.07|9742.07|9779.79|9743.79|9773.31|9737.31|492
1582556100000|2020-02-24 14:55:00|9778.08|9742.08|9759.04|9723.04|9780.31|9744.31|9749.77|9713.77|333
1582556400000|2020-02-24 15:00:00|9759.02|9723.02|9750.44|9714.44|9764.56|9728.56|9721.58|9685.58|671
1582556700000|2020-02-24 15:05:00|9750.32|9714.32|9794.97|9758.97|9796.83|9760.83|9749.56|9713.56|451
1582557000000|2020-02-24 15:10:00|9794.02|9758.02|9783.2|9747.2|9794.02|9758.02|9779.94|9743.94|508
1582557300000|2020-02-24 15:15:00|9783.1|9747.1|9763.75|9727.75|9783.25|9747.25|9763.72|9727.72|337
1582557600000|2020-02-24 15:20:00|9763.74|9727.74|9765.31|9729.31|9769.75|9733.75|9756.88|9720.88|307
1582557900000|2020-02-24 15:25:00|9765.28|9729.28|9758.09|9722.09|9772.58|9736.58|9756.33|9720.33|255
1582558200000|2020-02-24 15:30:00|9758.18|9722.18|9759.94|9723.94|9767.45|9731.45|9756.97|9720.97|462
1582558500000|2020-02-24 15:35:00|9759.95|9723.95|9747.98|9711.98|9767.42|9731.42|9746.92|9710.92|304
1582558800000|2020-02-24 15:40:00|9747.99|9711.99|9734.45|9698.45|9751.73|9715.73|9729.9|9693.9|550
1582559100000|2020-02-24 15:45:00|9734.54|9698.54|9731.11|9695.11|9736.04|9700.04|9707.9|9671.9|817
1582559400000|2020-02-24 15:50:00|9730.63|9694.63|9722.66|9686.66|9737.1|9701.1|9714.04|9678.04|501
1582559700000|2020-02-24 15:55:00|9722.97|9686.97|9729.46|9693.46|9731.55|9695.55|9694.13|9658.13|565
1582560000000|2020-02-24 16:00:00|9729.29|9693.29|9730.19|9694.19|9741.62|9705.62|9710.7|9674.7|543
1582560300000|2020-02-24 16:05:00|9730.15|9694.15|9732.57|9696.57|9736.76|9700.76|9723.02|9687.02|373
1582560600000|2020-02-24 16:10:00|9732.46|9696.46|9726.18|9690.18|9740.12|9704.12|9726.13|9690.13|346
1582560900000|2020-02-24 16:15:00|9726.15|9690.15|9741.44|9705.44|9743.08|9707.08|9725.17|9689.17|298
1582561200000|2020-02-24 16:20:00|9741.45|9705.45|9747.6|9711.6|9755.92|9719.92|9741.37|9705.37|375
1582561500000|2020-02-24 16:25:00|9747.46|9711.46|9733.67|9697.67|9747.54|9711.54|9733.51|9697.51|267
1582561800000|2020-02-24 16:30:00|9733.95|9697.95|9737.29|9701.29|9739.71|9703.71|9725.85|9689.85|272
1582562100000|2020-02-24 16:35:00|9737.3|9701.3|9734.48|9698.48|9737.31|9701.31|9727.95|9691.95|290
1582562400000|2020-02-24 16:40:00|9734.35|9698.35|9725.92|9689.92|9734.35|9698.35|9723.41|9687.41|288
1582562700000|2020-02-24 16:45:00|9725.85|9689.85|9699.66|9663.66|9725.85|9689.85|9698.93|9662.93|562
1582563000000|2020-02-24 16:50:00|9699.61|9663.61|9676.52|9640.52|9710.44|9674.44|9662.29|9626.29|1073
1582563300000|2020-02-24 16:55:00|9678.8|9642.8|9673.55|9637.55|9687.86|9651.86|9671.3|9635.3|768
1582563600000|2020-02-24 17:00:00|9672.89|9636.89|9660.65|9624.65|9680.02|9644.02|9653.29|9617.29|473
1582563900000|2020-02-24 17:05:00|9660.59|9624.59|9647.86|9611.86|9675.31|9639.31|9647.86|9611.86|371
1582564200000|2020-02-24 17:10:00|9646.95|9610.95|9630|9594|9655.69|9619.69|9628.05|9592.05|572
1582564500000|2020-02-24 17:15:00|9629.99|9593.99|9667.1|9631.1|9673.42|9637.42|9629.87|9593.87|665
1582564800000|2020-02-24 17:20:00|9667.05|9631.05|9673.82|9637.82|9676.49|9640.49|9663.58|9627.58|498
1582565100000|2020-02-24 17:25:00|9673.04|9637.04|9650.96|9614.96|9677.78|9641.78|9644.54|9608.54|498
1582565400000|2020-02-24 17:30:00|9650.95|9614.95|9642.82|9606.82|9655.37|9619.37|9642.3|9606.3|413
1582565700000|2020-02-24 17:35:00|9642.85|9606.85|9658.07|9622.07|9658.72|9622.72|9638.98|9602.98|348
1582566000000|2020-02-24 17:40:00|9658.46|9622.46|9659.43|9623.43|9667.52|9631.52|9658.36|9622.36|183
1582566300000|2020-02-24 17:45:00|9659.18|9623.18|9624.21|9588.21|9659.28|9623.28|9624.21|9588.21|299
1582566600000|2020-02-24 17:50:00|9624.35|9588.35|9618.42|9582.42|9629.48|9593.48|9612.47|9576.47|621
1582566900000|2020-02-24 17:55:00|9618.38|9582.38|9619.98|9583.98|9625.8|9589.8|9598.23|9562.23|502
1582567200000|2020-02-24 18:00:00|9619.97|9583.97|9535.19|9499.19|9619.97|9583.97|9534.94|9498.94|930
1582567500000|2020-02-24 18:05:00|9534.69|9498.69|9522.32|9486.32|9557.27|9521.27|9522.32|9486.32|906
1582567800000|2020-02-24 18:10:00|9522.55|9486.55|9537.22|9501.22|9549.1|9513.1|9506.9|9470.9|861
1582568100000|2020-02-24 18:15:00|9537.03|9501.03|9533.23|9497.23|9543.21|9507.21|9510.95|9474.95|801
1582568400000|2020-02-24 18:20:00|9533.25|9497.25|9570.63|9534.63|9576.8|9540.8|9531.44|9495.44|498
1582568700000|2020-02-24 18:25:00|9570.76|9534.76|9550.59|9514.59|9582.57|9546.57|9542.42|9506.42|520
1582569000000|2020-02-24 18:30:00|9550.43|9514.43|9564.16|9528.16|9569.45|9533.45|9544.79|9508.79|586
1582569300000|2020-02-24 18:35:00|9564.05|9528.05|9600.05|9564.05|9601.22|9565.22|9558.97|9522.97|485
1582569600000|2020-02-24 18:40:00|9599.91|9563.91|9599.43|9563.43|9600.7|9564.7|9590.61|9554.61|697
1582569900000|2020-02-24 18:45:00|9599.24|9563.24|9602.33|9566.33|9603.16|9567.16|9591.58|9555.58|679
1582570200000|2020-02-24 18:50:00|9602.32|9566.32|9593.8|9557.8|9602.37|9566.37|9582.72|9546.72|321
1582570500000|2020-02-24 18:55:00|9594.22|9558.22|9598.54|9562.54|9598.95|9562.95|9584.95|9548.95|326
1582570800000|2020-02-24 19:00:00|9598.51|9562.51|9604.32|9568.32|9604.37|9568.37|9583.17|9547.17|744
1582571100000|2020-02-24 19:05:00|9604.21|9568.21|9618.8|9582.8|9620.34|9584.34|9602.18|9566.18|598
1582571400000|2020-02-24 19:10:00|9618.78|9582.78|9608|9572|9629.15|9593.15|9606.8|9570.8|549
1582571700000|2020-02-24 19:15:00|9608.05|9572.05|9619.86|9583.86|9620.76|9584.76|9608.05|9572.05|383
1582572000000|2020-02-24 19:20:00|9619.85|9583.85|9653.41|9617.41|9658.75|9622.75|9619.46|9583.46|440
1582572300000|2020-02-24 19:25:00|9653.25|9617.25|9638.95|9602.95|9653.41|9617.41|9638.74|9602.74|515
1582572600000|2020-02-24 19:30:00|9638.96|9602.96|9646.47|9610.47|9650.69|9614.69|9637.38|9601.38|488
1582572900000|2020-02-24 19:35:00|9646.53|9610.53|9640.74|9604.74|9654.26|9618.26|9639.09|9603.09|502
1582573200000|2020-02-24 19:40:00|9640.61|9604.61|9638.7|9602.7|9643.03|9607.03|9636.76|9600.76|207
1582573500000|2020-02-24 19:45:00|9638.71|9602.71|9610.1|9574.1|9646.61|9610.61|9608.89|9572.89|478
1582573800000|2020-02-24 19:50:00|9610.3|9574.3|9626.71|9590.71|9628.33|9592.33|9610.29|9574.29|335
1582574100000|2020-02-24 19:55:00|9626.72|9590.72|9616.53|9580.53|9626.91|9590.91|9615.81|9579.81|161
1582574400000|2020-02-24 20:00:00|9616.52|9580.52|9593.6|9557.6|9616.52|9580.52|9580.67|9544.67|614
1582574700000|2020-02-24 20:05:00|9593.61|9557.61|9637.1|9601.1|9637.77|9601.77|9593.61|9557.61|535
1582575000000|2020-02-24 20:10:00|9637.77|9601.77|9648.28|9612.28|9660.25|9624.25|9635.9|9599.9|531
1582575300000|2020-02-24 20:15:00|9648.09|9612.09|9653.32|9617.32|9653.32|9617.32|9643.4|9607.4|264
1582575600000|2020-02-24 20:20:00|9653.58|9617.58|9653.68|9617.68|9659.57|9623.57|9649.6|9613.6|295
1582575900000|2020-02-24 20:25:00|9652.72|9616.72|9650.06|9614.06|9653.67|9617.67|9649.29|9613.29|147
1582576200000|2020-02-24 20:30:00|9649.72|9613.72|9643.43|9607.43|9649.82|9613.82|9627.44|9591.44|625
1582576500000|2020-02-24 20:35:00|9643.31|9607.31|9635.84|9599.84|9643.46|9607.46|9628.6|9592.6|576
1582576800000|2020-02-24 20:40:00|9636.69|9600.69|9640.09|9604.09|9645.86|9609.86|9635.74|9599.74|348
1582577100000|2020-02-24 20:45:00|9640.2|9604.2|9622.57|9586.57|9641.6|9605.6|9621.83|9585.83|281
1582577400000|2020-02-24 20:50:00|9623.2|9587.2|9620.25|9584.25|9625.66|9589.66|9613.51|9577.51|465
1582577700000|2020-02-24 20:55:00|9620.22|9584.22|9611.04|9575.04|9622.36|9586.36|9609.47|9573.47|668
1582578000000|2020-02-24 21:00:00|9611.05|9575.05|9623.02|9587.02|9623.24|9587.24|9609.49|9573.49|370
1582578300000|2020-02-24 21:05:00|9623.06|9587.06|9628.47|9592.47|9631.37|9595.37|9622.97|9586.97|464
1582578600000|2020-02-24 21:10:00|9628.26|9592.26|9622.95|9586.95|9629.4|9593.4|9621.42|9585.42|324
1582578900000|2020-02-24 21:15:00|9623.56|9587.56|9583.8|9547.8|9624.96|9588.96|9583.39|9547.39|724
1582579200000|2020-02-24 21:20:00|9583.35|9547.35|9593.82|9557.82|9594.13|9558.13|9581.9|9545.9|867
1582579500000|2020-02-24 21:25:00|9593.98|9557.98|9589.89|9553.89|9607.3|9571.3|9585.08|9549.08|696
1582579800000|2020-02-24 21:30:00|9589.9|9553.9|9617.83|9581.83|9618.58|9582.58|9581.09|9545.09|606
1582580100000|2020-02-24 21:35:00|9617.94|9581.94|9625.17|9589.17|9627.58|9591.58|9617.64|9581.64|404
1582580400000|2020-02-24 21:40:00|9625.18|9589.18|9616.93|9580.93|9626.02|9590.02|9610.85|9574.85|285
1582580700000|2020-02-24 21:45:00|9616.89|9580.89|9629.33|9593.33|9631.57|9595.57|9616.09|9580.09|685
1582581000000|2020-02-24 21:50:00|9629.32|9593.32|9612.54|9576.54|9629.4|9593.4|9601.86|9565.86|683
1582581300000|2020-02-24 21:55:00|9612.5|9576.5|9624.32|9588.32|9625.01|9589.01|9612.5|9576.5|229
1582581600000|2020-02-24 22:00:00|9624.36|9588.36|9624.47|9588.47|9625.8|9589.8|9623.4|9587.4|156
1582581900000|2020-02-24 22:05:00|9624.53|9588.53|9628.41|9592.41|9629.4|9593.4|9619.37|9583.37|234
1582582200000|2020-02-24 22:10:00|9628.38|9592.38|9637.72|9601.72|9639.38|9603.38|9627.8|9591.8|575
1582582500000|2020-02-24 22:15:00|9637.73|9601.73|9649.97|9613.97|9649.97|9613.97|9637.67|9601.67|687
1582582800000|2020-02-24 22:20:00|9650.17|9614.17|9655.51|9619.51|9655.89|9619.89|9649.66|9613.66|315
1582583100000|2020-02-24 22:25:00|9655.61|9619.61|9658.86|9622.86|9659.85|9623.85|9654.41|9618.41|618
1582583400000|2020-02-24 22:30:00|9658.81|9622.81|9658.08|9622.08|9661.01|9625.01|9657.89|9621.89|739
1582583700000|2020-02-24 22:35:00|9658.07|9622.07|9648.72|9612.72|9658.73|9622.73|9648.07|9612.07|577
1582584000000|2020-02-24 22:40:00|9648.71|9612.71|9663.39|9627.39|9663.56|9627.56|9648.71|9612.71|665
1582584300000|2020-02-24 22:45:00|9663.32|9627.32|9658.54|9622.54|9663.56|9627.56|9653.49|9617.49|610
1582584600000|2020-02-24 22:50:00|9658.55|9622.55|9663.27|9627.27|9663.52|9627.52|9658.49|9622.49|568
1582584900000|2020-02-24 22:55:00|9663.06|9627.06|9657.83|9621.83|9663.39|9627.39|9656.97|9620.97|111
1582585200000|2020-02-24 23:00:00|9657.72|9621.72|9643.06|9607.06|9657.91|9621.91|9642.96|9606.96|442
1582585500000|2020-02-24 23:05:00|9642.99|9606.99|9635.06|9599.06|9643.06|9607.06|9633.14|9597.14|457
1582585800000|2020-02-24 23:10:00|9635.05|9599.05|9646.46|9610.46|9646.46|9610.46|9634.41|9598.41|207
1582586100000|2020-02-24 23:15:00|9646.6|9610.6|9656.43|9620.43|9658.45|9622.45|9646.6|9610.6|255
1582586400000|2020-02-24 23:20:00|9656.69|9620.69|9661.88|9625.88|9667.17|9631.17|9656.36|9620.36|403
1582586700000|2020-02-24 23:25:00|9662.41|9626.41|9659.77|9623.77|9663.71|9627.71|9657.44|9621.44|238
1582587000000|2020-02-24 23:30:00|9659.7|9623.7|9657.91|9621.91|9663.12|9627.12|9657.82|9621.82|306
1582587300000|2020-02-24 23:35:00|9657.9|9621.9|9651.33|9615.33|9657.91|9621.91|9648.32|9612.32|442
1582587600000|2020-02-24 23:40:00|9651.42|9615.42|9664.35|9628.35|9667.58|9631.58|9651.17|9615.17|235
1582587900000|2020-02-24 23:45:00|9665.82|9629.82|9674.64|9638.64|9675.17|9639.17|9662.94|9626.94|200
1582588200000|2020-02-24 23:50:00|9674.65|9638.65|9689.01|9653.01|9690.74|9654.74|9674.65|9638.65|534
1582588500000|2020-02-24 23:55:00|9688.64|9652.64|9678.91|9642.91|9692.1|9656.1|9677.79|9641.79|432
1582588800000|2020-02-25 00:00:00|9678|9642|9669|9633|9688.97|9652.97|9668.86|9632.86|429
1582589100000|2020-02-25 00:05:00|9668.97|9632.97|9648.87|9612.87|9669.34|9633.34|9648.46|9612.46|636
1582589400000|2020-02-25 00:10:00|9648.88|9612.88|9641.95|9605.95|9649.69|9613.69|9639.4|9603.4|318
1582589700000|2020-02-25 00:15:00|9641.96|9605.96|9652.39|9616.39|9652.45|9616.45|9641.85|9605.85|250
1582590000000|2020-02-25 00:20:00|9652.49|9616.49|9640.05|9604.05|9654.94|9618.94|9639.62|9603.62|383
1582590300000|2020-02-25 00:25:00|9640.16|9604.16|9642.54|9606.54|9643.93|9607.93|9637.66|9601.66|550
1582590600000|2020-02-25 00:30:00|9643.12|9607.12|9640.25|9604.25|9644.02|9608.02|9640.02|9604.02|209
1582590900000|2020-02-25 00:35:00|9640.57|9604.57|9639.34|9603.34|9643.32|9607.32|9637.87|9601.87|335
1582591200000|2020-02-25 00:40:00|9639.32|9603.32|9638.21|9602.21|9640.52|9604.52|9637.66|9601.66|126
1582591500000|2020-02-25 00:45:00|9637.8|9601.8|9633.24|9597.24|9637.8|9601.8|9629.32|9593.32|506
1582591800000|2020-02-25 00:50:00|9633.23|9597.23|9642.82|9606.82|9643.25|9607.25|9630.35|9594.35|417
1582592100000|2020-02-25 00:55:00|9642.83|9606.83|9637.02|9601.02|9643.23|9607.23|9636.81|9600.81|216
1582592400000|2020-02-25 01:00:00|9637.09|9601.09|9650.05|9614.05|9650.7|9614.7|9637.09|9601.09|180
1582592700000|2020-02-25 01:05:00|9650.08|9614.08|9648.89|9612.89|9653.61|9617.61|9646.23|9610.23|446
1582593000000|2020-02-25 01:10:00|9648.98|9612.98|9661.96|9625.96|9662.37|9626.37|9648.31|9612.31|175
1582593300000|2020-02-25 01:15:00|9661.97|9625.97|9661.34|9625.34|9662.76|9626.76|9650.58|9614.58|249
1582593600000|2020-02-25 01:20:00|9660.57|9624.57|9643.27|9607.27|9660.64|9624.64|9640.24|9604.24|316
1582593900000|2020-02-25 01:25:00|9642.74|9606.74|9636.09|9600.09|9644.51|9608.51|9635.68|9599.68|189
1582594200000|2020-02-25 01:30:00|9636.1|9600.1|9623.01|9587.01|9636.1|9600.1|9616.41|9580.41|474
1582594500000|2020-02-25 01:35:00|9623.11|9587.11|9612.78|9576.78|9626.19|9590.19|9609.38|9573.38|709
1582594800000|2020-02-25 01:40:00|9612.79|9576.79|9608.34|9572.34|9614.2|9578.2|9605.24|9569.24|356
1582595100000|2020-02-25 01:45:00|9608.33|9572.33|9616.02|9580.02|9620.14|9584.14|9606.31|9570.31|353
1582595400000|2020-02-25 01:50:00|9616.03|9580.03|9616.94|9580.94|9620.04|9584.04|9606.49|9570.49|504
1582595700000|2020-02-25 01:55:00|9616.98|9580.98|9608.82|9572.82|9617.32|9581.32|9602.43|9566.43|409
1582596000000|2020-02-25 02:00:00|9608.75|9572.75|9599.62|9563.62|9608.84|9572.84|9593.17|9557.17|653
1582596300000|2020-02-25 02:05:00|9599.39|9563.39|9600.36|9564.36|9601.26|9565.26|9590.8|9554.8|539
1582596600000|2020-02-25 02:10:00|9600.47|9564.47|9615.58|9579.58|9615.58|9579.58|9594.08|9558.08|407
1582596900000|2020-02-25 02:15:00|9615.48|9579.48|9615.42|9579.42|9618.56|9582.56|9613.84|9577.84|529
1582597200000|2020-02-25 02:20:00|9615.48|9579.48|9605.52|9569.52|9618.1|9582.1|9602.9|9566.9|492
1582597500000|2020-02-25 02:25:00|9605.51|9569.51|9607.14|9571.14|9609.06|9573.06|9604.19|9568.19|431
1582597800000|2020-02-25 02:30:00|9607.17|9571.17|9598.94|9562.94|9607.26|9571.26|9598.24|9562.24|252
1582598100000|2020-02-25 02:35:00|9598.61|9562.61|9607.02|9571.02|9607.44|9571.44|9598.61|9562.61|463
1582598400000|2020-02-25 02:40:00|9607.12|9571.12|9623.38|9587.38|9623.48|9587.48|9606.88|9570.88|502
1582598700000|2020-02-25 02:45:00|9623.34|9587.34|9627.01|9591.01|9628.85|9592.85|9622.81|9586.81|320
1582599000000|2020-02-25 02:50:00|9627.04|9591.04|9631.53|9595.53|9633.18|9597.18|9626.23|9590.23|262
1582599300000|2020-02-25 02:55:00|9631.38|9595.38|9628.79|9592.79|9638.68|9602.68|9628|9592|323
1582599600000|2020-02-25 03:00:00|9628.3|9592.3|9639.81|9603.81|9640.42|9604.42|9624.45|9588.45|411
1582599900000|2020-02-25 03:05:00|9639.72|9603.72|9634.45|9598.45|9641.48|9605.48|9634.39|9598.39|261
1582600200000|2020-02-25 03:10:00|9634.41|9598.41|9625.78|9589.78|9634.41|9598.41|9619.77|9583.77|361
1582600500000|2020-02-25 03:15:00|9625.77|9589.77|9605.52|9569.52|9625.78|9589.78|9600.09|9564.09|503
1582600800000|2020-02-25 03:20:00|9605.67|9569.67|9608.91|9572.91|9609.51|9573.51|9598.74|9562.74|459
1582601100000|2020-02-25 03:25:00|9609.01|9573.01|9600.2|9564.2|9609.57|9573.57|9600.02|9564.02|242
1582601400000|2020-02-25 03:30:00|9599.73|9563.73|9600.73|9564.73|9601.77|9565.77|9596.3|9560.3|291
1582601700000|2020-02-25 03:35:00|9600.72|9564.72|9610.22|9574.22|9610.87|9574.87|9596.44|9560.44|291
1582602000000|2020-02-25 03:40:00|9610.24|9574.24|9622.59|9586.59|9627.04|9591.04|9610.24|9574.24|424
1582602300000|2020-02-25 03:45:00|9622.76|9586.76|9600.38|9564.38|9623.24|9587.24|9599.47|9563.47|560
1582602600000|2020-02-25 03:50:00|9600.25|9564.25|9597.41|9561.41|9603.13|9567.13|9597.23|9561.23|642
1582602900000|2020-02-25 03:55:00|9597.4|9561.4|9601.62|9565.62|9607.8|9571.8|9597.3|9561.3|384
1582603200000|2020-02-25 04:00:00|9601.59|9565.59|9587.71|9551.71|9601.63|9565.63|9587.69|9551.69|535
1582603500000|2020-02-25 04:05:00|9587.55|9551.55|9584.91|9548.91|9587.75|9551.75|9580.34|9544.34|243
1582603800000|2020-02-25 04:10:00|9584.9|9548.9|9593.05|9557.05|9595.95|9559.95|9583.35|9547.35|474
1582604100000|2020-02-25 04:15:00|9592.17|9556.17|9597.19|9561.19|9598.75|9562.75|9586.74|9550.74|277
1582604400000|2020-02-25 04:20:00|9597.2|9561.2|9609.09|9573.09|9610.37|9574.37|9597.2|9561.2|333
1582604700000|2020-02-25 04:25:00|9608.95|9572.95|9607.69|9571.69|9612.12|9576.12|9607.46|9571.46|465
1582605000000|2020-02-25 04:30:00|9607.82|9571.82|9613.17|9577.17|9624.1|9588.1|9607.78|9571.78|471
1582605300000|2020-02-25 04:35:00|9613.08|9577.08|9617.28|9581.28|9621.07|9585.07|9610.67|9574.67|270
1582605600000|2020-02-25 04:40:00|9615.79|9579.79|9607.28|9571.28|9616.74|9580.74|9603.23|9567.23|273
1582605900000|2020-02-25 04:45:00|9606.83|9570.83|9599.72|9563.72|9607.76|9571.76|9599.44|9563.44|338
1582606200000|2020-02-25 04:50:00|9600.39|9564.39|9599.3|9563.3|9600.71|9564.71|9597.11|9561.11|220
1582606500000|2020-02-25 04:55:00|9599.56|9563.56|9592.08|9556.08|9602.4|9566.4|9589.71|9553.71|348
1582606800000|2020-02-25 05:00:00|9592.32|9556.32|9594.89|9558.89|9597.88|9561.88|9589.03|9553.03|323
1582607100000|2020-02-25 05:05:00|9594.9|9558.9|9599.62|9563.62|9599.94|9563.94|9593.07|9557.07|644
1582607400000|2020-02-25 05:10:00|9599.24|9563.24|9600.44|9564.44|9609.28|9573.28|9598.98|9562.98|497
1582607700000|2020-02-25 05:15:00|9600.43|9564.43|9596.18|9560.18|9600.63|9564.63|9581.34|9545.34|604
1582608000000|2020-02-25 05:20:00|9596.58|9560.58|9585.37|9549.37|9596.72|9560.72|9584.82|9548.82|522
1582608300000|2020-02-25 05:25:00|9585.51|9549.51|9570.43|9534.43|9585.64|9549.64|9562.38|9526.38|756
1582608600000|2020-02-25 05:30:00|9570.49|9534.49|9578.82|9542.82|9579.74|9543.74|9560.83|9524.83|689
1582608900000|2020-02-25 05:35:00|9578.84|9542.84|9570.18|9534.18|9579.93|9543.93|9565.42|9529.42|594
1582609200000|2020-02-25 05:40:00|9569.58|9533.58|9560.02|9524.02|9570.75|9534.75|9559.73|9523.73|237
1582609500000|2020-02-25 05:45:00|9560.03|9524.03|9571.33|9535.33|9572.64|9536.64|9554.56|9518.56|359
1582609800000|2020-02-25 05:50:00|9571.32|9535.32|9572.37|9536.37|9576.77|9540.77|9567.51|9531.51|523
1582610100000|2020-02-25 05:55:00|9572.38|9536.38|9574.85|9538.85|9574.85|9538.85|9565.08|9529.08|466
1582610400000|2020-02-25 06:00:00|9574.84|9538.84|9588.18|9552.18|9591.59|9555.59|9573.36|9537.36|540
1582610700000|2020-02-25 06:05:00|9588.17|9552.17|9577.68|9541.68|9588.18|9552.18|9577.57|9541.57|406
1582611000000|2020-02-25 06:10:00|9577.32|9541.32|9576.22|9540.22|9577.96|9541.96|9572.88|9536.88|310
1582611300000|2020-02-25 06:15:00|9576.12|9540.12|9563.71|9527.71|9576.19|9540.19|9562.88|9526.88|326
1582611600000|2020-02-25 06:20:00|9563.73|9527.73|9556.88|9520.88|9563.73|9527.73|9555.89|9519.89|238
1582611900000|2020-02-25 06:25:00|9556.82|9520.82|9543.28|9507.28|9560.11|9524.11|9543.23|9507.23|336
1582612200000|2020-02-25 06:30:00|9543.29|9507.29|9551.74|9515.74|9556.81|9520.81|9538.22|9502.22|547
1582612500000|2020-02-25 06:35:00|9552.09|9516.09|9534.24|9498.24|9553.3|9517.3|9534.24|9498.24|502
1582612800000|2020-02-25 06:40:00|9534.15|9498.15|9533.58|9497.58|9542.99|9506.99|9532.62|9496.62|369
1582613100000|2020-02-25 06:45:00|9533.55|9497.55|9548.67|9512.67|9548.95|9512.95|9524.59|9488.59|469
1582613400000|2020-02-25 06:50:00|9548.82|9512.82|9541.01|9505.01|9548.91|9512.91|9538.67|9502.67|468
1582613700000|2020-02-25 06:55:00|9541|9505|9561.61|9525.61|9562.82|9526.82|9539.76|9503.76|244
1582614000000|2020-02-25 07:00:00|9561.2|9525.2|9544.36|9508.36|9561.2|9525.2|9541.87|9505.87|421
1582614300000|2020-02-25 07:05:00|9544.38|9508.38|9539.57|9503.57|9546.27|9510.27|9536.39|9500.39|231
1582614600000|2020-02-25 07:10:00|9538.83|9502.83|9543.85|9507.85|9543.85|9507.85|9531.96|9495.96|350
1582614900000|2020-02-25 07:15:00|9543.95|9507.95|9530.82|9494.82|9544.15|9508.15|9529.73|9493.73|535
1582615200000|2020-02-25 07:20:00|9530.83|9494.83|9509.99|9473.99|9531.09|9495.09|9508.74|9472.74|504
1582615500000|2020-02-25 07:25:00|9510|9474|9520.57|9484.57|9522.33|9486.33|9509.37|9473.37|315
1582615800000|2020-02-25 07:30:00|9520.79|9484.79|9528.82|9492.82|9531.03|9495.03|9517.56|9481.56|332
1582616100000|2020-02-25 07:35:00|9528.93|9492.93|9525.21|9489.21|9534.26|9498.26|9519.01|9483.01|457
1582616400000|2020-02-25 07:40:00|9525.57|9489.57|9521.7|9485.7|9525.57|9489.57|9516.15|9480.15|577
1582616700000|2020-02-25 07:45:00|9521.79|9485.79|9530.09|9494.09|9530.09|9494.09|9516.89|9480.89|223
1582617000000|2020-02-25 07:50:00|9530.13|9494.13|9545|9509|9547.09|9511.09|9528.58|9492.58|378
1582617300000|2020-02-25 07:55:00|9544.8|9508.8|9541.09|9505.09|9549.8|9513.8|9540.15|9504.15|319
1582617600000|2020-02-25 08:00:00|9540.89|9504.89|9532.31|9496.31|9540.89|9504.89|9522.45|9486.45|371
1582617900000|2020-02-25 08:05:00|9532.13|9496.13|9562.6|9526.6|9563.19|9527.19|9531.15|9495.15|615
1582618200000|2020-02-25 08:10:00|9562.63|9526.63|9580.35|9544.35|9580.79|9544.79|9560.02|9524.02|523
1582618500000|2020-02-25 08:15:00|9580.3|9544.3|9568.6|9532.6|9580.3|9544.3|9564.66|9528.66|297
1582618800000|2020-02-25 08:20:00|9568.94|9532.94|9595.32|9559.32|9597.74|9561.74|9568.94|9532.94|398
1582619100000|2020-02-25 08:25:00|9594.74|9558.74|9589.31|9553.31|9596.42|9560.42|9586.38|9550.38|303
1582619400000|2020-02-25 08:30:00|9589.39|9553.39|9584.3|9548.3|9589.59|9553.59|9579.05|9543.05|286
1582619700000|2020-02-25 08:35:00|9584.23|9548.23|9600.51|9564.51|9603.61|9567.61|9580.08|9544.08|418
1582620000000|2020-02-25 08:40:00|9600.6|9564.6|9593.89|9557.89|9603.63|9567.63|9593.89|9557.89|269
1582620300000|2020-02-25 08:45:00|9593.87|9557.87|9585.74|9549.74|9594.44|9558.44|9582.53|9546.53|215
1582620600000|2020-02-25 08:50:00|9585.71|9549.71|9585.73|9549.73|9585.8|9549.8|9581.72|9545.72|227
1582620900000|2020-02-25 08:55:00|9585.65|9549.65|9573.79|9537.79|9585.65|9549.65|9573.3|9537.3|200
1582621200000|2020-02-25 09:00:00|9574.02|9538.02|9594.17|9558.17|9596.41|9560.41|9573.4|9537.4|194
1582621500000|2020-02-25 09:05:00|9594.16|9558.16|9594.12|9558.12|9595.58|9559.58|9592.76|9556.76|314
1582621800000|2020-02-25 09:10:00|9594.11|9558.11|9604.6|9568.6|9604.6|9568.6|9594.08|9558.08|156
1582622100000|2020-02-25 09:15:00|9604.75|9568.75|9614.74|9578.74|9615.1|9579.1|9604.75|9568.75|122
1582622400000|2020-02-25 09:20:00|9614.73|9578.73|9603.05|9567.05|9614.86|9578.86|9603.05|9567.05|176
1582622700000|2020-02-25 09:25:00|9603.04|9567.04|9611.15|9575.15|9611.15|9575.15|9602.83|9566.83|166
1582623000000|2020-02-25 09:30:00|9610.76|9574.76|9604.18|9568.18|9610.76|9574.76|9604.17|9568.17|174
1582623300000|2020-02-25 09:35:00|9604.19|9568.19|9614.81|9578.81|9615.66|9579.66|9604.12|9568.12|126
1582623600000|2020-02-25 09:40:00|9614.8|9578.8|9612.38|9576.38|9614.8|9578.8|9611.02|9575.02|256
1582623900000|2020-02-25 09:45:00|9612.02|9576.02|9596.56|9560.56|9612.45|9576.45|9596.56|9560.56|276
1582624200000|2020-02-25 09:50:00|9596.58|9560.58|9599.38|9563.38|9603.2|9567.2|9595.9|9559.9|251
1582624500000|2020-02-25 09:55:00|9598.83|9562.83|9592.23|9556.23|9598.83|9562.83|9592.04|9556.04|123
1582624800000|2020-02-25 10:00:00|9592.15|9556.15|9597.5|9561.5|9598.24|9562.24|9590.31|9554.31|263
1582625100000|2020-02-25 10:05:00|9597.49|9561.49|9583.7|9547.7|9597.54|9561.54|9583.52|9547.52|161
1582625400000|2020-02-25 10:10:00|9583.69|9547.69|9573.44|9537.44|9583.69|9547.69|9571.18|9535.18|173
1582625700000|2020-02-25 10:15:00|9573.49|9537.49|9577.85|9541.85|9577.91|9541.91|9572.24|9536.24|233
1582626000000|2020-02-25 10:20:00|9577.55|9541.55|9578.89|9542.89|9579.8|9543.8|9577.36|9541.36|61
1582626300000|2020-02-25 10:25:00|9579.04|9543.04|9580.63|9544.63|9581.08|9545.08|9576.36|9540.36|107
1582626600000|2020-02-25 10:30:00|9580.6|9544.6|9590.02|9554.02|9590.02|9554.02|9580.58|9544.58|99
1582626900000|2020-02-25 10:35:00|9590.04|9554.04|9591.63|9555.63|9592.5|9556.5|9590.04|9554.04|102
1582627200000|2020-02-25 10:40:00|9591.62|9555.62|9579.72|9543.72|9591.92|9555.92|9577.94|9541.94|337
1582627500000|2020-02-25 10:45:00|9579.18|9543.18|9569.43|9533.43|9579.18|9543.18|9569.05|9533.05|236
1582627800000|2020-02-25 10:50:00|9569.8|9533.8|9572.31|9536.31|9572.72|9536.72|9568.94|9532.94|144
1582628100000|2020-02-25 10:55:00|9572.35|9536.35|9578.31|9542.31|9578.64|9542.64|9572.35|9536.35|295
1582628400000|2020-02-25 11:00:00|9578.33|9542.33|9556.91|9520.91|9578.35|9542.35|9551.38|9515.38|487
1582628700000|2020-02-25 11:05:00|9556.77|9520.77|9545.07|9509.07|9559.27|9523.27|9544.26|9508.26|653
1582629000000|2020-02-25 11:10:00|9545.06|9509.06|9548.4|9512.4|9551|9515|9541.1|9505.1|633
1582629300000|2020-02-25 11:15:00|9548.37|9512.37|9539.35|9503.35|9548.37|9512.37|9530.06|9494.06|511
1582629600000|2020-02-25 11:20:00|9539.21|9503.21|9530.99|9494.99|9540.24|9504.24|9518.59|9482.59|520
1582629900000|2020-02-25 11:25:00|9531.08|9495.08|9551.45|9515.45|9551.45|9515.45|9526.84|9490.84|442
1582630200000|2020-02-25 11:30:00|9551.4|9515.4|9560.79|9524.79|9567.54|9531.54|9551.4|9515.4|292
1582630500000|2020-02-25 11:35:00|9560.58|9524.58|9566.26|9530.26|9567.83|9531.83|9551.21|9515.21|431
1582630800000|2020-02-25 11:40:00|9566.81|9530.81|9569.4|9533.4|9569.55|9533.55|9557.31|9521.31|386
1582631100000|2020-02-25 11:45:00|9569.41|9533.41|9568.81|9532.81|9576.82|9540.82|9565.87|9529.87|268
1582631400000|2020-02-25 11:50:00|9568.84|9532.84|9613.45|9577.45|9613.45|9577.45|9568.81|9532.81|608
1582631700000|2020-02-25 11:55:00|9613.71|9577.71|9650.37|9614.37|9669.58|9633.58|9613.67|9577.67|1199
1582632000000|2020-02-25 12:00:00|9650.43|9614.43|9673.25|9637.25|9694.43|9658.43|9649.71|9613.71|978
1582632300000|2020-02-25 12:05:00|9673.26|9637.26|9653.45|9617.45|9674.25|9638.25|9653.45|9617.45|699
1582632600000|2020-02-25 12:10:00|9653.68|9617.68|9638.45|9602.45|9663.44|9627.44|9636.42|9600.42|759
1582632900000|2020-02-25 12:15:00|9638.46|9602.46|9651.42|9615.42|9655.77|9619.77|9636.16|9600.16|559
1582633200000|2020-02-25 12:20:00|9651.43|9615.43|9635.83|9599.83|9651.44|9615.44|9634.02|9598.02|621
1582633500000|2020-02-25 12:25:00|9635.74|9599.74|9653.42|9617.42|9657.4|9621.4|9633.76|9597.76|449
1582633800000|2020-02-25 12:30:00|9653.41|9617.41|9648.18|9612.18|9653.67|9617.67|9639.89|9603.89|692
1582634100000|2020-02-25 12:35:00|9648.19|9612.19|9656.55|9620.55|9656.86|9620.86|9645.36|9609.36|458
1582634400000|2020-02-25 12:40:00|9656.53|9620.53|9655.22|9619.22|9663.32|9627.32|9655.22|9619.22|581
1582634700000|2020-02-25 12:45:00|9655.21|9619.21|9651.19|9615.19|9660.7|9624.7|9650.1|9614.1|408
1582635000000|2020-02-25 12:50:00|9651.16|9615.16|9631.93|9595.93|9651.8|9615.8|9631.37|9595.37|349
1582635300000|2020-02-25 12:55:00|9631.94|9595.94|9636.2|9600.2|9639.94|9603.94|9623.12|9587.12|601
1582635600000|2020-02-25 13:00:00|9636.09|9600.09|9630.77|9594.77|9637.25|9601.25|9628.36|9592.36|508
1582635900000|2020-02-25 13:05:00|9630.85|9594.85|9639.54|9603.54|9641.75|9605.75|9630.85|9594.85|532
1582636200000|2020-02-25 13:10:00|9639.35|9603.35|9627.23|9591.23|9639.88|9603.88|9625.35|9589.35|504
1582636500000|2020-02-25 13:15:00|9627.24|9591.24|9601.44|9565.44|9627.49|9591.49|9599.69|9563.69|756
1582636800000|2020-02-25 13:20:00|9601.36|9565.36|9592.37|9556.37|9602.04|9566.04|9580.58|9544.58|748
1582637100000|2020-02-25 13:25:00|9592.36|9556.36|9582.02|9546.02|9597.74|9561.74|9579.76|9543.76|566
1582637400000|2020-02-25 13:30:00|9582.03|9546.03|9590.88|9554.88|9595.77|9559.77|9582.03|9546.03|600
1582637700000|2020-02-25 13:35:00|9590.2|9554.2|9599.35|9563.35|9600.04|9564.04|9588.59|9552.59|523
1582638000000|2020-02-25 13:40:00|9599.39|9563.39|9599.9|9563.9|9609.03|9573.03|9599.39|9563.39|300
1582638300000|2020-02-25 13:45:00|9599.89|9563.89|9611.58|9575.58|9611.73|9575.73|9595.88|9559.88|472
1582638600000|2020-02-25 13:50:00|9611.57|9575.57|9610.38|9574.38|9615.25|9579.25|9609.93|9573.93|393
1582638900000|2020-02-25 13:55:00|9610.37|9574.37|9595.41|9559.41|9610.37|9574.37|9594.13|9558.13|222
1582639200000|2020-02-25 14:00:00|9595.4|9559.4|9580.62|9544.62|9595.42|9559.42|9579.9|9543.9|367
1582639500000|2020-02-25 14:05:00|9580.51|9544.51|9583.18|9547.18|9583.68|9547.68|9576.57|9540.57|459
1582639800000|2020-02-25 14:10:00|9583.42|9547.42|9556.01|9520.01|9584.33|9548.33|9556.01|9520.01|257
1582640100000|2020-02-25 14:15:00|9556.32|9520.32|9546.17|9510.17|9560.85|9524.85|9537.21|9501.21|556
1582640400000|2020-02-25 14:20:00|9546.11|9510.11|9499.23|9463.23|9546.11|9510.11|9449.11|9413.11|1048
1582640700000|2020-02-25 14:25:00|9499.46|9463.46|9476.5|9440.5|9499.96|9463.96|9462.49|9426.49|978
1582641000000|2020-02-25 14:30:00|9476.49|9440.49|9454.95|9418.95|9493.37|9457.37|9453.72|9417.72|771
1582641300000|2020-02-25 14:35:00|9454.94|9418.94|9431.03|9395.03|9455.36|9419.36|9383.14|9347.14|1152
1582641600000|2020-02-25 14:40:00|9431.04|9395.04|9416.88|9380.88|9431.58|9395.58|9401.05|9365.05|781
1582641900000|2020-02-25 14:45:00|9416.94|9380.94|9461.33|9425.33|9489.98|9453.98|9415.65|9379.65|950
1582642200000|2020-02-25 14:50:00|9462.22|9426.22|9451.25|9415.25|9466.98|9430.98|9429.28|9393.28|924
1582642500000|2020-02-25 14:55:00|9451.32|9415.32|9420.04|9384.04|9451.73|9415.73|9415.34|9379.34|944
1582642800000|2020-02-25 15:00:00|9420.05|9384.05|9432.83|9396.83|9443.42|9407.42|9408.48|9372.48|766
1582643100000|2020-02-25 15:05:00|9432.18|9396.18|9447.4|9411.4|9447.4|9411.4|9422.47|9386.47|659
1582643400000|2020-02-25 15:10:00|9447.48|9411.48|9421.61|9385.61|9448.08|9412.08|9421.61|9385.61|391
1582643700000|2020-02-25 15:15:00|9421.6|9385.6|9399.62|9363.62|9423.33|9387.33|9390.13|9354.13|712
1582644000000|2020-02-25 15:20:00|9399.63|9363.63|9390.32|9354.32|9412.86|9376.86|9383.19|9347.19|963
1582644300000|2020-02-25 15:25:00|9390.52|9354.52|9428.8|9392.8|9432.11|9396.11|9387.78|9351.78|952
1582644600000|2020-02-25 15:30:00|9428.79|9392.79|9431.69|9395.69|9441.61|9405.61|9428.27|9392.27|579
1582644900000|2020-02-25 15:35:00|9431.21|9395.21|9443.25|9407.25|9446.84|9410.84|9422.72|9386.72|507
1582645200000|2020-02-25 15:40:00|9444.35|9408.35|9431.47|9395.47|9446.13|9410.13|9431.47|9395.47|489
1582645500000|2020-02-25 15:45:00|9431.53|9395.53|9419.91|9383.91|9432.51|9396.51|9418.33|9382.33|626
1582645800000|2020-02-25 15:50:00|9419.25|9383.25|9407.73|9371.73|9419.43|9383.43|9404.05|9368.05|398
1582646100000|2020-02-25 15:55:00|9407.67|9371.67|9401.76|9365.76|9407.69|9371.69|9385.79|9349.79|624
1582646400000|2020-02-25 16:00:00|9401.72|9365.72|9360.15|9324.15|9403.5|9367.5|9342.32|9306.32|737
1582646700000|2020-02-25 16:05:00|9360.16|9324.16|9412.75|9376.75|9425.24|9389.24|9359.51|9323.51|737
1582647000000|2020-02-25 16:10:00|9412.78|9376.78|9461.19|9425.19|9469.63|9433.63|9412.78|9376.78|646
1582647300000|2020-02-25 16:15:00|9461.2|9425.2|9451.47|9415.47|9466.01|9430.01|9438.86|9402.86|789
1582647600000|2020-02-25 16:20:00|9451.35|9415.35|9395.89|9359.89|9451.39|9415.39|9393.74|9357.74|837
1582647900000|2020-02-25 16:25:00|9396.19|9360.19|9390.67|9354.67|9405.2|9369.2|9373.53|9337.53|923
1582648200000|2020-02-25 16:30:00|9390.66|9354.66|9394.38|9358.38|9395.73|9359.73|9371.19|9335.19|724
1582648500000|2020-02-25 16:35:00|9393.94|9357.94|9402.7|9366.7|9409.23|9373.23|9373.31|9337.31|682
1582648800000|2020-02-25 16:40:00|9402.63|9366.63|9372.43|9336.43|9403.07|9367.07|9368.36|9332.36|643
1582649100000|2020-02-25 16:45:00|9372.42|9336.42|9328.65|9292.65|9372.59|9336.59|9324.33|9288.33|829
1582649400000|2020-02-25 16:50:00|9328.95|9292.95|9338.54|9302.54|9350.65|9314.65|9328.6|9292.6|799
1582649700000|2020-02-25 16:55:00|9338.53|9302.53|9326.7|9290.7|9363.84|9327.84|9311.26|9275.26|826
1582650000000|2020-02-25 17:00:00|9326.47|9290.47|9340.64|9304.64|9342.46|9306.46|9297.64|9261.64|808
1582650300000|2020-02-25 17:05:00|9340.42|9304.42|9331.75|9295.75|9351.46|9315.46|9327.69|9291.69|832
1582650600000|2020-02-25 17:10:00|9332.15|9296.15|9339.29|9303.29|9340.61|9304.61|9319.88|9283.88|605
1582650900000|2020-02-25 17:15:00|9339.33|9303.33|9333.23|9297.23|9339.47|9303.47|9322.34|9286.34|589
1582651200000|2020-02-25 17:20:00|9333.09|9297.09|9356.39|9320.39|9359.12|9323.12|9332.75|9296.75|511
1582651500000|2020-02-25 17:25:00|9356.49|9320.49|9350.24|9314.24|9356.49|9320.49|9332.02|9296.02|650
1582651800000|2020-02-25 17:30:00|9350.16|9314.16|9351.56|9315.56|9360.22|9324.22|9348.14|9312.14|326
1582652100000|2020-02-25 17:35:00|9351.67|9315.67|9365.87|9329.87|9365.87|9329.87|9351.54|9315.54|261
1582652400000|2020-02-25 17:40:00|9365.67|9329.67|9382.65|9346.65|9391.13|9355.13|9365.67|9329.67|669
1582652700000|2020-02-25 17:45:00|9382.74|9346.74|9365.82|9329.82|9382.74|9346.74|9364.4|9328.4|329
1582653000000|2020-02-25 17:50:00|9365.83|9329.83|9350.86|9314.86|9367.05|9331.05|9347.56|9311.56|323
1582653300000|2020-02-25 17:55:00|9350.85|9314.85|9347.87|9311.87|9360.02|9324.02|9347.87|9311.87|501
1582653600000|2020-02-25 18:00:00|9347.73|9311.73|9353.02|9317.02|9353.09|9317.09|9335.3|9299.3|448
1582653900000|2020-02-25 18:05:00|9352.31|9316.31|9374.17|9338.17|9374.45|9338.45|9352.12|9316.12|354
1582654200000|2020-02-25 18:10:00|9374.16|9338.16|9375.28|9339.28|9375.42|9339.42|9369.94|9333.94|480
1582654500000|2020-02-25 18:15:00|9375.04|9339.04|9359.22|9323.22|9375.28|9339.28|9355.27|9319.27|483
1582654800000|2020-02-25 18:20:00|9359.21|9323.21|9360.06|9324.06|9362.33|9326.33|9354.11|9318.11|241
1582655100000|2020-02-25 18:25:00|9359.45|9323.45|9374.08|9338.08|9377.41|9341.41|9359.45|9323.45|510
1582655400000|2020-02-25 18:30:00|9374.21|9338.21|9371.32|9335.32|9379.33|9343.33|9368.82|9332.82|487
1582655700000|2020-02-25 18:35:00|9371.31|9335.31|9381.24|9345.24|9386.38|9350.38|9371.01|9335.01|543
1582656000000|2020-02-25 18:40:00|9381.35|9345.35|9382.23|9346.23|9383.89|9347.89|9378.54|9342.54|410
1582656300000|2020-02-25 18:45:00|9382.24|9346.24|9388.61|9352.61|9392.04|9356.04|9382.24|9346.24|433
1582656600000|2020-02-25 18:50:00|9388.62|9352.62|9398.77|9362.77|9409.2|9373.2|9388.62|9352.62|425
1582656900000|2020-02-25 18:55:00|9398.8|9362.8|9392.24|9356.24|9406.31|9370.31|9390.99|9354.99|504
1582657200000|2020-02-25 19:00:00|9392.34|9356.34|9384.36|9348.36|9392.71|9356.71|9382.55|9346.55|518
1582657500000|2020-02-25 19:05:00|9384.37|9348.37|9372.92|9336.92|9384.43|9348.43|9372.56|9336.56|676
1582657800000|2020-02-25 19:10:00|9373.16|9337.16|9369.9|9333.9|9378.1|9342.1|9363.95|9327.95|312
1582658100000|2020-02-25 19:15:00|9369.89|9333.89|9373.03|9337.03|9376.14|9340.14|9369.38|9333.38|328
1582658400000|2020-02-25 19:20:00|9373.15|9337.15|9345.89|9309.89|9373.27|9337.27|9345.73|9309.73|294
1582658700000|2020-02-25 19:25:00|9345.9|9309.9|9355.78|9319.78|9359.76|9323.76|9344.73|9308.73|577
1582659000000|2020-02-25 19:30:00|9355.76|9319.76|9355.11|9319.11|9358.28|9322.28|9352.97|9316.97|497
1582659300000|2020-02-25 19:35:00|9355.1|9319.1|9351.52|9315.52|9355.59|9319.59|9351.19|9315.19|178
1582659600000|2020-02-25 19:40:00|9351.11|9315.11|9336.11|9300.11|9351.11|9315.11|9335.52|9299.52|418
1582659900000|2020-02-25 19:45:00|9336.13|9300.13|9349.79|9313.79|9350.37|9314.37|9334.87|9298.87|498
1582660200000|2020-02-25 19:50:00|9350.2|9314.2|9362.16|9326.16|9362.21|9326.21|9347.55|9311.55|490
1582660500000|2020-02-25 19:55:00|9362.15|9326.15|9364.51|9328.51|9366.54|9330.54|9361.18|9325.18|346
1582660800000|2020-02-25 20:00:00|9364.58|9328.58|9359.04|9323.04|9368.2|9332.2|9354.7|9318.7|286
1582661100000|2020-02-25 20:05:00|9359.07|9323.07|9368.2|9332.2|9368.2|9332.2|9356.11|9320.11|241
1582661400000|2020-02-25 20:10:00|9368.59|9332.59|9387.23|9351.23|9387.82|9351.82|9368.59|9332.59|341
1582661700000|2020-02-25 20:15:00|9387.25|9351.25|9381|9345|9387.25|9351.25|9378.46|9342.46|251
1582662000000|2020-02-25 20:20:00|9381.04|9345.04|9352.53|9316.53|9386.32|9350.32|9350.65|9314.65|367
1582662300000|2020-02-25 20:25:00|9352.76|9316.76|9340.25|9304.25|9352.83|9316.83|9340.25|9304.25|255
1582662600000|2020-02-25 20:30:00|9340.23|9304.23|9325.27|9289.27|9340.23|9304.23|9324.18|9288.18|356
1582662900000|2020-02-25 20:35:00|9325.26|9289.26|9324.46|9288.46|9332.11|9296.11|9323.38|9287.38|198
1582663200000|2020-02-25 20:40:00|9324.71|9288.71|9322.34|9286.34|9328.09|9292.09|9322.03|9286.03|192
1582663500000|2020-02-25 20:45:00|9322.33|9286.33|9323.24|9287.24|9323.35|9287.35|9312.54|9276.54|208
1582663800000|2020-02-25 20:50:00|9323.74|9287.74|9322.61|9286.61|9333.29|9297.29|9322.36|9286.36|313
1582664100000|2020-02-25 20:55:00|9323.58|9287.58|9337.54|9301.54|9339.29|9303.29|9321.53|9285.53|292
1582664400000|2020-02-25 21:00:00|9337.51|9301.51|9358.93|9322.93|9361.79|9325.79|9337.5|9301.5|546
1582664700000|2020-02-25 21:05:00|9358.89|9322.89|9340.44|9304.44|9361.98|9325.98|9340.33|9304.33|371
1582665000000|2020-02-25 21:10:00|9340.5|9304.5|9346.22|9310.22|9348.6|9312.6|9340.47|9304.47|524
1582665300000|2020-02-25 21:15:00|9346.18|9310.18|9332.31|9296.31|9346.88|9310.88|9331.3|9295.3|383
1582665600000|2020-02-25 21:20:00|9332.32|9296.32|9376.82|9340.82|9384.56|9348.56|9265.24|9229.24|1127
1582665900000|2020-02-25 21:25:00|9376.84|9340.84|9386.92|9350.92|9397.6|9361.6|9369.95|9333.95|880
1582666200000|2020-02-25 21:30:00|9385.22|9349.22|9421.92|9385.92|9423.48|9387.48|9381.57|9345.57|684
1582666500000|2020-02-25 21:35:00|9421.99|9385.99|9389.46|9353.46|9421.99|9385.99|9375.19|9339.19|749
1582666800000|2020-02-25 21:40:00|9389.41|9353.41|9384.15|9348.15|9389.41|9353.41|9374.81|9338.81|393
1582667100000|2020-02-25 21:45:00|9383.94|9347.94|9381.88|9345.88|9391.45|9355.45|9381.29|9345.29|346
1582667400000|2020-02-25 21:50:00|9381.9|9345.9|9380.86|9344.86|9382.29|9346.29|9372.28|9336.28|504
1582667700000|2020-02-25 21:55:00|9380.87|9344.87|9401.68|9365.68|9403.39|9367.39|9380.87|9344.87|431
1582668000000|2020-02-25 22:00:00|9400.1|9364.1|9380.14|9344.14|9400.1|9364.1|9380.14|9344.14|274
1582668300000|2020-02-25 22:05:00|9380.09|9344.09|9391.69|9355.69|9391.89|9355.89|9376.91|9340.91|287
1582668600000|2020-02-25 22:10:00|9391.91|9355.91|9403.54|9367.54|9403.71|9367.71|9391.91|9355.91|642
1582668900000|2020-02-25 22:15:00|9403.53|9367.53|9414.59|9378.59|9418.92|9382.92|9403.1|9367.1|671
1582669200000|2020-02-25 22:20:00|9414.19|9378.19|9438.9|9402.9|9440.04|9404.04|9413.77|9377.77|515
1582669500000|2020-02-25 22:25:00|9438.89|9402.89|9430.75|9394.75|9438.89|9402.89|9430.24|9394.24|514
1582669800000|2020-02-25 22:30:00|9430.82|9394.82|9421.61|9385.61|9433.39|9397.39|9421.61|9385.61|380
1582670100000|2020-02-25 22:35:00|9421.54|9385.54|9410.5|9374.5|9421.54|9385.54|9409.74|9373.74|404
1582670400000|2020-02-25 22:40:00|9410.49|9374.49|9409.81|9373.81|9412.44|9376.44|9408.49|9372.49|519
1582670700000|2020-02-25 22:45:00|9409.45|9373.45|9397.33|9361.33|9409.45|9373.45|9392.22|9356.22|697
1582671000000|2020-02-25 22:50:00|9398.23|9362.23|9407.15|9371.15|9407.99|9371.99|9398.23|9362.23|508
1582671300000|2020-02-25 22:55:00|9407.09|9371.09|9407.96|9371.96|9407.96|9371.96|9402.86|9366.86|433
1582671600000|2020-02-25 23:00:00|9407.83|9371.83|9397.58|9361.58|9408.19|9372.19|9397.58|9361.58|443
1582671900000|2020-02-25 23:05:00|9397.55|9361.55|9382.7|9346.7|9397.56|9361.56|9381.17|9345.17|580
1582672200000|2020-02-25 23:10:00|9383.23|9347.23|9393.29|9357.29|9401.2|9365.2|9380.77|9344.77|603
1582672500000|2020-02-25 23:15:00|9393.31|9357.31|9391.23|9355.23|9394.66|9358.66|9389.28|9353.28|461
1582672800000|2020-02-25 23:20:00|9391.14|9355.14|9390.48|9354.48|9396.66|9360.66|9390.48|9354.48|569
1582673100000|2020-02-25 23:25:00|9390.49|9354.49|9383.14|9347.14|9391.04|9355.04|9382.67|9346.67|347
1582673400000|2020-02-25 23:30:00|9384.3|9348.3|9384.15|9348.15|9389.33|9353.33|9380.24|9344.24|490
1582673700000|2020-02-25 23:35:00|9384.03|9348.03|9371|9335|9384.7|9348.7|9370.53|9334.53|584
1582674000000|2020-02-25 23:40:00|9370.99|9334.99|9354.27|9318.27|9372.56|9336.56|9351.63|9315.63|578
1582674300000|2020-02-25 23:45:00|9354.4|9318.4|9354.43|9318.43|9357.01|9321.01|9353.19|9317.19|625
1582674600000|2020-02-25 23:50:00|9354.45|9318.45|9353.54|9317.54|9366.58|9330.58|9351.34|9315.34|499
1582674900000|2020-02-25 23:55:00|9352.73|9316.73|9325.98|9289.98|9353.43|9317.43|9316.69|9280.69|726
1582675200000|2020-02-26 00:00:00|9322.79|9286.79|9351.17|9315.17|9359.54|9323.54|9303.76|9267.76|997
1582675500000|2020-02-26 00:05:00|9351.41|9315.41|9345.67|9309.67|9356.64|9320.64|9334.54|9298.54|835
1582675800000|2020-02-26 00:10:00|9345.58|9309.58|9365.76|9329.76|9365.76|9329.76|9345.07|9309.07|613
1582676100000|2020-02-26 00:15:00|9366.39|9330.39|9364.6|9328.6|9380.7|9344.7|9363.69|9327.69|715
1582676400000|2020-02-26 00:20:00|9364.01|9328.01|9373.84|9337.84|9382.56|9346.56|9363.29|9327.29|407
1582676700000|2020-02-26 00:25:00|9373.89|9337.89|9368.4|9332.4|9376.2|9340.2|9368.28|9332.28|537
1582677000000|2020-02-26 00:30:00|9368.41|9332.41|9373.87|9337.87|9373.95|9337.95|9367.74|9331.74|399
1582677300000|2020-02-26 00:35:00|9373.86|9337.86|9350.2|9314.2|9378.66|9342.66|9349.41|9313.41|497
1582677600000|2020-02-26 00:40:00|9350.18|9314.18|9338.81|9302.81|9352|9316|9338.21|9302.21|555
1582677900000|2020-02-26 00:45:00|9338.84|9302.84|9327.42|9291.42|9338.95|9302.95|9327.39|9291.39|496
1582678200000|2020-02-26 00:50:00|9327.4|9291.4|9317.29|9281.29|9327.4|9291.4|9316.93|9280.93|691
1582678500000|2020-02-26 00:55:00|9317.4|9281.4|9323.78|9287.78|9331.75|9295.75|9317.3|9281.3|612
1582678800000|2020-02-26 01:00:00|9323.87|9287.87|9336.5|9300.5|9341.27|9305.27|9323.74|9287.74|615
1582679100000|2020-02-26 01:05:00|9336.52|9300.52|9295.51|9259.51|9337.7|9301.7|9294.86|9258.86|886
1582679400000|2020-02-26 01:10:00|9295.5|9259.5|9274.41|9238.41|9295.64|9259.64|9267.93|9231.93|968
1582679700000|2020-02-26 01:15:00|9274.55|9238.55|9262.36|9226.36|9274.72|9238.72|9262.36|9226.36|739
1582680000000|2020-02-26 01:20:00|9261.98|9225.98|9246.13|9210.13|9288.4|9252.4|9243.14|9207.14|855
1582680300000|2020-02-26 01:25:00|9245.94|9209.94|9228.86|9192.86|9247.68|9211.68|9225.13|9189.13|884
1582680600000|2020-02-26 01:30:00|9228.87|9192.87|9232.81|9196.81|9250.89|9214.89|9216.08|9180.08|865
1582680900000|2020-02-26 01:35:00|9232.66|9196.66|9247.62|9211.62|9251.35|9215.35|9222.64|9186.64|781
1582681200000|2020-02-26 01:40:00|9247.96|9211.96|9239.74|9203.74|9248.04|9212.04|9234.38|9198.38|584
1582681500000|2020-02-26 01:45:00|9239.49|9203.49|9244.28|9208.28|9256.57|9220.57|9239.49|9203.49|756
1582681800000|2020-02-26 01:50:00|9244.17|9208.17|9235.15|9199.15|9244.46|9208.46|9229.9|9193.9|610
1582682100000|2020-02-26 01:55:00|9235.35|9199.35|9212.75|9176.75|9236.23|9200.23|9211.65|9175.65|476
1582682400000|2020-02-26 02:00:00|9212.74|9176.74|9210.65|9174.65|9230.92|9194.92|9200.69|9164.69|868
1582682700000|2020-02-26 02:05:00|9210.62|9174.62|9169.16|9133.16|9210.62|9174.62|9168.22|9132.22|933
1582683000000|2020-02-26 02:10:00|9168.84|9132.84|9152.69|9116.69|9181.5|9145.5|9144.16|9108.16|832
1582683300000|2020-02-26 02:15:00|9152.9|9116.9|9128.52|9092.52|9152.9|9116.9|9125.63|9089.63|911
1582683600000|2020-02-26 02:20:00|9128.5|9092.5|9148.47|9112.47|9167.42|9131.42|9117.61|9081.61|910
1582683900000|2020-02-26 02:25:00|9148.46|9112.46|9184.05|9148.05|9185.76|9149.76|9139.16|9103.16|840
1582684200000|2020-02-26 02:30:00|9184.09|9148.09|9219.37|9183.37|9222.34|9186.34|9184.09|9148.09|955
1582684500000|2020-02-26 02:35:00|9219.36|9183.36|9200.18|9164.18|9219.36|9183.36|9190.63|9154.63|773
1582684800000|2020-02-26 02:40:00|9199.06|9163.06|9210.01|9174.01|9210.68|9174.68|9183.27|9147.27|735
1582685100000|2020-02-26 02:45:00|9210.02|9174.02|9227.74|9191.74|9227.76|9191.76|9203.47|9167.47|685
1582685400000|2020-02-26 02:50:00|9227.75|9191.75|9216.26|9180.26|9228.76|9192.76|9211.17|9175.17|483
1582685700000|2020-02-26 02:55:00|9216.28|9180.28|9213.26|9177.26|9227.61|9191.61|9213.09|9177.09|444
1582686000000|2020-02-26 03:00:00|9212.87|9176.87|9208.98|9172.98|9213.01|9177.01|9198.92|9162.92|250
1582686300000|2020-02-26 03:05:00|9208.28|9172.28|9188.41|9152.41|9208.46|9172.46|9184.66|9148.66|555
1582686600000|2020-02-26 03:10:00|9188.4|9152.4|9203.14|9167.14|9203.94|9167.94|9188.39|9152.39|286
1582686900000|2020-02-26 03:15:00|9203.13|9167.13|9183.13|9147.13|9203.57|9167.57|9180.66|9144.66|405
1582687200000|2020-02-26 03:20:00|9182.98|9146.98|9165.75|9129.75|9183.04|9147.04|9156.15|9120.15|465
1582687500000|2020-02-26 03:25:00|9165.67|9129.67|9143.65|9107.65|9171.07|9135.07|9143.23|9107.23|522
1582687800000|2020-02-26 03:30:00|9143.64|9107.64|9166.5|9130.5|9167.47|9131.47|9141.9|9105.9|523
1582688100000|2020-02-26 03:35:00|9166.05|9130.05|9152.53|9116.53|9172.63|9136.63|9151.81|9115.81|508
1582688400000|2020-02-26 03:40:00|9152.54|9116.54|9158.15|9122.15|9162.9|9126.9|9145.25|9109.25|631
1582688700000|2020-02-26 03:45:00|9158.36|9122.36|9142.85|9106.85|9163.77|9127.77|9138.35|9102.35|559
1582689000000|2020-02-26 03:50:00|9142.88|9106.88|9163.97|9127.97|9163.98|9127.98|9138.22|9102.22|419
1582689300000|2020-02-26 03:55:00|9163.72|9127.72|9171.26|9135.26|9173.12|9137.12|9163.43|9127.43|355
1582689600000|2020-02-26 04:00:00|9171.2|9135.2|9160.54|9124.54|9173|9137|9157.78|9121.78|498
1582689900000|2020-02-26 04:05:00|9158.74|9122.74|9149.18|9113.18|9166.52|9130.52|9148.83|9112.83|271
1582690200000|2020-02-26 04:10:00|9149.19|9113.19|9128.48|9092.48|9149.81|9113.81|9126.58|9090.58|540
1582690500000|2020-02-26 04:15:00|9128.99|9092.99|9151.52|9115.52|9153.96|9117.96|9128.85|9092.85|400
1582690800000|2020-02-26 04:20:00|9151.57|9115.57|9137.57|9101.57|9155.05|9119.05|9136.29|9100.29|376
1582691100000|2020-02-26 04:25:00|9137.56|9101.56|9136.41|9100.41|9139.15|9103.15|9131.3|9095.3|412
1582691400000|2020-02-26 04:30:00|9136.94|9100.94|9144.23|9108.23|9146.38|9110.38|9135.17|9099.17|389
1582691700000|2020-02-26 04:35:00|9144.22|9108.22|9160.4|9124.4|9160.4|9124.4|9138.56|9102.56|409
1582692000000|2020-02-26 04:40:00|9160.09|9124.09|9157.29|9121.29|9163.1|9127.1|9153.34|9117.34|280
1582692300000|2020-02-26 04:45:00|9157.28|9121.28|9180.68|9144.68|9182.5|9146.5|9152.98|9116.98|764
1582692600000|2020-02-26 04:50:00|9180.74|9144.74|9175.14|9139.14|9181.62|9145.62|9174.74|9138.74|275
1582692900000|2020-02-26 04:55:00|9174.88|9138.88|9185.31|9149.31|9185.53|9149.53|9174.88|9138.88|285
1582693200000|2020-02-26 05:00:00|9185.29|9149.29|9175.65|9139.65|9185.55|9149.55|9175.54|9139.54|379
1582693500000|2020-02-26 05:05:00|9175.56|9139.56|9155.71|9119.71|9175.56|9139.56|9155.3|9119.3|508
1582693800000|2020-02-26 05:10:00|9155.7|9119.7|9157.89|9121.89|9168.24|9132.24|9155.7|9119.7|645
1582694100000|2020-02-26 05:15:00|9157.9|9121.9|9154.57|9118.57|9163.01|9127.01|9153.15|9117.15|551
1582694400000|2020-02-26 05:20:00|9154.72|9118.72|9160.85|9124.85|9165.79|9129.79|9151.63|9115.63|595
1582694700000|2020-02-26 05:25:00|9160.83|9124.83|9155.57|9119.57|9161.43|9125.43|9152.47|9116.47|476
1582695000000|2020-02-26 05:30:00|9155.56|9119.56|9166.12|9130.12|9171.43|9135.43|9155.56|9119.56|479
1582695300000|2020-02-26 05:35:00|9166.21|9130.21|9165.64|9129.64|9168.49|9132.49|9165.18|9129.18|128
1582695600000|2020-02-26 05:40:00|9165.55|9129.55|9184.74|9148.74|9185.42|9149.42|9165.41|9129.41|233
1582695900000|2020-02-26 05:45:00|9184.37|9148.37|9198.75|9162.75|9200.1|9164.1|9184.31|9148.31|250
1582696200000|2020-02-26 05:50:00|9198.37|9162.37|9204.8|9168.8|9207.03|9171.03|9195.91|9159.91|224
1582696500000|2020-02-26 05:55:00|9204.39|9168.39|9207.78|9171.78|9207.84|9171.84|9199.42|9163.42|227
1582696800000|2020-02-26 06:00:00|9207.53|9171.53|9217.21|9181.21|9217.7|9181.7|9207.41|9171.41|279
1582697100000|2020-02-26 06:05:00|9217.22|9181.22|9200.87|9164.87|9217.27|9181.27|9196.99|9160.99|320
1582697400000|2020-02-26 06:10:00|9200.63|9164.63|9197.98|9161.98|9202.15|9166.15|9197.98|9161.98|221
1582697700000|2020-02-26 06:15:00|9197.95|9161.95|9183.14|9147.14|9198.52|9162.52|9182.37|9146.37|171
1582698000000|2020-02-26 06:20:00|9183.53|9147.53|9182.98|9146.98|9187.27|9151.27|9179.08|9143.08|294
1582698300000|2020-02-26 06:25:00|9182.75|9146.75|9195.2|9159.2|9195.23|9159.23|9182.75|9146.75|322
1582698600000|2020-02-26 06:30:00|9194.96|9158.96|9201.7|9165.7|9203.55|9167.55|9194.36|9158.36|522
1582698900000|2020-02-26 06:35:00|9201.69|9165.69|9211.24|9175.24|9211.32|9175.32|9197.52|9161.52|327
1582699200000|2020-02-26 06:40:00|9210.91|9174.91|9209.2|9173.2|9212.4|9176.4|9202.02|9166.02|326
1582699500000|2020-02-26 06:45:00|9209.57|9173.57|9213.05|9177.05|9214.4|9178.4|9208.03|9172.03|199
1582699800000|2020-02-26 06:50:00|9213.04|9177.04|9225.12|9189.12|9225.28|9189.28|9212.84|9176.84|325
1582700100000|2020-02-26 06:55:00|9225.13|9189.13|9225.98|9189.98|9228.01|9192.01|9225.11|9189.11|283
1582700400000|2020-02-26 07:00:00|9225.99|9189.99|9201.52|9165.52|9227.14|9191.14|9197.26|9161.26|594
1582700700000|2020-02-26 07:05:00|9201.53|9165.53|9211.38|9175.38|9212.95|9176.95|9199.56|9163.56|728
1582701000000|2020-02-26 07:10:00|9211.37|9175.37|9198.97|9162.97|9211.97|9175.97|9191.32|9155.32|908
1582701300000|2020-02-26 07:15:00|9198.98|9162.98|9190.25|9154.25|9199.11|9163.11|9188.56|9152.56|586
1582701600000|2020-02-26 07:20:00|9189.74|9153.74|9173.66|9137.66|9190.36|9154.36|9173.32|9137.32|343
1582701900000|2020-02-26 07:25:00|9173.64|9137.64|9175.46|9139.46|9179.9|9143.9|9171.78|9135.78|413
1582702200000|2020-02-26 07:30:00|9173.74|9137.74|9165.72|9129.72|9173.74|9137.74|9160.08|9124.08|326
1582702500000|2020-02-26 07:35:00|9165.76|9129.76|9167.59|9131.59|9168.43|9132.43|9164.55|9128.55|111
1582702800000|2020-02-26 07:40:00|9167.46|9131.46|9172.28|9136.28|9174.2|9138.2|9167.09|9131.09|246
1582703100000|2020-02-26 07:45:00|9172.35|9136.35|9157.23|9121.23|9175.25|9139.25|9157.11|9121.11|371
1582703400000|2020-02-26 07:50:00|9157.4|9121.4|9157.83|9121.83|9160.4|9124.4|9152.79|9116.79|497
1582703700000|2020-02-26 07:55:00|9158.37|9122.37|9151.13|9115.13|9158.87|9122.87|9147.57|9111.57|658
1582704000000|2020-02-26 08:00:00|9151.12|9115.12|9167.92|9131.92|9169.22|9133.22|9145.63|9109.63|388
1582704300000|2020-02-26 08:05:00|9168.35|9132.35|9171.35|9135.35|9172.15|9136.15|9168.13|9132.13|175
1582704600000|2020-02-26 08:10:00|9171.25|9135.25|9167.68|9131.68|9173.12|9137.12|9166.53|9130.53|276
1582704900000|2020-02-26 08:15:00|9167.69|9131.69|9166.98|9130.98|9171.29|9135.29|9166.21|9130.21|254
1582705200000|2020-02-26 08:20:00|9166.89|9130.89|9156.19|9120.19|9166.89|9130.89|9155.65|9119.65|242
1582705500000|2020-02-26 08:25:00|9155.64|9119.64|9130.27|9094.27|9156.13|9120.13|9130.27|9094.27|479
1582705800000|2020-02-26 08:30:00|9130.36|9094.36|9126.75|9090.75|9134.15|9098.15|9114.7|9078.7|639
1582706100000|2020-02-26 08:35:00|9126.49|9090.49|9141.39|9105.39|9151.15|9115.15|9123.75|9087.75|576
1582706400000|2020-02-26 08:40:00|9141.27|9105.27|9148.69|9112.69|9149.94|9113.94|9135.25|9099.25|494
1582706700000|2020-02-26 08:45:00|9148.79|9112.79|9193.83|9157.83|9208.11|9172.11|9146.59|9110.59|645
1582707000000|2020-02-26 08:50:00|9194.95|9158.95|9216.82|9180.82|9227.02|9191.02|9191.29|9155.29|945
1582707300000|2020-02-26 08:55:00|9216.35|9180.35|9200.59|9164.59|9216.35|9180.35|9190.32|9154.32|893
1582707600000|2020-02-26 09:00:00|9200.73|9164.73|9181.7|9145.7|9205.42|9169.42|9176|9140|774
1582707900000|2020-02-26 09:05:00|9181.71|9145.71|9146.41|9110.41|9186.58|9150.58|9143.86|9107.86|1013
1582708200000|2020-02-26 09:10:00|9146.75|9110.75|9152.91|9116.91|9153.62|9117.62|9141.2|9105.2|1007
1582708500000|2020-02-26 09:15:00|9152.78|9116.78|9149.91|9113.91|9156.8|9120.8|9134.82|9098.82|887
1582708800000|2020-02-26 09:20:00|9148.22|9112.22|9135.39|9099.39|9148.48|9112.48|9135.39|9099.39|718
1582709100000|2020-02-26 09:25:00|9135.8|9099.8|9145.96|9109.96|9146.13|9110.13|9125.77|9089.77|880
1582709400000|2020-02-26 09:30:00|9146.13|9110.13|9161.4|9125.4|9162.03|9126.03|9142.72|9106.72|815
1582709700000|2020-02-26 09:35:00|9159.99|9123.99|9144.06|9108.06|9163.21|9127.21|9143.04|9107.04|674
1582710000000|2020-02-26 09:40:00|9143.98|9107.98|9152.28|9116.28|9153.69|9117.69|9143.21|9107.21|598
1582710300000|2020-02-26 09:45:00|9152.54|9116.54|9130.54|9094.54|9153.75|9117.75|9130.54|9094.54|359
1582710600000|2020-02-26 09:50:00|9131.12|9095.12|9131.84|9095.84|9144.51|9108.51|9123.15|9087.15|913
1582710900000|2020-02-26 09:55:00|9131.87|9095.87|9128.17|9092.17|9135.13|9099.13|9126.57|9090.57|860
1582711200000|2020-02-26 10:00:00|9127.94|9091.94|9164.96|9128.96|9172.51|9136.51|9104.13|9068.13|1014
1582711500000|2020-02-26 10:05:00|9163.78|9127.78|9159|9123|9179.05|9143.05|9154.01|9118.01|884
1582711800000|2020-02-26 10:10:00|9158.99|9122.99|9153.5|9117.5|9158.99|9122.99|9141.97|9105.97|707
1582712100000|2020-02-26 10:15:00|9153.2|9117.2|9152.14|9116.14|9154.61|9118.61|9139.86|9103.86|610
1582712400000|2020-02-26 10:20:00|9152.15|9116.15|9159.72|9123.72|9160.67|9124.67|9151.81|9115.81|503
1582712700000|2020-02-26 10:25:00|9161.34|9125.34|9158.03|9122.03|9165.24|9129.24|9154.48|9118.48|543
1582713000000|2020-02-26 10:30:00|9157.63|9121.63|9185.34|9149.34|9186.63|9150.63|9157.22|9121.22|631
1582713300000|2020-02-26 10:35:00|9185.33|9149.33|9187.18|9151.18|9187.18|9151.18|9176.93|9140.93|432
1582713600000|2020-02-26 10:40:00|9187.17|9151.17|9176.81|9140.81|9189.84|9153.84|9176.16|9140.16|444
1582713900000|2020-02-26 10:45:00|9176.63|9140.63|9171.32|9135.32|9183.16|9147.16|9168.98|9132.98|344
1582714200000|2020-02-26 10:50:00|9171.13|9135.13|9175|9139|9175.03|9139.03|9168.6|9132.6|323
1582714500000|2020-02-26 10:55:00|9175.09|9139.09|9183.34|9147.34|9191.95|9155.95|9175|9139|559
1582714800000|2020-02-26 11:00:00|9183.33|9147.33|9178.86|9142.86|9183.33|9147.33|9174.28|9138.28|449
1582715100000|2020-02-26 11:05:00|9179.47|9143.47|9163.53|9127.53|9179.62|9143.62|9163.53|9127.53|365
1582715400000|2020-02-26 11:10:00|9163.54|9127.54|9175.31|9139.31|9177.92|9141.92|9163.41|9127.41|339
1582715700000|2020-02-26 11:15:00|9175.64|9139.64|9169.15|9133.15|9175.69|9139.69|9165.78|9129.78|306
1582716000000|2020-02-26 11:20:00|9169.14|9133.14|9159.13|9123.13|9169.66|9133.66|9152.58|9116.58|350
1582716300000|2020-02-26 11:25:00|9159.12|9123.12|9157.32|9121.32|9159.72|9123.72|9152.21|9116.21|460
1582716600000|2020-02-26 11:30:00|9158.67|9122.67|9172.21|9136.21|9172.7|9136.7|9156.86|9120.86|232
1582716900000|2020-02-26 11:35:00|9172.22|9136.22|9166.38|9130.38|9173.08|9137.08|9166.35|9130.35|372
1582717200000|2020-02-26 11:40:00|9166.95|9130.95|9148.49|9112.49|9167.05|9131.05|9145.77|9109.77|544
1582717500000|2020-02-26 11:45:00|9148.55|9112.55|9150.07|9114.07|9159.02|9123.02|9148.55|9112.55|522
1582717800000|2020-02-26 11:50:00|9149.98|9113.98|9164.99|9128.99|9165.53|9129.53|9143.28|9107.28|421
1582718100000|2020-02-26 11:55:00|9165.76|9129.76|9164.07|9128.07|9166.71|9130.71|9160.77|9124.77|174
1582718400000|2020-02-26 12:00:00|9164.08|9128.08|9152.39|9116.39|9190.58|9154.58|9150.96|9114.96|595
1582718700000|2020-02-26 12:05:00|9153.55|9117.55|9157.2|9121.2|9157.2|9121.2|9045.66|9009.66|1198
1582719000000|2020-02-26 12:10:00|9158.1|9122.1|9215.87|9179.87|9223.56|9187.56|9158.06|9122.06|1086
1582719300000|2020-02-26 12:15:00|9215.85|9179.85|9220.63|9184.63|9239.97|9203.97|9206.06|9170.06|747
1582719600000|2020-02-26 12:20:00|9220.96|9184.96|9210.74|9174.74|9239.8|9203.8|9205.64|9169.64|1049
1582719900000|2020-02-26 12:25:00|9210.04|9174.04|9216.77|9180.77|9216.77|9180.77|9205|9169|647
1582720200000|2020-02-26 12:30:00|9216.87|9180.87|9262.49|9226.49|9266.31|9230.31|9215.83|9179.83|679
1582720500000|2020-02-26 12:35:00|9260.82|9224.82|9268.99|9232.99|9268.99|9232.99|9250.12|9214.12|667
1582720800000|2020-02-26 12:40:00|9269.01|9233.01|9266.84|9230.84|9292.49|9256.49|9266.61|9230.61|862
1582721100000|2020-02-26 12:45:00|9267.33|9231.33|9260.89|9224.89|9271.18|9235.18|9256.46|9220.46|627
1582721400000|2020-02-26 12:50:00|9260.86|9224.86|9262.7|9226.7|9263.01|9227.01|9247.45|9211.45|349
1582721700000|2020-02-26 12:55:00|9262.84|9226.84|9287.34|9251.34|9287.63|9251.63|9262.7|9226.7|507
1582722000000|2020-02-26 13:00:00|9287.41|9251.41|9265.26|9229.26|9289.04|9253.04|9265.1|9229.1|328
1582722300000|2020-02-26 13:05:00|9265.25|9229.25|9245.29|9209.29|9269.23|9233.23|9240.98|9204.98|294
1582722600000|2020-02-26 13:10:00|9245.28|9209.28|9243.09|9207.09|9246.6|9210.6|9229.41|9193.41|714
1582722900000|2020-02-26 13:15:00|9242.91|9206.91|9230.84|9194.84|9244.21|9208.21|9228.65|9192.65|507
1582723200000|2020-02-26 13:20:00|9230.9|9194.9|9220.98|9184.98|9238.96|9202.96|9215.54|9179.54|587
1582723500000|2020-02-26 13:25:00|9220.61|9184.61|9215.09|9179.09|9221.52|9185.52|9206.07|9170.07|495
1582723800000|2020-02-26 13:30:00|9214.91|9178.91|9196.08|9160.08|9221.4|9185.4|9196.04|9160.04|506
1582724100000|2020-02-26 13:35:00|9196.04|9160.04|9175.82|9139.82|9196.4|9160.4|9172.92|9136.92|739
1582724400000|2020-02-26 13:40:00|9175.83|9139.83|9187.19|9151.19|9188.91|9152.91|9174.95|9138.95|514
1582724700000|2020-02-26 13:45:00|9186.28|9150.28|9152.63|9116.63|9186.28|9150.28|9141.68|9105.68|636
1582725000000|2020-02-26 13:50:00|9152.43|9116.43|9106.62|9070.62|9153.26|9117.26|9104.86|9068.86|704
1582725300000|2020-02-26 13:55:00|9105|9069|9091.81|9055.81|9119.31|9083.31|9065.33|9029.33|1063
1582725600000|2020-02-26 14:00:00|9091.79|9055.79|9066.77|9030.77|9094.14|9058.14|9009.75|8973.75|1170
1582725900000|2020-02-26 14:05:00|9066.93|9030.93|9111.8|9075.8|9123.44|9087.44|9057.01|9021.01|1065
1582726200000|2020-02-26 14:10:00|9111.79|9075.79|9095.73|9059.73|9114.07|9078.07|9088.97|9052.97|751
1582726500000|2020-02-26 14:15:00|9095.53|9059.53|9036.25|9000.25|9095.53|9059.53|9036.25|9000.25|759
1582726800000|2020-02-26 14:20:00|9036.27|9000.27|9008.45|8972.45|9036.67|9000.67|8987.05|8951.05|1028
1582727100000|2020-02-26 14:25:00|9008.28|8972.28|9027|8991|9062.22|9026.22|9007.72|8971.72|1065
1582727400000|2020-02-26 14:30:00|9027.27|8991.27|9022.18|8986.18|9027.6|8991.6|8988.84|8952.84|953
1582727700000|2020-02-26 14:35:00|9022.05|8986.05|9057.45|9021.45|9057.51|9021.51|9022.05|8986.05|916
1582728000000|2020-02-26 14:40:00|9058.07|9022.07|9040.48|9004.48|9081.22|9045.22|9039.88|9003.88|763
1582728300000|2020-02-26 14:45:00|9040.43|9004.43|9038.16|9002.16|9040.55|9004.55|9025|8989|605
1582728600000|2020-02-26 14:50:00|9038.33|9002.33|9054.78|9018.78|9061.66|9025.66|9037.5|9001.5|663
1582728900000|2020-02-26 14:55:00|9054.81|9018.81|9046.2|9010.2|9054.96|9018.96|9030.66|8994.66|731
1582729200000|2020-02-26 15:00:00|9046.19|9010.19|9046.56|9010.56|9047.3|9011.3|9031.99|8995.99|557
1582729500000|2020-02-26 15:05:00|9046.65|9010.65|9017.15|8981.15|9057.15|9021.15|9014.09|8978.09|803
1582729800000|2020-02-26 15:10:00|9016.88|8980.88|8996.43|8960.43|9017.04|8981.04|8988.9|8952.9|796
1582730100000|2020-02-26 15:15:00|8996.47|8960.47|9007.49|8971.49|9035.06|8999.06|8996.47|8960.47|794
1582730400000|2020-02-26 15:20:00|9007.36|8971.36|9012.8|8976.8|9032.07|8996.07|9000.75|8964.75|806
1582730700000|2020-02-26 15:25:00|9013.25|8977.25|9008.69|8972.69|9017.02|8981.02|8992.4|8956.4|803
1582731000000|2020-02-26 15:30:00|9008.77|8972.77|9018.66|8982.66|9024.82|8988.82|8998.16|8962.16|869
1582731300000|2020-02-26 15:35:00|9018.27|8982.27|9036.73|9000.73|9039.79|9003.79|9017.91|8981.91|701
1582731600000|2020-02-26 15:40:00|9036.68|9000.68|9038.02|9002.02|9044.39|9008.39|9036.47|9000.47|539
1582731900000|2020-02-26 15:45:00|9038.06|9002.06|9029.85|8993.85|9049.54|9013.54|9029.85|8993.85|476
1582732200000|2020-02-26 15:50:00|9030.86|8994.86|9020.51|8984.51|9034.09|8998.09|9017.03|8981.03|522
1582732500000|2020-02-26 15:55:00|9020.64|8984.64|9000.32|8964.32|9024.77|8988.77|8999.7|8963.7|723
1582732800000|2020-02-26 16:00:00|9000.28|8964.28|9009.98|8973.98|9030.97|8994.97|8972.17|8936.17|964
1582733100000|2020-02-26 16:05:00|9009.92|8973.92|8926.36|8890.36|9009.92|8973.92|8923.87|8887.87|1115
1582733400000|2020-02-26 16:10:00|8926.71|8890.71|8914|8878|8939.49|8903.49|8913.5|8877.5|878
1582733700000|2020-02-26 16:15:00|8913.52|8877.52|8839.81|8803.81|8918.53|8882.53|8839.36|8803.36|1089
1582734000000|2020-02-26 16:20:00|8839.79|8803.79|8861.02|8825.02|8874.62|8838.62|8813.63|8777.63|1086
1582734300000|2020-02-26 16:25:00|8861.3|8825.3|8882.11|8846.11|8882.11|8846.11|8850.29|8814.29|777
1582734600000|2020-02-26 16:30:00|8882.09|8846.09|8876.7|8840.7|8927.09|8891.09|8873.55|8837.55|1053
1582734900000|2020-02-26 16:35:00|8876.75|8840.75|8837.51|8801.51|8876.91|8840.91|8825.4|8789.4|938
1582735200000|2020-02-26 16:40:00|8837.47|8801.47|8780.13|8744.13|8837.47|8801.47|8780.13|8744.13|1150
1582735500000|2020-02-26 16:45:00|8780.08|8744.08|8656.99|8620.99|8780.08|8744.08|8643.39|8607.39|1374
1582735800000|2020-02-26 16:50:00|8656.83|8620.83|8707.44|8671.44|8729.27|8693.27|8656.83|8620.83|1324
1582736100000|2020-02-26 16:55:00|8707.84|8671.84|8747.89|8711.89|8772.48|8736.48|8706.83|8670.83|1197
1582736400000|2020-02-26 17:00:00|8748.41|8712.41|8794.49|8758.49|8795.49|8759.49|8744.65|8708.65|1082
1582736700000|2020-02-26 17:05:00|8793.62|8757.62|8758.73|8722.73|8796.35|8760.35|8747.69|8711.69|1108
1582737000000|2020-02-26 17:10:00|8758.74|8722.74|8706.73|8670.73|8767.27|8731.27|8705.18|8669.18|1009
1582737300000|2020-02-26 17:15:00|8706.68|8670.68|8721.67|8685.67|8724.47|8688.47|8701.94|8665.94|1157
1582737600000|2020-02-26 17:20:00|8721.68|8685.68|8737.31|8701.31|8756.57|8720.57|8719.07|8683.07|1016
1582737900000|2020-02-26 17:25:00|8737.15|8701.15|8713.86|8677.86|8748.94|8712.94|8710.62|8674.62|1038
1582738200000|2020-02-26 17:30:00|8713.89|8677.89|8706.45|8670.45|8718.83|8682.83|8693.08|8657.08|1047
1582738500000|2020-02-26 17:35:00|8706.28|8670.28|8678.82|8642.82|8706.28|8670.28|8675.2|8639.2|1026
1582738800000|2020-02-26 17:40:00|8678.99|8642.99|8691.43|8655.43|8708.49|8672.49|8666.64|8630.64|955
1582739100000|2020-02-26 17:45:00|8691.41|8655.41|8682.57|8646.57|8694.99|8658.99|8676.5|8640.5|898
1582739400000|2020-02-26 17:50:00|8682.56|8646.56|8693.75|8657.75|8694.81|8658.81|8678.93|8642.93|765
1582739700000|2020-02-26 17:55:00|8694.32|8658.32|8734.28|8698.28|8736.59|8700.59|8691.57|8655.57|1026
1582740000000|2020-02-26 18:00:00|8733.79|8697.79|8755.11|8719.11|8757.18|8721.18|8730.27|8694.27|959
1582740300000|2020-02-26 18:05:00|8755.2|8719.2|8745.2|8709.2|8761.57|8725.57|8741.33|8705.33|900
1582740600000|2020-02-26 18:10:00|8745.35|8709.35|8776.25|8740.25|8776.45|8740.45|8744.99|8708.99|674
1582740900000|2020-02-26 18:15:00|8776.23|8740.23|8764.46|8728.46|8776.59|8740.59|8764.07|8728.07|495
1582741200000|2020-02-26 18:20:00|8764.72|8728.72|8770.18|8734.18|8771.69|8735.69|8751.57|8715.57|711
1582741500000|2020-02-26 18:25:00|8770.17|8734.17|8752.94|8716.94|8772.42|8736.42|8752.94|8716.94|789
1582741800000|2020-02-26 18:30:00|8752.81|8716.81|8766.34|8730.34|8766.34|8730.34|8749.06|8713.06|460
1582742100000|2020-02-26 18:35:00|8766.26|8730.26|8781.93|8745.93|8782.53|8746.53|8765.8|8729.8|397
1582742400000|2020-02-26 18:40:00|8781.8|8745.8|8799.88|8763.88|8802.72|8766.72|8781.68|8745.68|506
1582742700000|2020-02-26 18:45:00|8800.3|8764.3|8798.81|8762.81|8800.97|8764.97|8778.06|8742.06|644
1582743000000|2020-02-26 18:50:00|8799.07|8763.07|8809.8|8773.8|8813.19|8777.19|8799.07|8763.07|530
1582743300000|2020-02-26 18:55:00|8809.81|8773.81|8843.65|8807.65|8849.62|8813.62|8809.81|8773.81|695
1582743600000|2020-02-26 19:00:00|8844.01|8808.01|8854.79|8818.79|8859.35|8823.35|8833.27|8797.27|984
1582743900000|2020-02-26 19:05:00|8855.09|8819.09|8850.31|8814.31|8863.97|8827.97|8844.56|8808.56|806
1582744200000|2020-02-26 19:10:00|8850.89|8814.89|8816.81|8780.81|8850.92|8814.92|8816.23|8780.23|595
1582744500000|2020-02-26 19:15:00|8815.97|8779.97|8800.81|8764.81|8820.16|8784.16|8799.91|8763.91|666
1582744800000|2020-02-26 19:20:00|8800.8|8764.8|8825|8789|8828.06|8792.06|8794.93|8758.93|770
1582745100000|2020-02-26 19:25:00|8825.7|8789.7|8809.58|8773.58|8828.8|8792.8|8806.52|8770.52|664
1582745400000|2020-02-26 19:30:00|8809.34|8773.34|8817.34|8781.34|8835.12|8799.12|8805.53|8769.53|782
1582745700000|2020-02-26 19:35:00|8817.56|8781.56|8826.2|8790.2|8828.08|8792.08|8816.57|8780.57|433
1582746000000|2020-02-26 19:40:00|8826.11|8790.11|8831.06|8795.06|8838.61|8802.61|8821.72|8785.72|563
1582746300000|2020-02-26 19:45:00|8831.17|8795.17|8826.78|8790.78|8832.59|8796.59|8825.59|8789.59|430
1582746600000|2020-02-26 19:50:00|8826.77|8790.77|8829.23|8793.23|8829.23|8793.23|8821.22|8785.22|288
1582746900000|2020-02-26 19:55:00|8830.43|8794.43|8843.54|8807.54|8846.62|8810.62|8830.43|8794.43|270
1582747200000|2020-02-26 20:00:00|8843.56|8807.56|8824|8788|8844.01|8808.01|8824|8788|488
1582747500000|2020-02-26 20:05:00|8823.2|8787.2|8828.65|8792.65|8829.51|8793.51|8811.39|8775.39|417
1582747800000|2020-02-26 20:10:00|8828.93|8792.93|8846.46|8810.46|8846.5|8810.5|8827.81|8791.81|360
1582748100000|2020-02-26 20:15:00|8846.47|8810.47|8851.6|8815.6|8863.17|8827.17|8845.96|8809.96|420
1582748400000|2020-02-26 20:20:00|8851.59|8815.59|8863.74|8827.74|8865.96|8829.96|8851.59|8815.59|407
1582748700000|2020-02-26 20:25:00|8864.36|8828.36|8866.89|8830.89|8867.13|8831.13|8851.88|8815.88|413
1582749000000|2020-02-26 20:30:00|8866.88|8830.88|8842.74|8806.74|8866.89|8830.89|8837.46|8801.46|556
1582749300000|2020-02-26 20:35:00|8842.7|8806.7|8824.09|8788.09|8848.89|8812.89|8822.06|8786.06|485
1582749600000|2020-02-26 20:40:00|8824.58|8788.58|8829.02|8793.02|8829.94|8793.94|8824.23|8788.23|403
1582749900000|2020-02-26 20:45:00|8829.2|8793.2|8799.94|8763.94|8832.73|8796.73|8791.6|8755.6|601
1582750200000|2020-02-26 20:50:00|8799.52|8763.52|8806.15|8770.15|8809.24|8773.24|8792.12|8756.12|471
1582750500000|2020-02-26 20:55:00|8806.18|8770.18|8813.58|8777.58|8817.57|8781.57|8805.99|8769.99|310
1582750800000|2020-02-26 21:00:00|8813.57|8777.57|8826.16|8790.16|8828.3|8792.3|8813.26|8777.26|320
1582751100000|2020-02-26 21:05:00|8826.15|8790.15|8829.02|8793.02|8830.41|8794.41|8819.99|8783.99|315
1582751400000|2020-02-26 21:10:00|8829|8793|8838.14|8802.14|8841.79|8805.79|8829|8793|427
1582751700000|2020-02-26 21:15:00|8838.13|8802.13|8837.39|8801.39|8848.34|8812.34|8837.29|8801.29|503
1582752000000|2020-02-26 21:20:00|8837.4|8801.4|8814.59|8778.59|8837.4|8801.4|8811.27|8775.27|478
1582752300000|2020-02-26 21:25:00|8814.61|8778.61|8815.31|8779.31|8817.28|8781.28|8807.71|8771.71|387
1582752600000|2020-02-26 21:30:00|8815.29|8779.29|8790.61|8754.61|8815.71|8779.71|8782.43|8746.43|350
1582752900000|2020-02-26 21:35:00|8790.63|8754.63|8788.19|8752.19|8791.45|8755.45|8774.03|8738.03|556
1582753200000|2020-02-26 21:40:00|8788.11|8752.11|8803.58|8767.58|8809.8|8773.8|8788.1|8752.1|568
1582753500000|2020-02-26 21:45:00|8803.69|8767.69|8786.48|8750.48|8808.56|8772.56|8773.22|8737.22|559
1582753800000|2020-02-26 21:50:00|8786.52|8750.52|8764.8|8728.8|8786.7|8750.7|8764.47|8728.47|493
1582754100000|2020-02-26 21:55:00|8764.79|8728.79|8762.93|8726.93|8775.15|8739.15|8761.11|8725.11|453
1582754400000|2020-02-26 22:00:00|8762.98|8726.98|8762.98|8726.98|8763.23|8727.23|8729.8|8693.8|446
1582754700000|2020-02-26 22:05:00|8762.96|8726.96|8810.16|8774.16|8820.71|8784.71|8762.96|8726.96|992
1582755000000|2020-02-26 22:10:00|8810.15|8774.15|8814.55|8778.55|8814.63|8778.63|8796.13|8760.13|630
1582755300000|2020-02-26 22:15:00|8814.54|8778.54|8802.74|8766.74|8821.35|8785.35|8802.74|8766.74|359
1582755600000|2020-02-26 22:20:00|8802.88|8766.88|8785.06|8749.06|8802.97|8766.97|8785.06|8749.06|523
1582755900000|2020-02-26 22:25:00|8785.05|8749.05|8811.74|8775.74|8814.51|8778.51|8785.05|8749.05|583
1582756200000|2020-02-26 22:30:00|8810.53|8774.53|8810.02|8774.02|8810.81|8774.81|8804.3|8768.3|480
1582756500000|2020-02-26 22:35:00|8810.82|8774.82|8824.75|8788.75|8836.08|8800.08|8810.82|8774.82|374
1582756800000|2020-02-26 22:40:00|8824.76|8788.76|8835.96|8799.96|8845.08|8809.08|8824.76|8788.76|668
1582757100000|2020-02-26 22:45:00|8836.01|8800.01|8826.52|8790.52|8836.01|8800.01|8822.7|8786.7|370
1582757400000|2020-02-26 22:50:00|8826.4|8790.4|8807.51|8771.51|8826.53|8790.53|8804.15|8768.15|669
1582757700000|2020-02-26 22:55:00|8807.75|8771.75|8801.22|8765.22|8809.56|8773.56|8801.22|8765.22|510
1582758000000|2020-02-26 23:00:00|8800.82|8764.82|8827.17|8791.17|8828.72|8792.72|8796.69|8760.69|661
1582758300000|2020-02-26 23:05:00|8827.15|8791.15|8828.25|8792.25|8835.57|8799.57|8823.94|8787.94|680
1582758600000|2020-02-26 23:10:00|8828.26|8792.26|8805.7|8769.7|8835.64|8799.64|8804.91|8768.91|612
1582758900000|2020-02-26 23:15:00|8805.71|8769.71|8814.77|8778.77|8815.78|8779.78|8805.56|8769.56|304
1582759200000|2020-02-26 23:20:00|8814.67|8778.67|8811.52|8775.52|8814.68|8778.68|8809.48|8773.48|212
1582759500000|2020-02-26 23:25:00|8811.58|8775.58|8832.3|8796.3|8832.87|8796.87|8811.25|8775.25|505
1582759800000|2020-02-26 23:30:00|8832.24|8796.24|8836.57|8800.57|8845.42|8809.42|8826.39|8790.39|406
1582760100000|2020-02-26 23:35:00|8837.21|8801.21|8833.03|8797.03|8838.95|8802.95|8826.55|8790.55|776
1582760400000|2020-02-26 23:40:00|8832.77|8796.77|8819.37|8783.37|8835.65|8799.65|8810.29|8774.29|593
1582760700000|2020-02-26 23:45:00|8819.49|8783.49|8813.08|8777.08|8819.49|8783.49|8809.24|8773.24|431
1582761000000|2020-02-26 23:50:00|8813.58|8777.58|8812.71|8776.71|8820.52|8784.52|8805.74|8769.74|471
1582761300000|2020-02-26 23:55:00|8812.77|8776.77|8799.26|8763.26|8812.77|8776.77|8799.26|8763.26|353
1582761600000|2020-02-27 00:00:00|8798.04|8762.04|8775.96|8739.96|8800.88|8764.88|8773.79|8737.79|475
1582761900000|2020-02-27 00:05:00|8775.79|8739.79|8750.09|8714.09|8775.79|8739.79|8727.32|8691.32|1041
1582762200000|2020-02-27 00:10:00|8750.08|8714.08|8756.03|8720.03|8766.93|8730.93|8743.58|8707.58|420
1582762500000|2020-02-27 00:15:00|8756.02|8720.02|8715.73|8679.73|8762.62|8726.62|8702.13|8666.13|855
1582762800000|2020-02-27 00:20:00|8715.72|8679.72|8703.55|8667.55|8717.35|8681.35|8692.68|8656.68|617
1582763100000|2020-02-27 00:25:00|8703.18|8667.18|8716.41|8680.41|8729.87|8693.87|8698.83|8662.83|650
1582763400000|2020-02-27 00:30:00|8716.53|8680.53|8681.39|8645.39|8716.53|8680.53|8679.43|8643.43|801
1582763700000|2020-02-27 00:35:00|8682.3|8646.3|8655.06|8619.06|8686.04|8650.04|8652.6|8616.6|928
1582764000000|2020-02-27 00:40:00|8655.02|8619.02|8648.88|8612.88|8669.91|8633.91|8641.28|8605.28|752
1582764300000|2020-02-27 00:45:00|8649.23|8613.23|8675.3|8639.3|8675.3|8639.3|8642.96|8606.96|828
1582764600000|2020-02-27 00:50:00|8675.46|8639.46|8673.01|8637.01|8695.83|8659.83|8673.01|8637.01|648
1582764900000|2020-02-27 00:55:00|8672.52|8636.52|8655.44|8619.44|8672.52|8636.52|8631.17|8595.17|861
1582765200000|2020-02-27 01:00:00|8655.43|8619.43|8600.39|8564.39|8660.32|8624.32|8599.64|8563.64|765
1582765500000|2020-02-27 01:05:00|8600.51|8564.51|8557.81|8521.81|8609.38|8573.38|8552.41|8516.41|1065
1582765800000|2020-02-27 01:10:00|8558.17|8522.17|8544.35|8508.35|8609.5|8573.5|8543.61|8507.61|828
1582766100000|2020-02-27 01:15:00|8543.96|8507.96|8574.25|8538.25|8588.48|8552.48|8542.81|8506.81|678
1582766400000|2020-02-27 01:20:00|8574.57|8538.57|8639.91|8603.91|8656.32|8620.32|8574.57|8538.57|999
1582766700000|2020-02-27 01:25:00|8640.03|8604.03|8626.4|8590.4|8655.96|8619.96|8626.1|8590.1|963
1582767000000|2020-02-27 01:30:00|8626.44|8590.44|8643.52|8607.52|8647.8|8611.8|8606.83|8570.83|687
1582767300000|2020-02-27 01:35:00|8643.67|8607.67|8617.54|8581.54|8645.5|8609.5|8616.51|8580.51|720
1582767600000|2020-02-27 01:40:00|8617.52|8581.52|8608.4|8572.4|8618.01|8582.01|8593.84|8557.84|657
1582767900000|2020-02-27 01:45:00|8608.54|8572.54|8669.48|8633.48|8670.85|8634.85|8608.46|8572.46|807
1582768200000|2020-02-27 01:50:00|8669.54|8633.54|8706.74|8670.74|8706.74|8670.74|8659.02|8623.02|895
1582768500000|2020-02-27 01:55:00|8707.52|8671.52|8702.34|8666.34|8724.96|8688.96|8700.55|8664.55|930
1582768800000|2020-02-27 02:00:00|8702.91|8666.91|8687.4|8651.4|8709.32|8673.32|8683.13|8647.13|873
1582769100000|2020-02-27 02:05:00|8687.19|8651.19|8689.9|8653.9|8696.4|8660.4|8672.38|8636.38|728
1582769400000|2020-02-27 02:10:00|8689.88|8653.88|8715.61|8679.61|8718.12|8682.12|8685.24|8649.24|863
1582769700000|2020-02-27 02:15:00|8715.87|8679.87|8742.79|8706.79|8748.48|8712.48|8715.87|8679.87|946
1582770000000|2020-02-27 02:20:00|8742.5|8706.5|8723.31|8687.31|8744.82|8708.82|8710.7|8674.7|914
1582770300000|2020-02-27 02:25:00|8723.35|8687.35|8707.31|8671.31|8730.44|8694.44|8701.82|8665.82|715
1582770600000|2020-02-27 02:30:00|8707.29|8671.29|8699.83|8663.83|8707.81|8671.81|8690.86|8654.86|485
1582770900000|2020-02-27 02:35:00|8699.55|8663.55|8677.2|8641.2|8699.57|8663.57|8669.55|8633.55|544
1582771200000|2020-02-27 02:40:00|8677.19|8641.19|8700.26|8664.26|8700.26|8664.26|8667.65|8631.65|535
1582771500000|2020-02-27 02:45:00|8700.25|8664.25|8690.46|8654.46|8708.47|8672.47|8690.46|8654.46|358
1582771800000|2020-02-27 02:50:00|8689.56|8653.56|8683.11|8647.11|8689.82|8653.82|8676.52|8640.52|340
1582772100000|2020-02-27 02:55:00|8683.27|8647.27|8705.61|8669.61|8706.21|8670.21|8683.27|8647.27|512
1582772400000|2020-02-27 03:00:00|8705.62|8669.62|8690.51|8654.51|8712.59|8676.59|8689.19|8653.19|506
1582772700000|2020-02-27 03:05:00|8690.52|8654.52|8674.9|8638.9|8696.17|8660.17|8669.14|8633.14|636
1582773000000|2020-02-27 03:10:00|8674.95|8638.95|8690.26|8654.26|8690.32|8654.32|8660.08|8624.08|743
1582773300000|2020-02-27 03:15:00|8691.67|8655.67|8686.82|8650.82|8693.43|8657.43|8678.64|8642.64|329
1582773600000|2020-02-27 03:20:00|8686.76|8650.76|8682.72|8646.72|8687|8651|8679.08|8643.08|327
1582773900000|2020-02-27 03:25:00|8682.76|8646.76|8694.85|8658.85|8695.56|8659.56|8679.52|8643.52|334
1582774200000|2020-02-27 03:30:00|8694.86|8658.86|8689.53|8653.53|8694.86|8658.86|8681.33|8645.33|747
1582774500000|2020-02-27 03:35:00|8689.51|8653.51|8726.27|8690.27|8731.55|8695.55|8689.29|8653.29|752
1582774800000|2020-02-27 03:40:00|8726.28|8690.28|8722.64|8686.64|8738.09|8702.09|8722.64|8686.64|457
1582775100000|2020-02-27 03:45:00|8722.63|8686.63|8764.57|8728.57|8770.77|8734.77|8713.2|8677.2|757
1582775400000|2020-02-27 03:50:00|8764.65|8728.65|8754.26|8718.26|8764.76|8728.76|8750.42|8714.42|319
1582775700000|2020-02-27 03:55:00|8754.41|8718.41|8751.93|8715.93|8754.92|8718.92|8740.45|8704.45|354
1582776000000|2020-02-27 04:00:00|8751.95|8715.95|8742.14|8706.14|8764.05|8728.05|8742.14|8706.14|413
1582776300000|2020-02-27 04:05:00|8742.01|8706.01|8740.32|8704.32|8743.74|8707.74|8737.13|8701.13|263
1582776600000|2020-02-27 04:10:00|8740.03|8704.03|8751.11|8715.11|8751.45|8715.45|8733.18|8697.18|448
1582776900000|2020-02-27 04:15:00|8751.1|8715.1|8730.74|8694.74|8751.43|8715.43|8728.51|8692.51|399
1582777200000|2020-02-27 04:20:00|8730.75|8694.75|8724.51|8688.51|8732.15|8696.15|8721.82|8685.82|248
1582777500000|2020-02-27 04:25:00|8724.56|8688.56|8728.59|8692.59|8735.47|8699.47|8724.02|8688.02|376
1582777800000|2020-02-27 04:30:00|8728.34|8692.34|8742.25|8706.25|8742.25|8706.25|8726.19|8690.19|273
1582778100000|2020-02-27 04:35:00|8742.17|8706.17|8694.86|8658.86|8749.36|8713.36|8687.86|8651.86|784
1582778400000|2020-02-27 04:40:00|8694.66|8658.66|8696.11|8660.11|8700.83|8664.83|8691.54|8655.54|671
1582778700000|2020-02-27 04:45:00|8695.89|8659.89|8715|8679|8718.11|8682.11|8695.87|8659.87|566
1582779000000|2020-02-27 04:50:00|8715.04|8679.04|8725.21|8689.21|8725.49|8689.49|8711.43|8675.43|378
1582779300000|2020-02-27 04:55:00|8725.11|8689.11|8729.35|8693.35|8734.77|8698.77|8725.05|8689.05|694
1582779600000|2020-02-27 05:00:00|8729.34|8693.34|8736.77|8700.77|8736.78|8700.78|8724.86|8688.86|262
1582779900000|2020-02-27 05:05:00|8736.76|8700.76|8749.32|8713.32|8753.96|8717.96|8733.35|8697.35|381
1582780200000|2020-02-27 05:10:00|8749.23|8713.23|8746.89|8710.89|8751.3|8715.3|8740.44|8704.44|279
1582780500000|2020-02-27 05:15:00|8746.85|8710.85|8760.39|8724.39|8767.68|8731.68|8746.85|8710.85|482
1582780800000|2020-02-27 05:20:00|8760.35|8724.35|8737.62|8701.62|8768.83|8732.83|8737.12|8701.12|695
1582781100000|2020-02-27 05:25:00|8737.91|8701.91|8744.04|8708.04|8744.13|8708.13|8731.48|8695.48|365
1582781400000|2020-02-27 05:30:00|8744.18|8708.18|8741.57|8705.57|8755.69|8719.69|8740.76|8704.76|452
1582781700000|2020-02-27 05:35:00|8741.68|8705.68|8749.5|8713.5|8754.23|8718.23|8739.14|8703.14|325
1582782000000|2020-02-27 05:40:00|8748.98|8712.98|8768.16|8732.16|8775.56|8739.56|8747.39|8711.39|575
1582782300000|2020-02-27 05:45:00|8767.93|8731.93|8769.04|8733.04|8773.54|8737.54|8761.74|8725.74|503
1582782600000|2020-02-27 05:50:00|8768.76|8732.76|8785.97|8749.97|8790.84|8754.84|8762.02|8726.02|598
1582782900000|2020-02-27 05:55:00|8785.96|8749.96|8778.62|8742.62|8791.33|8755.33|8775|8739|552
1582783200000|2020-02-27 06:00:00|8778.53|8742.53|8772.11|8736.11|8780.97|8744.97|8768.5|8732.5|626
1582783500000|2020-02-27 06:05:00|8772.29|8736.29|8810.73|8774.73|8810.93|8774.93|8772.02|8736.02|717
1582783800000|2020-02-27 06:10:00|8810.87|8774.87|8832.93|8796.93|8834.17|8798.17|8809.74|8773.74|736
1582784100000|2020-02-27 06:15:00|8832.96|8796.96|8820.67|8784.67|8835.31|8799.31|8812.9|8776.9|452
1582784400000|2020-02-27 06:20:00|8820.42|8784.42|8808.93|8772.93|8830.34|8794.34|8805.32|8769.32|529
1582784700000|2020-02-27 06:25:00|8808.92|8772.92|8808.4|8772.4|8810.49|8774.49|8787.54|8751.54|918
1582785000000|2020-02-27 06:30:00|8808.72|8772.72|8803.21|8767.21|8818.11|8782.11|8802.54|8766.54|685
1582785300000|2020-02-27 06:35:00|8803.2|8767.2|8794.27|8758.27|8807.72|8771.72|8788.29|8752.29|650
1582785600000|2020-02-27 06:40:00|8794.38|8758.38|8808.3|8772.3|8810.24|8774.24|8793.41|8757.41|289
1582785900000|2020-02-27 06:45:00|8808.42|8772.42|8822.68|8786.68|8826.58|8790.58|8807.87|8771.87|305
1582786200000|2020-02-27 06:50:00|8822.51|8786.51|8815.95|8779.95|8822.84|8786.84|8800.94|8764.94|372
1582786500000|2020-02-27 06:55:00|8816.02|8780.02|8824.67|8788.67|8825.7|8789.7|8809.16|8773.16|406
1582786800000|2020-02-27 07:00:00|8825.01|8789.01|8832.17|8796.17|8833.76|8797.76|8822.29|8786.29|431
1582787100000|2020-02-27 07:05:00|8832.16|8796.16|8832.49|8796.49|8836.34|8800.34|8827.34|8791.34|284
1582787400000|2020-02-27 07:10:00|8832.59|8796.59|8814.69|8778.69|8832.83|8796.83|8808.94|8772.94|449
1582787700000|2020-02-27 07:15:00|8814.7|8778.7|8814.86|8778.86|8830.19|8794.19|8814.45|8778.45|495
1582788000000|2020-02-27 07:20:00|8814.84|8778.84|8795.53|8759.53|8819.73|8783.73|8795.53|8759.53|439
1582788300000|2020-02-27 07:25:00|8795.18|8759.18|8797.92|8761.92|8802.9|8766.9|8794.01|8758.01|398
1582788600000|2020-02-27 07:30:00|8797.84|8761.84|8783.29|8747.29|8810.21|8774.21|8783.2|8747.2|436
1582788900000|2020-02-27 07:35:00|8783.48|8747.48|8781.2|8745.2|8789.6|8753.6|8777.05|8741.05|229
1582789200000|2020-02-27 07:40:00|8781.55|8745.55|8802.06|8766.06|8806.65|8770.65|8781.51|8745.51|326
1582789500000|2020-02-27 07:45:00|8802.19|8766.19|8816.48|8780.48|8821.36|8785.36|8799.93|8763.93|383
1582789800000|2020-02-27 07:50:00|8816.32|8780.32|8818.37|8782.37|8820.24|8784.24|8814.32|8778.32|237
1582790100000|2020-02-27 07:55:00|8818.43|8782.43|8832.73|8796.73|8834.74|8798.74|8818.29|8782.29|355
1582790400000|2020-02-27 08:00:00|8832.98|8796.98|8809.46|8773.46|8832.98|8796.98|8805.58|8769.58|369
1582790700000|2020-02-27 08:05:00|8809.44|8773.44|8823.15|8787.15|8825.28|8789.28|8809.35|8773.35|223
1582791000000|2020-02-27 08:10:00|8823.14|8787.14|8837.05|8801.05|8837.05|8801.05|8821.63|8785.63|207
1582791300000|2020-02-27 08:15:00|8837.02|8801.02|8842.66|8806.66|8849.91|8813.91|8835.87|8799.87|329
1582791600000|2020-02-27 08:20:00|8843.62|8807.62|8847.06|8811.06|8847.43|8811.43|8834.43|8798.43|229
1582791900000|2020-02-27 08:25:00|8847.09|8811.09|8854.07|8818.07|8867.13|8831.13|8846.13|8810.13|439
1582792200000|2020-02-27 08:30:00|8854.05|8818.05|8856.58|8820.58|8858.67|8822.67|8842.91|8806.91|619
1582792500000|2020-02-27 08:35:00|8856.41|8820.41|8852.52|8816.52|8869.2|8833.2|8852.52|8816.52|515
1582792800000|2020-02-27 08:40:00|8852.56|8816.56|8837.37|8801.37|8856.57|8820.57|8837.37|8801.37|461
1582793100000|2020-02-27 08:45:00|8837.36|8801.36|8847.55|8811.55|8848.23|8812.23|8836.1|8800.1|210
1582793400000|2020-02-27 08:50:00|8847.32|8811.32|8821.6|8785.6|8847.32|8811.32|8820.59|8784.59|329
1582793700000|2020-02-27 08:55:00|8821.41|8785.41|8804.25|8768.25|8823.5|8787.5|8801.48|8765.48|395
1582794000000|2020-02-27 09:00:00|8804.12|8768.12|8815.62|8779.62|8819.33|8783.33|8802.69|8766.69|670
1582794300000|2020-02-27 09:05:00|8815.59|8779.59|8806.86|8770.86|8822.31|8786.31|8805.6|8769.6|232
1582794600000|2020-02-27 09:10:00|8806.89|8770.89|8822.55|8786.55|8823.26|8787.26|8802.01|8766.01|571
1582794900000|2020-02-27 09:15:00|8821.82|8785.82|8823.76|8787.76|8828.04|8792.04|8821.82|8785.82|269
1582795200000|2020-02-27 09:20:00|8823.72|8787.72|8834.86|8798.86|8834.87|8798.87|8814.4|8778.4|278
1582795500000|2020-02-27 09:25:00|8834.82|8798.82|8838.52|8802.52|8851.25|8815.25|8832.43|8796.43|442
1582795800000|2020-02-27 09:30:00|8838.98|8802.98|8847.01|8811.01|8852.24|8816.24|8836.01|8800.01|492
1582796100000|2020-02-27 09:35:00|8846.97|8810.97|8821.77|8785.77|8846.99|8810.99|8820.69|8784.69|382
1582796400000|2020-02-27 09:40:00|8821.84|8785.84|8818.17|8782.17|8825.37|8789.37|8816.35|8780.35|215
1582796700000|2020-02-27 09:45:00|8818.58|8782.58|8806.8|8770.8|8819.14|8783.14|8804.64|8768.64|527
1582797000000|2020-02-27 09:50:00|8806.67|8770.67|8790.49|8754.49|8813.55|8777.55|8785.18|8749.18|659
1582797300000|2020-02-27 09:55:00|8790.67|8754.67|8764.05|8728.05|8790.67|8754.67|8760.12|8724.12|371
1582797600000|2020-02-27 10:00:00|8764.65|8728.65|8763.04|8727.04|8777.93|8741.93|8757.15|8721.15|527
1582797900000|2020-02-27 10:05:00|8762.91|8726.91|8787.18|8751.18|8790.7|8754.7|8761.11|8725.11|476
1582798200000|2020-02-27 10:10:00|8788.51|8752.51|8789.14|8753.14|8789.7|8753.7|8771.7|8735.7|497
1582798500000|2020-02-27 10:15:00|8789.15|8753.15|8780.79|8744.79|8789.8|8753.8|8768.26|8732.26|484
1582798800000|2020-02-27 10:20:00|8780.86|8744.86|8802.36|8766.36|8803.95|8767.95|8780.86|8744.86|525
1582799100000|2020-02-27 10:25:00|8801.35|8765.35|8799.62|8763.62|8802.34|8766.34|8796.07|8760.07|595
1582799400000|2020-02-27 10:30:00|8800.33|8764.33|8797.98|8761.98|8804.76|8768.76|8791.85|8755.85|409
1582799700000|2020-02-27 10:35:00|8798.03|8762.03|8822.77|8786.77|8826.72|8790.72|8798.03|8762.03|408
1582800000000|2020-02-27 10:40:00|8822.78|8786.78|8823.87|8787.87|8835.95|8799.95|8814.48|8778.48|411
1582800300000|2020-02-27 10:45:00|8823.86|8787.86|8825.7|8789.7|8833.85|8797.85|8822.05|8786.05|280
1582800600000|2020-02-27 10:50:00|8825.54|8789.54|8821.5|8785.5|8827.15|8791.15|8809.99|8773.99|265
1582800900000|2020-02-27 10:55:00|8821.23|8785.23|8832.39|8796.39|8832.39|8796.39|8811.24|8775.24|423
1582801200000|2020-02-27 11:00:00|8832.3|8796.3|8842.29|8806.29|8842.95|8806.95|8824.34|8788.34|561
1582801500000|2020-02-27 11:05:00|8842.2|8806.2|8823.11|8787.11|8845.6|8809.6|8818.19|8782.19|328
1582801800000|2020-02-27 11:10:00|8823.19|8787.19|8831.84|8795.84|8833.68|8797.68|8820.37|8784.37|384
1582802100000|2020-02-27 11:15:00|8831.82|8795.82|8823.77|8787.77|8835.93|8799.93|8821.6|8785.6|533
1582802400000|2020-02-27 11:20:00|8823.74|8787.74|8815.3|8779.3|8831.88|8795.88|8814.55|8778.55|452
1582802700000|2020-02-27 11:25:00|8815.37|8779.37|8817.42|8781.42|8824.33|8788.33|8812.74|8776.74|343
1582803000000|2020-02-27 11:30:00|8817.41|8781.41|8806.15|8770.15|8819.09|8783.09|8801.92|8765.92|602
1582803300000|2020-02-27 11:35:00|8805.75|8769.75|8819|8783|8819|8783|8805.59|8769.59|495
1582803600000|2020-02-27 11:40:00|8819.01|8783.01|8818.25|8782.25|8823.55|8787.55|8809.42|8773.42|526
1582803900000|2020-02-27 11:45:00|8818.26|8782.26|8835.54|8799.54|8835.7|8799.7|8817.15|8781.15|291
1582804200000|2020-02-27 11:50:00|8835.52|8799.52|8828.56|8792.56|8835.52|8799.52|8824.77|8788.77|305
1582804500000|2020-02-27 11:55:00|8828.85|8792.85|8820.11|8784.11|8833.02|8797.02|8820.11|8784.11|472
1582804800000|2020-02-27 12:00:00|8820.19|8784.19|8864.61|8828.61|8867.48|8831.48|8819.9|8783.9|630
1582805100000|2020-02-27 12:05:00|8864.48|8828.48|8903.87|8867.87|8904.6|8868.6|8864.48|8828.48|949
1582805400000|2020-02-27 12:10:00|8904.51|8868.51|8897.96|8861.96|8911.43|8875.43|8883.9|8847.9|800
1582805700000|2020-02-27 12:15:00|8897.97|8861.97|8943.02|8907.02|8948.49|8912.49|8897.93|8861.93|721
1582806000000|2020-02-27 12:20:00|8942.86|8906.86|8913.73|8877.73|8957.37|8921.37|8912.07|8876.07|956
1582806300000|2020-02-27 12:25:00|8913.66|8877.66|8898.42|8862.42|8923.43|8887.43|8885.11|8849.11|853
1582806600000|2020-02-27 12:30:00|8898.43|8862.43|8911.89|8875.89|8914.85|8878.85|8898.14|8862.14|839
1582806900000|2020-02-27 12:35:00|8911.91|8875.91|8802.68|8766.68|8911.96|8875.96|8792.77|8756.77|1009
1582807200000|2020-02-27 12:40:00|8802.64|8766.64|8803.86|8767.86|8825.55|8789.55|8801.9|8765.9|811
1582807500000|2020-02-27 12:45:00|8803.84|8767.84|8814.8|8778.8|8827.29|8791.29|8803.8|8767.8|606
1582807800000|2020-02-27 12:50:00|8814.35|8778.35|8775.59|8739.59|8814.35|8778.35|8765.57|8729.57|676
1582808100000|2020-02-27 12:55:00|8775.6|8739.6|8800.03|8764.03|8800.03|8764.03|8771.16|8735.16|395
1582808400000|2020-02-27 13:00:00|8799.88|8763.88|8792.63|8756.63|8799.88|8763.88|8771.08|8735.08|484
1582808700000|2020-02-27 13:05:00|8792.64|8756.64|8817.23|8781.23|8818.85|8782.85|8792.64|8756.64|448
1582809000000|2020-02-27 13:10:00|8817.22|8781.22|8837.71|8801.71|8838.73|8802.73|8817.11|8781.11|390
1582809300000|2020-02-27 13:15:00|8837.59|8801.59|8843.31|8807.31|8846.32|8810.32|8823.8|8787.8|421
1582809600000|2020-02-27 13:20:00|8843.28|8807.28|8834.08|8798.08|8843.28|8807.28|8826.59|8790.59|545
1582809900000|2020-02-27 13:25:00|8834.06|8798.06|8822.67|8786.67|8834.06|8798.06|8810.42|8774.42|580
1582810200000|2020-02-27 13:30:00|8822.66|8786.66|8813.43|8777.43|8836.33|8800.33|8813.43|8777.43|616
1582810500000|2020-02-27 13:35:00|8813.42|8777.42|8821.85|8785.85|8822.14|8786.14|8811.36|8775.36|285
1582810800000|2020-02-27 13:40:00|8822.13|8786.13|8836.18|8800.18|8842.07|8806.07|8821.83|8785.83|619
1582811100000|2020-02-27 13:45:00|8836.35|8800.35|8844.1|8808.1|8845.98|8809.98|8832.81|8796.81|476
1582811400000|2020-02-27 13:50:00|8844.09|8808.09|8850.21|8814.21|8857.2|8821.2|8843.68|8807.68|488
1582811700000|2020-02-27 13:55:00|8850.22|8814.22|8842.33|8806.33|8861.91|8825.91|8842.12|8806.12|298
1582812000000|2020-02-27 14:00:00|8842.45|8806.45|8841.49|8805.49|8851.41|8815.41|8840.07|8804.07|385
1582812300000|2020-02-27 14:05:00|8840.4|8804.4|8824.63|8788.63|8840.44|8804.44|8820.65|8784.65|531
1582812600000|2020-02-27 14:10:00|8824.69|8788.69|8847.59|8811.59|8847.6|8811.6|8824.47|8788.47|557
1582812900000|2020-02-27 14:15:00|8847.58|8811.58|8850.52|8814.52|8862.9|8826.9|8847.55|8811.55|533
1582813200000|2020-02-27 14:20:00|8850.34|8814.34|8867|8831|8867.1|8831.1|8848.4|8812.4|374
1582813500000|2020-02-27 14:25:00|8866.89|8830.89|8863.82|8827.82|8900.07|8864.07|8863.26|8827.26|706
1582813800000|2020-02-27 14:30:00|8863.81|8827.81|8849.5|8813.5|8868.45|8832.45|8845.5|8809.5|575
1582814100000|2020-02-27 14:35:00|8849.83|8813.83|8866.57|8830.57|8876.41|8840.41|8848.98|8812.98|544
1582814400000|2020-02-27 14:40:00|8866.21|8830.21|8885.19|8849.19|8886.64|8850.64|8863.55|8827.55|733
1582814700000|2020-02-27 14:45:00|8885.08|8849.08|8885.83|8849.83|8887.04|8851.04|8878.17|8842.17|456
1582815000000|2020-02-27 14:50:00|8885.78|8849.78|8857.32|8821.32|8888.1|8852.1|8857.32|8821.32|471
1582815300000|2020-02-27 14:55:00|8857.15|8821.15|8877.57|8841.57|8878.54|8842.54|8857.02|8821.02|383
1582815600000|2020-02-27 15:00:00|8877.55|8841.55|8895.95|8859.95|8895.96|8859.96|8874.99|8838.99|388
1582815900000|2020-02-27 15:05:00|8895.96|8859.96|8908.06|8872.06|8908.65|8872.65|8881.81|8845.81|497
1582816200000|2020-02-27 15:10:00|8908.05|8872.05|8898.67|8862.67|8909.14|8873.14|8896.17|8860.17|485
1582816500000|2020-02-27 15:15:00|8898.81|8862.81|8895.92|8859.92|8904.67|8868.67|8895.92|8859.92|183
1582816800000|2020-02-27 15:20:00|8896.05|8860.05|8897.89|8861.89|8898.77|8862.77|8884.34|8848.34|221
1582817100000|2020-02-27 15:25:00|8897.83|8861.83|8912.69|8876.69|8914.68|8878.68|8897.45|8861.45|304
1582817400000|2020-02-27 15:30:00|8912.67|8876.67|8891.3|8855.3|8915.71|8879.71|8887.78|8851.78|494
1582817700000|2020-02-27 15:35:00|8891.43|8855.43|8881.5|8845.5|8897.37|8861.37|8880.59|8844.59|294
1582818000000|2020-02-27 15:40:00|8881.34|8845.34|8883.33|8847.33|8885.75|8849.75|8862.98|8826.98|482
1582818300000|2020-02-27 15:45:00|8883.29|8847.29|8862.97|8826.97|8883.31|8847.31|8860.13|8824.13|544
1582818600000|2020-02-27 15:50:00|8862.98|8826.98|8868.04|8832.04|8870.29|8834.29|8862.09|8826.09|561
1582818900000|2020-02-27 15:55:00|8867.91|8831.91|8866.79|8830.79|8867.91|8831.91|8846.85|8810.85|589
1582819200000|2020-02-27 16:00:00|8866.78|8830.78|8892.3|8856.3|8893.07|8857.07|8866.12|8830.12|620
1582819500000|2020-02-27 16:05:00|8893.2|8857.2|8902.43|8866.43|8904.5|8868.5|8890.18|8854.18|667
1582819800000|2020-02-27 16:10:00|8902.28|8866.28|8910.61|8874.61|8910.61|8874.61|8891.45|8855.45|728
1582820100000|2020-02-27 16:15:00|8910.63|8874.63|8940.88|8904.88|8943.24|8907.24|8900.18|8864.18|714
1582820400000|2020-02-27 16:20:00|8940.15|8904.15|8933.39|8897.39|8947.45|8911.45|8931.59|8895.59|621
1582820700000|2020-02-27 16:25:00|8933.31|8897.31|8942.2|8906.2|8950.57|8914.57|8926.9|8890.9|480
1582821000000|2020-02-27 16:30:00|8942.63|8906.63|8937.47|8901.47|8959.07|8923.07|8937.47|8901.47|561
1582821300000|2020-02-27 16:35:00|8936.93|8900.93|8957.03|8921.03|8957.1|8921.1|8928.82|8892.82|760
1582821600000|2020-02-27 16:40:00|8956.82|8920.82|8981.36|8945.36|8981.36|8945.36|8950.55|8914.55|610
1582821900000|2020-02-27 16:45:00|8981.41|8945.41|8956.8|8920.8|8988.73|8952.73|8955.55|8919.55|684
1582822200000|2020-02-27 16:50:00|8956.46|8920.46|8948.89|8912.89|8959.06|8923.06|8945.35|8909.35|537
1582822500000|2020-02-27 16:55:00|8948.9|8912.9|8954.29|8918.29|8957.59|8921.59|8947.73|8911.73|367
1582822800000|2020-02-27 17:00:00|8954.28|8918.28|8961.93|8925.93|8969.56|8933.56|8953.37|8917.37|429
1582823100000|2020-02-27 17:05:00|8961.92|8925.92|8947.58|8911.58|8967.47|8931.47|8947.58|8911.58|443
1582823400000|2020-02-27 17:10:00|8947.56|8911.56|8932.76|8896.76|8947.58|8911.58|8923.95|8887.95|653
1582823700000|2020-02-27 17:15:00|8932.63|8896.63|8927.78|8891.78|8932.63|8896.63|8910.59|8874.59|683
1582824000000|2020-02-27 17:20:00|8927.72|8891.72|8948.01|8912.01|8949.16|8913.16|8927.64|8891.64|701
1582824300000|2020-02-27 17:25:00|8947.89|8911.89|8940.89|8904.89|8947.98|8911.98|8939.47|8903.47|316
1582824600000|2020-02-27 17:30:00|8940.78|8904.78|8932.87|8896.87|8941.42|8905.42|8931.69|8895.69|378
1582824900000|2020-02-27 17:35:00|8932.88|8896.88|8924.68|8888.68|8935.46|8899.46|8917.74|8881.74|477
1582825200000|2020-02-27 17:40:00|8925.08|8889.08|8945.22|8909.22|8945.22|8909.22|8924.25|8888.25|596
1582825500000|2020-02-27 17:45:00|8945.26|8909.26|8956.22|8920.22|8956.84|8920.84|8945.18|8909.18|534
1582825800000|2020-02-27 17:50:00|8956.3|8920.3|8949.66|8913.66|8956.3|8920.3|8948.7|8912.7|464
1582826100000|2020-02-27 17:55:00|8949.67|8913.67|8937.56|8901.56|8950.72|8914.72|8936.75|8900.75|329
1582826400000|2020-02-27 18:00:00|8937.16|8901.16|8928.46|8892.46|8937.16|8901.16|8925.87|8889.87|313
1582826700000|2020-02-27 18:05:00|8927.72|8891.72|8921.45|8885.45|8931.08|8895.08|8919.42|8883.42|358
1582827000000|2020-02-27 18:10:00|8921.52|8885.52|8939.98|8903.98|8941.72|8905.72|8920.35|8884.35|253
1582827300000|2020-02-27 18:15:00|8939.95|8903.95|8954.91|8918.91|8956.5|8920.5|8939.95|8903.95|493
1582827600000|2020-02-27 18:20:00|8954.9|8918.9|8924.67|8888.67|8955.38|8919.38|8923.53|8887.53|369
1582827900000|2020-02-27 18:25:00|8924.69|8888.69|8939.99|8903.99|8947.07|8911.07|8924.69|8888.69|339
1582828200000|2020-02-27 18:30:00|8940.3|8904.3|8935.12|8899.12|8943.67|8907.67|8934.63|8898.63|251
1582828500000|2020-02-27 18:35:00|8935.44|8899.44|8930.16|8894.16|8936.26|8900.26|8928.22|8892.22|236
1582828800000|2020-02-27 18:40:00|8930.72|8894.72|8924.31|8888.31|8930.72|8894.72|8924.21|8888.21|255
1582829100000|2020-02-27 18:45:00|8924.71|8888.71|8899.14|8863.14|8925.04|8889.04|8898.66|8862.66|479
1582829400000|2020-02-27 18:50:00|8899.13|8863.13|8890.49|8854.49|8900.31|8864.31|8889.72|8853.72|330
1582829700000|2020-02-27 18:55:00|8890.5|8854.5|8907.2|8871.2|8907.47|8871.47|8890.5|8854.5|414
1582830000000|2020-02-27 19:00:00|8907.55|8871.55|8909.17|8873.17|8914.11|8878.11|8903.27|8867.27|503
1582830300000|2020-02-27 19:05:00|8909.06|8873.06|8886.35|8850.35|8909.06|8873.06|8886.35|8850.35|491
1582830600000|2020-02-27 19:10:00|8886.28|8850.28|8885.95|8849.95|8886.42|8850.42|8871.61|8835.61|525
1582830900000|2020-02-27 19:15:00|8885.92|8849.92|8894.77|8858.77|8899.72|8863.72|8880.08|8844.08|471
1582831200000|2020-02-27 19:20:00|8894.79|8858.79|8900.65|8864.65|8904.12|8868.12|8894.73|8858.73|473
1582831500000|2020-02-27 19:25:00|8900.64|8864.64|8895.28|8859.28|8903.11|8867.11|8895.28|8859.28|211
1582831800000|2020-02-27 19:30:00|8895.25|8859.25|8899.43|8863.43|8899.67|8863.67|8889|8853|378
1582832100000|2020-02-27 19:35:00|8899.44|8863.44|8901.57|8865.57|8902.55|8866.55|8892.36|8856.36|310
1582832400000|2020-02-27 19:40:00|8901.58|8865.58|8918.16|8882.16|8925.38|8889.38|8901.15|8865.15|424
1582832700000|2020-02-27 19:45:00|8918.17|8882.17|8926.18|8890.18|8926.18|8890.18|8914.08|8878.08|392
1582833000000|2020-02-27 19:50:00|8925.56|8889.56|8927.84|8891.84|8937.63|8901.63|8923.71|8887.71|590
1582833300000|2020-02-27 19:55:00|8927.85|8891.85|8929.2|8893.2|8929.2|8893.2|8917.78|8881.78|374
1582833600000|2020-02-27 20:00:00|8928.93|8892.93|8926.03|8890.03|8935.86|8899.86|8926.02|8890.02|716
1582833900000|2020-02-27 20:05:00|8925.99|8889.99|8920.21|8884.21|8925.99|8889.99|8910.53|8874.53|658
1582834200000|2020-02-27 20:10:00|8920.28|8884.28|8925.68|8889.68|8927.84|8891.84|8920.21|8884.21|610
1582834500000|2020-02-27 20:15:00|8925.71|8889.71|8924.71|8888.71|8933.25|8897.25|8924.71|8888.71|415
1582834800000|2020-02-27 20:20:00|8924.68|8888.68|8923.33|8887.33|8927.03|8891.03|8920.68|8884.68|351
1582835100000|2020-02-27 20:25:00|8923.15|8887.15|8894.36|8858.36|8923.87|8887.87|8894.06|8858.06|487
1582835400000|2020-02-27 20:30:00|8894.34|8858.34|8899.32|8863.32|8903.74|8867.74|8889.65|8853.65|556
1582835700000|2020-02-27 20:35:00|8900.42|8864.42|8897.01|8861.01|8901.93|8865.93|8897.01|8861.01|317
1582836000000|2020-02-27 20:40:00|8896.93|8860.93|8890.31|8854.31|8897|8861|8888.08|8852.08|190
1582836300000|2020-02-27 20:45:00|8890.21|8854.21|8908.96|8872.96|8909.55|8873.55|8889.94|8853.94|346
1582836600000|2020-02-27 20:50:00|8907.42|8871.42|8902.11|8866.11|8910.84|8874.84|8900.7|8864.7|245
1582836900000|2020-02-27 20:55:00|8902.1|8866.1|8904.16|8868.16|8913.96|8877.96|8901.49|8865.49|276
1582837200000|2020-02-27 21:00:00|8903.8|8867.8|8910.54|8874.54|8914.51|8878.51|8903.13|8867.13|521
1582837500000|2020-02-27 21:05:00|8911.44|8875.44|8891.21|8855.21|8911.44|8875.44|8890.15|8854.15|453
1582837800000|2020-02-27 21:10:00|8891.04|8855.04|8886.67|8850.67|8891.18|8855.18|8878.63|8842.63|379
1582838100000|2020-02-27 21:15:00|8886.7|8850.7|8885.42|8849.42|8896.37|8860.37|8885.07|8849.07|548
1582838400000|2020-02-27 21:20:00|8885.4|8849.4|8871.67|8835.67|8886.49|8850.49|8870.54|8834.54|439
1582838700000|2020-02-27 21:25:00|8871.66|8835.66|8853.59|8817.59|8871.66|8835.66|8850.23|8814.23|719
1582839000000|2020-02-27 21:30:00|8853.33|8817.33|8825.23|8789.23|8853.39|8817.39|8817.92|8781.92|634
1582839300000|2020-02-27 21:35:00|8825.35|8789.35|8782.41|8746.41|8834.76|8798.76|8776.09|8740.09|646
1582839600000|2020-02-27 21:40:00|8781.85|8745.85|8781.84|8745.84|8791.48|8755.48|8769.73|8733.73|763
1582839900000|2020-02-27 21:45:00|8781.51|8745.51|8780.21|8744.21|8781.57|8745.57|8759.54|8723.54|653
1582840200000|2020-02-27 21:50:00|8780.38|8744.38|8790.96|8754.96|8812.14|8776.14|8776.5|8740.5|997
1582840500000|2020-02-27 21:55:00|8791.17|8755.17|8773.97|8737.97|8791.6|8755.6|8770.07|8734.07|620
1582840800000|2020-02-27 22:00:00|8773.92|8737.92|8732.92|8696.92|8782.51|8746.51|8723.73|8687.73|774
1582841100000|2020-02-27 22:05:00|8722.79|8686.79|8717.55|8681.55|8739.68|8703.68|8711.29|8675.29|984
1582841400000|2020-02-27 22:10:00|8717.56|8681.56|8699.92|8663.92|8719.11|8683.11|8696.94|8660.94|777
1582841700000|2020-02-27 22:15:00|8699.85|8663.85|8733.24|8697.24|8733.36|8697.36|8696.48|8660.48|612
1582842000000|2020-02-27 22:20:00|8732.04|8696.04|8702.78|8666.78|8739.61|8703.61|8696.09|8660.09|681
1582842300000|2020-02-27 22:25:00|8702.81|8666.81|8711.4|8675.4|8723.44|8687.44|8702.58|8666.58|730
1582842600000|2020-02-27 22:30:00|8711.42|8675.42|8740.64|8704.64|8745.57|8709.57|8711.42|8675.42|486
1582842900000|2020-02-27 22:35:00|8741.36|8705.36|8810.96|8774.96|8824.8|8788.8|8741.26|8705.26|789
1582843200000|2020-02-27 22:40:00|8810.97|8774.97|8817.68|8781.68|8823.37|8787.37|8795.65|8759.65|632
1582843500000|2020-02-27 22:45:00|8817.76|8781.76|8772.02|8736.02|8818.59|8782.59|8768.96|8732.96|747
1582843800000|2020-02-27 22:50:00|8772.03|8736.03|8774.4|8738.4|8791.33|8755.33|8766.55|8730.55|864
1582844100000|2020-02-27 22:55:00|8774.39|8738.39|8808.03|8772.03|8816.12|8780.12|8774.39|8738.39|490
1582844400000|2020-02-27 23:00:00|8808.04|8772.04|8807.92|8771.92|8820.13|8784.13|8798.68|8762.68|717
1582844700000|2020-02-27 23:05:00|8807.75|8771.75|8815.68|8779.68|8817|8781|8797.49|8761.49|709
1582845000000|2020-02-27 23:10:00|8816.25|8780.25|8796.56|8760.56|8835.28|8799.28|8785.54|8749.54|868
1582845300000|2020-02-27 23:15:00|8798.47|8762.47|8788.9|8752.9|8805.49|8769.49|8785.04|8749.04|746
1582845600000|2020-02-27 23:20:00|8788.56|8752.56|8795.72|8759.72|8802.96|8766.96|8783.98|8747.98|655
1582845900000|2020-02-27 23:25:00|8795.74|8759.74|8808|8772|8813.3|8777.3|8795.65|8759.65|824
1582846200000|2020-02-27 23:30:00|8808.06|8772.06|8782.46|8746.46|8808.43|8772.43|8775.21|8739.21|713
1582846500000|2020-02-27 23:35:00|8782.48|8746.48|8781.96|8745.96|8786.57|8750.57|8775.65|8739.65|537
1582846800000|2020-02-27 23:40:00|8781.98|8745.98|8789.29|8753.29|8794.36|8758.36|8781.98|8745.98|553
1582847100000|2020-02-27 23:45:00|8789.23|8753.23|8782.26|8746.26|8789.39|8753.39|8779.91|8743.91|577
1582847400000|2020-02-27 23:50:00|8782.41|8746.41|8792.13|8756.13|8792.13|8756.13|8777.14|8741.14|519
1582847700000|2020-02-27 23:55:00|8792.5|8756.5|8831.52|8795.52|8831.57|8795.57|8792.5|8756.5|906
1582848000000|2020-02-28 00:00:00|8830.71|8794.71|8806.31|8770.31|8840.54|8804.54|8804.61|8768.61|753
1582848300000|2020-02-28 00:05:00|8806.6|8770.6|8818.83|8782.83|8822.3|8786.3|8806.31|8770.31|561
1582848600000|2020-02-28 00:10:00|8818.81|8782.81|8829.59|8793.59|8831.85|8795.85|8816.78|8780.78|445
1582848900000|2020-02-28 00:15:00|8829.49|8793.49|8844.51|8808.51|8844.84|8808.84|8826.75|8790.75|628
1582849200000|2020-02-28 00:20:00|8844.53|8808.53|8842.61|8806.61|8845.19|8809.19|8834.99|8798.99|681
1582849500000|2020-02-28 00:25:00|8842.62|8806.62|8889.62|8853.62|8900.01|8864.01|8842.62|8806.62|946
1582849800000|2020-02-28 00:30:00|8889.6|8853.6|8885.36|8849.36|8914.73|8878.73|8885.06|8849.06|874
1582850100000|2020-02-28 00:35:00|8885.19|8849.19|8881.2|8845.2|8886.43|8850.43|8876.35|8840.35|551
1582850400000|2020-02-28 00:40:00|8881.21|8845.21|8867.32|8831.32|8891.81|8855.81|8864.57|8828.57|683
1582850700000|2020-02-28 00:45:00|8867.55|8831.55|8868.92|8832.92|8882.89|8846.89|8867.5|8831.5|514
1582851000000|2020-02-28 00:50:00|8868.93|8832.93|8882.23|8846.23|8883.69|8847.69|8864.72|8828.72|504
1582851300000|2020-02-28 00:55:00|8882.24|8846.24|8876.31|8840.31|8882.57|8846.57|8872.69|8836.69|396
1582851600000|2020-02-28 01:00:00|8876.39|8840.39|8859.51|8823.51|8876.44|8840.44|8859.47|8823.47|334
1582851900000|2020-02-28 01:05:00|8859.38|8823.38|8860.74|8824.74|8861.62|8825.62|8853.64|8817.64|506
1582852200000|2020-02-28 01:10:00|8860.61|8824.61|8847.59|8811.59|8866.43|8830.43|8847.2|8811.2|703
1582852500000|2020-02-28 01:15:00|8847.58|8811.58|8836.13|8800.13|8848.3|8812.3|8831.63|8795.63|674
1582852800000|2020-02-28 01:20:00|8836.14|8800.14|8852.19|8816.19|8852.19|8816.19|8836.14|8800.14|435
1582853100000|2020-02-28 01:25:00|8852.2|8816.2|8860.81|8824.81|8861.62|8825.62|8850.95|8814.95|611
1582853400000|2020-02-28 01:30:00|8860.82|8824.82|8877.52|8841.52|8877.65|8841.65|8860.81|8824.81|523
1582853700000|2020-02-28 01:35:00|8877.49|8841.49|8873.02|8837.02|8883.97|8847.97|8872.25|8836.25|357
1582854000000|2020-02-28 01:40:00|8872.99|8836.99|8871.63|8835.63|8881.45|8845.45|8870.26|8834.26|252
1582854300000|2020-02-28 01:45:00|8871.62|8835.62|8886.69|8850.69|8891.86|8855.86|8864.34|8828.34|523
1582854600000|2020-02-28 01:50:00|8886.76|8850.76|8893|8857|8897.08|8861.08|8886.76|8850.76|644
1582854900000|2020-02-28 01:55:00|8892.8|8856.8|8912.41|8876.41|8917.17|8881.17|8891.82|8855.82|693
1582855200000|2020-02-28 02:00:00|8912.46|8876.46|8899.16|8863.16|8912.68|8876.68|8896.09|8860.09|678
1582855500000|2020-02-28 02:05:00|8898.98|8862.98|8909.01|8873.01|8912.5|8876.5|8895.49|8859.49|567
1582855800000|2020-02-28 02:10:00|8909.05|8873.05|8883.03|8847.03|8913.61|8877.61|8880.75|8844.75|574
1582856100000|2020-02-28 02:15:00|8882.56|8846.56|8884.52|8848.52|8895.07|8859.07|8877.55|8841.55|777
1582856400000|2020-02-28 02:20:00|8884.62|8848.62|8887.07|8851.07|8894.27|8858.27|8880.22|8844.22|669
1582856700000|2020-02-28 02:25:00|8887.1|8851.1|8887.29|8851.29|8894.9|8858.9|8875.63|8839.63|717
1582857000000|2020-02-28 02:30:00|8887.2|8851.2|8882.43|8846.43|8892.7|8856.7|8874.93|8838.93|691
1582857300000|2020-02-28 02:35:00|8882.41|8846.41|8882.65|8846.65|8887.25|8851.25|8877.58|8841.58|711
1582857600000|2020-02-28 02:40:00|8882.61|8846.61|8881.54|8845.54|8883.67|8847.67|8878.96|8842.96|406
1582857900000|2020-02-28 02:45:00|8881.5|8845.5|8869.29|8833.29|8881.5|8845.5|8869.16|8833.16|417
1582858200000|2020-02-28 02:50:00|8869.26|8833.26|8894.1|8858.1|8899.6|8863.6|8868.78|8832.78|526
1582858500000|2020-02-28 02:55:00|8893.94|8857.94|8891.92|8855.92|8896.21|8860.21|8885.98|8849.98|555
1582858800000|2020-02-28 03:00:00|8891.93|8855.93|8886.03|8850.03|8892.39|8856.39|8875.58|8839.58|763
1582859100000|2020-02-28 03:05:00|8886.04|8850.04|8900.88|8864.88|8900.88|8864.88|8884.36|8848.36|505
1582859400000|2020-02-28 03:10:00|8900.89|8864.89|8905.62|8869.62|8907.45|8871.45|8892.88|8856.88|570
1582859700000|2020-02-28 03:15:00|8905.57|8869.57|8892.54|8856.54|8905.77|8869.77|8890.64|8854.64|609
1582860000000|2020-02-28 03:20:00|8892.55|8856.55|8885.42|8849.42|8895.63|8859.63|8884.95|8848.95|473
1582860300000|2020-02-28 03:25:00|8885.44|8849.44|8879.95|8843.95|8895.38|8859.38|8879.33|8843.33|303
1582860600000|2020-02-28 03:30:00|8879.94|8843.94|8878.41|8842.41|8881.34|8845.34|8870|8834|668
1582860900000|2020-02-28 03:35:00|8878.71|8842.71|8872.77|8836.77|8884.33|8848.33|8870.81|8834.81|710
1582861200000|2020-02-28 03:40:00|8872.67|8836.67|8859.27|8823.27|8872.72|8836.72|8857.96|8821.96|667
1582861500000|2020-02-28 03:45:00|8858.51|8822.51|8862.61|8826.61|8863.65|8827.65|8855.96|8819.96|650
1582861800000|2020-02-28 03:50:00|8862.63|8826.63|8870.75|8834.75|8872.02|8836.02|8861.91|8825.91|623
1582862100000|2020-02-28 03:55:00|8870.73|8834.73|8859.5|8823.5|8870.73|8834.73|8858.73|8822.73|360
1582862400000|2020-02-28 04:00:00|8859.48|8823.48|8845.59|8809.59|8859.77|8823.77|8840.38|8804.38|758
1582862700000|2020-02-28 04:05:00|8845.6|8809.6|8844.4|8808.4|8847.38|8811.38|8841.97|8805.97|216
1582863000000|2020-02-28 04:10:00|8844.41|8808.41|8865.53|8829.53|8865.53|8829.53|8844.41|8808.41|522
1582863300000|2020-02-28 04:15:00|8865.44|8829.44|8872.04|8836.04|8873.01|8837.01|8862.64|8826.64|281
1582863600000|2020-02-28 04:20:00|8871.42|8835.42|8860.01|8824.01|8871.56|8835.56|8860.01|8824.01|573
1582863900000|2020-02-28 04:25:00|8860.02|8824.02|8858.49|8822.49|8861.75|8825.75|8854.28|8818.28|368
1582864200000|2020-02-28 04:30:00|8858.53|8822.53|8867.31|8831.31|8870.72|8834.72|8858.49|8822.49|518
1582864500000|2020-02-28 04:35:00|8867.32|8831.32|8872.24|8836.24|8875.14|8839.14|8867.32|8831.32|380
1582864800000|2020-02-28 04:40:00|8872.23|8836.23|8877.93|8841.93|8880.89|8844.89|8872.05|8836.05|440
1582865100000|2020-02-28 04:45:00|8877.86|8841.86|8873.43|8837.43|8879.01|8843.01|8871.65|8835.65|673
1582865400000|2020-02-28 04:50:00|8873.28|8837.28|8870.24|8834.24|8881.15|8845.15|8869.03|8833.03|630
1582865700000|2020-02-28 04:55:00|8870.2|8834.2|8850.29|8814.29|8870.52|8834.52|8850.16|8814.16|465
1582866000000|2020-02-28 05:00:00|8850.3|8814.3|8827.58|8791.58|8851.3|8815.3|8823.49|8787.49|867
1582866300000|2020-02-28 05:05:00|8828.34|8792.34|8827.28|8791.28|8836.52|8800.52|8824.73|8788.73|712
1582866600000|2020-02-28 05:10:00|8827.24|8791.24|8808.5|8772.5|8827.24|8791.24|8806.21|8770.21|758
1582866900000|2020-02-28 05:15:00|8808.39|8772.39|8822.48|8786.48|8822.62|8786.62|8800.11|8764.11|747
1582867200000|2020-02-28 05:20:00|8822.5|8786.5|8828.39|8792.39|8829.27|8793.27|8822.5|8786.5|474
1582867500000|2020-02-28 05:25:00|8827.95|8791.95|8818.31|8782.31|8828.79|8792.79|8818.26|8782.26|503
1582867800000|2020-02-28 05:30:00|8818.33|8782.33|8816.63|8780.63|8818.53|8782.53|8806.12|8770.12|624
1582868100000|2020-02-28 05:35:00|8816.65|8780.65|8810.28|8774.28|8825.6|8789.6|8809.75|8773.75|584
1582868400000|2020-02-28 05:40:00|8810.29|8774.29|8802.17|8766.17|8810.36|8774.36|8799.13|8763.13|380
1582868700000|2020-02-28 05:45:00|8802.3|8766.3|8808.17|8772.17|8808.61|8772.61|8801.8|8765.8|333
1582869000000|2020-02-28 05:50:00|8808.67|8772.67|8812.03|8776.03|8818.5|8782.5|8808.59|8772.59|369
1582869300000|2020-02-28 05:55:00|8812.02|8776.02|8805.83|8769.83|8813.76|8777.76|8805.79|8769.79|221
1582869600000|2020-02-28 06:00:00|8805.69|8769.69|8794.57|8758.57|8805.69|8769.69|8794.46|8758.46|271
1582869900000|2020-02-28 06:05:00|8794.56|8758.56|8808.56|8772.56|8810.21|8774.21|8786.54|8750.54|720
1582870200000|2020-02-28 06:10:00|8808.57|8772.57|8805.2|8769.2|8808.76|8772.76|8800.67|8764.67|625
1582870500000|2020-02-28 06:15:00|8805.16|8769.16|8800.68|8764.68|8814.05|8778.05|8800.64|8764.64|353
1582870800000|2020-02-28 06:20:00|8800.64|8764.64|8805.92|8769.92|8805.92|8769.92|8794.28|8758.28|550
1582871100000|2020-02-28 06:25:00|8805.88|8769.88|8803.14|8767.14|8811|8775|8800.49|8764.49|396
1582871400000|2020-02-28 06:30:00|8802.6|8766.6|8796.1|8760.1|8803.44|8767.44|8795.32|8759.32|279
1582871700000|2020-02-28 06:35:00|8796.41|8760.41|8816.41|8780.41|8819.21|8783.21|8784.34|8748.34|659
1582872000000|2020-02-28 06:40:00|8816.34|8780.34|8806.51|8770.51|8821.53|8785.53|8805.86|8769.86|686
1582872300000|2020-02-28 06:45:00|8806.52|8770.52|8815.46|8779.46|8819.99|8783.99|8802.72|8766.72|491
1582872600000|2020-02-28 06:50:00|8815.3|8779.3|8819.8|8783.8|8820.92|8784.92|8813.82|8777.82|594
1582872900000|2020-02-28 06:55:00|8819.79|8783.79|8803.02|8767.02|8819.79|8783.79|8803.02|8767.02|301
1582873200000|2020-02-28 07:00:00|8803.08|8767.08|8791.24|8755.24|8803.6|8767.6|8790.2|8754.2|393
1582873500000|2020-02-28 07:05:00|8792.42|8756.42|8779.47|8743.47|8795.26|8759.26|8776.58|8740.58|436
1582873800000|2020-02-28 07:10:00|8779.4|8743.4|8786.07|8750.07|8788.77|8752.77|8772.61|8736.61|691
1582874100000|2020-02-28 07:15:00|8785.98|8749.98|8779.54|8743.54|8785.98|8749.98|8772.71|8736.71|567
1582874400000|2020-02-28 07:20:00|8780.14|8744.14|8770.93|8734.93|8786.63|8750.63|8765.11|8729.11|760
1582874700000|2020-02-28 07:25:00|8770.92|8734.92|8755.54|8719.54|8772.99|8736.99|8748.01|8712.01|799
1582875000000|2020-02-28 07:30:00|8755.53|8719.53|8745.64|8709.64|8757.52|8721.52|8744.32|8708.32|835
1582875300000|2020-02-28 07:35:00|8745.63|8709.63|8764.24|8728.24|8768.39|8732.39|8745.04|8709.04|438
1582875600000|2020-02-28 07:40:00|8764.23|8728.23|8763.45|8727.45|8769.14|8733.14|8760.16|8724.16|333
1582875900000|2020-02-28 07:45:00|8763.49|8727.49|8726.42|8690.42|8763.64|8727.64|8720.39|8684.39|694
1582876200000|2020-02-28 07:50:00|8726.43|8690.43|8740.41|8704.41|8740.78|8704.78|8722.39|8686.39|703
1582876500000|2020-02-28 07:55:00|8740.44|8704.44|8746.78|8710.78|8747.04|8711.04|8723.48|8687.48|708
1582876800000|2020-02-28 08:00:00|8746.62|8710.62|8788.97|8752.97|8788.97|8752.97|8744.63|8708.63|571
1582877100000|2020-02-28 08:05:00|8788.93|8752.93|8781.1|8745.1|8790.71|8754.71|8774.95|8738.95|702
1582877400000|2020-02-28 08:10:00|8781.09|8745.09|8795.46|8759.46|8799.82|8763.82|8773.27|8737.27|479
1582877700000|2020-02-28 08:15:00|8795.47|8759.47|8795.73|8759.73|8796.52|8760.52|8787.93|8751.93|618
1582878000000|2020-02-28 08:20:00|8795.74|8759.74|8797.01|8761.01|8798.59|8762.59|8792.87|8756.87|466
1582878300000|2020-02-28 08:25:00|8796.98|8760.98|8782.74|8746.74|8797.05|8761.05|8782.17|8746.17|438
1582878600000|2020-02-28 08:30:00|8782.73|8746.73|8775.41|8739.41|8782.78|8746.78|8775.07|8739.07|321
1582878900000|2020-02-28 08:35:00|8775.42|8739.42|8774.51|8738.51|8775.42|8739.42|8771.01|8735.01|316
1582879200000|2020-02-28 08:40:00|8774.64|8738.64|8772.7|8736.7|8787.89|8751.89|8772.46|8736.46|586
1582879500000|2020-02-28 08:45:00|8772.42|8736.42|8741.85|8705.85|8772.42|8736.42|8739.07|8703.07|656
1582879800000|2020-02-28 08:50:00|8741.86|8705.86|8754.91|8718.91|8754.91|8718.91|8741.58|8705.58|495
1582880100000|2020-02-28 08:55:00|8754.83|8718.83|8725.11|8689.11|8756.42|8720.42|8725.11|8689.11|531
1582880400000|2020-02-28 09:00:00|8725.15|8689.15|8714.69|8678.69|8729.14|8693.14|8708.32|8672.32|866
1582880700000|2020-02-28 09:05:00|8714.68|8678.68|8698.15|8662.15|8714.68|8678.68|8686.84|8650.84|661
1582881000000|2020-02-28 09:10:00|8698.78|8662.78|8698.9|8662.9|8718.02|8682.02|8687.07|8651.07|750
1582881300000|2020-02-28 09:15:00|8698.41|8662.41|8738.31|8702.31|8744.16|8708.16|8698.13|8662.13|850
1582881600000|2020-02-28 09:20:00|8738.19|8702.19|8733.71|8697.71|8738.33|8702.33|8721.54|8685.54|957
1582881900000|2020-02-28 09:25:00|8733.73|8697.73|8746.27|8710.27|8748.16|8712.16|8723.66|8687.66|504
1582882200000|2020-02-28 09:30:00|8746.28|8710.28|8700.6|8664.6|8746.3|8710.3|8700.09|8664.09|906
1582882500000|2020-02-28 09:35:00|8700.51|8664.51|8675.52|8639.52|8704.92|8668.92|8675.51|8639.51|1019
1582882800000|2020-02-28 09:40:00|8676.29|8640.29|8666.34|8630.34|8690.91|8654.91|8664.86|8628.86|1061
1582883100000|2020-02-28 09:45:00|8666.39|8630.39|8627.83|8591.83|8668.5|8632.5|8626.5|8590.5|1030
1582883400000|2020-02-28 09:50:00|8627.77|8591.77|8624.67|8588.67|8644.5|8608.5|8598.03|8562.03|985
1582883700000|2020-02-28 09:55:00|8624.69|8588.69|8622.57|8586.57|8626.32|8590.32|8598.02|8562.02|1132
1582884000000|2020-02-28 10:00:00|8622.25|8586.25|8634.61|8598.61|8634.61|8598.61|8562.24|8526.24|1073
1582884300000|2020-02-28 10:05:00|8633.06|8597.06|8644.95|8608.95|8649.98|8613.98|8617.4|8581.4|1091
1582884600000|2020-02-28 10:10:00|8644.82|8608.82|8660.8|8624.8|8661.92|8625.92|8632.14|8596.14|1040
1582884900000|2020-02-28 10:15:00|8660.93|8624.93|8628|8592|8663.8|8627.8|8625.99|8589.99|1044
1582885200000|2020-02-28 10:20:00|8628.02|8592.02|8613.48|8577.48|8643.17|8607.17|8613.47|8577.47|858
1582885500000|2020-02-28 10:25:00|8613.8|8577.8|8622.7|8586.7|8634.71|8598.71|8611.8|8575.8|1006
1582885800000|2020-02-28 10:30:00|8622.71|8586.71|8585.54|8549.54|8632.53|8596.53|8576.38|8540.38|1026
1582886100000|2020-02-28 10:35:00|8585.48|8549.48|8592.08|8556.08|8606.83|8570.83|8560.52|8524.52|1067
1582886400000|2020-02-28 10:40:00|8591.51|8555.51|8562.43|8526.43|8591.99|8555.99|8560.52|8524.52|1010
1582886700000|2020-02-28 10:45:00|8562.48|8526.48|8602.93|8566.93|8602.93|8566.93|8559.1|8523.1|682
1582887000000|2020-02-28 10:50:00|8602.71|8566.71|8579.12|8543.12|8603.06|8567.06|8576.09|8540.09|704
1582887300000|2020-02-28 10:55:00|8579.21|8543.21|8604.64|8568.64|8604.64|8568.64|8577.77|8541.77|551
1582887600000|2020-02-28 11:00:00|8604.57|8568.57|8626.09|8590.09|8628.2|8592.2|8589.42|8553.42|848
1582887900000|2020-02-28 11:05:00|8626.02|8590.02|8632.57|8596.57|8648.73|8612.73|8626.02|8590.02|684
1582888200000|2020-02-28 11:10:00|8633.26|8597.26|8630|8594|8634.23|8598.23|8617.2|8581.2|821
1582888500000|2020-02-28 11:15:00|8630.42|8594.42|8625.48|8589.48|8640.88|8604.88|8623.7|8587.7|668
1582888800000|2020-02-28 11:20:00|8625.45|8589.45|8640.84|8604.84|8641.3|8605.3|8621.58|8585.58|622
1582889100000|2020-02-28 11:25:00|8641.12|8605.12|8633.3|8597.3|8647.18|8611.18|8631.34|8595.34|918
1582889400000|2020-02-28 11:30:00|8633.29|8597.29|8596.42|8560.42|8636.79|8600.79|8596.42|8560.42|1055
1582889700000|2020-02-28 11:35:00|8596.53|8560.53|8603.71|8567.71|8610.44|8574.44|8586|8550|942
1582890000000|2020-02-28 11:40:00|8603.51|8567.51|8583.41|8547.41|8603.51|8567.51|8582.01|8546.01|798
1582890300000|2020-02-28 11:45:00|8583.39|8547.39|8582.31|8546.31|8601.3|8565.3|8579.09|8543.09|844
1582890600000|2020-02-28 11:50:00|8582.57|8546.57|8577.58|8541.58|8592.45|8556.45|8577.53|8541.53|760
1582890900000|2020-02-28 11:55:00|8577.56|8541.56|8593.89|8557.89|8593.89|8557.89|8577.56|8541.56|581
1582891200000|2020-02-28 12:00:00|8593.78|8557.78|8563.45|8527.45|8608.79|8572.79|8562.1|8526.1|785
1582891500000|2020-02-28 12:05:00|8563.46|8527.46|8544.13|8508.13|8572.07|8536.07|8542.73|8506.73|808
1582891800000|2020-02-28 12:10:00|8543.51|8507.51|8556.68|8520.68|8556.68|8520.68|8494|8458|1169
1582892100000|2020-02-28 12:15:00|8557.43|8521.43|8502.07|8466.07|8559.87|8523.87|8498.37|8462.37|1061
1582892400000|2020-02-28 12:20:00|8501.92|8465.92|8488.58|8452.58|8505.37|8469.37|8463.38|8427.38|1098
1582892700000|2020-02-28 12:25:00|8489.89|8453.89|8503.56|8467.56|8503.56|8467.56|8473.41|8437.41|1039
1582893000000|2020-02-28 12:30:00|8503.55|8467.55|8483.72|8447.72|8504.28|8468.28|8474.25|8438.25|1042
1582893300000|2020-02-28 12:35:00|8483.67|8447.67|8464|8428|8483.92|8447.92|8455.98|8419.98|956
1582893600000|2020-02-28 12:40:00|8463.94|8427.94|8503.36|8467.36|8529.45|8493.45|8462.79|8426.79|889
1582893900000|2020-02-28 12:45:00|8503.37|8467.37|8529.53|8493.53|8536.71|8500.71|8499.09|8463.09|939
1582894200000|2020-02-28 12:50:00|8529.33|8493.33|8520.72|8484.72|8543.09|8507.09|8518.01|8482.01|629
1582894500000|2020-02-28 12:55:00|8520.73|8484.73|8530.41|8494.41|8535.86|8499.86|8520.73|8484.73|574
1582894800000|2020-02-28 13:00:00|8530.49|8494.49|8547.64|8511.64|8547.64|8511.64|8506.83|8470.83|738
1582895100000|2020-02-28 13:05:00|8548.18|8512.18|8624.32|8588.32|8665.22|8629.22|8548.08|8512.08|1201
1582895400000|2020-02-28 13:10:00|8624.31|8588.31|8622.68|8586.68|8670.29|8634.29|8621.57|8585.57|1201
1582895700000|2020-02-28 13:15:00|8622.7|8586.7|8659.72|8623.72|8660.53|8624.53|8609.6|8573.6|1099
1582896000000|2020-02-28 13:20:00|8660.44|8624.44|8628.94|8592.94|8662.39|8626.39|8628.85|8592.85|829
1582896300000|2020-02-28 13:25:00|8628.95|8592.95|8665.31|8629.31|8674.34|8638.34|8625.1|8589.1|892
1582896600000|2020-02-28 13:30:00|8665.04|8629.04|8655.32|8619.32|8673.7|8637.7|8652.97|8616.97|830
1582896900000|2020-02-28 13:35:00|8655.33|8619.33|8703.34|8667.34|8710.59|8674.59|8655.33|8619.33|1073
1582897200000|2020-02-28 13:40:00|8703.05|8667.05|8687.04|8651.04|8703.14|8667.14|8686.79|8650.79|927
1582897500000|2020-02-28 13:45:00|8687.02|8651.02|8662.89|8626.89|8687.09|8651.09|8662.89|8626.89|761
1582897800000|2020-02-28 13:50:00|8662.82|8626.82|8655.59|8619.59|8672.21|8636.21|8653.79|8617.79|941
1582898100000|2020-02-28 13:55:00|8655.78|8619.78|8678.31|8642.31|8692.24|8656.24|8655.33|8619.33|1055
1582898400000|2020-02-28 14:00:00|8677.56|8641.56|8660.26|8624.26|8695.84|8659.84|8657.65|8621.65|956
1582898700000|2020-02-28 14:05:00|8660.18|8624.18|8638.73|8602.73|8661.82|8625.82|8638.73|8602.73|732
1582899000000|2020-02-28 14:10:00|8638.53|8602.53|8640.77|8604.77|8650.92|8614.92|8637.92|8601.92|619
1582899300000|2020-02-28 14:15:00|8640.83|8604.83|8635.31|8599.31|8654.94|8618.94|8635.31|8599.31|659
1582899600000|2020-02-28 14:20:00|8635.65|8599.65|8619.97|8583.97|8635.95|8599.95|8608.91|8572.91|942
1582899900000|2020-02-28 14:25:00|8619.94|8583.94|8581.93|8545.93|8620.27|8584.27|8577.97|8541.97|890
1582900200000|2020-02-28 14:30:00|8581.95|8545.95|8601.67|8565.67|8606.78|8570.78|8581.95|8545.95|844
1582900500000|2020-02-28 14:35:00|8601.72|8565.72|8646.94|8610.94|8650.18|8614.18|8600.54|8564.54|829
1582900800000|2020-02-28 14:40:00|8646.79|8610.79|8647.32|8611.32|8650.13|8614.13|8633.99|8597.99|514
1582901100000|2020-02-28 14:45:00|8647.33|8611.33|8640.07|8604.07|8647.37|8611.37|8625.54|8589.54|852
1582901400000|2020-02-28 14:50:00|8639.8|8603.8|8663|8627|8663.85|8627.85|8635.42|8599.42|778
1582901700000|2020-02-28 14:55:00|8662.03|8626.03|8677.84|8641.84|8682.86|8646.86|8654.47|8618.47|810
1582902000000|2020-02-28 15:00:00|8677.77|8641.77|8677.56|8641.56|8685.05|8649.05|8666.64|8630.64|939
1582902300000|2020-02-28 15:05:00|8677.75|8641.75|8662.54|8626.54|8683.39|8647.39|8661.38|8625.38|722
1582902600000|2020-02-28 15:10:00|8662.53|8626.53|8676.03|8640.03|8679.14|8643.14|8653.56|8617.56|868
1582902900000|2020-02-28 15:15:00|8676.02|8640.02|8653.13|8617.13|8677.26|8641.26|8653.05|8617.05|585
1582903200000|2020-02-28 15:20:00|8653.21|8617.21|8650.27|8614.27|8653.77|8617.77|8642.95|8606.95|707
1582903500000|2020-02-28 15:25:00|8650.18|8614.18|8683.35|8647.35|8683.43|8647.43|8649.53|8613.53|563
1582903800000|2020-02-28 15:30:00|8683.69|8647.69|8718.5|8682.5|8731.92|8695.92|8679.85|8643.85|923
1582904100000|2020-02-28 15:35:00|8718.49|8682.49|8688.84|8652.84|8719.26|8683.26|8686.69|8650.69|730
1582904400000|2020-02-28 15:40:00|8688.83|8652.83|8682.27|8646.27|8702.69|8666.69|8680.88|8644.88|781
1582904700000|2020-02-28 15:45:00|8681.73|8645.73|8680.32|8644.32|8690.68|8654.68|8679.37|8643.37|754
1582905000000|2020-02-28 15:50:00|8680.3|8644.3|8699.8|8663.8|8701.36|8665.36|8679.96|8643.96|643
1582905300000|2020-02-28 15:55:00|8699.74|8663.74|8730.72|8694.72|8732.68|8696.68|8699.74|8663.74|585
1582905600000|2020-02-28 16:00:00|8730.93|8694.93|8715.23|8679.23|8743.64|8707.64|8713.01|8677.01|825
1582905900000|2020-02-28 16:05:00|8715.03|8679.03|8718.53|8682.53|8721.27|8685.27|8698.31|8662.31|631
1582906200000|2020-02-28 16:10:00|8718.67|8682.67|8708.19|8672.19|8719.05|8683.05|8704.14|8668.14|666
1582906500000|2020-02-28 16:15:00|8708.17|8672.17|8718.62|8682.62|8727.5|8691.5|8708.17|8672.17|875
1582906800000|2020-02-28 16:20:00|8718.63|8682.63|8693.47|8657.47|8720.1|8684.1|8692.41|8656.41|733
1582907100000|2020-02-28 16:25:00|8693.48|8657.48|8691.2|8655.2|8693.81|8657.81|8689.36|8653.36|554
1582907400000|2020-02-28 16:30:00|8691.04|8655.04|8698.66|8662.66|8700.61|8664.61|8690.71|8654.71|493
1582907700000|2020-02-28 16:35:00|8698.98|8662.98|8681.34|8645.34|8700.11|8664.11|8680.74|8644.74|496
1582908000000|2020-02-28 16:40:00|8681.46|8645.46|8675.3|8639.3|8683.73|8647.73|8674.17|8638.17|620
1582908300000|2020-02-28 16:45:00|8675.31|8639.31|8659.98|8623.98|8675.38|8639.38|8656.15|8620.15|599
1582908600000|2020-02-28 16:50:00|8660.04|8624.04|8653.99|8617.99|8668.11|8632.11|8653.85|8617.85|549
1582908900000|2020-02-28 16:55:00|8654.01|8618.01|8657.39|8621.39|8661.4|8625.4|8652.45|8616.45|513
1582909200000|2020-02-28 17:00:00|8657.05|8621.05|8631.91|8595.91|8657.08|8621.08|8631.51|8595.51|693
1582909500000|2020-02-28 17:05:00|8630.83|8594.83|8631.27|8595.27|8638.26|8602.26|8626.88|8590.88|547
1582909800000|2020-02-28 17:10:00|8630.96|8594.96|8609.85|8573.85|8631.39|8595.39|8609.01|8573.01|742
1582910100000|2020-02-28 17:15:00|8609.84|8573.84|8601.23|8565.23|8609.84|8573.84|8595.08|8559.08|619
1582910400000|2020-02-28 17:20:00|8601.16|8565.16|8629.04|8593.04|8629.34|8593.34|8600.5|8564.5|386
1582910700000|2020-02-28 17:25:00|8628.91|8592.91|8640.6|8604.6|8649.62|8613.62|8624.73|8588.73|697
1582911000000|2020-02-28 17:30:00|8640.51|8604.51|8563.2|8527.2|8642.37|8606.37|8548.67|8512.67|867
1582911300000|2020-02-28 17:35:00|8563.1|8527.1|8548.31|8512.31|8563.72|8527.72|8514.15|8478.15|1088
1582911600000|2020-02-28 17:40:00|8547.68|8511.68|8520.62|8484.62|8549.73|8513.73|8519.17|8483.17|724
1582911900000|2020-02-28 17:45:00|8521.42|8485.42|8622.79|8586.79|8622.79|8586.79|8521.42|8485.42|903
1582912200000|2020-02-28 17:50:00|8622.42|8586.42|8576.78|8540.78|8623.35|8587.35|8576.28|8540.28|1201
1582912500000|2020-02-28 17:55:00|8576.7|8540.7|8584.47|8548.47|8590.28|8554.28|8552.37|8516.37|1216
1582912800000|2020-02-28 18:00:00|8584.78|8548.78|8563.19|8527.19|8587.2|8551.2|8550.29|8514.29|1220
1582913100000|2020-02-28 18:05:00|8563.05|8527.05|8602.58|8566.58|8602.81|8566.81|8561.86|8525.86|1080
1582913400000|2020-02-28 18:10:00|8602.37|8566.37|8591.9|8555.9|8610.68|8574.68|8590.78|8554.78|969
1582913700000|2020-02-28 18:15:00|8591.98|8555.98|8599.36|8563.36|8609.12|8573.12|8589.75|8553.75|947
1582914000000|2020-02-28 18:20:00|8598.83|8562.83|8596.99|8560.99|8600.36|8564.36|8585.02|8549.02|1012
1582914300000|2020-02-28 18:25:00|8597.26|8561.26|8563.65|8527.65|8598.03|8562.03|8561.66|8525.66|843
1582914600000|2020-02-28 18:30:00|8563.66|8527.66|8562.56|8526.56|8566.15|8530.15|8547.79|8511.79|934
1582914900000|2020-02-28 18:35:00|8562.64|8526.64|8560.29|8524.29|8566.23|8530.23|8550.43|8514.43|756
1582915200000|2020-02-28 18:40:00|8560.31|8524.31|8540.94|8504.94|8563.98|8527.98|8536.64|8500.64|862
1582915500000|2020-02-28 18:45:00|8540.96|8504.96|8564.71|8528.71|8568.53|8532.53|8536.28|8500.28|881
1582915800000|2020-02-28 18:50:00|8564.72|8528.72|8558.92|8522.92|8571.85|8535.85|8558.42|8522.42|620
1582916100000|2020-02-28 18:55:00|8558.58|8522.58|8559.05|8523.05|8568.65|8532.65|8558.29|8522.29|693
1582916400000|2020-02-28 19:00:00|8559.03|8523.03|8565.64|8529.64|8575.3|8539.3|8556.23|8520.23|775
1582916700000|2020-02-28 19:05:00|8565.62|8529.62|8539.59|8503.59|8565.92|8529.92|8539.59|8503.59|636
1582917000000|2020-02-28 19:10:00|8539.76|8503.76|8550.23|8514.23|8552.76|8516.76|8538.63|8502.63|614
1582917300000|2020-02-28 19:15:00|8550.01|8514.01|8572.01|8536.01|8572.01|8536.01|8542.33|8506.33|876
1582917600000|2020-02-28 19:20:00|8572.06|8536.06|8594.71|8558.71|8596.15|8560.15|8572.06|8536.06|1005
1582917900000|2020-02-28 19:25:00|8594.64|8558.64|8611.63|8575.63|8615.13|8579.13|8591.34|8555.34|885
1582918200000|2020-02-28 19:30:00|8611.61|8575.61|8593.05|8557.05|8612.62|8576.62|8591.78|8555.78|813
1582918500000|2020-02-28 19:35:00|8593.04|8557.04|8580.71|8544.71|8593.04|8557.04|8580.61|8544.61|821
1582918800000|2020-02-28 19:40:00|8580.62|8544.62|8575.84|8539.84|8584.43|8548.43|8570.11|8534.11|490
1582919100000|2020-02-28 19:45:00|8575.96|8539.96|8582.74|8546.74|8582.74|8546.74|8575.85|8539.85|428
1582919400000|2020-02-28 19:50:00|8582.46|8546.46|8581.62|8545.62|8587.72|8551.72|8579.32|8543.32|516
1582919700000|2020-02-28 19:55:00|8581.31|8545.31|8588.22|8552.22|8588.22|8552.22|8572.72|8536.72|481
1582920000000|2020-02-28 20:00:00|8588.6|8552.6|8638.51|8602.51|8645.84|8609.84|8583.63|8547.63|758
1582920300000|2020-02-28 20:05:00|8638.72|8602.72|8647.89|8611.89|8650.24|8614.24|8636.28|8600.28|1005
1582920600000|2020-02-28 20:10:00|8647.81|8611.81|8687.15|8651.15|8697.64|8661.64|8647.81|8611.81|956
1582920900000|2020-02-28 20:15:00|8687.13|8651.13|8722.75|8686.75|8724.65|8688.65|8686.94|8650.94|921
1582921200000|2020-02-28 20:20:00|8722.8|8686.8|8697.43|8661.43|8727.69|8691.69|8688.16|8652.16|950
1582921500000|2020-02-28 20:25:00|8697.75|8661.75|8674.76|8638.76|8698.26|8662.26|8662.96|8626.96|803
1582921800000|2020-02-28 20:30:00|8674.97|8638.97|8654.28|8618.28|8674.97|8638.97|8649.25|8613.25|704
1582922100000|2020-02-28 20:35:00|8654.38|8618.38|8661.31|8625.31|8661.56|8625.56|8653.19|8617.19|366
1582922400000|2020-02-28 20:40:00|8661.32|8625.32|8654.47|8618.47|8671.6|8635.6|8651.06|8615.06|488
1582922700000|2020-02-28 20:45:00|8654.46|8618.46|8662.51|8626.51|8664.55|8628.55|8651.87|8615.87|556
1582923000000|2020-02-28 20:50:00|8662.55|8626.55|8637.15|8601.15|8663.63|8627.63|8635.39|8599.39|329
1582923300000|2020-02-28 20:55:00|8636.52|8600.52|8635.07|8599.07|8639.9|8603.9|8634.7|8598.7|391
1582923600000|2020-02-28 21:00:00|8634.56|8598.56|8668.55|8632.55|8676.29|8640.29|8631.63|8595.63|671
1582923900000|2020-02-28 21:05:00|8668.54|8632.54|8681.1|8645.1|8686.08|8650.08|8668.3|8632.3|547
1582924200000|2020-02-28 21:10:00|8681.32|8645.32|8690.99|8654.99|8690.99|8654.99|8680.59|8644.59|546
1582924500000|2020-02-28 21:15:00|8691.08|8655.08|8680.72|8644.72|8691.63|8655.63|8676.14|8640.14|605
1582924800000|2020-02-28 21:20:00|8680.66|8644.66|8700.89|8664.89|8705.7|8669.7|8678.11|8642.11|928
1582925100000|2020-02-28 21:25:00|8700.86|8664.86|8689.93|8653.93|8713.67|8677.67|8689.18|8653.18|884
1582925400000|2020-02-28 21:30:00|8690.17|8654.17|8681.15|8645.15|8692.73|8656.73|8678.74|8642.74|894
1582925700000|2020-02-28 21:35:00|8681.2|8645.2|8671.49|8635.49|8682.47|8646.47|8671.21|8635.21|352
1582926000000|2020-02-28 21:40:00|8671.48|8635.48|8666.16|8630.16|8671.75|8635.75|8661.01|8625.01|405
1582926300000|2020-02-28 21:45:00|8666.17|8630.17|8668.52|8632.52|8668.62|8632.62|8661.74|8625.74|309
1582926600000|2020-02-28 21:50:00|8668.79|8632.79|8685.45|8649.45|8690.85|8654.85|8668.79|8632.79|732
1582926900000|2020-02-28 21:55:00|8686.55|8650.55|8689.31|8653.31|8690.07|8654.07|8685.5|8649.5|307
1582948800000|2020-02-29 04:00:00|8758.42|8722.42|8761.73|8725.73|8762.95|8726.95|8754.53|8718.53|433
1582949100000|2020-02-29 04:05:00|8761.61|8725.61|8763.38|8727.38|8763.96|8727.96|8754.42|8718.42|592
1582949400000|2020-02-29 04:10:00|8763.47|8727.47|8770.08|8734.08|8770.08|8734.08|8762.22|8726.22|342
1582949700000|2020-02-29 04:15:00|8770.62|8734.62|8771.37|8735.37|8771.57|8735.57|8766.74|8730.74|563
1582950000000|2020-02-29 04:20:00|8771.42|8735.42|8766.49|8730.49|8778.97|8742.97|8766.3|8730.3|563
1582950300000|2020-02-29 04:25:00|8766.48|8730.48|8762.97|8726.97|8767.79|8731.79|8762.97|8726.97|277
1582950600000|2020-02-29 04:30:00|8763.34|8727.34|8756.69|8720.69|8765.21|8729.21|8756.69|8720.69|175
1582950900000|2020-02-29 04:35:00|8756.61|8720.61|8760.43|8724.43|8761.29|8725.29|8755.45|8719.45|341
1582951200000|2020-02-29 04:40:00|8760.44|8724.44|8772.04|8736.04|8772.21|8736.21|8758.05|8722.05|452
1582951500000|2020-02-29 04:45:00|8772.05|8736.05|8784.11|8748.11|8787.27|8751.27|8771.94|8735.94|446
1582951800000|2020-02-29 04:50:00|8784.1|8748.1|8777.71|8741.71|8784.48|8748.48|8769.17|8733.17|393
1582952100000|2020-02-29 04:55:00|8778|8742|8778.38|8742.38|8783.25|8747.25|8777.53|8741.53|489
1582952400000|2020-02-29 05:00:00|8778.61|8742.61|8774.73|8738.73|8778.69|8742.69|8767.77|8731.77|565
1582952700000|2020-02-29 05:05:00|8774.7|8738.7|8789.09|8753.09|8789.11|8753.11|8774.7|8738.7|397
1582953000000|2020-02-29 05:10:00|8789.16|8753.16|8795.3|8759.3|8795.87|8759.87|8789.04|8753.04|373
1582953300000|2020-02-29 05:15:00|8795.31|8759.31|8791.94|8755.94|8797.63|8761.63|8790.32|8754.32|371
1582953600000|2020-02-29 05:20:00|8791.93|8755.93|8795.55|8759.55|8796.21|8760.21|8790.74|8754.74|260
1582953900000|2020-02-29 05:25:00|8795.1|8759.1|8781.71|8745.71|8795.39|8759.39|8780.02|8744.02|571
1582954200000|2020-02-29 05:30:00|8781.7|8745.7|8789.82|8753.82|8789.82|8753.82|8777.83|8741.83|378
1582954500000|2020-02-29 05:35:00|8789.81|8753.81|8778.55|8742.55|8789.82|8753.82|8777|8741|416
1582954800000|2020-02-29 05:40:00|8778.56|8742.56|8778.25|8742.25|8784.2|8748.2|8778.24|8742.24|425
1582955100000|2020-02-29 05:45:00|8778.23|8742.23|8780.71|8744.71|8781.2|8745.2|8777.74|8741.74|150
1582955400000|2020-02-29 05:50:00|8780.93|8744.93|8790.24|8754.24|8790.66|8754.66|8780.43|8744.43|333
1582955700000|2020-02-29 05:55:00|8790.25|8754.25|8796.27|8760.27|8796.28|8760.28|8790.18|8754.18|181
1582956000000|2020-02-29 06:00:00|8796.46|8760.46|8816.83|8780.83|8816.83|8780.83|8796.46|8760.46|487
1582956300000|2020-02-29 06:05:00|8816.86|8780.86|8798.98|8762.98|8818.27|8782.27|8795.14|8759.14|485
1582956600000|2020-02-29 06:10:00|8798.89|8762.89|8778.67|8742.67|8798.98|8762.98|8777.56|8741.56|478
1582956900000|2020-02-29 06:15:00|8778.7|8742.7|8774.92|8738.92|8778.71|8742.71|8768.75|8732.75|394
1582957200000|2020-02-29 06:20:00|8774.88|8738.88|8753.5|8717.5|8774.89|8738.89|8753.02|8717.02|555
1582957500000|2020-02-29 06:25:00|8753.16|8717.16|8747.88|8711.88|8757.18|8721.18|8744.55|8708.55|615
1582957800000|2020-02-29 06:30:00|8748.11|8712.11|8750.31|8714.31|8752.34|8716.34|8737.73|8701.73|600
1582958100000|2020-02-29 06:35:00|8750.32|8714.32|8751.9|8715.9|8757.51|8721.51|8749.9|8713.9|443
1582958400000|2020-02-29 06:40:00|8751.91|8715.91|8761.37|8725.37|8764.45|8728.45|8751.74|8715.74|800
1582958700000|2020-02-29 06:45:00|8760.38|8724.38|8758.63|8722.63|8769.76|8733.76|8757.12|8721.12|584
1582959000000|2020-02-29 06:50:00|8758.37|8722.37|8752.41|8716.41|8758.37|8722.37|8752.36|8716.36|543
1582959300000|2020-02-29 06:55:00|8752.4|8716.4|8747.96|8711.96|8752.47|8716.47|8744.91|8708.91|552
1582959600000|2020-02-29 07:00:00|8748.1|8712.1|8745.84|8709.84|8752.84|8716.84|8744.56|8708.56|361
1582959900000|2020-02-29 07:05:00|8745.42|8709.42|8765.99|8729.99|8767.3|8731.3|8740.84|8704.84|493
1582960200000|2020-02-29 07:10:00|8765.62|8729.62|8767.51|8731.51|8775.65|8739.65|8764.97|8728.97|716
1582960500000|2020-02-29 07:15:00|8767.49|8731.49|8775.55|8739.55|8781.68|8745.68|8767.48|8731.48|559
1582960800000|2020-02-29 07:20:00|8775.53|8739.53|8766.44|8730.44|8776.8|8740.8|8766.44|8730.44|366
1582961100000|2020-02-29 07:25:00|8766.43|8730.43|8758.4|8722.4|8767.8|8731.8|8758.07|8722.07|574
1582961400000|2020-02-29 07:30:00|8758.41|8722.41|8752.57|8716.57|8759.15|8723.15|8752.57|8716.57|278
1582961700000|2020-02-29 07:35:00|8752.67|8716.67|8748.91|8712.91|8752.7|8716.7|8747.81|8711.81|316
1582962000000|2020-02-29 07:40:00|8748.82|8712.82|8776.53|8740.53|8778.42|8742.42|8748.76|8712.76|676
1582962300000|2020-02-29 07:45:00|8776.33|8740.33|8770.33|8734.33|8776.41|8740.41|8767.59|8731.59|496
1582962600000|2020-02-29 07:50:00|8770.35|8734.35|8775.69|8739.69|8779.11|8743.11|8769.6|8733.6|375
1582962900000|2020-02-29 07:55:00|8775.49|8739.49|8786.64|8750.64|8791.22|8755.22|8773.86|8737.86|373
1582963200000|2020-02-29 08:00:00|8786.43|8750.43|8788.31|8752.31|8796.62|8760.62|8786.4|8750.4|505
1582963500000|2020-02-29 08:05:00|8788.32|8752.32|8789.74|8753.74|8790.83|8754.83|8779.03|8743.03|485
1582963800000|2020-02-29 08:10:00|8789.55|8753.55|8794.54|8758.54|8795.95|8759.95|8784.72|8748.72|374
1582964100000|2020-02-29 08:15:00|8794.53|8758.53|8789.99|8753.99|8795.09|8759.09|8787.37|8751.37|285
1582964400000|2020-02-29 08:20:00|8789.98|8753.98|8779.69|8743.69|8794.2|8758.2|8778.8|8742.8|272
1582964700000|2020-02-29 08:25:00|8779.7|8743.7|8774.65|8738.65|8780.29|8744.29|8773.88|8737.88|184
1582965000000|2020-02-29 08:30:00|8774.47|8738.47|8766.32|8730.32|8775.09|8739.09|8766.22|8730.22|224
1582965300000|2020-02-29 08:35:00|8766.33|8730.33|8769.42|8733.42|8769.69|8733.69|8766.33|8730.33|167
1582965600000|2020-02-29 08:40:00|8771.54|8735.54|8763.05|8727.05|8771.54|8735.54|8763.05|8727.05|172
1582965900000|2020-02-29 08:45:00|8763.04|8727.04|8762.34|8726.34|8763.04|8727.04|8757.83|8721.83|161
1582966200000|2020-02-29 08:50:00|8762.52|8726.52|8771.63|8735.63|8771.9|8735.9|8761.8|8725.8|250
1582966500000|2020-02-29 08:55:00|8771.9|8735.9|8779|8743|8779|8743|8771.14|8735.14|217
1582966800000|2020-02-29 09:00:00|8779.07|8743.07|8772.86|8736.86|8779.43|8743.43|8768.38|8732.38|286
1582967100000|2020-02-29 09:05:00|8772.85|8736.85|8758.85|8722.85|8773.34|8737.34|8758.56|8722.56|272
1582967400000|2020-02-29 09:10:00|8757.04|8721.04|8742.97|8706.97|8757.04|8721.04|8741.96|8705.96|317
1582967700000|2020-02-29 09:15:00|8742.95|8706.95|8724.65|8688.65|8744.41|8708.41|8722.38|8686.38|359
1582968000000|2020-02-29 09:20:00|8724.64|8688.64|8727.2|8691.2|8731.06|8695.06|8723.63|8687.63|272
1582968300000|2020-02-29 09:25:00|8727.94|8691.94|8727.71|8691.71|8733.56|8697.56|8727.71|8691.71|351
1582968600000|2020-02-29 09:30:00|8727.69|8691.69|8738.47|8702.47|8741.97|8705.97|8727.53|8691.53|378
1582968900000|2020-02-29 09:35:00|8738.76|8702.76|8726.63|8690.63|8738.77|8702.77|8725.82|8689.82|256
1582969200000|2020-02-29 09:40:00|8727.35|8691.35|8732.49|8696.49|8732.49|8696.49|8719.8|8683.8|376
1582969500000|2020-02-29 09:45:00|8732.47|8696.47|8724.27|8688.27|8733.52|8697.52|8724.06|8688.06|307
1582969800000|2020-02-29 09:50:00|8722.91|8686.91|8719.03|8683.03|8722.91|8686.91|8718.97|8682.97|199
1582970100000|2020-02-29 09:55:00|8718.3|8682.3|8719.49|8683.49|8719.81|8683.81|8712.82|8676.82|269
1582970400000|2020-02-29 10:00:00|8721.28|8685.28|8715.03|8679.03|8721.28|8685.28|8712.88|8676.88|207
1582970700000|2020-02-29 10:05:00|8715.01|8679.01|8741.56|8705.56|8742.98|8706.98|8715|8679|402
1582971000000|2020-02-29 10:10:00|8741.55|8705.55|8738.45|8702.45|8741.83|8705.83|8738.45|8702.45|311
1582971300000|2020-02-29 10:15:00|8738.55|8702.55|8746.93|8710.93|8751.22|8715.22|8738.5|8702.5|393
1582971600000|2020-02-29 10:20:00|8747.27|8711.27|8729.88|8693.88|8747.28|8711.28|8729.34|8693.34|398
1582971900000|2020-02-29 10:25:00|8729.87|8693.87|8727.79|8691.79|8735.57|8699.57|8726.77|8690.77|235
1582972200000|2020-02-29 10:30:00|8727.8|8691.8|8719.19|8683.19|8728.18|8692.18|8716.58|8680.58|214
1582972500000|2020-02-29 10:35:00|8719.18|8683.18|8725.01|8689.01|8727.17|8691.17|8718.1|8682.1|368
1582972800000|2020-02-29 10:40:00|8725.02|8689.02|8730.92|8694.92|8730.92|8694.92|8722.66|8686.66|259
1582973100000|2020-02-29 10:45:00|8730.91|8694.91|8679.22|8643.22|8731.64|8695.64|8674.25|8638.25|513
1582973400000|2020-02-29 10:50:00|8679.04|8643.04|8681.18|8645.18|8683.83|8647.83|8671.28|8635.28|780
1582973700000|2020-02-29 10:55:00|8681.09|8645.09|8664.53|8628.53|8681.19|8645.19|8655.17|8619.17|755
1582974000000|2020-02-29 11:00:00|8664.52|8628.52|8671.32|8635.32|8679.69|8643.69|8663.83|8627.83|621
1582974300000|2020-02-29 11:05:00|8671.23|8635.23|8658|8622|8671.23|8635.23|8640.17|8604.17|693
1582974600000|2020-02-29 11:10:00|8657.91|8621.91|8665.5|8629.5|8668.77|8632.77|8650.51|8614.51|716
1582974900000|2020-02-29 11:15:00|8665.45|8629.45|8695.77|8659.77|8697.79|8661.79|8665.45|8629.45|693
1582975200000|2020-02-29 11:20:00|8695.76|8659.76|8691.17|8655.17|8696.37|8660.37|8682.35|8646.35|715
1582975500000|2020-02-29 11:25:00|8691.16|8655.16|8673.92|8637.92|8694.25|8658.25|8673.31|8637.31|669
1582975800000|2020-02-29 11:30:00|8673.82|8637.82|8690.2|8654.2|8691.74|8655.74|8670.84|8634.84|591
1582976100000|2020-02-29 11:35:00|8690.19|8654.19|8712.95|8676.95|8714.06|8678.06|8689.07|8653.07|535
1582976400000|2020-02-29 11:40:00|8712.94|8676.94|8703.05|8667.05|8712.94|8676.94|8696.99|8660.99|568
1582976700000|2020-02-29 11:45:00|8703.1|8667.1|8710.86|8674.86|8717.47|8681.47|8697.88|8661.88|500
1582977000000|2020-02-29 11:50:00|8710.18|8674.18|8736.08|8700.08|8736.43|8700.43|8704.82|8668.82|620
1582977300000|2020-02-29 11:55:00|8735.79|8699.79|8727.32|8691.32|8739.58|8703.58|8723.76|8687.76|620
1582977600000|2020-02-29 12:00:00|8727.42|8691.42|8709.33|8673.33|8729.11|8693.11|8706.07|8670.07|710
1582977900000|2020-02-29 12:05:00|8709.34|8673.34|8707.49|8671.49|8711.2|8675.2|8705.45|8669.45|420
1582978200000|2020-02-29 12:10:00|8707.46|8671.46|8718.88|8682.88|8723.66|8687.66|8705.93|8669.93|546
1582978500000|2020-02-29 12:15:00|8718.89|8682.89|8708.31|8672.31|8720.58|8684.58|8708.21|8672.21|528
1582978800000|2020-02-29 12:20:00|8708.28|8672.28|8693.9|8657.9|8708.34|8672.34|8692.99|8656.99|438
1582979100000|2020-02-29 12:25:00|8694.07|8658.07|8684.31|8648.31|8694.24|8658.24|8683.1|8647.1|474
1582979400000|2020-02-29 12:30:00|8684.29|8648.29|8694.39|8658.39|8694.39|8658.39|8679.42|8643.42|470
1582979700000|2020-02-29 12:35:00|8694.38|8658.38|8697.62|8661.62|8697.62|8661.62|8694.37|8658.37|186
1582980000000|2020-02-29 12:40:00|8696.79|8660.79|8689.55|8653.55|8697.08|8661.08|8688.62|8652.62|520
1582980300000|2020-02-29 12:45:00|8689.57|8653.57|8697.1|8661.1|8698.65|8662.65|8688.26|8652.26|411
1582980600000|2020-02-29 12:50:00|8697|8661|8703.75|8667.75|8705.98|8669.98|8694.76|8658.76|603
1582980900000|2020-02-29 12:55:00|8703.67|8667.67|8692.58|8656.58|8703.67|8667.67|8687.38|8651.38|759
1582981200000|2020-02-29 13:00:00|8692.57|8656.57|8664.13|8628.13|8692.79|8656.79|8661.95|8625.95|738
1582981500000|2020-02-29 13:05:00|8664.1|8628.1|8657.23|8621.23|8667.17|8631.17|8653.07|8617.07|370
1582981800000|2020-02-29 13:10:00|8657.44|8621.44|8667.44|8631.44|8668.4|8632.4|8655.55|8619.55|397
1582982100000|2020-02-29 13:15:00|8667.53|8631.53|8679.4|8643.4|8680.09|8644.09|8662.98|8626.98|493
1582982400000|2020-02-29 13:20:00|8679.49|8643.49|8651.66|8615.66|8680.04|8644.04|8650.31|8614.31|490
1582982700000|2020-02-29 13:25:00|8651.65|8615.65|8646.31|8610.31|8655.94|8619.94|8640.21|8604.21|570
1582983000000|2020-02-29 13:30:00|8646.29|8610.29|8655.15|8619.15|8660.67|8624.67|8643.3|8607.3|643
1582983300000|2020-02-29 13:35:00|8655.18|8619.18|8647.41|8611.41|8656.75|8620.75|8641.45|8605.45|486
1582983600000|2020-02-29 13:40:00|8647.42|8611.42|8647.78|8611.78|8653.05|8617.05|8647.42|8611.42|175
1582983900000|2020-02-29 13:45:00|8647.76|8611.76|8674.21|8638.21|8676.35|8640.35|8645.46|8609.46|525
1582984200000|2020-02-29 13:50:00|8674.3|8638.3|8676.66|8640.66|8677.83|8641.83|8668.06|8632.06|480
1582984500000|2020-02-29 13:55:00|8676.64|8640.64|8665.9|8629.9|8676.69|8640.69|8662.75|8626.75|257
1582984800000|2020-02-29 14:00:00|8665.88|8629.88|8662.8|8626.8|8666.78|8630.78|8651.17|8615.17|585
1582985100000|2020-02-29 14:05:00|8662.79|8626.79|8628.01|8592.01|8663.7|8627.7|8627.62|8591.62|555
1582985400000|2020-02-29 14:10:00|8626.28|8590.28|8627.84|8591.84|8636.25|8600.25|8624.91|8588.91|557
1582985700000|2020-02-29 14:15:00|8629.03|8593.03|8626.88|8590.88|8636.44|8600.44|8624.2|8588.2|394
1582986000000|2020-02-29 14:20:00|8626.84|8590.84|8616.98|8580.98|8631.94|8595.94|8609.18|8573.18|586
1582986300000|2020-02-29 14:25:00|8616.99|8580.99|8625.51|8589.51|8625.89|8589.89|8615.88|8579.88|544
1582986600000|2020-02-29 14:30:00|8625.68|8589.68|8644.54|8608.54|8650.56|8614.56|8623.21|8587.21|853
1582986900000|2020-02-29 14:35:00|8644.37|8608.37|8627.91|8591.91|8644.7|8608.7|8626.18|8590.18|618
1582987200000|2020-02-29 14:40:00|8628.11|8592.11|8632.98|8596.98|8633.11|8597.11|8625.96|8589.96|494
1582987500000|2020-02-29 14:45:00|8632.99|8596.99|8608.62|8572.62|8641.4|8605.4|8605.66|8569.66|652
1582987800000|2020-02-29 14:50:00|8608.84|8572.84|8641.1|8605.1|8641.1|8605.1|8608.84|8572.84|632
1582988100000|2020-02-29 14:55:00|8641.07|8605.07|8647.81|8611.81|8649.18|8613.18|8632.93|8596.93|947
1582988400000|2020-02-29 15:00:00|8647.83|8611.83|8634|8598|8650.61|8614.61|8633.29|8597.29|624
1582988700000|2020-02-29 15:05:00|8633.61|8597.61|8621.26|8585.26|8633.61|8597.61|8620.89|8584.89|649
1582989000000|2020-02-29 15:10:00|8621.25|8585.25|8635.82|8599.82|8638.07|8602.07|8616.74|8580.74|584
1582989300000|2020-02-29 15:15:00|8635.83|8599.83|8631.04|8595.04|8641.15|8605.15|8625.95|8589.95|636
1582989600000|2020-02-29 15:20:00|8631.17|8595.17|8675.9|8639.9|8676.18|8640.18|8630.75|8594.75|598
1582989900000|2020-02-29 15:25:00|8675.89|8639.89|8676.9|8640.9|8696.22|8660.22|8669.61|8633.61|676
1582990200000|2020-02-29 15:30:00|8676.95|8640.95|8672.45|8636.45|8685.09|8649.09|8671.64|8635.64|714
1582990500000|2020-02-29 15:35:00|8672.43|8636.43|8672.2|8636.2|8676.44|8640.44|8671.96|8635.96|503
1582990800000|2020-02-29 15:40:00|8672.23|8636.23|8680.31|8644.31|8680.67|8644.67|8655.29|8619.29|666
1582991100000|2020-02-29 15:45:00|8680.32|8644.32|8702.45|8666.45|8704.25|8668.25|8680.32|8644.32|526
1582991400000|2020-02-29 15:50:00|8702.44|8666.44|8697.83|8661.83|8704.11|8668.11|8690.76|8654.76|481
1582991700000|2020-02-29 15:55:00|8697.8|8661.8|8684.63|8648.63|8698.72|8662.72|8684.37|8648.37|357
1582992000000|2020-02-29 16:00:00|8684.59|8648.59|8666.69|8630.69|8691.55|8655.55|8653.15|8617.15|708
1582992300000|2020-02-29 16:05:00|8666.68|8630.68|8658.2|8622.2|8669.94|8633.94|8657.44|8621.44|619
1582992600000|2020-02-29 16:10:00|8658.18|8622.18|8663.03|8627.03|8669.88|8633.88|8658.1|8622.1|499
1582992900000|2020-02-29 16:15:00|8663.12|8627.12|8680.61|8644.61|8682.99|8646.99|8663.12|8627.12|576
1582993200000|2020-02-29 16:20:00|8680.73|8644.73|8670.19|8634.19|8685.57|8649.57|8670.13|8634.13|646
1582993500000|2020-02-29 16:25:00|8670.13|8634.13|8668.21|8632.21|8670.13|8634.13|8664.6|8628.6|430
1582993800000|2020-02-29 16:30:00|8667.64|8631.64|8646.05|8610.05|8668.85|8632.85|8645.5|8609.5|386
1582994100000|2020-02-29 16:35:00|8646.3|8610.3|8634.31|8598.31|8647.34|8611.34|8632.16|8596.16|681
1582994400000|2020-02-29 16:40:00|8633.35|8597.35|8646.18|8610.18|8646.2|8610.2|8632.99|8596.99|325
1582994700000|2020-02-29 16:45:00|8646.38|8610.38|8651.27|8615.27|8651.71|8615.71|8638.64|8602.64|392
1582995000000|2020-02-29 16:50:00|8651.34|8615.34|8639.46|8603.46|8652.8|8616.8|8639.19|8603.19|278
1582995300000|2020-02-29 16:55:00|8639.31|8603.31|8632.39|8596.39|8639.44|8603.44|8631.19|8595.19|458
1582995600000|2020-02-29 17:00:00|8632.37|8596.37|8636.63|8600.63|8636.63|8600.63|8621.74|8585.74|410
1582995900000|2020-02-29 17:05:00|8636.62|8600.62|8649.22|8613.22|8650.31|8614.31|8636.18|8600.18|350
1582996200000|2020-02-29 17:10:00|8649.25|8613.25|8656.73|8620.73|8657.29|8621.29|8649.02|8613.02|347
1582996500000|2020-02-29 17:15:00|8656.79|8620.79|8654.27|8618.27|8658.94|8622.94|8644.88|8608.88|506
1582996800000|2020-02-29 17:20:00|8654.29|8618.29|8667.61|8631.61|8668.03|8632.03|8654.24|8618.24|400
1582997100000|2020-02-29 17:25:00|8667.59|8631.59|8666.5|8630.5|8674.94|8638.94|8666.08|8630.08|335
1582997400000|2020-02-29 17:30:00|8666.49|8630.49|8660.17|8624.17|8666.49|8630.49|8656.67|8620.67|597
1582997700000|2020-02-29 17:35:00|8660.18|8624.18|8667.55|8631.55|8672.17|8636.17|8658.85|8622.85|536
1582998000000|2020-02-29 17:40:00|8667.56|8631.56|8671.49|8635.49|8671.68|8635.68|8662|8626|553
1582998300000|2020-02-29 17:45:00|8671.77|8635.77|8668.7|8632.7|8672.89|8636.89|8666.73|8630.73|494
1582998600000|2020-02-29 17:50:00|8668.73|8632.73|8668.89|8632.89|8678.43|8642.43|8665.94|8629.94|401
1582998900000|2020-02-29 17:55:00|8668.79|8632.79|8679.2|8643.2|8679.2|8643.2|8668.7|8632.7|440
1582999200000|2020-02-29 18:00:00|8679.02|8643.02|8676.89|8640.89|8679.16|8643.16|8675.79|8639.79|292
1582999500000|2020-02-29 18:05:00|8677.06|8641.06|8668.31|8632.31|8677.18|8641.18|8668.31|8632.31|392
1582999800000|2020-02-29 18:10:00|8668.32|8632.32|8672.38|8636.38|8672.51|8636.51|8666.16|8630.16|426
1583000100000|2020-02-29 18:15:00|8672.58|8636.58|8689.46|8653.46|8691.04|8655.04|8670.96|8634.96|458
1583000400000|2020-02-29 18:20:00|8689.45|8653.45|8696.07|8660.07|8698.36|8662.36|8687.54|8651.54|672
1583000700000|2020-02-29 18:25:00|8696.06|8660.06|8693.94|8657.94|8699.75|8663.75|8685.71|8649.71|437
1583001000000|2020-02-29 18:30:00|8693.93|8657.93|8692.63|8656.63|8694.17|8658.17|8682.44|8646.44|452
1583001300000|2020-02-29 18:35:00|8692.75|8656.75|8685.01|8649.01|8693.45|8657.45|8683.14|8647.14|396
1583001600000|2020-02-29 18:40:00|8685|8649|8682.08|8646.08|8685.81|8649.81|8677.24|8641.24|504
1583001900000|2020-02-29 18:45:00|8682.17|8646.17|8693.2|8657.2|8693.42|8657.42|8681.47|8645.47|536
1583002200000|2020-02-29 18:50:00|8693.21|8657.21|8692.52|8656.52|8698.67|8662.67|8692.15|8656.15|428
1583002500000|2020-02-29 18:55:00|8692.35|8656.35|8691.65|8655.65|8698.07|8662.07|8689.28|8653.28|519
1583002800000|2020-02-29 19:00:00|8691.64|8655.64|8676.74|8640.74|8691.64|8655.64|8676.74|8640.74|254
1583003100000|2020-02-29 19:05:00|8676.72|8640.72|8674.3|8638.3|8682.07|8646.07|8673.72|8637.72|915
1583003400000|2020-02-29 19:10:00|8674.26|8638.26|8673.89|8637.89|8679.17|8643.17|8673.48|8637.48|454
1583003700000|2020-02-29 19:15:00|8673.9|8637.9|8679.82|8643.82|8680.5|8644.5|8673.28|8637.28|295
1583004000000|2020-02-29 19:20:00|8679.89|8643.89|8679.53|8643.53|8682.48|8646.48|8679.53|8643.53|300
1583004300000|2020-02-29 19:25:00|8679.49|8643.49|8658.71|8622.71|8679.49|8643.49|8658.24|8622.24|226
1583004600000|2020-02-29 19:30:00|8658.56|8622.56|8661.39|8625.39|8661.58|8625.58|8657.95|8621.95|167
1583004900000|2020-02-29 19:35:00|8661.4|8625.4|8663.57|8627.57|8663.57|8627.57|8660.54|8624.54|202
1583005200000|2020-02-29 19:40:00|8663.58|8627.58|8682.76|8646.76|8683.16|8647.16|8663.35|8627.35|360
1583005500000|2020-02-29 19:45:00|8682.8|8646.8|8688.76|8652.76|8688.76|8652.76|8682.46|8646.46|318
1583005800000|2020-02-29 19:50:00|8688.78|8652.78|8694.43|8658.43|8694.43|8658.43|8688.78|8652.78|155
1583006100000|2020-02-29 19:55:00|8694.48|8658.48|8693.29|8657.29|8694.55|8658.55|8689.54|8653.54|240
1583006400000|2020-02-29 20:00:00|8693.26|8657.26|8683.18|8647.18|8693.26|8657.26|8682.42|8646.42|354
1583006700000|2020-02-29 20:05:00|8683.32|8647.32|8678.69|8642.69|8684.63|8648.63|8677.88|8641.88|281
1583007000000|2020-02-29 20:10:00|8678.79|8642.79|8687.52|8651.52|8688.41|8652.41|8678.79|8642.79|322
1583007300000|2020-02-29 20:15:00|8687.53|8651.53|8676.37|8640.37|8687.53|8651.53|8676.37|8640.37|223
1583007600000|2020-02-29 20:20:00|8676.26|8640.26|8673.92|8637.92|8676.26|8640.26|8672.38|8636.38|281
1583007900000|2020-02-29 20:25:00|8673.94|8637.94|8670.02|8634.02|8674.11|8638.11|8668.33|8632.33|221
1583008200000|2020-02-29 20:30:00|8670.01|8634.01|8673.07|8637.07|8673.35|8637.35|8668.18|8632.18|223
1583008500000|2020-02-29 20:35:00|8673.16|8637.16|8674.62|8638.62|8675.77|8639.77|8672.98|8636.98|297
1583008800000|2020-02-29 20:40:00|8674.61|8638.61|8680.74|8644.74|8681.67|8645.67|8674.09|8638.09|376
1583009100000|2020-02-29 20:45:00|8680.73|8644.73|8670.73|8634.73|8681.27|8645.27|8670.73|8634.73|224
1583009400000|2020-02-29 20:50:00|8669.72|8633.72|8669.55|8633.55|8669.72|8633.72|8667.58|8631.58|156
1583009700000|2020-02-29 20:55:00|8669.78|8633.78|8675.86|8639.86|8676.11|8640.11|8669.78|8633.78|202
1583010000000|2020-02-29 21:00:00|8676.2|8640.2|8677.76|8641.76|8678.82|8642.82|8676.09|8640.09|254
1583010300000|2020-02-29 21:05:00|8677.77|8641.77|8677.28|8641.28|8679.91|8643.91|8676.18|8640.18|557
1583010600000|2020-02-29 21:10:00|8677.26|8641.26|8667.86|8631.86|8680.05|8644.05|8665.84|8629.84|424
1583010900000|2020-02-29 21:15:00|8667.94|8631.94|8645.37|8609.37|8668.16|8632.16|8638.37|8602.37|208
1583011200000|2020-02-29 21:20:00|8645.63|8609.63|8643.53|8607.53|8645.89|8609.89|8637.26|8601.26|408
1583011500000|2020-02-29 21:25:00|8643.52|8607.52|8639.69|8603.69|8646.2|8610.2|8634.06|8598.06|445
1583011800000|2020-02-29 21:30:00|8639.47|8603.47|8640.26|8604.26|8640.96|8604.96|8636.07|8600.07|455
1583012100000|2020-02-29 21:35:00|8640.29|8604.29|8643.41|8607.41|8643.67|8607.67|8639.63|8603.63|328
1583012400000|2020-02-29 21:40:00|8643.67|8607.67|8643.56|8607.56|8643.67|8607.67|8642.48|8606.48|261
1583012700000|2020-02-29 21:45:00|8643.57|8607.57|8633.88|8597.88|8645.57|8609.57|8633.1|8597.1|490
1583013000000|2020-02-29 21:50:00|8633.86|8597.86|8646.68|8610.68|8646.68|8610.68|8633.13|8597.13|482
1583013300000|2020-02-29 21:55:00|8646.83|8610.83|8650.66|8614.66|8651.55|8615.55|8646.25|8610.25|515
1583013600000|2020-02-29 22:00:00|8650.73|8614.73|8649.03|8613.03|8653.83|8617.83|8649.01|8613.01|327
1583013900000|2020-02-29 22:05:00|8648.99|8612.99|8646.46|8610.46|8648.99|8612.99|8646.26|8610.26|255
1583014200000|2020-02-29 22:10:00|8645.73|8609.73|8634.89|8598.89|8645.86|8609.86|8634.7|8598.7|461
1583014500000|2020-02-29 22:15:00|8634.88|8598.88|8614.04|8578.04|8634.96|8598.96|8613.68|8577.68|293
1583014800000|2020-02-29 22:20:00|8614.89|8578.89|8619.78|8583.78|8627.31|8591.31|8614.52|8578.52|427
1583015100000|2020-02-29 22:25:00|8619.77|8583.77|8617.96|8581.96|8620.44|8584.44|8617.95|8581.95|168
1583015400000|2020-02-29 22:30:00|8617.95|8581.95|8634.76|8598.76|8635.03|8599.03|8617.95|8581.95|474
1583015700000|2020-02-29 22:35:00|8634.8|8598.8|8645.35|8609.35|8645.35|8609.35|8634.67|8598.67|618
1583016000000|2020-02-29 22:40:00|8645.28|8609.28|8644.15|8608.15|8647.6|8611.6|8644.15|8608.15|461
1583016300000|2020-02-29 22:45:00|8644.16|8608.16|8632.17|8596.17|8644.7|8608.7|8628.7|8592.7|744
1583016600000|2020-02-29 22:50:00|8632.2|8596.2|8650.23|8614.23|8650.32|8614.32|8632.2|8596.2|520
1583016900000|2020-02-29 22:55:00|8650.24|8614.24|8653.2|8617.2|8653.84|8617.84|8648.7|8612.7|620
1583017200000|2020-02-29 23:00:00|8653.23|8617.23|8670.01|8634.01|8672.33|8636.33|8652.5|8616.5|529
1583017500000|2020-02-29 23:05:00|8670.08|8634.08|8659.37|8623.37|8670.48|8634.48|8658.03|8622.03|504
1583017800000|2020-02-29 23:10:00|8659.36|8623.36|8659.23|8623.23|8661.62|8625.62|8656.85|8620.85|532
1583018100000|2020-02-29 23:15:00|8659.21|8623.21|8659.93|8623.93|8660.22|8624.22|8657.63|8621.63|384
1583018400000|2020-02-29 23:20:00|8659.98|8623.98|8665.23|8629.23|8666.89|8630.89|8659.93|8623.93|385
1583018700000|2020-02-29 23:25:00|8665.25|8629.25|8648.55|8612.55|8665.25|8629.25|8646.49|8610.49|638
1583019000000|2020-02-29 23:30:00|8648.56|8612.56|8626.03|8590.03|8650.29|8614.29|8623.85|8587.85|546
1583019300000|2020-02-29 23:35:00|8626.02|8590.02|8579.58|8543.58|8628.04|8592.04|8578.87|8542.87|785
1583019600000|2020-02-29 23:40:00|8579.74|8543.74|8586.2|8550.2|8587.14|8551.14|8578.7|8542.7|762
1583019900000|2020-02-29 23:45:00|8586.25|8550.25|8575.31|8539.31|8595.29|8559.29|8575.09|8539.09|777
1583020200000|2020-02-29 23:50:00|8575.3|8539.3|8574.62|8538.62|8583.37|8547.37|8565.83|8529.83|951
1583020500000|2020-02-29 23:55:00|8574.64|8538.64|8544.91|8508.91|8574.73|8538.73|8544.91|8508.91|526
1583020800000|2020-03-01 00:00:00|8543.48|8507.48|8589.29|8553.29|8589.29|8553.29|8538.91|8502.91|1055
1583021100000|2020-03-01 00:05:00|8589.27|8553.27|8617.67|8581.67|8624.91|8588.91|8584.1|8548.1|943
1583021400000|2020-03-01 00:10:00|8617.64|8581.64|8600.39|8564.39|8617.68|8581.68|8599.83|8563.83|944
1583021700000|2020-03-01 00:15:00|8600.37|8564.37|8616.88|8580.88|8619.31|8583.31|8600.21|8564.21|816
1583022000000|2020-03-01 00:20:00|8617.15|8581.15|8606.75|8570.75|8618.65|8582.65|8602.71|8566.71|705
1583022300000|2020-03-01 00:25:00|8607.07|8571.07|8624.16|8588.16|8626.18|8590.18|8605.85|8569.85|860
1583022600000|2020-03-01 00:30:00|8624.02|8588.02|8615.01|8579.01|8624.03|8588.03|8611.21|8575.21|889
1583022900000|2020-03-01 00:35:00|8615.22|8579.22|8593.28|8557.28|8620.11|8584.11|8589.33|8553.33|881
1583023200000|2020-03-01 00:40:00|8593.52|8557.52|8574.93|8538.93|8593.95|8557.95|8574.93|8538.93|657
1583023500000|2020-03-01 00:45:00|8574.83|8538.83|8559.34|8523.34|8577.01|8541.01|8553.75|8517.75|906
1583023800000|2020-03-01 00:50:00|8559.22|8523.22|8574.34|8538.34|8580.32|8544.32|8558.96|8522.96|642
1583024100000|2020-03-01 00:55:00|8574.15|8538.15|8559.81|8523.81|8574.15|8538.15|8555.03|8519.03|788
1583024400000|2020-03-01 01:00:00|8559.77|8523.77|8560.7|8524.7|8560.96|8524.96|8539.12|8503.12|724
1583024700000|2020-03-01 01:05:00|8560.73|8524.73|8549.51|8513.51|8568.18|8532.18|8548.84|8512.84|580
1583025000000|2020-03-01 01:10:00|8549.39|8513.39|8535.37|8499.37|8550.81|8514.81|8532.1|8496.1|762
1583025300000|2020-03-01 01:15:00|8535.71|8499.71|8562.26|8526.26|8562.91|8526.91|8534.23|8498.23|647
1583025600000|2020-03-01 01:20:00|8562.38|8526.38|8568.41|8532.41|8583.97|8547.97|8562.33|8526.33|775
1583025900000|2020-03-01 01:25:00|8568.68|8532.68|8580.78|8544.78|8583.78|8547.78|8561.88|8525.88|639
1583026200000|2020-03-01 01:30:00|8580.73|8544.73|8576.67|8540.67|8580.84|8544.84|8559.59|8523.59|723
1583026500000|2020-03-01 01:35:00|8576.68|8540.68|8606.04|8570.04|8606.04|8570.04|8576.68|8540.68|809
1583026800000|2020-03-01 01:40:00|8606.05|8570.05|8617.78|8581.78|8618.13|8582.13|8605.04|8569.04|788
1583027100000|2020-03-01 01:45:00|8617.94|8581.94|8628.18|8592.18|8642.7|8606.7|8617.94|8581.94|729
1583027400000|2020-03-01 01:50:00|8628.16|8592.16|8637.53|8601.53|8637.53|8601.53|8620.37|8584.37|865
1583027700000|2020-03-01 01:55:00|8637.54|8601.54|8659.09|8623.09|8664.44|8628.44|8637.4|8601.4|920
1583028000000|2020-03-01 02:00:00|8659.08|8623.08|8673.01|8637.01|8686.1|8650.1|8658.96|8622.96|947
1583028300000|2020-03-01 02:05:00|8673.3|8637.3|8656.4|8620.4|8673.75|8637.75|8646.8|8610.8|757
1583028600000|2020-03-01 02:10:00|8656.33|8620.33|8652.06|8616.06|8663.08|8627.08|8643.75|8607.75|809
1583028900000|2020-03-01 02:15:00|8652.07|8616.07|8643.43|8607.43|8667.3|8631.3|8642.74|8606.74|809
1583029200000|2020-03-01 02:20:00|8643.49|8607.49|8647.93|8611.93|8650.87|8614.87|8637.53|8601.53|617
1583029500000|2020-03-01 02:25:00|8647.94|8611.94|8658.32|8622.32|8660.56|8624.56|8639.49|8603.49|583
1583029800000|2020-03-01 02:30:00|8658.26|8622.26|8652.94|8616.94|8663.11|8627.11|8652.81|8616.81|460
1583030100000|2020-03-01 02:35:00|8652.99|8616.99|8656.37|8620.37|8658.96|8622.96|8639.89|8603.89|686
1583030400000|2020-03-01 02:40:00|8656.27|8620.27|8651.52|8615.52|8657.54|8621.54|8645.28|8609.28|728
1583030700000|2020-03-01 02:45:00|8651.51|8615.51|8659.41|8623.41|8664.46|8628.46|8650.07|8614.07|758
1583031000000|2020-03-01 02:50:00|8659.39|8623.39|8650.82|8614.82|8662.93|8626.93|8644.49|8608.49|843
1583031300000|2020-03-01 02:55:00|8650.93|8614.93|8648.69|8612.69|8657.92|8621.92|8647.92|8611.92|595
1583031600000|2020-03-01 03:00:00|8648.76|8612.76|8639.07|8603.07|8649.06|8613.06|8638.67|8602.67|403
1583031900000|2020-03-01 03:05:00|8638.79|8602.79|8658.9|8622.9|8658.9|8622.9|8637.46|8601.46|352
1583032200000|2020-03-01 03:10:00|8658.94|8622.94|8658.08|8622.08|8666.46|8630.46|8657.95|8621.95|756
1583032500000|2020-03-01 03:15:00|8658.09|8622.09|8662.44|8626.44|8663.51|8627.51|8656.27|8620.27|575
1583032800000|2020-03-01 03:20:00|8662.45|8626.45|8665.67|8629.67|8673.6|8637.6|8661.65|8625.65|587
1583033100000|2020-03-01 03:25:00|8665.82|8629.82|8672.07|8636.07|8672.36|8636.36|8661.37|8625.37|721
1583033400000|2020-03-01 03:30:00|8671.91|8635.91|8669.02|8633.02|8673.2|8637.2|8663.45|8627.45|443
1583033700000|2020-03-01 03:35:00|8668.98|8632.98|8656.44|8620.44|8669.05|8633.05|8656.42|8620.42|445
1583034000000|2020-03-01 03:40:00|8656.42|8620.42|8655.61|8619.61|8659.54|8623.54|8651.93|8615.93|557
1583034300000|2020-03-01 03:45:00|8655.6|8619.6|8645.92|8609.92|8656|8620|8645.92|8609.92|438
1583034600000|2020-03-01 03:50:00|8645.91|8609.91|8640.25|8604.25|8655.58|8619.58|8639|8603|800
1583034900000|2020-03-01 03:55:00|8640.24|8604.24|8635.96|8599.96|8644.02|8608.02|8634.37|8598.37|500
1583035200000|2020-03-01 04:00:00|8635.6|8599.6|8637.21|8601.21|8642.71|8606.71|8632.75|8596.75|742
1583035500000|2020-03-01 04:05:00|8637.26|8601.26|8625.79|8589.79|8637.3|8601.3|8625.36|8589.36|550
1583035800000|2020-03-01 04:10:00|8625.85|8589.85|8602.4|8566.4|8625.91|8589.91|8602.4|8566.4|634
1583036100000|2020-03-01 04:15:00|8602.46|8566.46|8590.42|8554.42|8603.75|8567.75|8588.59|8552.59|680
1583036400000|2020-03-01 04:20:00|8590.49|8554.49|8585.72|8549.72|8591.72|8555.72|8575.26|8539.26|689
1583036700000|2020-03-01 04:25:00|8585.79|8549.79|8577.4|8541.4|8589.3|8553.3|8575.43|8539.43|778
1583037000000|2020-03-01 04:30:00|8577.53|8541.53|8596.35|8560.35|8597.23|8561.23|8576.91|8540.91|505
1583037300000|2020-03-01 04:35:00|8596.62|8560.62|8581.12|8545.12|8598.07|8562.07|8578.64|8542.64|516
1583037600000|2020-03-01 04:40:00|8581.13|8545.13|8581.02|8545.02|8593.33|8557.33|8579.37|8543.37|462
1583037900000|2020-03-01 04:45:00|8581.01|8545.01|8598.25|8562.25|8600.52|8564.52|8580.81|8544.81|619
1583038200000|2020-03-01 04:50:00|8598.26|8562.26|8607.7|8571.7|8607.97|8571.97|8594.31|8558.31|495
1583038500000|2020-03-01 04:55:00|8607.41|8571.41|8594.54|8558.54|8609.85|8573.85|8593.92|8557.92|525
1583038800000|2020-03-01 05:00:00|8594.56|8558.56|8587.42|8551.42|8594.65|8558.65|8586.37|8550.37|453
1583039100000|2020-03-01 05:05:00|8587.36|8551.36|8589.9|8553.9|8589.93|8553.93|8581.21|8545.21|477
1583039400000|2020-03-01 05:10:00|8589.46|8553.46|8570.77|8534.77|8589.9|8553.9|8569.52|8533.52|518
1583039700000|2020-03-01 05:15:00|8570.76|8534.76|8575.71|8539.71|8577.95|8541.95|8569.74|8533.74|711
1583040000000|2020-03-01 05:20:00|8575.81|8539.81|8569.52|8533.52|8576.59|8540.59|8568.07|8532.07|248
1583040300000|2020-03-01 05:25:00|8569.71|8533.71|8565.75|8529.75|8571.11|8535.11|8554|8518|436
1583040600000|2020-03-01 05:30:00|8565.38|8529.38|8585.02|8549.02|8586.71|8550.71|8565.38|8529.38|722
1583040900000|2020-03-01 05:35:00|8585.01|8549.01|8588.16|8552.16|8588.16|8552.16|8572.79|8536.79|609
1583041200000|2020-03-01 05:40:00|8588.15|8552.15|8584.12|8548.12|8590.49|8554.49|8582.17|8546.17|566
1583041500000|2020-03-01 05:45:00|8584.11|8548.11|8596.51|8560.51|8597.08|8561.08|8575.18|8539.18|542
1583041800000|2020-03-01 05:50:00|8596.5|8560.5|8598.75|8562.75|8598.75|8562.75|8593.34|8557.34|400
1583042100000|2020-03-01 05:55:00|8598.74|8562.74|8603.62|8567.62|8606.83|8570.83|8597.86|8561.86|539
1583042400000|2020-03-01 06:00:00|8603.63|8567.63|8590.31|8554.31|8603.8|8567.8|8589.24|8553.24|719
1583042700000|2020-03-01 06:05:00|8590.2|8554.2|8584.98|8548.98|8591.71|8555.71|8581.83|8545.83|471
1583043000000|2020-03-01 06:10:00|8584.97|8548.97|8578.69|8542.69|8584.97|8548.97|8575.98|8539.98|567
1583043300000|2020-03-01 06:15:00|8578.63|8542.63|8594.74|8558.74|8595.77|8559.77|8575.95|8539.95|613
1583043600000|2020-03-01 06:20:00|8594.84|8558.84|8590.48|8554.48|8599.73|8563.73|8590.42|8554.42|477
1583043900000|2020-03-01 06:25:00|8590.43|8554.43|8587.96|8551.96|8598.21|8562.21|8587.94|8551.94|508
1583044200000|2020-03-01 06:30:00|8587.93|8551.93|8569.45|8533.45|8588.13|8552.13|8554.14|8518.14|824
1583044500000|2020-03-01 06:35:00|8569.1|8533.1|8556.93|8520.93|8574.91|8538.91|8555.19|8519.19|434
1583044800000|2020-03-01 06:40:00|8556.94|8520.94|8560.93|8524.93|8564.81|8528.81|8553.3|8517.3|668
1583045100000|2020-03-01 06:45:00|8560.79|8524.79|8558.78|8522.78|8566.97|8530.97|8557.94|8521.94|509
1583045400000|2020-03-01 06:50:00|8559.6|8523.6|8575.21|8539.21|8577.18|8541.18|8538.73|8502.73|952
1583045700000|2020-03-01 06:55:00|8575.23|8539.23|8560.49|8524.49|8577.43|8541.43|8560.49|8524.49|554
1583046000000|2020-03-01 07:00:00|8560.47|8524.47|8561.07|8525.07|8562.31|8526.31|8551.47|8515.47|517
1583046300000|2020-03-01 07:05:00|8561.1|8525.1|8568.65|8532.65|8579.51|8543.51|8559.98|8523.98|353
1583046600000|2020-03-01 07:10:00|8568.64|8532.64|8571.43|8535.43|8573.53|8537.53|8567.8|8531.8|434
1583046900000|2020-03-01 07:15:00|8571.44|8535.44|8566.62|8530.62|8578.34|8542.34|8563.11|8527.11|503
1583047200000|2020-03-01 07:20:00|8566.65|8530.65|8552.46|8516.46|8567.05|8531.05|8544.71|8508.71|622
1583047500000|2020-03-01 07:25:00|8552.27|8516.27|8553.08|8517.08|8554.68|8518.68|8545.96|8509.96|560
1583047800000|2020-03-01 07:30:00|8553.07|8517.07|8541.46|8505.46|8553.31|8517.31|8536.99|8500.99|823
1583048100000|2020-03-01 07:35:00|8541.47|8505.47|8546.58|8510.58|8555.41|8519.41|8538.85|8502.85|435
1583048400000|2020-03-01 07:40:00|8546.57|8510.57|8560.86|8524.86|8561.32|8525.32|8542.35|8506.35|423
1583048700000|2020-03-01 07:45:00|8560.92|8524.92|8555.47|8519.47|8561.25|8525.25|8555.47|8519.47|339
1583049000000|2020-03-01 07:50:00|8555.26|8519.26|8547.06|8511.06|8555.37|8519.37|8543.81|8507.81|506
1583049300000|2020-03-01 07:55:00|8546.98|8510.98|8555.41|8519.41|8566.79|8530.79|8546.98|8510.98|501
1583049600000|2020-03-01 08:00:00|8555.51|8519.51|8557.82|8521.82|8561.11|8525.11|8554.89|8518.89|607
1583049900000|2020-03-01 08:05:00|8557.84|8521.84|8549.25|8513.25|8558.18|8522.18|8544.71|8508.71|587
1583050200000|2020-03-01 08:10:00|8549.27|8513.27|8567.39|8531.39|8567.91|8531.91|8549.27|8513.27|426
1583050500000|2020-03-01 08:15:00|8567.47|8531.47|8581.33|8545.33|8581.33|8545.33|8563.3|8527.3|571
1583050800000|2020-03-01 08:20:00|8581.22|8545.22|8594.58|8558.58|8596.38|8560.38|8580.71|8544.71|855
1583051100000|2020-03-01 08:25:00|8594.56|8558.56|8590.12|8554.12|8609.31|8573.31|8589.65|8553.65|882
1583051400000|2020-03-01 08:30:00|8590.11|8554.11|8585.63|8549.63|8598.05|8562.05|8583.87|8547.87|700
1583051700000|2020-03-01 08:35:00|8585.62|8549.62|8582.41|8546.41|8585.62|8549.62|8579.56|8543.56|515
1583052000000|2020-03-01 08:40:00|8582.4|8546.4|8578.72|8542.72|8582.41|8546.41|8576.92|8540.92|344
1583052300000|2020-03-01 08:45:00|8578.65|8542.65|8562.01|8526.01|8579.36|8543.36|8561.77|8525.77|467
1583052600000|2020-03-01 08:50:00|8561.99|8525.99|8552.19|8516.19|8564.2|8528.2|8549.7|8513.7|430
1583052900000|2020-03-01 08:55:00|8551.77|8515.77|8545.41|8509.41|8552.87|8516.87|8537.2|8501.2|765
1583053200000|2020-03-01 09:00:00|8545.09|8509.09|8550.61|8514.61|8550.79|8514.79|8538.11|8502.11|522
1583053500000|2020-03-01 09:05:00|8550.62|8514.62|8555.67|8519.67|8555.67|8519.67|8547.91|8511.91|458
1583053800000|2020-03-01 09:10:00|8555.68|8519.68|8570.16|8534.16|8570.16|8534.16|8555.63|8519.63|503
1583054100000|2020-03-01 09:15:00|8570.22|8534.22|8599.46|8563.46|8607.79|8571.79|8570.22|8534.22|940
1583054400000|2020-03-01 09:20:00|8599.67|8563.67|8588.58|8552.58|8604.25|8568.25|8585.5|8549.5|639
1583054700000|2020-03-01 09:25:00|8588.94|8552.94|8589.5|8553.5|8589.92|8553.92|8575.2|8539.2|546
1583055000000|2020-03-01 09:30:00|8589.6|8553.6|8593.45|8557.45|8597.71|8561.71|8589.59|8553.59|641
1583055300000|2020-03-01 09:35:00|8593.38|8557.38|8576.43|8540.43|8593.38|8557.38|8576.29|8540.29|580
1583055600000|2020-03-01 09:40:00|8576.41|8540.41|8584.89|8548.89|8585.42|8549.42|8574.83|8538.83|241
1583055900000|2020-03-01 09:45:00|8584.9|8548.9|8560.03|8524.03|8584.9|8548.9|8559.73|8523.73|492
1583056200000|2020-03-01 09:50:00|8560.04|8524.04|8557.96|8521.96|8569.25|8533.25|8556.56|8520.56|449
1583056500000|2020-03-01 09:55:00|8557.73|8521.73|8554.94|8518.94|8563.53|8527.53|8554.38|8518.38|557
1583056800000|2020-03-01 10:00:00|8554.89|8518.89|8563.04|8527.04|8563.49|8527.49|8554.88|8518.88|753
1583057100000|2020-03-01 10:05:00|8562.84|8526.84|8574.84|8538.84|8576.41|8540.41|8562.69|8526.69|439
1583057400000|2020-03-01 10:10:00|8574.83|8538.83|8576.95|8540.95|8580.27|8544.27|8574.55|8538.55|297
1583057700000|2020-03-01 10:15:00|8577.2|8541.2|8589.46|8553.46|8589.65|8553.65|8577.08|8541.08|271
1583058000000|2020-03-01 10:20:00|8589.47|8553.47|8575.37|8539.37|8590.05|8554.05|8575.37|8539.37|566
1583058300000|2020-03-01 10:25:00|8575.34|8539.34|8592.56|8556.56|8598.94|8562.94|8571.31|8535.31|624
1583058600000|2020-03-01 10:30:00|8592.44|8556.44|8588.39|8552.39|8594.45|8558.45|8585.99|8549.99|470
1583058900000|2020-03-01 10:35:00|8588.42|8552.42|8584.54|8548.54|8589.33|8553.33|8581.59|8545.59|312
1583059200000|2020-03-01 10:40:00|8584.68|8548.68|8588.9|8552.9|8595.57|8559.57|8582.75|8546.75|544
1583059500000|2020-03-01 10:45:00|8588.88|8552.88|8592.57|8556.57|8594.42|8558.42|8586.81|8550.81|523
1583059800000|2020-03-01 10:50:00|8592.52|8556.52|8598.02|8562.02|8598.19|8562.19|8592.17|8556.17|289
1583060100000|2020-03-01 10:55:00|8598.05|8562.05|8586.61|8550.61|8598.69|8562.69|8586.07|8550.07|425
1583060400000|2020-03-01 11:00:00|8586.73|8550.73|8589.23|8553.23|8595.28|8559.28|8586.54|8550.54|519
1583060700000|2020-03-01 11:05:00|8589.21|8553.21|8576.33|8540.33|8589.21|8553.21|8571.4|8535.4|730
1583061000000|2020-03-01 11:10:00|8576.44|8540.44|8573.71|8537.71|8576.66|8540.66|8571.47|8535.47|562
1583061300000|2020-03-01 11:15:00|8573.74|8537.74|8587.4|8551.4|8587.9|8551.9|8571.02|8535.02|410
1583061600000|2020-03-01 11:20:00|8587.39|8551.39|8589.57|8553.57|8590.6|8554.6|8583.54|8547.54|479
1583061900000|2020-03-01 11:25:00|8589.59|8553.59|8590.39|8554.39|8591.83|8555.83|8588.4|8552.4|307
1583062200000|2020-03-01 11:30:00|8590.31|8554.31|8586.78|8550.78|8590.39|8554.39|8583.46|8547.46|250
1583062500000|2020-03-01 11:35:00|8586.71|8550.71|8590.21|8554.21|8593.4|8557.4|8586.24|8550.24|334
1583062800000|2020-03-01 11:40:00|8590.07|8554.07|8629.29|8593.29|8629.42|8593.42|8588.78|8552.78|567
1583063100000|2020-03-01 11:45:00|8629.31|8593.31|8655.49|8619.49|8657.01|8621.01|8629.31|8593.31|743
1583063400000|2020-03-01 11:50:00|8655.64|8619.64|8664.97|8628.97|8665.74|8629.74|8651.39|8615.39|746
1583063700000|2020-03-01 11:55:00|8663.74|8627.74|8666.53|8630.53|8668.04|8632.04|8658.99|8622.99|740
1583064000000|2020-03-01 12:00:00|8666.6|8630.6|8755.95|8719.95|8770.46|8734.46|8666.12|8630.12|1019
1583064300000|2020-03-01 12:05:00|8755.64|8719.64|8741.34|8705.34|8767.03|8731.03|8721.96|8685.96|1034
1583064600000|2020-03-01 12:10:00|8741.73|8705.73|8731.46|8695.46|8753.9|8717.9|8731.13|8695.13|654
1583064900000|2020-03-01 12:15:00|8731.47|8695.47|8700.2|8664.2|8748.45|8712.45|8698.12|8662.12|813
1583065200000|2020-03-01 12:20:00|8700.14|8664.14|8696.29|8660.29|8718.92|8682.92|8690.72|8654.72|973
1583065500000|2020-03-01 12:25:00|8696.35|8660.35|8675.82|8639.82|8700.68|8664.68|8675.82|8639.82|738
1583065800000|2020-03-01 12:30:00|8675.81|8639.81|8678.66|8642.66|8691.68|8655.68|8675.51|8639.51|1076
1583066100000|2020-03-01 12:35:00|8678.55|8642.55|8677.55|8641.55|8679.27|8643.27|8667.32|8631.32|887
1583066400000|2020-03-01 12:40:00|8677.4|8641.4|8628.51|8592.51|8681.98|8645.98|8628.47|8592.47|695
1583066700000|2020-03-01 12:45:00|8626.93|8590.93|8621.18|8585.18|8641.77|8605.77|8621.18|8585.18|793
1583067000000|2020-03-01 12:50:00|8621.14|8585.14|8586.87|8550.87|8621.14|8585.14|8584.24|8548.24|1036
1583067300000|2020-03-01 12:55:00|8586.88|8550.88|8588.6|8552.6|8602.94|8566.94|8579.05|8543.05|1005
1583067600000|2020-03-01 13:00:00|8588.83|8552.83|8581.57|8545.57|8607.5|8571.5|8568.64|8532.64|1046
1583067900000|2020-03-01 13:05:00|8582.19|8546.19|8569.76|8533.76|8584.45|8548.45|8555.02|8519.02|1006
1583068200000|2020-03-01 13:10:00|8569.77|8533.77|8584.63|8548.63|8588.48|8552.48|8569.76|8533.76|858
1583068500000|2020-03-01 13:15:00|8584.79|8548.79|8587.21|8551.21|8590.83|8554.83|8580.94|8544.94|794
1583068800000|2020-03-01 13:20:00|8587.48|8551.48|8588.8|8552.8|8588.8|8552.8|8576.54|8540.54|807
1583069100000|2020-03-01 13:25:00|8588.86|8552.86|8587.11|8551.11|8608.8|8572.8|8586.2|8550.2|902
1583069400000|2020-03-01 13:30:00|8587.27|8551.27|8590.5|8554.5|8603.68|8567.68|8587.27|8551.27|817
1583069700000|2020-03-01 13:35:00|8590.57|8554.57|8580.52|8544.52|8590.62|8554.62|8580.36|8544.36|533
1583070000000|2020-03-01 13:40:00|8580.58|8544.58|8598.55|8562.55|8602.06|8566.06|8580.52|8544.52|891
1583070300000|2020-03-01 13:45:00|8598.58|8562.58|8630.57|8594.57|8630.68|8594.68|8597.25|8561.25|753
1583070600000|2020-03-01 13:50:00|8630.02|8594.02|8635.97|8599.97|8643|8607|8624.89|8588.89|1111
1583070900000|2020-03-01 13:55:00|8635.92|8599.92|8628.83|8592.83|8637.07|8601.07|8621.97|8585.97|855
1583071200000|2020-03-01 14:00:00|8628.72|8592.72|8645.09|8609.09|8645.9|8609.9|8628.72|8592.72|678
1583071500000|2020-03-01 14:05:00|8643.75|8607.75|8628.54|8592.54|8647.93|8611.93|8628.54|8592.54|792
1583071800000|2020-03-01 14:10:00|8628.52|8592.52|8625.97|8589.97|8634.87|8598.87|8621.06|8585.06|794
1583072100000|2020-03-01 14:15:00|8626.43|8590.43|8613.4|8577.4|8628.11|8592.11|8612.38|8576.38|634
1583072400000|2020-03-01 14:20:00|8613.63|8577.63|8619.74|8583.74|8623.4|8587.4|8611.04|8575.04|404
1583072700000|2020-03-01 14:25:00|8619.52|8583.52|8612.89|8576.89|8623.17|8587.17|8609.19|8573.19|422
1583073000000|2020-03-01 14:30:00|8612.9|8576.9|8628.37|8592.37|8629.93|8593.93|8611.7|8575.7|422
1583073300000|2020-03-01 14:35:00|8628.34|8592.34|8617.55|8581.55|8628.37|8592.37|8611.45|8575.45|482
1583073600000|2020-03-01 14:40:00|8617.43|8581.43|8590.57|8554.57|8617.43|8581.43|8590.57|8554.57|593
1583073900000|2020-03-01 14:45:00|8590.68|8554.68|8589.8|8553.8|8600.18|8564.18|8585.83|8549.83|603
1583074200000|2020-03-01 14:50:00|8589.79|8553.79|8578.44|8542.44|8590.86|8554.86|8576.77|8540.77|530
1583074500000|2020-03-01 14:55:00|8578.43|8542.43|8581.2|8545.2|8584.94|8548.94|8573.14|8537.14|556
1583074800000|2020-03-01 15:00:00|8581.21|8545.21|8573.15|8537.15|8584.35|8548.35|8560.32|8524.32|598
1583075100000|2020-03-01 15:05:00|8573.16|8537.16|8593.76|8557.76|8597.98|8561.98|8573.16|8537.16|664
1583075400000|2020-03-01 15:10:00|8593.54|8557.54|8594.13|8558.13|8596.07|8560.07|8588.49|8552.49|726
1583075700000|2020-03-01 15:15:00|8594.06|8558.06|8605.87|8569.87|8607.75|8571.75|8584.67|8548.67|530
1583076000000|2020-03-01 15:20:00|8605.88|8569.88|8595.62|8559.62|8606.06|8570.06|8595.32|8559.32|555
1583076300000|2020-03-01 15:25:00|8595.56|8559.56|8611.1|8575.1|8614.79|8578.79|8593.92|8557.92|694
1583076600000|2020-03-01 15:30:00|8611.13|8575.13|8605.44|8569.44|8619.14|8583.14|8605.1|8569.1|470
1583076900000|2020-03-01 15:35:00|8606.1|8570.1|8597.83|8561.83|8606.26|8570.26|8597.05|8561.05|195
1583077200000|2020-03-01 15:40:00|8597.8|8561.8|8606.48|8570.48|8609.56|8573.56|8597.74|8561.74|219
1583077500000|2020-03-01 15:45:00|8607.08|8571.08|8577.97|8541.97|8611.35|8575.35|8577.22|8541.22|579
1583077800000|2020-03-01 15:50:00|8578.08|8542.08|8573.19|8537.19|8582.36|8546.36|8573.03|8537.03|346
1583078100000|2020-03-01 15:55:00|8573.37|8537.37|8569.7|8533.7|8578.75|8542.75|8558.58|8522.58|576
1583078400000|2020-03-01 16:00:00|8569.69|8533.69|8591.7|8555.7|8591.73|8555.73|8565.13|8529.13|662
1583078700000|2020-03-01 16:05:00|8591.69|8555.69|8567.04|8531.04|8591.7|8555.7|8567.04|8531.04|671
1583079000000|2020-03-01 16:10:00|8566.98|8530.98|8572.32|8536.32|8575.52|8539.52|8563.56|8527.56|600
1583079300000|2020-03-01 16:15:00|8572.45|8536.45|8582.39|8546.39|8586.7|8550.7|8572.3|8536.3|571
1583079600000|2020-03-01 16:20:00|8582.42|8546.42|8584.79|8548.79|8592.59|8556.59|8582.3|8546.3|469
1583079900000|2020-03-01 16:25:00|8584.37|8548.37|8569.76|8533.76|8585.45|8549.45|8569.46|8533.46|330
1583080200000|2020-03-01 16:30:00|8569.79|8533.79|8496.11|8460.11|8570.23|8534.23|8492.15|8456.15|830
1583080500000|2020-03-01 16:35:00|8495.89|8459.89|8505.21|8469.21|8521.33|8485.33|8471.83|8435.83|1141
1583080800000|2020-03-01 16:40:00|8505.13|8469.13|8506.59|8470.59|8510.14|8474.14|8482.79|8446.79|815
1583081100000|2020-03-01 16:45:00|8506.52|8470.52|8479.08|8443.08|8506.52|8470.52|8468.94|8432.94|1026
1583081400000|2020-03-01 16:50:00|8479.09|8443.09|8484.97|8448.97|8500.14|8464.14|8477.89|8441.89|1010
1583081700000|2020-03-01 16:55:00|8484.98|8448.98|8532.85|8496.85|8550.18|8514.18|8478.34|8442.34|1049
1583082000000|2020-03-01 17:00:00|8533.46|8497.46|8504.33|8468.33|8538.78|8502.78|8503.1|8467.1|968
1583082300000|2020-03-01 17:05:00|8504.34|8468.34|8510.44|8474.44|8524.63|8488.63|8496.59|8460.59|877
1583082600000|2020-03-01 17:10:00|8510.43|8474.43|8521.23|8485.23|8525.38|8489.38|8510.27|8474.27|664
1583082900000|2020-03-01 17:15:00|8521.19|8485.19|8490.22|8454.22|8525.82|8489.82|8490.22|8454.22|829
1583083200000|2020-03-01 17:20:00|8490.58|8454.58|8502.05|8466.05|8502.12|8466.12|8490.09|8454.09|689
1583083500000|2020-03-01 17:25:00|8502.06|8466.06|8484.93|8448.93|8502.59|8466.59|8481.53|8445.53|924
1583083800000|2020-03-01 17:30:00|8484.95|8448.95|8489.75|8453.75|8496.01|8460.01|8469.92|8433.92|964
1583084100000|2020-03-01 17:35:00|8489.74|8453.74|8500.83|8464.83|8508.87|8472.87|8485.85|8449.85|836
1583084400000|2020-03-01 17:40:00|8500.62|8464.62|8492.34|8456.34|8503.35|8467.35|8485.66|8449.66|798
1583084700000|2020-03-01 17:45:00|8492.31|8456.31|8499.91|8463.91|8509.33|8473.33|8491.68|8455.68|812
1583085000000|2020-03-01 17:50:00|8500.77|8464.77|8512.65|8476.65|8520.8|8484.8|8496.52|8460.52|866
1583085300000|2020-03-01 17:55:00|8512.66|8476.66|8513.32|8477.32|8531.75|8495.75|8512.6|8476.6|884
1583085600000|2020-03-01 18:00:00|8513.56|8477.56|8515.55|8479.55|8516.51|8480.51|8501.33|8465.33|519
1583085900000|2020-03-01 18:05:00|8515.46|8479.46|8512.32|8476.32|8516.08|8480.08|8511.61|8475.61|583
1583086200000|2020-03-01 18:10:00|8512.45|8476.45|8502.57|8466.57|8517.29|8481.29|8502.15|8466.15|489
1583086500000|2020-03-01 18:15:00|8502.56|8466.56|8498.65|8462.65|8503.34|8467.34|8492.14|8456.14|617
1583086800000|2020-03-01 18:20:00|8498.67|8462.67|8493.57|8457.57|8501.16|8465.16|8488.58|8452.58|801
1583087100000|2020-03-01 18:25:00|8493.56|8457.56|8489.07|8453.07|8493.56|8457.56|8480.69|8444.69|788
1583087400000|2020-03-01 18:30:00|8489.08|8453.08|8487.86|8451.86|8498.33|8462.33|8487.86|8451.86|599
1583087700000|2020-03-01 18:35:00|8487.81|8451.81|8486.12|8450.12|8492.31|8456.31|8479.83|8443.83|569
1583088000000|2020-03-01 18:40:00|8485.97|8449.97|8483.51|8447.51|8488.62|8452.62|8471.16|8435.16|629
1583088300000|2020-03-01 18:45:00|8483.53|8447.53|8479.52|8443.52|8486.32|8450.32|8470.99|8434.99|727
1583088600000|2020-03-01 18:50:00|8479.51|8443.51|8473.68|8437.68|8482.3|8446.3|8469.05|8433.05|625
1583088900000|2020-03-01 18:55:00|8473.67|8437.67|8466.85|8430.85|8480.02|8444.02|8466.07|8430.07|672
1583089200000|2020-03-01 19:00:00|8466.84|8430.84|8446.4|8410.4|8466.84|8430.84|8426.34|8390.34|1026
1583089500000|2020-03-01 19:05:00|8447.62|8411.62|8511.56|8475.56|8520.93|8484.93|8445.08|8409.08|1131
1583089800000|2020-03-01 19:10:00|8511.84|8475.84|8498.31|8462.31|8511.91|8475.91|8485.8|8449.8|995
1583090100000|2020-03-01 19:15:00|8498.35|8462.35|8508.33|8472.33|8508.59|8472.59|8489.12|8453.12|944
1583090400000|2020-03-01 19:20:00|8508.41|8472.41|8486.92|8450.92|8511.18|8475.18|8485.79|8449.79|682
1583090700000|2020-03-01 19:25:00|8486.87|8450.87|8491.15|8455.15|8492.55|8456.55|8483.92|8447.92|693
1583091000000|2020-03-01 19:30:00|8491.17|8455.17|8523.96|8487.96|8535.45|8499.45|8490.69|8454.69|993
1583091300000|2020-03-01 19:35:00|8523.97|8487.97|8513.86|8477.86|8525.32|8489.32|8508.35|8472.35|984
1583091600000|2020-03-01 19:40:00|8513.78|8477.78|8526.3|8490.3|8530.63|8494.63|8513.78|8477.78|1030
1583091900000|2020-03-01 19:45:00|8526.46|8490.46|8528.66|8492.66|8532.37|8496.37|8518.98|8482.98|719
1583092200000|2020-03-01 19:50:00|8528.64|8492.64|8561.7|8525.7|8564.14|8528.14|8524.91|8488.91|898
1583092500000|2020-03-01 19:55:00|8562.01|8526.01|8553.03|8517.03|8581.53|8545.53|8548.93|8512.93|968
1583092800000|2020-03-01 20:00:00|8553.12|8517.12|8569.88|8533.88|8575.76|8539.76|8553.11|8517.11|865
1583093100000|2020-03-01 20:05:00|8569.86|8533.86|8550.54|8514.54|8570.59|8534.59|8545.93|8509.93|971
1583093400000|2020-03-01 20:10:00|8550.53|8514.53|8537.7|8501.7|8554.45|8518.45|8537.32|8501.32|645
1583093700000|2020-03-01 20:15:00|8537.69|8501.69|8514.91|8478.91|8540.86|8504.86|8514.9|8478.9|623
1583094000000|2020-03-01 20:20:00|8515.09|8479.09|8522.51|8486.51|8522.85|8486.85|8512.02|8476.02|832
1583094300000|2020-03-01 20:25:00|8522.36|8486.36|8532.19|8496.19|8536.1|8500.1|8522.34|8486.34|626
1583094600000|2020-03-01 20:30:00|8531.84|8495.84|8505.71|8469.71|8531.84|8495.84|8505.65|8469.65|840
1583094900000|2020-03-01 20:35:00|8505.69|8469.69|8501.36|8465.36|8508.68|8472.68|8500.78|8464.78|705
1583095200000|2020-03-01 20:40:00|8501.46|8465.46|8512.53|8476.53|8514.92|8478.92|8501.46|8465.46|733
1583095500000|2020-03-01 20:45:00|8512.7|8476.7|8518.01|8482.01|8518.74|8482.74|8502.01|8466.01|510
1583095800000|2020-03-01 20:50:00|8517.94|8481.94|8500.4|8464.4|8517.94|8481.94|8498.74|8462.74|456
1583096100000|2020-03-01 20:55:00|8500.41|8464.41|8500.29|8464.29|8510.77|8474.77|8497.83|8461.83|774
1583096400000|2020-03-01 21:00:00|8500.38|8464.38|8490.67|8454.67|8503.03|8467.03|8483.98|8447.98|652
1583096700000|2020-03-01 21:05:00|8490.6|8454.6|8490.17|8454.17|8493.02|8457.02|8479.59|8443.59|828
1583097000000|2020-03-01 21:10:00|8490.16|8454.16|8504.31|8468.31|8514.1|8478.1|8489.5|8453.5|800
1583097300000|2020-03-01 21:15:00|8504.3|8468.3|8497.42|8461.42|8504.51|8468.51|8496.9|8460.9|360
1583097600000|2020-03-01 21:20:00|8497.02|8461.02|8513.99|8477.99|8518.46|8482.46|8491.37|8455.37|470
1583097900000|2020-03-01 21:25:00|8513.98|8477.98|8523.63|8487.63|8531.08|8495.08|8504.73|8468.73|1105
1583098200000|2020-03-01 21:30:00|8523.48|8487.48|8528.44|8492.44|8546.62|8510.62|8518.62|8482.62|669
1583098500000|2020-03-01 21:35:00|8528.45|8492.45|8508.11|8472.11|8535.66|8499.66|8508.11|8472.11|668
1583098800000|2020-03-01 21:40:00|8507.9|8471.9|8514.08|8478.08|8514.92|8478.92|8501.97|8465.97|624
1583099100000|2020-03-01 21:45:00|8514.09|8478.09|8508.26|8472.26|8515.18|8479.18|8501.69|8465.69|494
1583099400000|2020-03-01 21:50:00|8510.32|8474.32|8500|8464|8510.32|8474.32|8499.83|8463.83|346
1583099700000|2020-03-01 21:55:00|8500.01|8464.01|8530.4|8494.4|8531.62|8495.62|8497.74|8461.74|729
1583100000000|2020-03-01 22:00:00|8530.39|8494.39|8541.33|8505.33|8542.02|8506.02|8529.05|8493.05|823
1583100300000|2020-03-01 22:05:00|8541.49|8505.49|8546.49|8510.49|8552.21|8516.21|8538.88|8502.88|895
1583100600000|2020-03-01 22:10:00|8546.48|8510.48|8532.45|8496.45|8548.01|8512.01|8532.45|8496.45|584
1583100900000|2020-03-01 22:15:00|8532.35|8496.35|8556.19|8520.19|8558.33|8522.33|8531.34|8495.34|720
1583101200000|2020-03-01 22:20:00|8555.84|8519.84|8550.04|8514.04|8556.42|8520.42|8548.43|8512.43|507
1583101500000|2020-03-01 22:25:00|8550.05|8514.05|8543.01|8507.01|8550.33|8514.33|8542.87|8506.87|357
1583101800000|2020-03-01 22:30:00|8542.82|8506.82|8533.69|8497.69|8542.82|8506.82|8525.91|8489.91|774
1583102100000|2020-03-01 22:35:00|8533.66|8497.66|8564.55|8528.55|8565.61|8529.61|8533.66|8497.66|759
1583102400000|2020-03-01 22:40:00|8564.56|8528.56|8570.44|8534.44|8577.98|8541.98|8564.08|8528.08|821
1583102700000|2020-03-01 22:45:00|8570.37|8534.37|8582.82|8546.82|8584.99|8548.99|8570.37|8534.37|519
1583103000000|2020-03-01 22:50:00|8582.99|8546.99|8552.66|8516.66|8583.81|8547.81|8552.36|8516.36|600
1583103300000|2020-03-01 22:55:00|8552.67|8516.67|8570.55|8534.55|8572|8536|8551.98|8515.98|538
1583103600000|2020-03-01 23:00:00|8570.66|8534.66|8558.28|8522.28|8571.16|8535.16|8555.12|8519.12|728
1583103900000|2020-03-01 23:05:00|8558.33|8522.33|8563.36|8527.36|8570.22|8534.22|8555.39|8519.39|881
1583104200000|2020-03-01 23:10:00|8563.38|8527.38|8561.79|8525.79|8568.88|8532.88|8550.68|8514.68|905
1583104500000|2020-03-01 23:15:00|8562.1|8526.1|8587.71|8551.71|8598.63|8562.63|8562.08|8526.08|945
1583104800000|2020-03-01 23:20:00|8587.6|8551.6|8575.71|8539.71|8593.91|8557.91|8571.11|8535.11|788
1583105100000|2020-03-01 23:25:00|8575.78|8539.78|8573.1|8537.1|8577.4|8541.4|8570.21|8534.21|714
1583105400000|2020-03-01 23:30:00|8573.08|8537.08|8570.51|8534.51|8578.36|8542.36|8569.34|8533.34|752
1583105700000|2020-03-01 23:35:00|8570.69|8534.69|8560.57|8524.57|8570.75|8534.75|8552.54|8516.54|608
1583106000000|2020-03-01 23:40:00|8560.68|8524.68|8557.21|8521.21|8571.22|8535.22|8555.76|8519.76|734
1583106300000|2020-03-01 23:45:00|8557.4|8521.4|8542.74|8506.74|8557.4|8521.4|8542.74|8506.74|436
1583106600000|2020-03-01 23:50:00|8542.75|8506.75|8563.92|8527.92|8567.97|8531.97|8542.75|8506.75|803
1583106900000|2020-03-01 23:55:00|8563.93|8527.93|8544.5|8508.5|8568.44|8532.44|8543.91|8507.91|796
1583107200000|2020-03-02 00:00:00|8541.32|8505.32|8517.06|8481.06|8543.18|8507.18|8508.37|8472.37|945
1583107500000|2020-03-02 00:05:00|8517.05|8481.05|8524.51|8488.51|8527.96|8491.96|8507.92|8471.92|724
1583107800000|2020-03-02 00:10:00|8524.47|8488.47|8526.28|8490.28|8526.45|8490.45|8517.07|8481.07|479
1583108100000|2020-03-02 00:15:00|8526.26|8490.26|8553.21|8517.21|8554.74|8518.74|8525.38|8489.38|688
1583108400000|2020-03-02 00:20:00|8553.34|8517.34|8544.23|8508.23|8558.07|8522.07|8539.75|8503.75|722
1583108700000|2020-03-02 00:25:00|8544.54|8508.54|8542.91|8506.91|8556.27|8520.27|8542.91|8506.91|633
1583109000000|2020-03-02 00:30:00|8542.9|8506.9|8554.39|8518.39|8556.87|8520.87|8541.9|8505.9|780
1583109300000|2020-03-02 00:35:00|8554.36|8518.36|8568.01|8532.01|8577.38|8541.38|8554.27|8518.27|853
1583109600000|2020-03-02 00:40:00|8568.02|8532.02|8562.57|8526.57|8568.19|8532.19|8558.66|8522.66|797
1583109900000|2020-03-02 00:45:00|8562.64|8526.64|8555.06|8519.06|8563.44|8527.44|8553.29|8517.29|661
1583110200000|2020-03-02 00:50:00|8554.8|8518.8|8574.81|8538.81|8578.14|8542.14|8551.75|8515.75|905
1583110500000|2020-03-02 00:55:00|8574.77|8538.77|8567.89|8531.89|8576.01|8540.01|8565.5|8529.5|552
1583110800000|2020-03-02 01:00:00|8567.82|8531.82|8552.81|8516.81|8568.2|8532.2|8549.28|8513.28|416
1583111100000|2020-03-02 01:05:00|8552.6|8516.6|8552.7|8516.7|8554.71|8518.71|8545.36|8509.36|556
1583111400000|2020-03-02 01:10:00|8552.65|8516.65|8547.8|8511.8|8557.4|8521.4|8541.14|8505.14|458
1583111700000|2020-03-02 01:15:00|8547.81|8511.81|8540.72|8504.72|8548.9|8512.9|8537.18|8501.18|289
1583112000000|2020-03-02 01:20:00|8540.75|8504.75|8542.81|8506.81|8545.52|8509.52|8539.46|8503.46|248
1583112300000|2020-03-02 01:25:00|8542.03|8506.03|8537.44|8501.44|8543.77|8507.77|8536.16|8500.16|123
1583112600000|2020-03-02 01:30:00|8537.43|8501.43|8557.73|8521.73|8557.81|8521.81|8526.48|8490.48|459
1583112900000|2020-03-02 01:35:00|8557.74|8521.74|8563.79|8527.79|8566.32|8530.32|8552.7|8516.7|557
1583113200000|2020-03-02 01:40:00|8563.96|8527.96|8559.87|8523.87|8576.32|8540.32|8559.71|8523.71|661
1583113500000|2020-03-02 01:45:00|8559.66|8523.66|8576.12|8540.12|8576.88|8540.88|8559.26|8523.26|563
1583113800000|2020-03-02 01:50:00|8576.11|8540.11|8566.35|8530.35|8578.25|8542.25|8564.11|8528.11|579
1583114100000|2020-03-02 01:55:00|8566.36|8530.36|8572.78|8536.78|8575.54|8539.54|8565.81|8529.81|510
1583114400000|2020-03-02 02:00:00|8572.77|8536.77|8571.4|8535.4|8576.01|8540.01|8568.75|8532.75|165
1583114700000|2020-03-02 02:05:00|8571.33|8535.33|8602.76|8566.76|8604.2|8568.2|8571.26|8535.26|753
1583115000000|2020-03-02 02:10:00|8602.79|8566.79|8596.96|8560.96|8602.8|8566.8|8588.98|8552.98|476
1583115300000|2020-03-02 02:15:00|8596.97|8560.97|8580|8544|8597.38|8561.38|8576.9|8540.9|526
1583115600000|2020-03-02 02:20:00|8580.01|8544.01|8590.82|8554.82|8591.22|8555.22|8579.91|8543.91|323
1583115900000|2020-03-02 02:25:00|8590.81|8554.81|8582.08|8546.08|8591.6|8555.6|8580.09|8544.09|336
1583116200000|2020-03-02 02:30:00|8582.11|8546.11|8630.6|8594.6|8638.92|8602.92|8582.11|8546.11|828
1583116500000|2020-03-02 02:35:00|8630.57|8594.57|8620.46|8584.46|8638.4|8602.4|8620.29|8584.29|635
1583116800000|2020-03-02 02:40:00|8620.39|8584.39|8635.79|8599.79|8637.06|8601.06|8619.58|8583.58|619
1583117100000|2020-03-02 02:45:00|8635.81|8599.81|8630.76|8594.76|8636.03|8600.03|8624.3|8588.3|530
1583117400000|2020-03-02 02:50:00|8630.78|8594.78|8652.83|8616.83|8657.5|8621.5|8629.46|8593.46|699
1583117700000|2020-03-02 02:55:00|8652.75|8616.75|8638.41|8602.41|8666.54|8630.54|8635.81|8599.81|768
1583118000000|2020-03-02 03:00:00|8638.42|8602.42|8649.98|8613.98|8662.71|8626.71|8638.42|8602.42|653
1583118300000|2020-03-02 03:05:00|8649.99|8613.99|8627.24|8591.24|8651.94|8615.94|8625.76|8589.76|684
1583118600000|2020-03-02 03:10:00|8627.22|8591.22|8631.02|8595.02|8633.66|8597.66|8625.84|8589.84|589
1583118900000|2020-03-02 03:15:00|8630.81|8594.81|8630.34|8594.34|8630.81|8594.81|8618.59|8582.59|605
1583119200000|2020-03-02 03:20:00|8630.35|8594.35|8638.1|8602.1|8638.13|8602.13|8622.49|8586.49|568
1583119500000|2020-03-02 03:25:00|8638.19|8602.19|8646.95|8610.95|8648.08|8612.08|8631.07|8595.07|539
1583119800000|2020-03-02 03:30:00|8647.01|8611.01|8639.6|8603.6|8647.86|8611.86|8637.79|8601.79|201
1583120100000|2020-03-02 03:35:00|8639.73|8603.73|8633.62|8597.62|8645.57|8609.57|8631.95|8595.95|348
1583120400000|2020-03-02 03:40:00|8633.61|8597.61|8629.12|8593.12|8634.83|8598.83|8622.47|8586.47|225
1583120700000|2020-03-02 03:45:00|8629.18|8593.18|8637|8601|8637.44|8601.44|8628.99|8592.99|385
1583121000000|2020-03-02 03:50:00|8637.01|8601.01|8635.04|8599.04|8640.54|8604.54|8621.77|8585.77|528
1583121300000|2020-03-02 03:55:00|8635.05|8599.05|8621.52|8585.52|8635.15|8599.15|8621.08|8585.08|478
1583121600000|2020-03-02 04:00:00|8621.53|8585.53|8640.3|8604.3|8640.49|8604.49|8615.8|8579.8|807
1583121900000|2020-03-02 04:05:00|8640.29|8604.29|8647.32|8611.32|8647.63|8611.63|8634.59|8598.59|517
1583122200000|2020-03-02 04:10:00|8647.31|8611.31|8650.76|8614.76|8656.71|8620.71|8646.98|8610.98|647
1583122500000|2020-03-02 04:15:00|8650.7|8614.7|8654.18|8618.18|8657.11|8621.11|8645.91|8609.91|651
1583122800000|2020-03-02 04:20:00|8653.9|8617.9|8638.13|8602.13|8654|8618|8637.81|8601.81|354
1583123100000|2020-03-02 04:25:00|8638.17|8602.17|8641.68|8605.68|8641.91|8605.91|8638.17|8602.17|255
1583123400000|2020-03-02 04:30:00|8641.71|8605.71|8638.27|8602.27|8641.71|8605.71|8635.43|8599.43|334
1583123700000|2020-03-02 04:35:00|8638.3|8602.3|8656.75|8620.75|8657.83|8621.83|8638.3|8602.3|510
1583124000000|2020-03-02 04:40:00|8656.96|8620.96|8647.53|8611.53|8658.23|8622.23|8646.11|8610.11|380
1583124300000|2020-03-02 04:45:00|8647.75|8611.75|8644.9|8608.9|8655.92|8619.92|8644.03|8608.03|587
1583124600000|2020-03-02 04:50:00|8645.06|8609.06|8648.75|8612.75|8655.1|8619.1|8644.43|8608.43|524
1583124900000|2020-03-02 04:55:00|8648.68|8612.68|8659.85|8623.85|8660.06|8624.06|8648.51|8612.51|633
1583125200000|2020-03-02 05:00:00|8659.94|8623.94|8662.95|8626.95|8666.12|8630.12|8659.83|8623.83|568
1583125500000|2020-03-02 05:05:00|8662.94|8626.94|8658.21|8622.21|8662.94|8626.94|8658.19|8622.19|446
1583125800000|2020-03-02 05:10:00|8658.39|8622.39|8641.29|8605.29|8658.73|8622.73|8639.63|8603.63|474
1583126100000|2020-03-02 05:15:00|8641.32|8605.32|8640.06|8604.06|8642.87|8606.87|8638.63|8602.63|646
1583126400000|2020-03-02 05:20:00|8640.32|8604.32|8639.82|8603.82|8649.58|8613.58|8639.25|8603.25|600
1583126700000|2020-03-02 05:25:00|8639.74|8603.74|8638.74|8602.74|8643.33|8607.33|8635.86|8599.86|464
1583127000000|2020-03-02 05:30:00|8638.8|8602.8|8647.37|8611.37|8648.26|8612.26|8638.23|8602.23|473
1583127300000|2020-03-02 05:35:00|8647.38|8611.38|8640.7|8604.7|8647.97|8611.97|8640.7|8604.7|448
1583127600000|2020-03-02 05:40:00|8640.69|8604.69|8647.51|8611.51|8648.38|8612.38|8638.98|8602.98|364
1583127900000|2020-03-02 05:45:00|8647.54|8611.54|8648.02|8612.02|8648.73|8612.73|8643.92|8607.92|315
1583128200000|2020-03-02 05:50:00|8648.04|8612.04|8658.81|8622.81|8658.81|8622.81|8647.75|8611.75|269
1583128500000|2020-03-02 05:55:00|8658.96|8622.96|8674.46|8638.46|8674.46|8638.46|8658.42|8622.42|373
1583128800000|2020-03-02 06:00:00|8674.4|8638.4|8661.73|8625.73|8674.46|8638.46|8659.39|8623.39|443
1583129100000|2020-03-02 06:05:00|8661.63|8625.63|8666.02|8630.02|8670.27|8634.27|8660.66|8624.66|498
1583129400000|2020-03-02 06:10:00|8666.05|8630.05|8688.55|8652.55|8692.1|8656.1|8662.63|8626.63|643
1583129700000|2020-03-02 06:15:00|8688.43|8652.43|8694.56|8658.56|8697.26|8661.26|8688.19|8652.19|740
1583130000000|2020-03-02 06:20:00|8694.62|8658.62|8693.53|8657.53|8695.86|8659.86|8686.79|8650.79|441
1583130300000|2020-03-02 06:25:00|8693.45|8657.45|8699.73|8663.73|8701.42|8665.42|8692.97|8656.97|433
1583130600000|2020-03-02 06:30:00|8699.72|8663.72|8674.59|8638.59|8709.87|8673.87|8672.73|8636.73|756
1583130900000|2020-03-02 06:35:00|8674.58|8638.58|8668.53|8632.53|8675.9|8639.9|8665.38|8629.38|596
1583131200000|2020-03-02 06:40:00|8668.43|8632.43|8662.02|8626.02|8668.43|8632.43|8654.67|8618.67|684
1583131500000|2020-03-02 06:45:00|8662.03|8626.03|8659.21|8623.21|8669.29|8633.29|8649.35|8613.35|666
1583131800000|2020-03-02 06:50:00|8659.35|8623.35|8650.2|8614.2|8659.45|8623.45|8650.2|8614.2|733
1583132100000|2020-03-02 06:55:00|8650.77|8614.77|8642.99|8606.99|8657.64|8621.64|8642.99|8606.99|436
1583132400000|2020-03-02 07:00:00|8643.16|8607.16|8660.34|8624.34|8660.34|8624.34|8643.16|8607.16|461
1583132700000|2020-03-02 07:05:00|8660.43|8624.43|8642.81|8606.81|8665.1|8629.1|8642.81|8606.81|687
1583133000000|2020-03-02 07:10:00|8642.8|8606.8|8649.92|8613.92|8651.14|8615.14|8641.78|8605.78|711
1583133300000|2020-03-02 07:15:00|8649.91|8613.91|8639.53|8603.53|8649.91|8613.91|8639.53|8603.53|414
1583133600000|2020-03-02 07:20:00|8639.34|8603.34|8623.87|8587.87|8640.06|8604.06|8615.21|8579.21|843
1583133900000|2020-03-02 07:25:00|8624.85|8588.85|8622.85|8586.85|8626.91|8590.91|8617.88|8581.88|640
1583134200000|2020-03-02 07:30:00|8622.82|8586.82|8635.85|8599.85|8636.48|8600.48|8622.57|8586.57|574
1583134500000|2020-03-02 07:35:00|8635.88|8599.88|8627.68|8591.68|8635.95|8599.95|8627.04|8591.04|390
1583134800000|2020-03-02 07:40:00|8628.17|8592.17|8638.6|8602.6|8638.66|8602.66|8627.48|8591.48|390
1583135100000|2020-03-02 07:45:00|8638.59|8602.59|8640.05|8604.05|8642.72|8606.72|8638.11|8602.11|198
1583135400000|2020-03-02 07:50:00|8640.03|8604.03|8647.56|8611.56|8647.78|8611.78|8639.99|8603.99|376
1583135700000|2020-03-02 07:55:00|8647.86|8611.86|8637.03|8601.03|8647.86|8611.86|8627.39|8591.39|415
1583136000000|2020-03-02 08:00:00|8636.98|8600.98|8644.38|8608.38|8645.77|8609.77|8633.02|8597.02|622
1583136300000|2020-03-02 08:05:00|8644.39|8608.39|8650.72|8614.72|8657.9|8621.9|8643.28|8607.28|483
1583136600000|2020-03-02 08:10:00|8650.85|8614.85|8658.77|8622.77|8659.16|8623.16|8650.31|8614.31|371
1583136900000|2020-03-02 08:15:00|8658.76|8622.76|8661.2|8625.2|8661.63|8625.63|8656.46|8620.46|169
1583137200000|2020-03-02 08:20:00|8660.76|8624.76|8657.57|8621.57|8661.56|8625.56|8653.91|8617.91|384
1583137500000|2020-03-02 08:25:00|8657.27|8621.27|8650.88|8614.88|8657.98|8621.98|8649.27|8613.27|235
1583137800000|2020-03-02 08:30:00|8651.46|8615.46|8658.23|8622.23|8658.64|8622.64|8649.92|8613.92|140
1583138100000|2020-03-02 08:35:00|8658.15|8622.15|8660.06|8624.06|8660.16|8624.16|8656.69|8620.69|236
1583138400000|2020-03-02 08:40:00|8660.14|8624.14|8667.18|8631.18|8667.51|8631.51|8659.94|8623.94|256
1583138700000|2020-03-02 08:45:00|8667.84|8631.84|8673.23|8637.23|8675.72|8639.72|8667.84|8631.84|337
1583139000000|2020-03-02 08:50:00|8673.46|8637.46|8674.02|8638.02|8674.02|8638.02|8666.17|8630.17|479
1583139300000|2020-03-02 08:55:00|8673.67|8637.67|8680.85|8644.85|8682.67|8646.67|8671.57|8635.57|439
1583139600000|2020-03-02 09:00:00|8680.83|8644.83|8678.03|8642.03|8686.66|8650.66|8673.82|8637.82|483
1583139900000|2020-03-02 09:05:00|8678.32|8642.32|8672.24|8636.24|8678.32|8642.32|8670.48|8634.48|318
1583140200000|2020-03-02 09:10:00|8672.8|8636.8|8679.58|8643.58|8681.8|8645.8|8671.81|8635.81|400
1583140500000|2020-03-02 09:15:00|8679.56|8643.56|8683.05|8647.05|8684.65|8648.65|8673.56|8637.56|320
1583140800000|2020-03-02 09:20:00|8682.88|8646.88|8691.61|8655.61|8691.76|8655.76|8681.35|8645.35|359
1583141100000|2020-03-02 09:25:00|8691.72|8655.72|8692.22|8656.22|8695.94|8659.94|8690.47|8654.47|215
1583141400000|2020-03-02 09:30:00|8692.27|8656.27|8694.82|8658.82|8694.82|8658.82|8685.97|8649.97|238
1583141700000|2020-03-02 09:35:00|8694.45|8658.45|8709.85|8673.85|8712.9|8676.9|8694.45|8658.45|505
1583142000000|2020-03-02 09:40:00|8709.84|8673.84|8708.34|8672.34|8715.88|8679.88|8702.63|8666.63|535
1583142300000|2020-03-02 09:45:00|8708.36|8672.36|8706.52|8670.52|8713.22|8677.22|8698.43|8662.43|447
1583142600000|2020-03-02 09:50:00|8706.54|8670.54|8705.68|8669.68|8708.84|8672.84|8701.72|8665.72|516
1583142900000|2020-03-02 09:55:00|8705.8|8669.8|8710.53|8674.53|8715.73|8679.73|8705.8|8669.8|572
1583143200000|2020-03-02 10:00:00|8710.52|8674.52|8734|8698|8734.01|8698.01|8710.52|8674.52|675
1583143500000|2020-03-02 10:05:00|8734.21|8698.21|8722.8|8686.8|8734.36|8698.36|8721.51|8685.51|485
1583143800000|2020-03-02 10:10:00|8722.79|8686.79|8725.62|8689.62|8733.14|8697.14|8722.79|8686.79|518
1583144100000|2020-03-02 10:15:00|8725.55|8689.55|8745.98|8709.98|8745.98|8709.98|8725.36|8689.36|384
1583144400000|2020-03-02 10:20:00|8745.91|8709.91|8750.99|8714.99|8752.96|8716.96|8738.15|8702.15|617
1583144700000|2020-03-02 10:25:00|8751|8715|8756.56|8720.56|8762.9|8726.9|8751|8715|398
1583145000000|2020-03-02 10:30:00|8756.55|8720.55|8746.79|8710.79|8762.5|8726.5|8744.29|8708.29|588
1583145300000|2020-03-02 10:35:00|8746.8|8710.8|8766.82|8730.82|8781.23|8745.23|8746.8|8710.8|718
1583145600000|2020-03-02 10:40:00|8766.99|8730.99|8754.35|8718.35|8767.06|8731.06|8751.81|8715.81|553
1583145900000|2020-03-02 10:45:00|8754.37|8718.37|8728.5|8692.5|8755.28|8719.28|8721.69|8685.69|771
1583146200000|2020-03-02 10:50:00|8728.51|8692.51|8741.72|8705.72|8742.09|8706.09|8728.51|8692.51|655
1583146500000|2020-03-02 10:55:00|8742.04|8706.04|8740.46|8704.46|8746.23|8710.23|8736.25|8700.25|600
1583146800000|2020-03-02 11:00:00|8740.6|8704.6|8758.79|8722.79|8758.79|8722.79|8735.56|8699.56|606
1583147100000|2020-03-02 11:05:00|8758.77|8722.77|8749.83|8713.83|8765.51|8729.51|8744.85|8708.85|696
1583147400000|2020-03-02 11:10:00|8750.13|8714.13|8737.43|8701.43|8750.65|8714.65|8731.83|8695.83|605
1583147700000|2020-03-02 11:15:00|8737.35|8701.35|8743.4|8707.4|8747.2|8711.2|8736.19|8700.19|336
1583148000000|2020-03-02 11:20:00|8743.64|8707.64|8735.57|8699.57|8747.58|8711.58|8734.28|8698.28|343
1583148300000|2020-03-02 11:25:00|8735.55|8699.55|8751.83|8715.83|8751.89|8715.89|8735.49|8699.49|261
1583148600000|2020-03-02 11:30:00|8751.8|8715.8|8771.84|8735.84|8773.46|8737.46|8751.8|8715.8|462
1583148900000|2020-03-02 11:35:00|8771.76|8735.76|8779.02|8743.02|8779.32|8743.32|8757.86|8721.86|717
1583149200000|2020-03-02 11:40:00|8780.43|8744.43|8775.31|8739.31|8780.51|8744.51|8761.91|8725.91|672
1583149500000|2020-03-02 11:45:00|8775.28|8739.28|8774.14|8738.14|8788.9|8752.9|8772.23|8736.23|625
1583149800000|2020-03-02 11:50:00|8774.15|8738.15|8756.31|8720.31|8774.26|8738.26|8756.01|8720.01|748
1583150100000|2020-03-02 11:55:00|8756.44|8720.44|8773.33|8737.33|8773.33|8737.33|8756.44|8720.44|508
1583150400000|2020-03-02 12:00:00|8773.69|8737.69|8771.47|8735.47|8787.05|8751.05|8766.58|8730.58|639
1583150700000|2020-03-02 12:05:00|8771.5|8735.5|8753.9|8717.9|8771.5|8735.5|8753.9|8717.9|647
1583151000000|2020-03-02 12:10:00|8753.83|8717.83|8759.93|8723.93|8760.2|8724.2|8750.04|8714.04|678
1583151300000|2020-03-02 12:15:00|8759.92|8723.92|8764.42|8728.42|8764.42|8728.42|8758.25|8722.25|201
1583151600000|2020-03-02 12:20:00|8764.43|8728.43|8753.17|8717.17|8767.63|8731.63|8752.44|8716.44|282
1583151900000|2020-03-02 12:25:00|8753.4|8717.4|8747.99|8711.99|8759.1|8723.1|8747.98|8711.98|488
1583152200000|2020-03-02 12:30:00|8748.11|8712.11|8746.85|8710.85|8748.11|8712.11|8734.96|8698.96|369
1583152500000|2020-03-02 12:35:00|8747.19|8711.19|8738.03|8702.03|8747.28|8711.28|8737.44|8701.44|300
1583152800000|2020-03-02 12:40:00|8738.04|8702.04|8744.92|8708.92|8744.97|8708.97|8736.22|8700.22|192
1583153100000|2020-03-02 12:45:00|8744.95|8708.95|8765.15|8729.15|8767.44|8731.44|8744.95|8708.95|413
1583153400000|2020-03-02 12:50:00|8765.23|8729.23|8770.73|8734.73|8773.82|8737.82|8764.46|8728.46|682
1583153700000|2020-03-02 12:55:00|8770.67|8734.67|8771.18|8735.18|8771.85|8735.85|8769.22|8733.22|192
1583154000000|2020-03-02 13:00:00|8771.1|8735.1|8779.75|8743.75|8784.85|8748.85|8771.08|8735.08|682
1583154300000|2020-03-02 13:05:00|8779.76|8743.76|8803.65|8767.65|8803.67|8767.67|8779.76|8743.76|413
1583154600000|2020-03-02 13:10:00|8803.68|8767.68|8798.78|8762.78|8805.63|8769.63|8795.94|8759.94|627
1583154900000|2020-03-02 13:15:00|8798.74|8762.74|8812.77|8776.77|8813.39|8777.39|8798.19|8762.19|530
1583155200000|2020-03-02 13:20:00|8812.76|8776.76|8835.15|8799.15|8839.12|8803.12|8811.94|8775.94|687
1583155500000|2020-03-02 13:25:00|8835.13|8799.13|8816.69|8780.69|8842.32|8806.32|8816.69|8780.69|711
1583155800000|2020-03-02 13:30:00|8816|8780|8836.71|8800.71|8838.78|8802.78|8813.49|8777.49|704
1583156100000|2020-03-02 13:35:00|8837.04|8801.04|8861.03|8825.03|8866.82|8830.82|8836.71|8800.71|689
1583156400000|2020-03-02 13:40:00|8861.27|8825.27|8850.76|8814.76|8861.4|8825.4|8844.47|8808.47|871
1583156700000|2020-03-02 13:45:00|8850.72|8814.72|8840.14|8804.14|8855.2|8819.2|8830.79|8794.79|841
1583157000000|2020-03-02 13:50:00|8840.3|8804.3|8832.98|8796.98|8847.91|8811.91|8829.04|8793.04|870
1583157300000|2020-03-02 13:55:00|8833|8797|8847.5|8811.5|8852.05|8816.05|8828.29|8792.29|797
1583157600000|2020-03-02 14:00:00|8847.53|8811.53|8836.58|8800.58|8855.82|8819.82|8834.48|8798.48|911
1583157900000|2020-03-02 14:05:00|8836.57|8800.57|8849.14|8813.14|8849.14|8813.14|8831.35|8795.35|560
1583158200000|2020-03-02 14:10:00|8849.03|8813.03|8856.7|8820.7|8859.72|8823.72|8847.99|8811.99|595
1583158500000|2020-03-02 14:15:00|8856.69|8820.69|8860.84|8824.84|8860.84|8824.84|8848.48|8812.48|582
1583158800000|2020-03-02 14:20:00|8861.11|8825.11|8887.8|8851.8|8897.02|8861.02|8860.77|8824.77|845
1583159100000|2020-03-02 14:25:00|8887.87|8851.87|8890.38|8854.38|8891.55|8855.55|8880.36|8844.36|697
1583159400000|2020-03-02 14:30:00|8890.23|8854.23|8861.22|8825.22|8900.73|8864.73|8861.22|8825.22|668
1583159700000|2020-03-02 14:35:00|8861.21|8825.21|8879.6|8843.6|8880.48|8844.48|8858.96|8822.96|960
1583160000000|2020-03-02 14:40:00|8879.58|8843.58|8859.69|8823.69|8883.28|8847.28|8856.03|8820.03|788
1583160300000|2020-03-02 14:45:00|8858.77|8822.77|8855.91|8819.91|8862.22|8826.22|8848.97|8812.97|933
1583160600000|2020-03-02 14:50:00|8855.63|8819.63|8848.54|8812.54|8862.83|8826.83|8848.45|8812.45|595
1583160900000|2020-03-02 14:55:00|8848.45|8812.45|8832.58|8796.58|8848.73|8812.73|8829.52|8793.52|786
1583161200000|2020-03-02 15:00:00|8832.43|8796.43|8848.54|8812.54|8851.83|8815.83|8829.95|8793.95|628
1583161500000|2020-03-02 15:05:00|8848.55|8812.55|8858.55|8822.55|8861.07|8825.07|8845.21|8809.21|400
1583161800000|2020-03-02 15:10:00|8858.15|8822.15|8870.04|8834.04|8870.28|8834.28|8852.65|8816.65|744
1583162100000|2020-03-02 15:15:00|8870.06|8834.06|8847.33|8811.33|8871.11|8835.11|8843.35|8807.35|676
1583162400000|2020-03-02 15:20:00|8846.44|8810.44|8836.09|8800.09|8856.27|8820.27|8836.09|8800.09|734
1583162700000|2020-03-02 15:25:00|8836.5|8800.5|8805.98|8769.98|8836.5|8800.5|8805.78|8769.78|986
1583163000000|2020-03-02 15:30:00|8806.12|8770.12|8812.34|8776.34|8817.07|8781.07|8803.99|8767.99|696
1583163300000|2020-03-02 15:35:00|8812.33|8776.33|8804.84|8768.84|8816.17|8780.17|8802.37|8766.37|604
1583163600000|2020-03-02 15:40:00|8804.85|8768.85|8809.38|8773.38|8809.72|8773.72|8795.73|8759.73|499
1583163900000|2020-03-02 15:45:00|8809.35|8773.35|8811.84|8775.84|8812.13|8776.13|8796.34|8760.34|439
1583164200000|2020-03-02 15:50:00|8811.99|8775.99|8837.68|8801.68|8840.41|8804.41|8811.87|8775.87|628
1583164500000|2020-03-02 15:55:00|8837.71|8801.71|8849.55|8813.55|8852.03|8816.03|8837.71|8801.71|485
1583164800000|2020-03-02 16:00:00|8849.72|8813.72|8874.13|8838.13|8874.13|8838.13|8842.97|8806.97|662
1583165100000|2020-03-02 16:05:00|8874.12|8838.12|8862.07|8826.07|8874.88|8838.88|8857.24|8821.24|653
1583165400000|2020-03-02 16:10:00|8862.08|8826.08|8879.84|8843.84|8880.16|8844.16|8862.05|8826.05|603
1583165700000|2020-03-02 16:15:00|8879.85|8843.85|8866.08|8830.08|8884.07|8848.07|8861.42|8825.42|736
1583166000000|2020-03-02 16:20:00|8866.06|8830.06|8877.59|8841.59|8879.13|8843.13|8855.22|8819.22|907
1583166300000|2020-03-02 16:25:00|8877.64|8841.64|8882.86|8846.86|8888.94|8852.94|8875.85|8839.85|632
1583166600000|2020-03-02 16:30:00|8882.87|8846.87|8893.26|8857.26|8895.7|8859.7|8880.31|8844.31|668
1583166900000|2020-03-02 16:35:00|8892.52|8856.52|8870.26|8834.26|8892.59|8856.59|8862.35|8826.35|821
1583167200000|2020-03-02 16:40:00|8870.41|8834.41|8890.25|8854.25|8893.5|8857.5|8864.9|8828.9|745
1583167500000|2020-03-02 16:45:00|8889.95|8853.95|8885.1|8849.1|8889.95|8853.95|8878.61|8842.61|777
1583167800000|2020-03-02 16:50:00|8885.11|8849.11|8876.59|8840.59|8892.94|8856.94|8871.63|8835.63|614
1583168100000|2020-03-02 16:55:00|8876.58|8840.58|8883.75|8847.75|8887.17|8851.17|8873.11|8837.11|644
1583168400000|2020-03-02 17:00:00|8883.91|8847.91|8895.71|8859.71|8898.09|8862.09|8878.91|8842.91|635
1583168700000|2020-03-02 17:05:00|8895.67|8859.67|8883.43|8847.43|8899.72|8863.72|8883.4|8847.4|653
1583169000000|2020-03-02 17:10:00|8883.41|8847.41|8901.99|8865.99|8904.09|8868.09|8879.66|8843.66|623
1583169300000|2020-03-02 17:15:00|8902.07|8866.07|8910.15|8874.15|8912.67|8876.67|8898.88|8862.88|551
1583169600000|2020-03-02 17:20:00|8910.22|8874.22|8927.68|8891.68|8928.15|8892.15|8910.17|8874.17|422
1583169900000|2020-03-02 17:25:00|8927.71|8891.71|8918.83|8882.83|8933.84|8897.84|8915.73|8879.73|723
1583170200000|2020-03-02 17:30:00|8918.84|8882.84|8914.71|8878.71|8923.2|8887.2|8901.65|8865.65|768
1583170500000|2020-03-02 17:35:00|8914.7|8878.7|8891.45|8855.45|8914.74|8878.74|8885.67|8849.67|796
1583170800000|2020-03-02 17:40:00|8891.42|8855.42|8893.84|8857.84|8904.47|8868.47|8887.7|8851.7|687
1583171100000|2020-03-02 17:45:00|8894.14|8858.14|8894.93|8858.93|8903.85|8867.85|8892.67|8856.67|403
1583171400000|2020-03-02 17:50:00|8895.62|8859.62|8886.27|8850.27|8900.49|8864.49|8886.06|8850.06|591
1583171700000|2020-03-02 17:55:00|8886.19|8850.19|8887.38|8851.38|8888.81|8852.81|8881.08|8845.08|624
1583172000000|2020-03-02 18:00:00|8887.39|8851.39|8880.14|8844.14|8887.45|8851.45|8879.67|8843.67|497
1583172300000|2020-03-02 18:05:00|8879.98|8843.98|8899.02|8863.02|8899.12|8863.12|8879.62|8843.62|522
1583172600000|2020-03-02 18:10:00|8898.96|8862.96|8895.88|8859.88|8900.23|8864.23|8893.14|8857.14|373
1583172900000|2020-03-02 18:15:00|8895.74|8859.74|8907.6|8871.6|8909.73|8873.73|8894.1|8858.1|422
1583173200000|2020-03-02 18:20:00|8907.61|8871.61|8911.59|8875.59|8916.16|8880.16|8904.37|8868.37|381
1583173500000|2020-03-02 18:25:00|8911.68|8875.68|8909.29|8873.29|8918.26|8882.26|8906.74|8870.74|388
1583173800000|2020-03-02 18:30:00|8909.3|8873.3|8897.19|8861.19|8910.11|8874.11|8895.25|8859.25|387
1583174100000|2020-03-02 18:35:00|8897.23|8861.23|8885.42|8849.42|8897.62|8861.62|8885.14|8849.14|260
1583174400000|2020-03-02 18:40:00|8885.44|8849.44|8881.58|8845.58|8888.78|8852.78|8880.2|8844.2|317
1583174700000|2020-03-02 18:45:00|8881.59|8845.59|8891.25|8855.25|8894.45|8858.45|8880.52|8844.52|325
1583175000000|2020-03-02 18:50:00|8891.24|8855.24|8870.41|8834.41|8894.19|8858.19|8866.59|8830.59|554
1583175300000|2020-03-02 18:55:00|8870.43|8834.43|8882.96|8846.96|8883.16|8847.16|8868.89|8832.89|384
1583175600000|2020-03-02 19:00:00|8882.97|8846.97|8855.72|8819.72|8886.53|8850.53|8855.72|8819.72|458
1583175900000|2020-03-02 19:05:00|8855.64|8819.64|8860.31|8824.31|8860.31|8824.31|8853.7|8817.7|383
1583176200000|2020-03-02 19:10:00|8860.32|8824.32|8866.29|8830.29|8869.62|8833.62|8860.32|8824.32|565
1583176500000|2020-03-02 19:15:00|8866.36|8830.36|8855.16|8819.16|8867.88|8831.88|8854.78|8818.78|371
1583176800000|2020-03-02 19:20:00|8854.97|8818.97|8878.61|8842.61|8879.74|8843.74|8852.93|8816.93|553
1583177100000|2020-03-02 19:25:00|8878.6|8842.6|8879.48|8843.48|8882.12|8846.12|8876.4|8840.4|376
1583177400000|2020-03-02 19:30:00|8879.47|8843.47|8875.6|8839.6|8879.48|8843.48|8872.9|8836.9|576
1583177700000|2020-03-02 19:35:00|8875.59|8839.59|8890.48|8854.48|8890.48|8854.48|8874.15|8838.15|490
1583178000000|2020-03-02 19:40:00|8890.03|8854.03|8887.35|8851.35|8899.07|8863.07|8886.81|8850.81|391
1583178300000|2020-03-02 19:45:00|8887.3|8851.3|8889.23|8853.23|8889.7|8853.7|8883.99|8847.99|380
1583178600000|2020-03-02 19:50:00|8889.22|8853.22|8897.74|8861.74|8903.36|8867.36|8885.47|8849.47|391
1583178900000|2020-03-02 19:55:00|8897.69|8861.69|8909.72|8873.72|8910.6|8874.6|8897.51|8861.51|580
1583179200000|2020-03-02 20:00:00|8909.71|8873.71|8903.64|8867.64|8910.31|8874.31|8902.65|8866.65|522
1583179500000|2020-03-02 20:05:00|8903.2|8867.2|8894.65|8858.65|8903.43|8867.43|8893.69|8857.69|441
1583179800000|2020-03-02 20:10:00|8894.87|8858.87|8888.83|8852.83|8898.11|8862.11|8888.83|8852.83|477
1583180100000|2020-03-02 20:15:00|8889.05|8853.05|8883.97|8847.97|8890.14|8854.14|8883.89|8847.89|607
1583180400000|2020-03-02 20:20:00|8883.9|8847.9|8884.33|8848.33|8887.69|8851.69|8881.58|8845.58|574
1583180700000|2020-03-02 20:25:00|8884.32|8848.32|8894.12|8858.12|8894.12|8858.12|8881.12|8845.12|395
1583181000000|2020-03-02 20:30:00|8894.13|8858.13|8891.78|8855.78|8899.49|8863.49|8891.7|8855.7|386
1583181300000|2020-03-02 20:35:00|8891.7|8855.7|8897.28|8861.28|8900.46|8864.46|8891.62|8855.62|353
1583181600000|2020-03-02 20:40:00|8897.29|8861.29|8889.7|8853.7|8898.24|8862.24|8883.28|8847.28|384
1583181900000|2020-03-02 20:45:00|8889.72|8853.72|8895.01|8859.01|8895.39|8859.39|8889.7|8853.7|498
1583182200000|2020-03-02 20:50:00|8895.09|8859.09|8898.56|8862.56|8904.59|8868.59|8895|8859|322
1583182500000|2020-03-02 20:55:00|8898.55|8862.55|8910.15|8874.15|8910.3|8874.3|8898.42|8862.42|259
1583182800000|2020-03-02 21:00:00|8910.24|8874.24|8919.9|8883.9|8921.02|8885.02|8909.36|8873.36|364
1583183100000|2020-03-02 21:05:00|8919.91|8883.91|8932.76|8896.76|8934.02|8898.02|8919.5|8883.5|618
1583183400000|2020-03-02 21:10:00|8932.93|8896.93|8932.86|8896.86|8935.04|8899.04|8928.18|8892.18|448
1583183700000|2020-03-02 21:15:00|8932.85|8896.85|8956.68|8920.68|8957.21|8921.21|8932.07|8896.07|492
1583184000000|2020-03-02 21:20:00|8956.66|8920.66|8949.78|8913.78|8966.03|8930.03|8948.4|8912.4|511
1583184300000|2020-03-02 21:25:00|8949.83|8913.83|8942.93|8906.93|8953.98|8917.98|8936.16|8900.16|718
1583184600000|2020-03-02 21:30:00|8942.91|8906.91|8929.73|8893.73|8943.19|8907.19|8922.98|8886.98|490
1583184900000|2020-03-02 21:35:00|8929.75|8893.75|8935.07|8899.07|8935.59|8899.59|8929.59|8893.59|328
1583185200000|2020-03-02 21:40:00|8935.13|8899.13|8958.69|8922.69|8959.07|8923.07|8933.87|8897.87|510
1583185500000|2020-03-02 21:45:00|8958.71|8922.71|8956.31|8920.31|8961.17|8925.17|8947.98|8911.98|609
1583185800000|2020-03-02 21:50:00|8956.36|8920.36|8961.79|8925.79|8962.96|8926.96|8955.76|8919.76|410
1583186100000|2020-03-02 21:55:00|8961.69|8925.69|8962.53|8926.53|8965.65|8929.65|8956.41|8920.41|613
1583186400000|2020-03-02 22:00:00|8962.48|8926.48|8954.1|8918.1|8962.56|8926.56|8951.6|8915.6|487
1583186700000|2020-03-02 22:05:00|8954|8918|8955.65|8919.65|8967.34|8931.34|8951.52|8915.52|637
1583187000000|2020-03-02 22:10:00|8956.12|8920.12|8962.88|8926.88|8967.1|8931.1|8955.41|8919.41|524
1583187300000|2020-03-02 22:15:00|8962.89|8926.89|8963.62|8927.62|8964.2|8928.2|8961.89|8925.89|273
1583187600000|2020-03-02 22:20:00|8963.61|8927.61|8971.06|8935.06|8971.07|8935.07|8963.4|8927.4|331
1583187900000|2020-03-02 22:25:00|8971|8935|8981.7|8945.7|8982.21|8946.21|8971|8935|365
1583188200000|2020-03-02 22:30:00|8981.71|8945.71|8981.46|8945.46|8988.72|8952.72|8980.65|8944.65|270
1583188500000|2020-03-02 22:35:00|8981.47|8945.47|8952.55|8916.55|8981.47|8945.47|8952.55|8916.55|447
1583188800000|2020-03-02 22:40:00|8951.82|8915.82|8954.65|8918.65|8955.99|8919.99|8943.5|8907.5|450
1583189100000|2020-03-02 22:45:00|8954.63|8918.63|8950.55|8914.55|8956.05|8920.05|8950.32|8914.32|340
1583189400000|2020-03-02 22:50:00|8950.86|8914.86|8960.41|8924.41|8961.23|8925.23|8950.18|8914.18|463
1583189700000|2020-03-02 22:55:00|8960.58|8924.58|8939.87|8903.87|8960.58|8924.58|8939.69|8903.69|496
1583190000000|2020-03-02 23:00:00|8939.63|8903.63|8915.96|8879.96|8939.75|8903.75|8909.98|8873.98|801
1583190300000|2020-03-02 23:05:00|8916.23|8880.23|8922.19|8886.19|8926.37|8890.37|8907.92|8871.92|529
1583190600000|2020-03-02 23:10:00|8922.22|8886.22|8920.99|8884.99|8938.45|8902.45|8920.54|8884.54|718
1583190900000|2020-03-02 23:15:00|8920.72|8884.72|8928.75|8892.75|8929.63|8893.63|8915.42|8879.42|534
1583191200000|2020-03-02 23:20:00|8928.74|8892.74|8937.95|8901.95|8940.87|8904.87|8928.68|8892.68|696
1583191500000|2020-03-02 23:25:00|8937.94|8901.94|8918.76|8882.76|8937.94|8901.94|8918.76|8882.76|500
1583191800000|2020-03-02 23:30:00|8918.56|8882.56|8914.26|8878.26|8919.03|8883.03|8913.25|8877.25|600
1583192100000|2020-03-02 23:35:00|8914.37|8878.37|8924.22|8888.22|8930.65|8894.65|8912.31|8876.31|624
1583192400000|2020-03-02 23:40:00|8924.3|8888.3|8921.63|8885.63|8928.8|8892.8|8917.28|8881.28|386
1583192700000|2020-03-02 23:45:00|8921.81|8885.81|8916.59|8880.59|8922.24|8886.24|8911.03|8875.03|397
1583193000000|2020-03-02 23:50:00|8916.99|8880.99|8926.25|8890.25|8926.25|8890.25|8916.8|8880.8|259
1583193300000|2020-03-02 23:55:00|8926.3|8890.3|8933.88|8897.88|8936.09|8900.09|8924.37|8888.37|519
1583193600000|2020-03-03 00:00:00|8939.78|8903.78|8908.76|8872.76|8942.51|8906.51|8908.35|8872.35|580
1583193900000|2020-03-03 00:05:00|8908.94|8872.94|8898.7|8862.7|8909.28|8873.28|8891.91|8855.91|552
1583194200000|2020-03-03 00:10:00|8898.87|8862.87|8868.81|8832.81|8898.87|8862.87|8868.81|8832.81|669
1583194500000|2020-03-03 00:15:00|8867.34|8831.34|8877.35|8841.35|8877.35|8841.35|8866.58|8830.58|543
1583194800000|2020-03-03 00:20:00|8878.02|8842.02|8871.86|8835.86|8887.86|8851.86|8871.77|8835.77|532
1583195100000|2020-03-03 00:25:00|8871.57|8835.57|8870.91|8834.91|8872.21|8836.21|8850.19|8814.19|756
1583195400000|2020-03-03 00:30:00|8870.92|8834.92|8850.22|8814.22|8877.35|8841.35|8848.72|8812.72|654
1583195700000|2020-03-03 00:35:00|8850.21|8814.21|8862.54|8826.54|8862.69|8826.69|8850.11|8814.11|622
1583196000000|2020-03-03 00:40:00|8862.52|8826.52|8868.52|8832.52|8873.16|8837.16|8861.05|8825.05|458
1583196300000|2020-03-03 00:45:00|8868.48|8832.48|8876.08|8840.08|8883.03|8847.03|8868.22|8832.22|488
1583196600000|2020-03-03 00:50:00|8876.48|8840.48|8880.78|8844.78|8881.8|8845.8|8875.19|8839.19|338
1583196900000|2020-03-03 00:55:00|8880.79|8844.79|8871.85|8835.85|8884.18|8848.18|8871.31|8835.31|371
1583197200000|2020-03-03 01:00:00|8871.8|8835.8|8877.97|8841.97|8877.97|8841.97|8861.96|8825.96|448
1583197500000|2020-03-03 01:05:00|8877.77|8841.77|8885.78|8849.78|8885.82|8849.82|8875.62|8839.62|378
1583197800000|2020-03-03 01:10:00|8885.79|8849.79|8887.8|8851.8|8887.97|8851.97|8876.22|8840.22|427
1583198100000|2020-03-03 01:15:00|8886.9|8850.9|8883.13|8847.13|8889.42|8853.42|8881.25|8845.25|301
1583198400000|2020-03-03 01:20:00|8882.99|8846.99|8869.6|8833.6|8882.99|8846.99|8869.55|8833.55|316
1583198700000|2020-03-03 01:25:00|8869.59|8833.59|8879.96|8843.96|8882.03|8846.03|8868.7|8832.7|242
1583199000000|2020-03-03 01:30:00|8879.9|8843.9|8869.99|8833.99|8879.9|8843.9|8868.98|8832.98|429
1583199300000|2020-03-03 01:35:00|8869.77|8833.77|8859.8|8823.8|8870.06|8834.06|8859.8|8823.8|417
1583199600000|2020-03-03 01:40:00|8859.79|8823.79|8857.95|8821.95|8859.79|8823.79|8855.65|8819.65|260
1583199900000|2020-03-03 01:45:00|8857.91|8821.91|8867.59|8831.59|8869.03|8833.03|8857.82|8821.82|429
1583200200000|2020-03-03 01:50:00|8867.5|8831.5|8865.46|8829.46|8869.36|8833.36|8864.93|8828.93|244
1583200500000|2020-03-03 01:55:00|8865.56|8829.56|8848.92|8812.92|8869.19|8833.19|8848.92|8812.92|415
1583200800000|2020-03-03 02:00:00|8848.89|8812.89|8850.49|8814.49|8851.04|8815.04|8835.67|8799.67|594
1583201100000|2020-03-03 02:05:00|8850.14|8814.14|8848.07|8812.07|8853.71|8817.71|8841.12|8805.12|574
1583201400000|2020-03-03 02:10:00|8848.01|8812.01|8845.39|8809.39|8851.13|8815.13|8842.58|8806.58|388
1583201700000|2020-03-03 02:15:00|8845.47|8809.47|8868.15|8832.15|8869.03|8833.03|8840.81|8804.81|467
1583202000000|2020-03-03 02:20:00|8868.16|8832.16|8864.77|8828.77|8874.13|8838.13|8861.19|8825.19|327
1583202300000|2020-03-03 02:25:00|8864.75|8828.75|8871.36|8835.36|8871.36|8835.36|8863.09|8827.09|435
1583202600000|2020-03-03 02:30:00|8871.37|8835.37|8875.68|8839.68|8875.95|8839.95|8869.85|8833.85|269
1583202900000|2020-03-03 02:35:00|8875.69|8839.69|8868.32|8832.32|8876.02|8840.02|8867.83|8831.83|262
1583203200000|2020-03-03 02:40:00|8868.15|8832.15|8866.99|8830.99|8868.42|8832.42|8864.64|8828.64|178
1583203500000|2020-03-03 02:45:00|8867.17|8831.17|8881.48|8845.48|8885.96|8849.96|8867.03|8831.03|282
1583203800000|2020-03-03 02:50:00|8881.49|8845.49|8889.68|8853.68|8889.92|8853.92|8879.86|8843.86|503
1583204100000|2020-03-03 02:55:00|8889.83|8853.83|8893.4|8857.4|8893.4|8857.4|8889.83|8853.83|244
1583204400000|2020-03-03 03:00:00|8893.41|8857.41|8897.54|8861.54|8898.25|8862.25|8892.52|8856.52|223
1583204700000|2020-03-03 03:05:00|8897.63|8861.63|8886.9|8850.9|8899.61|8863.61|8886.9|8850.9|395
1583205000000|2020-03-03 03:10:00|8887.24|8851.24|8881.13|8845.13|8887.24|8851.24|8880.92|8844.92|238
1583205300000|2020-03-03 03:15:00|8881.14|8845.14|8877.1|8841.1|8881.25|8845.25|8875.93|8839.93|233
1583205600000|2020-03-03 03:20:00|8876.88|8840.88|8880.54|8844.54|8885.34|8849.34|8876.77|8840.77|163
1583205900000|2020-03-03 03:25:00|8880.53|8844.53|8890.63|8854.63|8890.78|8854.78|8879.89|8843.89|141
1583206200000|2020-03-03 03:30:00|8890.6|8854.6|8896.74|8860.74|8897.54|8861.54|8890.6|8854.6|214
1583206500000|2020-03-03 03:35:00|8896.85|8860.85|8897.81|8861.81|8899.16|8863.16|8893.27|8857.27|305
1583206800000|2020-03-03 03:40:00|8897.72|8861.72|8901.09|8865.09|8901.65|8865.65|8896.45|8860.45|284
1583207100000|2020-03-03 03:45:00|8901.1|8865.1|8894.58|8858.58|8905.17|8869.17|8894.12|8858.12|191
1583207400000|2020-03-03 03:50:00|8894.57|8858.57|8899.61|8863.61|8900.37|8864.37|8893.16|8857.16|130
1583207700000|2020-03-03 03:55:00|8899.62|8863.62|8898.22|8862.22|8912.52|8876.52|8898.14|8862.14|414
1583208000000|2020-03-03 04:00:00|8898.14|8862.14|8880.09|8844.09|8898.17|8862.17|8879.05|8843.05|470
1583208300000|2020-03-03 04:05:00|8880.19|8844.19|8878.34|8842.34|8882.95|8846.95|8878.13|8842.13|221
1583208600000|2020-03-03 04:10:00|8878.47|8842.47|8874.93|8838.93|8882.08|8846.08|8874.88|8838.88|210
1583208900000|2020-03-03 04:15:00|8874.89|8838.89|8871.78|8835.78|8874.93|8838.93|8864.73|8828.73|444
1583209200000|2020-03-03 04:20:00|8872.49|8836.49|8878.31|8842.31|8882.72|8846.72|8872.49|8836.49|598
1583209500000|2020-03-03 04:25:00|8878.29|8842.29|8874.67|8838.67|8878.49|8842.49|8871.28|8835.28|599
1583209800000|2020-03-03 04:30:00|8874.59|8838.59|8867.71|8831.71|8874.74|8838.74|8863.74|8827.74|474
1583210100000|2020-03-03 04:35:00|8867.94|8831.94|8855.74|8819.74|8868.14|8832.14|8855.24|8819.24|606
1583210400000|2020-03-03 04:40:00|8856.04|8820.04|8856.33|8820.33|8859.54|8823.54|8854.97|8818.97|518
1583210700000|2020-03-03 04:45:00|8856.34|8820.34|8864.97|8828.97|8865.85|8829.85|8853.22|8817.22|576
1583211000000|2020-03-03 04:50:00|8864.99|8828.99|8868.77|8832.77|8871.38|8835.38|8863.43|8827.43|620
1583211300000|2020-03-03 04:55:00|8868.78|8832.78|8865.32|8829.32|8869.12|8833.12|8860.36|8824.36|608
1583211600000|2020-03-03 05:00:00|8865.76|8829.76|8856.03|8820.03|8866.79|8830.79|8855.2|8819.2|616
1583211900000|2020-03-03 05:05:00|8855.97|8819.97|8844.8|8808.8|8855.97|8819.97|8841.27|8805.27|457
1583212200000|2020-03-03 05:10:00|8844.59|8808.59|8847.84|8811.84|8851.17|8815.17|8843.69|8807.69|543
1583212500000|2020-03-03 05:15:00|8847.92|8811.92|8850.87|8814.87|8854.12|8818.12|8846.23|8810.23|372
1583212800000|2020-03-03 05:20:00|8850.86|8814.86|8846.17|8810.17|8852.74|8816.74|8844.91|8808.91|240
1583213100000|2020-03-03 05:25:00|8845.99|8809.99|8856.29|8820.29|8856.49|8820.49|8845.01|8809.01|238
1583213400000|2020-03-03 05:30:00|8856.23|8820.23|8868.35|8832.35|8868.52|8832.52|8854.24|8818.24|361
1583213700000|2020-03-03 05:35:00|8868.73|8832.73|8866.03|8830.03|8868.8|8832.8|8864.73|8828.73|235
1583214000000|2020-03-03 05:40:00|8865.57|8829.57|8861.49|8825.49|8866.79|8830.79|8861.39|8825.39|173
1583214300000|2020-03-03 05:45:00|8861.62|8825.62|8876.5|8840.5|8876.5|8840.5|8855.69|8819.69|226
1583214600000|2020-03-03 05:50:00|8876.49|8840.49|8878.06|8842.06|8878.79|8842.79|8875.09|8839.09|184
1583214900000|2020-03-03 05:55:00|8878.02|8842.02|8877.33|8841.33|8879.71|8843.71|8868.84|8832.84|318
1583215200000|2020-03-03 06:00:00|8877.28|8841.28|8868.23|8832.23|8878.43|8842.43|8866.05|8830.05|308
1583215500000|2020-03-03 06:05:00|8868.14|8832.14|8858.56|8822.56|8868.25|8832.25|8858.52|8822.52|178
1583215800000|2020-03-03 06:10:00|8858.53|8822.53|8850.79|8814.79|8858.53|8822.53|8849.68|8813.68|440
1583216100000|2020-03-03 06:15:00|8850.78|8814.78|8858.35|8822.35|8862.18|8826.18|8848.15|8812.15|255
1583216400000|2020-03-03 06:20:00|8858.37|8822.37|8852.18|8816.18|8858.54|8822.54|8851.64|8815.64|157
1583216700000|2020-03-03 06:25:00|8852.02|8816.02|8851.59|8815.59|8852.13|8816.13|8848|8812|177
1583217000000|2020-03-03 06:30:00|8851.33|8815.33|8844.3|8808.3|8852.08|8816.08|8844.17|8808.17|220
1583217300000|2020-03-03 06:35:00|8844.24|8808.24|8841.47|8805.47|8844.3|8808.3|8839.41|8803.41|303
1583217600000|2020-03-03 06:40:00|8841.49|8805.49|8834.51|8798.51|8843.01|8807.01|8834.51|8798.51|271
1583217900000|2020-03-03 06:45:00|8834.82|8798.82|8834.41|8798.41|8847.89|8811.89|8832.99|8796.99|378
1583218200000|2020-03-03 06:50:00|8833.97|8797.97|8841.88|8805.88|8845.13|8809.13|8831.43|8795.43|571
1583218500000|2020-03-03 06:55:00|8841.94|8805.94|8805.06|8769.06|8843.67|8807.67|8796.62|8760.62|516
1583218800000|2020-03-03 07:00:00|8805.05|8769.05|8802.83|8766.83|8805.07|8769.07|8793.23|8757.23|831
1583219100000|2020-03-03 07:05:00|8802.76|8766.76|8773.73|8737.73|8802.76|8766.76|8773.58|8737.58|602
1583219400000|2020-03-03 07:10:00|8773.91|8737.91|8778.65|8742.65|8783.1|8747.1|8771.39|8735.39|714
1583219700000|2020-03-03 07:15:00|8778.68|8742.68|8781.27|8745.27|8788.64|8752.64|8776.29|8740.29|691
1583220000000|2020-03-03 07:20:00|8781.25|8745.25|8782.42|8746.42|8782.63|8746.63|8777.06|8741.06|479
1583220300000|2020-03-03 07:25:00|8782.28|8746.28|8786.22|8750.22|8790.16|8754.16|8782.28|8746.28|634
1583220600000|2020-03-03 07:30:00|8786.44|8750.44|8793.84|8757.84|8794.83|8758.83|8786.22|8750.22|153
1583220900000|2020-03-03 07:35:00|8793.94|8757.94|8783.97|8747.97|8796.34|8760.34|8783.97|8747.97|298
1583221200000|2020-03-03 07:40:00|8784.01|8748.01|8776.58|8740.58|8784.02|8748.02|8774.13|8738.13|320
1583221500000|2020-03-03 07:45:00|8776.42|8740.42|8779.93|8743.93|8787.51|8751.51|8773.72|8737.72|376
1583221800000|2020-03-03 07:50:00|8780.14|8744.14|8786.84|8750.84|8787.26|8751.26|8779.02|8743.02|369
1583222100000|2020-03-03 07:55:00|8786.83|8750.83|8779.24|8743.24|8786.83|8750.83|8779.24|8743.24|216
1583222400000|2020-03-03 08:00:00|8779.21|8743.21|8763.18|8727.18|8779.21|8743.21|8760.15|8724.15|418
1583222700000|2020-03-03 08:05:00|8763.17|8727.17|8787.14|8751.14|8787.81|8751.81|8760.99|8724.99|459
1583223000000|2020-03-03 08:10:00|8786.96|8750.96|8791.05|8755.05|8793|8757|8785.7|8749.7|509
1583223300000|2020-03-03 08:15:00|8791.12|8755.12|8803.11|8767.11|8804.11|8768.11|8788.82|8752.82|461
1583223600000|2020-03-03 08:20:00|8803.09|8767.09|8805.14|8769.14|8809.51|8773.51|8799.85|8763.85|409
1583223900000|2020-03-03 08:25:00|8805.41|8769.41|8801.19|8765.19|8808.11|8772.11|8800.35|8764.35|350
1583224200000|2020-03-03 08:30:00|8801.12|8765.12|8814.41|8778.41|8814.89|8778.89|8800.51|8764.51|284
1583224500000|2020-03-03 08:35:00|8814.4|8778.4|8806.75|8770.75|8816.58|8780.58|8801.71|8765.71|297
1583224800000|2020-03-03 08:40:00|8806.98|8770.98|8815.46|8779.46|8815.46|8779.46|8806.9|8770.9|241
1583225100000|2020-03-03 08:45:00|8815.64|8779.64|8805.66|8769.66|8815.86|8779.86|8805.66|8769.66|167
1583225400000|2020-03-03 08:50:00|8805.96|8769.96|8813.37|8777.37|8813.51|8777.51|8805.47|8769.47|196
1583225700000|2020-03-03 08:55:00|8813.52|8777.52|8803.3|8767.3|8814.24|8778.24|8803.25|8767.25|188
1583226000000|2020-03-03 09:00:00|8803.29|8767.29|8791.47|8755.47|8803.29|8767.29|8790.66|8754.66|194
1583226300000|2020-03-03 09:05:00|8791.49|8755.49|8788.39|8752.39|8791.54|8755.54|8785.12|8749.12|215
1583226600000|2020-03-03 09:10:00|8788.47|8752.47|8785.08|8749.08|8788.53|8752.53|8782.8|8746.8|171
1583226900000|2020-03-03 09:15:00|8785.09|8749.09|8794.82|8758.82|8794.98|8758.98|8784.88|8748.88|145
1583227200000|2020-03-03 09:20:00|8794.83|8758.83|8802.4|8766.4|8803.07|8767.07|8794.83|8758.83|101
1583227500000|2020-03-03 09:25:00|8802.65|8766.65|8803.71|8767.71|8805.78|8769.78|8801.98|8765.98|203
1583227800000|2020-03-03 09:30:00|8803.72|8767.72|8818.81|8782.81|8819.07|8783.07|8803.72|8767.72|222
1583228100000|2020-03-03 09:35:00|8818.8|8782.8|8822.08|8786.08|8823.45|8787.45|8817.87|8781.87|186
1583228400000|2020-03-03 09:40:00|8822.1|8786.1|8825.35|8789.35|8825.56|8789.56|8815.94|8779.94|297
1583228700000|2020-03-03 09:45:00|8825.34|8789.34|8845.01|8809.01|8846.21|8810.21|8825.34|8789.34|271
1583229000000|2020-03-03 09:50:00|8845.02|8809.02|8834.97|8798.97|8845.02|8809.02|8830.12|8794.12|539
1583229300000|2020-03-03 09:55:00|8836.33|8800.33|8847.55|8811.55|8848.36|8812.36|8836.33|8800.33|300
1583229600000|2020-03-03 10:00:00|8847.46|8811.46|8834.13|8798.13|8848.8|8812.8|8831.95|8795.95|259
1583229900000|2020-03-03 10:05:00|8835.22|8799.22|8833.29|8797.29|8841.05|8805.05|8831.13|8795.13|189
1583230200000|2020-03-03 10:10:00|8833.07|8797.07|8863.45|8827.45|8864.06|8828.06|8833.07|8797.07|342
1583230500000|2020-03-03 10:15:00|8864.58|8828.58|8872.58|8836.58|8874.38|8838.38|8860.5|8824.5|423
1583230800000|2020-03-03 10:20:00|8872.57|8836.57|8872.24|8836.24|8873.38|8837.38|8867.98|8831.98|278
1583231100000|2020-03-03 10:25:00|8872.25|8836.25|8882.37|8846.37|8882.37|8846.37|8870.17|8834.17|238
1583231400000|2020-03-03 10:30:00|8882.27|8846.27|8881.87|8845.87|8894.65|8858.65|8881.79|8845.79|277
1583231700000|2020-03-03 10:35:00|8881.86|8845.86|8886.7|8850.7|8887.71|8851.71|8874.13|8838.13|287
1583232000000|2020-03-03 10:40:00|8886.74|8850.74|8879.96|8843.96|8890.27|8854.27|8878.92|8842.92|268
1583232300000|2020-03-03 10:45:00|8879.91|8843.91|8874.51|8838.51|8882.91|8846.91|8874.22|8838.22|210
1583232600000|2020-03-03 10:50:00|8874.49|8838.49|8860.82|8824.82|8874.49|8838.49|8860.82|8824.82|291
1583232900000|2020-03-03 10:55:00|8860.81|8824.81|8858.76|8822.76|8866.51|8830.51|8854.75|8818.75|238
1583233200000|2020-03-03 11:00:00|8859.38|8823.38|8873.22|8837.22|8873.65|8837.65|8857.64|8821.64|268
1583233500000|2020-03-03 11:05:00|8873.3|8837.3|8872.89|8836.89|8876.24|8840.24|8871.69|8835.69|139
1583233800000|2020-03-03 11:10:00|8873.01|8837.01|8865.37|8829.37|8873.18|8837.18|8864.9|8828.9|136
1583234100000|2020-03-03 11:15:00|8865.24|8829.24|8870.5|8834.5|8870.5|8834.5|8852.95|8816.95|296
1583234400000|2020-03-03 11:20:00|8870.49|8834.49|8891.49|8855.49|8893.38|8857.38|8870.03|8834.03|353
1583234700000|2020-03-03 11:25:00|8891.24|8855.24|8892.25|8856.25|8893.17|8857.17|8890.8|8854.8|141
1583235000000|2020-03-03 11:30:00|8892.1|8856.1|8880.78|8844.78|8894.41|8858.41|8879.48|8843.48|213
1583235300000|2020-03-03 11:35:00|8880.85|8844.85|8883.36|8847.36|8884.46|8848.46|8880.29|8844.29|142
1583235600000|2020-03-03 11:40:00|8883.27|8847.27|8893.9|8857.9|8894.71|8858.71|8883.27|8847.27|221
1583235900000|2020-03-03 11:45:00|8893.89|8857.89|8877.79|8841.79|8893.89|8857.89|8875.07|8839.07|306
1583236200000|2020-03-03 11:50:00|8877.75|8841.75|8885.25|8849.25|8888.88|8852.88|8877.35|8841.35|350
1583236500000|2020-03-03 11:55:00|8885.24|8849.24|8895.32|8859.32|8896.22|8860.22|8882.7|8846.7|334
1583236800000|2020-03-03 12:00:00|8895.28|8859.28|8920.67|8884.67|8929.06|8893.06|8895.28|8859.28|443
1583237100000|2020-03-03 12:05:00|8920.73|8884.73|8912.78|8876.78|8928.73|8892.73|8911.48|8875.48|414
1583237400000|2020-03-03 12:10:00|8912.35|8876.35|8922.51|8886.51|8925.66|8889.66|8910.65|8874.65|415
1583237700000|2020-03-03 12:15:00|8922.53|8886.53|8912.52|8876.52|8927.96|8891.96|8909.51|8873.51|339
1583238000000|2020-03-03 12:20:00|8912.51|8876.51|8899.18|8863.18|8915.2|8879.2|8898.43|8862.43|365
1583238300000|2020-03-03 12:25:00|8898.66|8862.66|8900.77|8864.77|8905.89|8869.89|8893.23|8857.23|460
1583238600000|2020-03-03 12:30:00|8900.38|8864.38|8891.19|8855.19|8903.23|8867.23|8891.1|8855.1|262
1583238900000|2020-03-03 12:35:00|8891.18|8855.18|8880.13|8844.13|8891.82|8855.82|8879.12|8843.12|264
1583239200000|2020-03-03 12:40:00|8879.94|8843.94|8878.47|8842.47|8880.01|8844.01|8868.63|8832.63|424
1583239500000|2020-03-03 12:45:00|8878.52|8842.52|8868.07|8832.07|8885.94|8849.94|8867.92|8831.92|386
1583239800000|2020-03-03 12:50:00|8868.06|8832.06|8868.59|8832.59|8870.5|8834.5|8861.69|8825.69|422
1583240100000|2020-03-03 12:55:00|8868.61|8832.61|8817.48|8781.48|8868.65|8832.65|8797.39|8761.39|1034
1583240400000|2020-03-03 13:00:00|8817.49|8781.49|8799.04|8763.04|8826.55|8790.55|8797.48|8761.48|640
1583240700000|2020-03-03 13:05:00|8799.05|8763.05|8810.07|8774.07|8810.15|8774.15|8794.38|8758.38|520
1583241000000|2020-03-03 13:10:00|8809.97|8773.97|8818.8|8782.8|8819.53|8783.53|8803.86|8767.86|499
1583241300000|2020-03-03 13:15:00|8818.79|8782.79|8806.47|8770.47|8819.08|8783.08|8805.41|8769.41|440
1583241600000|2020-03-03 13:20:00|8806.46|8770.46|8818.68|8782.68|8819.13|8783.13|8804.9|8768.9|351
1583241900000|2020-03-03 13:25:00|8819|8783|8815.78|8779.78|8825.67|8789.67|8814.99|8778.99|327
1583242200000|2020-03-03 13:30:00|8815.81|8779.81|8808.46|8772.46|8816.5|8780.5|8797.37|8761.37|418
1583242500000|2020-03-03 13:35:00|8808.96|8772.96|8798.75|8762.75|8809.89|8773.89|8798.72|8762.72|521
1583242800000|2020-03-03 13:40:00|8798.92|8762.92|8805.61|8769.61|8807.68|8771.68|8797.76|8761.76|378
1583243100000|2020-03-03 13:45:00|8805.6|8769.6|8792.41|8756.41|8805.6|8769.6|8792.06|8756.06|562
1583243400000|2020-03-03 13:50:00|8793.2|8757.2|8815.31|8779.31|8818.2|8782.2|8793.16|8757.16|437
1583243700000|2020-03-03 13:55:00|8815.53|8779.53|8831.77|8795.77|8832.81|8796.81|8815.31|8779.31|414
1583244000000|2020-03-03 14:00:00|8831.2|8795.2|8778.58|8742.58|8831.2|8795.2|8776.89|8740.89|406
1583244300000|2020-03-03 14:05:00|8778.56|8742.56|8781.48|8745.48|8788.99|8752.99|8758.64|8722.64|856
1583244600000|2020-03-03 14:10:00|8781.78|8745.78|8778.26|8742.26|8795.43|8759.43|8778.26|8742.26|613
1583244900000|2020-03-03 14:15:00|8778.24|8742.24|8785.97|8749.97|8789.74|8753.74|8777.59|8741.59|395
1583245200000|2020-03-03 14:20:00|8786.17|8750.17|8772.08|8736.08|8795.72|8759.72|8769.65|8733.65|529
1583245500000|2020-03-03 14:25:00|8771.82|8735.82|8788.24|8752.24|8790.17|8754.17|8771.81|8735.81|476
1583245800000|2020-03-03 14:30:00|8788.25|8752.25|8762.87|8726.87|8789.31|8753.31|8762.87|8726.87|480
1583246100000|2020-03-03 14:35:00|8762.86|8726.86|8742.56|8706.56|8774.14|8738.14|8738.34|8702.34|777
1583246400000|2020-03-03 14:40:00|8742.63|8706.63|8761.52|8725.52|8770.7|8734.7|8741.34|8705.34|697
1583246700000|2020-03-03 14:45:00|8761.84|8725.84|8765.2|8729.2|8769.75|8733.75|8756.87|8720.87|523
1583247000000|2020-03-03 14:50:00|8766.42|8730.42|8756.42|8720.42|8773.41|8737.41|8756.21|8720.21|494
1583247300000|2020-03-03 14:55:00|8755.84|8719.84|8763.15|8727.15|8763.16|8727.16|8750.54|8714.54|277
1583247600000|2020-03-03 15:00:00|8763.06|8727.06|8893.59|8857.59|8904.28|8868.28|8760.12|8724.12|1126
1583247900000|2020-03-03 15:05:00|8895.92|8859.92|8869.37|8833.37|8913.27|8877.27|8848.56|8812.56|1149
1583248200000|2020-03-03 15:10:00|8869.11|8833.11|8855.42|8819.42|8874.39|8838.39|8853.93|8817.93|602
1583248500000|2020-03-03 15:15:00|8855.14|8819.14|8725.65|8689.65|8855.14|8819.14|8696.5|8660.5|1075
1583248800000|2020-03-03 15:20:00|8725.58|8689.58|8730.17|8694.17|8736.2|8700.2|8706.92|8670.92|800
1583249100000|2020-03-03 15:25:00|8729.44|8693.44|8743.84|8707.84|8752.64|8716.64|8726.54|8690.54|730
1583249400000|2020-03-03 15:30:00|8743.83|8707.83|8752.1|8716.1|8753.93|8717.93|8729.99|8693.99|486
1583249700000|2020-03-03 15:35:00|8752.32|8716.32|8735.49|8699.49|8752.47|8716.47|8730.82|8694.82|555
1583250000000|2020-03-03 15:40:00|8735.52|8699.52|8746.75|8710.75|8750.85|8714.85|8735.38|8699.38|397
1583250300000|2020-03-03 15:45:00|8746.69|8710.69|8763.19|8727.19|8765.55|8729.55|8746.59|8710.59|356
1583250600000|2020-03-03 15:50:00|8763.27|8727.27|8780.47|8744.47|8788.52|8752.52|8762.5|8726.5|332
1583250900000|2020-03-03 15:55:00|8780.61|8744.61|8774.97|8738.97|8781.35|8745.35|8767.58|8731.58|381
1583251200000|2020-03-03 16:00:00|8775|8739|8790.76|8754.76|8792.13|8756.13|8769.21|8733.21|502
1583251500000|2020-03-03 16:05:00|8790.87|8754.87|8770.84|8734.84|8802.65|8766.65|8770.12|8734.12|301
1583251800000|2020-03-03 16:10:00|8770.12|8734.12|8745.19|8709.19|8770.9|8734.9|8741.84|8705.84|521
1583252100000|2020-03-03 16:15:00|8745.04|8709.04|8755.51|8719.51|8757.58|8721.58|8741.08|8705.08|344
1583252400000|2020-03-03 16:20:00|8755.83|8719.83|8735.15|8699.15|8757.87|8721.87|8732.97|8696.97|453
1583252700000|2020-03-03 16:25:00|8735.14|8699.14|8710.12|8674.12|8739.54|8703.54|8708.42|8672.42|533
1583253000000|2020-03-03 16:30:00|8710.13|8674.13|8686.02|8650.02|8719.56|8683.56|8686.02|8650.02|440
1583253300000|2020-03-03 16:35:00|8686.76|8650.76|8714.66|8678.66|8715.1|8679.1|8683.72|8647.72|495
1583253600000|2020-03-03 16:40:00|8714.77|8678.77|8682.97|8646.97|8716.61|8680.61|8680.12|8644.12|513
1583253900000|2020-03-03 16:45:00|8682.73|8646.73|8705|8669|8706.13|8670.13|8682.55|8646.55|504
1583254200000|2020-03-03 16:50:00|8704.92|8668.92|8721.16|8685.16|8721.71|8685.71|8686.57|8650.57|490
1583254500000|2020-03-03 16:55:00|8721.15|8685.15|8718.41|8682.41|8722.07|8686.07|8712.47|8676.47|430
1583254800000|2020-03-03 17:00:00|8719.1|8683.1|8721.33|8685.33|8727.76|8691.76|8711.76|8675.76|506
1583255100000|2020-03-03 17:05:00|8720.47|8684.47|8721.78|8685.78|8729.77|8693.77|8718.47|8682.47|460
1583255400000|2020-03-03 17:10:00|8721.77|8685.77|8708.97|8672.97|8724.93|8688.93|8708.97|8672.97|305
1583255700000|2020-03-03 17:15:00|8708.59|8672.59|8730.43|8694.43|8732.39|8696.39|8707.9|8671.9|253
1583256000000|2020-03-03 17:20:00|8730.37|8694.37|8734.29|8698.29|8737.46|8701.46|8727.87|8691.87|317
1583256300000|2020-03-03 17:25:00|8734.28|8698.28|8736.99|8700.99|8741.73|8705.73|8734.28|8698.28|400
1583256600000|2020-03-03 17:30:00|8736.98|8700.98|8740.6|8704.6|8741.87|8705.87|8735.8|8699.8|281
1583256900000|2020-03-03 17:35:00|8740.58|8704.58|8742.36|8706.36|8742.36|8706.36|8733.62|8697.62|219
1583257200000|2020-03-03 17:40:00|8742.37|8706.37|8743.62|8707.62|8749.41|8713.41|8742.37|8706.37|159
1583257500000|2020-03-03 17:45:00|8743.61|8707.61|8740.26|8704.26|8743.63|8707.63|8733.06|8697.06|407
1583257800000|2020-03-03 17:50:00|8739.61|8703.61|8749.61|8713.61|8750.4|8714.4|8737.37|8701.37|365
1583258100000|2020-03-03 17:55:00|8749.59|8713.59|8741.08|8705.08|8750.29|8714.29|8738.33|8702.33|373
1583258400000|2020-03-03 18:00:00|8740.95|8704.95|8722.75|8686.75|8740.95|8704.95|8719.06|8683.06|397
1583258700000|2020-03-03 18:05:00|8722.74|8686.74|8731.43|8695.43|8745.27|8709.27|8721.83|8685.83|373
1583259000000|2020-03-03 18:10:00|8731.58|8695.58|8733.96|8697.96|8736.26|8700.26|8730.5|8694.5|249
1583259300000|2020-03-03 18:15:00|8733.6|8697.6|8739.99|8703.99|8744.24|8708.24|8733.6|8697.6|234
1583259600000|2020-03-03 18:20:00|8739.94|8703.94|8746.25|8710.25|8746.44|8710.44|8731.12|8695.12|284
1583259900000|2020-03-03 18:25:00|8746.35|8710.35|8742.38|8706.38|8747.25|8711.25|8739.86|8703.86|136
1583260200000|2020-03-03 18:30:00|8741.89|8705.89|8736.09|8700.09|8742.36|8706.36|8736.09|8700.09|186
1583260500000|2020-03-03 18:35:00|8735.93|8699.93|8728.17|8692.17|8740.95|8704.95|8727.19|8691.19|236
1583260800000|2020-03-03 18:40:00|8728.14|8692.14|8713.41|8677.41|8728.51|8692.51|8704.68|8668.68|373
1583261100000|2020-03-03 18:45:00|8713.58|8677.58|8710.52|8674.52|8716.8|8680.8|8707.84|8671.84|319
1583261400000|2020-03-03 18:50:00|8710.53|8674.53|8730.89|8694.89|8737.43|8701.43|8710.53|8674.53|491
1583261700000|2020-03-03 18:55:00|8730.72|8694.72|8735.27|8699.27|8735.36|8699.36|8727.11|8691.11|211
1583262000000|2020-03-03 19:00:00|8735.29|8699.29|8711.76|8675.76|8735.61|8699.61|8706.5|8670.5|436
1583262300000|2020-03-03 19:05:00|8711.74|8675.74|8711|8675|8711.95|8675.95|8699.13|8663.13|396
1583262600000|2020-03-03 19:10:00|8710.99|8674.99|8718.18|8682.18|8718.69|8682.69|8706.76|8670.76|376
1583262900000|2020-03-03 19:15:00|8718.17|8682.17|8696.62|8660.62|8719.22|8683.22|8691.93|8655.93|499
1583263200000|2020-03-03 19:20:00|8696.86|8660.86|8701.11|8665.11|8701.39|8665.39|8696.08|8660.08|414
1583263500000|2020-03-03 19:25:00|8701.23|8665.23|8701.9|8665.9|8703.98|8667.98|8700.28|8664.28|417
1583263800000|2020-03-03 19:30:00|8701.67|8665.67|8713.82|8677.82|8713.91|8677.91|8699.79|8663.79|344
1583264100000|2020-03-03 19:35:00|8713.95|8677.95|8710.91|8674.91|8714.02|8678.02|8708.85|8672.85|253
1583264400000|2020-03-03 19:40:00|8711.69|8675.69|8707.56|8671.56|8714.12|8678.12|8707.01|8671.01|281
1583264700000|2020-03-03 19:45:00|8707.7|8671.7|8730.55|8694.55|8730.77|8694.77|8707.46|8671.46|293
1583265000000|2020-03-03 19:50:00|8730.49|8694.49|8730.78|8694.78|8736.92|8700.92|8724.81|8688.81|392
1583265300000|2020-03-03 19:55:00|8730.84|8694.84|8732.49|8696.49|8737.17|8701.17|8730.75|8694.75|359
1583265600000|2020-03-03 20:00:00|8732.48|8696.48|8734.27|8698.27|8736.3|8700.3|8724.66|8688.66|367
1583265900000|2020-03-03 20:05:00|8734.18|8698.18|8731.14|8695.14|8738.69|8702.69|8728.85|8692.85|262
1583266200000|2020-03-03 20:10:00|8731.17|8695.17|8734.12|8698.12|8734.61|8698.61|8730.62|8694.62|114
1583266500000|2020-03-03 20:15:00|8735.34|8699.34|8726.28|8690.28|8735.34|8699.34|8725.33|8689.33|210
1583266800000|2020-03-03 20:20:00|8726.62|8690.62|8728.78|8692.78|8730.89|8694.89|8726.62|8690.62|133
1583267100000|2020-03-03 20:25:00|8728.77|8692.77|8728.6|8692.6|8729.53|8693.53|8728.32|8692.32|50
1583267400000|2020-03-03 20:30:00|8728.59|8692.59|8720.44|8684.44|8728.59|8692.59|8720.44|8684.44|175
1583267700000|2020-03-03 20:35:00|8720.33|8684.33|8713.04|8677.04|8720.33|8684.33|8713.04|8677.04|94
1583268000000|2020-03-03 20:40:00|8712.97|8676.97|8713.35|8677.35|8719.83|8683.83|8711.46|8675.46|169
1583268300000|2020-03-03 20:45:00|8713.34|8677.34|8722.05|8686.05|8722.96|8686.96|8708.54|8672.54|386
1583268600000|2020-03-03 20:50:00|8722.06|8686.06|8726.33|8690.33|8727.19|8691.19|8719.97|8683.97|307
1583268900000|2020-03-03 20:55:00|8726.3|8690.3|8725.77|8689.77|8737.46|8701.46|8725.7|8689.7|263
1583269200000|2020-03-03 21:00:00|8725.76|8689.76|8729.35|8693.35|8731.4|8695.4|8724.07|8688.07|179
1583269500000|2020-03-03 21:05:00|8729.38|8693.38|8734.18|8698.18|8734.62|8698.62|8727.22|8691.22|273
1583269800000|2020-03-03 21:10:00|8734.21|8698.21|8734.54|8698.54|8735.44|8699.44|8732.2|8696.2|356
1583270100000|2020-03-03 21:15:00|8734.35|8698.35|8740.52|8704.52|8746.12|8710.12|8734.13|8698.13|275
1583270400000|2020-03-03 21:20:00|8740.47|8704.47|8734.1|8698.1|8744.81|8708.81|8732.08|8696.08|343
1583270700000|2020-03-03 21:25:00|8734.34|8698.34|8744.61|8708.61|8745.13|8709.13|8734.33|8698.33|449
1583271000000|2020-03-03 21:30:00|8744.65|8708.65|8750.57|8714.57|8751.64|8715.64|8742.56|8706.56|291
1583271300000|2020-03-03 21:35:00|8751.46|8715.46|8761.32|8725.32|8761.32|8725.32|8749.72|8713.72|348
1583271600000|2020-03-03 21:40:00|8761.96|8725.96|8759.13|8723.13|8763.36|8727.36|8751.71|8715.71|339
1583271900000|2020-03-03 21:45:00|8759.26|8723.26|8758.87|8722.87|8761.45|8725.45|8758.25|8722.25|252
1583272200000|2020-03-03 21:50:00|8758.86|8722.86|8759.96|8723.96|8761.91|8725.91|8758.81|8722.81|192
1583272500000|2020-03-03 21:55:00|8759.3|8723.3|8755.57|8719.57|8759.74|8723.74|8755.34|8719.34|248
1583272800000|2020-03-03 22:00:00|8755.39|8719.39|8746.07|8710.07|8755.39|8719.39|8746.07|8710.07|186
1583273100000|2020-03-03 22:05:00|8746.14|8710.14|8753.35|8717.35|8753.38|8717.38|8744.71|8708.71|243
1583273400000|2020-03-03 22:10:00|8753.37|8717.37|8766.19|8730.19|8766.51|8730.51|8752.96|8716.96|329
1583273700000|2020-03-03 22:15:00|8766.17|8730.17|8771.75|8735.75|8773.52|8737.52|8764.97|8728.97|396
1583274000000|2020-03-03 22:20:00|8771.73|8735.73|8772.15|8736.15|8776.97|8740.97|8769.88|8733.88|265
1583274300000|2020-03-03 22:25:00|8772.05|8736.05|8766.83|8730.83|8772.14|8736.14|8766.81|8730.81|306
1583274600000|2020-03-03 22:30:00|8766.84|8730.84|8786.28|8750.28|8788.44|8752.44|8766.45|8730.45|264
1583274900000|2020-03-03 22:35:00|8786.37|8750.37|8795.27|8759.27|8795.48|8759.48|8786.37|8750.37|407
1583275200000|2020-03-03 22:40:00|8795.28|8759.28|8807.31|8771.31|8808.6|8772.6|8795.2|8759.2|361
1583275500000|2020-03-03 22:45:00|8806.66|8770.66|8791.52|8755.52|8808.21|8772.21|8791.31|8755.31|251
1583275800000|2020-03-03 22:50:00|8791.55|8755.55|8785.73|8749.73|8793.26|8757.26|8785.02|8749.02|238
1583276100000|2020-03-03 22:55:00|8785.72|8749.72|8795.95|8759.95|8795.95|8759.95|8785.62|8749.62|238
1583276400000|2020-03-03 23:00:00|8795.96|8759.96|8786.77|8750.77|8796.16|8760.16|8781.81|8745.81|430
1583276700000|2020-03-03 23:05:00|8787.09|8751.09|8787.44|8751.44|8788.59|8752.59|8780.08|8744.08|365
1583277000000|2020-03-03 23:10:00|8787.56|8751.56|8783.32|8747.32|8792.83|8756.83|8783.25|8747.25|213
1583277300000|2020-03-03 23:15:00|8783.34|8747.34|8783.53|8747.53|8785.28|8749.28|8777.73|8741.73|445
1583277600000|2020-03-03 23:20:00|8783.55|8747.55|8780.68|8744.68|8784.53|8748.53|8775.87|8739.87|465
1583277900000|2020-03-03 23:25:00|8780.73|8744.73|8792.69|8756.69|8793.17|8757.17|8780.53|8744.53|213
1583278200000|2020-03-03 23:30:00|8792.67|8756.67|8803.32|8767.32|8804.08|8768.08|8789.57|8753.57|314
1583278500000|2020-03-03 23:35:00|8803.29|8767.29|8794|8758|8804.74|8768.74|8793.68|8757.68|362
1583278800000|2020-03-03 23:40:00|8793.99|8757.99|8781.78|8745.78|8794.85|8758.85|8781.7|8745.7|312
1583279100000|2020-03-03 23:45:00|8781.79|8745.79|8797.67|8761.67|8797.89|8761.89|8781.07|8745.07|265
1583279400000|2020-03-03 23:50:00|8797.61|8761.61|8783.91|8747.91|8797.63|8761.63|8783.82|8747.82|491
1583279700000|2020-03-03 23:55:00|8783.9|8747.9|8773.89|8737.89|8783.91|8747.91|8769.35|8733.35|238
1583280000000|2020-03-04 00:00:00|8774.48|8738.48|8771.95|8735.95|8785.93|8749.93|8769.6|8733.6|497
1583280300000|2020-03-04 00:05:00|8772.2|8736.2|8749.21|8713.21|8772.46|8736.46|8747.88|8711.88|559
1583280600000|2020-03-04 00:10:00|8749.31|8713.31|8753.73|8717.73|8755.02|8719.02|8743.79|8707.79|510
1583280900000|2020-03-04 00:15:00|8753.72|8717.72|8763.22|8727.22|8763.69|8727.69|8753.6|8717.6|202
1583281200000|2020-03-04 00:20:00|8763.73|8727.73|8760.99|8724.99|8770.64|8734.64|8755.47|8719.47|346
1583281500000|2020-03-04 00:25:00|8760.98|8724.98|8761|8725|8762.36|8726.36|8752.38|8716.38|315
1583281800000|2020-03-04 00:30:00|8760.99|8724.99|8761.94|8725.94|8761.96|8725.96|8758.91|8722.91|309
1583282100000|2020-03-04 00:35:00|8761.56|8725.56|8759.28|8723.28|8763.8|8727.8|8759.03|8723.03|115
1583282400000|2020-03-04 00:40:00|8759.27|8723.27|8793.37|8757.37|8796.02|8760.02|8758.78|8722.78|507
1583282700000|2020-03-04 00:45:00|8793.27|8757.27|8789.41|8753.41|8798.62|8762.62|8789.19|8753.19|279
1583283000000|2020-03-04 00:50:00|8789.21|8753.21|8796.36|8760.36|8799.34|8763.34|8788.94|8752.94|429
1583283300000|2020-03-04 00:55:00|8796.37|8760.37|8793.68|8757.68|8799.49|8763.49|8788.48|8752.48|457
1583283600000|2020-03-04 01:00:00|8794.03|8758.03|8812.25|8776.25|8813.17|8777.17|8793.72|8757.72|362
1583283900000|2020-03-04 01:05:00|8812.28|8776.28|8825.67|8789.67|8828.28|8792.28|8804.42|8768.42|531
1583284200000|2020-03-04 01:10:00|8825.48|8789.48|8820.3|8784.3|8833.16|8797.16|8815.9|8779.9|482
1583284500000|2020-03-04 01:15:00|8820.53|8784.53|8834.84|8798.84|8834.84|8798.84|8814.76|8778.76|443
1583284800000|2020-03-04 01:20:00|8834.85|8798.85|8832.78|8796.78|8836.99|8800.99|8831.69|8795.69|401
1583285100000|2020-03-04 01:25:00|8832.8|8796.8|8804.67|8768.67|8835.64|8799.64|8801.11|8765.11|511
1583285400000|2020-03-04 01:30:00|8804.29|8768.29|8809.59|8773.59|8810.44|8774.44|8803.61|8767.61|270
1583285700000|2020-03-04 01:35:00|8809.53|8773.53|8811.43|8775.43|8817.69|8781.69|8805.77|8769.77|387
1583286000000|2020-03-04 01:40:00|8811.42|8775.42|8828.59|8792.59|8830.59|8794.59|8809.22|8773.22|573
1583286300000|2020-03-04 01:45:00|8828.57|8792.57|8820.48|8784.48|8829.84|8793.84|8820.32|8784.32|482
1583286600000|2020-03-04 01:50:00|8820.27|8784.27|8815.93|8779.93|8822.67|8786.67|8812.44|8776.44|659
1583286900000|2020-03-04 01:55:00|8815.95|8779.95|8812.63|8776.63|8816.17|8780.17|8810.22|8774.22|890
1583287200000|2020-03-04 02:00:00|8812.79|8776.79|8830.24|8794.24|8832.55|8796.55|8812.08|8776.08|829
1583287500000|2020-03-04 02:05:00|8830.22|8794.22|8839.35|8803.35|8841.47|8805.47|8828.01|8792.01|531
1583287800000|2020-03-04 02:10:00|8839.36|8803.36|8843.99|8807.99|8845.79|8809.79|8834.24|8798.24|530
1583288100000|2020-03-04 02:15:00|8844.16|8808.16|8847.18|8811.18|8850.44|8814.44|8837.48|8801.48|534
1583288400000|2020-03-04 02:20:00|8847.14|8811.14|8842.33|8806.33|8848.78|8812.78|8832.11|8796.11|586
1583288700000|2020-03-04 02:25:00|8842.45|8806.45|8833.61|8797.61|8844.35|8808.35|8832.98|8796.98|889
1583289000000|2020-03-04 02:30:00|8833.69|8797.69|8836.24|8800.24|8836.98|8800.98|8823.07|8787.07|650
1583289300000|2020-03-04 02:35:00|8836.25|8800.25|8832.07|8796.07|8841.7|8805.7|8831.91|8795.91|503
1583289600000|2020-03-04 02:40:00|8832.02|8796.02|8836.82|8800.82|8840.58|8804.58|8831.54|8795.54|701
1583289900000|2020-03-04 02:45:00|8836.83|8800.83|8827.3|8791.3|8837.55|8801.55|8827.26|8791.26|635
1583290200000|2020-03-04 02:50:00|8827.31|8791.31|8826.44|8790.44|8832.87|8796.87|8825.47|8789.47|578
1583290500000|2020-03-04 02:55:00|8826.45|8790.45|8825.3|8789.3|8827.39|8791.39|8820.78|8784.78|404
1583290800000|2020-03-04 03:00:00|8825.17|8789.17|8835.47|8799.47|8837.25|8801.25|8825.17|8789.17|395
1583291100000|2020-03-04 03:05:00|8835.86|8799.86|8815.05|8779.05|8836.85|8800.85|8815.04|8779.04|332
1583291400000|2020-03-04 03:10:00|8814.97|8778.97|8819.07|8783.07|8820.42|8784.42|8812.34|8776.34|408
1583291700000|2020-03-04 03:15:00|8819|8783|8815.48|8779.48|8825.03|8789.03|8808.94|8772.94|632
1583292000000|2020-03-04 03:20:00|8815.57|8779.57|8812.94|8776.94|8818.91|8782.91|8811.83|8775.83|551
1583292300000|2020-03-04 03:25:00|8812.93|8776.93|8810.51|8774.51|8816.47|8780.47|8809.36|8773.36|422
1583292600000|2020-03-04 03:30:00|8810.52|8774.52|8827.56|8791.56|8828.15|8792.15|8810.45|8774.45|418
1583292900000|2020-03-04 03:35:00|8827.57|8791.57|8835.42|8799.42|8836.97|8800.97|8825.94|8789.94|475
1583293200000|2020-03-04 03:40:00|8835.43|8799.43|8835.21|8799.21|8836.34|8800.34|8831.54|8795.54|266
1583293500000|2020-03-04 03:45:00|8835.19|8799.19|8816.15|8780.15|8835.62|8799.62|8816.13|8780.13|429
1583293800000|2020-03-04 03:50:00|8816.16|8780.16|8814.12|8778.12|8818.38|8782.38|8813.86|8777.86|349
1583294100000|2020-03-04 03:55:00|8813.98|8777.98|8804.89|8768.89|8814.08|8778.08|8801.79|8765.79|462
1583294400000|2020-03-04 04:00:00|8805|8769|8811.51|8775.51|8823.99|8787.99|8804.32|8768.32|400
1583294700000|2020-03-04 04:05:00|8811.6|8775.6|8818.66|8782.66|8821.25|8785.25|8810|8774|318
1583295000000|2020-03-04 04:10:00|8818.45|8782.45|8810.69|8774.69|8818.45|8782.45|8810.12|8774.12|261
1583295300000|2020-03-04 04:15:00|8810.36|8774.36|8813.26|8777.26|8813.26|8777.26|8804.49|8768.49|322
1583295600000|2020-03-04 04:20:00|8813.27|8777.27|8826.7|8790.7|8827.59|8791.59|8813.27|8777.27|233
1583295900000|2020-03-04 04:25:00|8826.58|8790.58|8833.96|8797.96|8834.34|8798.34|8825.91|8789.91|515
1583296200000|2020-03-04 04:30:00|8833.75|8797.75|8837.22|8801.22|8837.88|8801.88|8830.49|8794.49|320
1583296500000|2020-03-04 04:35:00|8837.11|8801.11|8830.8|8794.8|8840.82|8804.82|8830.68|8794.68|267
1583296800000|2020-03-04 04:40:00|8831.04|8795.04|8846.77|8810.77|8848.26|8812.26|8828.94|8792.94|434
1583297100000|2020-03-04 04:45:00|8846.64|8810.64|8849.27|8813.27|8853.17|8817.17|8846.5|8810.5|427
1583297400000|2020-03-04 04:50:00|8849.26|8813.26|8851.36|8815.36|8851.57|8815.57|8836.3|8800.3|415
1583297700000|2020-03-04 04:55:00|8851.5|8815.5|8846.44|8810.44|8853.13|8817.13|8845.51|8809.51|315
1583298000000|2020-03-04 05:00:00|8846.42|8810.42|8827.6|8791.6|8846.42|8810.42|8826.15|8790.15|482
1583298300000|2020-03-04 05:05:00|8827.87|8791.87|8828.07|8792.07|8831.94|8795.94|8823.89|8787.89|618
1583298600000|2020-03-04 05:10:00|8828|8792|8827.81|8791.81|8829.07|8793.07|8824.31|8788.31|342
1583298900000|2020-03-04 05:15:00|8827.8|8791.8|8844.83|8808.83|8847.63|8811.63|8827.59|8791.59|447
1583299200000|2020-03-04 05:20:00|8844.97|8808.97|8843.65|8807.65|8845.25|8809.25|8841.47|8805.47|522
1583299500000|2020-03-04 05:25:00|8843.66|8807.66|8840.93|8804.93|8843.91|8807.91|8839.34|8803.34|577
1583299800000|2020-03-04 05:30:00|8840.76|8804.76|8835.87|8799.87|8841.31|8805.31|8832.4|8796.4|557
1583300100000|2020-03-04 05:35:00|8835.88|8799.88|8843.87|8807.87|8848.45|8812.45|8835.88|8799.88|729
1583300400000|2020-03-04 05:40:00|8843.88|8807.88|8846.09|8810.09|8853.03|8817.03|8843.69|8807.69|743
1583300700000|2020-03-04 05:45:00|8846.08|8810.08|8836.09|8800.09|8854.2|8818.2|8835.91|8799.91|586
1583301000000|2020-03-04 05:50:00|8835.75|8799.75|8837.45|8801.45|8843.49|8807.49|8835.75|8799.75|351
1583301300000|2020-03-04 05:55:00|8837.54|8801.54|8859.4|8823.4|8863.49|8827.49|8836.91|8800.91|506
1583301600000|2020-03-04 06:00:00|8859.66|8823.66|8852.9|8816.9|8863.25|8827.25|8850.26|8814.26|510
1583301900000|2020-03-04 06:05:00|8853.09|8817.09|8827.13|8791.13|8853.65|8817.65|8826.9|8790.9|286
1583302200000|2020-03-04 06:10:00|8827.24|8791.24|8821.61|8785.61|8827.24|8791.24|8813.51|8777.51|599
1583302500000|2020-03-04 06:15:00|8821.56|8785.56|8815.69|8779.69|8827.9|8791.9|8815.68|8779.68|381
1583302800000|2020-03-04 06:20:00|8814.98|8778.98|8820.31|8784.31|8820.31|8784.31|8809.97|8773.97|465
1583303100000|2020-03-04 06:25:00|8820.32|8784.32|8812.79|8776.79|8824.78|8788.78|8812.79|8776.79|468
1583303400000|2020-03-04 06:30:00|8812.59|8776.59|8815.1|8779.1|8820.48|8784.48|8812.54|8776.54|526
1583303700000|2020-03-04 06:35:00|8814.74|8778.74|8802|8766|8814.74|8778.74|8800.53|8764.53|591
1583304000000|2020-03-04 06:40:00|8801.84|8765.84|8809.24|8773.24|8810.07|8774.07|8801.02|8765.02|484
1583304300000|2020-03-04 06:45:00|8809.23|8773.23|8815.51|8779.51|8816.5|8780.5|8805.81|8769.81|593
1583304600000|2020-03-04 06:50:00|8815.43|8779.43|8806.54|8770.54|8815.46|8779.46|8802.83|8766.83|543
1583304900000|2020-03-04 06:55:00|8806.53|8770.53|8808.9|8772.9|8812.07|8776.07|8806.25|8770.25|322
1583305200000|2020-03-04 07:00:00|8808.94|8772.94|8814.4|8778.4|8814.6|8778.6|8808.93|8772.93|234
1583305500000|2020-03-04 07:05:00|8814.43|8778.43|8814.29|8778.29|8818.7|8782.7|8811.94|8775.94|353
1583305800000|2020-03-04 07:10:00|8814.28|8778.28|8836.81|8800.81|8837.97|8801.97|8814.15|8778.15|434
1583306100000|2020-03-04 07:15:00|8837.11|8801.11|8827.36|8791.36|8838.42|8802.42|8826.9|8790.9|260
1583306400000|2020-03-04 07:20:00|8827.37|8791.37|8838.26|8802.26|8838.65|8802.65|8826.7|8790.7|348
1583306700000|2020-03-04 07:25:00|8838.29|8802.29|8838.61|8802.61|8843.2|8807.2|8838.02|8802.02|223
1583307000000|2020-03-04 07:30:00|8838.41|8802.41|8837.04|8801.04|8839.83|8803.83|8836.9|8800.9|184
1583307300000|2020-03-04 07:35:00|8837.03|8801.03|8846.47|8810.47|8846.71|8810.71|8836.58|8800.58|253
1583307600000|2020-03-04 07:40:00|8846.4|8810.4|8840.65|8804.65|8847.4|8811.4|8839.31|8803.31|193
1583307900000|2020-03-04 07:45:00|8840.64|8804.64|8827.65|8791.65|8840.64|8804.64|8826.9|8790.9|367
1583308200000|2020-03-04 07:50:00|8827.6|8791.6|8833.08|8797.08|8834.58|8798.58|8827.53|8791.53|187
1583308500000|2020-03-04 07:55:00|8833.07|8797.07|8837.48|8801.48|8837.48|8801.48|8833.07|8797.07|114
1583308800000|2020-03-04 08:00:00|8837.5|8801.5|8845.26|8809.26|8847.3|8811.3|8836.38|8800.38|192
1583309100000|2020-03-04 08:05:00|8845.23|8809.23|8829.84|8793.84|8845.37|8809.37|8829.79|8793.79|249
1583309400000|2020-03-04 08:10:00|8829.88|8793.88|8827.01|8791.01|8831.52|8795.52|8826.62|8790.62|119
1583309700000|2020-03-04 08:15:00|8827.06|8791.06|8818.97|8782.97|8827.14|8791.14|8818.97|8782.97|125
1583310000000|2020-03-04 08:20:00|8818.93|8782.93|8817.21|8781.21|8818.97|8782.97|8813.82|8777.82|125
1583310300000|2020-03-04 08:25:00|8817.22|8781.22|8825.98|8789.98|8829.63|8793.63|8817.22|8781.22|370
1583310600000|2020-03-04 08:30:00|8825.91|8789.91|8827.48|8791.48|8830.74|8794.74|8825.25|8789.25|274
1583310900000|2020-03-04 08:35:00|8827.47|8791.47|8819.69|8783.69|8829.34|8793.34|8817.97|8781.97|193
1583311200000|2020-03-04 08:40:00|8819.84|8783.84|8833.85|8797.85|8833.88|8797.88|8819.84|8783.84|489
1583311500000|2020-03-04 08:45:00|8833.86|8797.86|8837.7|8801.7|8842.34|8806.34|8831.59|8795.59|540
1583311800000|2020-03-04 08:50:00|8837.95|8801.95|8841.54|8805.54|8843.98|8807.98|8837.7|8801.7|206
1583312100000|2020-03-04 08:55:00|8841.53|8805.53|8842.87|8806.87|8848.56|8812.56|8841.53|8805.53|206
1583312400000|2020-03-04 09:00:00|8843.07|8807.07|8827.05|8791.05|8843.39|8807.39|8826.65|8790.65|289
1583312700000|2020-03-04 09:05:00|8827.04|8791.04|8822.31|8786.31|8827.21|8791.21|8822.21|8786.21|101
1583313000000|2020-03-04 09:10:00|8822.25|8786.25|8826.63|8790.63|8827.21|8791.21|8821.67|8785.67|325
1583313300000|2020-03-04 09:15:00|8826.49|8790.49|8829.16|8793.16|8829.16|8793.16|8825.03|8789.03|113
1583313600000|2020-03-04 09:20:00|8829.17|8793.17|8819.19|8783.19|8829.31|8793.31|8819.19|8783.19|146
1583313900000|2020-03-04 09:25:00|8819.04|8783.04|8807.38|8771.38|8820.56|8784.56|8805.33|8769.33|294
1583314200000|2020-03-04 09:30:00|8807.02|8771.02|8801.96|8765.96|8813.59|8777.59|8801.96|8765.96|411
1583314500000|2020-03-04 09:35:00|8801.75|8765.75|8788.82|8752.82|8802.53|8766.53|8779.29|8743.29|493
1583314800000|2020-03-04 09:40:00|8788.56|8752.56|8789.51|8753.51|8801.52|8765.52|8787.13|8751.13|528
1583315100000|2020-03-04 09:45:00|8789.48|8753.48|8781.72|8745.72|8799.05|8763.05|8781.72|8745.72|567
1583315400000|2020-03-04 09:50:00|8781.69|8745.69|8777.2|8741.2|8785.72|8749.72|8774.38|8738.38|496
1583315700000|2020-03-04 09:55:00|8776.39|8740.39|8773.19|8737.19|8785.12|8749.12|8773.19|8737.19|524
1583316000000|2020-03-04 10:00:00|8773.1|8737.1|8755.78|8719.78|8774.21|8738.21|8754.21|8718.21|413
1583316300000|2020-03-04 10:05:00|8755.77|8719.77|8761.85|8725.85|8761.98|8725.98|8755.11|8719.11|159
1583316600000|2020-03-04 10:10:00|8761.86|8725.86|8774.16|8738.16|8774.26|8738.26|8761.86|8725.86|175
1583316900000|2020-03-04 10:15:00|8774.15|8738.15|8765.65|8729.65|8774.31|8738.31|8765.65|8729.65|198
1583317200000|2020-03-04 10:20:00|8765.64|8729.64|8785.42|8749.42|8787.12|8751.12|8763.24|8727.24|232
1583317500000|2020-03-04 10:25:00|8785.31|8749.31|8785.17|8749.17|8786.35|8750.35|8778.37|8742.37|384
1583317800000|2020-03-04 10:30:00|8785.16|8749.16|8782.82|8746.82|8786.88|8750.88|8777.48|8741.48|396
1583318100000|2020-03-04 10:35:00|8783.1|8747.1|8771.52|8735.52|8783.1|8747.1|8771.36|8735.36|417
1583318400000|2020-03-04 10:40:00|8771.54|8735.54|8764.37|8728.37|8771.83|8735.83|8762.04|8726.04|472
1583318700000|2020-03-04 10:45:00|8764.1|8728.1|8767.31|8731.31|8767.32|8731.32|8763.95|8727.95|241
1583319000000|2020-03-04 10:50:00|8767.54|8731.54|8758.29|8722.29|8768.71|8732.71|8758.19|8722.19|219
1583319300000|2020-03-04 10:55:00|8758.28|8722.28|8753.47|8717.47|8758.28|8722.28|8752.45|8716.45|385
1583319600000|2020-03-04 11:00:00|8753.46|8717.46|8766.59|8730.59|8766.77|8730.77|8752.74|8716.74|298
1583319900000|2020-03-04 11:05:00|8766.58|8730.58|8756.13|8720.13|8769.23|8733.23|8756.03|8720.03|217
1583320200000|2020-03-04 11:10:00|8756.02|8720.02|8732.1|8696.1|8756.21|8720.21|8729.18|8693.18|324
1583320500000|2020-03-04 11:15:00|8732.11|8696.11|8740.51|8704.51|8741.29|8705.29|8730.13|8694.13|473
1583320800000|2020-03-04 11:20:00|8740.52|8704.52|8747.03|8711.03|8747.03|8711.03|8735.52|8699.52|525
1583321100000|2020-03-04 11:25:00|8747.07|8711.07|8749.54|8713.54|8749.89|8713.89|8746.64|8710.64|368
1583321400000|2020-03-04 11:30:00|8749.53|8713.53|8735.74|8699.74|8749.58|8713.58|8731.77|8695.77|813
1583321700000|2020-03-04 11:35:00|8735.73|8699.73|8733.53|8697.53|8737.01|8701.01|8722.09|8686.09|610
1583322000000|2020-03-04 11:40:00|8733.41|8697.41|8753.13|8717.13|8753.58|8717.58|8732.66|8696.66|462
1583322300000|2020-03-04 11:45:00|8753.16|8717.16|8744.28|8708.28|8753.59|8717.59|8744.28|8708.28|443
1583322600000|2020-03-04 11:50:00|8744.29|8708.29|8752.34|8716.34|8761.61|8725.61|8744.29|8708.29|462
1583322900000|2020-03-04 11:55:00|8752.13|8716.13|8739.23|8703.23|8757.27|8721.27|8738.37|8702.37|398
1583323200000|2020-03-04 12:00:00|8739.24|8703.24|8731.77|8695.77|8739.24|8703.24|8729.41|8693.41|329
1583323500000|2020-03-04 12:05:00|8731.94|8695.94|8736.49|8700.49|8745.49|8709.49|8731.94|8695.94|533
1583323800000|2020-03-04 12:10:00|8736.57|8700.57|8750.53|8714.53|8750.74|8714.74|8735.56|8699.56|389
1583324100000|2020-03-04 12:15:00|8750.52|8714.52|8757.38|8721.38|8757.38|8721.38|8744.62|8708.62|433
1583324400000|2020-03-04 12:20:00|8757.08|8721.08|8759.93|8723.93|8767.88|8731.88|8755.62|8719.62|538
1583324700000|2020-03-04 12:25:00|8760.03|8724.03|8761.68|8725.68|8773.4|8737.4|8757.88|8721.88|651
1583325000000|2020-03-04 12:30:00|8761.65|8725.65|8758.26|8722.26|8763.36|8727.36|8756.55|8720.55|453
1583325300000|2020-03-04 12:35:00|8758.4|8722.4|8756.2|8720.2|8759.11|8723.11|8747.38|8711.38|477
1583325600000|2020-03-04 12:40:00|8756.22|8720.22|8754.28|8718.28|8760.67|8724.67|8749.63|8713.63|532
1583325900000|2020-03-04 12:45:00|8754.24|8718.24|8751|8715|8754.24|8718.24|8744.54|8708.54|220
1583326200000|2020-03-04 12:50:00|8751.01|8715.01|8744.64|8708.64|8751.05|8715.05|8744.21|8708.21|352
1583326500000|2020-03-04 12:55:00|8744.65|8708.65|8749.9|8713.9|8750|8714|8742.7|8706.7|322
1583326800000|2020-03-04 13:00:00|8749.8|8713.8|8745.77|8709.77|8753.01|8717.01|8745.77|8709.77|277
1583327100000|2020-03-04 13:05:00|8745.9|8709.9|8749.49|8713.49|8759.49|8723.49|8745.31|8709.31|368
1583327400000|2020-03-04 13:10:00|8749.7|8713.7|8760.83|8724.83|8762.11|8726.11|8749.47|8713.47|482
1583327700000|2020-03-04 13:15:00|8760.84|8724.84|8759|8723|8761.29|8725.29|8753.76|8717.76|491
1583328000000|2020-03-04 13:20:00|8759.02|8723.02|8758.67|8722.67|8761.49|8725.49|8755.47|8719.47|215
1583328300000|2020-03-04 13:25:00|8758.65|8722.65|8757.19|8721.19|8760.26|8724.26|8755.34|8719.34|195
1583328600000|2020-03-04 13:30:00|8757.17|8721.17|8759.03|8723.03|8759.03|8723.03|8756.4|8720.4|165
1583328900000|2020-03-04 13:35:00|8758.97|8722.97|8762.53|8726.53|8762.61|8726.61|8757.02|8721.02|102
1583329200000|2020-03-04 13:40:00|8762.5|8726.5|8762.13|8726.13|8763.35|8727.35|8759.74|8723.74|196
1583329500000|2020-03-04 13:45:00|8762.08|8726.08|8770.25|8734.25|8775.98|8739.98|8762.02|8726.02|543
1583329800000|2020-03-04 13:50:00|8770.23|8734.23|8771.7|8735.7|8775.62|8739.62|8768.91|8732.91|434
1583330100000|2020-03-04 13:55:00|8771.69|8735.69|8777.05|8741.05|8780.1|8744.1|8768.43|8732.43|421
1583330400000|2020-03-04 14:00:00|8777.06|8741.06|8775.02|8739.02|8778.38|8742.38|8773.94|8737.94|345
1583330700000|2020-03-04 14:05:00|8774.11|8738.11|8777.45|8741.45|8777.76|8741.76|8772.62|8736.62|354
1583331000000|2020-03-04 14:10:00|8777.46|8741.46|8790.87|8754.87|8791.01|8755.01|8777.46|8741.46|318
1583331300000|2020-03-04 14:15:00|8790.91|8754.91|8787.76|8751.76|8791.46|8755.46|8783.1|8747.1|337
1583331600000|2020-03-04 14:20:00|8787.84|8751.84|8792.14|8756.14|8793.1|8757.1|8787.18|8751.18|351
1583331900000|2020-03-04 14:25:00|8792.16|8756.16|8795.42|8759.42|8805.09|8769.09|8792.12|8756.12|510
1583332200000|2020-03-04 14:30:00|8795.43|8759.43|8795.06|8759.06|8797.7|8761.7|8793.83|8757.83|288
1583332500000|2020-03-04 14:35:00|8795.05|8759.05|8764.26|8728.26|8795.77|8759.77|8759.06|8723.06|582
1583332800000|2020-03-04 14:40:00|8764.25|8728.25|8771.76|8735.76|8771.86|8735.86|8763.28|8727.28|476
1583333100000|2020-03-04 14:45:00|8771.79|8735.79|8767.1|8731.1|8771.8|8735.8|8765.73|8729.73|145
1583333400000|2020-03-04 14:50:00|8767.17|8731.17|8739.7|8703.7|8767.85|8731.85|8737.7|8701.7|380
1583333700000|2020-03-04 14:55:00|8739.51|8703.51|8746.63|8710.63|8750.32|8714.32|8739.51|8703.51|328
1583334000000|2020-03-04 15:00:00|8746.57|8710.57|8711.78|8675.78|8747|8711|8695.82|8659.82|424
1583334300000|2020-03-04 15:05:00|8711.62|8675.62|8697.3|8661.3|8712.8|8676.8|8688.84|8652.84|658
1583334600000|2020-03-04 15:10:00|8697.1|8661.1|8707.13|8671.13|8710.11|8674.11|8696.91|8660.91|523
1583334900000|2020-03-04 15:15:00|8706.97|8670.97|8761.21|8725.21|8762.68|8726.68|8703.66|8667.66|499
1583335200000|2020-03-04 15:20:00|8761.2|8725.2|8761.39|8725.39|8764.24|8728.24|8750.06|8714.06|460
1583335500000|2020-03-04 15:25:00|8760.07|8724.07|8772.21|8736.21|8784.66|8748.66|8758.2|8722.2|537
1583335800000|2020-03-04 15:30:00|8772.18|8736.18|8760.4|8724.4|8772.87|8736.87|8747.34|8711.34|468
1583336100000|2020-03-04 15:35:00|8760.41|8724.41|8750.32|8714.32|8762.09|8726.09|8743.54|8707.54|404
1583336400000|2020-03-04 15:40:00|8750.41|8714.41|8740.61|8704.61|8750.83|8714.83|8727.18|8691.18|516
1583336700000|2020-03-04 15:45:00|8740.68|8704.68|8747.66|8711.66|8750.36|8714.36|8735.7|8699.7|260
1583337000000|2020-03-04 15:50:00|8747.67|8711.67|8745.61|8709.61|8759.68|8723.68|8743.37|8707.37|384
1583337300000|2020-03-04 15:55:00|8745.6|8709.6|8724.02|8688.02|8745.87|8709.87|8720.28|8684.28|409
1583337600000|2020-03-04 16:00:00|8724.01|8688.01|8723.89|8687.89|8737.81|8701.81|8712|8676|428
1583337900000|2020-03-04 16:05:00|8723.87|8687.87|8701.35|8665.35|8724.02|8688.02|8698.14|8662.14|562
1583338200000|2020-03-04 16:10:00|8701.34|8665.34|8707.72|8671.72|8718.47|8682.47|8701.34|8665.34|463
1583338500000|2020-03-04 16:15:00|8707.68|8671.68|8726.55|8690.55|8726.55|8690.55|8699.77|8663.77|397
1583338800000|2020-03-04 16:20:00|8726.46|8690.46|8736.67|8700.67|8736.68|8700.68|8724.23|8688.23|364
1583339100000|2020-03-04 16:25:00|8736.53|8700.53|8738.2|8702.2|8741.63|8705.63|8727.76|8691.76|233
1583339400000|2020-03-04 16:30:00|8738.08|8702.08|8725.13|8689.13|8738.36|8702.36|8725.13|8689.13|304
1583339700000|2020-03-04 16:35:00|8725.34|8689.34|8726.68|8690.68|8729.42|8693.42|8725.33|8689.33|226
1583340000000|2020-03-04 16:40:00|8726.69|8690.69|8724.08|8688.08|8728.92|8692.92|8721.34|8685.34|266
1583340300000|2020-03-04 16:45:00|8723.72|8687.72|8736.2|8700.2|8736.48|8700.48|8722.6|8686.6|419
1583340600000|2020-03-04 16:50:00|8736.13|8700.13|8733.42|8697.42|8736.51|8700.51|8730.17|8694.17|302
1583340900000|2020-03-04 16:55:00|8733.29|8697.29|8737.31|8701.31|8741.35|8705.35|8730.13|8694.13|417
1583341200000|2020-03-04 17:00:00|8737.29|8701.29|8752.41|8716.41|8754.67|8718.67|8734.66|8698.66|372
1583341500000|2020-03-04 17:05:00|8752.4|8716.4|8750.72|8714.72|8753.68|8717.68|8748.38|8712.38|305
1583341800000|2020-03-04 17:10:00|8750.73|8714.73|8747.58|8711.58|8755.34|8719.34|8743.2|8707.2|365
1583342100000|2020-03-04 17:15:00|8747.63|8711.63|8742.1|8706.1|8748.3|8712.3|8736.68|8700.68|312
1583342400000|2020-03-04 17:20:00|8742.09|8706.09|8743.15|8707.15|8744.46|8708.46|8733.49|8697.49|258
1583342700000|2020-03-04 17:25:00|8743.16|8707.16|8745.89|8709.89|8745.89|8709.89|8733.83|8697.83|315
1583343000000|2020-03-04 17:30:00|8746.18|8710.18|8744.75|8708.75|8748.89|8712.89|8744.56|8708.56|149
1583343300000|2020-03-04 17:35:00|8744.74|8708.74|8738.06|8702.06|8745.29|8709.29|8734.58|8698.58|298
1583343600000|2020-03-04 17:40:00|8738.05|8702.05|8736.57|8700.57|8739.79|8703.79|8734.42|8698.42|265
1583343900000|2020-03-04 17:45:00|8736.61|8700.61|8746.02|8710.02|8746.03|8710.03|8736.59|8700.59|149
1583344200000|2020-03-04 17:50:00|8746.03|8710.03|8751.28|8715.28|8752.54|8716.54|8745.71|8709.71|225
1583344500000|2020-03-04 17:55:00|8751.41|8715.41|8747.64|8711.64|8752.56|8716.56|8747.51|8711.51|93
1583344800000|2020-03-04 18:00:00|8747.63|8711.63|8755.18|8719.18|8756.32|8720.32|8746.94|8710.94|246
1583345100000|2020-03-04 18:05:00|8755.13|8719.13|8751.79|8715.79|8755.19|8719.19|8748.46|8712.46|341
1583345400000|2020-03-04 18:10:00|8751.8|8715.8|8752.4|8716.4|8756.85|8720.85|8751.8|8715.8|201
1583345700000|2020-03-04 18:15:00|8752.47|8716.47|8732.69|8696.69|8752.47|8716.47|8732.44|8696.44|296
1583346000000|2020-03-04 18:20:00|8732.77|8696.77|8719.96|8683.96|8733.39|8697.39|8715.41|8679.41|351
1583346300000|2020-03-04 18:25:00|8719.95|8683.95|8715.4|8679.4|8727.18|8691.18|8715.3|8679.3|380
1583346600000|2020-03-04 18:30:00|8715.31|8679.31|8722.66|8686.66|8722.75|8686.75|8714.77|8678.77|115
1583346900000|2020-03-04 18:35:00|8722.08|8686.08|8719.43|8683.43|8724.71|8688.71|8719.43|8683.43|146
1583347200000|2020-03-04 18:40:00|8719.41|8683.41|8734.77|8698.77|8734.92|8698.92|8718.57|8682.57|208
1583347500000|2020-03-04 18:45:00|8734.79|8698.79|8730.93|8694.93|8738.58|8702.58|8730.9|8694.9|205
1583347800000|2020-03-04 18:50:00|8730.9|8694.9|8738.08|8702.08|8738.1|8702.1|8725.74|8689.74|254
1583348100000|2020-03-04 18:55:00|8738.06|8702.06|8743.42|8707.42|8745.74|8709.74|8738.06|8702.06|383
1583348400000|2020-03-04 19:00:00|8743.41|8707.41|8739.23|8703.23|8743.85|8707.85|8736.83|8700.83|245
1583348700000|2020-03-04 19:05:00|8739.39|8703.39|8745.66|8709.66|8746.88|8710.88|8739.18|8703.18|315
1583349000000|2020-03-04 19:10:00|8745.67|8709.67|8759.15|8723.15|8765.73|8729.73|8745.31|8709.31|324
1583349300000|2020-03-04 19:15:00|8759.16|8723.16|8766.5|8730.5|8766.53|8730.53|8757.2|8721.2|129
1583349600000|2020-03-04 19:20:00|8766.46|8730.46|8763.51|8727.51|8771.04|8735.04|8763.43|8727.43|196
1583349900000|2020-03-04 19:25:00|8763.5|8727.5|8759.86|8723.86|8763.78|8727.78|8757.17|8721.17|372
1583350200000|2020-03-04 19:30:00|8759.85|8723.85|8761.3|8725.3|8761.34|8725.34|8759.42|8723.42|113
1583350500000|2020-03-04 19:35:00|8761.61|8725.61|8756.82|8720.82|8761.67|8725.67|8755.71|8719.71|136
1583350800000|2020-03-04 19:40:00|8756.9|8720.9|8748.69|8712.69|8757.46|8721.46|8748.45|8712.45|152
1583351100000|2020-03-04 19:45:00|8748.83|8712.83|8757.26|8721.26|8762.13|8726.13|8748.83|8712.83|183
1583351400000|2020-03-04 19:50:00|8757.76|8721.76|8756.05|8720.05|8757.79|8721.79|8755.04|8719.04|83
1583351700000|2020-03-04 19:55:00|8755.97|8719.97|8763.45|8727.45|8763.56|8727.56|8755.97|8719.97|145
1583352000000|2020-03-04 20:00:00|8763.47|8727.47|8743.14|8707.14|8763.68|8727.68|8743|8707|335
1583352300000|2020-03-04 20:05:00|8742.97|8706.97|8751.34|8715.34|8752.65|8716.65|8741.9|8705.9|435
1583352600000|2020-03-04 20:10:00|8751.23|8715.23|8747.07|8711.07|8751.23|8715.23|8746.75|8710.75|150
1583352900000|2020-03-04 20:15:00|8747.17|8711.17|8747.17|8711.17|8747.84|8711.84|8746.94|8710.94|58
1583353200000|2020-03-04 20:20:00|8747.42|8711.42|8754.05|8718.05|8754.51|8718.51|8745.57|8709.57|250
1583353500000|2020-03-04 20:25:00|8754.04|8718.04|8748.23|8712.23|8754.55|8718.55|8748.23|8712.23|178
1583353800000|2020-03-04 20:30:00|8747.53|8711.53|8741.07|8705.07|8747.53|8711.53|8737.13|8701.13|436
1583354100000|2020-03-04 20:35:00|8741.1|8705.1|8738.13|8702.13|8741.27|8705.27|8737.63|8701.63|170
1583354400000|2020-03-04 20:40:00|8738.12|8702.12|8731.64|8695.64|8738.12|8702.12|8726.61|8690.61|436
1583354700000|2020-03-04 20:45:00|8731.7|8695.7|8716.89|8680.89|8742.2|8706.2|8715.28|8679.28|591
1583355000000|2020-03-04 20:50:00|8716.86|8680.86|8728.01|8692.01|8729.6|8693.6|8716.81|8680.81|420
1583355300000|2020-03-04 20:55:00|8728.02|8692.02|8726.67|8690.67|8728.12|8692.12|8719.91|8683.91|305
1583355600000|2020-03-04 21:00:00|8726.68|8690.68|8722.09|8686.09|8726.68|8690.68|8717.14|8681.14|236
1583355900000|2020-03-04 21:05:00|8722.08|8686.08|8726.54|8690.54|8726.54|8690.54|8717.65|8681.65|280
1583356200000|2020-03-04 21:10:00|8726.55|8690.55|8736.89|8700.89|8744.22|8708.22|8726.49|8690.49|324
1583356500000|2020-03-04 21:15:00|8737.06|8701.06|8749.41|8713.41|8750.13|8714.13|8734.26|8698.26|441
1583356800000|2020-03-04 21:20:00|8748.89|8712.89|8740.88|8704.88|8749.9|8713.9|8738.88|8702.88|499
1583357100000|2020-03-04 21:25:00|8740.91|8704.91|8747.35|8711.35|8747.35|8711.35|8740.36|8704.36|244
1583357400000|2020-03-04 21:30:00|8747.31|8711.31|8745.59|8709.59|8749.85|8713.85|8743.97|8707.97|176
1583357700000|2020-03-04 21:35:00|8745.53|8709.53|8747.4|8711.4|8753.43|8717.43|8745.19|8709.19|174
1583358000000|2020-03-04 21:40:00|8747.34|8711.34|8744.14|8708.14|8747.34|8711.34|8740.82|8704.82|196
1583358300000|2020-03-04 21:45:00|8744.18|8708.18|8742.34|8706.34|8744.18|8708.18|8741.74|8705.74|403
1583358600000|2020-03-04 21:50:00|8742.35|8706.35|8747.05|8711.05|8747.55|8711.55|8741.32|8705.32|336
1583358900000|2020-03-04 21:55:00|8747.04|8711.04|8751.07|8715.07|8756.03|8720.03|8746.05|8710.05|325
1583359200000|2020-03-04 22:00:00|8751.09|8715.09|8748.81|8712.81|8751.13|8715.13|8746.77|8710.77|557
1583359500000|2020-03-04 22:05:00|8748.83|8712.83|8755.58|8719.58|8756.14|8720.14|8748.41|8712.41|381
1583359800000|2020-03-04 22:10:00|8755.53|8719.53|8757.18|8721.18|8757.49|8721.49|8755.18|8719.18|211
1583360100000|2020-03-04 22:15:00|8757.2|8721.2|8767.5|8731.5|8767.58|8731.58|8755.29|8719.29|240
1583360400000|2020-03-04 22:20:00|8767.57|8731.57|8769.14|8733.14|8770.12|8734.12|8767.57|8731.57|289
1583360700000|2020-03-04 22:25:00|8769.13|8733.13|8771.11|8735.11|8771.81|8735.81|8768.67|8732.67|306
1583361000000|2020-03-04 22:30:00|8771.24|8735.24|8767.68|8731.68|8773.49|8737.49|8767.64|8731.64|401
1583361300000|2020-03-04 22:35:00|8767.55|8731.55|8760.11|8724.11|8768.1|8732.1|8760.11|8724.11|291
1583361600000|2020-03-04 22:40:00|8760.16|8724.16|8754.27|8718.27|8760.16|8724.16|8749.05|8713.05|561
1583361900000|2020-03-04 22:45:00|8754.3|8718.3|8768.35|8732.35|8768.74|8732.74|8754.26|8718.26|503
1583362200000|2020-03-04 22:50:00|8768.42|8732.42|8764.34|8728.34|8769.3|8733.3|8764.07|8728.07|341
1583362500000|2020-03-04 22:55:00|8764.27|8728.27|8768.86|8732.86|8768.89|8732.89|8763.45|8727.45|322
1583362800000|2020-03-04 23:00:00|8769.08|8733.08|8773.9|8737.9|8775.16|8739.16|8769.08|8733.08|220
1583363100000|2020-03-04 23:05:00|8773.91|8737.91|8782.48|8746.48|8784.04|8748.04|8773.91|8737.91|276
1583363400000|2020-03-04 23:10:00|8782.46|8746.46|8784.35|8748.35|8784.35|8748.35|8780.58|8744.58|211
1583363700000|2020-03-04 23:15:00|8784.43|8748.43|8775.52|8739.52|8786.77|8750.77|8772.5|8736.5|267
1583364000000|2020-03-04 23:20:00|8775.53|8739.53|8781.57|8745.57|8782.85|8746.85|8774.14|8738.14|226
1583364300000|2020-03-04 23:25:00|8781.58|8745.58|8773.58|8737.58|8783.55|8747.55|8770.97|8734.97|250
1583364600000|2020-03-04 23:30:00|8773.66|8737.66|8775.44|8739.44|8782.46|8746.46|8772.77|8736.77|218
1583364900000|2020-03-04 23:35:00|8775.85|8739.85|8764.91|8728.91|8778.09|8742.09|8764.43|8728.43|297
1583365200000|2020-03-04 23:40:00|8765.05|8729.05|8766.55|8730.55|8769.46|8733.46|8763.42|8727.42|326
1583365500000|2020-03-04 23:45:00|8766.6|8730.6|8770.65|8734.65|8771.63|8735.63|8766.28|8730.28|397
1583365800000|2020-03-04 23:50:00|8770.69|8734.69|8769.11|8733.11|8776.17|8740.17|8766.85|8730.85|366
1583366100000|2020-03-04 23:55:00|8769.05|8733.05|8777.33|8741.33|8777.97|8741.97|8768.87|8732.87|378
1583366400000|2020-03-05 00:00:00|8777.8|8741.8|8799.71|8763.71|8799.71|8763.71|8776.3|8740.3|502
1583366700000|2020-03-05 00:05:00|8799.73|8763.73|8797.71|8761.71|8801.44|8765.44|8794.7|8758.7|281
1583367000000|2020-03-05 00:10:00|8797.7|8761.7|8815.9|8779.9|8815.9|8779.9|8795.87|8759.87|472
1583367300000|2020-03-05 00:15:00|8816.07|8780.07|8830.1|8794.1|8830.49|8794.49|8814.39|8778.39|441
1583367600000|2020-03-05 00:20:00|8830.12|8794.12|8826.11|8790.11|8835.74|8799.74|8822.83|8786.83|554
1583367900000|2020-03-05 00:25:00|8826.1|8790.1|8825.4|8789.4|8831.2|8795.2|8816.98|8780.98|658
1583368200000|2020-03-05 00:30:00|8825.39|8789.39|8824.38|8788.38|8828.23|8792.23|8815.64|8779.64|513
1583368500000|2020-03-05 00:35:00|8824.36|8788.36|8869.5|8833.5|8880.68|8844.68|8824.36|8788.36|682
1583368800000|2020-03-05 00:40:00|8869.04|8833.04|8870.07|8834.07|8876.69|8840.69|8861.19|8825.19|795
1583369100000|2020-03-05 00:45:00|8870.06|8834.06|8897.58|8861.58|8904.05|8868.05|8869.08|8833.08|784
1583369400000|2020-03-05 00:50:00|8897.57|8861.57|8896.61|8860.61|8897.57|8861.57|8884.8|8848.8|771
1583369700000|2020-03-05 00:55:00|8896.62|8860.62|8888.71|8852.71|8900.67|8864.67|8880.52|8844.52|710
1583370000000|2020-03-05 01:00:00|8888.74|8852.74|8882.49|8846.49|8900.21|8864.21|8880.45|8844.45|739
1583370300000|2020-03-05 01:05:00|8882.48|8846.48|8892.58|8856.58|8894.31|8858.31|8877.62|8841.62|642
1583370600000|2020-03-05 01:10:00|8892.4|8856.4|8905.55|8869.55|8905.59|8869.59|8888.55|8852.55|666
1583370900000|2020-03-05 01:15:00|8905.64|8869.64|8882.35|8846.35|8907.04|8871.04|8881.83|8845.83|715
1583371200000|2020-03-05 01:20:00|8882.32|8846.32|8883.71|8847.71|8888.32|8852.32|8876.5|8840.5|502
1583371500000|2020-03-05 01:25:00|8883.7|8847.7|8881.12|8845.12|8883.94|8847.94|8875.22|8839.22|677
1583371800000|2020-03-05 01:30:00|8881.11|8845.11|8878.09|8842.09|8883|8847|8872.39|8836.39|748
1583372100000|2020-03-05 01:35:00|8878.02|8842.02|8877.28|8841.28|8878.02|8842.02|8862.46|8826.46|811
1583372400000|2020-03-05 01:40:00|8877.52|8841.52|8883.34|8847.34|8883.34|8847.34|8866.97|8830.97|674
1583372700000|2020-03-05 01:45:00|8883.33|8847.33|8873.65|8837.65|8885.54|8849.54|8871.25|8835.25|571
1583373000000|2020-03-05 01:50:00|8873.64|8837.64|8893.01|8857.01|8893.12|8857.12|8873.55|8837.55|366
1583373300000|2020-03-05 01:55:00|8893.02|8857.02|8900.63|8864.63|8900.65|8864.65|8891.13|8855.13|418
1583373600000|2020-03-05 02:00:00|8900.64|8864.64|8891.9|8855.9|8907.06|8871.06|8891.9|8855.9|431
1583373900000|2020-03-05 02:05:00|8891.8|8855.8|8897.14|8861.14|8898.12|8862.12|8890.98|8854.98|448
1583374200000|2020-03-05 02:10:00|8897.13|8861.13|8886.53|8850.53|8898.08|8862.08|8886.53|8850.53|491
1583374500000|2020-03-05 02:15:00|8885.93|8849.93|8893.46|8857.46|8897.42|8861.42|8884.87|8848.87|377
1583374800000|2020-03-05 02:20:00|8893.45|8857.45|8903.35|8867.35|8903.7|8867.7|8888.82|8852.82|380
1583375100000|2020-03-05 02:25:00|8903.87|8867.87|8896.54|8860.54|8905.24|8869.24|8894.29|8858.29|286
1583375400000|2020-03-05 02:30:00|8896.55|8860.55|8948.27|8912.27|8950.32|8914.32|8895.36|8859.36|543
1583375700000|2020-03-05 02:35:00|8948.25|8912.25|8944.98|8908.98|8957.95|8921.95|8944.98|8908.98|460
1583376000000|2020-03-05 02:40:00|8944.68|8908.68|8960.11|8924.11|8961.24|8925.24|8944.65|8908.65|568
1583376300000|2020-03-05 02:45:00|8960.27|8924.27|8964.73|8928.73|8970.75|8934.75|8953.9|8917.9|418
1583376600000|2020-03-05 02:50:00|8964.82|8928.82|8950.81|8914.81|8967.26|8931.26|8949.06|8913.06|425
1583376900000|2020-03-05 02:55:00|8950.95|8914.95|8953.13|8917.13|8954.31|8918.31|8947.48|8911.48|367
1583377200000|2020-03-05 03:00:00|8952.91|8916.91|8945.65|8909.65|8965.57|8929.57|8944.92|8908.92|569
1583377500000|2020-03-05 03:05:00|8945.53|8909.53|8939.85|8903.85|8946.83|8910.83|8935.03|8899.03|563
1583377800000|2020-03-05 03:10:00|8939.81|8903.81|8953.6|8917.6|8953.64|8917.64|8939.76|8903.76|297
1583378100000|2020-03-05 03:15:00|8955.37|8919.37|8951.72|8915.72|8958.7|8922.7|8948.98|8912.98|547
1583378400000|2020-03-05 03:20:00|8951.92|8915.92|8952.96|8916.96|8954.38|8918.38|8944.5|8908.5|585
1583378700000|2020-03-05 03:25:00|8953.49|8917.49|8951.26|8915.26|8954.2|8918.2|8946.26|8910.26|410
1583379000000|2020-03-05 03:30:00|8951.41|8915.41|8955.58|8919.58|8959.5|8923.5|8951.41|8915.41|361
1583379300000|2020-03-05 03:35:00|8955.67|8919.67|8964.76|8928.76|8965.57|8929.57|8954.85|8918.85|268
1583379600000|2020-03-05 03:40:00|8965.15|8929.15|8916.33|8880.33|8973.63|8937.63|8906.52|8870.52|869
1583379900000|2020-03-05 03:45:00|8916.37|8880.37|8914.41|8878.41|8920.98|8884.98|8902.94|8866.94|670
1583380200000|2020-03-05 03:50:00|8914.35|8878.35|8907.56|8871.56|8916.82|8880.82|8904.22|8868.22|510
1583380500000|2020-03-05 03:55:00|8908.11|8872.11|8901.48|8865.48|8908.77|8872.77|8899.63|8863.63|666
1583380800000|2020-03-05 04:00:00|8901.47|8865.47|8902.98|8866.98|8917.48|8881.48|8900.48|8864.48|629
1583381100000|2020-03-05 04:05:00|8903.2|8867.2|8901.86|8865.86|8912.77|8876.77|8901.86|8865.86|498
1583381400000|2020-03-05 04:10:00|8901.58|8865.58|8907.08|8871.08|8907.11|8871.11|8894.8|8858.8|563
1583381700000|2020-03-05 04:15:00|8907.15|8871.15|8906.41|8870.41|8908.06|8872.06|8903.31|8867.31|478
1583382000000|2020-03-05 04:20:00|8906.54|8870.54|8927.6|8891.6|8930.14|8894.14|8906.41|8870.41|359
1583382300000|2020-03-05 04:25:00|8927.82|8891.82|8926.7|8890.7|8928.03|8892.03|8915.7|8879.7|504
1583382600000|2020-03-05 04:30:00|8926.72|8890.72|8926.15|8890.15|8926.73|8890.73|8923.25|8887.25|225
1583382900000|2020-03-05 04:35:00|8926.16|8890.16|8936.21|8900.21|8938.99|8902.99|8926.16|8890.16|558
1583383200000|2020-03-05 04:40:00|8936.23|8900.23|8928.06|8892.06|8937.43|8901.43|8922.81|8886.81|515
1583383500000|2020-03-05 04:45:00|8928.04|8892.04|8939.34|8903.34|8939.53|8903.53|8927.34|8891.34|366
1583383800000|2020-03-05 04:50:00|8939.12|8903.12|8929.43|8893.43|8941.43|8905.43|8928.33|8892.33|512
1583384100000|2020-03-05 04:55:00|8929.46|8893.46|8927.42|8891.42|8932.75|8896.75|8927.42|8891.42|461
1583384400000|2020-03-05 05:00:00|8927.23|8891.23|8932.09|8896.09|8932.3|8896.3|8923.2|8887.2|498
1583384700000|2020-03-05 05:05:00|8932.17|8896.17|8938.42|8902.42|8938.81|8902.81|8928.7|8892.7|370
1583385000000|2020-03-05 05:10:00|8938.71|8902.71|8939.34|8903.34|8942.73|8906.73|8938.55|8902.55|331
1583385300000|2020-03-05 05:15:00|8939.26|8903.26|8937.86|8901.86|8943.62|8907.62|8937.86|8901.86|344
1583385600000|2020-03-05 05:20:00|8937.94|8901.94|8931.96|8895.96|8938.99|8902.99|8931.96|8895.96|337
1583385900000|2020-03-05 05:25:00|8931.95|8895.95|8935.2|8899.2|8936.38|8900.38|8929.76|8893.76|365
1583386200000|2020-03-05 05:30:00|8935.07|8899.07|8930.86|8894.86|8937.01|8901.01|8929.54|8893.54|203
1583386500000|2020-03-05 05:35:00|8930.89|8894.89|8938.78|8902.78|8938.79|8902.79|8923.98|8887.98|443
1583386800000|2020-03-05 05:40:00|8938.72|8902.72|8948.3|8912.3|8948.84|8912.84|8938.55|8902.55|319
1583387100000|2020-03-05 05:45:00|8948.25|8912.25|8955.79|8919.79|8955.79|8919.79|8947.32|8911.32|313
1583387400000|2020-03-05 05:50:00|8955.86|8919.86|8952.04|8916.04|8966.27|8930.27|8951.81|8915.81|556
1583387700000|2020-03-05 05:55:00|8951.4|8915.4|8955.14|8919.14|8956.14|8920.14|8951.02|8915.02|406
1583388000000|2020-03-05 06:00:00|8955.19|8919.19|8970.06|8934.06|8971.8|8935.8|8955.14|8919.14|386
1583388300000|2020-03-05 06:05:00|8970.37|8934.37|8969.13|8933.13|8976.39|8940.39|8961.79|8925.79|629
1583388600000|2020-03-05 06:10:00|8969.14|8933.14|8966.26|8930.26|8970.44|8934.44|8963.54|8927.54|417
1583388900000|2020-03-05 06:15:00|8966.24|8930.24|8946.82|8910.82|8966.26|8930.26|8939.77|8903.77|605
1583389200000|2020-03-05 06:20:00|8947.05|8911.05|8937.31|8901.31|8947.05|8911.05|8933.03|8897.03|602
1583389500000|2020-03-05 06:25:00|8937.32|8901.32|8939.82|8903.82|8950.46|8914.46|8937.32|8901.32|455
1583389800000|2020-03-05 06:30:00|8939.81|8903.81|8952.91|8916.91|8953.03|8917.03|8938.63|8902.63|303
1583390100000|2020-03-05 06:35:00|8952.95|8916.95|8939.9|8903.9|8956|8920|8939.68|8903.68|461
1583390400000|2020-03-05 06:40:00|8939.96|8903.96|8940.15|8904.15|8940.98|8904.98|8933.91|8897.91|687
1583390700000|2020-03-05 06:45:00|8939.99|8903.99|8942.69|8906.69|8948.47|8912.47|8939.73|8903.73|343
1583391000000|2020-03-05 06:50:00|8942.68|8906.68|8950.3|8914.3|8958.84|8922.84|8942.32|8906.32|444
1583391300000|2020-03-05 06:55:00|8950.29|8914.29|8956.85|8920.85|8957.17|8921.17|8947.98|8911.98|285
1583391600000|2020-03-05 07:00:00|8957.02|8921.02|8954|8918|8960.95|8924.95|8953.15|8917.15|326
1583391900000|2020-03-05 07:05:00|8953.99|8917.99|8960.89|8924.89|8961.12|8925.12|8951.62|8915.62|143
1583392200000|2020-03-05 07:10:00|8960.85|8924.85|8953.3|8917.3|8961.16|8925.16|8953.3|8917.3|207
1583392500000|2020-03-05 07:15:00|8953.31|8917.31|8945.19|8909.19|8953.35|8917.35|8945.13|8909.13|214
1583392800000|2020-03-05 07:20:00|8945.18|8909.18|8942.21|8906.21|8947.94|8911.94|8941.1|8905.1|224
1583393100000|2020-03-05 07:25:00|8942.19|8906.19|8934.32|8898.32|8944.4|8908.4|8934.32|8898.32|228
1583393400000|2020-03-05 07:30:00|8934.55|8898.55|8933.95|8897.95|8941.95|8905.95|8933.95|8897.95|288
1583393700000|2020-03-05 07:35:00|8933.94|8897.94|8933.26|8897.26|8939.15|8903.15|8932.89|8896.89|288
1583394000000|2020-03-05 07:40:00|8932.96|8896.96|8926.31|8890.31|8932.96|8896.96|8916.29|8880.29|489
1583394300000|2020-03-05 07:45:00|8926.2|8890.2|8921.23|8885.23|8929.1|8893.1|8921.23|8885.23|171
1583394600000|2020-03-05 07:50:00|8921.03|8885.03|8916.15|8880.15|8925.2|8889.2|8916.09|8880.09|257
1583394900000|2020-03-05 07:55:00|8916.16|8880.16|8926.16|8890.16|8929.03|8893.03|8916.16|8880.16|355
1583395200000|2020-03-05 08:00:00|8926.15|8890.15|8938.7|8902.7|8940.53|8904.53|8925.84|8889.84|291
1583395500000|2020-03-05 08:05:00|8938.71|8902.71|8940.77|8904.77|8942.8|8906.8|8938.54|8902.54|244
1583395800000|2020-03-05 08:10:00|8940.56|8904.56|8929.78|8893.78|8942.35|8906.35|8928.2|8892.2|291
1583396100000|2020-03-05 08:15:00|8930.61|8894.61|8932.12|8896.12|8936.15|8900.15|8930.61|8894.61|183
1583396400000|2020-03-05 08:20:00|8932.19|8896.19|8940.87|8904.87|8940.87|8904.87|8932.19|8896.19|159
1583396700000|2020-03-05 08:25:00|8941.02|8905.02|8937.3|8901.3|8943.7|8907.7|8935.14|8899.14|340
1583397000000|2020-03-05 08:30:00|8937.32|8901.32|8928.91|8892.91|8937.37|8901.37|8928.64|8892.64|358
1583397300000|2020-03-05 08:35:00|8928.87|8892.87|8926.18|8890.18|8929.64|8893.64|8924.88|8888.88|159
1583397600000|2020-03-05 08:40:00|8926.28|8890.28|8924.88|8888.88|8932.9|8896.9|8923.74|8887.74|390
1583397900000|2020-03-05 08:45:00|8925.01|8889.01|8939.5|8903.5|8939.9|8903.9|8924.93|8888.93|261
1583398200000|2020-03-05 08:50:00|8939.58|8903.58|8938.99|8902.99|8939.58|8903.58|8935.77|8899.77|122
1583398500000|2020-03-05 08:55:00|8938.98|8902.98|8950|8914|8950.15|8914.15|8938.91|8902.91|395
1583398800000|2020-03-05 09:00:00|8949.91|8913.91|8944.54|8908.54|8960.23|8924.23|8943.81|8907.81|453
1583399100000|2020-03-05 09:05:00|8944.53|8908.53|8956.86|8920.86|8957.15|8921.15|8942.67|8906.67|250
1583399400000|2020-03-05 09:10:00|8956.85|8920.85|8960.43|8924.43|8961.31|8925.31|8952.28|8916.28|197
1583399700000|2020-03-05 09:15:00|8960.44|8924.44|8962.81|8926.81|8964.97|8928.97|8958.63|8922.63|352
1583400000000|2020-03-05 09:20:00|8962.82|8926.82|8980.36|8944.36|8980.42|8944.42|8962.63|8926.63|239
1583400300000|2020-03-05 09:25:00|8980.39|8944.39|9047.02|9011.02|9077.49|9041.49|8980.39|8944.39|998
1583400600000|2020-03-05 09:30:00|9047.14|9011.14|9055.31|9019.31|9074.07|9038.07|9047.14|9011.14|745
1583400900000|2020-03-05 09:35:00|9055.44|9019.44|9086.42|9050.42|9089.38|9053.38|9053.11|9017.11|467
1583401200000|2020-03-05 09:40:00|9087.21|9051.21|9084.9|9048.9|9099.89|9063.89|9084.9|9048.9|605
1583401500000|2020-03-05 09:45:00|9084.89|9048.89|9068.29|9032.29|9086.45|9050.45|9068.29|9032.29|566
1583401800000|2020-03-05 09:50:00|9068.43|9032.43|9090.41|9054.41|9093.71|9057.71|9064.17|9028.17|482
1583402100000|2020-03-05 09:55:00|9090.2|9054.2|9107.69|9071.69|9112.19|9076.19|9088.11|9052.11|569
1583402400000|2020-03-05 10:00:00|9107.68|9071.68|9095.68|9059.68|9116.31|9080.31|9092.91|9056.91|610
1583402700000|2020-03-05 10:05:00|9095.67|9059.67|9100.19|9064.19|9101.9|9065.9|9087.51|9051.51|400
1583403000000|2020-03-05 10:10:00|9100.45|9064.45|9096.23|9060.23|9102.21|9066.21|9089.59|9053.59|528
1583403300000|2020-03-05 10:15:00|9096.29|9060.29|9091.29|9055.29|9098.46|9062.46|9090.38|9054.38|483
1583403600000|2020-03-05 10:20:00|9091.3|9055.3|9089.99|9053.99|9097.24|9061.24|9081.53|9045.53|446
1583403900000|2020-03-05 10:25:00|9090.31|9054.31|9090.83|9054.83|9091.41|9055.41|9083.54|9047.54|566
1583404200000|2020-03-05 10:30:00|9091.51|9055.51|9096.32|9060.32|9097.89|9061.89|9091.37|9055.37|413
1583404500000|2020-03-05 10:35:00|9096.57|9060.57|9104.8|9068.8|9106.02|9070.02|9096.37|9060.37|345
1583404800000|2020-03-05 10:40:00|9104.44|9068.44|9088.85|9052.85|9104.44|9068.44|9088.11|9052.11|400
1583405100000|2020-03-05 10:45:00|9089.15|9053.15|9091.12|9055.12|9100.71|9064.71|9088.71|9052.71|364
1583405400000|2020-03-05 10:50:00|9090.34|9054.34|9096.92|9060.92|9097.12|9061.12|9089.79|9053.79|340
1583405700000|2020-03-05 10:55:00|9097.12|9061.12|9110.54|9074.54|9112.42|9076.42|9096.9|9060.9|264
1583406000000|2020-03-05 11:00:00|9111.47|9075.47|9109.84|9073.84|9112.05|9076.05|9109.84|9073.84|209
1583406300000|2020-03-05 11:05:00|9109.9|9073.9|9130.32|9094.32|9140.92|9104.92|9109.9|9073.9|489
1583406600000|2020-03-05 11:10:00|9130.41|9094.41|9124.83|9088.83|9140.17|9104.17|9119.07|9083.07|708
1583406900000|2020-03-05 11:15:00|9124.84|9088.84|9124.13|9088.13|9130.76|9094.76|9122.93|9086.93|563
1583407200000|2020-03-05 11:20:00|9124.11|9088.11|9117.47|9081.47|9124.41|9088.41|9112.46|9076.46|590
1583407500000|2020-03-05 11:25:00|9117.46|9081.46|9116.58|9080.58|9123.38|9087.38|9113.78|9077.78|573
1583407800000|2020-03-05 11:30:00|9116.41|9080.41|9104.75|9068.75|9117.6|9081.6|9104.69|9068.69|315
1583408100000|2020-03-05 11:35:00|9104.74|9068.74|9102.79|9066.79|9110.2|9074.2|9093.13|9057.13|613
1583408400000|2020-03-05 11:40:00|9102.85|9066.85|9100.71|9064.71|9109.67|9073.67|9100.71|9064.71|544
1583408700000|2020-03-05 11:45:00|9100.72|9064.72|9127.72|9091.72|9127.87|9091.87|9100.71|9064.71|440
1583409000000|2020-03-05 11:50:00|9127.73|9091.73|9129.47|9093.47|9135.1|9099.1|9127.33|9091.33|518
1583409300000|2020-03-05 11:55:00|9129|9093|9129.65|9093.65|9130.98|9094.98|9122.06|9086.06|410
1583409600000|2020-03-05 12:00:00|9129.62|9093.62|9141.29|9105.29|9141.49|9105.49|9128.88|9092.88|536
1583409900000|2020-03-05 12:05:00|9141.21|9105.21|9131.69|9095.69|9143.21|9107.21|9131.69|9095.69|577
1583410200000|2020-03-05 12:10:00|9131.68|9095.68|9131.04|9095.04|9132.47|9096.47|9125.36|9089.36|459
1583410500000|2020-03-05 12:15:00|9131.05|9095.05|9142.54|9106.54|9142.76|9106.76|9131.05|9095.05|348
1583410800000|2020-03-05 12:20:00|9142.55|9106.55|9150.02|9114.02|9150.02|9114.02|9142.55|9106.55|312
1583411100000|2020-03-05 12:25:00|9150.1|9114.1|9145.97|9109.97|9151.94|9115.94|9144.45|9108.45|447
1583411400000|2020-03-05 12:30:00|9145.96|9109.96|9146.89|9110.89|9159.88|9123.88|9145.71|9109.71|481
1583411700000|2020-03-05 12:35:00|9146.88|9110.88|9140.33|9104.33|9146.88|9110.88|9135.19|9099.19|403
1583412000000|2020-03-05 12:40:00|9140.34|9104.34|9118.87|9082.87|9145.15|9109.15|9113.4|9077.4|573
1583412300000|2020-03-05 12:45:00|9118.92|9082.92|9116.46|9080.46|9123.55|9087.55|9113.15|9077.15|412
1583412600000|2020-03-05 12:50:00|9116.41|9080.41|9116.03|9080.03|9121.81|9085.81|9105.55|9069.55|474
1583412900000|2020-03-05 12:55:00|9116.02|9080.02|9104.74|9068.74|9121.36|9085.36|9104.74|9068.74|343
1583413200000|2020-03-05 13:00:00|9104.64|9068.64|9105.14|9069.14|9112.13|9076.13|9099.67|9063.67|387
1583413500000|2020-03-05 13:05:00|9105.13|9069.13|9110.67|9074.67|9112.47|9076.47|9102.48|9066.48|336
1583413800000|2020-03-05 13:10:00|9110.68|9074.68|9114.62|9078.62|9114.62|9078.62|9106.72|9070.72|388
1583414100000|2020-03-05 13:15:00|9114.52|9078.52|9082.29|9046.29|9116.38|9080.38|9077.96|9041.96|552
1583414400000|2020-03-05 13:20:00|9082.43|9046.43|9093.64|9057.64|9097.67|9061.67|9082.43|9046.43|491
1583414700000|2020-03-05 13:25:00|9092.95|9056.95|9098.94|9062.94|9099.5|9063.5|9089.07|9053.07|228
1583415000000|2020-03-05 13:30:00|9098.8|9062.8|9089.12|9053.12|9098.86|9062.86|9083.07|9047.07|365
1583415300000|2020-03-05 13:35:00|9089.62|9053.62|9102.07|9066.07|9105.51|9069.51|9089.62|9053.62|329
1583415600000|2020-03-05 13:40:00|9102.23|9066.23|9094.5|9058.5|9102.24|9066.24|9092.77|9056.77|356
1583415900000|2020-03-05 13:45:00|9094.61|9058.61|9110.66|9074.66|9110.82|9074.82|9091.97|9055.97|429
1583416200000|2020-03-05 13:50:00|9110.65|9074.65|9105.38|9069.38|9110.65|9074.65|9102.27|9066.27|475
1583416500000|2020-03-05 13:55:00|9105.37|9069.37|9112.12|9076.12|9113.29|9077.29|9103.1|9067.1|319
1583416800000|2020-03-05 14:00:00|9112.13|9076.13|9113.96|9077.96|9114.52|9078.52|9104.81|9068.81|317
1583417100000|2020-03-05 14:05:00|9113.77|9077.77|9123.54|9087.54|9124.97|9088.97|9113.64|9077.64|448
1583417400000|2020-03-05 14:10:00|9123.51|9087.51|9120.28|9084.28|9123.53|9087.53|9119.96|9083.96|167
1583417700000|2020-03-05 14:15:00|9120.91|9084.91|9100.35|9064.35|9123.75|9087.75|9100.35|9064.35|348
1583418000000|2020-03-05 14:20:00|9100.12|9064.12|9100.29|9064.29|9107.19|9071.19|9098.62|9062.62|323
1583418300000|2020-03-05 14:25:00|9100.32|9064.32|9093.74|9057.74|9107.22|9071.22|9093.74|9057.74|215
1583418600000|2020-03-05 14:30:00|9093.77|9057.77|9089.91|9053.91|9097.31|9061.31|9089.74|9053.74|365
1583418900000|2020-03-05 14:35:00|9089.9|9053.9|9088.26|9052.26|9093.4|9057.4|9083.93|9047.93|323
1583419200000|2020-03-05 14:40:00|9088.34|9052.34|9082.37|9046.37|9093.25|9057.25|9081.21|9045.21|341
1583419500000|2020-03-05 14:45:00|9082.29|9046.29|9072.82|9036.82|9082.38|9046.38|9069.18|9033.18|469
1583419800000|2020-03-05 14:50:00|9072.7|9036.7|9069.19|9033.19|9073.01|9037.01|9058.62|9022.62|545
1583420100000|2020-03-05 14:55:00|9068.86|9032.86|9059.38|9023.38|9071.2|9035.2|9059.38|9023.38|414
1583420400000|2020-03-05 15:00:00|9059.2|9023.2|9064.34|9028.34|9065.49|9029.49|9058.77|9022.77|252
1583420700000|2020-03-05 15:05:00|9064.33|9028.33|9068.33|9032.33|9068.88|9032.88|9054.92|9018.92|370
1583421000000|2020-03-05 15:10:00|9068.8|9032.8|9074.3|9038.3|9074.58|9038.58|9068.8|9032.8|330
1583421300000|2020-03-05 15:15:00|9074.65|9038.65|9072.06|9036.06|9076.73|9040.73|9071.43|9035.43|257
1583421600000|2020-03-05 15:20:00|9070.75|9034.75|9056.41|9020.41|9070.75|9034.75|9053.13|9017.13|387
1583421900000|2020-03-05 15:25:00|9056.11|9020.11|9066.73|9030.73|9066.81|9030.81|9053.05|9017.05|371
1583422200000|2020-03-05 15:30:00|9066.49|9030.49|9078.4|9042.4|9078.6|9042.6|9066.49|9030.49|304
1583422500000|2020-03-05 15:35:00|9078.42|9042.42|9077.83|9041.83|9081.98|9045.98|9074.98|9038.98|261
1583422800000|2020-03-05 15:40:00|9077.91|9041.91|9086.55|9050.55|9086.64|9050.64|9076.71|9040.71|213
1583423100000|2020-03-05 15:45:00|9086.47|9050.47|9088.12|9052.12|9088.12|9052.12|9086.15|9050.15|144
1583423400000|2020-03-05 15:50:00|9088.04|9052.04|9101.58|9065.58|9101.71|9065.71|9087.92|9051.92|183
1583423700000|2020-03-05 15:55:00|9101.59|9065.59|9115.96|9079.96|9118.16|9082.16|9101.59|9065.59|347
1583424000000|2020-03-05 16:00:00|9115.99|9079.99|9101.72|9065.72|9117.29|9081.29|9101.08|9065.08|496
1583424300000|2020-03-05 16:05:00|9101.79|9065.79|9113.28|9077.28|9113.28|9077.28|9101.79|9065.79|204
1583424600000|2020-03-05 16:10:00|9113.27|9077.27|9127.98|9091.98|9135.43|9099.43|9106.04|9070.04|357
1583424900000|2020-03-05 16:15:00|9127.95|9091.95|9116.68|9080.68|9134.51|9098.51|9115.57|9079.57|443
1583425200000|2020-03-05 16:20:00|9116.67|9080.67|9121.52|9085.52|9122.96|9086.96|9110.44|9074.44|287
1583425500000|2020-03-05 16:25:00|9121.57|9085.57|9140.29|9104.29|9140.72|9104.72|9121.57|9085.57|374
1583425800000|2020-03-05 16:30:00|9140.43|9104.43|9120.01|9084.01|9149.02|9113.02|9118.65|9082.65|312
1583426100000|2020-03-05 16:35:00|9120.02|9084.02|9103.23|9067.23|9120.6|9084.6|9102.89|9066.89|298
1583426400000|2020-03-05 16:40:00|9103.05|9067.05|9104.23|9068.23|9107.61|9071.61|9099.39|9063.39|223
1583426700000|2020-03-05 16:45:00|9104.24|9068.24|9106.46|9070.46|9112.16|9076.16|9101.28|9065.28|203
1583427000000|2020-03-05 16:50:00|9106.45|9070.45|9106.14|9070.14|9106.65|9070.65|9099.26|9063.26|301
1583427300000|2020-03-05 16:55:00|9106.35|9070.35|9116.72|9080.72|9117.58|9081.58|9106.19|9070.19|311
1583427600000|2020-03-05 17:00:00|9116.56|9080.56|9120.44|9084.44|9123.38|9087.38|9115.29|9079.29|305
1583427900000|2020-03-05 17:05:00|9120.43|9084.43|9101.15|9065.15|9120.43|9084.43|9101.02|9065.02|312
1583428200000|2020-03-05 17:10:00|9101.14|9065.14|9105.51|9069.51|9105.52|9069.52|9099.12|9063.12|319
1583428500000|2020-03-05 17:15:00|9105.5|9069.5|9112.54|9076.54|9114.01|9078.01|9103.21|9067.21|170
1583428800000|2020-03-05 17:20:00|9113.38|9077.38|9109.74|9073.74|9114.44|9078.44|9108.05|9072.05|270
1583429100000|2020-03-05 17:25:00|9109.77|9073.77|9136.95|9100.95|9147.24|9111.24|9109.72|9073.72|643
1583429400000|2020-03-05 17:30:00|9137.02|9101.02|9138.42|9102.42|9138.58|9102.58|9133.11|9097.11|254
1583429700000|2020-03-05 17:35:00|9138.51|9102.51|9142.88|9106.88|9145.82|9109.82|9136.08|9100.08|368
1583430000000|2020-03-05 17:40:00|9142.89|9106.89|9149.02|9113.02|9150.38|9114.38|9141.08|9105.08|433
1583430300000|2020-03-05 17:45:00|9148.99|9112.99|9144.15|9108.15|9148.99|9112.99|9141.08|9105.08|358
1583430600000|2020-03-05 17:50:00|9144.14|9108.14|9134.7|9098.7|9144.59|9108.59|9133.84|9097.84|215
1583430900000|2020-03-05 17:55:00|9134.71|9098.71|9128.73|9092.73|9135.79|9099.79|9126.63|9090.63|297
1583431200000|2020-03-05 18:00:00|9128.74|9092.74|9135.26|9099.26|9135.26|9099.26|9126.03|9090.03|311
1583431500000|2020-03-05 18:05:00|9135.48|9099.48|9142.57|9106.57|9142.92|9106.92|9135.48|9099.48|286
1583431800000|2020-03-05 18:10:00|9142.34|9106.34|9132.55|9096.55|9142.34|9106.34|9132.35|9096.35|129
1583432100000|2020-03-05 18:15:00|9132.56|9096.56|9125.74|9089.74|9133.97|9097.97|9125.74|9089.74|177
1583432400000|2020-03-05 18:20:00|9126.45|9090.45|9120.16|9084.16|9126.51|9090.51|9117.99|9081.99|192
1583432700000|2020-03-05 18:25:00|9120.02|9084.02|9125.8|9089.8|9129.16|9093.16|9120.02|9084.02|195
1583433000000|2020-03-05 18:30:00|9125.81|9089.81|9137.94|9101.94|9141.09|9105.09|9111.27|9075.27|311
1583433300000|2020-03-05 18:35:00|9137.95|9101.95|9139.34|9103.34|9141.41|9105.41|9135.99|9099.99|342
1583433600000|2020-03-05 18:40:00|9139.57|9103.57|9149.23|9113.23|9151.66|9115.66|9139.57|9103.57|300
1583433900000|2020-03-05 18:45:00|9149.24|9113.24|9147.85|9111.85|9149.79|9113.79|9144.66|9108.66|358
1583434200000|2020-03-05 18:50:00|9147.6|9111.6|9139.21|9103.21|9147.6|9111.6|9137.55|9101.55|464
1583434500000|2020-03-05 18:55:00|9138.98|9102.98|9146.9|9110.9|9147.41|9111.41|9137.93|9101.93|344
1583434800000|2020-03-05 19:00:00|9146.91|9110.91|9140.71|9104.71|9146.98|9110.98|9139.24|9103.24|248
1583435100000|2020-03-05 19:05:00|9140.54|9104.54|9139.86|9103.86|9142.6|9106.6|9138.51|9102.51|341
1583435400000|2020-03-05 19:10:00|9139.93|9103.93|9131.11|9095.11|9141.63|9105.63|9131.1|9095.1|402
1583435700000|2020-03-05 19:15:00|9131.15|9095.15|9133.38|9097.38|9133.38|9097.38|9129.55|9093.55|228
1583436000000|2020-03-05 19:20:00|9133.99|9097.99|9128.39|9092.39|9135.05|9099.05|9127.86|9091.86|431
1583436300000|2020-03-05 19:25:00|9128.35|9092.35|9130.91|9094.91|9134.68|9098.68|9125.51|9089.51|244
1583436600000|2020-03-05 19:30:00|9130.88|9094.88|9132.79|9096.79|9133.15|9097.15|9129.57|9093.57|156
1583436900000|2020-03-05 19:35:00|9132.84|9096.84|9133.88|9097.88|9135.15|9099.15|9132.34|9096.34|254
1583437200000|2020-03-05 19:40:00|9133.77|9097.77|9152.85|9116.85|9152.85|9116.85|9131.92|9095.92|306
1583437500000|2020-03-05 19:45:00|9152.81|9116.81|9151.9|9115.9|9153.34|9117.34|9144.92|9108.92|367
1583437800000|2020-03-05 19:50:00|9151.76|9115.76|9153.08|9117.08|9153.33|9117.33|9149.33|9113.33|319
1583438100000|2020-03-05 19:55:00|9153.1|9117.1|9184.98|9148.98|9184.98|9148.98|9151.99|9115.99|494
1583438400000|2020-03-05 20:00:00|9185.23|9149.23|9149.06|9113.06|9186.6|9150.6|9149.06|9113.06|604
1583438700000|2020-03-05 20:05:00|9149.02|9113.02|9146.53|9110.53|9149.02|9113.02|9131.17|9095.17|544
1583439000000|2020-03-05 20:10:00|9146.38|9110.38|9129.77|9093.77|9146.49|9110.49|9129.67|9093.67|348
1583439300000|2020-03-05 20:15:00|9129.86|9093.86|9127.28|9091.28|9129.96|9093.96|9122.33|9086.33|448
1583439600000|2020-03-05 20:20:00|9127.26|9091.26|9126.18|9090.18|9129.83|9093.83|9122.4|9086.4|328
1583439900000|2020-03-05 20:25:00|9126.19|9090.19|9130.35|9094.35|9130.35|9094.35|9125.48|9089.48|338
1583440200000|2020-03-05 20:30:00|9130.03|9094.03|9126.25|9090.25|9135.42|9099.42|9126.25|9090.25|220
1583440500000|2020-03-05 20:35:00|9125.8|9089.8|9120.78|9084.78|9125.8|9089.8|9112.89|9076.89|266
1583440800000|2020-03-05 20:40:00|9120.73|9084.73|9111.97|9075.97|9121.13|9085.13|9111.97|9075.97|322
1583441100000|2020-03-05 20:45:00|9111.95|9075.95|9129.18|9093.18|9130.45|9094.45|9108.61|9072.61|426
1583441400000|2020-03-05 20:50:00|9129.19|9093.19|9129.24|9093.24|9129.32|9093.32|9124.77|9088.77|307
1583441700000|2020-03-05 20:55:00|9129.25|9093.25|9145.11|9109.11|9145.71|9109.71|9128.77|9092.77|284
1583442000000|2020-03-05 21:00:00|9144.73|9108.73|9150.54|9114.54|9150.54|9114.54|9138.11|9102.11|377
1583442300000|2020-03-05 21:05:00|9150.53|9114.53|9156.07|9120.07|9156.26|9120.26|9150.37|9114.37|460
1583442600000|2020-03-05 21:10:00|9155.72|9119.72|9148.6|9112.6|9158.51|9122.51|9143.18|9107.18|346
1583442900000|2020-03-05 21:15:00|9148.59|9112.59|9161.75|9125.75|9165.41|9129.41|9145.06|9109.06|483
1583443200000|2020-03-05 21:20:00|9162.23|9126.23|9149.12|9113.12|9162.23|9126.23|9148.25|9112.25|524
1583443500000|2020-03-05 21:25:00|9149.27|9113.27|9154.62|9118.62|9154.72|9118.72|9149.19|9113.19|360
1583443800000|2020-03-05 21:30:00|9154.24|9118.24|9145.79|9109.79|9154.25|9118.25|9144.35|9108.35|373
1583444100000|2020-03-05 21:35:00|9145.8|9109.8|9149.03|9113.03|9149.35|9113.35|9144.91|9108.91|453
1583444400000|2020-03-05 21:40:00|9149.05|9113.05|9139.58|9103.58|9149.22|9113.22|9139.58|9103.58|419
1583444700000|2020-03-05 21:45:00|9140.16|9104.16|9128.99|9092.99|9141.78|9105.78|9126.59|9090.59|497
1583445000000|2020-03-05 21:50:00|9128.53|9092.53|9140.67|9104.67|9141.6|9105.6|9127.88|9091.88|364
1583445300000|2020-03-05 21:55:00|9140.72|9104.72|9133.8|9097.8|9140.75|9104.75|9133.8|9097.8|334
1583445600000|2020-03-05 22:00:00|9133.81|9097.81|9127.51|9091.51|9133.81|9097.81|9126.31|9090.31|523
1583445900000|2020-03-05 22:05:00|9127.46|9091.46|9127.79|9091.79|9128.82|9092.82|9126.91|9090.91|205
1583446200000|2020-03-05 22:10:00|9127.8|9091.8|9116.22|9080.22|9127.95|9091.95|9108.35|9072.35|472
1583446500000|2020-03-05 22:15:00|9116.14|9080.14|9129.98|9093.98|9130.58|9094.58|9116.09|9080.09|366
1583446800000|2020-03-05 22:20:00|9129.97|9093.97|9128.46|9092.46|9132.69|9096.69|9127.43|9091.43|579
1583447100000|2020-03-05 22:25:00|9128.58|9092.58|9137.59|9101.59|9137.59|9101.59|9128.35|9092.35|693
1583447400000|2020-03-05 22:30:00|9137.64|9101.64|9141.78|9105.78|9144.85|9108.85|9136.72|9100.72|305
1583447700000|2020-03-05 22:35:00|9141.76|9105.76|9128.55|9092.55|9141.76|9105.76|9127.12|9091.12|688
1583448000000|2020-03-05 22:40:00|9128.53|9092.53|9124.99|9088.99|9128.53|9092.53|9124.63|9088.63|386
1583448300000|2020-03-05 22:45:00|9124.89|9088.89|9116.58|9080.58|9125.36|9089.36|9112.68|9076.68|718
1583448600000|2020-03-05 22:50:00|9116.65|9080.65|9116.28|9080.28|9118.7|9082.7|9115.4|9079.4|656
1583448900000|2020-03-05 22:55:00|9116.2|9080.2|9094.06|9058.06|9116.41|9080.41|9092.66|9056.66|555
1583449200000|2020-03-05 23:00:00|9094.69|9058.69|9093.6|9057.6|9095|9059|9081.66|9045.66|528
1583449500000|2020-03-05 23:05:00|9093.66|9057.66|9090.79|9054.79|9093.66|9057.66|9081.1|9045.1|511
1583449800000|2020-03-05 23:10:00|9091.43|9055.43|9080.44|9044.44|9091.43|9055.43|9080.43|9044.43|182
1583450100000|2020-03-05 23:15:00|9079.14|9043.14|9087.95|9051.95|9088.7|9052.7|9076.31|9040.31|440
1583450400000|2020-03-05 23:20:00|9087.88|9051.88|9088.44|9052.44|9093.54|9057.54|9079.17|9043.17|342
1583450700000|2020-03-05 23:25:00|9088.54|9052.54|9087.41|9051.41|9093.91|9057.91|9087.34|9051.34|298
1583451000000|2020-03-05 23:30:00|9087.54|9051.54|9105.59|9069.59|9105.59|9069.59|9084.65|9048.65|376
1583451300000|2020-03-05 23:35:00|9105.6|9069.6|9075.95|9039.95|9107.09|9071.09|9075.31|9039.31|560
1583451600000|2020-03-05 23:40:00|9075.66|9039.66|9078.95|9042.95|9079.01|9043.01|9072.4|9036.4|577
1583451900000|2020-03-05 23:45:00|9079.06|9043.06|9067.25|9031.25|9079.31|9043.31|9067.24|9031.24|436
1583452200000|2020-03-05 23:50:00|9067.23|9031.23|9070.5|9034.5|9071.43|9035.43|9065|9029|591
1583452500000|2020-03-05 23:55:00|9070.48|9034.48|9087.27|9051.27|9090.07|9054.07|9069.69|9033.69|751
1583366400000|2020-03-05 00:00:00|8777.8|8741.8|8799.71|8763.71|8799.71|8763.71|8776.3|8740.3|502
1583366700000|2020-03-05 00:05:00|8799.73|8763.73|8797.71|8761.71|8801.44|8765.44|8794.7|8758.7|281
1583367000000|2020-03-05 00:10:00|8797.7|8761.7|8815.9|8779.9|8815.9|8779.9|8795.87|8759.87|472
1583367300000|2020-03-05 00:15:00|8816.07|8780.07|8830.1|8794.1|8830.49|8794.49|8814.39|8778.39|441
1583367600000|2020-03-05 00:20:00|8830.12|8794.12|8826.11|8790.11|8835.74|8799.74|8822.83|8786.83|554
1583367900000|2020-03-05 00:25:00|8826.1|8790.1|8825.4|8789.4|8831.2|8795.2|8816.98|8780.98|658
1583368200000|2020-03-05 00:30:00|8825.39|8789.39|8824.38|8788.38|8828.23|8792.23|8815.64|8779.64|513
1583368500000|2020-03-05 00:35:00|8824.36|8788.36|8869.5|8833.5|8880.68|8844.68|8824.36|8788.36|682
1583368800000|2020-03-05 00:40:00|8869.04|8833.04|8870.07|8834.07|8876.69|8840.69|8861.19|8825.19|795
1583369100000|2020-03-05 00:45:00|8870.06|8834.06|8897.58|8861.58|8904.05|8868.05|8869.08|8833.08|784
1583369400000|2020-03-05 00:50:00|8897.57|8861.57|8896.61|8860.61|8897.57|8861.57|8884.8|8848.8|771
1583369700000|2020-03-05 00:55:00|8896.62|8860.62|8888.71|8852.71|8900.67|8864.67|8880.52|8844.52|710
1583370000000|2020-03-05 01:00:00|8888.74|8852.74|8882.49|8846.49|8900.21|8864.21|8880.45|8844.45|739
1583370300000|2020-03-05 01:05:00|8882.48|8846.48|8892.58|8856.58|8894.31|8858.31|8877.62|8841.62|642
1583370600000|2020-03-05 01:10:00|8892.4|8856.4|8905.55|8869.55|8905.59|8869.59|8888.55|8852.55|666
1583370900000|2020-03-05 01:15:00|8905.64|8869.64|8882.35|8846.35|8907.04|8871.04|8881.83|8845.83|715
1583371200000|2020-03-05 01:20:00|8882.32|8846.32|8883.71|8847.71|8888.32|8852.32|8876.5|8840.5|502
1583371500000|2020-03-05 01:25:00|8883.7|8847.7|8881.12|8845.12|8883.94|8847.94|8875.22|8839.22|677
1583371800000|2020-03-05 01:30:00|8881.11|8845.11|8878.09|8842.09|8883|8847|8872.39|8836.39|748
1583372100000|2020-03-05 01:35:00|8878.02|8842.02|8877.28|8841.28|8878.02|8842.02|8862.46|8826.46|811
1583372400000|2020-03-05 01:40:00|8877.52|8841.52|8883.34|8847.34|8883.34|8847.34|8866.97|8830.97|674
1583372700000|2020-03-05 01:45:00|8883.33|8847.33|8873.65|8837.65|8885.54|8849.54|8871.25|8835.25|571
1583373000000|2020-03-05 01:50:00|8873.64|8837.64|8893.01|8857.01|8893.12|8857.12|8873.55|8837.55|366
1583373300000|2020-03-05 01:55:00|8893.02|8857.02|8900.63|8864.63|8900.65|8864.65|8891.13|8855.13|418
1583373600000|2020-03-05 02:00:00|8900.64|8864.64|8891.9|8855.9|8907.06|8871.06|8891.9|8855.9|431
1583373900000|2020-03-05 02:05:00|8891.8|8855.8|8897.14|8861.14|8898.12|8862.12|8890.98|8854.98|448
1583374200000|2020-03-05 02:10:00|8897.13|8861.13|8886.53|8850.53|8898.08|8862.08|8886.53|8850.53|491
1583374500000|2020-03-05 02:15:00|8885.93|8849.93|8893.46|8857.46|8897.42|8861.42|8884.87|8848.87|377
1583374800000|2020-03-05 02:20:00|8893.45|8857.45|8903.35|8867.35|8903.7|8867.7|8888.82|8852.82|380
1583375100000|2020-03-05 02:25:00|8903.87|8867.87|8896.54|8860.54|8905.24|8869.24|8894.29|8858.29|286
1583375400000|2020-03-05 02:30:00|8896.55|8860.55|8948.27|8912.27|8950.32|8914.32|8895.36|8859.36|543
1583375700000|2020-03-05 02:35:00|8948.25|8912.25|8944.98|8908.98|8957.95|8921.95|8944.98|8908.98|460
1583376000000|2020-03-05 02:40:00|8944.68|8908.68|8960.11|8924.11|8961.24|8925.24|8944.65|8908.65|568
1583376300000|2020-03-05 02:45:00|8960.27|8924.27|8964.73|8928.73|8970.75|8934.75|8953.9|8917.9|418
1583376600000|2020-03-05 02:50:00|8964.82|8928.82|8950.81|8914.81|8967.26|8931.26|8949.06|8913.06|425
1583376900000|2020-03-05 02:55:00|8950.95|8914.95|8953.13|8917.13|8954.31|8918.31|8947.48|8911.48|367
1583377200000|2020-03-05 03:00:00|8952.91|8916.91|8945.65|8909.65|8965.57|8929.57|8944.92|8908.92|569
1583377500000|2020-03-05 03:05:00|8945.53|8909.53|8939.85|8903.85|8946.83|8910.83|8935.03|8899.03|563
1583377800000|2020-03-05 03:10:00|8939.81|8903.81|8953.6|8917.6|8953.64|8917.64|8939.76|8903.76|297
1583378100000|2020-03-05 03:15:00|8955.37|8919.37|8951.72|8915.72|8958.7|8922.7|8948.98|8912.98|547
1583378400000|2020-03-05 03:20:00|8951.92|8915.92|8952.96|8916.96|8954.38|8918.38|8944.5|8908.5|585
1583378700000|2020-03-05 03:25:00|8953.49|8917.49|8951.26|8915.26|8954.2|8918.2|8946.26|8910.26|410
1583379000000|2020-03-05 03:30:00|8951.41|8915.41|8955.58|8919.58|8959.5|8923.5|8951.41|8915.41|361
1583379300000|2020-03-05 03:35:00|8955.67|8919.67|8964.76|8928.76|8965.57|8929.57|8954.85|8918.85|268
1583379600000|2020-03-05 03:40:00|8965.15|8929.15|8916.33|8880.33|8973.63|8937.63|8906.52|8870.52|869
1583379900000|2020-03-05 03:45:00|8916.37|8880.37|8914.41|8878.41|8920.98|8884.98|8902.94|8866.94|670
1583380200000|2020-03-05 03:50:00|8914.35|8878.35|8907.56|8871.56|8916.82|8880.82|8904.22|8868.22|510
1583380500000|2020-03-05 03:55:00|8908.11|8872.11|8901.48|8865.48|8908.77|8872.77|8899.63|8863.63|666
1583380800000|2020-03-05 04:00:00|8901.47|8865.47|8902.98|8866.98|8917.48|8881.48|8900.48|8864.48|629
1583381100000|2020-03-05 04:05:00|8903.2|8867.2|8901.86|8865.86|8912.77|8876.77|8901.86|8865.86|498
1583381400000|2020-03-05 04:10:00|8901.58|8865.58|8907.08|8871.08|8907.11|8871.11|8894.8|8858.8|563
1583381700000|2020-03-05 04:15:00|8907.15|8871.15|8906.41|8870.41|8908.06|8872.06|8903.31|8867.31|478
1583382000000|2020-03-05 04:20:00|8906.54|8870.54|8927.6|8891.6|8930.14|8894.14|8906.41|8870.41|359
1583382300000|2020-03-05 04:25:00|8927.82|8891.82|8926.7|8890.7|8928.03|8892.03|8915.7|8879.7|504
1583382600000|2020-03-05 04:30:00|8926.72|8890.72|8926.15|8890.15|8926.73|8890.73|8923.25|8887.25|225
1583382900000|2020-03-05 04:35:00|8926.16|8890.16|8936.21|8900.21|8938.99|8902.99|8926.16|8890.16|558
1583383200000|2020-03-05 04:40:00|8936.23|8900.23|8928.06|8892.06|8937.43|8901.43|8922.81|8886.81|515
1583383500000|2020-03-05 04:45:00|8928.04|8892.04|8939.34|8903.34|8939.53|8903.53|8927.34|8891.34|366
1583383800000|2020-03-05 04:50:00|8939.12|8903.12|8929.43|8893.43|8941.43|8905.43|8928.33|8892.33|512
1583384100000|2020-03-05 04:55:00|8929.46|8893.46|8927.42|8891.42|8932.75|8896.75|8927.42|8891.42|461
1583384400000|2020-03-05 05:00:00|8927.23|8891.23|8932.09|8896.09|8932.3|8896.3|8923.2|8887.2|498
1583384700000|2020-03-05 05:05:00|8932.17|8896.17|8938.42|8902.42|8938.81|8902.81|8928.7|8892.7|370
1583385000000|2020-03-05 05:10:00|8938.71|8902.71|8939.34|8903.34|8942.73|8906.73|8938.55|8902.55|331
1583385300000|2020-03-05 05:15:00|8939.26|8903.26|8937.86|8901.86|8943.62|8907.62|8937.86|8901.86|344
1583385600000|2020-03-05 05:20:00|8937.94|8901.94|8931.96|8895.96|8938.99|8902.99|8931.96|8895.96|337
1583385900000|2020-03-05 05:25:00|8931.95|8895.95|8935.2|8899.2|8936.38|8900.38|8929.76|8893.76|365
1583386200000|2020-03-05 05:30:00|8935.07|8899.07|8930.86|8894.86|8937.01|8901.01|8929.54|8893.54|203
1583386500000|2020-03-05 05:35:00|8930.89|8894.89|8938.78|8902.78|8938.79|8902.79|8923.98|8887.98|443
1583386800000|2020-03-05 05:40:00|8938.72|8902.72|8948.3|8912.3|8948.84|8912.84|8938.55|8902.55|319
1583387100000|2020-03-05 05:45:00|8948.25|8912.25|8955.79|8919.79|8955.79|8919.79|8947.32|8911.32|313
1583387400000|2020-03-05 05:50:00|8955.86|8919.86|8952.04|8916.04|8966.27|8930.27|8951.81|8915.81|556
1583387700000|2020-03-05 05:55:00|8951.4|8915.4|8955.14|8919.14|8956.14|8920.14|8951.02|8915.02|406
1583388000000|2020-03-05 06:00:00|8955.19|8919.19|8970.06|8934.06|8971.8|8935.8|8955.14|8919.14|386
1583388300000|2020-03-05 06:05:00|8970.37|8934.37|8969.13|8933.13|8976.39|8940.39|8961.79|8925.79|629
1583388600000|2020-03-05 06:10:00|8969.14|8933.14|8966.26|8930.26|8970.44|8934.44|8963.54|8927.54|417
1583388900000|2020-03-05 06:15:00|8966.24|8930.24|8946.82|8910.82|8966.26|8930.26|8939.77|8903.77|605
1583389200000|2020-03-05 06:20:00|8947.05|8911.05|8937.31|8901.31|8947.05|8911.05|8933.03|8897.03|602
1583389500000|2020-03-05 06:25:00|8937.32|8901.32|8939.82|8903.82|8950.46|8914.46|8937.32|8901.32|455
1583389800000|2020-03-05 06:30:00|8939.81|8903.81|8952.91|8916.91|8953.03|8917.03|8938.63|8902.63|303
1583390100000|2020-03-05 06:35:00|8952.95|8916.95|8939.9|8903.9|8956|8920|8939.68|8903.68|461
1583390400000|2020-03-05 06:40:00|8939.96|8903.96|8940.15|8904.15|8940.98|8904.98|8933.91|8897.91|687
1583390700000|2020-03-05 06:45:00|8939.99|8903.99|8942.69|8906.69|8948.47|8912.47|8939.73|8903.73|343
1583391000000|2020-03-05 06:50:00|8942.68|8906.68|8950.3|8914.3|8958.84|8922.84|8942.32|8906.32|444
1583391300000|2020-03-05 06:55:00|8950.29|8914.29|8956.85|8920.85|8957.17|8921.17|8947.98|8911.98|285
1583391600000|2020-03-05 07:00:00|8957.02|8921.02|8954|8918|8960.95|8924.95|8953.15|8917.15|326
1583391900000|2020-03-05 07:05:00|8953.99|8917.99|8960.89|8924.89|8961.12|8925.12|8951.62|8915.62|143
1583392200000|2020-03-05 07:10:00|8960.85|8924.85|8953.3|8917.3|8961.16|8925.16|8953.3|8917.3|207
1583392500000|2020-03-05 07:15:00|8953.31|8917.31|8945.19|8909.19|8953.35|8917.35|8945.13|8909.13|214
1583392800000|2020-03-05 07:20:00|8945.18|8909.18|8942.21|8906.21|8947.94|8911.94|8941.1|8905.1|224
1583393100000|2020-03-05 07:25:00|8942.19|8906.19|8934.32|8898.32|8944.4|8908.4|8934.32|8898.32|228
1583393400000|2020-03-05 07:30:00|8934.55|8898.55|8933.95|8897.95|8941.95|8905.95|8933.95|8897.95|288
1583393700000|2020-03-05 07:35:00|8933.94|8897.94|8933.26|8897.26|8939.15|8903.15|8932.89|8896.89|288
1583394000000|2020-03-05 07:40:00|8932.96|8896.96|8926.31|8890.31|8932.96|8896.96|8916.29|8880.29|489
1583394300000|2020-03-05 07:45:00|8926.2|8890.2|8921.23|8885.23|8929.1|8893.1|8921.23|8885.23|171
1583394600000|2020-03-05 07:50:00|8921.03|8885.03|8916.15|8880.15|8925.2|8889.2|8916.09|8880.09|257
1583394900000|2020-03-05 07:55:00|8916.16|8880.16|8926.16|8890.16|8929.03|8893.03|8916.16|8880.16|355
1583395200000|2020-03-05 08:00:00|8926.15|8890.15|8938.7|8902.7|8940.53|8904.53|8925.84|8889.84|291
1583395500000|2020-03-05 08:05:00|8938.71|8902.71|8940.77|8904.77|8942.8|8906.8|8938.54|8902.54|244
1583395800000|2020-03-05 08:10:00|8940.56|8904.56|8929.78|8893.78|8942.35|8906.35|8928.2|8892.2|291
1583396100000|2020-03-05 08:15:00|8930.61|8894.61|8932.12|8896.12|8936.15|8900.15|8930.61|8894.61|183
1583396400000|2020-03-05 08:20:00|8932.19|8896.19|8940.87|8904.87|8940.87|8904.87|8932.19|8896.19|159
1583396700000|2020-03-05 08:25:00|8941.02|8905.02|8937.3|8901.3|8943.7|8907.7|8935.14|8899.14|340
1583397000000|2020-03-05 08:30:00|8937.32|8901.32|8928.91|8892.91|8937.37|8901.37|8928.64|8892.64|358
1583397300000|2020-03-05 08:35:00|8928.87|8892.87|8926.18|8890.18|8929.64|8893.64|8924.88|8888.88|159
1583397600000|2020-03-05 08:40:00|8926.28|8890.28|8924.88|8888.88|8932.9|8896.9|8923.74|8887.74|390
1583397900000|2020-03-05 08:45:00|8925.01|8889.01|8939.5|8903.5|8939.9|8903.9|8924.93|8888.93|261
1583398200000|2020-03-05 08:50:00|8939.58|8903.58|8938.99|8902.99|8939.58|8903.58|8935.77|8899.77|122
1583398500000|2020-03-05 08:55:00|8938.98|8902.98|8950|8914|8950.15|8914.15|8938.91|8902.91|395
1583398800000|2020-03-05 09:00:00|8949.91|8913.91|8944.54|8908.54|8960.23|8924.23|8943.81|8907.81|453
1583399100000|2020-03-05 09:05:00|8944.53|8908.53|8956.86|8920.86|8957.15|8921.15|8942.67|8906.67|250
1583399400000|2020-03-05 09:10:00|8956.85|8920.85|8960.43|8924.43|8961.31|8925.31|8952.28|8916.28|197
1583399700000|2020-03-05 09:15:00|8960.44|8924.44|8962.81|8926.81|8964.97|8928.97|8958.63|8922.63|352
1583400000000|2020-03-05 09:20:00|8962.82|8926.82|8980.36|8944.36|8980.42|8944.42|8962.63|8926.63|239
1583400300000|2020-03-05 09:25:00|8980.39|8944.39|9047.02|9011.02|9077.49|9041.49|8980.39|8944.39|998
1583400600000|2020-03-05 09:30:00|9047.14|9011.14|9055.31|9019.31|9074.07|9038.07|9047.14|9011.14|745
1583400900000|2020-03-05 09:35:00|9055.44|9019.44|9086.42|9050.42|9089.38|9053.38|9053.11|9017.11|467
1583401200000|2020-03-05 09:40:00|9087.21|9051.21|9084.9|9048.9|9099.89|9063.89|9084.9|9048.9|605
1583401500000|2020-03-05 09:45:00|9084.89|9048.89|9068.29|9032.29|9086.45|9050.45|9068.29|9032.29|566
1583401800000|2020-03-05 09:50:00|9068.43|9032.43|9090.41|9054.41|9093.71|9057.71|9064.17|9028.17|482
1583402100000|2020-03-05 09:55:00|9090.2|9054.2|9107.69|9071.69|9112.19|9076.19|9088.11|9052.11|569
1583402400000|2020-03-05 10:00:00|9107.68|9071.68|9095.68|9059.68|9116.31|9080.31|9092.91|9056.91|610
1583402700000|2020-03-05 10:05:00|9095.67|9059.67|9100.19|9064.19|9101.9|9065.9|9087.51|9051.51|400
1583403000000|2020-03-05 10:10:00|9100.45|9064.45|9096.23|9060.23|9102.21|9066.21|9089.59|9053.59|528
1583403300000|2020-03-05 10:15:00|9096.29|9060.29|9091.29|9055.29|9098.46|9062.46|9090.38|9054.38|483
1583403600000|2020-03-05 10:20:00|9091.3|9055.3|9089.99|9053.99|9097.24|9061.24|9081.53|9045.53|446
1583403900000|2020-03-05 10:25:00|9090.31|9054.31|9090.83|9054.83|9091.41|9055.41|9083.54|9047.54|566
1583404200000|2020-03-05 10:30:00|9091.51|9055.51|9096.32|9060.32|9097.89|9061.89|9091.37|9055.37|413
1583404500000|2020-03-05 10:35:00|9096.57|9060.57|9104.8|9068.8|9106.02|9070.02|9096.37|9060.37|345
1583404800000|2020-03-05 10:40:00|9104.44|9068.44|9088.85|9052.85|9104.44|9068.44|9088.11|9052.11|400
1583405100000|2020-03-05 10:45:00|9089.15|9053.15|9091.12|9055.12|9100.71|9064.71|9088.71|9052.71|364
1583405400000|2020-03-05 10:50:00|9090.34|9054.34|9096.92|9060.92|9097.12|9061.12|9089.79|9053.79|340
1583405700000|2020-03-05 10:55:00|9097.12|9061.12|9110.54|9074.54|9112.42|9076.42|9096.9|9060.9|264
1583406000000|2020-03-05 11:00:00|9111.47|9075.47|9109.84|9073.84|9112.05|9076.05|9109.84|9073.84|209
1583406300000|2020-03-05 11:05:00|9109.9|9073.9|9130.32|9094.32|9140.92|9104.92|9109.9|9073.9|489
1583406600000|2020-03-05 11:10:00|9130.41|9094.41|9124.83|9088.83|9140.17|9104.17|9119.07|9083.07|708
1583406900000|2020-03-05 11:15:00|9124.84|9088.84|9124.13|9088.13|9130.76|9094.76|9122.93|9086.93|563
1583407200000|2020-03-05 11:20:00|9124.11|9088.11|9117.47|9081.47|9124.41|9088.41|9112.46|9076.46|590
1583407500000|2020-03-05 11:25:00|9117.46|9081.46|9116.58|9080.58|9123.38|9087.38|9113.78|9077.78|573
1583407800000|2020-03-05 11:30:00|9116.41|9080.41|9104.75|9068.75|9117.6|9081.6|9104.69|9068.69|315
1583408100000|2020-03-05 11:35:00|9104.74|9068.74|9102.79|9066.79|9110.2|9074.2|9093.13|9057.13|613
1583408400000|2020-03-05 11:40:00|9102.85|9066.85|9100.71|9064.71|9109.67|9073.67|9100.71|9064.71|544
1583408700000|2020-03-05 11:45:00|9100.72|9064.72|9127.72|9091.72|9127.87|9091.87|9100.71|9064.71|440
1583409000000|2020-03-05 11:50:00|9127.73|9091.73|9129.47|9093.47|9135.1|9099.1|9127.33|9091.33|518
1583409300000|2020-03-05 11:55:00|9129|9093|9129.65|9093.65|9130.98|9094.98|9122.06|9086.06|410
1583409600000|2020-03-05 12:00:00|9129.62|9093.62|9141.29|9105.29|9141.49|9105.49|9128.88|9092.88|536
1583409900000|2020-03-05 12:05:00|9141.21|9105.21|9131.69|9095.69|9143.21|9107.21|9131.69|9095.69|577
1583410200000|2020-03-05 12:10:00|9131.68|9095.68|9131.04|9095.04|9132.47|9096.47|9125.36|9089.36|459
1583410500000|2020-03-05 12:15:00|9131.05|9095.05|9142.54|9106.54|9142.76|9106.76|9131.05|9095.05|348
1583410800000|2020-03-05 12:20:00|9142.55|9106.55|9150.02|9114.02|9150.02|9114.02|9142.55|9106.55|312
1583411100000|2020-03-05 12:25:00|9150.1|9114.1|9145.97|9109.97|9151.94|9115.94|9144.45|9108.45|447
1583411400000|2020-03-05 12:30:00|9145.96|9109.96|9146.89|9110.89|9159.88|9123.88|9145.71|9109.71|481
1583411700000|2020-03-05 12:35:00|9146.88|9110.88|9140.33|9104.33|9146.88|9110.88|9135.19|9099.19|403
1583412000000|2020-03-05 12:40:00|9140.34|9104.34|9118.87|9082.87|9145.15|9109.15|9113.4|9077.4|573
1583412300000|2020-03-05 12:45:00|9118.92|9082.92|9116.46|9080.46|9123.55|9087.55|9113.15|9077.15|412
1583412600000|2020-03-05 12:50:00|9116.41|9080.41|9116.03|9080.03|9121.81|9085.81|9105.55|9069.55|474
1583412900000|2020-03-05 12:55:00|9116.02|9080.02|9104.74|9068.74|9121.36|9085.36|9104.74|9068.74|343
1583413200000|2020-03-05 13:00:00|9104.64|9068.64|9105.14|9069.14|9112.13|9076.13|9099.67|9063.67|387
1583413500000|2020-03-05 13:05:00|9105.13|9069.13|9110.67|9074.67|9112.47|9076.47|9102.48|9066.48|336
1583413800000|2020-03-05 13:10:00|9110.68|9074.68|9114.62|9078.62|9114.62|9078.62|9106.72|9070.72|388
1583414100000|2020-03-05 13:15:00|9114.52|9078.52|9082.29|9046.29|9116.38|9080.38|9077.96|9041.96|552
1583414400000|2020-03-05 13:20:00|9082.43|9046.43|9093.64|9057.64|9097.67|9061.67|9082.43|9046.43|491
1583414700000|2020-03-05 13:25:00|9092.95|9056.95|9098.94|9062.94|9099.5|9063.5|9089.07|9053.07|228
1583415000000|2020-03-05 13:30:00|9098.8|9062.8|9089.12|9053.12|9098.86|9062.86|9083.07|9047.07|365
1583415300000|2020-03-05 13:35:00|9089.62|9053.62|9102.07|9066.07|9105.51|9069.51|9089.62|9053.62|329
1583415600000|2020-03-05 13:40:00|9102.23|9066.23|9094.5|9058.5|9102.24|9066.24|9092.77|9056.77|356
1583415900000|2020-03-05 13:45:00|9094.61|9058.61|9110.66|9074.66|9110.82|9074.82|9091.97|9055.97|429
1583416200000|2020-03-05 13:50:00|9110.65|9074.65|9105.38|9069.38|9110.65|9074.65|9102.27|9066.27|475
1583416500000|2020-03-05 13:55:00|9105.37|9069.37|9112.12|9076.12|9113.29|9077.29|9103.1|9067.1|319
1583416800000|2020-03-05 14:00:00|9112.13|9076.13|9113.96|9077.96|9114.52|9078.52|9104.81|9068.81|317
1583417100000|2020-03-05 14:05:00|9113.77|9077.77|9123.54|9087.54|9124.97|9088.97|9113.64|9077.64|448
1583417400000|2020-03-05 14:10:00|9123.51|9087.51|9120.28|9084.28|9123.53|9087.53|9119.96|9083.96|167
1583417700000|2020-03-05 14:15:00|9120.91|9084.91|9100.35|9064.35|9123.75|9087.75|9100.35|9064.35|348
1583418000000|2020-03-05 14:20:00|9100.12|9064.12|9100.29|9064.29|9107.19|9071.19|9098.62|9062.62|323
1583418300000|2020-03-05 14:25:00|9100.32|9064.32|9093.74|9057.74|9107.22|9071.22|9093.74|9057.74|215
1583418600000|2020-03-05 14:30:00|9093.77|9057.77|9089.91|9053.91|9097.31|9061.31|9089.74|9053.74|365
1583418900000|2020-03-05 14:35:00|9089.9|9053.9|9088.26|9052.26|9093.4|9057.4|9083.93|9047.93|323
1583419200000|2020-03-05 14:40:00|9088.34|9052.34|9082.37|9046.37|9093.25|9057.25|9081.21|9045.21|341
1583419500000|2020-03-05 14:45:00|9082.29|9046.29|9072.82|9036.82|9082.38|9046.38|9069.18|9033.18|469
1583419800000|2020-03-05 14:50:00|9072.7|9036.7|9069.19|9033.19|9073.01|9037.01|9058.62|9022.62|545
1583420100000|2020-03-05 14:55:00|9068.86|9032.86|9059.38|9023.38|9071.2|9035.2|9059.38|9023.38|414
1583420400000|2020-03-05 15:00:00|9059.2|9023.2|9064.34|9028.34|9065.49|9029.49|9058.77|9022.77|252
1583420700000|2020-03-05 15:05:00|9064.33|9028.33|9068.33|9032.33|9068.88|9032.88|9054.92|9018.92|370
1583421000000|2020-03-05 15:10:00|9068.8|9032.8|9074.3|9038.3|9074.58|9038.58|9068.8|9032.8|330
1583421300000|2020-03-05 15:15:00|9074.65|9038.65|9072.06|9036.06|9076.73|9040.73|9071.43|9035.43|257
1583421600000|2020-03-05 15:20:00|9070.75|9034.75|9056.41|9020.41|9070.75|9034.75|9053.13|9017.13|387
1583421900000|2020-03-05 15:25:00|9056.11|9020.11|9066.73|9030.73|9066.81|9030.81|9053.05|9017.05|371
1583422200000|2020-03-05 15:30:00|9066.49|9030.49|9078.4|9042.4|9078.6|9042.6|9066.49|9030.49|304
1583422500000|2020-03-05 15:35:00|9078.42|9042.42|9077.83|9041.83|9081.98|9045.98|9074.98|9038.98|261
1583422800000|2020-03-05 15:40:00|9077.91|9041.91|9086.55|9050.55|9086.64|9050.64|9076.71|9040.71|213
1583423100000|2020-03-05 15:45:00|9086.47|9050.47|9088.12|9052.12|9088.12|9052.12|9086.15|9050.15|144
1583423400000|2020-03-05 15:50:00|9088.04|9052.04|9101.58|9065.58|9101.71|9065.71|9087.92|9051.92|183
1583423700000|2020-03-05 15:55:00|9101.59|9065.59|9115.96|9079.96|9118.16|9082.16|9101.59|9065.59|347
1583424000000|2020-03-05 16:00:00|9115.99|9079.99|9101.72|9065.72|9117.29|9081.29|9101.08|9065.08|496
1583424300000|2020-03-05 16:05:00|9101.79|9065.79|9113.28|9077.28|9113.28|9077.28|9101.79|9065.79|204
1583424600000|2020-03-05 16:10:00|9113.27|9077.27|9127.98|9091.98|9135.43|9099.43|9106.04|9070.04|357
1583424900000|2020-03-05 16:15:00|9127.95|9091.95|9116.68|9080.68|9134.51|9098.51|9115.57|9079.57|443
1583425200000|2020-03-05 16:20:00|9116.67|9080.67|9121.52|9085.52|9122.96|9086.96|9110.44|9074.44|287
1583425500000|2020-03-05 16:25:00|9121.57|9085.57|9140.29|9104.29|9140.72|9104.72|9121.57|9085.57|374
1583425800000|2020-03-05 16:30:00|9140.43|9104.43|9120.01|9084.01|9149.02|9113.02|9118.65|9082.65|312
1583426100000|2020-03-05 16:35:00|9120.02|9084.02|9103.23|9067.23|9120.6|9084.6|9102.89|9066.89|298
1583426400000|2020-03-05 16:40:00|9103.05|9067.05|9104.23|9068.23|9107.61|9071.61|9099.39|9063.39|223
1583426700000|2020-03-05 16:45:00|9104.24|9068.24|9106.46|9070.46|9112.16|9076.16|9101.28|9065.28|203
1583427000000|2020-03-05 16:50:00|9106.45|9070.45|9106.14|9070.14|9106.65|9070.65|9099.26|9063.26|301
1583427300000|2020-03-05 16:55:00|9106.35|9070.35|9116.72|9080.72|9117.58|9081.58|9106.19|9070.19|311
1583427600000|2020-03-05 17:00:00|9116.56|9080.56|9120.44|9084.44|9123.38|9087.38|9115.29|9079.29|305
1583427900000|2020-03-05 17:05:00|9120.43|9084.43|9101.15|9065.15|9120.43|9084.43|9101.02|9065.02|312
1583428200000|2020-03-05 17:10:00|9101.14|9065.14|9105.51|9069.51|9105.52|9069.52|9099.12|9063.12|319
1583428500000|2020-03-05 17:15:00|9105.5|9069.5|9112.54|9076.54|9114.01|9078.01|9103.21|9067.21|170
1583428800000|2020-03-05 17:20:00|9113.38|9077.38|9109.74|9073.74|9114.44|9078.44|9108.05|9072.05|270
1583429100000|2020-03-05 17:25:00|9109.77|9073.77|9136.95|9100.95|9147.24|9111.24|9109.72|9073.72|643
1583429400000|2020-03-05 17:30:00|9137.02|9101.02|9138.42|9102.42|9138.58|9102.58|9133.11|9097.11|254
1583429700000|2020-03-05 17:35:00|9138.51|9102.51|9142.88|9106.88|9145.82|9109.82|9136.08|9100.08|368
1583430000000|2020-03-05 17:40:00|9142.89|9106.89|9149.02|9113.02|9150.38|9114.38|9141.08|9105.08|433
1583430300000|2020-03-05 17:45:00|9148.99|9112.99|9144.15|9108.15|9148.99|9112.99|9141.08|9105.08|358
1583430600000|2020-03-05 17:50:00|9144.14|9108.14|9134.7|9098.7|9144.59|9108.59|9133.84|9097.84|215
1583430900000|2020-03-05 17:55:00|9134.71|9098.71|9128.73|9092.73|9135.79|9099.79|9126.63|9090.63|297
1583431200000|2020-03-05 18:00:00|9128.74|9092.74|9135.26|9099.26|9135.26|9099.26|9126.03|9090.03|311
1583431500000|2020-03-05 18:05:00|9135.48|9099.48|9142.57|9106.57|9142.92|9106.92|9135.48|9099.48|286
1583431800000|2020-03-05 18:10:00|9142.34|9106.34|9132.55|9096.55|9142.34|9106.34|9132.35|9096.35|129
1583432100000|2020-03-05 18:15:00|9132.56|9096.56|9125.74|9089.74|9133.97|9097.97|9125.74|9089.74|177
1583432400000|2020-03-05 18:20:00|9126.45|9090.45|9120.16|9084.16|9126.51|9090.51|9117.99|9081.99|192
1583432700000|2020-03-05 18:25:00|9120.02|9084.02|9125.8|9089.8|9129.16|9093.16|9120.02|9084.02|195
1583433000000|2020-03-05 18:30:00|9125.81|9089.81|9137.94|9101.94|9141.09|9105.09|9111.27|9075.27|311
1583433300000|2020-03-05 18:35:00|9137.95|9101.95|9139.34|9103.34|9141.41|9105.41|9135.99|9099.99|342
1583433600000|2020-03-05 18:40:00|9139.57|9103.57|9149.23|9113.23|9151.66|9115.66|9139.57|9103.57|300
1583433900000|2020-03-05 18:45:00|9149.24|9113.24|9147.85|9111.85|9149.79|9113.79|9144.66|9108.66|358
1583434200000|2020-03-05 18:50:00|9147.6|9111.6|9139.21|9103.21|9147.6|9111.6|9137.55|9101.55|464
1583434500000|2020-03-05 18:55:00|9138.98|9102.98|9146.9|9110.9|9147.41|9111.41|9137.93|9101.93|344
1583434800000|2020-03-05 19:00:00|9146.91|9110.91|9140.71|9104.71|9146.98|9110.98|9139.24|9103.24|248
1583435100000|2020-03-05 19:05:00|9140.54|9104.54|9139.86|9103.86|9142.6|9106.6|9138.51|9102.51|341
1583435400000|2020-03-05 19:10:00|9139.93|9103.93|9131.11|9095.11|9141.63|9105.63|9131.1|9095.1|402
1583435700000|2020-03-05 19:15:00|9131.15|9095.15|9133.38|9097.38|9133.38|9097.38|9129.55|9093.55|228
1583436000000|2020-03-05 19:20:00|9133.99|9097.99|9128.39|9092.39|9135.05|9099.05|9127.86|9091.86|431
1583436300000|2020-03-05 19:25:00|9128.35|9092.35|9130.91|9094.91|9134.68|9098.68|9125.51|9089.51|244
1583436600000|2020-03-05 19:30:00|9130.88|9094.88|9132.79|9096.79|9133.15|9097.15|9129.57|9093.57|156
1583436900000|2020-03-05 19:35:00|9132.84|9096.84|9133.88|9097.88|9135.15|9099.15|9132.34|9096.34|254
1583437200000|2020-03-05 19:40:00|9133.77|9097.77|9152.85|9116.85|9152.85|9116.85|9131.92|9095.92|306
1583437500000|2020-03-05 19:45:00|9152.81|9116.81|9151.9|9115.9|9153.34|9117.34|9144.92|9108.92|367
1583437800000|2020-03-05 19:50:00|9151.76|9115.76|9153.08|9117.08|9153.33|9117.33|9149.33|9113.33|319
1583438100000|2020-03-05 19:55:00|9153.1|9117.1|9184.98|9148.98|9184.98|9148.98|9151.99|9115.99|494
1583438400000|2020-03-05 20:00:00|9185.23|9149.23|9149.06|9113.06|9186.6|9150.6|9149.06|9113.06|604
1583438700000|2020-03-05 20:05:00|9149.02|9113.02|9146.53|9110.53|9149.02|9113.02|9131.17|9095.17|544
1583439000000|2020-03-05 20:10:00|9146.38|9110.38|9129.77|9093.77|9146.49|9110.49|9129.67|9093.67|348
1583439300000|2020-03-05 20:15:00|9129.86|9093.86|9127.28|9091.28|9129.96|9093.96|9122.33|9086.33|448
1583439600000|2020-03-05 20:20:00|9127.26|9091.26|9126.18|9090.18|9129.83|9093.83|9122.4|9086.4|328
1583439900000|2020-03-05 20:25:00|9126.19|9090.19|9130.35|9094.35|9130.35|9094.35|9125.48|9089.48|338
1583440200000|2020-03-05 20:30:00|9130.03|9094.03|9126.25|9090.25|9135.42|9099.42|9126.25|9090.25|220
1583440500000|2020-03-05 20:35:00|9125.8|9089.8|9120.78|9084.78|9125.8|9089.8|9112.89|9076.89|266
1583440800000|2020-03-05 20:40:00|9120.73|9084.73|9111.97|9075.97|9121.13|9085.13|9111.97|9075.97|322
1583441100000|2020-03-05 20:45:00|9111.95|9075.95|9129.18|9093.18|9130.45|9094.45|9108.61|9072.61|426
1583441400000|2020-03-05 20:50:00|9129.19|9093.19|9129.24|9093.24|9129.32|9093.32|9124.77|9088.77|307
1583441700000|2020-03-05 20:55:00|9129.25|9093.25|9145.11|9109.11|9145.71|9109.71|9128.77|9092.77|284
1583442000000|2020-03-05 21:00:00|9144.73|9108.73|9150.54|9114.54|9150.54|9114.54|9138.11|9102.11|377
1583442300000|2020-03-05 21:05:00|9150.53|9114.53|9156.07|9120.07|9156.26|9120.26|9150.37|9114.37|460
1583442600000|2020-03-05 21:10:00|9155.72|9119.72|9148.6|9112.6|9158.51|9122.51|9143.18|9107.18|346
1583442900000|2020-03-05 21:15:00|9148.59|9112.59|9161.75|9125.75|9165.41|9129.41|9145.06|9109.06|483
1583443200000|2020-03-05 21:20:00|9162.23|9126.23|9149.12|9113.12|9162.23|9126.23|9148.25|9112.25|524
1583443500000|2020-03-05 21:25:00|9149.27|9113.27|9154.62|9118.62|9154.72|9118.72|9149.19|9113.19|360
1583443800000|2020-03-05 21:30:00|9154.24|9118.24|9145.79|9109.79|9154.25|9118.25|9144.35|9108.35|373
1583444100000|2020-03-05 21:35:00|9145.8|9109.8|9149.03|9113.03|9149.35|9113.35|9144.91|9108.91|453
1583444400000|2020-03-05 21:40:00|9149.05|9113.05|9139.58|9103.58|9149.22|9113.22|9139.58|9103.58|419
1583444700000|2020-03-05 21:45:00|9140.16|9104.16|9128.99|9092.99|9141.78|9105.78|9126.59|9090.59|497
1583445000000|2020-03-05 21:50:00|9128.53|9092.53|9140.67|9104.67|9141.6|9105.6|9127.88|9091.88|364
1583445300000|2020-03-05 21:55:00|9140.72|9104.72|9133.8|9097.8|9140.75|9104.75|9133.8|9097.8|334
1583445600000|2020-03-05 22:00:00|9133.81|9097.81|9127.51|9091.51|9133.81|9097.81|9126.31|9090.31|523
1583445900000|2020-03-05 22:05:00|9127.46|9091.46|9127.79|9091.79|9128.82|9092.82|9126.91|9090.91|205
1583446200000|2020-03-05 22:10:00|9127.8|9091.8|9116.22|9080.22|9127.95|9091.95|9108.35|9072.35|472
1583446500000|2020-03-05 22:15:00|9116.14|9080.14|9129.98|9093.98|9130.58|9094.58|9116.09|9080.09|366
1583446800000|2020-03-05 22:20:00|9129.97|9093.97|9128.46|9092.46|9132.69|9096.69|9127.43|9091.43|579
1583447100000|2020-03-05 22:25:00|9128.58|9092.58|9137.59|9101.59|9137.59|9101.59|9128.35|9092.35|693
1583447400000|2020-03-05 22:30:00|9137.64|9101.64|9141.78|9105.78|9144.85|9108.85|9136.72|9100.72|305
1583447700000|2020-03-05 22:35:00|9141.76|9105.76|9128.55|9092.55|9141.76|9105.76|9127.12|9091.12|688
1583448000000|2020-03-05 22:40:00|9128.53|9092.53|9124.99|9088.99|9128.53|9092.53|9124.63|9088.63|386
1583448300000|2020-03-05 22:45:00|9124.89|9088.89|9116.58|9080.58|9125.36|9089.36|9112.68|9076.68|718
1583448600000|2020-03-05 22:50:00|9116.65|9080.65|9116.28|9080.28|9118.7|9082.7|9115.4|9079.4|656
1583448900000|2020-03-05 22:55:00|9116.2|9080.2|9094.06|9058.06|9116.41|9080.41|9092.66|9056.66|555
1583449200000|2020-03-05 23:00:00|9094.69|9058.69|9093.6|9057.6|9095|9059|9081.66|9045.66|528
1583449500000|2020-03-05 23:05:00|9093.66|9057.66|9090.79|9054.79|9093.66|9057.66|9081.1|9045.1|511
1583449800000|2020-03-05 23:10:00|9091.43|9055.43|9080.44|9044.44|9091.43|9055.43|9080.43|9044.43|182
1583450100000|2020-03-05 23:15:00|9079.14|9043.14|9087.95|9051.95|9088.7|9052.7|9076.31|9040.31|440
1583450400000|2020-03-05 23:20:00|9087.88|9051.88|9088.44|9052.44|9093.54|9057.54|9079.17|9043.17|342
1583450700000|2020-03-05 23:25:00|9088.54|9052.54|9087.41|9051.41|9093.91|9057.91|9087.34|9051.34|298
1583451000000|2020-03-05 23:30:00|9087.54|9051.54|9105.59|9069.59|9105.59|9069.59|9084.65|9048.65|376
1583451300000|2020-03-05 23:35:00|9105.6|9069.6|9075.95|9039.95|9107.09|9071.09|9075.31|9039.31|560
1583451600000|2020-03-05 23:40:00|9075.66|9039.66|9078.95|9042.95|9079.01|9043.01|9072.4|9036.4|577
1583451900000|2020-03-05 23:45:00|9079.06|9043.06|9067.25|9031.25|9079.31|9043.31|9067.24|9031.24|436
1583452200000|2020-03-05 23:50:00|9067.23|9031.23|9070.5|9034.5|9071.43|9035.43|9065|9029|591
1583452500000|2020-03-05 23:55:00|9070.48|9034.48|9087.27|9051.27|9090.07|9054.07|9069.69|9033.69|751
1583452800000|2020-03-06 00:00:00|9087.02|9051.02|9090.09|9054.09|9093.07|9057.07|9069.57|9033.57|853
1583453100000|2020-03-06 00:05:00|9090.1|9054.1|9086.75|9050.75|9091|9055|9085.97|9049.97|367
1583453400000|2020-03-06 00:10:00|9086.9|9050.9|9079.73|9043.73|9091.42|9055.42|9079.62|9043.62|181
1583453700000|2020-03-06 00:15:00|9079.52|9043.52|9079.62|9043.62|9082.06|9046.06|9079.51|9043.51|195
1583454000000|2020-03-06 00:20:00|9079.66|9043.66|9096.27|9060.27|9096.35|9060.35|9079.04|9043.04|279
1583454300000|2020-03-06 00:25:00|9096.18|9060.18|9092.21|9056.21|9096.49|9060.49|9084.75|9048.75|408
1583454600000|2020-03-06 00:30:00|9092.13|9056.13|9080.95|9044.95|9092.21|9056.21|9075.85|9039.85|432
1583454900000|2020-03-06 00:35:00|9080.76|9044.76|9068.73|9032.73|9080.76|9044.76|9068.73|9032.73|499
1583455200000|2020-03-06 00:40:00|9068.67|9032.67|9067.61|9031.61|9068.73|9032.73|9066.61|9030.61|270
1583455500000|2020-03-06 00:45:00|9067.57|9031.57|9057.77|9021.77|9067.92|9031.92|9043.44|9007.44|620
1583455800000|2020-03-06 00:50:00|9057.83|9021.83|9027.24|8991.24|9057.94|9021.94|9027.24|8991.24|475
1583456100000|2020-03-06 00:55:00|9027.93|8991.93|9019.52|8983.52|9035.44|8999.44|9018.03|8982.03|617
1583456400000|2020-03-06 01:00:00|9019.55|8983.55|9042.74|9006.74|9043.11|9007.11|9018.66|8982.66|535
1583456700000|2020-03-06 01:05:00|9042.88|9006.88|9031.1|8995.1|9047.56|9011.56|9030.34|8994.34|681
1583457000000|2020-03-06 01:10:00|9030.74|8994.74|9047.02|9011.02|9047.63|9011.63|9030.74|8994.74|448
1583457300000|2020-03-06 01:15:00|9047.01|9011.01|9040.93|9004.93|9049.35|9013.35|9036.59|9000.59|479
1583457600000|2020-03-06 01:20:00|9040.94|9004.94|9043.01|9007.01|9047.27|9011.27|9039.34|9003.34|231
1583457900000|2020-03-06 01:25:00|9043.12|9007.12|9056.01|9020.01|9056.58|9020.58|9038.76|9002.76|421
1583458200000|2020-03-06 01:30:00|9056.27|9020.27|9066.56|9030.56|9066.67|9030.67|9056.27|9020.27|385
1583458500000|2020-03-06 01:35:00|9066.49|9030.49|9053.69|9017.69|9066.49|9030.49|9053.55|9017.55|323
1583458800000|2020-03-06 01:40:00|9053.63|9017.63|9054.37|9018.37|9060.63|9024.63|9053.63|9017.63|567
1583459100000|2020-03-06 01:45:00|9054.39|9018.39|9045.9|9009.9|9054.93|9018.93|9045.3|9009.3|273
1583459400000|2020-03-06 01:50:00|9045.91|9009.91|9038.77|9002.77|9046.96|9010.96|9035.5|8999.5|397
1583459700000|2020-03-06 01:55:00|9039.1|9003.1|9047.36|9011.36|9047.36|9011.36|9035.27|8999.27|438
1583460000000|2020-03-06 02:00:00|9047.34|9011.34|9058.91|9022.91|9062.74|9026.74|9046.12|9010.12|505
1583460300000|2020-03-06 02:05:00|9059.14|9023.14|9057.4|9021.4|9060.83|9024.83|9055.43|9019.43|451
1583460600000|2020-03-06 02:10:00|9057.43|9021.43|9063.67|9027.67|9064.12|9028.12|9054.11|9018.11|263
1583460900000|2020-03-06 02:15:00|9063.68|9027.68|9081.04|9045.04|9084.13|9048.13|9063.65|9027.65|607
1583461200000|2020-03-06 02:20:00|9081.01|9045.01|9073.85|9037.85|9082.82|9046.82|9073.74|9037.74|383
1583461500000|2020-03-06 02:25:00|9073.61|9037.61|9089.77|9053.77|9089.77|9053.77|9073.61|9037.61|550
1583461800000|2020-03-06 02:30:00|9089.76|9053.76|9091.4|9055.4|9104.54|9068.54|9087.19|9051.19|629
1583462100000|2020-03-06 02:35:00|9091.43|9055.43|9107|9071|9108.51|9072.51|9091.38|9055.38|682
1583462400000|2020-03-06 02:40:00|9106.96|9070.96|9102.65|9066.65|9107.44|9071.44|9099.52|9063.52|386
1583462700000|2020-03-06 02:45:00|9102.64|9066.64|9097.88|9061.88|9103.03|9067.03|9092.4|9056.4|383
1583463000000|2020-03-06 02:50:00|9097.9|9061.9|9086.11|9050.11|9098.66|9062.66|9084.64|9048.64|491
1583463300000|2020-03-06 02:55:00|9086.12|9050.12|9082.28|9046.28|9091.53|9055.53|9082.28|9046.28|428
1583463600000|2020-03-06 03:00:00|9082.09|9046.09|9086.41|9050.41|9086.62|9050.62|9078.38|9042.38|565
1583463900000|2020-03-06 03:05:00|9086.39|9050.39|9091.8|9055.8|9095.34|9059.34|9085.64|9049.64|533
1583464200000|2020-03-06 03:10:00|9091.79|9055.79|9092.77|9056.77|9093.99|9057.99|9086.52|9050.52|494
1583464500000|2020-03-06 03:15:00|9092.76|9056.76|9092.64|9056.64|9095.65|9059.65|9091.78|9055.78|466
1583464800000|2020-03-06 03:20:00|9092.61|9056.61|9079.47|9043.47|9092.98|9056.98|9079.25|9043.25|593
1583465100000|2020-03-06 03:25:00|9079.33|9043.33|9082.71|9046.71|9086.63|9050.63|9079.33|9043.33|388
1583465400000|2020-03-06 03:30:00|9082.7|9046.7|9085.68|9049.68|9090.98|9054.98|9082.56|9046.56|466
1583465700000|2020-03-06 03:35:00|9085.65|9049.65|9087.52|9051.52|9090.5|9054.5|9085.09|9049.09|435
1583466000000|2020-03-06 03:40:00|9087.51|9051.51|9081.15|9045.15|9088.96|9052.96|9081.12|9045.12|350
1583466300000|2020-03-06 03:45:00|9080.96|9044.96|9069.1|9033.1|9081.12|9045.12|9068.73|9032.73|458
1583466600000|2020-03-06 03:50:00|9069.12|9033.12|9075.17|9039.17|9076.26|9040.26|9063.81|9027.81|558
1583466900000|2020-03-06 03:55:00|9075.19|9039.19|9068.21|9032.21|9077.66|9041.66|9068.21|9032.21|610
1583467200000|2020-03-06 04:00:00|9068.16|9032.16|9074.71|9038.71|9075.86|9039.86|9066.45|9030.45|250
1583467500000|2020-03-06 04:05:00|9074.76|9038.76|9077.6|9041.6|9077.81|9041.81|9073.69|9037.69|247
1583467800000|2020-03-06 04:10:00|9077.78|9041.78|9086.89|9050.89|9088.54|9052.54|9077.47|9041.47|396
1583468100000|2020-03-06 04:15:00|9086.92|9050.92|9074.65|9038.65|9087.66|9051.66|9074.26|9038.26|389
1583468400000|2020-03-06 04:20:00|9074.38|9038.38|9071.38|9035.38|9074.65|9038.65|9071.04|9035.04|369
1583468700000|2020-03-06 04:25:00|9071.41|9035.41|9059.62|9023.62|9075.86|9039.86|9057.65|9021.65|424
1583469000000|2020-03-06 04:30:00|9059.06|9023.06|9060.69|9024.69|9062.51|9026.51|9054.57|9018.57|331
1583469300000|2020-03-06 04:35:00|9060.67|9024.67|9048.47|9012.47|9061.61|9025.61|9044.43|9008.43|406
1583469600000|2020-03-06 04:40:00|9048.45|9012.45|9061.15|9025.15|9061.15|9025.15|9048.1|9012.1|342
1583469900000|2020-03-06 04:45:00|9061.21|9025.21|9076.98|9040.98|9076.98|9040.98|9061.21|9025.21|473
1583470200000|2020-03-06 04:50:00|9077|9041|9078.27|9042.27|9083.5|9047.5|9073.56|9037.56|590
1583470500000|2020-03-06 04:55:00|9078.2|9042.2|9076.4|9040.4|9078.48|9042.48|9071.74|9035.74|366
1583470800000|2020-03-06 05:00:00|9076.44|9040.44|9085.32|9049.32|9086.27|9050.27|9076.44|9040.44|403
1583471100000|2020-03-06 05:05:00|9085.14|9049.14|9091.17|9055.17|9094.66|9058.66|9075.77|9039.77|522
1583471400000|2020-03-06 05:10:00|9090.97|9054.97|9103.63|9067.63|9106.56|9070.56|9089.31|9053.31|477
1583471700000|2020-03-06 05:15:00|9103.64|9067.64|9114.46|9078.46|9121.09|9085.09|9103.63|9067.63|713
1583472000000|2020-03-06 05:20:00|9114.44|9078.44|9118.89|9082.89|9124.88|9088.88|9112.08|9076.08|635
1583472300000|2020-03-06 05:25:00|9118.87|9082.87|9118.23|9082.23|9119.04|9083.04|9109.73|9073.73|400
1583472600000|2020-03-06 05:30:00|9118.24|9082.24|9132.76|9096.76|9136.86|9100.86|9118.24|9082.24|526
1583472900000|2020-03-06 05:35:00|9132.8|9096.8|9137.87|9101.87|9139.61|9103.61|9131.37|9095.37|251
1583473200000|2020-03-06 05:40:00|9137.88|9101.88|9135.58|9099.58|9139.72|9103.72|9131.67|9095.67|283
1583473500000|2020-03-06 05:45:00|9135.57|9099.57|9127.76|9091.76|9140.97|9104.97|9127.73|9091.73|223
1583473800000|2020-03-06 05:50:00|9127.72|9091.72|9134.33|9098.33|9135.02|9099.02|9125.15|9089.15|390
1583474100000|2020-03-06 05:55:00|9134.31|9098.31|9140.55|9104.55|9143.42|9107.42|9134.31|9098.31|304
1583474400000|2020-03-06 06:00:00|9140.44|9104.44|9129.94|9093.94|9146.34|9110.34|9129.94|9093.94|266
1583474700000|2020-03-06 06:05:00|9129.2|9093.2|9138.15|9102.15|9138.15|9102.15|9128.31|9092.31|345
1583475000000|2020-03-06 06:10:00|9138.31|9102.31|9144.32|9108.32|9144.59|9108.59|9131.44|9095.44|369
1583475300000|2020-03-06 06:15:00|9144.31|9108.31|9146.52|9110.52|9146.7|9110.7|9142.64|9106.64|355
1583475600000|2020-03-06 06:20:00|9146.53|9110.53|9137.02|9101.02|9146.71|9110.71|9135.18|9099.18|402
1583475900000|2020-03-06 06:25:00|9137.06|9101.06|9132.93|9096.93|9139.7|9103.7|9129.34|9093.34|429
1583476200000|2020-03-06 06:30:00|9132.9|9096.9|9126.57|9090.57|9133.41|9097.41|9125.81|9089.81|376
1583476500000|2020-03-06 06:35:00|9126.5|9090.5|9135.06|9099.06|9139.91|9103.91|9123.32|9087.32|556
1583476800000|2020-03-06 06:40:00|9134.98|9098.98|9130.76|9094.76|9137.04|9101.04|9130.37|9094.37|460
1583477100000|2020-03-06 06:45:00|9130.75|9094.75|9127.55|9091.55|9132.37|9096.37|9126.3|9090.3|517
1583477400000|2020-03-06 06:50:00|9127.65|9091.65|9138.59|9102.59|9138.6|9102.6|9126.17|9090.17|337
1583477700000|2020-03-06 06:55:00|9138.64|9102.64|9127.3|9091.3|9141.18|9105.18|9126.61|9090.61|359
1583478000000|2020-03-06 07:00:00|9127.26|9091.26|9135.5|9099.5|9135.9|9099.9|9126.91|9090.91|518
1583478300000|2020-03-06 07:05:00|9135.52|9099.52|9145.07|9109.07|9145.07|9109.07|9135.52|9099.52|500
1583478600000|2020-03-06 07:10:00|9145.05|9109.05|9141.58|9105.58|9145.07|9109.07|9140.52|9104.52|503
1583478900000|2020-03-06 07:15:00|9141.6|9105.6|9137.18|9101.18|9142.49|9106.49|9134.8|9098.8|419
1583479200000|2020-03-06 07:20:00|9137.07|9101.07|9141.91|9105.91|9143.15|9107.15|9134.16|9098.16|354
1583479500000|2020-03-06 07:25:00|9141.9|9105.9|9144.29|9108.29|9145.5|9109.5|9141.15|9105.15|315
1583479800000|2020-03-06 07:30:00|9144.3|9108.3|9159.97|9123.97|9163.23|9127.23|9144.3|9108.3|369
1583480100000|2020-03-06 07:35:00|9159.91|9123.91|9141.16|9105.16|9161.96|9125.96|9140.29|9104.29|468
1583480400000|2020-03-06 07:40:00|9141.17|9105.17|9127.81|9091.81|9142.97|9106.97|9127.45|9091.45|404
1583480700000|2020-03-06 07:45:00|9127.82|9091.82|9133.29|9097.29|9136.7|9100.7|9127.79|9091.79|546
1583481000000|2020-03-06 07:50:00|9133.27|9097.27|9131.08|9095.08|9139.74|9103.74|9129.96|9093.96|274
1583481300000|2020-03-06 07:55:00|9131.05|9095.05|9130.29|9094.29|9137.21|9101.21|9128.3|9092.3|496
1583481600000|2020-03-06 08:00:00|9130.4|9094.4|9142.4|9106.4|9145.67|9109.67|9129.43|9093.43|322
1583481900000|2020-03-06 08:05:00|9142.48|9106.48|9131.98|9095.98|9144.89|9108.89|9131.82|9095.82|337
1583482200000|2020-03-06 08:10:00|9131.96|9095.96|9124.5|9088.5|9132.12|9096.12|9119.12|9083.12|411
1583482500000|2020-03-06 08:15:00|9124.67|9088.67|9112.8|9076.8|9124.67|9088.67|9105.79|9069.79|643
1583482800000|2020-03-06 08:20:00|9112.73|9076.73|9123.37|9087.37|9123.43|9087.43|9110.26|9074.26|569
1583483100000|2020-03-06 08:25:00|9123.84|9087.84|9116.93|9080.93|9123.97|9087.97|9114.41|9078.41|553
1583483400000|2020-03-06 08:30:00|9116.92|9080.92|9120.21|9084.21|9123.93|9087.93|9116.85|9080.85|406
1583483700000|2020-03-06 08:35:00|9120.18|9084.18|9121.4|9085.4|9122.58|9086.58|9115.63|9079.63|353
1583484000000|2020-03-06 08:40:00|9121.57|9085.57|9126.48|9090.48|9127.91|9091.91|9118.56|9082.56|475
1583484300000|2020-03-06 08:45:00|9126.55|9090.55|9136.08|9100.08|9136.38|9100.38|9126.03|9090.03|518
1583484600000|2020-03-06 08:50:00|9136.05|9100.05|9135.95|9099.95|9142.44|9106.44|9134.14|9098.14|607
1583484900000|2020-03-06 08:55:00|9135.92|9099.92|9143.09|9107.09|9143.11|9107.11|9130.06|9094.06|389
1583485200000|2020-03-06 09:00:00|9143.19|9107.19|9150.88|9114.88|9151.38|9115.38|9143.19|9107.19|515
1583485500000|2020-03-06 09:05:00|9150.68|9114.68|9147.34|9111.34|9152.31|9116.31|9147.2|9111.2|548
1583485800000|2020-03-06 09:10:00|9147.35|9111.35|9147.56|9111.56|9153.02|9117.02|9146.46|9110.46|516
1583486100000|2020-03-06 09:15:00|9147.53|9111.53|9145.44|9109.44|9148.04|9112.04|9145.44|9109.44|276
1583486400000|2020-03-06 09:20:00|9145.71|9109.71|9147.43|9111.43|9147.96|9111.96|9140.91|9104.91|450
1583486700000|2020-03-06 09:25:00|9147.45|9111.45|9135.13|9099.13|9148.05|9112.05|9132.08|9096.08|466
1583487000000|2020-03-06 09:30:00|9135.07|9099.07|9146.35|9110.35|9147.29|9111.29|9134.62|9098.62|329
1583487300000|2020-03-06 09:35:00|9146.33|9110.33|9146.5|9110.5|9149.05|9113.05|9145.04|9109.04|410
1583487600000|2020-03-06 09:40:00|9146.47|9110.47|9146.28|9110.28|9146.81|9110.81|9138.86|9102.86|408
1583487900000|2020-03-06 09:45:00|9146.27|9110.27|9151.44|9115.44|9153.27|9117.27|9144.73|9108.73|329
1583488200000|2020-03-06 09:50:00|9151.62|9115.62|9153.08|9117.08|9154.54|9118.54|9151.02|9115.02|279
1583488500000|2020-03-06 09:55:00|9152.92|9116.92|9145.35|9109.35|9155.3|9119.3|9142.28|9106.28|365
1583488800000|2020-03-06 10:00:00|9146.1|9110.1|9135.59|9099.59|9146.1|9110.1|9134.1|9098.1|785
1583489100000|2020-03-06 10:05:00|9135.64|9099.64|9138.51|9102.51|9138.72|9102.72|9132.02|9096.02|429
1583489400000|2020-03-06 10:10:00|9138.5|9102.5|9133.98|9097.98|9139.39|9103.39|9130.62|9094.62|529
1583489700000|2020-03-06 10:15:00|9133.99|9097.99|9136.99|9100.99|9140.56|9104.56|9131.69|9095.69|598
1583490000000|2020-03-06 10:20:00|9137.04|9101.04|9132.41|9096.41|9137.77|9101.77|9132.41|9096.41|343
1583490300000|2020-03-06 10:25:00|9132.45|9096.45|9137.2|9101.2|9137.2|9101.2|9128.75|9092.75|383
1583490600000|2020-03-06 10:30:00|9137.37|9101.37|9146.71|9110.71|9151.13|9115.13|9137.21|9101.21|646
1583490900000|2020-03-06 10:35:00|9146.7|9110.7|9151.07|9115.07|9152.88|9116.88|9145.66|9109.66|467
1583491200000|2020-03-06 10:40:00|9151.23|9115.23|9168.94|9132.94|9173.78|9137.78|9151.23|9115.23|505
1583491500000|2020-03-06 10:45:00|9168.88|9132.88|9163.22|9127.22|9172.57|9136.57|9162.82|9126.82|374
1583491800000|2020-03-06 10:50:00|9163.29|9127.29|9171.47|9135.47|9172.07|9136.07|9162.48|9126.48|299
1583492100000|2020-03-06 10:55:00|9171.41|9135.41|9176.74|9140.74|9180.73|9144.73|9169.24|9133.24|441
1583492400000|2020-03-06 11:00:00|9176.77|9140.77|9184.28|9148.28|9188.45|9152.45|9176.77|9140.77|429
1583492700000|2020-03-06 11:05:00|9184.52|9148.52|9171.94|9135.94|9184.52|9148.52|9167.75|9131.75|514
1583493000000|2020-03-06 11:10:00|9171.7|9135.7|9180.67|9144.67|9186.54|9150.54|9171.5|9135.5|576
1583493300000|2020-03-06 11:15:00|9180.99|9144.99|9162.61|9126.61|9180.99|9144.99|9159.95|9123.95|718
1583493600000|2020-03-06 11:20:00|9162.63|9126.63|9157.87|9121.87|9168.07|9132.07|9157.83|9121.83|609
1583493900000|2020-03-06 11:25:00|9157.82|9121.82|9168.45|9132.45|9174.35|9138.35|9157.82|9121.82|398
1583494200000|2020-03-06 11:30:00|9168.46|9132.46|9172.2|9136.2|9181.28|9145.28|9168.45|9132.45|496
1583494500000|2020-03-06 11:35:00|9172.26|9136.26|9173.21|9137.21|9174.67|9138.67|9170.91|9134.91|291
1583494800000|2020-03-06 11:40:00|9173.47|9137.47|9176.92|9140.92|9181.9|9145.9|9173.47|9137.47|302
1583495100000|2020-03-06 11:45:00|9176.94|9140.94|9179.85|9143.85|9181.22|9145.22|9175.71|9139.71|412
1583495400000|2020-03-06 11:50:00|9179.83|9143.83|9186.78|9150.78|9186.98|9150.98|9177.75|9141.75|377
1583495700000|2020-03-06 11:55:00|9186.77|9150.77|9161.79|9125.79|9196.51|9160.51|9158.53|9122.53|817
1583496000000|2020-03-06 12:00:00|9161.78|9125.78|9142.07|9106.07|9161.78|9125.78|9137.28|9101.28|713
1583496300000|2020-03-06 12:05:00|9142.05|9106.05|9153.43|9117.43|9153.94|9117.94|9140.62|9104.62|548
1583496600000|2020-03-06 12:10:00|9152.7|9116.7|9148.4|9112.4|9155.61|9119.61|9148.4|9112.4|309
1583496900000|2020-03-06 12:15:00|9148.37|9112.37|9148.51|9112.51|9153.16|9117.16|9143.92|9107.92|585
1583497200000|2020-03-06 12:20:00|9148.53|9112.53|9128.18|9092.18|9149.23|9113.23|9126.87|9090.87|431
1583497500000|2020-03-06 12:25:00|9127.98|9091.98|9131.27|9095.27|9136.52|9100.52|9125.99|9089.99|417
1583497800000|2020-03-06 12:30:00|9131.28|9095.28|9132.11|9096.11|9142.84|9106.84|9131.26|9095.26|395
1583498100000|2020-03-06 12:35:00|9132.16|9096.16|9130.67|9094.67|9135.21|9099.21|9128.97|9092.97|404
1583498400000|2020-03-06 12:40:00|9130.68|9094.68|9138.13|9102.13|9140.35|9104.35|9130.14|9094.14|391
1583498700000|2020-03-06 12:45:00|9137.82|9101.82|9132.51|9096.51|9138.19|9102.19|9132.33|9096.33|397
1583499000000|2020-03-06 12:50:00|9132.53|9096.53|9147.14|9111.14|9148.06|9112.06|9131.01|9095.01|442
1583499300000|2020-03-06 12:55:00|9146.68|9110.68|9143.25|9107.25|9147.47|9111.47|9140.3|9104.3|305
1583499600000|2020-03-06 13:00:00|9143.24|9107.24|9146.6|9110.6|9153.55|9117.55|9140.27|9104.27|391
1583499900000|2020-03-06 13:05:00|9146.58|9110.58|9132.06|9096.06|9146.68|9110.68|9131|9095|296
1583500200000|2020-03-06 13:10:00|9131.89|9095.89|9131.06|9095.06|9133.1|9097.1|9126.56|9090.56|325
1583500500000|2020-03-06 13:15:00|9131.05|9095.05|9127.18|9091.18|9135.99|9099.99|9126.95|9090.95|293
1583500800000|2020-03-06 13:20:00|9127.22|9091.22|9127.81|9091.81|9128.41|9092.41|9121.08|9085.08|395
1583501100000|2020-03-06 13:25:00|9127.8|9091.8|9136.42|9100.42|9137.83|9101.83|9126.51|9090.51|300
1583501400000|2020-03-06 13:30:00|9136.41|9100.41|9138.82|9102.82|9140.1|9104.1|9128.72|9092.72|290
1583501700000|2020-03-06 13:35:00|9138.83|9102.83|9128.62|9092.62|9138.83|9102.83|9128.62|9092.62|256
1583502000000|2020-03-06 13:40:00|9128.63|9092.63|9123.34|9087.34|9128.64|9092.64|9122.54|9086.54|302
1583502300000|2020-03-06 13:45:00|9123.26|9087.26|9120.86|9084.86|9127.69|9091.69|9120.84|9084.84|307
1583502600000|2020-03-06 13:50:00|9120.42|9084.42|9104.7|9068.7|9121.55|9085.55|9101.86|9065.86|283
1583502900000|2020-03-06 13:55:00|9104.49|9068.49|9094.85|9058.85|9108.23|9072.23|9085.49|9049.49|456
1583503200000|2020-03-06 14:00:00|9094.92|9058.92|9094.41|9058.41|9098.83|9062.83|9088.89|9052.89|348
1583503500000|2020-03-06 14:05:00|9094.86|9058.86|9087.56|9051.56|9101.42|9065.42|9087.56|9051.56|350
1583503800000|2020-03-06 14:10:00|9087.57|9051.57|9098.18|9062.18|9098.18|9062.18|9087.57|9051.57|334
1583504100000|2020-03-06 14:15:00|9098.61|9062.61|9110.25|9074.25|9110.25|9074.25|9092.84|9056.84|416
1583504400000|2020-03-06 14:20:00|9110.26|9074.26|9111.43|9075.43|9111.44|9075.44|9104.16|9068.16|381
1583504700000|2020-03-06 14:25:00|9111.44|9075.44|9123.61|9087.61|9123.69|9087.69|9104.18|9068.18|330
1583505000000|2020-03-06 14:30:00|9123.51|9087.51|9131.28|9095.28|9146.67|9110.67|9122.81|9086.81|447
1583505300000|2020-03-06 14:35:00|9131.27|9095.27|9117.5|9081.5|9131.3|9095.3|9117.5|9081.5|345
1583505600000|2020-03-06 14:40:00|9117.49|9081.49|9111.67|9075.67|9117.55|9081.55|9106.3|9070.3|326
1583505900000|2020-03-06 14:45:00|9111.81|9075.81|9092.02|9056.02|9111.87|9075.87|9091.93|9055.93|426
1583506200000|2020-03-06 14:50:00|9092.07|9056.07|9091.73|9055.73|9097.51|9061.51|9089.39|9053.39|404
1583506500000|2020-03-06 14:55:00|9091.68|9055.68|9105.49|9069.49|9107.01|9071.01|9091.45|9055.45|351
1583506800000|2020-03-06 15:00:00|9105.43|9069.43|9116.22|9080.22|9117.88|9081.88|9104.39|9068.39|357
1583507100000|2020-03-06 15:05:00|9116.28|9080.28|9117.24|9081.24|9117.87|9081.87|9115.05|9079.05|171
1583507400000|2020-03-06 15:10:00|9117.37|9081.37|9103.85|9067.85|9117.67|9081.67|9103.73|9067.73|249
1583507700000|2020-03-06 15:15:00|9103.84|9067.84|9098.9|9062.9|9105.74|9069.74|9097.82|9061.82|275
1583508000000|2020-03-06 15:20:00|9098.87|9062.87|9094.51|9058.51|9099.14|9063.14|9093.47|9057.47|373
1583508300000|2020-03-06 15:25:00|9094.52|9058.52|9088.73|9052.73|9095.89|9059.89|9088.19|9052.19|227
1583508600000|2020-03-06 15:30:00|9088.66|9052.66|9090.35|9054.35|9092.45|9056.45|9079.08|9043.08|318
1583508900000|2020-03-06 15:35:00|9090.4|9054.4|9081.19|9045.19|9093.06|9057.06|9080.2|9044.2|406
1583509200000|2020-03-06 15:40:00|9081.07|9045.07|9086.77|9050.77|9089.87|9053.87|9080.41|9044.41|329
1583509500000|2020-03-06 15:45:00|9086.85|9050.85|9061.57|9025.57|9087.41|9051.41|9061.06|9025.06|548
1583509800000|2020-03-06 15:50:00|9061.58|9025.58|9059.49|9023.49|9074.9|9038.9|9058.59|9022.59|506
1583510100000|2020-03-06 15:55:00|9059.44|9023.44|9046.12|9010.12|9071.41|9035.41|9046.1|9010.1|557
1583510400000|2020-03-06 16:00:00|9046.1|9010.1|9071.36|9035.36|9075.01|9039.01|9045.67|9009.67|500
1583510700000|2020-03-06 16:05:00|9070.56|9034.56|9065.62|9029.62|9071.82|9035.82|9059.64|9023.64|342
1583511000000|2020-03-06 16:10:00|9065.61|9029.61|9078.82|9042.82|9079.84|9043.84|9065.61|9029.61|299
1583511300000|2020-03-06 16:15:00|9078.81|9042.81|9084.13|9048.13|9095.78|9059.78|9074.98|9038.98|350
1583511600000|2020-03-06 16:20:00|9084.75|9048.75|9083.11|9047.11|9086.38|9050.38|9079.46|9043.46|358
1583511900000|2020-03-06 16:25:00|9082.93|9046.93|9082|9046|9086.47|9050.47|9079.09|9043.09|382
1583512200000|2020-03-06 16:30:00|9082.24|9046.24|9101.85|9065.85|9104.52|9068.52|9081.46|9045.46|338
1583512500000|2020-03-06 16:35:00|9101.77|9065.77|9092.75|9056.75|9102.49|9066.49|9092.63|9056.63|210
1583512800000|2020-03-06 16:40:00|9092.64|9056.64|9088.81|9052.81|9095.63|9059.63|9088.81|9052.81|249
1583513100000|2020-03-06 16:45:00|9088.82|9052.82|9078.8|9042.8|9088.84|9052.84|9073.69|9037.69|430
1583513400000|2020-03-06 16:50:00|9078.79|9042.79|9086.44|9050.44|9086.79|9050.79|9078.62|9042.62|223
1583513700000|2020-03-06 16:55:00|9086.51|9050.51|9090.27|9054.27|9097.03|9061.03|9086.48|9050.48|328
1583514000000|2020-03-06 17:00:00|9090.22|9054.22|9091.98|9055.98|9092.64|9056.64|9090.08|9054.08|128
1583514300000|2020-03-06 17:05:00|9092.72|9056.72|9102.48|9066.48|9103.41|9067.41|9092.03|9056.03|258
1583514600000|2020-03-06 17:10:00|9102.85|9066.85|9099.71|9063.71|9102.85|9066.85|9099.25|9063.25|157
1583514900000|2020-03-06 17:15:00|9099.66|9063.66|9107.34|9071.34|9107.34|9071.34|9097.49|9061.49|306
1583515200000|2020-03-06 17:20:00|9108.75|9072.75|9111.96|9075.96|9113.79|9077.79|9108.75|9072.75|236
1583515500000|2020-03-06 17:25:00|9111.71|9075.71|9114.04|9078.04|9114.04|9078.04|9106.64|9070.64|235
1583515800000|2020-03-06 17:30:00|9114.09|9078.09|9107.88|9071.88|9114.7|9078.7|9107.35|9071.35|191
1583516100000|2020-03-06 17:35:00|9107.93|9071.93|9101.47|9065.47|9110.58|9074.58|9100.11|9064.11|287
1583516400000|2020-03-06 17:40:00|9101.48|9065.48|9106.45|9070.45|9107.19|9071.19|9101.31|9065.31|257
1583516700000|2020-03-06 17:45:00|9106.59|9070.59|9101.28|9065.28|9109.79|9073.79|9099.54|9063.54|351
1583517000000|2020-03-06 17:50:00|9101.26|9065.26|9106.34|9070.34|9109.25|9073.25|9099.57|9063.57|310
1583517300000|2020-03-06 17:55:00|9106.54|9070.54|9110.19|9074.19|9110.28|9074.28|9106.15|9070.15|250
1583517600000|2020-03-06 18:00:00|9110.18|9074.18|9106.2|9070.2|9110.45|9074.45|9102.98|9066.98|258
1583517900000|2020-03-06 18:05:00|9106.24|9070.24|9111.6|9075.6|9112.57|9076.57|9106.24|9070.24|431
1583518200000|2020-03-06 18:10:00|9111.59|9075.59|9112.03|9076.03|9115.23|9079.23|9110.6|9074.6|229
1583518500000|2020-03-06 18:15:00|9111.83|9075.83|9104.92|9068.92|9111.84|9075.84|9104.9|9068.9|198
1583518800000|2020-03-06 18:20:00|9104.91|9068.91|9098.45|9062.45|9104.91|9068.91|9098.45|9062.45|299
1583519100000|2020-03-06 18:25:00|9098.47|9062.47|9098.71|9062.71|9100.77|9064.77|9096.39|9060.39|140
1583519400000|2020-03-06 18:30:00|9098.77|9062.77|9104.61|9068.61|9105.09|9069.09|9098.47|9062.47|167
1583519700000|2020-03-06 18:35:00|9104.56|9068.56|9105.56|9069.56|9105.7|9069.7|9102.7|9066.7|126
1583520000000|2020-03-06 18:40:00|9105.57|9069.57|9107.46|9071.46|9108.34|9072.34|9104.82|9068.82|112
1583520300000|2020-03-06 18:45:00|9107.38|9071.38|9109.05|9073.05|9109.05|9073.05|9106.18|9070.18|77
1583520600000|2020-03-06 18:50:00|9109.16|9073.16|9104.97|9068.97|9110.42|9074.42|9104.97|9068.97|123
1583520900000|2020-03-06 18:55:00|9105.07|9069.07|9103.07|9067.07|9105.14|9069.14|9102.35|9066.35|171
1583521200000|2020-03-06 19:00:00|9103.51|9067.51|9108.2|9072.2|9109.13|9073.13|9101.06|9065.06|177
1583521500000|2020-03-06 19:05:00|9108.48|9072.48|9102.52|9066.52|9108.79|9072.79|9100.85|9064.85|312
1583521800000|2020-03-06 19:10:00|9102.55|9066.55|9098.21|9062.21|9103.29|9067.29|9098.21|9062.21|241
1583522100000|2020-03-06 19:15:00|9098.24|9062.24|9107.96|9071.96|9108.68|9072.68|9098.24|9062.24|265
1583522400000|2020-03-06 19:20:00|9107.75|9071.75|9112.32|9076.32|9113.95|9077.95|9104.59|9068.59|362
1583522700000|2020-03-06 19:25:00|9112.54|9076.54|9123.58|9087.58|9126.5|9090.5|9110.17|9074.17|354
1583523000000|2020-03-06 19:30:00|9123.82|9087.82|9128.78|9092.78|9129.36|9093.36|9123.78|9087.78|209
1583523300000|2020-03-06 19:35:00|9128.77|9092.77|9132.67|9096.67|9132.95|9096.95|9125.42|9089.42|138
1583523600000|2020-03-06 19:40:00|9132.7|9096.7|9132.14|9096.14|9135.77|9099.77|9132.08|9096.08|161
1583523900000|2020-03-06 19:45:00|9132.13|9096.13|9128.64|9092.64|9134.99|9098.99|9128.64|9092.64|151
1583524200000|2020-03-06 19:50:00|9128.62|9092.62|9127.19|9091.19|9129.28|9093.28|9127.18|9091.18|263
1583524500000|2020-03-06 19:55:00|9127.38|9091.38|9122.69|9086.69|9130.32|9094.32|9122.47|9086.47|159
1583524800000|2020-03-06 20:00:00|9122.7|9086.7|9129.85|9093.85|9132.26|9096.26|9122.69|9086.69|393
1583525100000|2020-03-06 20:05:00|9129.86|9093.86|9133.66|9097.66|9133.66|9097.66|9129.18|9093.18|599
1583525400000|2020-03-06 20:10:00|9133.67|9097.67|9133.31|9097.31|9134.71|9098.71|9132.21|9096.21|190
1583525700000|2020-03-06 20:15:00|9133.41|9097.41|9143.03|9107.03|9143.65|9107.65|9133.4|9097.4|187
1583526000000|2020-03-06 20:20:00|9142.9|9106.9|9139.14|9103.14|9142.9|9106.9|9138.23|9102.23|293
1583526300000|2020-03-06 20:25:00|9139.13|9103.13|9140.12|9104.12|9140.82|9104.82|9136.24|9100.24|231
1583526600000|2020-03-06 20:30:00|9140.11|9104.11|9140.53|9104.53|9141.81|9105.81|9136|9100|256
1583526900000|2020-03-06 20:35:00|9140.78|9104.78|9141.28|9105.28|9141.33|9105.33|9139.03|9103.03|266
1583527200000|2020-03-06 20:40:00|9140.78|9104.78|9140.38|9104.38|9141.72|9105.72|9138.98|9102.98|360
1583527500000|2020-03-06 20:45:00|9140.39|9104.39|9130.58|9094.58|9141.45|9105.45|9130.51|9094.51|372
1583527800000|2020-03-06 20:50:00|9130.68|9094.68|9130|9094|9130.78|9094.78|9127.36|9091.36|140
1583528100000|2020-03-06 20:55:00|9129.6|9093.6|9136.85|9100.85|9139.43|9103.43|9127.65|9091.65|214
1583528400000|2020-03-06 21:00:00|9137|9101|9145.68|9109.68|9145.85|9109.85|9137|9101|236
1583528700000|2020-03-06 21:05:00|9145.74|9109.74|9145.24|9109.24|9145.74|9109.74|9141.24|9105.24|92
1583529000000|2020-03-06 21:10:00|9145.27|9109.27|9144.69|9108.69|9148.22|9112.22|9144.61|9108.61|190
1583529300000|2020-03-06 21:15:00|9144.7|9108.7|9146.53|9110.53|9148.36|9112.36|9144.66|9108.66|140
1583529600000|2020-03-06 21:20:00|9146.57|9110.57|9149.18|9113.18|9149.9|9113.9|9146.57|9110.57|135
1583529900000|2020-03-06 21:25:00|9148.99|9112.99|9154.58|9118.58|9155.48|9119.48|9148.72|9112.72|304
1583530200000|2020-03-06 21:30:00|9154.57|9118.57|9156|9120|9156.21|9120.21|9152.89|9116.89|289
1583530500000|2020-03-06 21:35:00|9155.99|9119.99|9155.85|9119.85|9158.14|9122.14|9155.52|9119.52|200
1583530800000|2020-03-06 21:40:00|9155.67|9119.67|9142.14|9106.14|9155.71|9119.71|9141.66|9105.66|423
1583531100000|2020-03-06 21:45:00|9142.16|9106.16|9142.9|9106.9|9144.81|9108.81|9141.98|9105.98|542
1583531400000|2020-03-06 21:50:00|9143.05|9107.05|9153.29|9117.29|9153.3|9117.3|9142.52|9106.52|269
1583531700000|2020-03-06 21:55:00|9152.9|9116.9|9153.59|9117.59|9155.19|9119.19|9152.86|9116.86|169
1583553600000|2020-03-07 04:00:00|9129.4|9093.4|9143.37|9107.37|9143.96|9107.96|9127.62|9091.62|276
1583553900000|2020-03-07 04:05:00|9143.04|9107.04|9137.54|9101.54|9144.41|9108.41|9137.34|9101.34|158
1583554200000|2020-03-07 04:10:00|9137.4|9101.4|9128.85|9092.85|9137.47|9101.47|9127.06|9091.06|184
1583554500000|2020-03-07 04:15:00|9128.84|9092.84|9127.91|9091.91|9129.63|9093.63|9126.97|9090.97|277
1583554800000|2020-03-07 04:20:00|9127.9|9091.9|9125.56|9089.56|9127.98|9091.98|9124.01|9088.01|150
1583555100000|2020-03-07 04:25:00|9125.6|9089.6|9121.36|9085.36|9127.3|9091.3|9121.25|9085.25|167
1583555400000|2020-03-07 04:30:00|9121.4|9085.4|9121.77|9085.77|9121.86|9085.86|9121.19|9085.19|73
1583555700000|2020-03-07 04:35:00|9121.49|9085.49|9107.32|9071.32|9121.49|9085.49|9104.7|9068.7|313
1583556000000|2020-03-07 04:40:00|9107.36|9071.36|9108.37|9072.37|9108.59|9072.59|9102.48|9066.48|307
1583556300000|2020-03-07 04:45:00|9108.34|9072.34|9106.02|9070.02|9109.09|9073.09|9104.84|9068.84|182
1583556600000|2020-03-07 04:50:00|9105.8|9069.8|9110.03|9074.03|9113.1|9077.1|9105.79|9069.79|239
1583556900000|2020-03-07 04:55:00|9109.91|9073.91|9112.99|9076.99|9115.94|9079.94|9109.84|9073.84|324
1583557200000|2020-03-07 05:00:00|9113.07|9077.07|9106.5|9070.5|9113.07|9077.07|9103.6|9067.6|254
1583557500000|2020-03-07 05:05:00|9106.41|9070.41|9108.37|9072.37|9108.37|9072.37|9103.62|9067.62|151
1583557800000|2020-03-07 05:10:00|9108.31|9072.31|9106.01|9070.01|9108.75|9072.75|9105.98|9069.98|136
1583558100000|2020-03-07 05:15:00|9106|9070|9106.68|9070.68|9107.12|9071.12|9103.68|9067.68|239
1583558400000|2020-03-07 05:20:00|9106.85|9070.85|9116.07|9080.07|9118.37|9082.37|9106.85|9070.85|286
1583558700000|2020-03-07 05:25:00|9116.28|9080.28|9109.81|9073.81|9121.14|9085.14|9109.74|9073.74|260
1583559000000|2020-03-07 05:30:00|9109.74|9073.74|9115.91|9079.91|9117.22|9081.22|9104.35|9068.35|363
1583559300000|2020-03-07 05:35:00|9116.07|9080.07|9106.5|9070.5|9119.46|9083.46|9104.76|9068.76|339
1583559600000|2020-03-07 05:40:00|9106.32|9070.32|9116.3|9080.3|9117.74|9081.74|9103.38|9067.38|140
1583559900000|2020-03-07 05:45:00|9116|9080|9114.74|9078.74|9116.34|9080.34|9112.49|9076.49|280
1583560200000|2020-03-07 05:50:00|9114.68|9078.68|9120.79|9084.79|9122.26|9086.26|9114.68|9078.68|335
1583560500000|2020-03-07 05:55:00|9120.8|9084.8|9117.72|9081.72|9121.09|9085.09|9117.69|9081.69|182
1583560800000|2020-03-07 06:00:00|9117.66|9081.66|9125.68|9089.68|9125.85|9089.85|9117.66|9081.66|154
1583561100000|2020-03-07 06:05:00|9125.57|9089.57|9123.45|9087.45|9129.57|9093.57|9123.44|9087.44|157
1583561400000|2020-03-07 06:10:00|9123.46|9087.46|9126.16|9090.16|9126.75|9090.75|9123.45|9087.45|115
1583561700000|2020-03-07 06:15:00|9125.94|9089.94|9127.58|9091.58|9128.52|9092.52|9125.19|9089.19|230
1583562000000|2020-03-07 06:20:00|9127.59|9091.59|9128.95|9092.95|9134.17|9098.17|9127.56|9091.56|334
1583562300000|2020-03-07 06:25:00|9128.94|9092.94|9126.49|9090.49|9128.95|9092.95|9126.01|9090.01|123
1583562600000|2020-03-07 06:30:00|9126.36|9090.36|9125.24|9089.24|9131.65|9095.65|9122.94|9086.94|217
1583562900000|2020-03-07 06:35:00|9125.23|9089.23|9123.69|9087.69|9125.49|9089.49|9117.31|9081.31|226
1583563200000|2020-03-07 06:40:00|9123.68|9087.68|9121.78|9085.78|9123.68|9087.68|9116.03|9080.03|218
1583563500000|2020-03-07 06:45:00|9121.79|9085.79|9115.94|9079.94|9123.6|9087.6|9113.2|9077.2|357
1583563800000|2020-03-07 06:50:00|9115.93|9079.93|9115.44|9079.44|9118.19|9082.19|9114.21|9078.21|510
1583564100000|2020-03-07 06:55:00|9115.43|9079.43|9111.3|9075.3|9116.15|9080.15|9110.42|9074.42|326
1583564400000|2020-03-07 07:00:00|9111.34|9075.34|9111.36|9075.36|9111.57|9075.57|9103.83|9067.83|261
1583564700000|2020-03-07 07:05:00|9111.35|9075.35|9106.08|9070.08|9112.47|9076.47|9105.53|9069.53|284
1583565000000|2020-03-07 07:10:00|9106.12|9070.12|9093.12|9057.12|9106.36|9070.36|9088.87|9052.87|408
1583565300000|2020-03-07 07:15:00|9093.11|9057.11|9097.76|9061.76|9097.98|9061.98|9093.11|9057.11|645
1583565600000|2020-03-07 07:20:00|9097.65|9061.65|9098.23|9062.23|9100.46|9064.46|9097.65|9061.65|315
1583565900000|2020-03-07 07:25:00|9097.82|9061.82|9115.29|9079.29|9115.29|9079.29|9097.48|9061.48|491
1583566200000|2020-03-07 07:30:00|9115.57|9079.57|9113.27|9077.27|9116.94|9080.94|9112.62|9076.62|400
1583566500000|2020-03-07 07:35:00|9113.28|9077.28|9110.59|9074.59|9113.87|9077.87|9108.07|9072.07|337
1583566800000|2020-03-07 07:40:00|9110.5|9074.5|9111.98|9075.98|9112.28|9076.28|9110.01|9074.01|259
1583567100000|2020-03-07 07:45:00|9111.97|9075.97|9118.91|9082.91|9122.17|9086.17|9111.82|9075.82|363
1583567400000|2020-03-07 07:50:00|9118.85|9082.85|9119.27|9083.27|9121.56|9085.56|9118.59|9082.59|340
1583567700000|2020-03-07 07:55:00|9119.42|9083.42|9123.69|9087.69|9130.12|9094.12|9119.41|9083.41|230
1583568000000|2020-03-07 08:00:00|9123.71|9087.71|9126.48|9090.48|9126.58|9090.58|9119.74|9083.74|280
1583568300000|2020-03-07 08:05:00|9126.29|9090.29|9128.3|9092.3|9130.56|9094.56|9126.09|9090.09|235
1583568600000|2020-03-07 08:10:00|9128.32|9092.32|9137.58|9101.58|9140.98|9104.98|9128.32|9092.32|456
1583568900000|2020-03-07 08:15:00|9137.48|9101.48|9138.35|9102.35|9138.35|9102.35|9136.13|9100.13|304
1583569200000|2020-03-07 08:20:00|9138.42|9102.42|9141.42|9105.42|9141.42|9105.42|9138.41|9102.41|195
1583569500000|2020-03-07 08:25:00|9141.39|9105.39|9140.47|9104.47|9141.4|9105.4|9136.32|9100.32|223
1583569800000|2020-03-07 08:30:00|9140.43|9104.43|9139.16|9103.16|9140.43|9104.43|9138.71|9102.71|224
1583570100000|2020-03-07 08:35:00|9139.11|9103.11|9132.7|9096.7|9139.56|9103.56|9132.29|9096.29|246
1583570400000|2020-03-07 08:40:00|9132.72|9096.72|9139.36|9103.36|9139.94|9103.94|9132.63|9096.63|223
1583570700000|2020-03-07 08:45:00|9139.9|9103.9|9141.56|9105.56|9141.73|9105.73|9139.9|9103.9|119
1583571000000|2020-03-07 08:50:00|9141.46|9105.46|9145.41|9109.41|9145.67|9109.67|9141.46|9105.46|220
1583571300000|2020-03-07 08:55:00|9145.61|9109.61|9142.85|9106.85|9146.27|9110.27|9139.31|9103.31|311
1583571600000|2020-03-07 09:00:00|9142.66|9106.66|9143.94|9107.94|9144.16|9108.16|9142.34|9106.34|270
1583571900000|2020-03-07 09:05:00|9144.16|9108.16|9136.65|9100.65|9144.26|9108.26|9136.05|9100.05|229
1583572200000|2020-03-07 09:10:00|9136.51|9100.51|9134.85|9098.85|9136.53|9100.53|9134.28|9098.28|213
1583572500000|2020-03-07 09:15:00|9134.86|9098.86|9134.23|9098.23|9135.87|9099.87|9134.18|9098.18|182
1583572800000|2020-03-07 09:20:00|9134.24|9098.24|9138.34|9102.34|9138.51|9102.51|9134.24|9098.24|143
1583573100000|2020-03-07 09:25:00|9137.73|9101.73|9140.77|9104.77|9140.99|9104.99|9137.33|9101.33|212
1583573400000|2020-03-07 09:30:00|9140.78|9104.78|9133.01|9097.01|9140.86|9104.86|9132.75|9096.75|225
1583573700000|2020-03-07 09:35:00|9133.02|9097.02|9134.25|9098.25|9134.67|9098.67|9131.53|9095.53|200
1583574000000|2020-03-07 09:40:00|9134.18|9098.18|9135.71|9099.71|9136.01|9100.01|9130.65|9094.65|255
1583574300000|2020-03-07 09:45:00|9135.63|9099.63|9144.58|9108.58|9144.76|9108.76|9135.63|9099.63|203
1583574600000|2020-03-07 09:50:00|9144.17|9108.17|9147.31|9111.31|9147.36|9111.36|9142.74|9106.74|209
1583574900000|2020-03-07 09:55:00|9147.32|9111.32|9152.05|9116.05|9152.72|9116.72|9146.77|9110.77|268
1583575200000|2020-03-07 10:00:00|9152.06|9116.06|9154.05|9118.05|9154.19|9118.19|9152.06|9116.06|291
1583575500000|2020-03-07 10:05:00|9154.04|9118.04|9146.33|9110.33|9155.38|9119.38|9144.27|9108.27|543
1583575800000|2020-03-07 10:10:00|9146.54|9110.54|9147.3|9111.3|9149.8|9113.8|9146.54|9110.54|498
1583576100000|2020-03-07 10:15:00|9147.23|9111.23|9149.78|9113.78|9150.57|9114.57|9146.3|9110.3|264
1583576400000|2020-03-07 10:20:00|9149.91|9113.91|9149.8|9113.8|9151.87|9115.87|9149.34|9113.34|221
1583576700000|2020-03-07 10:25:00|9149.76|9113.76|9150.08|9114.08|9151.8|9115.8|9148.88|9112.88|195
1583577000000|2020-03-07 10:30:00|9150.01|9114.01|9153.24|9117.24|9155.07|9119.07|9150|9114|354
1583577300000|2020-03-07 10:35:00|9153.13|9117.13|9156.21|9120.21|9157.24|9121.24|9153|9117|358
1583577600000|2020-03-07 10:40:00|9156.22|9120.22|9155.06|9119.06|9157.98|9121.98|9154.88|9118.88|301
1583577900000|2020-03-07 10:45:00|9155.07|9119.07|9145.98|9109.98|9155.11|9119.11|9145.4|9109.4|434
1583578200000|2020-03-07 10:50:00|9145.95|9109.95|9137.12|9101.12|9153.29|9117.29|9135.94|9099.94|369
1583578500000|2020-03-07 10:55:00|9137.13|9101.13|9135.29|9099.29|9137.52|9101.52|9134.05|9098.05|246
1583578800000|2020-03-07 11:00:00|9135.26|9099.26|9133.54|9097.54|9135.76|9099.76|9132.24|9096.24|216
1583579100000|2020-03-07 11:05:00|9133.51|9097.51|9127.22|9091.22|9133.52|9097.52|9124.28|9088.28|176
1583579400000|2020-03-07 11:10:00|9127.27|9091.27|9125.64|9089.64|9128.88|9092.88|9125.42|9089.42|282
1583579700000|2020-03-07 11:15:00|9125.68|9089.68|9123.62|9087.62|9125.93|9089.93|9123.6|9087.6|301
1583580000000|2020-03-07 11:20:00|9123.57|9087.57|9113.71|9077.71|9123.57|9087.57|9112.36|9076.36|182
1583580300000|2020-03-07 11:25:00|9113.7|9077.7|9119.19|9083.19|9119.19|9083.19|9113.52|9077.52|253
1583580600000|2020-03-07 11:30:00|9119.22|9083.22|9134.16|9098.16|9134.28|9098.28|9119.22|9083.22|229
1583580900000|2020-03-07 11:35:00|9133.55|9097.55|9134.65|9098.65|9135.15|9099.15|9132.51|9096.51|251
1583581200000|2020-03-07 11:40:00|9134.91|9098.91|9139.48|9103.48|9139.61|9103.61|9134.91|9098.91|128
1583581500000|2020-03-07 11:45:00|9138.36|9102.36|9136.8|9100.8|9140.04|9104.04|9134.43|9098.43|398
1583581800000|2020-03-07 11:50:00|9136.79|9100.79|9134.11|9098.11|9137.03|9101.03|9132.64|9096.64|373
1583582100000|2020-03-07 11:55:00|9134.1|9098.1|9131.78|9095.78|9134.43|9098.43|9131.77|9095.77|186
1583582400000|2020-03-07 12:00:00|9131.44|9095.44|9147.8|9111.8|9147.88|9111.88|9130.65|9094.65|358
1583582700000|2020-03-07 12:05:00|9147.79|9111.79|9145.91|9109.91|9149.1|9113.1|9145.91|9109.91|179
1583583000000|2020-03-07 12:10:00|9145.93|9109.93|9147.88|9111.88|9149.71|9113.71|9145.1|9109.1|253
1583583300000|2020-03-07 12:15:00|9147.65|9111.65|9149.45|9113.45|9150.57|9114.57|9146.89|9110.89|208
1583583600000|2020-03-07 12:20:00|9149.46|9113.46|9169.83|9133.83|9170.47|9134.47|9149.07|9113.07|453
1583583900000|2020-03-07 12:25:00|9169.82|9133.82|9171.87|9135.87|9174.33|9138.33|9167.67|9131.67|385
1583584200000|2020-03-07 12:30:00|9171.86|9135.86|9145.62|9109.62|9172.42|9136.42|9142.49|9106.49|705
1583584500000|2020-03-07 12:35:00|9145.72|9109.72|9147.43|9111.43|9148.1|9112.1|9145.06|9109.06|353
1583584800000|2020-03-07 12:40:00|9147.44|9111.44|9131.28|9095.28|9148.31|9112.31|9128.35|9092.35|526
1583585100000|2020-03-07 12:45:00|9131.36|9095.36|9136.97|9100.97|9137.26|9101.26|9124.11|9088.11|570
1583585400000|2020-03-07 12:50:00|9136.95|9100.95|9125.87|9089.87|9136.95|9100.95|9125.87|9089.87|612
1583585700000|2020-03-07 12:55:00|9125.84|9089.84|9123.27|9087.27|9126.86|9090.86|9119.09|9083.09|402
1583586000000|2020-03-07 13:00:00|9123.14|9087.14|9129.25|9093.25|9129.25|9093.25|9121.02|9085.02|388
1583586300000|2020-03-07 13:05:00|9129.22|9093.22|9128.59|9092.59|9129.42|9093.42|9127.62|9091.62|373
1583586600000|2020-03-07 13:10:00|9128.58|9092.58|9137.22|9101.22|9138.07|9102.07|9128.58|9092.58|447
1583586900000|2020-03-07 13:15:00|9137.5|9101.5|9138.01|9102.01|9143.06|9107.06|9137.4|9101.4|396
1583587200000|2020-03-07 13:20:00|9137.91|9101.91|9137.08|9101.08|9138.32|9102.32|9134.38|9098.38|558
1583587500000|2020-03-07 13:25:00|9137.11|9101.11|9124.68|9088.68|9138.15|9102.15|9123.67|9087.67|685
1583587800000|2020-03-07 13:30:00|9124.69|9088.69|9131.85|9095.85|9132.02|9096.02|9124.69|9088.69|730
1583588100000|2020-03-07 13:35:00|9131.84|9095.84|9121.82|9085.82|9132.04|9096.04|9121.75|9085.75|484
1583588400000|2020-03-07 13:40:00|9121.8|9085.8|9114.16|9078.16|9122.4|9086.4|9110.04|9074.04|333
1583588700000|2020-03-07 13:45:00|9114.15|9078.15|9117.47|9081.47|9118.91|9082.91|9111.49|9075.49|229
1583589000000|2020-03-07 13:50:00|9117.32|9081.32|9122.7|9086.7|9123.4|9087.4|9117.32|9081.32|296
1583589300000|2020-03-07 13:55:00|9122.86|9086.86|9121.71|9085.71|9124.04|9088.04|9117.12|9081.12|401
1583589600000|2020-03-07 14:00:00|9121.72|9085.72|9132.55|9096.55|9132.56|9096.56|9121.54|9085.54|418
1583589900000|2020-03-07 14:05:00|9132.4|9096.4|9134.43|9098.43|9135.34|9099.34|9130.81|9094.81|317
1583590200000|2020-03-07 14:10:00|9134.4|9098.4|9136.19|9100.19|9136.19|9100.19|9131.96|9095.96|331
1583590500000|2020-03-07 14:15:00|9136.18|9100.18|9126.98|9090.98|9137.2|9101.2|9126.98|9090.98|263
1583590800000|2020-03-07 14:20:00|9126.91|9090.91|9126.86|9090.86|9131.61|9095.61|9126.3|9090.3|358
1583591100000|2020-03-07 14:25:00|9126.61|9090.61|9124.84|9088.84|9126.64|9090.64|9121.64|9085.64|353
1583591400000|2020-03-07 14:30:00|9124.83|9088.83|9122.67|9086.67|9125.22|9089.22|9120.24|9084.24|431
1583591700000|2020-03-07 14:35:00|9123.17|9087.17|9134.98|9098.98|9138.52|9102.52|9122.94|9086.94|408
1583592000000|2020-03-07 14:40:00|9134.99|9098.99|9137.01|9101.01|9138.11|9102.11|9134.86|9098.86|255
1583592300000|2020-03-07 14:45:00|9137.09|9101.09|9131.92|9095.92|9137.09|9101.09|9131.92|9095.92|301
1583592600000|2020-03-07 14:50:00|9131.79|9095.79|9138.4|9102.4|9138.95|9102.95|9128.88|9092.88|442
1583592900000|2020-03-07 14:55:00|9138.42|9102.42|9149.4|9113.4|9149.4|9113.4|9138.25|9102.25|426
1583593200000|2020-03-07 15:00:00|9149.84|9113.84|9147.79|9111.79|9150.12|9114.12|9143.08|9107.08|416
1583593500000|2020-03-07 15:05:00|9147.81|9111.81|9152.43|9116.43|9153.62|9117.62|9147.4|9111.4|499
1583593800000|2020-03-07 15:10:00|9152.45|9116.45|9151.04|9115.04|9152.77|9116.77|9150.8|9114.8|301
1583594100000|2020-03-07 15:15:00|9151.09|9115.09|9142.22|9106.22|9151.09|9115.09|9140.08|9104.08|384
1583594400000|2020-03-07 15:20:00|9142.21|9106.21|9140.9|9104.9|9142.3|9106.3|9139.18|9103.18|295
1583594700000|2020-03-07 15:25:00|9141.05|9105.05|9146.74|9110.74|9149.13|9113.13|9141.05|9105.05|455
1583595000000|2020-03-07 15:30:00|9146.73|9110.73|9143.38|9107.38|9146.74|9110.74|9142.18|9106.18|487
1583595300000|2020-03-07 15:35:00|9143.39|9107.39|9141.45|9105.45|9144.8|9108.8|9141.22|9105.22|457
1583595600000|2020-03-07 15:40:00|9141.44|9105.44|9139.47|9103.47|9141.47|9105.47|9138.81|9102.81|278
1583595900000|2020-03-07 15:45:00|9139.53|9103.53|9143.59|9107.59|9144.24|9108.24|9138.99|9102.99|338
1583596200000|2020-03-07 15:50:00|9143.56|9107.56|9147.53|9111.53|9147.53|9111.53|9142.8|9106.8|362
1583596500000|2020-03-07 15:55:00|9147.58|9111.58|9150.68|9114.68|9151.98|9115.98|9147.45|9111.45|364
1583596800000|2020-03-07 16:00:00|9150.67|9114.67|9145.22|9109.22|9153.43|9117.43|9142.23|9106.23|347
1583597100000|2020-03-07 16:05:00|9145.21|9109.21|9151.28|9115.28|9151.82|9115.82|9140.68|9104.68|553
1583597400000|2020-03-07 16:10:00|9151|9115|9148.65|9112.65|9151.75|9115.75|9147.1|9111.1|508
1583597700000|2020-03-07 16:15:00|9148.56|9112.56|9158.12|9122.12|9163.49|9127.49|9148.31|9112.31|300
1583598000000|2020-03-07 16:20:00|9158.18|9122.18|9152.87|9116.87|9165.8|9129.8|9152.84|9116.84|441
1583598300000|2020-03-07 16:25:00|9152.88|9116.88|9161.92|9125.92|9163.22|9127.22|9152.01|9116.01|621
1583598600000|2020-03-07 16:30:00|9161.94|9125.94|9166.05|9130.05|9166.78|9130.78|9161.9|9125.9|450
1583598900000|2020-03-07 16:35:00|9166.07|9130.07|9215.15|9179.15|9234.65|9198.65|9163.39|9127.39|685
1583599200000|2020-03-07 16:40:00|9215.04|9179.04|9106.15|9070.15|9218.79|9182.79|9068.3|9032.3|1046
1583599500000|2020-03-07 16:45:00|9106.18|9070.18|9109.78|9073.78|9121.55|9085.55|9098.02|9062.02|698
1583599800000|2020-03-07 16:50:00|9109.86|9073.86|9097.53|9061.53|9109.86|9073.86|9096.24|9060.24|346
1583600100000|2020-03-07 16:55:00|9097.75|9061.75|9071.57|9035.57|9097.76|9061.76|9055.17|9019.17|676
1583600400000|2020-03-07 17:00:00|9071.59|9035.59|8974.05|8938.05|9071.74|9035.74|8947.95|8911.95|1013
1583600700000|2020-03-07 17:05:00|8973.94|8937.94|8993.79|8957.79|9000.67|8964.67|8946.51|8910.51|963
1583601000000|2020-03-07 17:10:00|8993.91|8957.91|8989.77|8953.77|8994.54|8958.54|8977.76|8941.76|766
1583601300000|2020-03-07 17:15:00|8989.8|8953.8|8976.46|8940.46|9001.38|8965.38|8970.64|8934.64|697
1583601600000|2020-03-07 17:20:00|8976.36|8940.36|8975.69|8939.69|8982.28|8946.28|8974.47|8938.47|560
1583601900000|2020-03-07 17:25:00|8975.81|8939.81|8973.67|8937.67|8985.78|8949.78|8971.33|8935.33|556
1583602200000|2020-03-07 17:30:00|8973.7|8937.7|8984.32|8948.32|8984.96|8948.96|8970.06|8934.06|464
1583602500000|2020-03-07 17:35:00|8984.93|8948.93|8984.51|8948.51|8989.89|8953.89|8981.72|8945.72|266
1583602800000|2020-03-07 17:40:00|8984.55|8948.55|8977.84|8941.84|8985.6|8949.6|8976.94|8940.94|378
1583603100000|2020-03-07 17:45:00|8977.92|8941.92|8956.54|8920.54|8978.44|8942.44|8956.54|8920.54|576
1583603400000|2020-03-07 17:50:00|8956.46|8920.46|8951.8|8915.8|8966.63|8930.63|8940.88|8904.88|730
1583603700000|2020-03-07 17:55:00|8952.04|8916.04|8955.64|8919.64|8956.66|8920.66|8947.76|8911.76|736
1583604000000|2020-03-07 18:00:00|8955.63|8919.63|8905.48|8869.48|8955.7|8919.7|8891.51|8855.51|823
1583604300000|2020-03-07 18:05:00|8905.2|8869.2|8882.59|8846.59|8905.28|8869.28|8879.91|8843.91|832
1583604600000|2020-03-07 18:10:00|8882.72|8846.72|8895.11|8859.11|8904.26|8868.26|8879.02|8843.02|852
1583604900000|2020-03-07 18:15:00|8895.02|8859.02|8899.62|8863.62|8914.78|8878.78|8887.29|8851.29|681
1583605200000|2020-03-07 18:20:00|8899.63|8863.63|8908.13|8872.13|8912.51|8876.51|8899.62|8863.62|406
1583605500000|2020-03-07 18:25:00|8908.14|8872.14|8908.17|8872.17|8908.17|8872.17|8895.59|8859.59|480
1583605800000|2020-03-07 18:30:00|8908.21|8872.21|8915.77|8879.77|8915.77|8879.77|8897.01|8861.01|444
1583606100000|2020-03-07 18:35:00|8915.78|8879.78|8912.57|8876.57|8930.81|8894.81|8912.57|8876.57|581
1583606400000|2020-03-07 18:40:00|8912.2|8876.2|8925.57|8889.57|8925.57|8889.57|8908.32|8872.32|513
1583606700000|2020-03-07 18:45:00|8925.33|8889.33|8923.63|8887.63|8928.27|8892.27|8919.19|8883.19|478
1583607000000|2020-03-07 18:50:00|8923.62|8887.62|8905.58|8869.58|8923.88|8887.88|8905.24|8869.24|470
1583607300000|2020-03-07 18:55:00|8905.57|8869.57|8906.58|8870.58|8906.58|8870.58|8894.79|8858.79|625
1583607600000|2020-03-07 19:00:00|8906.99|8870.99|8894.76|8858.76|8906.99|8870.99|8886.21|8850.21|703
1583607900000|2020-03-07 19:05:00|8894.77|8858.77|8903.7|8867.7|8904.08|8868.08|8894.1|8858.1|363
1583608200000|2020-03-07 19:10:00|8903.69|8867.69|8910.83|8874.83|8914.91|8878.91|8903.47|8867.47|423
1583608500000|2020-03-07 19:15:00|8910.87|8874.87|8914.52|8878.52|8914.73|8878.73|8910.52|8874.52|173
1583608800000|2020-03-07 19:20:00|8914.28|8878.28|8922.63|8886.63|8922.63|8886.63|8911.89|8875.89|402
1583609100000|2020-03-07 19:25:00|8922.54|8886.54|8920.55|8884.55|8925.83|8889.83|8920.55|8884.55|374
1583609400000|2020-03-07 19:30:00|8920.54|8884.54|8920.14|8884.14|8921.4|8885.4|8919.14|8883.14|239
1583609700000|2020-03-07 19:35:00|8920.15|8884.15|8909.78|8873.78|8920.19|8884.19|8909.47|8873.47|336
1583610000000|2020-03-07 19:40:00|8909.57|8873.57|8913.12|8877.12|8920.6|8884.6|8908.71|8872.71|390
1583610300000|2020-03-07 19:45:00|8913.1|8877.1|8906.12|8870.12|8913.34|8877.34|8905.96|8869.96|163
1583610600000|2020-03-07 19:50:00|8906.14|8870.14|8913.27|8877.27|8913.39|8877.39|8904.48|8868.48|181
1583610900000|2020-03-07 19:55:00|8913.28|8877.28|8919.76|8883.76|8923.19|8887.19|8912.6|8876.6|319
1583611200000|2020-03-07 20:00:00|8919.66|8883.66|8893.15|8857.15|8919.73|8883.73|8889.38|8853.38|712
1583611500000|2020-03-07 20:05:00|8893.08|8857.08|8902.98|8866.98|8903.56|8867.56|8892.33|8856.33|520
1583611800000|2020-03-07 20:10:00|8903.02|8867.02|8912.96|8876.96|8913.16|8877.16|8903.01|8867.01|287
1583612100000|2020-03-07 20:15:00|8912.97|8876.97|8922.11|8886.11|8923.93|8887.93|8909.78|8873.78|379
1583612400000|2020-03-07 20:20:00|8922.13|8886.13|8922.02|8886.02|8923.28|8887.28|8919.99|8883.99|286
1583612700000|2020-03-07 20:25:00|8921.95|8885.95|8924.76|8888.76|8924.9|8888.9|8921.93|8885.93|208
1583613000000|2020-03-07 20:30:00|8924.72|8888.72|8922.93|8886.93|8924.72|8888.72|8920.4|8884.4|276
1583613300000|2020-03-07 20:35:00|8922.97|8886.97|8920.32|8884.32|8922.97|8886.97|8920.27|8884.27|93
1583613600000|2020-03-07 20:40:00|8920.3|8884.3|8910.81|8874.81|8920.3|8884.3|8908.1|8872.1|276
1583613900000|2020-03-07 20:45:00|8910.86|8874.86|8911.7|8875.7|8911.83|8875.83|8906.73|8870.73|148
1583614200000|2020-03-07 20:50:00|8912.86|8876.86|8911.92|8875.92|8914.94|8878.94|8910.28|8874.28|197
1583614500000|2020-03-07 20:55:00|8911.83|8875.83|8907.86|8871.86|8911.84|8875.84|8907.77|8871.77|135
1583614800000|2020-03-07 21:00:00|8907.84|8871.84|8898.11|8862.11|8907.84|8871.84|8897.78|8861.78|211
1583615100000|2020-03-07 21:05:00|8898.64|8862.64|8909.23|8873.23|8909.44|8873.44|8898.21|8862.21|163
1583615400000|2020-03-07 21:10:00|8909.36|8873.36|8907.52|8871.52|8910.9|8874.9|8906.64|8870.64|308
1583615700000|2020-03-07 21:15:00|8907.5|8871.5|8908.65|8872.65|8910.26|8874.26|8907.24|8871.24|189
1583616000000|2020-03-07 21:20:00|8908.64|8872.64|8911.97|8875.97|8914.34|8878.34|8905.68|8869.68|319
1583616300000|2020-03-07 21:25:00|8911.96|8875.96|8916.91|8880.91|8917.52|8881.52|8911.52|8875.52|164
1583616600000|2020-03-07 21:30:00|8917|8881|8916.23|8880.23|8917.3|8881.3|8915.98|8879.98|104
1583616900000|2020-03-07 21:35:00|8916.22|8880.22|8916.02|8880.02|8917.31|8881.31|8915.75|8879.75|162
1583617200000|2020-03-07 21:40:00|8916.01|8880.01|8917.01|8881.01|8918.03|8882.03|8914.99|8878.99|137
1583617500000|2020-03-07 21:45:00|8917.27|8881.27|8915.77|8879.77|8917.83|8881.83|8915.49|8879.49|175
1583617800000|2020-03-07 21:50:00|8915.87|8879.87|8906.96|8870.96|8916.6|8880.6|8905.8|8869.8|305
1583618100000|2020-03-07 21:55:00|8906.89|8870.89|8908.55|8872.55|8909.68|8873.68|8906.5|8870.5|129
1583618400000|2020-03-07 22:00:00|8908.31|8872.31|8911.47|8875.47|8911.51|8875.51|8906.6|8870.6|203
1583618700000|2020-03-07 22:05:00|8911.42|8875.42|8916.44|8880.44|8916.6|8880.6|8911.42|8875.42|239
1583619000000|2020-03-07 22:10:00|8916.56|8880.56|8920|8884|8920.24|8884.24|8916.36|8880.36|226
1583619300000|2020-03-07 22:15:00|8920.04|8884.04|8928.65|8892.65|8929.43|8893.43|8920.04|8884.04|317
1583619600000|2020-03-07 22:20:00|8928.88|8892.88|8934.42|8898.42|8934.76|8898.76|8927.52|8891.52|183
1583619900000|2020-03-07 22:25:00|8934.49|8898.49|8932.87|8896.87|8934.97|8898.97|8931.3|8895.3|162
1583620200000|2020-03-07 22:30:00|8932.86|8896.86|8937.53|8901.53|8937.54|8901.54|8932.03|8896.03|407
1583620500000|2020-03-07 22:35:00|8937.48|8901.48|8934.65|8898.65|8938.67|8902.67|8934.54|8898.54|389
1583620800000|2020-03-07 22:40:00|8934.64|8898.64|8933.21|8897.21|8934.64|8898.64|8931.66|8895.66|529
1583621100000|2020-03-07 22:45:00|8933.57|8897.57|8944.96|8908.96|8944.96|8908.96|8933.37|8897.37|467
1583621400000|2020-03-07 22:50:00|8944.97|8908.97|8945.99|8909.99|8946.42|8910.42|8943.58|8907.58|218
1583621700000|2020-03-07 22:55:00|8946|8910|8940.48|8904.48|8946.22|8910.22|8940.23|8904.23|337
1583622000000|2020-03-07 23:00:00|8940.36|8904.36|8933.82|8897.82|8942.16|8906.16|8933.42|8897.42|414
1583622300000|2020-03-07 23:05:00|8933.8|8897.8|8931.25|8895.25|8935.65|8899.65|8931.09|8895.09|410
1583622600000|2020-03-07 23:10:00|8931.24|8895.24|8925.33|8889.33|8931.25|8895.25|8920.18|8884.18|518
1583622900000|2020-03-07 23:15:00|8925.31|8889.31|8921.39|8885.39|8925.67|8889.67|8919.96|8883.96|443
1583623200000|2020-03-07 23:20:00|8921.5|8885.5|8928.34|8892.34|8929.23|8893.23|8917.83|8881.83|458
1583623500000|2020-03-07 23:25:00|8928.43|8892.43|8928.73|8892.73|8928.73|8892.73|8925.79|8889.79|192
1583623800000|2020-03-07 23:30:00|8928.74|8892.74|8923.27|8887.27|8929.88|8893.88|8922.67|8886.67|342
1583624100000|2020-03-07 23:35:00|8923.29|8887.29|8912.12|8876.12|8927.57|8891.57|8912.12|8876.12|283
1583624400000|2020-03-07 23:40:00|8911.99|8875.99|8905.97|8869.97|8912|8876|8896.86|8860.86|430
1583624700000|2020-03-07 23:45:00|8906.71|8870.71|8917.74|8881.74|8917.86|8881.86|8905.13|8869.13|259
1583625000000|2020-03-07 23:50:00|8917.8|8881.8|8917.25|8881.25|8925.2|8889.2|8916.53|8880.53|349
1583625300000|2020-03-07 23:55:00|8917.15|8881.15|8918.53|8882.53|8920.06|8884.06|8916.13|8880.13|283
1583625600000|2020-03-08 00:00:00|8919.21|8883.21|8888.02|8852.02|8919.21|8883.21|8885.09|8849.09|599
1583625900000|2020-03-08 00:05:00|8888.15|8852.15|8887.24|8851.24|8893.87|8857.87|8886.62|8850.62|451
1583626200000|2020-03-08 00:10:00|8887.23|8851.23|8887.48|8851.48|8887.72|8851.72|8881.62|8845.62|275
1583626500000|2020-03-08 00:15:00|8887.02|8851.02|8880.56|8844.56|8887.28|8851.28|8880.56|8844.56|204
1583626800000|2020-03-08 00:20:00|8880.94|8844.94|8816.41|8780.41|8880.94|8844.94|8799.56|8763.56|810
1583627100000|2020-03-08 00:25:00|8816.4|8780.4|8808.6|8772.6|8818.16|8782.16|8801.07|8765.07|683
1583627400000|2020-03-08 00:30:00|8808.17|8772.17|8787.2|8751.2|8808.56|8772.56|8765.59|8729.59|808
1583627700000|2020-03-08 00:35:00|8787.32|8751.32|8784.71|8748.71|8794.04|8758.04|8783.34|8747.34|465
1583628000000|2020-03-08 00:40:00|8784.69|8748.69|8785.93|8749.93|8785.93|8749.93|8766.76|8730.76|662
1583628300000|2020-03-08 00:45:00|8786.45|8750.45|8792.97|8756.97|8798.72|8762.72|8786.04|8750.04|546
1583628600000|2020-03-08 00:50:00|8792.95|8756.95|8803.39|8767.39|8803.4|8767.4|8789.95|8753.95|383
1583628900000|2020-03-08 00:55:00|8803.4|8767.4|8813.4|8777.4|8817.81|8781.81|8803.3|8767.3|458
1583629200000|2020-03-08 01:00:00|8813.55|8777.55|8794.9|8758.9|8813.55|8777.55|8792.3|8756.3|747
1583629500000|2020-03-08 01:05:00|8794.92|8758.92|8812.58|8776.58|8813.23|8777.23|8791.3|8755.3|595
1583629800000|2020-03-08 01:10:00|8812.56|8776.56|8805.93|8769.93|8813.75|8777.75|8802.01|8766.01|465
1583630100000|2020-03-08 01:15:00|8805.95|8769.95|8805.57|8769.57|8814.08|8778.08|8804.36|8768.36|609
1583630400000|2020-03-08 01:20:00|8805.54|8769.54|8801.62|8765.62|8805.55|8769.55|8801.1|8765.1|332
1583630700000|2020-03-08 01:25:00|8801.81|8765.81|8807.66|8771.66|8812.55|8776.55|8801.64|8765.64|440
1583631000000|2020-03-08 01:30:00|8807.77|8771.77|8794.1|8758.1|8808.39|8772.39|8794.05|8758.05|419
1583631300000|2020-03-08 01:35:00|8794.08|8758.08|8799.68|8763.68|8799.95|8763.95|8789.62|8753.62|489
1583631600000|2020-03-08 01:40:00|8799.6|8763.6|8794.98|8758.98|8799.82|8763.82|8793.33|8757.33|434
1583631900000|2020-03-08 01:45:00|8794.92|8758.92|8795.32|8759.32|8798.02|8762.02|8793.94|8757.94|388
1583632200000|2020-03-08 01:50:00|8795.56|8759.56|8782.05|8746.05|8795.56|8759.56|8782.01|8746.01|430
1583632500000|2020-03-08 01:55:00|8782.03|8746.03|8786.39|8750.39|8787.05|8751.05|8776.93|8740.93|622
1583632800000|2020-03-08 02:00:00|8786.4|8750.4|8778.65|8742.65|8786.55|8750.55|8777.97|8741.97|419
1583633100000|2020-03-08 02:05:00|8779.02|8743.02|8790.91|8754.91|8791.77|8755.77|8778.63|8742.63|547
1583633400000|2020-03-08 02:10:00|8790.98|8754.98|8799.38|8763.38|8799.38|8763.38|8790.91|8754.91|414
1583633700000|2020-03-08 02:15:00|8799.3|8763.3|8797.63|8761.63|8799.3|8763.3|8793.42|8757.42|188
1583634000000|2020-03-08 02:20:00|8797.58|8761.58|8784.35|8748.35|8797.83|8761.83|8784.28|8748.28|551
1583634300000|2020-03-08 02:25:00|8784.2|8748.2|8782.33|8746.33|8786.03|8750.03|8774.4|8738.4|505
1583634600000|2020-03-08 02:30:00|8782.34|8746.34|8783.22|8747.22|8786.02|8750.02|8781.1|8745.1|337
1583634900000|2020-03-08 02:35:00|8783.62|8747.62|8774.22|8738.22|8783.62|8747.62|8774.22|8738.22|398
1583635200000|2020-03-08 02:40:00|8774.16|8738.16|8767.52|8731.52|8774.17|8738.17|8767.24|8731.24|615
1583635500000|2020-03-08 02:45:00|8767.53|8731.53|8768.65|8732.65|8774.22|8738.22|8767.39|8731.39|625
1583635800000|2020-03-08 02:50:00|8768.64|8732.64|8760.09|8724.09|8774.27|8738.27|8756.41|8720.41|524
1583636100000|2020-03-08 02:55:00|8760.1|8724.1|8750.06|8714.06|8760.88|8724.88|8748.14|8712.14|637
1583636400000|2020-03-08 03:00:00|8749.8|8713.8|8772.18|8736.18|8776.92|8740.92|8739.64|8703.64|675
1583636700000|2020-03-08 03:05:00|8772.21|8736.21|8762.64|8726.64|8772.82|8736.82|8760.73|8724.73|634
1583637000000|2020-03-08 03:10:00|8762.63|8726.63|8774.37|8738.37|8776.58|8740.58|8762.47|8726.47|465
1583637300000|2020-03-08 03:15:00|8774.36|8738.36|8781.67|8745.67|8783.23|8747.23|8774.14|8738.14|359
1583637600000|2020-03-08 03:20:00|8781.63|8745.63|8775.02|8739.02|8781.71|8745.71|8770.95|8734.95|309
1583637900000|2020-03-08 03:25:00|8775.01|8739.01|8782.15|8746.15|8782.32|8746.32|8773.63|8737.63|317
1583638200000|2020-03-08 03:30:00|8782.16|8746.16|8785.19|8749.19|8785.19|8749.19|8781.62|8745.62|306
1583638500000|2020-03-08 03:35:00|8785.29|8749.29|8779.68|8743.68|8785.29|8749.29|8779.68|8743.68|241
1583638800000|2020-03-08 03:40:00|8779.66|8743.66|8772.03|8736.03|8779.7|8743.7|8770.05|8734.05|385
1583639100000|2020-03-08 03:45:00|8772.02|8736.02|8766.71|8730.71|8774.88|8738.88|8766.64|8730.64|268
1583639400000|2020-03-08 03:50:00|8766.51|8730.51|8772.73|8736.73|8772.76|8736.76|8764.6|8728.6|260
1583639700000|2020-03-08 03:55:00|8772.69|8736.69|8774.32|8738.32|8774.64|8738.64|8770.37|8734.37|183
1583640000000|2020-03-08 04:00:00|8774.31|8738.31|8766.22|8730.22|8774.31|8738.31|8762.75|8726.75|382
1583640300000|2020-03-08 04:05:00|8765.47|8729.47|8758.86|8722.86|8765.47|8729.47|8757.17|8721.17|562
1583640600000|2020-03-08 04:10:00|8758.85|8722.85|8760.13|8724.13|8760.61|8724.61|8754.99|8718.99|477
1583640900000|2020-03-08 04:15:00|8760.35|8724.35|8763.67|8727.67|8763.7|8727.7|8756.93|8720.93|378
1583641200000|2020-03-08 04:20:00|8763.68|8727.68|8767.78|8731.78|8770.79|8734.79|8763.64|8727.64|317
1583641500000|2020-03-08 04:25:00|8768.16|8732.16|8767.08|8731.08|8773.1|8737.1|8766.9|8730.9|287
1583641800000|2020-03-08 04:30:00|8766.95|8730.95|8765.54|8729.54|8768.07|8732.07|8765.18|8729.18|371
1583642100000|2020-03-08 04:35:00|8765.64|8729.64|8767.57|8731.57|8768.3|8732.3|8765.38|8729.38|207
1583642400000|2020-03-08 04:40:00|8767.64|8731.64|8769.84|8733.84|8770.22|8734.22|8766.53|8730.53|187
1583642700000|2020-03-08 04:45:00|8769.79|8733.79|8769.25|8733.25|8770.18|8734.18|8769.12|8733.12|127
1583643000000|2020-03-08 04:50:00|8768.78|8732.78|8770.28|8734.28|8770.69|8734.69|8768.02|8732.02|110
1583643300000|2020-03-08 04:55:00|8770.32|8734.32|8767.3|8731.3|8776.73|8740.73|8767.3|8731.3|199
1583643600000|2020-03-08 05:00:00|8767.17|8731.17|8764.15|8728.15|8768.42|8732.42|8762.75|8726.75|392
1583643900000|2020-03-08 05:05:00|8764.13|8728.13|8760.2|8724.2|8765.32|8729.32|8757.9|8721.9|334
1583644200000|2020-03-08 05:10:00|8760.3|8724.3|8753.64|8717.64|8762.1|8726.1|8749.62|8713.62|223
1583644500000|2020-03-08 05:15:00|8753.84|8717.84|8751.18|8715.18|8754.32|8718.32|8749.89|8713.89|139
1583644800000|2020-03-08 05:20:00|8750.93|8714.93|8753.02|8717.02|8760.17|8724.17|8749.55|8713.55|271
1583645100000|2020-03-08 05:25:00|8752.66|8716.66|8761.74|8725.74|8762.35|8726.35|8752.13|8716.13|417
1583645400000|2020-03-08 05:30:00|8761.72|8725.72|8766.09|8730.09|8769.09|8733.09|8761.05|8725.05|327
1583645700000|2020-03-08 05:35:00|8766.23|8730.23|8768.95|8732.95|8768.95|8732.95|8766.23|8730.23|152
1583646000000|2020-03-08 05:40:00|8768.94|8732.94|8766.39|8730.39|8769.29|8733.29|8765.65|8729.65|76
1583646300000|2020-03-08 05:45:00|8766.4|8730.4|8768.61|8732.61|8769.3|8733.3|8765.78|8729.78|254
1583646600000|2020-03-08 05:50:00|8768.71|8732.71|8757.79|8721.79|8768.71|8732.71|8756.39|8720.39|271
1583646900000|2020-03-08 05:55:00|8757.63|8721.63|8752.58|8716.58|8757.72|8721.72|8752.57|8716.57|390
1583647200000|2020-03-08 06:00:00|8752.57|8716.57|8750.28|8714.28|8755.86|8719.86|8750.15|8714.15|359
1583647500000|2020-03-08 06:05:00|8750.22|8714.22|8742.44|8706.44|8750.22|8714.22|8740.74|8704.74|481
1583647800000|2020-03-08 06:10:00|8742.37|8706.37|8745.49|8709.49|8747.65|8711.65|8739.58|8703.58|298
1583648100000|2020-03-08 06:15:00|8745.52|8709.52|8756.48|8720.48|8756.56|8720.56|8745.52|8709.52|131
1583648400000|2020-03-08 06:20:00|8756.58|8720.58|8756.38|8720.38|8757.46|8721.46|8753.86|8717.86|203
1583648700000|2020-03-08 06:25:00|8755.91|8719.91|8751.91|8715.91|8756.8|8720.8|8751.87|8715.87|241
1583649000000|2020-03-08 06:30:00|8751.84|8715.84|8742|8706|8752.41|8716.41|8737.7|8701.7|277
1583649300000|2020-03-08 06:35:00|8741.72|8705.72|8745.26|8709.26|8745.52|8709.52|8731.82|8695.82|427
1583649600000|2020-03-08 06:40:00|8745.28|8709.28|8749.82|8713.82|8753.98|8717.98|8745.28|8709.28|342
1583649900000|2020-03-08 06:45:00|8749.8|8713.8|8750.5|8714.5|8752.75|8716.75|8748.79|8712.79|207
1583650200000|2020-03-08 06:50:00|8750.52|8714.52|8756.37|8720.37|8756.89|8720.89|8750.52|8714.52|275
1583650500000|2020-03-08 06:55:00|8756.38|8720.38|8752.36|8716.36|8756.4|8720.4|8751.02|8715.02|160
1583650800000|2020-03-08 07:00:00|8752.44|8716.44|8768.25|8732.25|8771.77|8735.77|8752.44|8716.44|225
1583651100000|2020-03-08 07:05:00|8768.73|8732.73|8776.79|8740.79|8776.92|8740.92|8767.2|8731.2|162
1583651400000|2020-03-08 07:10:00|8776.78|8740.78|8771.91|8735.91|8777.5|8741.5|8771.62|8735.62|104
1583651700000|2020-03-08 07:15:00|8771.95|8735.95|8774.76|8738.76|8774.8|8738.8|8771.3|8735.3|131
1583652000000|2020-03-08 07:20:00|8774.99|8738.99|8776.79|8740.79|8778.18|8742.18|8774.99|8738.99|165
1583652300000|2020-03-08 07:25:00|8776.58|8740.58|8773.8|8737.8|8776.58|8740.58|8772.97|8736.97|37
1583652600000|2020-03-08 07:30:00|8773.54|8737.54|8769.59|8733.59|8773.78|8737.78|8769.47|8733.47|71
1583652900000|2020-03-08 07:35:00|8769.6|8733.6|8769.87|8733.87|8770.14|8734.14|8769.02|8733.02|65
1583653200000|2020-03-08 07:40:00|8769.83|8733.83|8770.88|8734.88|8770.88|8734.88|8768.98|8732.98|79
1583653500000|2020-03-08 07:45:00|8770.89|8734.89|8775.24|8739.24|8775.59|8739.59|8770.89|8734.89|83
1583653800000|2020-03-08 07:50:00|8775.22|8739.22|8767.56|8731.56|8775.22|8739.22|8767.26|8731.26|96
1583654100000|2020-03-08 07:55:00|8767.62|8731.62|8769.5|8733.5|8770.13|8734.13|8767.55|8731.55|78
1583654400000|2020-03-08 08:00:00|8769.44|8733.44|8753.67|8717.67|8769.44|8733.44|8753.67|8717.67|146
1583654700000|2020-03-08 08:05:00|8753.66|8717.66|8755.49|8719.49|8755.49|8719.49|8751|8715|178
1583655000000|2020-03-08 08:10:00|8755.47|8719.47|8754.72|8718.72|8755.47|8719.47|8751.46|8715.46|94
1583655300000|2020-03-08 08:15:00|8754.46|8718.46|8754.1|8718.1|8755.36|8719.36|8753.3|8717.3|81
1583655600000|2020-03-08 08:20:00|8754.04|8718.04|8756.15|8720.15|8756.66|8720.66|8753.26|8717.26|56
1583655900000|2020-03-08 08:25:00|8756.13|8720.13|8755.17|8719.17|8756.65|8720.65|8754.63|8718.63|99
1583656200000|2020-03-08 08:30:00|8755.3|8719.3|8753.52|8717.52|8755.3|8719.3|8753.32|8717.32|55
1583656500000|2020-03-08 08:35:00|8753.16|8717.16|8757.93|8721.93|8758.07|8722.07|8752.39|8716.39|89
1583656800000|2020-03-08 08:40:00|8757.82|8721.82|8751.21|8715.21|8758.12|8722.12|8750.75|8714.75|112
1583657100000|2020-03-08 08:45:00|8751.2|8715.2|8757.54|8721.54|8757.72|8721.72|8751.2|8715.2|253
1583657400000|2020-03-08 08:50:00|8757.32|8721.32|8756.44|8720.44|8758.21|8722.21|8754.49|8718.49|348
1583657700000|2020-03-08 08:55:00|8756.51|8720.51|8757.38|8721.38|8757.99|8721.99|8755.25|8719.25|142
1583658000000|2020-03-08 09:00:00|8757.31|8721.31|8762.53|8726.53|8762.53|8726.53|8756.93|8720.93|145
1583658300000|2020-03-08 09:05:00|8762.67|8726.67|8763.9|8727.9|8763.9|8727.9|8760.75|8724.75|67
1583658600000|2020-03-08 09:10:00|8763.4|8727.4|8761.01|8725.01|8763.9|8727.9|8760.74|8724.74|35
1583658900000|2020-03-08 09:15:00|8761.12|8725.12|8762.05|8726.05|8763.16|8727.16|8760.55|8724.55|84
1583659200000|2020-03-08 09:20:00|8762.04|8726.04|8770.38|8734.38|8773.25|8737.25|8761.04|8725.04|190
1583659500000|2020-03-08 09:25:00|8769.27|8733.27|8771.45|8735.45|8773.66|8737.66|8768.85|8732.85|143
1583659800000|2020-03-08 09:30:00|8771.51|8735.51|8771.63|8735.63|8773.25|8737.25|8770.89|8734.89|59
1583660100000|2020-03-08 09:35:00|8771.68|8735.68|8761.93|8725.93|8771.88|8735.88|8761.59|8725.59|191
1583660400000|2020-03-08 09:40:00|8762.07|8726.07|8760.92|8724.92|8762.83|8726.83|8759.76|8723.76|175
1583660700000|2020-03-08 09:45:00|8760.93|8724.93|8759.4|8723.4|8761.94|8725.94|8759.17|8723.17|85
1583661000000|2020-03-08 09:50:00|8759.29|8723.29|8753.28|8717.28|8759.34|8723.34|8752.18|8716.18|218
1583661300000|2020-03-08 09:55:00|8753.23|8717.23|8744.17|8708.17|8754.1|8718.1|8741.64|8705.64|317
1583661600000|2020-03-08 10:00:00|8744.45|8708.45|8748.31|8712.31|8748.72|8712.72|8742.27|8706.27|331
1583661900000|2020-03-08 10:05:00|8748.34|8712.34|8743.67|8707.67|8748.49|8712.49|8743.67|8707.67|218
1583662200000|2020-03-08 10:10:00|8743.5|8707.5|8712.36|8676.36|8744.29|8708.29|8708.48|8672.48|446
1583662500000|2020-03-08 10:15:00|8712.37|8676.37|8754.91|8718.91|8756.7|8720.7|8712.37|8676.37|713
1583662800000|2020-03-08 10:20:00|8754.69|8718.69|8759.78|8723.78|8763.02|8727.02|8753.3|8717.3|614
1583663100000|2020-03-08 10:25:00|8760.78|8724.78|8756.5|8720.5|8766.01|8730.01|8756.3|8720.3|452
1583663400000|2020-03-08 10:30:00|8756.53|8720.53|8764.88|8728.88|8765.31|8729.31|8755.72|8719.72|250
1583663700000|2020-03-08 10:35:00|8764.92|8728.92|8761.03|8725.03|8766.56|8730.56|8759.04|8723.04|212
1583664000000|2020-03-08 10:40:00|8761.05|8725.05|8760.1|8724.1|8761.31|8725.31|8759.1|8723.1|69
1583664300000|2020-03-08 10:45:00|8760.22|8724.22|8765.25|8729.25|8765.25|8729.25|8758.94|8722.94|134
1583664600000|2020-03-08 10:50:00|8765.2|8729.2|8764.49|8728.49|8769.17|8733.17|8764.36|8728.36|141
1583664900000|2020-03-08 10:55:00|8764.48|8728.48|8765.27|8729.27|8766.63|8730.63|8763.85|8727.85|331
1583665200000|2020-03-08 11:00:00|8765.15|8729.15|8771.18|8735.18|8772.93|8736.93|8765.15|8729.15|140
1583665500000|2020-03-08 11:05:00|8771.19|8735.19|8775.62|8739.62|8778.02|8742.02|8770.53|8734.53|221
1583665800000|2020-03-08 11:10:00|8775.6|8739.6|8768.14|8732.14|8776.03|8740.03|8767.98|8731.98|266
1583666100000|2020-03-08 11:15:00|8768.09|8732.09|8762.77|8726.77|8768.15|8732.15|8761.72|8725.72|241
1583666400000|2020-03-08 11:20:00|8762.75|8726.75|8759.76|8723.76|8765.03|8729.03|8759.63|8723.63|347
1583666700000|2020-03-08 11:25:00|8759.63|8723.63|8752.34|8716.34|8759.63|8723.63|8751.38|8715.38|279
1583667000000|2020-03-08 11:30:00|8751.69|8715.69|8756.28|8720.28|8756.6|8720.6|8749.79|8713.79|319
1583667300000|2020-03-08 11:35:00|8756.48|8720.48|8763.05|8727.05|8763.24|8727.24|8756.28|8720.28|238
1583667600000|2020-03-08 11:40:00|8762.89|8726.89|8760.68|8724.68|8762.89|8726.89|8758.9|8722.9|368
1583667900000|2020-03-08 11:45:00|8760.88|8724.88|8764.58|8728.58|8766.14|8730.14|8759.34|8723.34|431
1583668200000|2020-03-08 11:50:00|8764.59|8728.59|8766.21|8730.21|8766.21|8730.21|8763.37|8727.37|398
1583668500000|2020-03-08 11:55:00|8766.22|8730.22|8769.89|8733.89|8776.99|8740.99|8766.22|8730.22|570
1583668800000|2020-03-08 12:00:00|8769.88|8733.88|8769.66|8733.66|8773.91|8737.91|8769.61|8733.61|437
1583669100000|2020-03-08 12:05:00|8769.69|8733.69|8757.43|8721.43|8769.72|8733.72|8756.98|8720.98|391
1583669400000|2020-03-08 12:10:00|8757.77|8721.77|8757.85|8721.85|8758.3|8722.3|8756.29|8720.29|266
1583669700000|2020-03-08 12:15:00|8757.78|8721.78|8757|8721|8761|8725|8754.53|8718.53|440
1583670000000|2020-03-08 12:20:00|8757.11|8721.11|8742.93|8706.93|8758.94|8722.94|8741.26|8705.26|361
1583670300000|2020-03-08 12:25:00|8742.92|8706.92|8748.47|8712.47|8751.05|8715.05|8742.92|8706.92|480
1583670600000|2020-03-08 12:30:00|8748.6|8712.6|8747.53|8711.53|8753.74|8717.74|8747.52|8711.52|297
1583670900000|2020-03-08 12:35:00|8747.51|8711.51|8738.74|8702.74|8747.6|8711.6|8738.61|8702.61|358
1583671200000|2020-03-08 12:40:00|8738.73|8702.73|8738.3|8702.3|8740.91|8704.91|8722.14|8686.14|526
1583671500000|2020-03-08 12:45:00|8738.32|8702.32|8726.47|8690.47|8747.81|8711.81|8726.47|8690.47|602
1583671800000|2020-03-08 12:50:00|8726.08|8690.08|8719.24|8683.24|8729.54|8693.54|8715.72|8679.72|577
1583672100000|2020-03-08 12:55:00|8718.64|8682.64|8706.66|8670.66|8718.64|8682.64|8682.8|8646.8|911
1583672400000|2020-03-08 13:00:00|8706.65|8670.65|8716.49|8680.49|8718.25|8682.25|8692.05|8656.05|776
1583672700000|2020-03-08 13:05:00|8716.61|8680.61|8707.08|8671.08|8718.77|8682.77|8706.5|8670.5|535
1583673000000|2020-03-08 13:10:00|8707.25|8671.25|8687.31|8651.31|8712.07|8676.07|8681.36|8645.36|667
1583673300000|2020-03-08 13:15:00|8687.27|8651.27|8689.21|8653.21|8699.3|8663.3|8678.08|8642.08|867
1583673600000|2020-03-08 13:20:00|8689.13|8653.13|8664.63|8628.63|8695.07|8659.07|8662.77|8626.77|854
1583673900000|2020-03-08 13:25:00|8664.55|8628.55|8677.38|8641.38|8679.49|8643.49|8662.32|8626.32|609
1583674200000|2020-03-08 13:30:00|8677.23|8641.23|8661.16|8625.16|8677.23|8641.23|8659.81|8623.81|615
1583674500000|2020-03-08 13:35:00|8659.89|8623.89|8703.46|8667.46|8704.34|8668.34|8654.13|8618.13|534
1583674800000|2020-03-08 13:40:00|8703.51|8667.51|8704.04|8668.04|8709.55|8673.55|8696.97|8660.97|305
1583675100000|2020-03-08 13:45:00|8704.06|8668.06|8694.23|8658.23|8704.24|8668.24|8693.26|8657.26|352
1583675400000|2020-03-08 13:50:00|8694.21|8658.21|8685.06|8649.06|8695.1|8659.1|8680.52|8644.52|570
1583675700000|2020-03-08 13:55:00|8685.05|8649.05|8681.4|8645.4|8685.41|8649.41|8678.64|8642.64|664
1583676000000|2020-03-08 14:00:00|8681.62|8645.62|8680.46|8644.46|8682.19|8646.19|8670.14|8634.14|506
1583676300000|2020-03-08 14:05:00|8680.66|8644.66|8687.81|8651.81|8688.45|8652.45|8680.39|8644.39|426
1583676600000|2020-03-08 14:10:00|8688.06|8652.06|8696.52|8660.52|8697.93|8661.93|8687.52|8651.52|440
1583676900000|2020-03-08 14:15:00|8696.74|8660.74|8694.57|8658.57|8696.74|8660.74|8690.49|8654.49|330
1583677200000|2020-03-08 14:20:00|8694.73|8658.73|8681.93|8645.93|8696.39|8660.39|8681.93|8645.93|252
1583677500000|2020-03-08 14:25:00|8681.89|8645.89|8668.98|8632.98|8682.14|8646.14|8667.41|8631.41|516
1583677800000|2020-03-08 14:30:00|8669.08|8633.08|8645.85|8609.85|8670.76|8634.76|8641.77|8605.77|537
1583678100000|2020-03-08 14:35:00|8643.63|8607.63|8650.85|8614.85|8655.15|8619.15|8642.86|8606.86|590
1583678400000|2020-03-08 14:40:00|8650.61|8614.61|8646.64|8610.64|8650.76|8614.76|8638.93|8602.93|444
1583678700000|2020-03-08 14:45:00|8646.56|8610.56|8614.99|8578.99|8646.56|8610.56|8608.89|8572.89|740
1583679000000|2020-03-08 14:50:00|8614.98|8578.98|8589.82|8553.82|8614.99|8578.99|8589.82|8553.82|850
1583679300000|2020-03-08 14:55:00|8589.91|8553.91|8599.07|8563.07|8603.43|8567.43|8587.8|8551.8|705
1583679600000|2020-03-08 15:00:00|8599.06|8563.06|8598.87|8562.87|8624.71|8588.71|8587.22|8551.22|813
1583679900000|2020-03-08 15:05:00|8598.83|8562.83|8578.11|8542.11|8606.39|8570.39|8578.11|8542.11|836
1583680200000|2020-03-08 15:10:00|8578.05|8542.05|8537.04|8501.04|8578.05|8542.05|8535.01|8499.01|939
1583680500000|2020-03-08 15:15:00|8537.1|8501.1|8557.76|8521.76|8565.43|8529.43|8529.38|8493.38|898
1583680800000|2020-03-08 15:20:00|8557.47|8521.47|8553.89|8517.89|8559.08|8523.08|8544.65|8508.65|821
1583681100000|2020-03-08 15:25:00|8553.87|8517.87|8512.04|8476.04|8554.04|8518.04|8493.91|8457.91|900
1583681400000|2020-03-08 15:30:00|8512.3|8476.3|8364.96|8328.96|8519.15|8483.15|8345.94|8309.94|951
1583681700000|2020-03-08 15:35:00|8364.97|8328.97|8378.73|8342.73|8443.87|8407.87|8364.97|8328.97|1057
1583682000000|2020-03-08 15:40:00|8379.08|8343.08|8415.28|8379.28|8444.15|8408.15|8376.75|8340.75|1027
1583682300000|2020-03-08 15:45:00|8415.27|8379.27|8410.98|8374.98|8436.47|8400.47|8395.61|8359.61|968
1583682600000|2020-03-08 15:50:00|8410.93|8374.93|8409.73|8373.73|8415.15|8379.15|8379.93|8343.93|938
1583682900000|2020-03-08 15:55:00|8409.67|8373.67|8421.05|8385.05|8426.35|8390.35|8396.42|8360.42|924
1583683200000|2020-03-08 16:00:00|8421.06|8385.06|8410.51|8374.51|8421.07|8385.07|8389.43|8353.43|974
1583683500000|2020-03-08 16:05:00|8409.3|8373.3|8383.92|8347.92|8409.71|8373.71|8371.59|8335.59|952
1583683800000|2020-03-08 16:10:00|8383.89|8347.89|8348.52|8312.52|8384.93|8348.93|8347.42|8311.42|912
1583684100000|2020-03-08 16:15:00|8348.57|8312.57|8260.75|8224.75|8348.57|8312.57|8232.62|8196.62|1091
1583684400000|2020-03-08 16:20:00|8259.98|8223.98|8230.58|8194.58|8294.14|8258.14|8190.28|8154.28|1044
1583684700000|2020-03-08 16:25:00|8231.32|8195.32|8246.68|8210.68|8262.04|8226.04|8202.88|8166.88|1080
1583685000000|2020-03-08 16:30:00|8244.19|8208.19|8223.34|8187.34|8266.5|8230.5|8211.58|8175.58|1016
1583685300000|2020-03-08 16:35:00|8223.25|8187.25|8245.23|8209.23|8245.91|8209.91|8199.99|8163.99|1052
1583685600000|2020-03-08 16:40:00|8245.2|8209.2|8304.77|8268.77|8304.77|8268.77|8235.53|8199.53|998
1583685900000|2020-03-08 16:45:00|8304.99|8268.99|8298.64|8262.64|8338.02|8302.02|8286.65|8250.65|1029
1583686200000|2020-03-08 16:50:00|8298.67|8262.67|8328.14|8292.14|8331.11|8295.11|8292.14|8256.14|848
1583686500000|2020-03-08 16:55:00|8327.98|8291.98|8306.14|8270.14|8327.98|8291.98|8297.09|8261.09|968
1583686800000|2020-03-08 17:00:00|8306.21|8270.21|8296.51|8260.51|8311.9|8275.9|8279.45|8243.45|915
1583687100000|2020-03-08 17:05:00|8296.5|8260.5|8308.63|8272.63|8309.32|8273.32|8280.67|8244.67|901
1583687400000|2020-03-08 17:10:00|8308.9|8272.9|8318.94|8282.94|8335.13|8299.13|8295.07|8259.07|758
1583687700000|2020-03-08 17:15:00|8318.85|8282.85|8343.77|8307.77|8343.82|8307.82|8317.58|8281.58|684
1583688000000|2020-03-08 17:20:00|8343.79|8307.79|8340.93|8304.93|8360.74|8324.74|8335.13|8299.13|815
1583688300000|2020-03-08 17:25:00|8340.98|8304.98|8340.61|8304.61|8353.05|8317.05|8339.69|8303.69|673
1583688600000|2020-03-08 17:30:00|8337.5|8301.5|8323.55|8287.55|8339.3|8303.3|8318.76|8282.76|693
1583688900000|2020-03-08 17:35:00|8323.49|8287.49|8360.73|8324.73|8360.77|8324.77|8322.44|8286.44|888
1583689200000|2020-03-08 17:40:00|8360.79|8324.79|8349.8|8313.8|8361|8325|8345.54|8309.54|638
1583689500000|2020-03-08 17:45:00|8349.81|8313.81|8381.01|8345.01|8381.21|8345.21|8349.73|8313.73|732
1583689800000|2020-03-08 17:50:00|8381.02|8345.02|8347.43|8311.43|8382.09|8346.09|8332.42|8296.42|682
1583690100000|2020-03-08 17:55:00|8347.31|8311.31|8338.38|8302.38|8347.58|8311.58|8333.88|8297.88|840
1583690400000|2020-03-08 18:00:00|8338.37|8302.37|8309.59|8273.59|8338.38|8302.38|8307.21|8271.21|827
1583690700000|2020-03-08 18:05:00|8310.02|8274.02|8333.89|8297.89|8333.89|8297.89|8308.98|8272.98|571
1583691000000|2020-03-08 18:10:00|8333.97|8297.97|8322.5|8286.5|8333.97|8297.97|8315.42|8279.42|598
1583691300000|2020-03-08 18:15:00|8322.35|8286.35|8310.39|8274.39|8327.21|8291.21|8308.08|8272.08|612
1583691600000|2020-03-08 18:20:00|8310.4|8274.4|8319.76|8283.76|8320.47|8284.47|8301.19|8265.19|775
1583691900000|2020-03-08 18:25:00|8319.73|8283.73|8342.28|8306.28|8344.28|8308.28|8319.24|8283.24|495
1583692200000|2020-03-08 18:30:00|8342.27|8306.27|8331.53|8295.53|8344.97|8308.97|8330.12|8294.12|671
1583692500000|2020-03-08 18:35:00|8331.54|8295.54|8330.91|8294.91|8332.37|8296.37|8319.46|8283.46|491
1583692800000|2020-03-08 18:40:00|8331.09|8295.09|8319.36|8283.36|8335.03|8299.03|8319.31|8283.31|512
1583693100000|2020-03-08 18:45:00|8318.84|8282.84|8320.5|8284.5|8322.62|8286.62|8317.02|8281.02|292
1583693400000|2020-03-08 18:50:00|8320.53|8284.53|8315.03|8279.03|8321.59|8285.59|8311.9|8275.9|452
1583693700000|2020-03-08 18:55:00|8315.02|8279.02|8318.01|8282.01|8318.14|8282.14|8314.1|8278.1|409
1583694000000|2020-03-08 19:00:00|8318.35|8282.35|8306.59|8270.59|8319.22|8283.22|8305.67|8269.67|398
1583694300000|2020-03-08 19:05:00|8306.65|8270.65|8306.66|8270.66|8310.45|8274.45|8295.05|8259.05|710
1583694600000|2020-03-08 19:10:00|8306.73|8270.73|8303.26|8267.26|8308.42|8272.42|8302.99|8266.99|577
1583694900000|2020-03-08 19:15:00|8303.18|8267.18|8307.95|8271.95|8308.52|8272.52|8300.85|8264.85|648
1583695200000|2020-03-08 19:20:00|8307.87|8271.87|8318.48|8282.48|8318.49|8282.49|8307.42|8271.42|585
1583695500000|2020-03-08 19:25:00|8318.49|8282.49|8306.71|8270.71|8318.7|8282.7|8306.6|8270.6|705
1583695800000|2020-03-08 19:30:00|8306.72|8270.72|8309.53|8273.53|8311.76|8275.76|8306.56|8270.56|502
1583696100000|2020-03-08 19:35:00|8310.13|8274.13|8322.89|8286.89|8329.1|8293.1|8309.48|8273.48|532
1583696400000|2020-03-08 19:40:00|8322.9|8286.9|8329.43|8293.43|8331.87|8295.87|8321.71|8285.71|418
1583696700000|2020-03-08 19:45:00|8329.48|8293.48|8313.4|8277.4|8329.79|8293.79|8312.48|8276.48|373
1583697000000|2020-03-08 19:50:00|8313.38|8277.38|8314.47|8278.47|8314.87|8278.87|8304.83|8268.83|714
1583697300000|2020-03-08 19:55:00|8314.54|8278.54|8309.77|8273.77|8321.95|8285.95|8309.77|8273.77|640
1583697600000|2020-03-08 20:00:00|8309.74|8273.74|8315.12|8279.12|8315.28|8279.28|8306.36|8270.36|614
1583697900000|2020-03-08 20:05:00|8315.07|8279.07|8327.1|8291.1|8327.3|8291.3|8313.84|8277.84|570
1583698200000|2020-03-08 20:10:00|8327.04|8291.04|8330.08|8294.08|8331.24|8295.24|8326.86|8290.86|399
1583698500000|2020-03-08 20:15:00|8330.16|8294.16|8328.09|8292.09|8330.56|8294.56|8326|8290|500
1583698800000|2020-03-08 20:20:00|8328.08|8292.08|8327.34|8291.34|8328.08|8292.08|8323.45|8287.45|274
1583699100000|2020-03-08 20:25:00|8327.37|8291.37|8326.36|8290.36|8328.98|8292.98|8324.64|8288.64|322
1583699400000|2020-03-08 20:30:00|8326.37|8290.37|8317.11|8281.11|8328.02|8292.02|8315.47|8279.47|491
1583699700000|2020-03-08 20:35:00|8317.16|8281.16|8304.64|8268.64|8318.12|8282.12|8295.64|8259.64|320
1583700000000|2020-03-08 20:40:00|8304.34|8268.34|8305.5|8269.5|8308.19|8272.19|8301.14|8265.14|458
1583700300000|2020-03-08 20:45:00|8305.51|8269.51|8295.62|8259.62|8305.6|8269.6|8294.24|8258.24|310
1583700600000|2020-03-08 20:50:00|8295.61|8259.61|8296.49|8260.49|8297.51|8261.51|8295.37|8259.37|233
1583700900000|2020-03-08 20:55:00|8296.19|8260.19|8290.82|8254.82|8296.19|8260.19|8290.79|8254.79|346
1583701200000|2020-03-08 21:00:00|8290.8|8254.8|8305.13|8269.13|8308.19|8272.19|8290.13|8254.13|505
1583701500000|2020-03-08 21:05:00|8304.3|8268.3|8306.67|8270.67|8310.06|8274.06|8304.3|8268.3|398
1583701800000|2020-03-08 21:10:00|8306.42|8270.42|8305.68|8269.68|8308.16|8272.16|8305.01|8269.01|307
1583702100000|2020-03-08 21:15:00|8305.67|8269.67|8302.21|8266.21|8305.73|8269.73|8301.79|8265.79|368
1583702400000|2020-03-08 21:20:00|8302.34|8266.34|8300.18|8264.18|8304.89|8268.89|8299.7|8263.7|329
1583702700000|2020-03-08 21:25:00|8300.17|8264.17|8296.3|8260.3|8300.42|8264.42|8296.27|8260.27|324
1583703000000|2020-03-08 21:30:00|8296.26|8260.26|8286.43|8250.43|8297.15|8261.15|8283.79|8247.79|407
1583703300000|2020-03-08 21:35:00|8286.34|8250.34|8293.56|8257.56|8293.73|8257.73|8282.83|8246.83|678
1583703600000|2020-03-08 21:40:00|8293.38|8257.38|8279.1|8243.1|8294.53|8258.53|8279.1|8243.1|399
1583703900000|2020-03-08 21:45:00|8279.08|8243.08|8255.07|8219.07|8279.08|8243.08|8249.72|8213.72|705
1583704200000|2020-03-08 21:50:00|8255.06|8219.06|8235.11|8199.11|8255.7|8219.7|8234.46|8198.46|561
1583704500000|2020-03-08 21:55:00|8235.02|8199.02|8274.8|8238.8|8282.51|8246.51|8234.92|8198.92|727
1583704800000|2020-03-08 22:00:00|8273.83|8237.83|8283.47|8247.47|8290.09|8254.09|8267.75|8231.75|931
1583705100000|2020-03-08 22:05:00|8283.46|8247.46|8290.56|8254.56|8298.27|8262.27|8283.46|8247.46|801
1583705400000|2020-03-08 22:10:00|8290.5|8254.5|8255.07|8219.07|8292.24|8256.24|8253.71|8217.71|664
1583705700000|2020-03-08 22:15:00|8255.93|8219.93|8229.31|8193.31|8257.91|8221.91|8229.31|8193.31|614
1583706000000|2020-03-08 22:20:00|8229.36|8193.36|8258.61|8222.61|8260.03|8224.03|8223.05|8187.05|627
1583706300000|2020-03-08 22:25:00|8258.79|8222.79|8258.41|8222.41|8263.38|8227.38|8248.76|8212.76|646
1583706600000|2020-03-08 22:30:00|8258.03|8222.03|8243.86|8207.86|8258.17|8222.17|8235.62|8199.62|650
1583706900000|2020-03-08 22:35:00|8243.82|8207.82|8207.98|8171.98|8243.82|8207.82|8202.41|8166.41|505
1583707200000|2020-03-08 22:40:00|8208.02|8172.02|8235|8199|8238.96|8202.96|8208.02|8172.02|760
1583707500000|2020-03-08 22:45:00|8235.03|8199.03|8204.29|8168.29|8235.19|8199.19|8201.65|8165.65|791
1583707800000|2020-03-08 22:50:00|8204.16|8168.16|8214.83|8178.83|8225.53|8189.53|8199.21|8163.21|750
1583708100000|2020-03-08 22:55:00|8215.17|8179.17|8185.12|8149.12|8215.33|8179.33|8184.69|8148.69|844
1583708400000|2020-03-08 23:00:00|8185.11|8149.11|8193.74|8157.74|8217.66|8181.66|8184.38|8148.38|797
1583708700000|2020-03-08 23:05:00|8193.64|8157.64|8207.35|8171.35|8207.7|8171.7|8190.94|8154.94|805
1583709000000|2020-03-08 23:10:00|8207.37|8171.37|8231.44|8195.44|8231.5|8195.5|8198.95|8162.95|649
1583709300000|2020-03-08 23:15:00|8231.47|8195.47|8255.37|8219.37|8268.36|8232.36|8231.47|8195.47|809
1583709600000|2020-03-08 23:20:00|8254.49|8218.49|8234.49|8198.49|8254.49|8218.49|8218.07|8182.07|636
1583709900000|2020-03-08 23:25:00|8234.64|8198.64|8228.74|8192.74|8242.88|8206.88|8220.97|8184.97|653
1583710200000|2020-03-08 23:30:00|8228.83|8192.83|8195.73|8159.73|8228.84|8192.84|8195.73|8159.73|845
1583710500000|2020-03-08 23:35:00|8195.62|8159.62|8164.68|8128.68|8201|8165|8164.68|8128.68|658
1583710800000|2020-03-08 23:40:00|8164.34|8128.34|8123.27|8087.27|8164.76|8128.76|8094.24|8058.24|1049
1583711100000|2020-03-08 23:45:00|8123.25|8087.25|8023.5|7987.5|8123.41|8087.41|8023.35|7987.35|1079
1583711400000|2020-03-08 23:50:00|8023.28|7987.28|8045.99|8009.99|8080.52|8044.52|8020.94|7984.94|1096
1583711700000|2020-03-08 23:55:00|8045.87|8009.87|8055.06|8019.06|8062.26|8026.26|8035.95|7999.95|1014
1583712000000|2020-03-09 00:00:00|8055.64|8019.64|8136.78|8100.78|8137.77|8101.77|8053.17|8017.17|1031
1583712300000|2020-03-09 00:05:00|8137.13|8101.13|8153.4|8117.4|8200.57|8164.57|8137.13|8101.13|1026
1583712600000|2020-03-09 00:10:00|8153.49|8117.49|8143.75|8107.75|8153.5|8117.5|8130.53|8094.53|993
1583712900000|2020-03-09 00:15:00|8143.77|8107.77|8076.09|8040.09|8145.18|8109.18|8075.52|8039.52|983
1583713200000|2020-03-09 00:20:00|8075.82|8039.82|8115.89|8079.89|8117.08|8081.08|8062.44|8026.44|1042
1583713500000|2020-03-09 00:25:00|8115.9|8079.9|8094.8|8058.8|8116.68|8080.68|8078.9|8042.9|909
1583713800000|2020-03-09 00:30:00|8094.81|8058.81|8044.66|8008.66|8095.85|8059.85|8034.94|7998.94|983
1583714100000|2020-03-09 00:35:00|8044.86|8008.86|8069.77|8033.77|8077.55|8041.55|8036.09|8000.09|973
1583714400000|2020-03-09 00:40:00|8070.17|8034.17|8060.4|8024.4|8089.65|8053.65|8057.86|8021.86|820
1583714700000|2020-03-09 00:45:00|8060.34|8024.34|8086.89|8050.89|8091.48|8055.48|8059.27|8023.27|759
1583715000000|2020-03-09 00:50:00|8086.93|8050.93|8090.53|8054.53|8104.6|8068.6|8082.55|8046.55|703
1583715300000|2020-03-09 00:55:00|8090.67|8054.67|8103.88|8067.88|8106.17|8070.17|8084.07|8048.07|610
1583715600000|2020-03-09 01:00:00|8103.68|8067.68|8077.76|8041.76|8103.86|8067.86|8076.88|8040.88|630
1583715900000|2020-03-09 01:05:00|8077.79|8041.79|8065.82|8029.82|8079.28|8043.28|8059.3|8023.3|655
1583716200000|2020-03-09 01:10:00|8065.85|8029.85|8081.34|8045.34|8088.77|8052.77|8065.68|8029.68|666
1583716500000|2020-03-09 01:15:00|8081.36|8045.36|8094.76|8058.76|8105.65|8069.65|8081.36|8045.36|674
1583716800000|2020-03-09 01:20:00|8094.77|8058.77|8088.01|8052.01|8101|8065|8080.39|8044.39|705
1583717100000|2020-03-09 01:25:00|8088.03|8052.03|8112.62|8076.62|8115.81|8079.81|8074.61|8038.61|863
1583717400000|2020-03-09 01:30:00|8112.72|8076.72|8148.65|8112.65|8149.42|8113.42|8109.44|8073.44|782
1583717700000|2020-03-09 01:35:00|8148.34|8112.34|8130.1|8094.1|8150.45|8114.45|8129.92|8093.92|634
1583718000000|2020-03-09 01:40:00|8130.22|8094.22|8140.63|8104.63|8148.32|8112.32|8130.17|8094.17|542
1583718300000|2020-03-09 01:45:00|8139.14|8103.14|8150.74|8114.74|8150.75|8114.75|8132.69|8096.69|569
1583718600000|2020-03-09 01:50:00|8150.79|8114.79|8126.73|8090.73|8152.28|8116.28|8126.61|8090.61|497
1583718900000|2020-03-09 01:55:00|8126.74|8090.74|8108.2|8072.2|8135.06|8099.06|8108.19|8072.19|514
1583719200000|2020-03-09 02:00:00|8108.22|8072.22|8092.89|8056.89|8114.8|8078.8|8088.27|8052.27|660
1583719500000|2020-03-09 02:05:00|8092.98|8056.98|8101.34|8065.34|8102.63|8066.63|8089.05|8053.05|730
1583719800000|2020-03-09 02:10:00|8101.38|8065.38|8072.65|8036.65|8108.15|8072.15|8072.35|8036.35|743
1583720100000|2020-03-09 02:15:00|8072.48|8036.48|8091.9|8055.9|8094.79|8058.79|8072.2|8036.2|868
1583720400000|2020-03-09 02:20:00|8091.93|8055.93|8092.16|8056.16|8096.17|8060.17|8085.86|8049.86|766
1583720700000|2020-03-09 02:25:00|8092|8056|8108.57|8072.57|8111.23|8075.23|8091.81|8055.81|830
1583721000000|2020-03-09 02:30:00|8108.67|8072.67|8101.32|8065.32|8111.18|8075.18|8101.26|8065.26|609
1583721300000|2020-03-09 02:35:00|8101.31|8065.31|8095.06|8059.06|8101.31|8065.31|8087.44|8051.44|668
1583721600000|2020-03-09 02:40:00|8095.05|8059.05|8087.95|8051.95|8103.4|8067.4|8086.34|8050.34|798
1583721900000|2020-03-09 02:45:00|8087.89|8051.89|8069.35|8033.35|8087.89|8051.89|8066.32|8030.32|796
1583722200000|2020-03-09 02:50:00|8069.12|8033.12|8057.07|8021.07|8069.12|8033.12|8050.98|8014.98|886
1583722500000|2020-03-09 02:55:00|8057.08|8021.08|8048.92|8012.92|8072.82|8036.82|8048.32|8012.32|867
1583722800000|2020-03-09 03:00:00|8048.74|8012.74|8052.78|8016.78|8056.44|8020.44|8047.47|8011.47|808
1583723100000|2020-03-09 03:05:00|8053.6|8017.6|8067.38|8031.38|8075.42|8039.42|8053.05|8017.05|805
1583723400000|2020-03-09 03:10:00|8067.61|8031.61|8058.41|8022.41|8078.87|8042.87|8057.24|8021.24|726
1583723700000|2020-03-09 03:15:00|8058.49|8022.49|8109.99|8073.99|8123.03|8087.03|8023.85|7987.85|975
1583724000000|2020-03-09 03:20:00|8110.2|8074.2|8097.26|8061.26|8110.21|8074.21|8089.75|8053.75|1016
1583724300000|2020-03-09 03:25:00|8097.16|8061.16|8108.52|8072.52|8114.82|8078.82|8095.32|8059.32|956
1583724600000|2020-03-09 03:30:00|8108.43|8072.43|8083.31|8047.31|8108.59|8072.59|8082.52|8046.52|868
1583724900000|2020-03-09 03:35:00|8083.3|8047.3|8074.22|8038.22|8086.39|8050.39|8068.88|8032.88|725
1583725200000|2020-03-09 03:40:00|8074.23|8038.23|8075.18|8039.18|8086.5|8050.5|8072.11|8036.11|633
1583725500000|2020-03-09 03:45:00|8075.11|8039.11|8061.25|8025.25|8082.84|8046.84|8061.25|8025.25|855
1583725800000|2020-03-09 03:50:00|8061.31|8025.31|8077.62|8041.62|8079.66|8043.66|8059.99|8023.99|660
1583726100000|2020-03-09 03:55:00|8077.63|8041.63|8091.93|8055.93|8100.05|8064.05|8073.24|8037.24|852
1583726400000|2020-03-09 04:00:00|8091.97|8055.97|8060.03|8024.03|8092.77|8056.77|8051.59|8015.59|947
1583726700000|2020-03-09 04:05:00|8060.07|8024.07|8030.83|7994.83|8064.07|8028.07|8030.43|7994.43|931
1583727000000|2020-03-09 04:10:00|8030.82|7994.82|7926.65|7890.65|8030.82|7994.82|7917.73|7881.73|1107
1583727300000|2020-03-09 04:15:00|7926.66|7890.66|7885.77|7849.77|7954.67|7918.67|7883.3|7847.3|1096
1583727600000|2020-03-09 04:20:00|7885.98|7849.98|7935.43|7899.43|7945.12|7909.12|7874.63|7838.63|1035
1583727900000|2020-03-09 04:25:00|7935.09|7899.09|7913.39|7877.39|7935.09|7899.09|7899.59|7863.59|1044
1583728200000|2020-03-09 04:30:00|7913.62|7877.62|7843.76|7807.76|7915.69|7879.69|7834.77|7798.77|1042
1583728500000|2020-03-09 04:35:00|7843.74|7807.74|7862.32|7826.32|7890.42|7854.42|7843.66|7807.66|1021
1583728800000|2020-03-09 04:40:00|7862.71|7826.71|7884.68|7848.68|7888.51|7852.51|7859.64|7823.64|1063
1583729100000|2020-03-09 04:45:00|7883.93|7847.93|7862.14|7826.14|7893.95|7857.95|7857.36|7821.36|1035
1583729400000|2020-03-09 04:50:00|7862.15|7826.15|7889.71|7853.71|7895.86|7859.86|7861.8|7825.8|938
1583729700000|2020-03-09 04:55:00|7889.78|7853.78|7877.54|7841.54|7892.04|7856.04|7862.68|7826.68|922
1583730000000|2020-03-09 05:00:00|7877.5|7841.5|7854.46|7818.46|7887.39|7851.39|7851.53|7815.53|876
1583730300000|2020-03-09 05:05:00|7854.36|7818.36|7868.46|7832.46|7868.46|7832.46|7839.63|7803.63|984
1583730600000|2020-03-09 05:10:00|7868.77|7832.77|7843.61|7807.61|7874.54|7838.54|7837.68|7801.68|940
1583730900000|2020-03-09 05:15:00|7843.52|7807.52|7799.99|7763.99|7852.2|7816.2|7796.43|7760.43|958
1583731200000|2020-03-09 05:20:00|7800.92|7764.92|7796.4|7760.4|7825.52|7789.52|7796.4|7760.4|1041
1583731500000|2020-03-09 05:25:00|7796.39|7760.39|7748.81|7712.81|7796.39|7760.39|7744.15|7708.15|1012
1583731800000|2020-03-09 05:30:00|7748.8|7712.8|7783.78|7747.78|7784.59|7748.59|7709.94|7673.94|1007
1583732100000|2020-03-09 05:35:00|7783.79|7747.79|7847.79|7811.79|7852.02|7816.02|7766.08|7730.08|1082
1583732400000|2020-03-09 05:40:00|7847.81|7811.81|7857.83|7821.83|7862.49|7826.49|7820.37|7784.37|1061
1583732700000|2020-03-09 05:45:00|7857.96|7821.96|7876.47|7840.47|7886.37|7850.37|7850.5|7814.5|1004
1583733000000|2020-03-09 05:50:00|7876.11|7840.11|7911.31|7875.31|7911.89|7875.89|7857.36|7821.36|976
1583733300000|2020-03-09 05:55:00|7910.38|7874.38|7956.26|7920.26|7987.11|7951.11|7909.99|7873.99|1087
1583733600000|2020-03-09 06:00:00|7956.36|7920.36|7912.16|7876.16|7958.34|7922.34|7911.8|7875.8|992
1583733900000|2020-03-09 06:05:00|7911.77|7875.77|7952.73|7916.73|7971.66|7935.66|7911.36|7875.36|901
1583734200000|2020-03-09 06:10:00|7952.74|7916.74|7983.78|7947.78|7995.37|7959.37|7951.23|7915.23|948
1583734500000|2020-03-09 06:15:00|7983.77|7947.77|7943.62|7907.62|8022.51|7986.51|7937.58|7901.58|1024
1583734800000|2020-03-09 06:20:00|7943.64|7907.64|7953.69|7917.69|7958.21|7922.21|7940.79|7904.79|920
1583735100000|2020-03-09 06:25:00|7953.7|7917.7|7953.84|7917.84|7955.74|7919.74|7934.36|7898.36|850
1583735400000|2020-03-09 06:30:00|7954.25|7918.25|7921.73|7885.73|7965.58|7929.58|7920.54|7884.54|909
1583735700000|2020-03-09 06:35:00|7921.61|7885.61|7909.74|7873.74|7937.24|7901.24|7906.65|7870.65|941
1583736000000|2020-03-09 06:40:00|7910.06|7874.06|7914.88|7878.88|7917.71|7881.71|7893.96|7857.96|978
1583736300000|2020-03-09 06:45:00|7914.85|7878.85|7943.23|7907.23|7943.35|7907.35|7914.85|7878.85|884
1583736600000|2020-03-09 06:50:00|7943.02|7907.02|7936.41|7900.41|7943.88|7907.88|7933.92|7897.92|731
1583736900000|2020-03-09 06:55:00|7936.4|7900.4|7905.41|7869.41|7936.4|7900.4|7877.68|7841.68|935
1583737200000|2020-03-09 07:00:00|7905.73|7869.73|7913|7877|7923.99|7887.99|7904.95|7868.95|822
1583737500000|2020-03-09 07:05:00|7912.77|7876.77|7935.85|7899.85|7938.22|7902.22|7912.03|7876.03|746
1583737800000|2020-03-09 07:10:00|7935.9|7899.9|7936.41|7900.41|7936.41|7900.41|7921.43|7885.43|823
1583738100000|2020-03-09 07:15:00|7936.16|7900.16|7932.55|7896.55|7947.36|7911.36|7931.74|7895.74|772
1583738400000|2020-03-09 07:20:00|7932.99|7896.99|7947.38|7911.38|7947.39|7911.39|7930.18|7894.18|806
1583738700000|2020-03-09 07:25:00|7947.63|7911.63|7923.55|7887.55|7956.61|7920.61|7923.5|7887.5|822
1583739000000|2020-03-09 07:30:00|7922.16|7886.16|7929.1|7893.1|7929.1|7893.1|7917.02|7881.02|734
1583739300000|2020-03-09 07:35:00|7929.12|7893.12|7915.38|7879.38|7931.84|7895.84|7914.86|7878.86|662
1583739600000|2020-03-09 07:40:00|7915.39|7879.39|7914.56|7878.56|7923.86|7887.86|7909.51|7873.51|790
1583739900000|2020-03-09 07:45:00|7914.3|7878.3|7935.65|7899.65|7935.9|7899.9|7914.24|7878.24|654
1583740200000|2020-03-09 07:50:00|7935.86|7899.86|7935.13|7899.13|7942.61|7906.61|7928.98|7892.98|519
1583740500000|2020-03-09 07:55:00|7935.09|7899.09|7925.29|7889.29|7942.59|7906.59|7924.94|7888.94|572
1583740800000|2020-03-09 08:00:00|7925.73|7889.73|7963.37|7927.37|7964.75|7928.75|7924.12|7888.12|653
1583741100000|2020-03-09 08:05:00|7963.61|7927.61|7977.92|7941.92|7981.56|7945.56|7953.25|7917.25|675
1583741400000|2020-03-09 08:10:00|7977.79|7941.79|7983.55|7947.55|7993.45|7957.45|7977.22|7941.22|600
1583741700000|2020-03-09 08:15:00|7983.54|7947.54|7961.34|7925.34|7989.3|7953.3|7961.34|7925.34|568
1583742000000|2020-03-09 08:20:00|7961.28|7925.28|7952.13|7916.13|7961.28|7925.28|7944.35|7908.35|606
1583742300000|2020-03-09 08:25:00|7951.98|7915.98|7967.13|7931.13|7967.45|7931.45|7949.49|7913.49|604
1583742600000|2020-03-09 08:30:00|7967.19|7931.19|7956.46|7920.46|7975.86|7939.86|7955.82|7919.82|556
1583742900000|2020-03-09 08:35:00|7956.2|7920.2|7992.03|7956.03|7992.03|7956.03|7952.67|7916.67|621
1583743200000|2020-03-09 08:40:00|7992.04|7956.04|8001.93|7965.93|8007.39|7971.39|7983.2|7947.2|567
1583743500000|2020-03-09 08:45:00|8001.7|7965.7|8000.2|7964.2|8015.71|7979.71|7999.91|7963.91|523
1583743800000|2020-03-09 08:50:00|8000.53|7964.53|7986.85|7950.85|8002.39|7966.39|7982.72|7946.72|473
1583744100000|2020-03-09 08:55:00|7987.23|7951.23|8001.58|7965.58|8013.69|7977.69|7986.87|7950.87|458
1583744400000|2020-03-09 09:00:00|8001.64|7965.64|7977.83|7941.83|8002.13|7966.13|7976.86|7940.86|496
1583744700000|2020-03-09 09:05:00|7978.49|7942.49|7988.26|7952.26|7989.23|7953.23|7970.77|7934.77|513
1583745000000|2020-03-09 09:10:00|7988.25|7952.25|7971.5|7935.5|7989.92|7953.92|7970.26|7934.26|489
1583745300000|2020-03-09 09:15:00|7970.72|7934.72|7957.21|7921.21|7979.23|7943.23|7954.23|7918.23|412
1583745600000|2020-03-09 09:20:00|7956.38|7920.38|7969|7933|7972.38|7936.38|7950.89|7914.89|388
1583745900000|2020-03-09 09:25:00|7968.66|7932.66|7955.48|7919.48|7971.09|7935.09|7951.34|7915.34|455
1583746200000|2020-03-09 09:30:00|7955.29|7919.29|7962.85|7926.85|7970.67|7934.67|7954.43|7918.43|364
1583746500000|2020-03-09 09:35:00|7962.82|7926.82|7954.29|7918.29|7966.77|7930.77|7954.02|7918.02|407
1583746800000|2020-03-09 09:40:00|7954.09|7918.09|7933.32|7897.32|7954.09|7918.09|7933.1|7897.1|417
1583747100000|2020-03-09 09:45:00|7933.23|7897.23|7927.13|7891.13|7936.63|7900.63|7924.8|7888.8|360
1583747400000|2020-03-09 09:50:00|7927.25|7891.25|7942.1|7906.1|7947.86|7911.86|7924.18|7888.18|380
1583747700000|2020-03-09 09:55:00|7942.11|7906.11|7911.93|7875.93|7945.09|7909.09|7911.84|7875.84|454
1583748000000|2020-03-09 10:00:00|7911.83|7875.83|7916.01|7880.01|7919.22|7883.22|7911.76|7875.76|409
1583748300000|2020-03-09 10:05:00|7915.89|7879.89|7924.49|7888.49|7928.24|7892.24|7915.89|7879.89|297
1583748600000|2020-03-09 10:10:00|7925.05|7889.05|7908.65|7872.65|7930.03|7894.03|7908.64|7872.64|394
1583748900000|2020-03-09 10:15:00|7908.62|7872.62|7915.29|7879.29|7918.86|7882.86|7906.19|7870.19|470
1583749200000|2020-03-09 10:20:00|7915.35|7879.35|7944.16|7908.16|7944.96|7908.96|7915.35|7879.35|462
1583749500000|2020-03-09 10:25:00|7944.05|7908.05|7942.09|7906.09|7944.38|7908.38|7936.49|7900.49|413
1583749800000|2020-03-09 10:30:00|7944.16|7908.16|7939.41|7903.41|7949.93|7913.93|7939.41|7903.41|406
1583750100000|2020-03-09 10:35:00|7939.39|7903.39|7937.42|7901.42|7949.47|7913.47|7937.42|7901.42|447
1583750400000|2020-03-09 10:40:00|7937.27|7901.27|7931.54|7895.54|7942.07|7906.07|7929.72|7893.72|611
1583750700000|2020-03-09 10:45:00|7931.53|7895.53|7916.87|7880.87|7931.53|7895.53|7914.8|7878.8|651
1583751000000|2020-03-09 10:50:00|7917.24|7881.24|7920.77|7884.77|7932.79|7896.79|7917.24|7881.24|533
1583751300000|2020-03-09 10:55:00|7920.28|7884.28|7913.91|7877.91|7922.96|7886.96|7910.57|7874.57|388
1583751600000|2020-03-09 11:00:00|7913.86|7877.86|7864.68|7828.68|7913.97|7877.97|7864.34|7828.34|579
1583751900000|2020-03-09 11:05:00|7864.61|7828.61|7831.09|7795.09|7877.72|7841.72|7830.48|7794.48|756
1583752200000|2020-03-09 11:10:00|7832|7796|7819.65|7783.65|7840.38|7804.38|7799.01|7763.01|692
1583752500000|2020-03-09 11:15:00|7819.29|7783.29|7842.56|7806.56|7842.56|7806.56|7819.25|7783.25|659
1583752800000|2020-03-09 11:20:00|7843.22|7807.22|7831.65|7795.65|7856.58|7820.58|7824.6|7788.6|713
1583753100000|2020-03-09 11:25:00|7831.66|7795.66|7813.89|7777.89|7836.35|7800.35|7811.32|7775.32|645
1583753400000|2020-03-09 11:30:00|7813.8|7777.8|7817.59|7781.59|7840.54|7804.54|7813.44|7777.44|537
1583753700000|2020-03-09 11:35:00|7817.53|7781.53|7824.15|7788.15|7833.52|7797.52|7817.09|7781.09|635
1583754000000|2020-03-09 11:40:00|7824.25|7788.25|7815.58|7779.58|7831.29|7795.29|7808.79|7772.79|573
1583754300000|2020-03-09 11:45:00|7816.44|7780.44|7808.73|7772.73|7825.55|7789.55|7797.17|7761.17|624
1583754600000|2020-03-09 11:50:00|7808.8|7772.8|7795.3|7759.3|7818.45|7782.45|7794.56|7758.56|633
1583754900000|2020-03-09 11:55:00|7795.09|7759.09|7820.22|7784.22|7822.85|7786.85|7788.67|7752.67|545
1583755200000|2020-03-09 12:00:00|7820.62|7784.62|7884.75|7848.75|7898.64|7862.64|7816.44|7780.44|771
1583755500000|2020-03-09 12:05:00|7884.96|7848.96|7917.42|7881.42|7936.31|7900.31|7878.81|7842.81|726
1583755800000|2020-03-09 12:10:00|7918.02|7882.02|7847.76|7811.76|7927.33|7891.33|7847.54|7811.54|739
1583756100000|2020-03-09 12:15:00|7847.75|7811.75|7819.41|7783.41|7859.86|7823.86|7805.14|7769.14|798
1583756400000|2020-03-09 12:20:00|7819.43|7783.43|7855.49|7819.49|7855.49|7819.49|7817.81|7781.81|716
1583756700000|2020-03-09 12:25:00|7856.11|7820.11|7867.88|7831.88|7881.2|7845.2|7856.11|7820.11|723
1583757000000|2020-03-09 12:30:00|7867.9|7831.9|7855.39|7819.39|7886.46|7850.46|7828.08|7792.08|762
1583757300000|2020-03-09 12:35:00|7854.29|7818.29|7854.09|7818.09|7865.37|7829.37|7849.99|7813.99|581
1583757600000|2020-03-09 12:40:00|7854.08|7818.08|7837.93|7801.93|7854.75|7818.75|7836.78|7800.78|575
1583757900000|2020-03-09 12:45:00|7837.94|7801.94|7860.77|7824.77|7878.63|7842.63|7836.87|7800.87|585
1583758200000|2020-03-09 12:50:00|7860.71|7824.71|7876.31|7840.31|7878.2|7842.2|7859.84|7823.84|528
1583758500000|2020-03-09 12:55:00|7876.3|7840.3|7902.75|7866.75|7909.09|7873.09|7869.66|7833.66|528
1583758800000|2020-03-09 13:00:00|7902.72|7866.72|7890.43|7854.43|7913.58|7877.58|7888.15|7852.15|640
1583759100000|2020-03-09 13:05:00|7890.53|7854.53|7892.84|7856.84|7907.95|7871.95|7889.67|7853.67|571
1583759400000|2020-03-09 13:10:00|7892.88|7856.88|7859.79|7823.79|7896.19|7860.19|7857.88|7821.88|554
1583759700000|2020-03-09 13:15:00|7859.37|7823.37|7868.55|7832.55|7873.94|7837.94|7853.35|7817.35|640
1583760000000|2020-03-09 13:20:00|7868.37|7832.37|7851.23|7815.23|7873.94|7837.94|7844.8|7808.8|525
1583760300000|2020-03-09 13:25:00|7851.22|7815.22|7840.91|7804.91|7857.68|7821.68|7836.35|7800.35|579
1583760600000|2020-03-09 13:30:00|7840.89|7804.89|7808.3|7772.3|7841.3|7805.3|7803.83|7767.83|590
1583760900000|2020-03-09 13:35:00|7807.94|7771.94|7800.17|7764.17|7814.07|7778.07|7776.37|7740.37|756
1583761200000|2020-03-09 13:40:00|7800.25|7764.25|7791.81|7755.81|7833.12|7797.12|7775.55|7739.55|764
1583761500000|2020-03-09 13:45:00|7791.76|7755.76|7754.42|7718.42|7792.65|7756.65|7747.74|7711.74|757
1583761800000|2020-03-09 13:50:00|7754.37|7718.37|7835.72|7799.72|7839.33|7803.33|7725.91|7689.91|772
1583762100000|2020-03-09 13:55:00|7834.63|7798.63|7818.08|7782.08|7843.01|7807.01|7792.12|7756.12|800
1583762400000|2020-03-09 14:00:00|7817.78|7781.78|7812.36|7776.36|7854.98|7818.98|7812.01|7776.01|710
1583762700000|2020-03-09 14:05:00|7812.32|7776.32|7818.65|7782.65|7821.8|7785.8|7793.27|7757.27|733
1583763000000|2020-03-09 14:10:00|7818.3|7782.3|7780.06|7744.06|7822.17|7786.17|7771.46|7735.46|728
1583763300000|2020-03-09 14:15:00|7780.03|7744.03|7800.46|7764.46|7811.14|7775.14|7773.09|7737.09|785
1583763600000|2020-03-09 14:20:00|7800.45|7764.45|7777.8|7741.8|7810.42|7774.42|7768.18|7732.18|729
1583763900000|2020-03-09 14:25:00|7777.33|7741.33|7785.2|7749.2|7789.57|7753.57|7760.43|7724.43|677
1583764200000|2020-03-09 14:30:00|7784.95|7748.95|7779.65|7743.65|7803.29|7767.29|7774.24|7738.24|666
1583764500000|2020-03-09 14:35:00|7779.79|7743.79|7762.6|7726.6|7783.38|7747.38|7758.53|7722.53|662
1583764800000|2020-03-09 14:40:00|7762.66|7726.66|7760.01|7724.01|7776.88|7740.88|7755.19|7719.19|660
1583765100000|2020-03-09 14:45:00|7759.97|7723.97|7762.8|7726.8|7773.06|7737.06|7756.59|7720.59|679
1583765400000|2020-03-09 14:50:00|7762.61|7726.61|7737.42|7701.42|7763.49|7727.49|7737.41|7701.41|634
1583765700000|2020-03-09 14:55:00|7736.92|7700.92|7746.12|7710.12|7758.48|7722.48|7721.31|7685.31|699
1583766000000|2020-03-09 15:00:00|7746.09|7710.09|7726.72|7690.72|7750.33|7714.33|7720.44|7684.44|716
1583766300000|2020-03-09 15:05:00|7726.85|7690.85|7737.38|7701.38|7737.38|7701.38|7687.03|7651.03|733
1583766600000|2020-03-09 15:10:00|7737.6|7701.6|7727.69|7691.69|7783.7|7747.7|7727.69|7691.69|766
1583766900000|2020-03-09 15:15:00|7727.81|7691.81|7738.07|7702.07|7748.68|7712.68|7716.75|7680.75|711
1583767200000|2020-03-09 15:20:00|7737.87|7701.87|7726.09|7690.09|7750.74|7714.74|7724.7|7688.7|686
1583767500000|2020-03-09 15:25:00|7725.41|7689.41|7717.67|7681.67|7730.69|7694.69|7698.85|7662.85|666
1583767800000|2020-03-09 15:30:00|7717.66|7681.66|7676.03|7640.03|7717.66|7681.66|7675.77|7639.77|717
1583768100000|2020-03-09 15:35:00|7675.99|7639.99|7685.16|7649.16|7711.21|7675.21|7675.65|7639.65|710
1583768400000|2020-03-09 15:40:00|7685.2|7649.2|7668.96|7632.96|7703.42|7667.42|7652.1|7616.1|733
1583768700000|2020-03-09 15:45:00|7668.07|7632.07|7705.76|7669.76|7731.05|7695.05|7666.92|7630.92|768
1583769000000|2020-03-09 15:50:00|7705.79|7669.79|7731.94|7695.94|7755.07|7719.07|7694.62|7658.62|766
1583769300000|2020-03-09 15:55:00|7732.97|7696.97|7779.04|7743.04|7779.04|7743.04|7712|7676|739
1583769600000|2020-03-09 16:00:00|7779|7743|7739.68|7703.68|7781.11|7745.11|7733|7697|755
1583769900000|2020-03-09 16:05:00|7740.38|7704.38|7735.48|7699.48|7741.64|7705.64|7712.28|7676.28|701
1583770200000|2020-03-09 16:10:00|7735.08|7699.08|7733.57|7697.57|7749.48|7713.48|7722.04|7686.04|669
1583770500000|2020-03-09 16:15:00|7733.59|7697.59|7795.8|7759.8|7827.3|7791.3|7733.59|7697.59|760
1583770800000|2020-03-09 16:20:00|7795.89|7759.89|7784.04|7748.04|7814.64|7778.64|7778.3|7742.3|774
1583771100000|2020-03-09 16:25:00|7783.76|7747.76|7808.84|7772.84|7813.45|7777.45|7781.45|7745.45|712
1583771400000|2020-03-09 16:30:00|7808.76|7772.76|7857.74|7821.74|7863.57|7827.57|7806.09|7770.09|779
1583771700000|2020-03-09 16:35:00|7857.7|7821.7|7861.56|7825.56|7891.41|7855.41|7848.14|7812.14|719
1583772000000|2020-03-09 16:40:00|7861.57|7825.57|7852.72|7816.72|7861.57|7825.57|7837.09|7801.09|712
1583772300000|2020-03-09 16:45:00|7852.73|7816.73|7819.19|7783.19|7863.28|7827.28|7799.01|7763.01|768
1583772600000|2020-03-09 16:50:00|7818.49|7782.49|7815.11|7779.11|7837.39|7801.39|7804.43|7768.43|717
1583772900000|2020-03-09 16:55:00|7815.12|7779.12|7803.23|7767.23|7821.28|7785.28|7800.72|7764.72|597
1583773200000|2020-03-09 17:00:00|7803.26|7767.26|7768.75|7732.75|7803.29|7767.29|7755.15|7719.15|732
1583773500000|2020-03-09 17:05:00|7768.76|7732.76|7768.54|7732.54|7774.68|7738.68|7757.3|7721.3|687
1583773800000|2020-03-09 17:10:00|7767.3|7731.3|7800.92|7764.92|7806.86|7770.86|7767.3|7731.3|679
1583774100000|2020-03-09 17:15:00|7800.65|7764.65|7774.71|7738.71|7810.26|7774.26|7773.74|7737.74|666
1583774400000|2020-03-09 17:20:00|7774.9|7738.9|7766.66|7730.66|7790.11|7754.11|7766.56|7730.56|663
1583774700000|2020-03-09 17:25:00|7766.43|7730.43|7776.1|7740.1|7784.03|7748.03|7764.21|7728.21|667
1583775000000|2020-03-09 17:30:00|7776.18|7740.18|7778.78|7742.78|7795.37|7759.37|7776.1|7740.1|673
1583775300000|2020-03-09 17:35:00|7778.77|7742.77|7772.97|7736.97|7784.43|7748.43|7772.58|7736.58|561
1583775600000|2020-03-09 17:40:00|7772.86|7736.86|7765.89|7729.89|7774.45|7738.45|7759.81|7723.81|577
1583775900000|2020-03-09 17:45:00|7765.86|7729.86|7728.6|7692.6|7765.86|7729.86|7724.46|7688.46|578
1583776200000|2020-03-09 17:50:00|7728.71|7692.71|7744.74|7708.74|7753.54|7717.54|7727.49|7691.49|535
1583776500000|2020-03-09 17:55:00|7744.73|7708.73|7743.19|7707.19|7744.77|7708.77|7728.18|7692.18|648
1583776800000|2020-03-09 18:00:00|7743.27|7707.27|7773.59|7737.59|7795.34|7759.34|7743.27|7707.27|697
1583777100000|2020-03-09 18:05:00|7773.62|7737.62|7758.49|7722.49|7777.19|7741.19|7754.64|7718.64|560
1583777400000|2020-03-09 18:10:00|7758.57|7722.57|7751.38|7715.38|7762.74|7726.74|7745.99|7709.99|571
1583777700000|2020-03-09 18:15:00|7751.66|7715.66|7749.26|7713.26|7769.45|7733.45|7714.4|7678.4|545
1583778000000|2020-03-09 18:20:00|7749.71|7713.71|7756.85|7720.85|7768.36|7732.36|7749.67|7713.67|466
1583778300000|2020-03-09 18:25:00|7756.86|7720.86|7769.04|7733.04|7781.33|7745.33|7756.36|7720.36|595
1583778600000|2020-03-09 18:30:00|7769.06|7733.06|7766.69|7730.69|7772.26|7736.26|7765.32|7729.32|375
1583778900000|2020-03-09 18:35:00|7766.68|7730.68|7761.43|7725.43|7766.72|7730.72|7750.67|7714.67|485
1583779200000|2020-03-09 18:40:00|7761.45|7725.45|7745.1|7709.1|7766.44|7730.44|7743.62|7707.62|514
1583779500000|2020-03-09 18:45:00|7745.07|7709.07|7761.15|7725.15|7761.15|7725.15|7742.58|7706.58|527
1583779800000|2020-03-09 18:50:00|7761.52|7725.52|7781.43|7745.43|7794.67|7758.67|7759.36|7723.36|592
1583780100000|2020-03-09 18:55:00|7781.35|7745.35|7769.16|7733.16|7784.83|7748.83|7766.47|7730.47|581
1583780400000|2020-03-09 19:00:00|7769.17|7733.17|7794.35|7758.35|7802.42|7766.42|7767.51|7731.51|547
1583780700000|2020-03-09 19:05:00|7794.14|7758.14|7821.46|7785.46|7823.18|7787.18|7793.66|7757.66|645
1583781000000|2020-03-09 19:10:00|7821.6|7785.6|7815.21|7779.21|7822.91|7786.91|7802.09|7766.09|562
1583781300000|2020-03-09 19:15:00|7815.27|7779.27|7810.7|7774.7|7835.07|7799.07|7810.7|7774.7|672
1583781600000|2020-03-09 19:20:00|7810.71|7774.71|7813.16|7777.16|7819.56|7783.56|7801.37|7765.37|604
1583781900000|2020-03-09 19:25:00|7813.3|7777.3|7825.37|7789.37|7826.02|7790.02|7808.05|7772.05|525
1583782200000|2020-03-09 19:30:00|7824.95|7788.95|7849.14|7813.14|7855.18|7819.18|7820.25|7784.25|563
1583782500000|2020-03-09 19:35:00|7849.41|7813.41|7847|7811|7860.32|7824.32|7836.95|7800.95|560
1583782800000|2020-03-09 19:40:00|7846.99|7810.99|7845.44|7809.44|7854.14|7818.14|7836.37|7800.37|350
1583783100000|2020-03-09 19:45:00|7844.74|7808.74|7874.85|7838.85|7896.6|7860.6|7841.42|7805.42|514
1583783400000|2020-03-09 19:50:00|7874.38|7838.38|7875.76|7839.76|7891.78|7855.78|7871.2|7835.2|626
1583783700000|2020-03-09 19:55:00|7875.71|7839.71|7862|7826|7876.17|7840.17|7858.34|7822.34|516
1583784000000|2020-03-09 20:00:00|7861.93|7825.93|7887.75|7851.75|7891.4|7855.4|7859.98|7823.98|507
1583784300000|2020-03-09 20:05:00|7888.21|7852.21|7826.67|7790.67|7888.22|7852.22|7812.51|7776.51|612
1583784600000|2020-03-09 20:10:00|7826.68|7790.68|7858.91|7822.91|7873.5|7837.5|7821.25|7785.25|684
1583784900000|2020-03-09 20:15:00|7859.17|7823.17|7862.07|7826.07|7877.51|7841.51|7852.31|7816.31|611
1583785200000|2020-03-09 20:20:00|7862.06|7826.06|7862.58|7826.58|7879|7843|7858.69|7822.69|516
1583785500000|2020-03-09 20:25:00|7862.6|7826.6|7877.83|7841.83|7887.01|7851.01|7861.76|7825.76|514
1583785800000|2020-03-09 20:30:00|7877.46|7841.46|7903.55|7867.55|7904.84|7868.84|7876.68|7840.68|504
1583786100000|2020-03-09 20:35:00|7903.6|7867.6|7882.99|7846.99|7910.53|7874.53|7882.99|7846.99|555
1583786400000|2020-03-09 20:40:00|7884.62|7848.62|7886.19|7850.19|7891.78|7855.78|7882.43|7846.43|498
1583786700000|2020-03-09 20:45:00|7886.18|7850.18|7892.71|7856.71|7899.12|7863.12|7885.93|7849.93|514
1583787000000|2020-03-09 20:50:00|7892.67|7856.67|7879.23|7843.23|7894.26|7858.26|7868.85|7832.85|557
1583787300000|2020-03-09 20:55:00|7878.92|7842.92|7875.19|7839.19|7878.92|7842.92|7865.76|7829.76|459
1583787600000|2020-03-09 21:00:00|7874.83|7838.83|7880.65|7844.65|7881.6|7845.6|7870.79|7834.79|420
1583787900000|2020-03-09 21:05:00|7880.59|7844.59|7892.11|7856.11|7899.2|7863.2|7877.59|7841.59|460
1583788200000|2020-03-09 21:10:00|7892.12|7856.12|7890.91|7854.91|7893.29|7857.29|7890.87|7854.87|387
1583788500000|2020-03-09 21:15:00|7890.87|7854.87|7877.14|7841.14|7890.97|7854.97|7876.76|7840.76|275
1583788800000|2020-03-09 21:20:00|7877.48|7841.48|7875.58|7839.58|7879.36|7843.36|7875.39|7839.39|320
1583789100000|2020-03-09 21:25:00|7875.93|7839.93|7875.62|7839.62|7876.92|7840.92|7875.4|7839.4|260
1583789400000|2020-03-09 21:30:00|7875.18|7839.18|7882.13|7846.13|7882.13|7846.13|7872.27|7836.27|263
1583789700000|2020-03-09 21:35:00|7882.26|7846.26|7892.11|7856.11|7892.9|7856.9|7882.06|7846.06|459
1583790000000|2020-03-09 21:40:00|7892.21|7856.21|7885.26|7849.26|7893.26|7857.26|7884.94|7848.94|337
1583790300000|2020-03-09 21:45:00|7885.27|7849.27|7866.11|7830.11|7885.27|7849.27|7864.7|7828.7|538
1583790600000|2020-03-09 21:50:00|7866.1|7830.1|7845.01|7809.01|7866.91|7830.91|7840.44|7804.44|444
1583790900000|2020-03-09 21:55:00|7845.05|7809.05|7851.13|7815.13|7858.12|7822.12|7843.85|7807.85|540
1583791200000|2020-03-09 22:00:00|7851.18|7815.18|7854.47|7818.47|7863.57|7827.57|7850.93|7814.93|628
1583791500000|2020-03-09 22:05:00|7854.37|7818.37|7853.93|7817.93|7855.46|7819.46|7850.68|7814.68|502
1583791800000|2020-03-09 22:10:00|7853.94|7817.94|7861.34|7825.34|7862.77|7826.77|7852.28|7816.28|497
1583792100000|2020-03-09 22:15:00|7860.86|7824.86|7879.97|7843.97|7882.52|7846.52|7859.81|7823.81|615
1583792400000|2020-03-09 22:20:00|7879.98|7843.98|7863.75|7827.75|7880.88|7844.88|7862.68|7826.68|538
1583792700000|2020-03-09 22:25:00|7863.72|7827.72|7871.85|7835.85|7876.32|7840.32|7863.53|7827.53|568
1583793000000|2020-03-09 22:30:00|7871.86|7835.86|7853.52|7817.52|7872.43|7836.43|7849.8|7813.8|560
1583793300000|2020-03-09 22:35:00|7853.5|7817.5|7860.52|7824.52|7861.89|7825.89|7852.17|7816.17|454
1583793600000|2020-03-09 22:40:00|7860.51|7824.51|7871.25|7835.25|7882.07|7846.07|7860.51|7824.51|617
1583793900000|2020-03-09 22:45:00|7871.24|7835.24|7885.52|7849.52|7890.17|7854.17|7871.24|7835.24|612
1583794200000|2020-03-09 22:50:00|7885.53|7849.53|7894.55|7858.55|7900.29|7864.29|7885.49|7849.49|564
1583794500000|2020-03-09 22:55:00|7894.57|7858.57|7894.62|7858.62|7898.97|7862.97|7893.58|7857.58|400
1583794800000|2020-03-09 23:00:00|7894.55|7858.55|7907.64|7871.64|7915.24|7879.24|7893.9|7857.9|552
1583795100000|2020-03-09 23:05:00|7907.62|7871.62|7889.93|7853.93|7907.94|7871.94|7884.94|7848.94|631
1583795400000|2020-03-09 23:10:00|7889.96|7853.96|7887.06|7851.06|7897.8|7861.8|7886.75|7850.75|515
1583795700000|2020-03-09 23:15:00|7887.04|7851.04|7867.9|7831.9|7887.04|7851.04|7862.51|7826.51|612
1583796000000|2020-03-09 23:20:00|7867.7|7831.7|7888.42|7852.42|7889.07|7853.07|7861.71|7825.71|462
1583796300000|2020-03-09 23:25:00|7888.44|7852.44|7891.74|7855.74|7891.74|7855.74|7881.01|7845.01|498
1583796600000|2020-03-09 23:30:00|7891.77|7855.77|7898.37|7862.37|7903.15|7867.15|7889.84|7853.84|488
1583796900000|2020-03-09 23:35:00|7898.5|7862.5|7903.41|7867.41|7909.35|7873.35|7896.52|7860.52|464
1583797200000|2020-03-09 23:40:00|7903.52|7867.52|7913.45|7877.45|7913.45|7877.45|7896.94|7860.94|480
1583797500000|2020-03-09 23:45:00|7913.65|7877.65|7913.36|7877.36|7933.48|7897.48|7913.33|7877.33|609
1583797800000|2020-03-09 23:50:00|7913.34|7877.34|7938.48|7902.48|7938.48|7902.48|7910.58|7874.58|532
1583798100000|2020-03-09 23:55:00|7938.27|7902.27|7950.56|7914.56|7955.53|7919.53|7938.27|7902.27|606
1583798400000|2020-03-10 00:00:00|7948.68|7912.68|7956.04|7920.04|7964.29|7928.29|7948.68|7912.68|613
1583798700000|2020-03-10 00:05:00|7956.19|7920.19|7944.94|7908.94|7956.19|7920.19|7939.99|7903.99|550
1583799000000|2020-03-10 00:10:00|7944.93|7908.93|7943.81|7907.81|7945.88|7909.88|7938.41|7902.41|415
1583799300000|2020-03-10 00:15:00|7943.89|7907.89|7916.81|7880.81|7943.92|7907.92|7912.51|7876.51|496
1583799600000|2020-03-10 00:20:00|7916.92|7880.92|7932.85|7896.85|7935.78|7899.78|7915.38|7879.38|442
1583799900000|2020-03-10 00:25:00|7932.86|7896.86|7929.32|7893.32|7933.67|7897.67|7922.69|7886.69|354
1583800200000|2020-03-10 00:30:00|7929.33|7893.33|7943.09|7907.09|7948.59|7912.59|7929.24|7893.24|444
1583800500000|2020-03-10 00:35:00|7943.07|7907.07|7951.54|7915.54|7954.2|7918.2|7938.12|7902.12|368
1583800800000|2020-03-10 00:40:00|7951.72|7915.72|7944.54|7908.54|7952.54|7916.54|7943.53|7907.53|271
1583801100000|2020-03-10 00:45:00|7944.67|7908.67|7956.08|7920.08|7957.03|7921.03|7940.22|7904.22|324
1583801400000|2020-03-10 00:50:00|7956.18|7920.18|7954.71|7918.71|7960.7|7924.7|7948.07|7912.07|373
1583801700000|2020-03-10 00:55:00|7954.7|7918.7|7955.58|7919.58|7966.59|7930.59|7954.57|7918.57|461
1583802000000|2020-03-10 01:00:00|7955.74|7919.74|7964.96|7928.96|7969.99|7933.99|7955.74|7919.74|542
1583802300000|2020-03-10 01:05:00|7964.82|7928.82|7975.26|7939.26|7975.99|7939.99|7963.21|7927.21|502
1583802600000|2020-03-10 01:10:00|7975.22|7939.22|7976.14|7940.14|7984.64|7948.64|7974.36|7938.36|482
1583802900000|2020-03-10 01:15:00|7976.29|7940.29|7952.28|7916.28|7977.22|7941.22|7952.28|7916.28|447
1583803200000|2020-03-10 01:20:00|7952|7916|7958.48|7922.48|7958.87|7922.87|7949.34|7913.34|470
1583803500000|2020-03-10 01:25:00|7958.39|7922.39|7945.66|7909.66|7958.5|7922.5|7945.66|7909.66|357
1583803800000|2020-03-10 01:30:00|7945.6|7909.6|7941.74|7905.74|7948.01|7912.01|7938.82|7902.82|376
1583804100000|2020-03-10 01:35:00|7941.75|7905.75|7953.49|7917.49|7954.74|7918.74|7941|7905|533
1583804400000|2020-03-10 01:40:00|7953.34|7917.34|7942.69|7906.69|7955.07|7919.07|7940.66|7904.66|351
1583804700000|2020-03-10 01:45:00|7942.76|7906.76|7932.54|7896.54|7942.76|7906.76|7929.54|7893.54|451
1583805000000|2020-03-10 01:50:00|7932.23|7896.23|7925.12|7889.12|7934.71|7898.71|7924.47|7888.47|332
1583805300000|2020-03-10 01:55:00|7925.05|7889.05|7918.52|7882.52|7925.26|7889.26|7909.68|7873.68|553
1583805600000|2020-03-10 02:00:00|7918.34|7882.34|7922.59|7886.59|7924.82|7888.82|7917.41|7881.41|367
1583805900000|2020-03-10 02:05:00|7922.32|7886.32|7913.86|7877.86|7927.3|7891.3|7913.02|7877.02|390
1583806200000|2020-03-10 02:10:00|7912.33|7876.33|7917.36|7881.36|7917.36|7881.36|7909.55|7873.55|430
1583806500000|2020-03-10 02:15:00|7917.42|7881.42|7929.61|7893.61|7932.8|7896.8|7917.42|7881.42|475
1583806800000|2020-03-10 02:20:00|7929.55|7893.55|7932.52|7896.52|7942.89|7906.89|7928.97|7892.97|415
1583807100000|2020-03-10 02:25:00|7932.57|7896.57|7925.09|7889.09|7940.66|7904.66|7925.09|7889.09|397
1583807400000|2020-03-10 02:30:00|7925.04|7889.04|7937.87|7901.87|7939.11|7903.11|7923.96|7887.96|399
1583807700000|2020-03-10 02:35:00|7937.86|7901.86|7939.9|7903.9|7942.12|7906.12|7929.56|7893.56|499
1583808000000|2020-03-10 02:40:00|7939.85|7903.85|7938.09|7902.09|7942.73|7906.73|7931.88|7895.88|413
1583808300000|2020-03-10 02:45:00|7938.1|7902.1|7922.3|7886.3|7938.17|7902.17|7919.68|7883.68|410
1583808600000|2020-03-10 02:50:00|7922.31|7886.31|7921.62|7885.62|7922.95|7886.95|7914.91|7878.91|482
1583808900000|2020-03-10 02:55:00|7921.61|7885.61|7874.73|7838.73|7921.62|7885.62|7863.09|7827.09|450
1583809200000|2020-03-10 03:00:00|7874.52|7838.52|7886.44|7850.44|7892.14|7856.14|7871.91|7835.91|585
1583809500000|2020-03-10 03:05:00|7886.42|7850.42|7888.87|7852.87|7897.47|7861.47|7884.66|7848.66|468
1583809800000|2020-03-10 03:10:00|7888.53|7852.53|7876.22|7840.22|7889.32|7853.32|7874.54|7838.54|488
1583810100000|2020-03-10 03:15:00|7876.21|7840.21|7886.93|7850.93|7887.19|7851.19|7876.19|7840.19|286
1583810400000|2020-03-10 03:20:00|7886.94|7850.94|7898.14|7862.14|7898.7|7862.7|7885.88|7849.88|347
1583810700000|2020-03-10 03:25:00|7898.15|7862.15|7912.74|7876.74|7912.81|7876.81|7892.04|7856.04|340
1583811000000|2020-03-10 03:30:00|7912.72|7876.72|7922.86|7886.86|7924.1|7888.1|7909.97|7873.97|521
1583811300000|2020-03-10 03:35:00|7922.83|7886.83|7923.32|7887.32|7926.97|7890.97|7917.21|7881.21|453
1583811600000|2020-03-10 03:40:00|7923.39|7887.39|7920.56|7884.56|7927.54|7891.54|7918.94|7882.94|238
1583811900000|2020-03-10 03:45:00|7920.55|7884.55|7924.98|7888.98|7927.31|7891.31|7918.35|7882.35|256
1583812200000|2020-03-10 03:50:00|7924.77|7888.77|7929.27|7893.27|7929.33|7893.33|7924.02|7888.02|221
1583812500000|2020-03-10 03:55:00|7929.3|7893.3|7926.27|7890.27|7936.22|7900.22|7925.42|7889.42|242
1583812800000|2020-03-10 04:00:00|7926.19|7890.19|7940.08|7904.08|7945.6|7909.6|7926.19|7890.19|494
1583813100000|2020-03-10 04:05:00|7940|7904|7946.2|7910.2|7950.81|7914.81|7928.97|7892.97|403
1583813400000|2020-03-10 04:10:00|7946.19|7910.19|7964.66|7928.66|7964.78|7928.78|7943.86|7907.86|513
1583813700000|2020-03-10 04:15:00|7963.53|7927.53|7950.02|7914.02|7965.15|7929.15|7944.94|7908.94|522
1583814000000|2020-03-10 04:20:00|7950.17|7914.17|7943.73|7907.73|7950.79|7914.79|7942.15|7906.15|343
1583814300000|2020-03-10 04:25:00|7943.55|7907.55|7935.93|7899.93|7943.82|7907.82|7935.78|7899.78|334
1583814600000|2020-03-10 04:30:00|7936.33|7900.33|7937.49|7901.49|7937.49|7901.49|7932.1|7896.1|381
1583814900000|2020-03-10 04:35:00|7937.98|7901.98|7948.56|7912.56|7953.57|7917.57|7937.9|7901.9|303
1583815200000|2020-03-10 04:40:00|7948.47|7912.47|7953.62|7917.62|7955.96|7919.96|7946.96|7910.96|296
1583815500000|2020-03-10 04:45:00|7953.5|7917.5|7952.01|7916.01|7956.11|7920.11|7950.08|7914.08|237
1583815800000|2020-03-10 04:50:00|7952.22|7916.22|7957.3|7921.3|7957.3|7921.3|7947.94|7911.94|249
1583816100000|2020-03-10 04:55:00|7957.39|7921.39|7951.68|7915.68|7959.19|7923.19|7949.95|7913.95|232
1583816400000|2020-03-10 05:00:00|7951.71|7915.71|7939.89|7903.89|7951.72|7915.72|7934.93|7898.93|346
1583816700000|2020-03-10 05:05:00|7940.03|7904.03|7934.12|7898.12|7942.24|7906.24|7930.48|7894.48|375
1583817000000|2020-03-10 05:10:00|7934.13|7898.13|7927.66|7891.66|7934.49|7898.49|7927.49|7891.49|322
1583817300000|2020-03-10 05:15:00|7927.55|7891.55|7949.65|7913.65|7950.48|7914.48|7927.52|7891.52|342
1583817600000|2020-03-10 05:20:00|7949.64|7913.64|7950.38|7914.38|7951.39|7915.39|7948.93|7912.93|296
1583817900000|2020-03-10 05:25:00|7950.53|7914.53|7955.39|7919.39|7956.28|7920.28|7950.49|7914.49|388
1583818200000|2020-03-10 05:30:00|7955.42|7919.42|7952.66|7916.66|7961.63|7925.63|7952.61|7916.61|351
1583818500000|2020-03-10 05:35:00|7952.55|7916.55|7957.25|7921.25|7959.01|7923.01|7951.39|7915.39|248
1583818800000|2020-03-10 05:40:00|7957.46|7921.46|7965.88|7929.88|7968.83|7932.83|7957.34|7921.34|211
1583819100000|2020-03-10 05:45:00|7965.9|7929.9|7965.42|7929.42|7966.04|7930.04|7963.52|7927.52|202
1583819400000|2020-03-10 05:50:00|7965.27|7929.27|7958.2|7922.2|7966.13|7930.13|7957.31|7921.31|215
1583819700000|2020-03-10 05:55:00|7958.1|7922.1|7954.49|7918.49|7958.43|7922.43|7953.41|7917.41|225
1583820000000|2020-03-10 06:00:00|7954.53|7918.53|7945.89|7909.89|7954.53|7918.53|7942.98|7906.98|256
1583820300000|2020-03-10 06:05:00|7945.98|7909.98|7953.18|7917.18|7954.02|7918.02|7943.12|7907.12|198
1583820600000|2020-03-10 06:10:00|7953.19|7917.19|7953.13|7917.13|7958.86|7922.86|7951.24|7915.24|148
1583820900000|2020-03-10 06:15:00|7953.19|7917.19|7951.93|7915.93|7953.19|7917.19|7949.74|7913.74|145
1583821200000|2020-03-10 06:20:00|7951.96|7915.96|7964.7|7928.7|7964.7|7928.7|7951.96|7915.96|207
1583821500000|2020-03-10 06:25:00|7964.99|7928.99|7968.95|7932.95|7971.01|7935.01|7963.3|7927.3|255
1583821800000|2020-03-10 06:30:00|7969.11|7933.11|7968.28|7932.28|7970.62|7934.62|7962.88|7926.88|267
1583822100000|2020-03-10 06:35:00|7968.23|7932.23|7942.83|7906.83|7968.23|7932.23|7942.82|7906.82|391
1583822400000|2020-03-10 06:40:00|7942.79|7906.79|7947.55|7911.55|7951.6|7915.6|7934.87|7898.87|472
1583822700000|2020-03-10 06:45:00|7947.63|7911.63|7943.43|7907.43|7949.33|7913.33|7940.85|7904.85|418
1583823000000|2020-03-10 06:50:00|7943.71|7907.71|7937.37|7901.37|7943.71|7907.71|7935.02|7899.02|449
1583823300000|2020-03-10 06:55:00|7937.43|7901.43|7938.01|7902.01|7939.36|7903.36|7935.29|7899.29|307
1583823600000|2020-03-10 07:00:00|7938.02|7902.02|7924.3|7888.3|7938.02|7902.02|7923.18|7887.18|282
1583823900000|2020-03-10 07:05:00|7924.52|7888.52|7930.65|7894.65|7932.05|7896.05|7923.64|7887.64|185
1583824200000|2020-03-10 07:10:00|7930.73|7894.73|7915.05|7879.05|7930.73|7894.73|7912.52|7876.52|202
1583824500000|2020-03-10 07:15:00|7915.08|7879.08|7919.27|7883.27|7920.27|7884.27|7914.89|7878.89|201
1583824800000|2020-03-10 07:20:00|7919.47|7883.47|7905.05|7869.05|7920.11|7884.11|7905.05|7869.05|193
1583825100000|2020-03-10 07:25:00|7904.72|7868.72|7900.31|7864.31|7906.92|7870.92|7900.3|7864.3|278
1583825400000|2020-03-10 07:30:00|7901.18|7865.18|7905.36|7869.36|7905.36|7869.36|7887.2|7851.2|500
1583825700000|2020-03-10 07:35:00|7905.26|7869.26|7904.2|7868.2|7906.38|7870.38|7893.96|7857.96|393
1583826000000|2020-03-10 07:40:00|7904.21|7868.21|7917.36|7881.36|7918.53|7882.53|7904.17|7868.17|338
1583826300000|2020-03-10 07:45:00|7917.49|7881.49|7921.62|7885.62|7923.94|7887.94|7917.49|7881.49|309
1583826600000|2020-03-10 07:50:00|7921.49|7885.49|7910.08|7874.08|7923.11|7887.11|7910.08|7874.08|189
1583826900000|2020-03-10 07:55:00|7909.97|7873.97|7920.75|7884.75|7920.75|7884.75|7909.77|7873.77|133
1583827200000|2020-03-10 08:00:00|7920.74|7884.74|7911.57|7875.57|7923.13|7887.13|7911.26|7875.26|170
1583827500000|2020-03-10 08:05:00|7911.62|7875.62|7910.12|7874.12|7912.05|7876.05|7909.29|7873.29|106
1583827800000|2020-03-10 08:10:00|7910.25|7874.25|7920.01|7884.01|7921.39|7885.39|7910.25|7874.25|195
1583828100000|2020-03-10 08:15:00|7919.74|7883.74|7925.71|7889.71|7925.88|7889.88|7919.74|7883.74|196
1583828400000|2020-03-10 08:20:00|7926.78|7890.78|7934.9|7898.9|7935.91|7899.91|7925.73|7889.73|206
1583828700000|2020-03-10 08:25:00|7934.74|7898.74|7945.52|7909.52|7946.05|7910.05|7932.69|7896.69|266
1583829000000|2020-03-10 08:30:00|7945.5|7909.5|7937.55|7901.55|7946.02|7910.02|7934.98|7898.98|313
1583829300000|2020-03-10 08:35:00|7937.98|7901.98|7935.74|7899.74|7940.15|7904.15|7935.74|7899.74|126
1583829600000|2020-03-10 08:40:00|7935.78|7899.78|7935.56|7899.56|7936.81|7900.81|7933.1|7897.1|266
1583829900000|2020-03-10 08:45:00|7935.46|7899.46|7917.69|7881.69|7935.46|7899.46|7917|7881|407
1583830200000|2020-03-10 08:50:00|7917.6|7881.6|7920.86|7884.86|7921.62|7885.62|7914.87|7878.87|369
1583830500000|2020-03-10 08:55:00|7920.88|7884.88|7923.04|7887.04|7924.13|7888.13|7916.31|7880.31|376
1583830800000|2020-03-10 09:00:00|7923.03|7887.03|7909.65|7873.65|7924.43|7888.43|7909.09|7873.09|407
1583831100000|2020-03-10 09:05:00|7909.66|7873.66|7912.58|7876.58|7913.59|7877.59|7904.35|7868.35|384
1583831400000|2020-03-10 09:10:00|7911.97|7875.97|7913.6|7877.6|7916.35|7880.35|7911.76|7875.76|324
1583831700000|2020-03-10 09:15:00|7913.59|7877.59|7916.26|7880.26|7918.49|7882.49|7913.45|7877.45|208
1583832000000|2020-03-10 09:20:00|7916.11|7880.11|7917.51|7881.51|7918.01|7882.01|7915.99|7879.99|168
1583832300000|2020-03-10 09:25:00|7917.63|7881.63|7920.28|7884.28|7920.28|7884.28|7917.52|7881.52|82
1583832600000|2020-03-10 09:30:00|7920.35|7884.35|7907.84|7871.84|7920.4|7884.4|7907.11|7871.11|258
1583832900000|2020-03-10 09:35:00|7907.97|7871.97|7902.32|7866.32|7908.03|7872.03|7894.67|7858.67|436
1583833200000|2020-03-10 09:40:00|7902.48|7866.48|7898.3|7862.3|7902.49|7866.49|7897.52|7861.52|369
1583833500000|2020-03-10 09:45:00|7898.27|7862.27|7901.11|7865.11|7901.54|7865.54|7895.39|7859.39|419
1583833800000|2020-03-10 09:50:00|7900.99|7864.99|7898.2|7862.2|7903.65|7867.65|7895.54|7859.54|258
1583834100000|2020-03-10 09:55:00|7898.26|7862.26|7903.34|7867.34|7903.99|7867.99|7898.14|7862.14|353
1583834400000|2020-03-10 10:00:00|7903.09|7867.09|7908.84|7872.84|7908.84|7872.84|7900.4|7864.4|196
1583834700000|2020-03-10 10:05:00|7909.07|7873.07|7916.05|7880.05|7917.11|7881.11|7909.07|7873.07|269
1583835000000|2020-03-10 10:10:00|7915.71|7879.71|7931.67|7895.67|7931.7|7895.7|7915.71|7879.71|269
1583835300000|2020-03-10 10:15:00|7932.07|7896.07|7947.27|7911.27|7947.39|7911.39|7932.01|7896.01|336
1583835600000|2020-03-10 10:20:00|7947.26|7911.26|7937.21|7901.21|7947.44|7911.44|7935.79|7899.79|325
1583835900000|2020-03-10 10:25:00|7937.22|7901.22|7959.4|7923.4|7963.21|7927.21|7937.21|7901.21|398
1583836200000|2020-03-10 10:30:00|7959.39|7923.39|8007.97|7971.97|8008.58|7972.58|7959|7923|480
1583836500000|2020-03-10 10:35:00|8007.98|7971.98|7995.54|7959.54|8013.67|7977.67|7993.19|7957.19|681
1583836800000|2020-03-10 10:40:00|7997.22|7961.22|8048.11|8012.11|8051.47|8015.47|7991.98|7955.98|689
1583837100000|2020-03-10 10:45:00|8048.17|8012.17|8055.34|8019.34|8064.93|8028.93|8042.51|8006.51|724
1583837400000|2020-03-10 10:50:00|8055.36|8019.36|8050.34|8014.34|8086.52|8050.52|8050.34|8014.34|721
1583837700000|2020-03-10 10:55:00|8049.66|8013.66|8056.67|8020.67|8056.67|8020.67|8032.86|7996.86|681
1583838000000|2020-03-10 11:00:00|8057.16|8021.16|8085.14|8049.14|8094.37|8058.37|8057.16|8021.16|657
1583838300000|2020-03-10 11:05:00|8085.19|8049.19|8106.88|8070.88|8109.77|8073.77|8081.44|8045.44|594
1583838600000|2020-03-10 11:10:00|8106.8|8070.8|8095.85|8059.85|8107.29|8071.29|8077.62|8041.62|664
1583838900000|2020-03-10 11:15:00|8095.89|8059.89|8097.96|8061.96|8104.35|8068.35|8080.06|8044.06|635
1583839200000|2020-03-10 11:20:00|8097.76|8061.76|8107.25|8071.25|8112.66|8076.66|8097.74|8061.74|615
1583839500000|2020-03-10 11:25:00|8107.29|8071.29|8127|8091|8133.29|8097.29|8098.9|8062.9|594
1583839800000|2020-03-10 11:30:00|8127.01|8091.01|8092.27|8056.27|8134.92|8098.92|8091.84|8055.84|714
1583840100000|2020-03-10 11:35:00|8092|8056|8087.15|8051.15|8099.36|8063.36|8081.71|8045.71|588
1583840400000|2020-03-10 11:40:00|8087.82|8051.82|8090.92|8054.92|8096.57|8060.57|8084.07|8048.07|511
1583840700000|2020-03-10 11:45:00|8090.89|8054.89|8091.04|8055.04|8096.21|8060.21|8088.87|8052.87|512
1583841000000|2020-03-10 11:50:00|8091.1|8055.1|8076.09|8040.09|8092.02|8056.02|8073.85|8037.85|618
1583841300000|2020-03-10 11:55:00|8076.1|8040.1|8089.56|8053.56|8093.06|8057.06|8073.43|8037.43|548
1583841600000|2020-03-10 12:00:00|8089.65|8053.65|8105.77|8069.77|8107.81|8071.81|8089.35|8053.35|538
1583841900000|2020-03-10 12:05:00|8105.79|8069.79|8119.06|8083.06|8121.26|8085.26|8102.39|8066.39|440
1583842200000|2020-03-10 12:10:00|8119.3|8083.3|8115.82|8079.82|8120.86|8084.86|8102.11|8066.11|495
1583842500000|2020-03-10 12:15:00|8116|8080|8085.28|8049.28|8116.64|8080.64|8085.28|8049.28|585
1583842800000|2020-03-10 12:20:00|8085.39|8049.39|8085.96|8049.96|8100.54|8064.54|8084.85|8048.85|444
1583843100000|2020-03-10 12:25:00|8085.57|8049.57|8102.19|8066.19|8106.14|8070.14|8085.57|8049.57|445
1583843400000|2020-03-10 12:30:00|8102.45|8066.45|8101.3|8065.3|8106.89|8070.89|8093.84|8057.84|430
1583843700000|2020-03-10 12:35:00|8101.37|8065.37|8113.71|8077.71|8132.8|8096.8|8076.85|8040.85|539
1583844000000|2020-03-10 12:40:00|8113.68|8077.68|8142.62|8106.62|8146.73|8110.73|8113.41|8077.41|650
1583844300000|2020-03-10 12:45:00|8142.63|8106.63|8156.98|8120.98|8157.66|8121.66|8133.68|8097.68|596
1583844600000|2020-03-10 12:50:00|8156.99|8120.99|8165.85|8129.85|8166.78|8130.78|8156.57|8120.57|600
1583844900000|2020-03-10 12:55:00|8165.83|8129.83|8160.69|8124.69|8167.32|8131.32|8150.54|8114.54|512
1583845200000|2020-03-10 13:00:00|8160.46|8124.46|8153.55|8117.55|8171.99|8135.99|8153.06|8117.06|442
1583845500000|2020-03-10 13:05:00|8153.58|8117.58|8150.97|8114.97|8156.31|8120.31|8150.81|8114.81|440
1583845800000|2020-03-10 13:10:00|8151.14|8115.14|8138.32|8102.32|8152.89|8116.89|8131.68|8095.68|492
1583846100000|2020-03-10 13:15:00|8138.33|8102.33|8154.78|8118.78|8157.58|8121.58|8133.7|8097.7|502
1583846400000|2020-03-10 13:20:00|8154.88|8118.88|8150.94|8114.94|8162.72|8126.72|8150.87|8114.87|358
1583846700000|2020-03-10 13:25:00|8150.91|8114.91|8145.83|8109.83|8157.32|8121.32|8145.62|8109.62|362
1583847000000|2020-03-10 13:30:00|8145.9|8109.9|8154.09|8118.09|8154.09|8118.09|8138.13|8102.13|517
1583847300000|2020-03-10 13:35:00|8154.62|8118.62|8136.63|8100.63|8160.03|8124.03|8136.63|8100.63|511
1583847600000|2020-03-10 13:40:00|8136.62|8100.62|8044.96|8008.96|8147.28|8111.28|8044.02|8008.02|622
1583847900000|2020-03-10 13:45:00|8045.48|8009.48|8074.99|8038.99|8080.17|8044.17|8045.44|8009.44|647
1583848200000|2020-03-10 13:50:00|8073.41|8037.41|8113.18|8077.18|8136.01|8100.01|8068.58|8032.58|704
1583848500000|2020-03-10 13:55:00|8113.63|8077.63|8086.89|8050.89|8113.63|8077.63|8084.58|8048.58|685
1583848800000|2020-03-10 14:00:00|8086.95|8050.95|8110.67|8074.67|8113.61|8077.61|8086|8050|600
1583849100000|2020-03-10 14:05:00|8110.23|8074.23|8112.95|8076.95|8113.39|8077.39|8089.53|8053.53|648
1583849400000|2020-03-10 14:10:00|8112.97|8076.97|8108.36|8072.36|8114.38|8078.38|8102.9|8066.9|533
1583849700000|2020-03-10 14:15:00|8108.06|8072.06|8114.03|8078.03|8114.13|8078.13|8098.23|8062.23|494
1583850000000|2020-03-10 14:20:00|8114.23|8078.23|8116.74|8080.74|8125.77|8089.77|8105.7|8069.7|587
1583850300000|2020-03-10 14:25:00|8116.43|8080.43|8127.78|8091.78|8128.26|8092.26|8112.22|8076.22|615
1583850600000|2020-03-10 14:30:00|8127.79|8091.79|8109.85|8073.85|8128.24|8092.24|8109.79|8073.79|459
1583850900000|2020-03-10 14:35:00|8109.84|8073.84|8111.08|8075.08|8117.16|8081.16|8104.58|8068.58|497
1583851200000|2020-03-10 14:40:00|8111.07|8075.07|8102.1|8066.1|8115.2|8079.2|8102.1|8066.1|468
1583851500000|2020-03-10 14:45:00|8101.89|8065.89|8079.77|8043.77|8101.89|8065.89|8066.32|8030.32|520
1583851800000|2020-03-10 14:50:00|8079.81|8043.81|8052.81|8016.81|8084.89|8048.89|8052.54|8016.54|594
1583852100000|2020-03-10 14:55:00|8052.96|8016.96|8061.82|8025.82|8068.95|8032.95|8051.9|8015.9|607
1583852400000|2020-03-10 15:00:00|8062.39|8026.39|8049.19|8013.19|8063.05|8027.05|8038.34|8002.34|606
1583852700000|2020-03-10 15:05:00|8048.95|8012.95|8052.6|8016.6|8061.35|8025.35|8024.28|7988.28|605
1583853000000|2020-03-10 15:10:00|8052.34|8016.34|8046.1|8010.1|8055.53|8019.53|8040.44|8004.44|518
1583853300000|2020-03-10 15:15:00|8046.16|8010.16|8051.37|8015.37|8061.21|8025.21|8046.1|8010.1|366
1583853600000|2020-03-10 15:20:00|8051.33|8015.33|8041.31|8005.31|8056.72|8020.72|8041.31|8005.31|414
1583853900000|2020-03-10 15:25:00|8041.3|8005.3|8032.35|7996.35|8043.28|8007.28|8027.1|7991.1|565
1583854200000|2020-03-10 15:30:00|8031.17|7995.17|7903.52|7867.52|8031.17|7995.17|7903.52|7867.52|712
1583854500000|2020-03-10 15:35:00|7899.21|7863.21|7860.54|7824.54|7899.21|7863.21|7811.19|7775.19|804
1583854800000|2020-03-10 15:40:00|7859.91|7823.91|7873|7837|7891.27|7855.27|7845.78|7809.78|777
1583855100000|2020-03-10 15:45:00|7873.41|7837.41|7852.39|7816.39|7880.33|7844.33|7832.67|7796.67|755
1583855400000|2020-03-10 15:50:00|7852.4|7816.4|7824.1|7788.1|7862.56|7826.56|7821.16|7785.16|744
1583855700000|2020-03-10 15:55:00|7824.05|7788.05|7786.05|7750.05|7830.22|7794.22|7768.83|7732.83|740
1583856000000|2020-03-10 16:00:00|7785.86|7749.86|7809.48|7773.48|7823.37|7787.37|7755.84|7719.84|789
1583856300000|2020-03-10 16:05:00|7809.5|7773.5|7825.71|7789.71|7838.21|7802.21|7807.78|7771.78|726
1583856600000|2020-03-10 16:10:00|7826.1|7790.1|7833.37|7797.37|7836.42|7800.42|7813.79|7777.79|595
1583856900000|2020-03-10 16:15:00|7833.12|7797.12|7858.01|7822.01|7858.08|7822.08|7830.15|7794.15|662
1583857200000|2020-03-10 16:20:00|7858.08|7822.08|7864.3|7828.3|7867.38|7831.38|7853.11|7817.11|637
1583857500000|2020-03-10 16:25:00|7864.31|7828.31|7858.91|7822.91|7864.54|7828.54|7850.59|7814.59|600
1583857800000|2020-03-10 16:30:00|7858.69|7822.69|7846.09|7810.09|7858.82|7822.82|7839.54|7803.54|468
1583858100000|2020-03-10 16:35:00|7846.3|7810.3|7862.41|7826.41|7864.41|7828.41|7839.31|7803.31|538
1583858400000|2020-03-10 16:40:00|7862.29|7826.29|7864.1|7828.1|7865.95|7829.95|7855.59|7819.59|527
1583858700000|2020-03-10 16:45:00|7863.88|7827.88|7852.22|7816.22|7865.55|7829.55|7851.85|7815.85|371
1583859000000|2020-03-10 16:50:00|7852.39|7816.39|7859.45|7823.45|7859.81|7823.81|7852.29|7816.29|427
1583859300000|2020-03-10 16:55:00|7859.56|7823.56|7864.45|7828.45|7865.7|7829.7|7847.7|7811.7|481
1583859600000|2020-03-10 17:00:00|7864.32|7828.32|7842.55|7806.55|7864.32|7828.32|7842.55|7806.55|417
1583859900000|2020-03-10 17:05:00|7841.76|7805.76|7878.61|7842.61|7878.74|7842.74|7841.09|7805.09|375
1583860200000|2020-03-10 17:10:00|7879.52|7843.52|7914.57|7878.57|7914.57|7878.57|7879.43|7843.43|624
1583860500000|2020-03-10 17:15:00|7913.96|7877.96|7907.01|7871.01|7918.26|7882.26|7903.45|7867.45|458
1583860800000|2020-03-10 17:20:00|7907.71|7871.71|7918.54|7882.54|7918.65|7882.65|7907.71|7871.71|400
1583861100000|2020-03-10 17:25:00|7918.55|7882.55|7920.35|7884.35|7925.48|7889.48|7913.36|7877.36|451
1583861400000|2020-03-10 17:30:00|7920.42|7884.42|7898.27|7862.27|7921.71|7885.71|7890.62|7854.62|447
1583861700000|2020-03-10 17:35:00|7898.56|7862.56|7885.97|7849.97|7898.56|7862.56|7884.12|7848.12|396
1583862000000|2020-03-10 17:40:00|7886.02|7850.02|7888.74|7852.74|7893.01|7857.01|7880.95|7844.95|448
1583862300000|2020-03-10 17:45:00|7888.73|7852.73|7880.56|7844.56|7894.46|7858.46|7880.5|7844.5|386
1583862600000|2020-03-10 17:50:00|7880.62|7844.62|7857.06|7821.06|7883.47|7847.47|7849.89|7813.89|606
1583862900000|2020-03-10 17:55:00|7857.03|7821.03|7890.02|7854.02|7891.95|7855.95|7856.22|7820.22|588
1583863200000|2020-03-10 18:00:00|7889.97|7853.97|7876.15|7840.15|7889.99|7853.99|7868.35|7832.35|434
1583863500000|2020-03-10 18:05:00|7876.23|7840.23|7874.08|7838.08|7882.85|7846.85|7873.18|7837.18|422
1583863800000|2020-03-10 18:10:00|7874.02|7838.02|7838.43|7802.43|7874.34|7838.34|7833.58|7797.58|506
1583864100000|2020-03-10 18:15:00|7838.47|7802.47|7835.02|7799.02|7847.11|7811.11|7830.5|7794.5|543
1583864400000|2020-03-10 18:20:00|7835.16|7799.16|7845.26|7809.26|7845.26|7809.26|7824.28|7788.28|694
1583864700000|2020-03-10 18:25:00|7844.81|7808.81|7845.02|7809.02|7854.25|7818.25|7835.43|7799.43|532
1583865000000|2020-03-10 18:30:00|7844.93|7808.93|7896.03|7860.03|7899.65|7863.65|7844.73|7808.73|713
1583865300000|2020-03-10 18:35:00|7895.94|7859.94|7890.2|7854.2|7897.31|7861.31|7882.31|7846.31|504
1583865600000|2020-03-10 18:40:00|7890.22|7854.22|7895.66|7859.66|7911|7875|7890.2|7854.2|491
1583865900000|2020-03-10 18:45:00|7895.93|7859.93|7900.72|7864.72|7905.35|7869.35|7892.85|7856.85|547
1583866200000|2020-03-10 18:50:00|7900.65|7864.65|7886.78|7850.78|7903.42|7867.42|7884.95|7848.95|447
1583866500000|2020-03-10 18:55:00|7886.51|7850.51|7890.16|7854.16|7896.96|7860.96|7884.09|7848.09|436
1583866800000|2020-03-10 19:00:00|7890.19|7854.19|7891.27|7855.27|7891.38|7855.38|7869.07|7833.07|463
1583867100000|2020-03-10 19:05:00|7891.38|7855.38|7895.91|7859.91|7899.85|7863.85|7891.12|7855.12|319
1583867400000|2020-03-10 19:10:00|7895.92|7859.92|7906.81|7870.81|7907.96|7871.96|7893.36|7857.36|352
1583867700000|2020-03-10 19:15:00|7906.95|7870.95|7911.95|7875.95|7922.69|7886.69|7906.57|7870.57|491
1583868000000|2020-03-10 19:20:00|7912.01|7876.01|7933.08|7897.08|7947.36|7911.36|7911.75|7875.75|497
1583868300000|2020-03-10 19:25:00|7933.46|7897.46|7932.77|7896.77|7936.14|7900.14|7924.63|7888.63|445
1583868600000|2020-03-10 19:30:00|7932.63|7896.63|7943.91|7907.91|7944.42|7908.42|7927.01|7891.01|386
1583868900000|2020-03-10 19:35:00|7944.14|7908.14|7942.38|7906.38|7947.49|7911.49|7940.41|7904.41|417
1583869200000|2020-03-10 19:40:00|7943.64|7907.64|7948.58|7912.58|7950.47|7914.47|7942.86|7906.86|459
1583869500000|2020-03-10 19:45:00|7948.84|7912.84|7949.84|7913.84|7950.5|7914.5|7946.43|7910.43|331
1583869800000|2020-03-10 19:50:00|7949.83|7913.83|7969.29|7933.29|7969.52|7933.52|7947.34|7911.34|278
1583870100000|2020-03-10 19:55:00|7969.27|7933.27|8001.69|7965.69|8002.92|7966.92|7969.27|7933.27|591
1583870400000|2020-03-10 20:00:00|8001.29|7965.29|7951.71|7915.71|8012.81|7976.81|7931.74|7895.74|694
1583870700000|2020-03-10 20:05:00|7951.59|7915.59|7960.28|7924.28|7965.85|7929.85|7945.94|7909.94|387
1583871000000|2020-03-10 20:10:00|7960.26|7924.26|7982.5|7946.5|7982.5|7946.5|7959.09|7923.09|557
1583871300000|2020-03-10 20:15:00|7982.61|7946.61|7961.54|7925.54|7984.76|7948.76|7955.97|7919.97|570
1583871600000|2020-03-10 20:20:00|7961.58|7925.58|7976.93|7940.93|7977.36|7941.36|7958.67|7922.67|453
1583871900000|2020-03-10 20:25:00|7977.08|7941.08|7993.83|7957.83|8001.03|7965.03|7976.92|7940.92|574
1583872200000|2020-03-10 20:30:00|7993.77|7957.77|7996.41|7960.41|8008.86|7972.86|7993.56|7957.56|431
1583872500000|2020-03-10 20:35:00|7996.42|7960.42|8014.46|7978.46|8014.6|7978.6|7996.42|7960.42|387
1583872800000|2020-03-10 20:40:00|8014.65|7978.65|8044.32|8008.32|8050.72|8014.72|8014.07|7978.07|516
1583873100000|2020-03-10 20:45:00|8044.31|8008.31|8027.7|7991.7|8045.16|8009.16|7995.21|7959.21|656
1583873400000|2020-03-10 20:50:00|8027.97|7991.97|8016.01|7980.01|8028.14|7992.14|8012.73|7976.73|599
1583873700000|2020-03-10 20:55:00|8016|7980|8015.1|7979.1|8017.1|7981.1|7991.59|7955.59|447
1583874000000|2020-03-10 21:00:00|8015.14|7979.14|8021.93|7985.93|8022.1|7986.1|8015.14|7979.14|174
1583874300000|2020-03-10 21:05:00|8021.92|7985.92|8020.47|7984.47|8022.97|7986.97|8016.48|7980.48|350
1583874600000|2020-03-10 21:10:00|8020.78|7984.78|8026.43|7990.43|8039.11|8003.11|8019.5|7983.5|248
1583874900000|2020-03-10 21:15:00|8026.15|7990.15|8037.44|8001.44|8038|8002|8026.05|7990.05|380
1583875200000|2020-03-10 21:20:00|8037.69|8001.69|8043.89|8007.89|8046.04|8010.04|8037.65|8001.65|363
1583875500000|2020-03-10 21:25:00|8043.58|8007.58|8049.68|8013.68|8049.88|8013.88|8043.58|8007.58|276
1583875800000|2020-03-10 21:30:00|8049.69|8013.69|8033.62|7997.62|8055.84|8019.84|8032.72|7996.72|505
1583876100000|2020-03-10 21:35:00|8033.61|7997.61|8018.14|7982.14|8033.61|7997.61|8018.09|7982.09|392
1583876400000|2020-03-10 21:40:00|8017.7|7981.7|7985.19|7949.19|8018.16|7982.16|7967.3|7931.3|600
1583876700000|2020-03-10 21:45:00|7985.3|7949.3|7972.33|7936.33|7994.77|7958.77|7969.03|7933.03|608
1583877000000|2020-03-10 21:50:00|7972.43|7936.43|7982.32|7946.32|7983.76|7947.76|7972.43|7936.43|342
1583877300000|2020-03-10 21:55:00|7982.37|7946.37|7983.9|7947.9|7983.9|7947.9|7972.67|7936.67|505
1583877600000|2020-03-10 22:00:00|7984.47|7948.47|8021.49|7985.49|8031.25|7995.25|7984.46|7948.46|692
1583877900000|2020-03-10 22:05:00|8021.44|7985.44|8021.85|7985.85|8022.33|7986.33|8012.35|7976.35|572
1583878200000|2020-03-10 22:10:00|8021.36|7985.36|8001.06|7965.06|8024.68|7988.68|7998.94|7962.94|525
1583878500000|2020-03-10 22:15:00|8001.13|7965.13|8011.97|7975.97|8012.79|7976.79|7998.93|7962.93|485
1583878800000|2020-03-10 22:20:00|8012.18|7976.18|7981.92|7945.92|8012.34|7976.34|7976.53|7940.53|687
1583879100000|2020-03-10 22:25:00|7981.69|7945.69|7973.49|7937.49|7989.58|7953.58|7970.98|7934.98|593
1583879400000|2020-03-10 22:30:00|7973.75|7937.75|7998.13|7962.13|8004.15|7968.15|7971.61|7935.61|554
1583879700000|2020-03-10 22:35:00|7998.33|7962.33|7998.74|7962.74|8005.88|7969.88|7989.67|7953.67|536
1583880000000|2020-03-10 22:40:00|7998.8|7962.8|7987.34|7951.34|8022.75|7986.75|7987.34|7951.34|608
1583880300000|2020-03-10 22:45:00|7987.33|7951.33|7979.46|7943.46|7988.79|7952.79|7971.52|7935.52|496
1583880600000|2020-03-10 22:50:00|7979.56|7943.56|7965.49|7929.49|7980.96|7944.96|7964.05|7928.05|421
1583880900000|2020-03-10 22:55:00|7965.51|7929.51|7976.66|7940.66|7984.61|7948.61|7965.47|7929.47|455
1583881200000|2020-03-10 23:00:00|7976.82|7940.82|7936.22|7900.22|7977.99|7941.99|7936.22|7900.22|627
1583881500000|2020-03-10 23:05:00|7935.77|7899.77|7916.06|7880.06|7935.77|7899.77|7899.69|7863.69|703
1583881800000|2020-03-10 23:10:00|7915.87|7879.87|7913.01|7877.01|7916.89|7880.89|7895.83|7859.83|588
1583882100000|2020-03-10 23:15:00|7913.12|7877.12|7896.82|7860.82|7913.12|7877.12|7893.25|7857.25|470
1583882400000|2020-03-10 23:20:00|7897.52|7861.52|7932.14|7896.14|7972.56|7936.56|7896.85|7860.85|673
1583882700000|2020-03-10 23:25:00|7932.15|7896.15|7958.55|7922.55|7962.03|7926.03|7929.18|7893.18|572
1583883000000|2020-03-10 23:30:00|7958.57|7922.57|7936.7|7900.7|7965.57|7929.57|7936.68|7900.68|596
1583883300000|2020-03-10 23:35:00|7936.76|7900.76|7943.54|7907.54|7955.51|7919.51|7934.59|7898.59|531
1583883600000|2020-03-10 23:40:00|7943.51|7907.51|7932.98|7896.98|7945.43|7909.43|7928.87|7892.87|518
1583883900000|2020-03-10 23:45:00|7932.99|7896.99|7953.55|7917.55|7958.29|7922.29|7931.17|7895.17|546
1583884200000|2020-03-10 23:50:00|7953.47|7917.47|7909.05|7873.05|7954.71|7918.71|7898.47|7862.47|621
1583884500000|2020-03-10 23:55:00|7908.9|7872.9|7909.25|7873.25|7910.5|7874.5|7902.33|7866.33|549
1583884800000|2020-03-11 00:00:00|7907.17|7871.17|7904.51|7868.51|7912.14|7876.14|7884.58|7848.58|570
1583885100000|2020-03-11 00:05:00|7904.53|7868.53|7926.07|7890.07|7928.26|7892.26|7904.08|7868.08|544
1583885400000|2020-03-11 00:10:00|7926.08|7890.08|7936.05|7900.05|7943.95|7907.95|7926.08|7890.08|447
1583885700000|2020-03-11 00:15:00|7936.09|7900.09|7925.63|7889.63|7945.26|7909.26|7925.55|7889.55|550
1583886000000|2020-03-11 00:20:00|7925.62|7889.62|7954.7|7918.7|7954.7|7918.7|7924.31|7888.31|618
1583886300000|2020-03-11 00:25:00|7954.92|7918.92|7961.05|7925.05|7965.35|7929.35|7954.92|7918.92|540
1583886600000|2020-03-11 00:30:00|7961.06|7925.06|7968.85|7932.85|7971.31|7935.31|7958.65|7922.65|473
1583886900000|2020-03-11 00:35:00|7968.9|7932.9|7954.14|7918.14|7969.47|7933.47|7948.72|7912.72|390
1583887200000|2020-03-11 00:40:00|7954.18|7918.18|7948.08|7912.08|7954.37|7918.37|7946.5|7910.5|368
1583887500000|2020-03-11 00:45:00|7948.02|7912.02|7954.1|7918.1|7955.79|7919.79|7946.61|7910.61|497
1583887800000|2020-03-11 00:50:00|7954.14|7918.14|7965.12|7929.12|7965.12|7929.12|7952.99|7916.99|474
1583888100000|2020-03-11 00:55:00|7965.02|7929.02|7963.81|7927.81|7969.09|7933.09|7963.26|7927.26|353
1583888400000|2020-03-11 01:00:00|7963.83|7927.83|7979.28|7943.28|7980.53|7944.53|7963.4|7927.4|402
1583888700000|2020-03-11 01:05:00|7979.75|7943.75|7970.38|7934.38|7984.97|7948.97|7968.04|7932.04|592
1583889000000|2020-03-11 01:10:00|7970.41|7934.41|7956.42|7920.42|7972.22|7936.22|7952.9|7916.9|482
1583889300000|2020-03-11 01:15:00|7956.43|7920.43|7930.01|7894.01|7956.43|7920.43|7927.96|7891.96|622
1583889600000|2020-03-11 01:20:00|7930.3|7894.3|7935.52|7899.52|7947.61|7911.61|7929.41|7893.41|499
1583889900000|2020-03-11 01:25:00|7935.54|7899.54|7932.92|7896.92|7940.28|7904.28|7929.58|7893.58|390
1583890200000|2020-03-11 01:30:00|7932.6|7896.6|7927.47|7891.47|7932.6|7896.6|7921.31|7885.31|366
1583890500000|2020-03-11 01:35:00|7927.5|7891.5|7934.98|7898.98|7944.18|7908.18|7927.5|7891.5|309
1583890800000|2020-03-11 01:40:00|7934.97|7898.97|7937.92|7901.92|7944.68|7908.68|7932.18|7896.18|394
1583891100000|2020-03-11 01:45:00|7937.84|7901.84|7947.27|7911.27|7948.69|7912.69|7934.29|7898.29|261
1583891400000|2020-03-11 01:50:00|7947.25|7911.25|7945.96|7909.96|7951.33|7915.33|7944.72|7908.72|339
1583891700000|2020-03-11 01:55:00|7945.98|7909.98|7949.41|7913.41|7954.3|7918.3|7945.94|7909.94|339
1583892000000|2020-03-11 02:00:00|7949.37|7913.37|7949.32|7913.32|7953.65|7917.65|7946.17|7910.17|449
1583892300000|2020-03-11 02:05:00|7949.58|7913.58|7960.77|7924.77|7965.86|7929.86|7949.15|7913.15|428
1583892600000|2020-03-11 02:10:00|7960.61|7924.61|7946.25|7910.25|7960.72|7924.72|7945.4|7909.4|359
1583892900000|2020-03-11 02:15:00|7946.29|7910.29|7930.74|7894.74|7946.46|7910.46|7925.3|7889.3|442
1583893200000|2020-03-11 02:20:00|7930.79|7894.79|7914.61|7878.61|7937.78|7901.78|7914.35|7878.35|421
1583893500000|2020-03-11 02:25:00|7914.57|7878.57|7937.13|7901.13|7937.15|7901.15|7914.19|7878.19|317
1583893800000|2020-03-11 02:30:00|7937.19|7901.19|7932.52|7896.52|7938.92|7902.92|7921.4|7885.4|443
1583894100000|2020-03-11 02:35:00|7932.53|7896.53|7938.39|7902.39|7939.08|7903.08|7930.91|7894.91|349
1583894400000|2020-03-11 02:40:00|7938.51|7902.51|7936.64|7900.64|7939.01|7903.01|7929.28|7893.28|349
1583894700000|2020-03-11 02:45:00|7936.68|7900.68|7940.34|7904.34|7940.96|7904.96|7933.59|7897.59|251
1583895000000|2020-03-11 02:50:00|7940.21|7904.21|7919.49|7883.49|7940.22|7904.22|7917.91|7881.91|332
1583895300000|2020-03-11 02:55:00|7919.43|7883.43|7921.27|7885.27|7922.7|7886.7|7911.13|7875.13|357
1583895600000|2020-03-11 03:00:00|7921.26|7885.26|7921.61|7885.61|7922.36|7886.36|7909.05|7873.05|295
1583895900000|2020-03-11 03:05:00|7921.53|7885.53|7916.69|7880.69|7921.53|7885.53|7904.94|7868.94|439
1583896200000|2020-03-11 03:10:00|7916.7|7880.7|7910.85|7874.85|7918.29|7882.29|7904.89|7868.89|333
1583896500000|2020-03-11 03:15:00|7911.15|7875.15|7942.37|7906.37|7954.38|7918.38|7904.17|7868.17|495
1583896800000|2020-03-11 03:20:00|7942.3|7906.3|7943.03|7907.03|7947.89|7911.89|7939.13|7903.13|493
1583897100000|2020-03-11 03:25:00|7943.06|7907.06|7945.66|7909.66|7946.17|7910.17|7934.32|7898.32|373
1583897400000|2020-03-11 03:30:00|7945.88|7909.88|7934.25|7898.25|7945.98|7909.98|7934.07|7898.07|462
1583897700000|2020-03-11 03:35:00|7934.65|7898.65|7951.18|7915.18|7952.53|7916.53|7934.58|7898.58|353
1583898000000|2020-03-11 03:40:00|7951.21|7915.21|7953.36|7917.36|7960.91|7924.91|7946.6|7910.6|440
1583898300000|2020-03-11 03:45:00|7954.06|7918.06|7952.64|7916.64|7957.24|7921.24|7943.78|7907.78|352
1583898600000|2020-03-11 03:50:00|7952.79|7916.79|7946.85|7910.85|7953.98|7917.98|7944.34|7908.34|337
1583898900000|2020-03-11 03:55:00|7947.74|7911.74|7944.03|7908.03|7947.77|7911.77|7941.82|7905.82|291
1583899200000|2020-03-11 04:00:00|7944.19|7908.19|7956.67|7920.67|7959.02|7923.02|7944.19|7908.19|348
1583899500000|2020-03-11 04:05:00|7956.68|7920.68|7958.36|7922.36|7958.36|7922.36|7948.53|7912.53|270
1583899800000|2020-03-11 04:10:00|7958.37|7922.37|7962.48|7926.48|7966.35|7930.35|7958.35|7922.35|325
1583900100000|2020-03-11 04:15:00|7962.51|7926.51|7942.56|7906.56|7962.51|7926.51|7942.55|7906.55|378
1583900400000|2020-03-11 04:20:00|7942.59|7906.59|7939.58|7903.58|7945.95|7909.95|7938.19|7902.19|428
1583900700000|2020-03-11 04:25:00|7939.57|7903.57|7945.65|7909.65|7947.09|7911.09|7937.96|7901.96|396
1583901000000|2020-03-11 04:30:00|7945.66|7909.66|7939.34|7903.34|7951.16|7915.16|7938.53|7902.53|402
1583901300000|2020-03-11 04:35:00|7940|7904|7937.02|7901.02|7941.39|7905.39|7934.24|7898.24|423
1583901600000|2020-03-11 04:40:00|7937.1|7901.1|7936.86|7900.86|7938.82|7902.82|7930.03|7894.03|342
1583901900000|2020-03-11 04:45:00|7937.02|7901.02|7938.92|7902.92|7942.27|7906.27|7936.62|7900.62|252
1583902200000|2020-03-11 04:50:00|7938.91|7902.91|7935.28|7899.28|7939.82|7903.82|7934.22|7898.22|407
1583902500000|2020-03-11 04:55:00|7935.11|7899.11|7926.23|7890.23|7939.89|7903.89|7920.34|7884.34|405
1583902800000|2020-03-11 05:00:00|7926.24|7890.24|7919.2|7883.2|7926.3|7890.3|7917.08|7881.08|260
1583903100000|2020-03-11 05:05:00|7919.17|7883.17|7927.41|7891.41|7930.6|7894.6|7914.28|7878.28|400
1583903400000|2020-03-11 05:10:00|7927.63|7891.63|7929.08|7893.08|7935.71|7899.71|7924.54|7888.54|387
1583903700000|2020-03-11 05:15:00|7928.33|7892.33|7905.67|7869.67|7928.85|7892.85|7905.66|7869.66|335
1583904000000|2020-03-11 05:20:00|7905.66|7869.66|7913.09|7877.09|7913.98|7877.98|7901.1|7865.1|350
1583904300000|2020-03-11 05:25:00|7912.86|7876.86|7907.6|7871.6|7917.51|7881.51|7907.6|7871.6|425
1583904600000|2020-03-11 05:30:00|7907.64|7871.64|7893.93|7857.93|7924.96|7888.96|7888.6|7852.6|479
1583904900000|2020-03-11 05:35:00|7892.75|7856.75|7894.25|7858.25|7899.06|7863.06|7889.08|7853.08|575
1583905200000|2020-03-11 05:40:00|7894.23|7858.23|7871.25|7835.25|7898.89|7862.89|7861.48|7825.48|552
1583905500000|2020-03-11 05:45:00|7871.65|7835.65|7859.27|7823.27|7873.06|7837.06|7850.11|7814.11|526
1583905800000|2020-03-11 05:50:00|7858.66|7822.66|7856.56|7820.56|7871.11|7835.11|7852.86|7816.86|558
1583906100000|2020-03-11 05:55:00|7856.72|7820.72|7873.26|7837.26|7873.26|7837.26|7854.78|7818.78|490
1583906400000|2020-03-11 06:00:00|7872.97|7836.97|7884.58|7848.58|7889.45|7853.45|7861.95|7825.95|522
1583906700000|2020-03-11 06:05:00|7884.57|7848.57|7885.04|7849.04|7887.16|7851.16|7877.31|7841.31|331
1583907000000|2020-03-11 06:10:00|7884.97|7848.97|7883.73|7847.73|7890.25|7854.25|7883.01|7847.01|192
1583907300000|2020-03-11 06:15:00|7883.75|7847.75|7878.98|7842.98|7890.58|7854.58|7878.45|7842.45|263
1583907600000|2020-03-11 06:20:00|7878.97|7842.97|7880.63|7844.63|7882.32|7846.32|7878.93|7842.93|178
1583907900000|2020-03-11 06:25:00|7880.62|7844.62|7876.85|7840.85|7880.79|7844.79|7872.92|7836.92|253
1583908200000|2020-03-11 06:30:00|7876.99|7840.99|7898.45|7862.45|7901.01|7865.01|7876.98|7840.98|398
1583908500000|2020-03-11 06:35:00|7898.4|7862.4|7894.87|7858.87|7902|7866|7891.96|7855.96|320
1583908800000|2020-03-11 06:40:00|7894.96|7858.96|7867.63|7831.63|7899.08|7863.08|7867.6|7831.6|319
1583909100000|2020-03-11 06:45:00|7867.58|7831.58|7865.32|7829.32|7872.2|7836.2|7864.95|7828.95|234
1583909400000|2020-03-11 06:50:00|7865.38|7829.38|7853.43|7817.43|7868.72|7832.72|7853.33|7817.33|327
1583909700000|2020-03-11 06:55:00|7853.42|7817.42|7848.36|7812.36|7860.27|7824.27|7847.96|7811.96|419
1583910000000|2020-03-11 07:00:00|7848.37|7812.37|7873.04|7837.04|7873.63|7837.63|7842.18|7806.18|562
1583910300000|2020-03-11 07:05:00|7873.22|7837.22|7861.75|7825.75|7874.85|7838.85|7857.98|7821.98|436
1583910600000|2020-03-11 07:10:00|7861.46|7825.46|7858.67|7822.67|7862.52|7826.52|7851.26|7815.26|278
1583910900000|2020-03-11 07:15:00|7858.6|7822.6|7881.69|7845.69|7883.05|7847.05|7858.6|7822.6|404
1583911200000|2020-03-11 07:20:00|7881.51|7845.51|7880.44|7844.44|7892.16|7856.16|7880.04|7844.04|348
1583911500000|2020-03-11 07:25:00|7880.38|7844.38|7877.31|7841.31|7881.07|7845.07|7871.34|7835.34|432
1583911800000|2020-03-11 07:30:00|7877.72|7841.72|7888.39|7852.39|7889.28|7853.28|7871.96|7835.96|471
1583912100000|2020-03-11 07:35:00|7888.37|7852.37|7890.64|7854.64|7895.86|7859.86|7887.22|7851.22|340
1583912400000|2020-03-11 07:40:00|7891.43|7855.43|7872.64|7836.64|7896.72|7860.72|7872.59|7836.59|455
1583912700000|2020-03-11 07:45:00|7872.5|7836.5|7887.24|7851.24|7888.74|7852.74|7870.89|7834.89|431
1583913000000|2020-03-11 07:50:00|7887.27|7851.27|7877.87|7841.87|7890.43|7854.43|7877.87|7841.87|149
1583913300000|2020-03-11 07:55:00|7875.36|7839.36|7884.01|7848.01|7884.01|7848.01|7875.36|7839.36|175
1583913600000|2020-03-11 08:00:00|7884.05|7848.05|7939.16|7903.16|7940.1|7904.1|7880.03|7844.03|316
1583913900000|2020-03-11 08:05:00|7939.05|7903.05|7928.11|7892.11|7942.72|7906.72|7926.24|7890.24|445
1583914200000|2020-03-11 08:10:00|7927.42|7891.42|7925.82|7889.82|7932.06|7896.06|7921.74|7885.74|379
1583914500000|2020-03-11 08:15:00|7925.61|7889.61|7923.7|7887.7|7934.84|7898.84|7922.8|7886.8|370
1583914800000|2020-03-11 08:20:00|7923.69|7887.69|7908.15|7872.15|7926.21|7890.21|7906.62|7870.62|298
1583915100000|2020-03-11 08:25:00|7907.97|7871.97|7840.92|7804.92|7909.22|7873.22|7840.92|7804.92|679
1583915400000|2020-03-11 08:30:00|7840.53|7804.53|7823.02|7787.02|7844.99|7808.99|7815.89|7779.89|685
1583915700000|2020-03-11 08:35:00|7824.2|7788.2|7834.68|7798.68|7843.23|7807.23|7819.79|7783.79|628
1583916000000|2020-03-11 08:40:00|7834.71|7798.71|7853.49|7817.49|7860.03|7824.03|7832.26|7796.26|513
1583916300000|2020-03-11 08:45:00|7854.7|7818.7|7850.91|7814.91|7860.96|7824.96|7849.85|7813.85|441
1583916600000|2020-03-11 08:50:00|7850.99|7814.99|7854.01|7818.01|7854.06|7818.06|7841.92|7805.92|287
1583916900000|2020-03-11 08:55:00|7853.99|7817.99|7852.96|7816.96|7860.96|7824.96|7852.96|7816.96|195
1583917200000|2020-03-11 09:00:00|7853.15|7817.15|7861.54|7825.54|7862.48|7826.48|7840.08|7804.08|320
1583917500000|2020-03-11 09:05:00|7861.47|7825.47|7862.27|7826.27|7866.53|7830.53|7859.51|7823.51|283
1583917800000|2020-03-11 09:10:00|7862.28|7826.28|7850.58|7814.58|7862.28|7826.28|7849.67|7813.67|321
1583918100000|2020-03-11 09:15:00|7850.54|7814.54|7839.69|7803.69|7850.72|7814.72|7838.75|7802.75|284
1583918400000|2020-03-11 09:20:00|7839.53|7803.53|7833.61|7797.61|7839.61|7803.61|7830.58|7794.58|350
1583918700000|2020-03-11 09:25:00|7833.55|7797.55|7854.6|7818.6|7854.6|7818.6|7831.26|7795.26|332
1583919000000|2020-03-11 09:30:00|7854.67|7818.67|7865.27|7829.27|7866.41|7830.41|7849.3|7813.3|295
1583919300000|2020-03-11 09:35:00|7865.28|7829.28|7848.33|7812.33|7865.28|7829.28|7847.67|7811.67|321
1583919600000|2020-03-11 09:40:00|7848.61|7812.61|7847.47|7811.47|7857.26|7821.26|7847.22|7811.22|352
1583919900000|2020-03-11 09:45:00|7847.78|7811.78|7848.1|7812.1|7849.29|7813.29|7841.92|7805.92|263
1583920200000|2020-03-11 09:50:00|7847.85|7811.85|7853.94|7817.94|7858.61|7822.61|7845.16|7809.16|207
1583920500000|2020-03-11 09:55:00|7853.86|7817.86|7847.58|7811.58|7856.07|7820.07|7842.89|7806.89|242
1583920800000|2020-03-11 10:00:00|7847.39|7811.39|7824.69|7788.69|7847.66|7811.66|7822.17|7786.17|429
1583921100000|2020-03-11 10:05:00|7824.89|7788.89|7819.64|7783.64|7833.26|7797.26|7818.02|7782.02|336
1583921400000|2020-03-11 10:10:00|7819.47|7783.47|7786.96|7750.96|7819.47|7783.47|7785.69|7749.69|565
1583921700000|2020-03-11 10:15:00|7786.95|7750.95|7812.16|7776.16|7814.55|7778.55|7786.95|7750.95|506
1583922000000|2020-03-11 10:20:00|7812.15|7776.15|7821.99|7785.99|7821.99|7785.99|7812.14|7776.14|256
1583922300000|2020-03-11 10:25:00|7822.34|7786.34|7798.18|7762.18|7822.38|7786.38|7796.82|7760.82|399
1583922600000|2020-03-11 10:30:00|7798.81|7762.81|7820.07|7784.07|7820.08|7784.08|7798.81|7762.81|337
1583922900000|2020-03-11 10:35:00|7820.12|7784.12|7833.42|7797.42|7852.97|7816.97|7819.83|7783.83|485
1583923200000|2020-03-11 10:40:00|7833.4|7797.4|7817.16|7781.16|7833.4|7797.4|7815.39|7779.39|467
1583923500000|2020-03-11 10:45:00|7817.12|7781.12|7867.73|7831.73|7873.69|7837.69|7803.36|7767.36|594
1583923800000|2020-03-11 10:50:00|7868.41|7832.41|7862.69|7826.69|7868.41|7832.41|7842.77|7806.77|584
1583924100000|2020-03-11 10:55:00|7862.74|7826.74|7868.08|7832.08|7868.23|7832.23|7846.03|7810.03|407
1583924400000|2020-03-11 11:00:00|7868.03|7832.03|7851.34|7815.34|7868.95|7832.95|7847.96|7811.96|478
1583924700000|2020-03-11 11:05:00|7851.68|7815.68|7837.3|7801.3|7851.68|7815.68|7837.23|7801.23|452
1583925000000|2020-03-11 11:10:00|7837.31|7801.31|7837.8|7801.8|7850.94|7814.94|7834.64|7798.64|504
1583925300000|2020-03-11 11:15:00|7837.87|7801.87|7857.46|7821.46|7857.99|7821.99|7837.44|7801.44|484
1583925600000|2020-03-11 11:20:00|7857.45|7821.45|7864|7828|7868.19|7832.19|7850.51|7814.51|470
1583925900000|2020-03-11 11:25:00|7864.05|7828.05|7877.54|7841.54|7877.7|7841.7|7860.25|7824.25|497
1583926200000|2020-03-11 11:30:00|7877.9|7841.9|7867.44|7831.44|7886.87|7850.87|7866.74|7830.74|481
1583926500000|2020-03-11 11:35:00|7867.43|7831.43|7875.53|7839.53|7875.53|7839.53|7866.88|7830.88|403
1583926800000|2020-03-11 11:40:00|7875.5|7839.5|7880.69|7844.69|7886.86|7850.86|7875.46|7839.46|402
1583927100000|2020-03-11 11:45:00|7880.75|7844.75|7851.68|7815.68|7881.07|7845.07|7850.04|7814.04|610
1583927400000|2020-03-11 11:50:00|7851.21|7815.21|7855.65|7819.65|7860.67|7824.67|7849.32|7813.32|538
1583927700000|2020-03-11 11:55:00|7855.64|7819.64|7850.36|7814.36|7861.52|7825.52|7847.55|7811.55|407
1583928000000|2020-03-11 12:00:00|7850.37|7814.37|7837.18|7801.18|7873.3|7837.3|7834.97|7798.97|568
1583928300000|2020-03-11 12:05:00|7837.16|7801.16|7845.23|7809.23|7845.63|7809.63|7836.53|7800.53|413
1583928600000|2020-03-11 12:10:00|7845.06|7809.06|7865.57|7829.57|7868.73|7832.73|7844.5|7808.5|454
1583928900000|2020-03-11 12:15:00|7865.69|7829.69|7862.57|7826.57|7870.29|7834.29|7859.81|7823.81|348
1583929200000|2020-03-11 12:20:00|7862.58|7826.58|7874.58|7838.58|7879.98|7843.98|7861.58|7825.58|266
1583929500000|2020-03-11 12:25:00|7874.74|7838.74|7871|7835|7879.19|7843.19|7863.66|7827.66|390
1583929800000|2020-03-11 12:30:00|7871.35|7835.35|7863.74|7827.74|7873.42|7837.42|7855.56|7819.56|181
1583930100000|2020-03-11 12:35:00|7863.85|7827.85|7852.92|7816.92|7865.5|7829.5|7852.01|7816.01|275
1583930400000|2020-03-11 12:40:00|7852.93|7816.93|7846.15|7810.15|7856.02|7820.02|7840.26|7804.26|387
1583930700000|2020-03-11 12:45:00|7846.19|7810.19|7842.38|7806.38|7849.32|7813.32|7839.91|7803.91|383
1583931000000|2020-03-11 12:50:00|7841.94|7805.94|7874.25|7838.25|7874.77|7838.77|7836.13|7800.13|466
1583931300000|2020-03-11 12:55:00|7874.28|7838.28|7867.49|7831.49|7881.11|7845.11|7866.78|7830.78|464
1583931600000|2020-03-11 13:00:00|7867.48|7831.48|7890.79|7854.79|7901.76|7865.76|7867.47|7831.47|504
1583931900000|2020-03-11 13:05:00|7890.8|7854.8|7888.33|7852.33|7897.4|7861.4|7887.8|7851.8|291
1583932200000|2020-03-11 13:10:00|7888.43|7852.43|7902.6|7866.6|7904.39|7868.39|7888.43|7852.43|391
1583932500000|2020-03-11 13:15:00|7902.5|7866.5|7905.1|7869.1|7905.53|7869.53|7889.2|7853.2|395
1583932800000|2020-03-11 13:20:00|7905.46|7869.46|7901.75|7865.75|7917.87|7881.87|7901.72|7865.72|322
1583933100000|2020-03-11 13:25:00|7901.86|7865.86|7906.4|7870.4|7907.89|7871.89|7894.59|7858.59|392
1583933400000|2020-03-11 13:30:00|7906.32|7870.32|7904.46|7868.46|7910.48|7874.48|7902.67|7866.67|312
1583933700000|2020-03-11 13:35:00|7904.48|7868.48|7898.74|7862.74|7914.41|7878.41|7898.74|7862.74|344
1583934000000|2020-03-11 13:40:00|7898|7862|7880.49|7844.49|7898.64|7862.64|7878.75|7842.75|515
1583934300000|2020-03-11 13:45:00|7880.56|7844.56|7860.67|7824.67|7880.64|7844.64|7859.56|7823.56|579
1583934600000|2020-03-11 13:50:00|7860.71|7824.71|7870.1|7834.1|7870.1|7834.1|7858.34|7822.34|434
1583934900000|2020-03-11 13:55:00|7869.9|7833.9|7875.46|7839.46|7877.38|7841.38|7863.12|7827.12|367
1583935200000|2020-03-11 14:00:00|7875.43|7839.43|7864.27|7828.27|7875.44|7839.44|7864.27|7828.27|352
1583935500000|2020-03-11 14:05:00|7864.54|7828.54|7867.42|7831.42|7871.04|7835.04|7860.22|7824.22|344
1583935800000|2020-03-11 14:10:00|7866.74|7830.74|7876.6|7840.6|7878.3|7842.3|7865.52|7829.52|444
1583936100000|2020-03-11 14:15:00|7876.61|7840.61|7878.2|7842.2|7883.03|7847.03|7870.82|7834.82|387
1583936400000|2020-03-11 14:20:00|7877.25|7841.25|7868.77|7832.77|7879.7|7843.7|7867.31|7831.31|288
1583936700000|2020-03-11 14:25:00|7868.76|7832.76|7876.95|7840.95|7878.1|7842.1|7861.84|7825.84|365
1583937000000|2020-03-11 14:30:00|7876.78|7840.78|7867.37|7831.37|7877.45|7841.45|7867.23|7831.23|291
1583937300000|2020-03-11 14:35:00|7867.38|7831.38|7842.17|7806.17|7869.95|7833.95|7839.37|7803.37|423
1583937600000|2020-03-11 14:40:00|7842.18|7806.18|7830.08|7794.08|7856.3|7820.3|7829.19|7793.19|457
1583937900000|2020-03-11 14:45:00|7831.08|7795.08|7824.58|7788.58|7835.56|7799.56|7807.66|7771.66|517
1583938200000|2020-03-11 14:50:00|7824.64|7788.64|7838.61|7802.61|7838.7|7802.7|7823.37|7787.37|454
1583938500000|2020-03-11 14:55:00|7838.91|7802.91|7821.12|7785.12|7844.31|7808.31|7820.1|7784.1|346
1583938800000|2020-03-11 15:00:00|7821.08|7785.08|7836.59|7800.59|7838.34|7802.34|7815.99|7779.99|318
1583939100000|2020-03-11 15:05:00|7836.58|7800.58|7840.26|7804.26|7848.26|7812.26|7827.79|7791.79|429
1583939400000|2020-03-11 15:10:00|7840.09|7804.09|7840.88|7804.88|7847.7|7811.7|7839.56|7803.56|328
1583939700000|2020-03-11 15:15:00|7841.01|7805.01|7825.96|7789.96|7847.12|7811.12|7822.85|7786.85|315
1583940000000|2020-03-11 15:20:00|7825.91|7789.91|7805.63|7769.63|7826.07|7790.07|7804.98|7768.98|474
1583940300000|2020-03-11 15:25:00|7805.51|7769.51|7810.3|7774.3|7818.61|7782.61|7804.34|7768.34|530
1583940600000|2020-03-11 15:30:00|7810.24|7774.24|7823.07|7787.07|7827.57|7791.57|7808.93|7772.93|358
1583940900000|2020-03-11 15:35:00|7823.27|7787.27|7817.96|7781.96|7823.27|7787.27|7786.21|7750.21|610
1583941200000|2020-03-11 15:40:00|7817.94|7781.94|7787.39|7751.39|7818.4|7782.4|7785.78|7749.78|578
1583941500000|2020-03-11 15:45:00|7787.22|7751.22|7773.52|7737.52|7807.79|7771.79|7765.69|7729.69|640
1583941800000|2020-03-11 15:50:00|7773.59|7737.59|7794.52|7758.52|7801.22|7765.22|7772.45|7736.45|498
1583942100000|2020-03-11 15:55:00|7794.03|7758.03|7802.59|7766.59|7808.75|7772.75|7781.39|7745.39|466
1583942400000|2020-03-11 16:00:00|7803.6|7767.6|7821.35|7785.35|7842.45|7806.45|7789.56|7753.56|613
1583942700000|2020-03-11 16:05:00|7821.42|7785.42|7831.17|7795.17|7847.76|7811.76|7821.42|7785.42|517
1583943000000|2020-03-11 16:10:00|7831.15|7795.15|7784|7748|7831.66|7795.66|7781.53|7745.53|610
1583943300000|2020-03-11 16:15:00|7783.96|7747.96|7788.78|7752.78|7798.38|7762.38|7777.51|7741.51|651
1583943600000|2020-03-11 16:20:00|7788.77|7752.77|7778.87|7742.87|7796.25|7760.25|7778.86|7742.86|637
1583943900000|2020-03-11 16:25:00|7778.86|7742.86|7786.56|7750.56|7795.93|7759.93|7777.52|7741.52|545
1583944200000|2020-03-11 16:30:00|7786.67|7750.67|7812.98|7776.98|7814.27|7778.27|7781.23|7745.23|586
1583944500000|2020-03-11 16:35:00|7813.37|7777.37|7797.3|7761.3|7814.4|7778.4|7795.71|7759.71|577
1583944800000|2020-03-11 16:40:00|7797.61|7761.61|7786.75|7750.75|7813.93|7777.93|7784.16|7748.16|530
1583945100000|2020-03-11 16:45:00|7786.37|7750.37|7783.15|7747.15|7791.1|7755.1|7779.68|7743.68|552
1583945400000|2020-03-11 16:50:00|7781.56|7745.56|7795.48|7759.48|7802.09|7766.09|7779.16|7743.16|392
1583945700000|2020-03-11 16:55:00|7795.59|7759.59|7785.51|7749.51|7797.34|7761.34|7781.38|7745.38|341
1583946000000|2020-03-11 17:00:00|7785.55|7749.55|7728|7692|7787.35|7751.35|7711.84|7675.84|616
1583946300000|2020-03-11 17:05:00|7729.01|7693.01|7718|7682|7740.32|7704.32|7717.85|7681.85|674
1583946600000|2020-03-11 17:10:00|7718.13|7682.13|7694.53|7658.53|7718.21|7682.21|7686.44|7650.44|680
1583946900000|2020-03-11 17:15:00|7694.32|7658.32|7718.36|7682.36|7734.7|7698.7|7689.49|7653.49|721
1583947200000|2020-03-11 17:20:00|7718.35|7682.35|7726.74|7690.74|7730.63|7694.63|7714.85|7678.85|656
1583947500000|2020-03-11 17:25:00|7726.8|7690.8|7738.65|7702.65|7741.67|7705.67|7725.91|7689.91|514
1583947800000|2020-03-11 17:30:00|7738.55|7702.55|7703.37|7667.37|7738.55|7702.55|7702.63|7666.63|610
1583948100000|2020-03-11 17:35:00|7702.98|7666.98|7690.72|7654.72|7709.51|7673.51|7686.35|7650.35|700
1583948400000|2020-03-11 17:40:00|7690.69|7654.69|7684.52|7648.52|7732.75|7696.75|7671.56|7635.56|748
1583948700000|2020-03-11 17:45:00|7685.98|7649.98|7697.62|7661.62|7701.73|7665.73|7680.47|7644.47|703
1583949000000|2020-03-11 17:50:00|7696.46|7660.46|7674.91|7638.91|7699.03|7663.03|7673.86|7637.86|598
1583949300000|2020-03-11 17:55:00|7674.9|7638.9|7687.88|7651.88|7697.62|7661.62|7674.5|7638.5|605
1583949600000|2020-03-11 18:00:00|7687.95|7651.95|7660.87|7624.87|7690.5|7654.5|7659.7|7623.7|635
1583949900000|2020-03-11 18:05:00|7661.78|7625.78|7648.1|7612.1|7669.96|7633.96|7641.12|7605.12|708
1583950200000|2020-03-11 18:10:00|7647.99|7611.99|7638.67|7602.67|7650.8|7614.8|7638.67|7602.67|555
1583950500000|2020-03-11 18:15:00|7638.53|7602.53|7635.4|7599.4|7643.13|7607.13|7610.12|7574.12|580
1583950800000|2020-03-11 18:20:00|7637.41|7601.41|7651|7615|7669.03|7633.03|7636.57|7600.57|693
1583951100000|2020-03-11 18:25:00|7650.69|7614.69|7684.26|7648.26|7685.18|7649.18|7648.84|7612.84|654
1583951400000|2020-03-11 18:30:00|7684.35|7648.35|7753.46|7717.46|7770.92|7734.92|7682.91|7646.91|736
1583951700000|2020-03-11 18:35:00|7753.62|7717.62|7774.44|7738.44|7781.95|7745.95|7740.63|7704.63|707
1583952000000|2020-03-11 18:40:00|7774.24|7738.24|7751.69|7715.69|7774.67|7738.67|7747.7|7711.7|626
1583952300000|2020-03-11 18:45:00|7751.67|7715.67|7780.32|7744.32|7782.48|7746.48|7750.83|7714.83|630
1583952600000|2020-03-11 18:50:00|7780.38|7744.38|7806.97|7770.97|7806.97|7770.97|7775.16|7739.16|608
1583952900000|2020-03-11 18:55:00|7806.82|7770.82|7816.54|7780.54|7831.76|7795.76|7805.07|7769.07|645
1583953200000|2020-03-11 19:00:00|7816.7|7780.7|7791.64|7755.64|7841.38|7805.38|7790.65|7754.65|696
1583953500000|2020-03-11 19:05:00|7791.84|7755.84|7781.44|7745.44|7799.31|7763.31|7779.39|7743.39|557
1583953800000|2020-03-11 19:10:00|7781.45|7745.45|7791.48|7755.48|7800.04|7764.04|7781.4|7745.4|456
1583954100000|2020-03-11 19:15:00|7791.47|7755.47|7797.41|7761.41|7807.19|7771.19|7790.43|7754.43|415
1583954400000|2020-03-11 19:20:00|7797.45|7761.45|7783.22|7747.22|7801.36|7765.36|7778.11|7742.11|482
1583954700000|2020-03-11 19:25:00|7783.73|7747.73|7800.14|7764.14|7800.15|7764.15|7782.82|7746.82|490
1583955000000|2020-03-11 19:30:00|7800.13|7764.13|7816.95|7780.95|7817.63|7781.63|7797.34|7761.34|537
1583955300000|2020-03-11 19:35:00|7816.97|7780.97|7840.28|7804.28|7842.08|7806.08|7814.08|7778.08|489
1583955600000|2020-03-11 19:40:00|7840.32|7804.32|7862.56|7826.56|7863.06|7827.06|7837.74|7801.74|384
1583955900000|2020-03-11 19:45:00|7861.44|7825.44|7849.99|7813.99|7863.96|7827.96|7843.65|7807.65|474
1583956200000|2020-03-11 19:50:00|7850.01|7814.01|7846.64|7810.64|7853.36|7817.36|7830.12|7794.12|574
1583956500000|2020-03-11 19:55:00|7846.93|7810.93|7850.51|7814.51|7855.69|7819.69|7841.9|7805.9|477
1583956800000|2020-03-11 20:00:00|7850.5|7814.5|7888.51|7852.51|7892.52|7856.52|7850.5|7814.5|539
1583957100000|2020-03-11 20:05:00|7888.26|7852.26|7890.24|7854.24|7890.29|7854.29|7876.59|7840.59|450
1583957400000|2020-03-11 20:10:00|7890.1|7854.1|7858.43|7822.43|7890.1|7854.1|7856.22|7820.22|523
1583957700000|2020-03-11 20:15:00|7859.54|7823.54|7866.93|7830.93|7867.05|7831.05|7853.75|7817.75|383
1583958000000|2020-03-11 20:20:00|7866.94|7830.94|7881.69|7845.69|7883.01|7847.01|7864.09|7828.09|382
1583958300000|2020-03-11 20:25:00|7881.98|7845.98|7849.75|7813.75|7885.67|7849.67|7849.75|7813.75|486
1583958600000|2020-03-11 20:30:00|7849.3|7813.3|7849.66|7813.66|7852.15|7816.15|7844.5|7808.5|487
1583958900000|2020-03-11 20:35:00|7849.77|7813.77|7871.22|7835.22|7871.24|7835.24|7849.76|7813.76|477
1583959200000|2020-03-11 20:40:00|7871.38|7835.38|7864.15|7828.15|7875.6|7839.6|7863.79|7827.79|570
1583959500000|2020-03-11 20:45:00|7864.13|7828.13|7873.15|7837.15|7873.19|7837.19|7858.5|7822.5|496
1583959800000|2020-03-11 20:50:00|7873.14|7837.14|7864.79|7828.79|7873.34|7837.34|7861.17|7825.17|505
1583960100000|2020-03-11 20:55:00|7864.81|7828.81|7879|7843|7880.72|7844.72|7864.6|7828.6|429
1583960400000|2020-03-11 21:00:00|7878.91|7842.91|7879.5|7843.5|7890.24|7854.24|7878.58|7842.58|407
1583960700000|2020-03-11 21:05:00|7879.33|7843.33|7886.33|7850.33|7892.08|7856.08|7879.07|7843.07|462
1583961000000|2020-03-11 21:10:00|7886.32|7850.32|7874.47|7838.47|7891.02|7855.02|7874.45|7838.45|476
1583961300000|2020-03-11 21:15:00|7874.28|7838.28|7859.53|7823.53|7874.28|7838.28|7859.53|7823.53|345
1583961600000|2020-03-11 21:20:00|7859.54|7823.54|7865.74|7829.74|7866.47|7830.47|7858.17|7822.17|508
1583961900000|2020-03-11 21:25:00|7865.71|7829.71|7873.43|7837.43|7874.16|7838.16|7865.31|7829.31|459
1583962200000|2020-03-11 21:30:00|7873.77|7837.77|7858.37|7822.37|7874.29|7838.29|7858.11|7822.11|543
1583962500000|2020-03-11 21:35:00|7858.35|7822.35|7840.48|7804.48|7858.35|7822.35|7833.76|7797.76|520
1583962800000|2020-03-11 21:40:00|7840.4|7804.4|7850.65|7814.65|7851.02|7815.02|7840.13|7804.13|396
1583963100000|2020-03-11 21:45:00|7850.84|7814.84|7859.33|7823.33|7859.33|7823.33|7850.84|7814.84|318
1583963400000|2020-03-11 21:50:00|7858.84|7822.84|7844.18|7808.18|7860.13|7824.13|7840.41|7804.41|526
1583963700000|2020-03-11 21:55:00|7844.16|7808.16|7825.86|7789.86|7844.86|7808.86|7823.1|7787.1|605
1583964000000|2020-03-11 22:00:00|7825.77|7789.77|7839.26|7803.26|7841.23|7805.23|7825.71|7789.71|472
1583964300000|2020-03-11 22:05:00|7839.36|7803.36|7835.21|7799.21|7842.97|7806.97|7827.94|7791.94|414
1583964600000|2020-03-11 22:10:00|7835.16|7799.16|7827.25|7791.25|7849.77|7813.77|7826.87|7790.87|556
1583964900000|2020-03-11 22:15:00|7827.24|7791.24|7859.07|7823.07|7859.99|7823.99|7827.23|7791.23|548
1583965200000|2020-03-11 22:20:00|7858.77|7822.77|7854.22|7818.22|7859.43|7823.43|7845.57|7809.57|506
1583965500000|2020-03-11 22:25:00|7854.26|7818.26|7856.06|7820.06|7862.76|7826.76|7854.26|7818.26|584
1583965800000|2020-03-11 22:30:00|7856.08|7820.08|7942.54|7906.54|7943.39|7907.39|7856.07|7820.07|577
1583966100000|2020-03-11 22:35:00|7942.51|7906.51|7980.55|7944.55|7991.19|7955.19|7929.14|7893.14|776
1583966400000|2020-03-11 22:40:00|7980.52|7944.52|7968.33|7932.33|8000.87|7964.87|7966.97|7930.97|745
1583966700000|2020-03-11 22:45:00|7968.24|7932.24|7973.99|7937.99|7984.44|7948.44|7963.16|7927.16|678
1583967000000|2020-03-11 22:50:00|7974.66|7938.66|7980.5|7944.5|7983.03|7947.03|7965.17|7929.17|590
1583967300000|2020-03-11 22:55:00|7980.44|7944.44|7981.27|7945.27|8003.45|7967.45|7974.38|7938.38|681
1583967600000|2020-03-11 23:00:00|7981.25|7945.25|7989.12|7953.12|7998.53|7962.53|7979.33|7943.33|695
1583967900000|2020-03-11 23:05:00|7989.1|7953.1|7947.4|7911.4|7989.1|7953.1|7940.14|7904.14|535
1583968200000|2020-03-11 23:10:00|7947.42|7911.42|7948.88|7912.88|7956.11|7920.11|7941.91|7905.91|661
1583968500000|2020-03-11 23:15:00|7948.91|7912.91|7946.51|7910.51|7948.91|7912.91|7933.78|7897.78|608
1583968800000|2020-03-11 23:20:00|7946.6|7910.6|7945.71|7909.71|7950.7|7914.7|7940.12|7904.12|617
1583969100000|2020-03-11 23:25:00|7945.78|7909.78|7955.87|7919.87|7969.58|7933.58|7943.26|7907.26|618
1583969400000|2020-03-11 23:30:00|7956.04|7920.04|7980.54|7944.54|7982.03|7946.03|7955.73|7919.73|561
1583969700000|2020-03-11 23:35:00|7980.53|7944.53|7966.45|7930.45|7984.68|7948.68|7966.25|7930.25|562
1583970000000|2020-03-11 23:40:00|7966.43|7930.43|7942.2|7906.2|7966.44|7930.44|7941.67|7905.67|515
1583970300000|2020-03-11 23:45:00|7942.34|7906.34|7948.49|7912.49|7954.51|7918.51|7941.38|7905.38|525
1583970600000|2020-03-11 23:50:00|7948.47|7912.47|7957.25|7921.25|7959.1|7923.1|7948.11|7912.11|548
1583970900000|2020-03-11 23:55:00|7957.3|7921.3|7957.87|7921.87|7958.68|7922.68|7950.04|7914.04|480
1583971200000|2020-03-12 00:00:00|7956.53|7920.53|7984.64|7948.64|7985.93|7949.93|7956.53|7920.53|693
1583971500000|2020-03-12 00:05:00|7984.9|7948.9|7957.69|7921.69|7985.99|7949.99|7957.69|7921.69|641
1583971800000|2020-03-12 00:10:00|7957.75|7921.75|7947.18|7911.18|7959.43|7923.43|7944.96|7908.96|629
1583972100000|2020-03-12 00:15:00|7947.17|7911.17|7957.69|7921.69|7969.76|7933.76|7947.13|7911.13|626
1583972400000|2020-03-12 00:20:00|7957.67|7921.67|7957.73|7921.73|7963.5|7927.5|7953.54|7917.54|439
1583972700000|2020-03-12 00:25:00|7957.74|7921.74|7963.11|7927.11|7966.73|7930.73|7957.38|7921.38|515
1583973000000|2020-03-12 00:30:00|7963.16|7927.16|7946.8|7910.8|7964.75|7928.75|7945.26|7909.26|465
1583973300000|2020-03-12 00:35:00|7946.81|7910.81|7944.01|7908.01|7948.59|7912.59|7942.62|7906.62|313
1583973600000|2020-03-12 00:40:00|7943.92|7907.92|7932.13|7896.13|7944.05|7908.05|7923.63|7887.63|479
1583973900000|2020-03-12 00:45:00|7932.05|7896.05|7939.65|7903.65|7940.59|7904.59|7926.07|7890.07|435
1583974200000|2020-03-12 00:50:00|7939.66|7903.66|7930.6|7894.6|7940.27|7904.27|7927.65|7891.65|420
1583974500000|2020-03-12 00:55:00|7930.59|7894.59|7942|7906|7950.1|7914.1|7927.92|7891.92|500
1583974800000|2020-03-12 01:00:00|7941.99|7905.99|7933.3|7897.3|7959.23|7923.23|7931.93|7895.93|312
1583975100000|2020-03-12 01:05:00|7933.73|7897.73|7892.11|7856.11|7934.06|7898.06|7887.57|7851.57|685
1583975400000|2020-03-12 01:10:00|7892.09|7856.09|7897.25|7861.25|7902.54|7866.54|7882.07|7846.07|672
1583975700000|2020-03-12 01:15:00|7897.23|7861.23|7884.53|7848.53|7903.79|7867.79|7882.9|7846.9|565
1583976000000|2020-03-12 01:20:00|7884.48|7848.48|7885.35|7849.35|7895.45|7859.45|7882.95|7846.95|577
1583976300000|2020-03-12 01:25:00|7884.04|7848.04|7877.66|7841.66|7892.48|7856.48|7877.26|7841.26|474
1583976600000|2020-03-12 01:30:00|7877.67|7841.67|7853.04|7817.04|7885.1|7849.1|7838.97|7802.97|646
1583976900000|2020-03-12 01:35:00|7852.91|7816.91|7815.14|7779.14|7853.19|7817.19|7801.46|7765.46|683
1583977200000|2020-03-12 01:40:00|7815.12|7779.12|7813.87|7777.87|7824.3|7788.3|7811.59|7775.59|531
1583977500000|2020-03-12 01:45:00|7813.49|7777.49|7816.94|7780.94|7816.94|7780.94|7795.1|7759.1|600
1583977800000|2020-03-12 01:50:00|7816.69|7780.69|7782.6|7746.6|7820.78|7784.78|7781.47|7745.47|680
1583978100000|2020-03-12 01:55:00|7782.61|7746.61|7732.78|7696.78|7789.52|7753.52|7718.4|7682.4|750
1583978400000|2020-03-12 02:00:00|7732.77|7696.77|7743.31|7707.31|7760.26|7724.26|7731.12|7695.12|733
1583978700000|2020-03-12 02:05:00|7743.07|7707.07|7744.89|7708.89|7761.51|7725.51|7743.07|7707.07|646
1583979000000|2020-03-12 02:10:00|7745.51|7709.51|7670.88|7634.88|7745.74|7709.74|7667.73|7631.73|767
1583979300000|2020-03-12 02:15:00|7669.9|7633.9|7696.49|7660.49|7700.36|7664.36|7596.56|7560.56|798
1583979600000|2020-03-12 02:20:00|7697.27|7661.27|7666.39|7630.39|7705.5|7669.5|7665.06|7629.06|772
1583979900000|2020-03-12 02:25:00|7667.53|7631.53|7680.2|7644.2|7682.17|7646.17|7656.56|7620.56|783
1583980200000|2020-03-12 02:30:00|7680.17|7644.17|7760.02|7724.02|7760.02|7724.02|7672.05|7636.05|740
1583980500000|2020-03-12 02:35:00|7760.7|7724.7|7751.3|7715.3|7771.44|7735.44|7727.88|7691.88|656
1583980800000|2020-03-12 02:40:00|7751.39|7715.39|7745.61|7709.61|7756.67|7720.67|7738.34|7702.34|582
1583981100000|2020-03-12 02:45:00|7745.15|7709.15|7702.09|7666.09|7745.86|7709.86|7677.95|7641.95|662
1583981400000|2020-03-12 02:50:00|7702.1|7666.1|7691.36|7655.36|7702.1|7666.1|7684.13|7648.13|709
1583981700000|2020-03-12 02:55:00|7690.97|7654.97|7656.21|7620.21|7690.97|7654.97|7654.15|7618.15|702
1583982000000|2020-03-12 03:00:00|7656.3|7620.3|7679.95|7643.95|7679.95|7643.95|7616.67|7580.67|739
1583982300000|2020-03-12 03:05:00|7680.5|7644.5|7695.07|7659.07|7698.86|7662.86|7673.59|7637.59|648
1583982600000|2020-03-12 03:10:00|7694.58|7658.58|7659.87|7623.87|7695.38|7659.38|7652.6|7616.6|582
1583982900000|2020-03-12 03:15:00|7659.82|7623.82|7680.28|7644.28|7690.49|7654.49|7657.26|7621.26|615
1583983200000|2020-03-12 03:20:00|7680.27|7644.27|7677.2|7641.2|7703.42|7667.42|7676.43|7640.43|627
1583983500000|2020-03-12 03:25:00|7677.19|7641.19|7679.54|7643.54|7686.58|7650.58|7673.37|7637.37|594
1583983800000|2020-03-12 03:30:00|7679.98|7643.98|7711.32|7675.32|7714.67|7678.67|7679.98|7643.98|606
1583984100000|2020-03-12 03:35:00|7711.46|7675.46|7706.46|7670.46|7713.86|7677.86|7698.91|7662.91|550
1583984400000|2020-03-12 03:40:00|7706.78|7670.78|7672.42|7636.42|7709.91|7673.91|7672.42|7636.42|624
1583984700000|2020-03-12 03:45:00|7672.9|7636.9|7657.93|7621.93|7676.95|7640.95|7654.65|7618.65|611
1583985000000|2020-03-12 03:50:00|7657.08|7621.08|7665.05|7629.05|7669.8|7633.8|7657|7621|574
1583985300000|2020-03-12 03:55:00|7665.07|7629.07|7678.83|7642.83|7683.66|7647.66|7654.72|7618.72|446
1583985600000|2020-03-12 04:00:00|7678.84|7642.84|7645.57|7609.57|7678.91|7642.91|7637.52|7601.52|643
1583985900000|2020-03-12 04:05:00|7646.27|7610.27|7633.51|7597.51|7655.78|7619.78|7628.66|7592.66|624
1583986200000|2020-03-12 04:10:00|7633.59|7597.59|7598.66|7562.66|7647.31|7611.31|7593.54|7557.54|656
1583986500000|2020-03-12 04:15:00|7599.19|7563.19|7601.08|7565.08|7637.98|7601.98|7598.35|7562.35|729
1583986800000|2020-03-12 04:20:00|7601.04|7565.04|7594.38|7558.38|7616.5|7580.5|7585.73|7549.73|673
1583987100000|2020-03-12 04:25:00|7594.56|7558.56|7587.16|7551.16|7604.91|7568.91|7582.87|7546.87|726
1583987400000|2020-03-12 04:30:00|7587.18|7551.18|7619.55|7583.55|7623.49|7587.49|7578.7|7542.7|689
1583987700000|2020-03-12 04:35:00|7620|7584|7616.59|7580.59|7637.97|7601.97|7614.86|7578.86|663
1583988000000|2020-03-12 04:40:00|7617.32|7581.32|7605.99|7569.99|7617.34|7581.34|7596.74|7560.74|668
1583988300000|2020-03-12 04:45:00|7606.01|7570.01|7641.17|7605.17|7642.3|7606.3|7603.9|7567.9|680
1583988600000|2020-03-12 04:50:00|7641.51|7605.51|7652.57|7616.57|7658.64|7622.64|7629.81|7593.81|621
1583988900000|2020-03-12 04:55:00|7652.33|7616.33|7638.4|7602.4|7656.48|7620.48|7634.54|7598.54|606
1583989200000|2020-03-12 05:00:00|7636.84|7600.84|7617.94|7581.94|7636.84|7600.84|7612.27|7576.27|525
1583989500000|2020-03-12 05:05:00|7617.1|7581.1|7642.47|7606.47|7646.91|7610.91|7612|7576|429
1583989800000|2020-03-12 05:10:00|7642.5|7606.5|7644.62|7608.62|7646.19|7610.19|7634.01|7598.01|383
1583990100000|2020-03-12 05:15:00|7644.87|7608.87|7653.43|7617.43|7655.19|7619.19|7642.92|7606.92|321
1583990400000|2020-03-12 05:20:00|7653.44|7617.44|7632.75|7596.75|7653.74|7617.74|7624.37|7588.37|528
1583990700000|2020-03-12 05:25:00|7633.08|7597.08|7632.35|7596.35|7633.37|7597.37|7622.58|7586.58|462
1583991000000|2020-03-12 05:30:00|7632.36|7596.36|7646.28|7610.28|7646.28|7610.28|7632.32|7596.32|350
1583991300000|2020-03-12 05:35:00|7647.07|7611.07|7644.35|7608.35|7651.83|7615.83|7640.87|7604.87|531
1583991600000|2020-03-12 05:40:00|7644.55|7608.55|7652.39|7616.39|7653.03|7617.03|7638.58|7602.58|412
1583991900000|2020-03-12 05:45:00|7652.4|7616.4|7661.56|7625.56|7665.28|7629.28|7652.25|7616.25|461
1583992200000|2020-03-12 05:50:00|7661.86|7625.86|7650.63|7614.63|7661.86|7625.86|7643.65|7607.65|294
1583992500000|2020-03-12 05:55:00|7650.49|7614.49|7660.3|7624.3|7661.22|7625.22|7644.64|7608.64|317
1583992800000|2020-03-12 06:00:00|7660.29|7624.29|7635.41|7599.41|7662.19|7626.19|7634.46|7598.46|450
1583993100000|2020-03-12 06:05:00|7636.8|7600.8|7632.12|7596.12|7640.79|7604.79|7631.92|7595.92|327
1583993400000|2020-03-12 06:10:00|7632.13|7596.13|7633.43|7597.43|7635.41|7599.41|7630.51|7594.51|342
1583993700000|2020-03-12 06:15:00|7633.47|7597.47|7606.08|7570.08|7633.55|7597.55|7593.14|7557.14|479
1583994000000|2020-03-12 06:20:00|7606.16|7570.16|7608.44|7572.44|7608.98|7572.98|7597.09|7561.09|547
1583994300000|2020-03-12 06:25:00|7608.16|7572.16|7560.31|7524.31|7608.23|7572.23|7547.74|7511.74|690
1583994600000|2020-03-12 06:30:00|7560.27|7524.27|7508.65|7472.65|7560.4|7524.4|7508.14|7472.14|667
1583994900000|2020-03-12 06:35:00|7508.72|7472.72|7537.6|7501.6|7544.09|7508.09|7488.76|7452.76|758
1583995200000|2020-03-12 06:40:00|7538.16|7502.16|7523.61|7487.61|7538.16|7502.16|7515.79|7479.79|734
1583995500000|2020-03-12 06:45:00|7523.6|7487.6|7500.79|7464.79|7523.69|7487.69|7495.89|7459.89|661
1583995800000|2020-03-12 06:50:00|7500.6|7464.6|7483.62|7447.62|7500.6|7464.6|7477.57|7441.57|704
1583996100000|2020-03-12 06:55:00|7483.94|7447.94|7513.4|7477.4|7518.01|7482.01|7480.8|7444.8|676
1583996400000|2020-03-12 07:00:00|7513.48|7477.48|7460.72|7424.72|7513.55|7477.55|7456.55|7420.55|689
1583996700000|2020-03-12 07:05:00|7460.61|7424.61|7450.55|7414.55|7469.59|7433.59|7425.33|7389.33|695
1583997000000|2020-03-12 07:10:00|7450.54|7414.54|7410.37|7374.37|7450.92|7414.92|7374.55|7338.55|782
1583997300000|2020-03-12 07:15:00|7409.64|7373.64|7405.41|7369.41|7458.98|7422.98|7376.51|7340.51|781
1583997600000|2020-03-12 07:20:00|7405.4|7369.4|7431.68|7395.68|7448.96|7412.96|7401.99|7365.99|719
1583997900000|2020-03-12 07:25:00|7431.53|7395.53|7417.83|7381.83|7432.7|7396.7|7398.57|7362.57|756
1583998200000|2020-03-12 07:30:00|7417.62|7381.62|7451.4|7415.4|7451.41|7415.41|7407.87|7371.87|646
1583998500000|2020-03-12 07:35:00|7451.42|7415.42|7418.53|7382.53|7451.83|7415.83|7410.73|7374.73|782
1583998800000|2020-03-12 07:40:00|7418.64|7382.64|7408.47|7372.47|7433.97|7397.97|7399.06|7363.06|690
1583999100000|2020-03-12 07:45:00|7408.51|7372.51|7376.7|7340.7|7408.84|7372.84|7376.61|7340.61|637
1583999400000|2020-03-12 07:50:00|7376.71|7340.71|7410.55|7374.55|7418.49|7382.49|7376.71|7340.71|590
1583999700000|2020-03-12 07:55:00|7410.54|7374.54|7404.06|7368.06|7412.96|7376.96|7399.57|7363.57|640
1584000000000|2020-03-12 08:00:00|7404.7|7368.7|7390.08|7354.08|7410.02|7374.02|7383.93|7347.93|639
1584000300000|2020-03-12 08:05:00|7389.66|7353.66|7351.7|7315.7|7389.66|7353.66|7348.11|7312.11|638
1584000600000|2020-03-12 08:10:00|7349.94|7313.94|7354.97|7318.97|7385.17|7349.17|7348.71|7312.71|729
1584000900000|2020-03-12 08:15:00|7354.92|7318.92|7380.18|7344.18|7399.58|7363.58|7327.96|7291.96|691
1584001200000|2020-03-12 08:20:00|7380.17|7344.17|7432.56|7396.56|7435.02|7399.02|7379.22|7343.22|705
1584001500000|2020-03-12 08:25:00|7431.79|7395.79|7430.16|7394.16|7433.84|7397.84|7413.43|7377.43|659
1584001800000|2020-03-12 08:30:00|7430|7394|7439.25|7403.25|7469.11|7433.11|7429.62|7393.62|769
1584002100000|2020-03-12 08:35:00|7438.93|7402.93|7426.83|7390.83|7446.2|7410.2|7420.32|7384.32|673
1584002400000|2020-03-12 08:40:00|7426.86|7390.86|7415.62|7379.62|7434.76|7398.76|7414.52|7378.52|614
1584002700000|2020-03-12 08:45:00|7415.63|7379.63|7403.43|7367.43|7423.04|7387.04|7399.11|7363.11|708
1584003000000|2020-03-12 08:50:00|7403.63|7367.63|7410.72|7374.72|7413.92|7377.92|7403.4|7367.4|408
1584003300000|2020-03-12 08:55:00|7410.81|7374.81|7388.22|7352.22|7416.25|7380.25|7384.06|7348.06|420
1584003600000|2020-03-12 09:00:00|7388.42|7352.42|7377.06|7341.06|7388.53|7352.53|7376.62|7340.62|571
1584003900000|2020-03-12 09:05:00|7377.07|7341.07|7394.7|7358.7|7399.12|7363.12|7375.99|7339.99|590
1584004200000|2020-03-12 09:10:00|7394.68|7358.68|7369.08|7333.08|7394.79|7358.79|7368.98|7332.98|449
1584004500000|2020-03-12 09:15:00|7369.07|7333.07|7356.32|7320.32|7379.43|7343.43|7348.95|7312.95|644
1584004800000|2020-03-12 09:20:00|7356.46|7320.46|7384.91|7348.91|7385.21|7349.21|7355.09|7319.09|600
1584005100000|2020-03-12 09:25:00|7384.89|7348.89|7388.49|7352.49|7388.5|7352.5|7378.92|7342.92|442
1584005400000|2020-03-12 09:30:00|7388.34|7352.34|7384.67|7348.67|7388.36|7352.36|7377.8|7341.8|559
1584005700000|2020-03-12 09:35:00|7384.77|7348.77|7370.89|7334.89|7385.8|7349.8|7370.64|7334.64|315
1584006000000|2020-03-12 09:40:00|7370.87|7334.87|7369.6|7333.6|7375.49|7339.49|7356.92|7320.92|544
1584006300000|2020-03-12 09:45:00|7369.62|7333.62|7376.12|7340.12|7392.72|7356.72|7369.62|7333.62|483
1584006600000|2020-03-12 09:50:00|7376.08|7340.08|7378.41|7342.41|7387.43|7351.43|7371.35|7335.35|483
1584006900000|2020-03-12 09:55:00|7378.57|7342.57|7364.79|7328.79|7378.61|7342.61|7364.51|7328.51|355
1584007200000|2020-03-12 10:00:00|7365.07|7329.07|7350|7314|7367.89|7331.89|7349.68|7313.68|553
1584007500000|2020-03-12 10:05:00|7350.48|7314.48|7350.94|7314.94|7374.82|7338.82|7336.96|7300.96|621
1584007800000|2020-03-12 10:10:00|7350.91|7314.91|7312.16|7276.16|7358.3|7322.3|7307.07|7271.07|680
1584008100000|2020-03-12 10:15:00|7311.86|7275.86|7265.7|7229.7|7313.76|7277.76|7258.91|7222.91|776
1584008400000|2020-03-12 10:20:00|7265.67|7229.67|7236.35|7200.35|7283.11|7247.11|7234.68|7198.68|806
1584008700000|2020-03-12 10:25:00|7236.27|7200.27|7220.88|7184.88|7265.93|7229.93|7199.01|7163.01|817
1584009000000|2020-03-12 10:30:00|7220.66|7184.66|7089.31|7053.31|7220.66|7184.66|7026.77|6990.77|828
1584009300000|2020-03-12 10:35:00|7089.29|7053.29|6738.34|6702.34|7090.4|7054.4|6668.27|6632.27|779
1584009600000|2020-03-12 10:40:00|6738.57|6702.57|6254.93|6218.93|6756.68|6720.68|6254.93|6218.93|702
1584009900000|2020-03-12 10:45:00|6261.03|6225.03|6147.97|5997.97|6272.59|6236.59|5728.16|5692.16|789
1584010200000|2020-03-12 10:50:00|6145.74|5995.74|6759.98|6723.98|6761.29|6725.29|6110.85|5995.74|811
1584010500000|2020-03-12 10:55:00|6759.99|6723.99|6145.08|6109.08|6759.99|6723.99|6145.08|6109.08|811
1584010800000|2020-03-12 11:00:00|6142.55|6106.55|6269.32|6233.32|6283.75|6247.75|5849.76|5813.76|810
1584011100000|2020-03-12 11:05:00|6270.12|6234.12|6315.27|6279.27|6410.3|6374.3|6230.8|6194.8|819
1584011400000|2020-03-12 11:10:00|6315.53|6279.53|6294.1|6258.1|6445.5|6409.5|6183.53|6147.53|823
1584011700000|2020-03-12 11:15:00|6293.13|6257.13|6407.84|6371.84|6407.84|6371.84|6289.73|6253.73|832
1584012000000|2020-03-12 11:20:00|6405|6369|6293.41|6257.41|6427.98|6391.98|6293.33|6257.33|817
1584012300000|2020-03-12 11:25:00|6289.82|6253.82|6212.84|6162.84|6311.92|6275.92|6129.41|6079.41|795
1584012600000|2020-03-12 11:30:00|6213.12|6163.12|6152.45|6102.45|6236.1|6186.1|6144.35|6094.35|709
1584012900000|2020-03-12 11:35:00|6155.7|6105.7|6096.51|6046.51|6184.63|6134.63|6054.31|6004.31|774
1584013200000|2020-03-12 11:40:00|6095.78|6045.78|5791.64|5741.64|6097.3|6047.3|5791.64|5741.64|795
1584013500000|2020-03-12 11:45:00|5788.25|5738.25|5864.99|5814.99|6024.55|5974.55|5782.32|5732.32|780
1584013800000|2020-03-12 11:50:00|5866.23|5816.23|5952.18|5902.18|6064.17|6014.17|5844.91|5794.91|723
1584014100000|2020-03-12 11:55:00|5957.33|5907.33|6055.04|6005.04|6066.48|6016.48|5892.83|5842.83|808
1584014400000|2020-03-12 12:00:00|6055.11|6005.11|6033.05|5983.05|6126|6076|6015.61|5965.61|809
1584014700000|2020-03-12 12:05:00|6028.97|5978.97|6050.62|6000.62|6067.8|6017.8|5975.62|5925.62|811
1584015000000|2020-03-12 12:10:00|6051.47|6001.47|6164.33|6114.33|6168.48|6118.48|6040.56|5990.56|708
1584015300000|2020-03-12 12:15:00|6163.72|6113.72|6283.79|6233.79|6286.28|6236.28|6150.23|6100.23|740
1584015600000|2020-03-12 12:20:00|6283.88|6233.88|6241.61|6191.61|6289.71|6239.71|6209.11|6159.11|763
1584015900000|2020-03-12 12:25:00|6241.1|6191.1|6095.14|6045.14|6241.49|6191.49|6092.58|6042.58|778
1584016200000|2020-03-12 12:30:00|6095.32|6045.32|6131.16|6081.16|6162.73|6112.73|6080.39|6030.39|781
1584016500000|2020-03-12 12:35:00|6129.46|6079.46|6010.96|5960.96|6136.25|6086.25|6007.18|5957.18|746
1584016800000|2020-03-12 12:40:00|6011.09|5961.09|5971.13|5921.13|6049.97|5999.97|5950.43|5900.43|785
1584017100000|2020-03-12 12:45:00|5971.14|5921.14|5915|5865|5999.74|5949.74|5886.97|5836.97|777
1584017400000|2020-03-12 12:50:00|5915.1|5865.1|5979.87|5929.87|6007.49|5957.49|5914.67|5864.67|786
1584017700000|2020-03-12 12:55:00|5981.04|5931.04|6044.23|5994.23|6120.24|6070.24|5980.02|5930.02|804
1584018000000|2020-03-12 13:00:00|6041.77|5991.77|6075.47|6025.47|6085.86|6035.86|6041.35|5991.35|805
1584018300000|2020-03-12 13:05:00|6074.74|6024.74|6011.08|5961.08|6076.68|6026.68|6011.08|5961.08|785
1584018600000|2020-03-12 13:10:00|6011.41|5961.41|6021.49|5971.49|6031.8|5981.8|5980.21|5930.21|791
1584018900000|2020-03-12 13:15:00|6022.21|5972.21|6015.91|5965.91|6056.44|6006.44|6000.16|5950.16|813
1584019200000|2020-03-12 13:20:00|6015.51|5965.51|5967.43|5917.43|6019.97|5969.97|5953.84|5903.84|792
1584019500000|2020-03-12 13:25:00|5966.41|5916.41|5981.7|5931.7|6007.62|5957.62|5964.81|5914.81|772
1584019800000|2020-03-12 13:30:00|5982.56|5932.56|5903.98|5853.98|5984.6|5934.6|5891.76|5841.76|791
1584020100000|2020-03-12 13:35:00|5904.05|5854.05|5876.65|5826.65|5915.64|5865.64|5836.43|5786.43|820
1584020400000|2020-03-12 13:40:00|5875.35|5825.35|5823.03|5773.03|5876.01|5826.01|5814.37|5764.37|817
1584020700000|2020-03-12 13:45:00|5822.69|5772.69|5872.86|5822.86|5949.12|5899.12|5738.88|5688.88|825
1584021000000|2020-03-12 13:50:00|5875.03|5825.03|5864.09|5814.09|5934.08|5884.08|5842|5792|822
1584021300000|2020-03-12 13:55:00|5864.8|5814.8|5993.03|5943.03|5994.63|5944.63|5860.79|5810.79|814
1584021600000|2020-03-12 14:00:00|5993.1|5943.1|5958.09|5908.09|6014.6|5964.6|5919.33|5869.33|818
1584021900000|2020-03-12 14:05:00|5958.17|5908.17|5944.94|5894.94|5971.77|5921.77|5913.3|5863.3|801
1584022200000|2020-03-12 14:10:00|5945.01|5895.01|5955.67|5905.67|5974.51|5924.51|5943.06|5893.06|777
1584022500000|2020-03-12 14:15:00|5957.02|5907.02|6013.99|5963.99|6064.8|6014.8|5957.02|5907.02|800
1584022800000|2020-03-12 14:20:00|6013.96|5963.96|6037.48|5987.48|6052.47|6002.47|6002.7|5952.7|784
1584023100000|2020-03-12 14:25:00|6039.27|5989.27|6026.03|5976.03|6041.89|5991.89|5981.37|5931.37|769
1584023400000|2020-03-12 14:30:00|6026.26|5976.26|6102.56|6052.56|6133.72|6083.72|6025.48|5975.48|800
1584023700000|2020-03-12 14:35:00|6102.63|6052.63|6153.31|6103.31|6195.61|6145.61|6094.56|6044.56|797
1584024000000|2020-03-12 14:40:00|6153.1|6103.1|6135.81|6085.81|6196.69|6146.69|6135.81|6085.81|808
1584024300000|2020-03-12 14:45:00|6134.84|6084.84|6163.83|6113.83|6167.5|6117.5|6104.69|6054.69|809
1584024600000|2020-03-12 14:50:00|6163.72|6113.72|6126.53|6076.53|6176.33|6126.33|6103.94|6053.94|776
1584024900000|2020-03-12 14:55:00|6126.64|6076.64|6120.66|6070.66|6135.6|6085.6|6079.83|6029.83|772
1584025200000|2020-03-12 15:00:00|6120.61|6070.61|6064.19|6014.19|6120.61|6070.61|6057.29|6007.29|733
1584025500000|2020-03-12 15:05:00|6063.54|6013.54|6083.66|6033.66|6103.41|6053.41|6058.13|6008.13|737
1584025800000|2020-03-12 15:10:00|6083.72|6033.72|6079.48|6029.48|6087.99|6037.99|6067.1|6017.1|743
1584026100000|2020-03-12 15:15:00|6079.47|6029.47|6097.35|6047.35|6119.65|6069.65|6064.15|6014.15|773
1584026400000|2020-03-12 15:20:00|6097.54|6047.54|6137.99|6087.99|6137.99|6087.99|6097.54|6047.54|730
1584026700000|2020-03-12 15:25:00|6138|6088|6088.14|6038.14|6138|6088|6088.14|6038.14|768
1584027000000|2020-03-12 15:30:00|6088.12|6038.12|6097.4|6047.4|6113.99|6063.99|6082.05|6032.05|780
1584027300000|2020-03-12 15:35:00|6097.39|6047.39|6119.64|6069.64|6123.64|6073.64|6088.02|6038.02|754
1584027600000|2020-03-12 15:40:00|6119.48|6069.48|6171.7|6121.7|6171.7|6121.7|6106.83|6056.83|791
1584027900000|2020-03-12 15:45:00|6171.74|6121.74|6156.8|6106.8|6172.33|6122.33|6139.31|6089.31|776
1584028200000|2020-03-12 15:50:00|6154.9|6104.9|6142.23|6092.23|6155.89|6105.89|6121.69|6071.69|742
1584028500000|2020-03-12 15:55:00|6142.36|6092.36|6154.36|6104.36|6155.04|6105.04|6114.08|6064.08|772
1584028800000|2020-03-12 16:00:00|6154.31|6104.31|6145.1|6095.1|6206.71|6156.71|6134.83|6084.83|773
1584029100000|2020-03-12 16:05:00|6145.44|6095.44|6085.24|6035.24|6145.44|6095.44|6085.24|6035.24|765
1584029400000|2020-03-12 16:10:00|6084.55|6034.55|6066.69|6016.69|6086.06|6036.06|6027.55|5977.55|811
1584029700000|2020-03-12 16:15:00|6066.85|6016.85|6081.37|6031.37|6101.25|6051.25|6054.02|6004.02|796
1584030000000|2020-03-12 16:20:00|6079.74|6029.74|6094.33|6044.33|6094.68|6044.68|6073.59|6023.59|765
1584030300000|2020-03-12 16:25:00|6094.29|6044.29|6063.28|6013.28|6098.77|6048.77|6056.68|6006.68|754
1584030600000|2020-03-12 16:30:00|6063.04|6013.04|6042.71|5992.71|6070.16|6020.16|6041.42|5991.42|775
1584030900000|2020-03-12 16:35:00|6042.6|5992.6|6077.19|6027.19|6078|6028|6041.56|5991.56|779
1584031200000|2020-03-12 16:40:00|6076.73|6026.73|6066.58|6016.58|6079.18|6029.18|6060.64|6010.64|700
1584031500000|2020-03-12 16:45:00|6066.57|6016.57|5992.28|5942.28|6067.71|6017.71|5981.22|5931.22|773
1584031800000|2020-03-12 16:50:00|5992.43|5942.43|6058.62|6008.62|6064.91|6014.91|5988.85|5938.85|785
1584032100000|2020-03-12 16:55:00|6058.47|6008.47|6110.88|6060.88|6110.88|6060.88|6040.88|5990.88|771
1584032400000|2020-03-12 17:00:00|6110.82|6060.82|6165.09|6115.09|6165.09|6115.09|6093.49|6043.49|772
1584032700000|2020-03-12 17:05:00|6165.11|6115.11|6207.51|6157.51|6259.09|6209.09|6141.71|6091.71|794
1584033000000|2020-03-12 17:10:00|6207.48|6157.48|6143.51|6093.51|6207.48|6157.48|6129.77|6079.77|754
1584033300000|2020-03-12 17:15:00|6143.28|6093.28|6169.88|6119.88|6169.88|6119.88|6140.5|6090.5|760
1584033600000|2020-03-12 17:20:00|6169.87|6119.87|6171.93|6121.93|6207.18|6157.18|6159.87|6109.87|776
1584033900000|2020-03-12 17:25:00|6171.95|6121.95|6173.76|6123.76|6193.9|6143.9|6151.7|6101.7|729
1584034200000|2020-03-12 17:30:00|6173.75|6123.75|6176.91|6126.91|6195.56|6145.56|6156.78|6106.78|693
1584034500000|2020-03-12 17:35:00|6176.97|6126.97|6125.08|6075.08|6178.18|6128.18|6121.65|6071.65|712
1584034800000|2020-03-12 17:40:00|6125|6075|6106.35|6056.35|6125|6075|6097.2|6047.2|755
1584035100000|2020-03-12 17:45:00|6106.54|6056.54|6135.59|6085.59|6142.02|6092.02|6106.54|6056.54|698
1584035400000|2020-03-12 17:50:00|6135.91|6085.91|6123.71|6073.71|6164.32|6114.32|6119.78|6069.78|690
1584035700000|2020-03-12 17:55:00|6123.53|6073.53|6136.28|6086.28|6144.9|6094.9|6110.58|6060.58|605
1584036000000|2020-03-12 18:00:00|6136.29|6086.29|6144.56|6094.56|6144.75|6094.75|6118.86|6068.86|613
1584036300000|2020-03-12 18:05:00|6144.57|6094.57|6157.49|6107.49|6175.46|6125.46|6143.85|6093.85|720
1584036600000|2020-03-12 18:10:00|6157.78|6107.78|6152.47|6102.47|6157.8|6107.8|6126.82|6076.82|629
1584036900000|2020-03-12 18:15:00|6151.1|6101.1|6139.07|6089.07|6152.15|6102.15|6136.94|6086.94|534
1584037200000|2020-03-12 18:20:00|6139.06|6089.06|6132.94|6082.94|6146.33|6096.33|6122.46|6072.46|602
1584037500000|2020-03-12 18:25:00|6132.76|6082.76|6154.83|6104.83|6154.83|6104.83|6121.46|6071.46|586
1584037800000|2020-03-12 18:30:00|6154.82|6104.82|6082.93|6032.93|6155.09|6105.09|6082.93|6032.93|753
1584038100000|2020-03-12 18:35:00|6082.79|6032.79|6093.79|6043.79|6103.42|6053.42|6081.31|6031.31|739
1584038400000|2020-03-12 18:40:00|6093.81|6043.81|6057.71|6007.71|6093.97|6043.97|6039.7|5989.7|781
1584038700000|2020-03-12 18:45:00|6057.8|6007.8|6075.1|6025.1|6088.83|6038.83|6031.23|5981.23|747
1584039000000|2020-03-12 18:50:00|6076.12|6026.12|6053.87|6003.87|6098.81|6048.81|6050.72|6000.72|700
1584039300000|2020-03-12 18:55:00|6053.85|6003.85|6009.5|5959.5|6075.74|6025.74|6005.57|5955.57|679
1584039600000|2020-03-12 19:00:00|6009.48|5959.48|6036.08|5986.08|6055.12|6005.12|6002.33|5952.33|765
1584039900000|2020-03-12 19:05:00|6036.29|5986.29|6056.64|6006.64|6060.96|6010.96|6008.14|5958.14|716
1584040200000|2020-03-12 19:10:00|6056.66|6006.66|6066.09|6016.09|6085.88|6035.88|6047.83|5997.83|758
1584040500000|2020-03-12 19:15:00|6066.67|6016.67|6078.71|6028.71|6081.61|6031.61|6051.24|6001.24|700
1584040800000|2020-03-12 19:20:00|6078.83|6028.83|6073.34|6023.34|6101.74|6051.74|6069.84|6019.84|780
1584041100000|2020-03-12 19:25:00|6074.14|6024.14|6087.1|6037.1|6106.5|6056.5|6074.09|6024.09|718
1584041400000|2020-03-12 19:30:00|6087.15|6037.15|6086.33|6036.33|6113.63|6063.63|6079.41|6029.41|719
1584041700000|2020-03-12 19:35:00|6087.58|6037.58|6070.03|6020.03|6103.06|6053.06|6069.9|6019.9|668
1584042000000|2020-03-12 19:40:00|6070.01|6020.01|6067.35|6017.35|6110.05|6060.05|6063.23|6013.23|701
1584042300000|2020-03-12 19:45:00|6067.02|6017.02|6067.9|6017.9|6082.56|6032.56|6056.17|6006.17|740
1584042600000|2020-03-12 19:50:00|6068.49|6018.49|6093.49|6043.49|6108.79|6058.79|6068.37|6018.37|713
1584042900000|2020-03-12 19:55:00|6093.36|6043.36|6055.75|6005.75|6093.51|6043.51|6027.31|5977.31|678
1584043200000|2020-03-12 20:00:00|6058.98|6008.98|6034.88|5984.88|6078.98|6028.98|6019.27|5969.27|739
1584043500000|2020-03-12 20:05:00|6033.34|5983.34|6029.82|5979.82|6045.06|5995.06|6029.73|5979.73|654
1584043800000|2020-03-12 20:10:00|6029.41|5979.41|6024.22|5974.22|6039.58|5989.58|6012.69|5962.69|631
1584044100000|2020-03-12 20:15:00|6024.2|5974.2|5920.12|5870.12|6024.2|5974.2|5919.78|5869.78|767
1584044400000|2020-03-12 20:20:00|5920.11|5870.11|5912.32|5862.32|5950.02|5900.02|5908.88|5858.88|747
1584044700000|2020-03-12 20:25:00|5912.23|5862.23|5856.58|5806.58|5912.7|5862.7|5848.84|5798.84|795
1584045000000|2020-03-12 20:30:00|5857.15|5807.15|5888.48|5838.48|5953.77|5903.77|5854.62|5804.62|819
1584045300000|2020-03-12 20:35:00|5888.49|5838.49|5892.84|5842.84|5928.32|5878.32|5859.1|5809.1|784
1584045600000|2020-03-12 20:40:00|5893.52|5843.52|5854.1|5804.1|5897.89|5847.89|5848.62|5798.62|777
1584045900000|2020-03-12 20:45:00|5854.39|5804.39|5764.73|5714.73|5854.39|5804.39|5764.73|5714.73|785
1584046200000|2020-03-12 20:50:00|5764.51|5714.51|5679.1|5629.1|5772.26|5722.26|5624.94|5574.94|816
1584046500000|2020-03-12 20:55:00|5680.93|5630.93|5744.96|5694.96|5821.49|5771.49|5658.36|5608.36|826
1584046800000|2020-03-12 21:00:00|5743.53|5693.53|5714.03|5664.03|5817.31|5767.31|5684.51|5634.51|822
1584047100000|2020-03-12 21:05:00|5713.15|5663.15|5763.76|5713.76|5788.61|5738.61|5684.92|5634.92|770
1584047400000|2020-03-12 21:10:00|5762.29|5712.29|5705.38|5655.38|5783.48|5733.48|5702.75|5652.75|733
1584047700000|2020-03-12 21:15:00|5705.37|5655.37|5677.41|5627.41|5735.54|5685.54|5677.41|5627.41|729
1584048000000|2020-03-12 21:20:00|5677.73|5627.73|5626.49|5576.49|5694.17|5644.17|5607.69|5557.69|767
1584048300000|2020-03-12 21:25:00|5626.48|5576.48|5611.08|5561.08|5675.56|5625.56|5596.04|5546.04|775
1584048600000|2020-03-12 21:30:00|5611.06|5561.06|5662.44|5612.44|5662.44|5612.44|5611|5561|674
1584048900000|2020-03-12 21:35:00|5662.46|5612.46|5626.74|5576.74|5734.44|5684.44|5624.99|5574.99|768
1584049200000|2020-03-12 21:40:00|5626.71|5576.71|5626.77|5576.77|5652.1|5602.1|5600.56|5550.56|732
1584049500000|2020-03-12 21:45:00|5626.78|5576.78|5684.83|5634.83|5684.83|5634.83|5600.19|5550.19|782
1584049800000|2020-03-12 21:50:00|5685.15|5635.15|5709.39|5659.39|5722.62|5672.62|5655.06|5605.06|778
1584050100000|2020-03-12 21:55:00|5709.43|5659.43|5820.67|5770.67|5882.85|5832.85|5700.04|5650.04|781
1584050400000|2020-03-12 22:00:00|5820.74|5770.74|5834.08|5784.08|5844.38|5794.38|5754.2|5704.2|794
1584050700000|2020-03-12 22:05:00|5832.08|5782.08|5888.84|5838.84|5893.37|5843.37|5806.9|5756.9|822
1584051000000|2020-03-12 22:10:00|5889.4|5839.4|5889.71|5839.71|6080.18|5930.18|5872.88|5822.88|820
1584051300000|2020-03-12 22:15:00|5889.79|5839.79|5851.72|5801.72|5912.25|5862.25|5828.85|5778.85|816
1584051600000|2020-03-12 22:20:00|5851.75|5801.75|5930.59|5880.59|5930.59|5880.59|5851.75|5801.75|830
1584051900000|2020-03-12 22:25:00|5931.71|5881.71|5819.4|5769.4|5942.28|5892.28|5786.54|5736.54|831
1584052200000|2020-03-12 22:30:00|5823.4|5773.4|5840.2|5790.2|5866.71|5816.71|5800.31|5750.31|813
1584052500000|2020-03-12 22:35:00|5840.24|5790.24|5836.3|5786.3|5841.98|5791.98|5801.54|5751.54|797
1584052800000|2020-03-12 22:40:00|5836.79|5786.79|5821.52|5771.52|5857.1|5807.1|5802.45|5752.45|758
1584053100000|2020-03-12 22:45:00|5821.54|5771.54|5754.66|5704.66|5849.71|5799.71|5749.09|5699.09|703
1584053400000|2020-03-12 22:50:00|5754.3|5704.3|5773.77|5723.77|5779.53|5729.53|5744.52|5694.52|739
1584053700000|2020-03-12 22:55:00|5773.8|5723.8|5822.88|5772.88|5843.6|5793.6|5773.79|5723.79|790
1584054000000|2020-03-12 23:00:00|5823.09|5773.09|5730.12|5680.12|5823.54|5773.54|5703.72|5653.72|753
1584054300000|2020-03-12 23:05:00|5730.29|5680.29|5657.44|5607.44|5768.49|5718.49|5650.67|5600.67|759
1584054600000|2020-03-12 23:10:00|5658.08|5608.08|5538.85|5488.85|5672.37|5622.37|5485.06|5435.06|836
1584054900000|2020-03-12 23:15:00|5542.33|5492.33|5529.94|5479.94|5626.77|5576.77|5501.4|5451.4|836
1584055200000|2020-03-12 23:20:00|5530.25|5480.25|5187.63|5137.63|5587.23|5537.23|5155.77|5105.77|832
1584055500000|2020-03-12 23:25:00|5188.34|5138.34|5150.4|5100.4|5204.64|5154.64|4778.37|4728.37|823
1584055800000|2020-03-12 23:30:00|5164.48|5114.48|4875.74|4825.74|5230.69|5180.69|4844.21|4794.21|804
1584056100000|2020-03-12 23:35:00|4876.12|4826.12|4854.34|4804.34|4936.54|4886.54|4844.76|4794.76|749
1584056400000|2020-03-12 23:40:00|4855.64|4805.64|4852.59|4802.59|4892.13|4842.13|4839.74|4789.74|788
1584056700000|2020-03-12 23:45:00|4852.62|4802.62|4809.2|4759.2|4870.56|4820.56|4726.54|4676.54|752
1584057000000|2020-03-12 23:50:00|4809.22|4759.22|4799.71|4749.71|5078.49|5028.49|4773.58|4723.58|748
1584057300000|2020-03-12 23:55:00|4797.4|4747.4|4895.53|4845.53|4934.94|4884.94|4776.37|4726.37|747
1584057600000|2020-03-13 00:00:00|4941.74|4891.74|4900.96|4850.96|5098.51|5048.51|4867.77|4817.77|813
1584057900000|2020-03-13 00:05:00|4900.67|4850.67|4778.6|4728.6|4926.62|4876.62|4755.42|4705.42|793
1584058200000|2020-03-13 00:10:00|4780.83|4730.83|4876.73|4826.73|4896.65|4846.65|4741.32|4691.32|788
1584058500000|2020-03-13 00:15:00|4876.77|4826.77|4893.51|4843.51|4983.01|4933.01|4850.31|4800.31|780
1584058800000|2020-03-13 00:20:00|4892.37|4842.37|4816.09|4766.09|4912.41|4862.41|4773.75|4723.75|685
1584059100000|2020-03-13 00:25:00|4813.25|4763.25|4847.15|4797.15|4867.79|4817.79|4809.12|4759.12|683
1584059400000|2020-03-13 00:30:00|4847.14|4797.14|4882.78|4832.78|4890.86|4840.86|4836.51|4786.51|660
1584059700000|2020-03-13 00:35:00|4882.61|4832.61|4845.43|4795.43|4883.3|4833.3|4822.24|4772.24|736
1584060000000|2020-03-13 00:40:00|4845.42|4795.42|4704.4|4654.4|4845.72|4795.72|4704.4|4654.4|751
1584060300000|2020-03-13 00:45:00|4702.63|4652.63|4573.31|4523.31|4704.45|4654.45|4509.69|4459.69|718
1584060600000|2020-03-13 00:50:00|4573.32|4523.32|4645.66|4595.66|4647.47|4597.47|4573.32|4523.32|663
1584060900000|2020-03-13 00:55:00|4647.26|4597.26|4710.03|4660.03|4736.37|4686.37|4635.5|4585.5|749
1584061200000|2020-03-13 01:00:00|4709.98|4659.98|4791.06|4741.06|4791.06|4741.06|4703.3|4653.3|754
1584061500000|2020-03-13 01:05:00|4789.72|4739.72|4738.24|4688.24|4815|4765|4728.19|4678.19|779
1584061800000|2020-03-13 01:10:00|4738.25|4688.25|4675.58|4625.58|4748.02|4698.02|4672.23|4622.23|715
1584062100000|2020-03-13 01:15:00|4676.83|4626.83|4651.7|4601.7|4721.32|4671.32|4643.98|4593.98|762
1584062400000|2020-03-13 01:20:00|4652.35|4602.35|4599.18|4549.18|4653.06|4603.06|4590.61|4540.61|732
1584062700000|2020-03-13 01:25:00|4599.98|4549.98|4672.04|4622.04|4674.74|4624.74|4598.43|4548.43|737
1584063000000|2020-03-13 01:30:00|4672.81|4622.81|4677.21|4627.21|4714.85|4664.85|4647.82|4597.82|779
1584063300000|2020-03-13 01:35:00|4677.2|4627.2|4657.59|4607.59|4686.44|4636.44|4646.9|4596.9|729
1584063600000|2020-03-13 01:40:00|4658|4608|4592.18|4542.18|4684.08|4634.08|4587.1|4537.1|742
1584063900000|2020-03-13 01:45:00|4592.19|4542.19|4551.64|4501.64|4593.82|4543.82|4536.68|4486.68|771
1584064200000|2020-03-13 01:50:00|4553.65|4503.65|4330.39|4280.39|4560.97|4510.97|4330.39|4280.39|819
1584064500000|2020-03-13 01:55:00|4329.84|4279.84|4223.56|4173.56|4342.35|4292.35|4185.85|4135.85|820
1584064800000|2020-03-13 02:00:00|4218.19|4168.19|4336.08|4286.08|4366.24|4316.24|4090.36|4040.36|772
1584065100000|2020-03-13 02:05:00|4336.04|4286.04|4161.77|4111.77|4336.86|4286.86|4161.77|4111.77|772
1584065400000|2020-03-13 02:10:00|4162.51|4112.51|4000.23|3950.23|4267.17|4217.17|3999.5|3949.5|798
1584065700000|2020-03-13 02:15:00|4000.86|3950.86|4239.98|4189.98|4242.54|4192.54|3933.11|3883.11|694
1584066000000|2020-03-13 02:20:00|4239.97|4189.97|4172.86|4122.86|4241.55|4191.55|4109.27|4059.27|691
1584066300000|2020-03-13 02:25:00|4172.83|4122.83|4478.88|4428.88|4480.2|4430.2|4147.7|4097.7|693
1584066600000|2020-03-13 02:30:00|4478.91|4428.91|4776.82|4726.82|5018.61|4968.61|4478.91|4428.91|742
1584066900000|2020-03-13 02:35:00|4776.81|4726.81|5383.98|5333.98|5398.7|5348.7|4765.17|4715.17|707
1584067200000|2020-03-13 02:40:00|5372.9|5322.9|5391.71|5341.71|5421.7|5371.7|5235.93|5185.93|736
1584067500000|2020-03-13 02:45:00|5391.72|5341.72|5197.66|5147.66|5441.6|5391.6|5174.77|5124.77|647
1584067800000|2020-03-13 02:50:00|5197.61|5147.61|5023.26|4973.26|5198.81|5148.81|4980.46|4930.46|718
1584068100000|2020-03-13 02:55:00|5023.24|4973.24|5071.92|5021.92|5080.19|5030.19|4830.1|4780.1|738
1584068400000|2020-03-13 03:00:00|5073.31|5023.31|5155.94|5105.94|5196.93|5146.93|5058.16|5008.16|741
1584068700000|2020-03-13 03:05:00|5155.93|5105.93|5175.61|5125.61|5208.96|5158.96|5117.95|5067.95|725
1584069000000|2020-03-13 03:10:00|5175.59|5125.59|5271.96|5221.96|5313.46|5263.46|5145.23|5095.23|679
1584069300000|2020-03-13 03:15:00|5265.21|5215.21|5495.37|5445.37|5520.97|5470.97|5265.21|5215.21|655
1584069600000|2020-03-13 03:20:00|5495.4|5445.4|5515.9|5465.9|5521.27|5471.27|5458.83|5408.83|681
1584069900000|2020-03-13 03:25:00|5518.43|5468.43|5651.28|5601.28|5732.63|5682.63|5515.72|5465.72|721
1584070200000|2020-03-13 03:30:00|5649.72|5599.72|5689.65|5639.65|5782.64|5699.38|5615.93|5565.93|642
1584070500000|2020-03-13 03:35:00|5689.76|5639.76|5706.08|5656.08|5783.83|5700.07|5667|5617|572
1584070800000|2020-03-13 03:40:00|5701.4|5651.4|5371.33|5321.33|5715.5|5665.5|5348.75|5298.75|720
1584071100000|2020-03-13 03:45:00|5370.57|5320.57|5212.54|5162.54|5379.57|5329.57|5200.68|5150.68|671
1584071400000|2020-03-13 03:50:00|5211.28|5161.28|5360.94|5310.94|5361.01|5311.01|5172.12|5122.12|649
1584071700000|2020-03-13 03:55:00|5360.95|5310.95|5406.08|5356.08|5411.69|5361.69|5332.77|5282.77|572
1584072000000|2020-03-13 04:00:00|5399.68|5349.68|5265.78|5215.78|5409.25|5359.25|5212.78|5162.78|758
1584072300000|2020-03-13 04:05:00|5265.79|5215.79|5246.62|5196.62|5337.6|5287.6|5239.5|5189.5|713
1584072600000|2020-03-13 04:10:00|5246.45|5196.45|5204.42|5154.42|5246.47|5196.47|5203.1|5153.1|753
1584072900000|2020-03-13 04:15:00|5204.84|5154.84|5247.28|5197.28|5253.22|5203.22|5200.03|5150.03|741
1584073200000|2020-03-13 04:20:00|5248.38|5198.38|5298.68|5248.68|5300.05|5250.05|5223.07|5173.07|744
1584073500000|2020-03-13 04:25:00|5299.39|5249.39|5180.03|5130.03|5299.4|5249.4|5179.71|5129.71|759
1584073800000|2020-03-13 04:30:00|5176.87|5126.87|5195.39|5145.39|5240.46|5190.46|5174.61|5124.61|676
1584074100000|2020-03-13 04:35:00|5195.28|5145.28|5073.72|5023.72|5195.28|5145.28|5041.34|4991.34|753
1584074400000|2020-03-13 04:40:00|5071.65|5021.65|4985.86|4935.86|5091.3|5041.3|4985.7|4935.7|778
1584074700000|2020-03-13 04:45:00|4985.69|4935.69|5022.88|4972.88|5031.33|4981.33|4968.26|4918.26|789
1584075000000|2020-03-13 04:50:00|5022.83|4972.83|4979.64|4929.64|5023.22|4973.22|4979.64|4929.64|755
1584075300000|2020-03-13 04:55:00|4979.6|4929.6|4864.9|4814.9|4979.6|4929.6|4793.64|4743.64|765
1584075600000|2020-03-13 05:00:00|4864.7|4814.7|5091.02|5041.02|5095.96|5045.96|4864.39|4814.39|756
1584075900000|2020-03-13 05:05:00|5091.04|5041.04|5247.03|5197.03|5247.03|5197.03|5087.43|5037.43|781
1584076200000|2020-03-13 05:10:00|5247.04|5197.04|5134.49|5084.49|5272.17|5222.17|5131.82|5081.82|764
1584076500000|2020-03-13 05:15:00|5134.5|5084.5|5169.64|5119.64|5173.13|5123.13|5098.37|5048.37|771
1584076800000|2020-03-13 05:20:00|5168.74|5118.74|5139.32|5089.32|5211.65|5161.65|5139.03|5089.03|748
1584077100000|2020-03-13 05:25:00|5138.83|5088.83|5146.52|5096.52|5163.19|5113.19|5108.22|5058.22|713
1584077400000|2020-03-13 05:30:00|5146.53|5096.53|5026.03|4976.03|5187.77|5137.77|5026.03|4976.03|737
1584077700000|2020-03-13 05:35:00|5030.4|4980.4|5099.08|5049.08|5100.74|5050.74|5028.28|4978.28|778
1584078000000|2020-03-13 05:40:00|5098.63|5048.63|5118.16|5068.16|5118.71|5068.71|5093.73|5043.73|729
1584078300000|2020-03-13 05:45:00|5118.42|5068.42|5050.46|5000.46|5127.12|5077.12|5041.67|4991.67|730
1584078600000|2020-03-13 05:50:00|5050.47|5000.47|5047.45|4997.45|5066.51|5016.51|5045.48|4995.48|791
1584078900000|2020-03-13 05:55:00|5047.44|4997.44|4999.35|4949.35|5047.44|4997.44|4957.74|4907.74|769
1584079200000|2020-03-13 06:00:00|4999.19|4949.19|4927.22|4877.22|5001.81|4951.81|4908.71|4858.71|713
1584079500000|2020-03-13 06:05:00|4926|4876|4990.44|4940.44|4990.44|4940.44|4925.9|4875.9|796
1584079800000|2020-03-13 06:10:00|4990.46|4940.46|5076.9|5026.9|5078.57|5028.57|4978.21|4928.21|777
1584080100000|2020-03-13 06:15:00|5076.89|5026.89|5073.07|5023.07|5112.14|5062.14|5058.95|5008.95|731
1584080400000|2020-03-13 06:20:00|5072.34|5022.34|5090.44|5040.44|5100.82|5050.82|5066.52|5016.52|699
1584080700000|2020-03-13 06:25:00|5090.75|5040.75|5113.98|5063.98|5122.09|5072.09|5088.85|5038.85|660
1584081000000|2020-03-13 06:30:00|5113.97|5063.97|5100.06|5050.06|5156.47|5106.47|5100.06|5050.06|772
1584081300000|2020-03-13 06:35:00|5098.83|5048.83|5098.67|5048.67|5126.28|5076.28|5037.72|4987.72|773
1584081600000|2020-03-13 06:40:00|5098.65|5048.65|5108.86|5058.86|5123.94|5073.94|5070.7|5020.7|766
1584081900000|2020-03-13 06:45:00|5109.32|5059.32|5108.31|5058.31|5130.31|5080.31|5072|5022|751
1584082200000|2020-03-13 06:50:00|5108.2|5058.2|5190.72|5140.72|5193.12|5143.12|5106.1|5056.1|738
1584082500000|2020-03-13 06:55:00|5190.71|5140.71|5268.11|5218.11|5268.27|5218.27|5155.08|5105.08|732
1584082800000|2020-03-13 07:00:00|5268.12|5218.12|5187.52|5137.52|5272.19|5222.19|5163.09|5113.09|745
1584083100000|2020-03-13 07:05:00|5187.45|5137.45|5150.61|5100.61|5193.33|5143.33|5116.58|5066.58|721
1584083400000|2020-03-13 07:10:00|5151.38|5101.38|5190.23|5140.23|5190.23|5140.23|5140.21|5090.21|751
1584083700000|2020-03-13 07:15:00|5190.14|5140.14|5219.89|5169.89|5220.03|5170.03|5176.51|5126.51|729
1584084000000|2020-03-13 07:20:00|5219.9|5169.9|5197.64|5147.64|5223.38|5173.38|5186.24|5136.24|714
1584084300000|2020-03-13 07:25:00|5197.91|5147.91|5226.8|5176.8|5231.94|5181.94|5197.91|5147.91|721
1584084600000|2020-03-13 07:30:00|5226.81|5176.81|5203.9|5153.9|5226.87|5176.87|5161.81|5111.81|702
1584084900000|2020-03-13 07:35:00|5204.74|5154.74|5195.14|5145.14|5206.66|5156.66|5168.42|5118.42|741
1584085200000|2020-03-13 07:40:00|5195.18|5145.18|5236.86|5186.86|5245.04|5195.04|5195.15|5145.15|650
1584085500000|2020-03-13 07:45:00|5237.04|5187.04|5260.14|5210.14|5260.16|5210.16|5215.86|5165.86|608
1584085800000|2020-03-13 07:50:00|5265.03|5215.03|5430.44|5380.44|5460.79|5410.79|5263.55|5213.55|736
1584086100000|2020-03-13 07:55:00|5430.79|5380.79|5462.41|5412.41|5495.95|5445.95|5404.9|5354.9|741
1584086400000|2020-03-13 08:00:00|5462.46|5412.46|5615.98|5565.98|5615.98|5565.98|5462.08|5412.08|767
1584086700000|2020-03-13 08:05:00|5616.02|5566.02|5555.89|5505.89|5681.22|5631.22|5548.97|5498.97|757
1584087000000|2020-03-13 08:10:00|5555.88|5505.88|5375.24|5325.24|5555.98|5505.98|5353.51|5303.51|755
1584087300000|2020-03-13 08:15:00|5375.23|5325.23|5442.11|5392.11|5481.08|5431.08|5375.23|5325.23|766
1584087600000|2020-03-13 08:20:00|5442.07|5392.07|5465.19|5415.19|5466.06|5416.06|5430.97|5380.97|753
1584087900000|2020-03-13 08:25:00|5465.2|5415.2|5428.82|5378.82|5466.38|5416.38|5412.52|5362.52|637
1584088200000|2020-03-13 08:30:00|5428.79|5378.79|5331.09|5281.09|5441.02|5391.02|5328.55|5278.55|728
1584088500000|2020-03-13 08:35:00|5325.99|5275.99|5283.84|5233.84|5338.16|5288.16|5254.69|5204.69|677
1584088800000|2020-03-13 08:40:00|5283.92|5233.92|5333.44|5283.44|5335.19|5285.19|5283.92|5233.92|629
1584089100000|2020-03-13 08:45:00|5333.43|5283.43|5293.71|5243.71|5340.78|5290.78|5279.71|5229.71|567
1584089400000|2020-03-13 08:50:00|5293.33|5243.33|5359.93|5309.93|5392.95|5342.95|5293.33|5243.33|668
1584089700000|2020-03-13 08:55:00|5359.94|5309.94|5379.71|5329.71|5391.68|5341.68|5350.14|5300.14|680
1584090000000|2020-03-13 09:00:00|5379.61|5329.61|5434.61|5384.61|5446.51|5396.51|5375.78|5325.78|684
1584090300000|2020-03-13 09:05:00|5434.57|5384.57|5432.54|5382.54|5440.51|5390.51|5420.78|5370.78|603
1584090600000|2020-03-13 09:10:00|5432.55|5382.55|5532.2|5482.2|5532.85|5482.85|5403.1|5353.1|692
1584090900000|2020-03-13 09:15:00|5532.21|5482.21|5467.86|5417.86|5539.82|5489.82|5464.93|5414.93|695
1584091200000|2020-03-13 09:20:00|5467.84|5417.84|5464.48|5414.48|5469.8|5419.8|5427.91|5377.91|670
1584091500000|2020-03-13 09:25:00|5464.57|5414.57|5452.56|5402.56|5481.76|5431.76|5452.2|5402.2|730
1584091800000|2020-03-13 09:30:00|5452.57|5402.57|5537.89|5487.89|5537.89|5487.89|5452.37|5402.37|710
1584092100000|2020-03-13 09:35:00|5537.94|5487.94|5596.35|5546.35|5596.35|5546.35|5516.45|5466.45|699
1584092400000|2020-03-13 09:40:00|5596.32|5546.32|5673.99|5623.99|5676.02|5626.02|5590.13|5540.13|756
1584092700000|2020-03-13 09:45:00|5674.08|5624.08|5711.21|5661.21|5712.46|5662.46|5634.83|5584.83|675
1584093000000|2020-03-13 09:50:00|5711.23|5661.23|5812.11|5762.11|5825.2|5775.2|5702.38|5652.38|683
1584093300000|2020-03-13 09:55:00|5813.13|5763.13|5806.22|5756.22|5843.25|5793.25|5805.99|5755.99|573
1584093600000|2020-03-13 10:00:00|5806.21|5756.21|5795.98|5745.98|5806.21|5756.21|5776.6|5726.6|604
1584093900000|2020-03-13 10:05:00|5795.99|5745.99|5702.77|5652.77|5799.13|5749.13|5692.83|5642.83|599
1584094200000|2020-03-13 10:10:00|5702.79|5652.79|5655.04|5605.04|5712.91|5662.91|5645.7|5595.7|709
1584094500000|2020-03-13 10:15:00|5655.06|5605.06|5689.18|5639.18|5692.88|5642.88|5596.04|5546.04|671
1584094800000|2020-03-13 10:20:00|5689.23|5639.23|5778.51|5728.51|5779.04|5729.04|5683.24|5633.24|542
1584095100000|2020-03-13 10:25:00|5778.68|5728.68|5746|5696|5793.85|5743.85|5711.83|5661.83|646
1584095400000|2020-03-13 10:30:00|5745.83|5695.83|5767.88|5717.88|5767.88|5717.88|5735.17|5685.17|595
1584095700000|2020-03-13 10:35:00|5768.5|5718.5|5664.91|5614.91|5769.2|5719.2|5658.02|5608.02|676
1584096000000|2020-03-13 10:40:00|5664.92|5614.92|5592.17|5542.17|5680.56|5630.56|5587.05|5537.05|656
1584096300000|2020-03-13 10:45:00|5592.12|5542.12|5642.94|5592.94|5659.8|5609.8|5590.38|5540.38|662
1584096600000|2020-03-13 10:50:00|5641.81|5591.81|5642.45|5592.45|5669.35|5619.35|5637.45|5587.45|618
1584096900000|2020-03-13 10:55:00|5643.44|5593.44|5669.59|5619.59|5677.47|5627.47|5631.74|5581.74|619
1584097200000|2020-03-13 11:00:00|5669.19|5619.19|5466.49|5416.49|5670.17|5620.17|5466.49|5416.49|720
1584097500000|2020-03-13 11:05:00|5466.43|5416.43|5389.05|5339.05|5488.01|5438.01|5364.97|5314.97|768
1584097800000|2020-03-13 11:10:00|5389.04|5339.04|5473.91|5423.91|5492.15|5442.15|5380.41|5330.41|716
1584098100000|2020-03-13 11:15:00|5473.97|5423.97|5493.49|5443.49|5510.34|5460.34|5470.36|5420.36|670
1584098400000|2020-03-13 11:20:00|5493.48|5443.48|5487.64|5437.64|5513.5|5463.5|5464.06|5414.06|711
1584098700000|2020-03-13 11:25:00|5487.27|5437.27|5507.03|5457.03|5521.17|5471.17|5483.82|5433.82|700
1584099000000|2020-03-13 11:30:00|5507.04|5457.04|5626.15|5576.15|5639.75|5589.75|5506.95|5456.95|518
1584099300000|2020-03-13 11:35:00|5626.13|5576.13|5621.3|5571.3|5660.09|5610.09|5621.03|5571.03|679
1584099600000|2020-03-13 11:40:00|5621.36|5571.36|5608.92|5558.92|5649.88|5599.88|5588.91|5538.91|661
1584099900000|2020-03-13 11:45:00|5608.97|5558.97|5617.19|5567.19|5651.27|5601.27|5606.28|5556.28|630
1584100200000|2020-03-13 11:50:00|5617.2|5567.2|5550.04|5500.04|5617.25|5567.25|5548.88|5498.88|669
1584100500000|2020-03-13 11:55:00|5550.19|5500.19|5484.37|5434.37|5550.99|5500.99|5459.06|5409.06|686
1584100800000|2020-03-13 12:00:00|5484.46|5434.46|5466.58|5416.58|5503.55|5453.55|5455.21|5405.21|663
1584101100000|2020-03-13 12:05:00|5466.98|5416.98|5504.49|5454.49|5505.05|5455.05|5465.71|5415.71|658
1584101400000|2020-03-13 12:10:00|5504.41|5454.41|5596.54|5546.54|5606.94|5556.94|5493.32|5443.32|700
1584101700000|2020-03-13 12:15:00|5597.13|5547.13|5590.05|5540.05|5638.36|5588.36|5577.09|5527.09|659
1584102000000|2020-03-13 12:20:00|5589.36|5539.36|5646.91|5596.91|5651.63|5601.63|5575.66|5525.66|685
1584102300000|2020-03-13 12:25:00|5642.93|5592.93|5664.36|5614.36|5664.36|5614.36|5606.49|5556.49|662
1584102600000|2020-03-13 12:30:00|5665.96|5615.96|5651.05|5601.05|5684.79|5634.79|5642.24|5592.24|743
1584102900000|2020-03-13 12:35:00|5649.67|5599.67|5727.75|5677.75|5729.93|5679.93|5649.67|5599.67|709
1584103200000|2020-03-13 12:40:00|5727.56|5677.56|5713.68|5663.68|5773.74|5723.74|5694.15|5644.15|691
1584103500000|2020-03-13 12:45:00|5713.67|5663.67|5689.53|5639.53|5726.15|5676.15|5669.42|5619.42|612
1584103800000|2020-03-13 12:50:00|5689.52|5639.52|5592.85|5542.85|5692.45|5642.45|5574.83|5524.83|713
1584104100000|2020-03-13 12:55:00|5592.84|5542.84|5644.83|5594.83|5651.3|5601.3|5592.37|5542.37|737
1584104400000|2020-03-13 13:00:00|5649.31|5599.31|5608.77|5558.77|5663.56|5613.56|5599.23|5549.23|695
1584104700000|2020-03-13 13:05:00|5606.9|5556.9|5595.58|5545.58|5625.27|5575.27|5572.81|5522.81|708
1584105000000|2020-03-13 13:10:00|5597.32|5547.32|5665.36|5615.36|5684.35|5634.35|5597.31|5547.31|665
1584105300000|2020-03-13 13:15:00|5665.71|5615.71|5730.86|5680.86|5730.86|5680.86|5665.54|5615.54|629
1584105600000|2020-03-13 13:20:00|5731.8|5681.8|5704.57|5654.57|5736.7|5686.7|5704.56|5654.56|619
1584105900000|2020-03-13 13:25:00|5706.15|5656.15|5815.1|5765.1|5816.07|5766.07|5706.15|5656.15|618
1584106200000|2020-03-13 13:30:00|5814.96|5764.96|5999.39|5949.39|6000.28|5950.28|5763.39|5713.39|772
1584106500000|2020-03-13 13:35:00|5999.42|5949.42|5934.06|5884.06|5999.61|5949.61|5916.8|5866.8|769
1584106800000|2020-03-13 13:40:00|5933.24|5883.24|5773.33|5723.33|5934.67|5884.67|5726.51|5676.51|792
1584107100000|2020-03-13 13:45:00|5774.63|5724.63|5853.89|5803.89|5872.16|5822.16|5764.52|5714.52|750
1584107400000|2020-03-13 13:50:00|5853.88|5803.88|5775.71|5725.71|5856.77|5806.77|5771.71|5721.71|737
1584107700000|2020-03-13 13:55:00|5775.84|5725.84|5681.5|5631.5|5788.35|5738.35|5675.52|5625.52|766
1584108000000|2020-03-13 14:00:00|5682.84|5632.84|5761.34|5711.34|5763.06|5713.06|5682.84|5632.84|652
1584108300000|2020-03-13 14:05:00|5761.73|5711.73|5747.95|5697.95|5762.29|5712.29|5700.52|5650.52|736
1584108600000|2020-03-13 14:10:00|5747.9|5697.9|5785.03|5735.03|5785.03|5735.03|5727.45|5677.45|712
1584108900000|2020-03-13 14:15:00|5786.55|5736.55|5876.45|5826.45|5895.29|5845.29|5785.77|5735.77|749
1584109200000|2020-03-13 14:20:00|5874.44|5824.44|5862.36|5812.36|5890.16|5840.16|5827.59|5777.59|768
1584109500000|2020-03-13 14:25:00|5861.79|5811.79|5801.8|5751.8|5862.4|5812.4|5797.49|5747.49|731
1584109800000|2020-03-13 14:30:00|5801.31|5751.31|5790.04|5740.04|5801.7|5751.7|5739.97|5689.97|745
1584110100000|2020-03-13 14:35:00|5790.44|5740.44|5809.04|5759.04|5845.4|5795.4|5769.27|5719.27|680
1584110400000|2020-03-13 14:40:00|5808.27|5758.27|5768.55|5718.55|5814.35|5764.35|5749.97|5699.97|700
1584110700000|2020-03-13 14:45:00|5768.54|5718.54|5690.59|5640.59|5769.41|5719.41|5672.98|5622.98|752
1584111000000|2020-03-13 14:50:00|5690.57|5640.57|5581.35|5531.35|5718|5668|5571.89|5521.89|733
1584111300000|2020-03-13 14:55:00|5581.36|5531.36|5464.63|5414.63|5581.67|5531.67|5368.16|5318.16|807
1584111600000|2020-03-13 15:00:00|5465.45|5415.45|5266.79|5216.79|5500.73|5450.73|5258.36|5208.36|757
1584111900000|2020-03-13 15:05:00|5266.24|5216.24|5431.57|5381.57|5437.58|5387.58|5245.26|5195.26|781
1584112200000|2020-03-13 15:10:00|5432.1|5382.1|5396.04|5346.04|5443.03|5393.03|5360.29|5310.29|754
1584112500000|2020-03-13 15:15:00|5396.26|5346.26|5382.94|5332.94|5403.43|5353.43|5334.53|5284.53|792
1584112800000|2020-03-13 15:20:00|5382.69|5332.69|5391.28|5341.28|5445.02|5395.02|5370.28|5320.28|787
1584113100000|2020-03-13 15:25:00|5391.8|5341.8|5303.95|5253.95|5408.12|5358.12|5264.69|5214.69|770
1584113400000|2020-03-13 15:30:00|5304.11|5254.11|5130.04|5080.04|5306.96|5256.96|5112.45|5062.45|794
1584113700000|2020-03-13 15:35:00|5131.72|5081.72|5156.03|5106.03|5219.99|5169.99|5128.03|5078.03|798
1584114000000|2020-03-13 15:40:00|5161.09|5111.09|4996.48|4946.48|5191.94|5141.94|4996.47|4946.47|819
1584114300000|2020-03-13 15:45:00|4996.41|4946.41|5070.23|5020.23|5109.35|5059.35|4985.86|4935.86|812
1584114600000|2020-03-13 15:50:00|5076.4|5026.4|5269.25|5219.25|5270.29|5220.29|5054.89|5004.89|792
1584114900000|2020-03-13 15:55:00|5269.44|5219.44|5269.9|5219.9|5349.49|5299.49|5229.61|5179.61|797
1584115200000|2020-03-13 16:00:00|5269.8|5219.8|5173.55|5123.55|5292.53|5242.53|5102.42|5052.42|806
1584115500000|2020-03-13 16:05:00|5174.3|5124.3|5212.09|5162.09|5216.95|5166.95|5143.3|5093.3|789
1584115800000|2020-03-13 16:10:00|5212.06|5162.06|5213.75|5163.75|5262.33|5212.33|5206.34|5156.34|750
1584116100000|2020-03-13 16:15:00|5213.86|5163.86|5321.75|5271.75|5321.75|5271.75|5212.65|5162.65|782
1584116400000|2020-03-13 16:20:00|5324.45|5274.45|5273.9|5223.9|5331.06|5281.06|5234.15|5184.15|804
1584116700000|2020-03-13 16:25:00|5273.87|5223.87|5273.38|5223.38|5295.62|5245.62|5236.1|5186.1|786
1584117000000|2020-03-13 16:30:00|5273.39|5223.39|5404.38|5354.38|5412.93|5362.93|5273.39|5223.39|767
1584117300000|2020-03-13 16:35:00|5403.29|5353.29|5386.98|5336.98|5409.9|5359.9|5373.52|5323.52|755
1584117600000|2020-03-13 16:40:00|5386.51|5336.51|5449.75|5399.75|5451.96|5401.96|5385.22|5335.22|739
1584117900000|2020-03-13 16:45:00|5449.38|5399.38|5300.67|5250.67|5450.55|5400.55|5289.8|5239.8|767
1584118200000|2020-03-13 16:50:00|5300.86|5250.86|5246.12|5196.12|5334.81|5284.81|5192.36|5142.36|795
1584118500000|2020-03-13 16:55:00|5246.59|5196.59|5237.46|5187.46|5263.9|5213.9|5219.12|5169.12|780
1584118800000|2020-03-13 17:00:00|5237.47|5187.47|5191.35|5141.35|5240.05|5190.05|5161.36|5111.36|791
1584119100000|2020-03-13 17:05:00|5191.27|5141.27|5236.35|5186.35|5246.25|5196.25|5188.3|5138.3|789
1584119400000|2020-03-13 17:10:00|5236.84|5186.84|5198.39|5148.39|5236.84|5186.84|5179.74|5129.74|793
1584119700000|2020-03-13 17:15:00|5197.55|5147.55|5191.92|5141.92|5220.24|5170.24|5188.18|5138.18|763
1584120000000|2020-03-13 17:20:00|5191.88|5141.88|5262.48|5212.48|5274.84|5224.84|5191.84|5141.84|782
1584120300000|2020-03-13 17:25:00|5261.92|5211.92|5283.07|5233.07|5308.15|5258.15|5252.47|5202.47|792
1584120600000|2020-03-13 17:30:00|5283.28|5233.28|5324.29|5274.29|5357.81|5307.81|5282.88|5232.88|767
1584120900000|2020-03-13 17:35:00|5324.28|5274.28|5259.44|5209.44|5324.46|5274.46|5250.72|5200.72|759
1584121200000|2020-03-13 17:40:00|5259.42|5209.42|5243.56|5193.56|5301.72|5251.72|5243.56|5193.56|797
1584121500000|2020-03-13 17:45:00|5243.55|5193.55|5211.77|5161.77|5243.55|5193.55|5184.25|5134.25|771
1584121800000|2020-03-13 17:50:00|5211.78|5161.78|5244.43|5194.43|5251.14|5201.14|5190.43|5140.43|750
1584122100000|2020-03-13 17:55:00|5243.34|5193.34|5238.97|5188.97|5243.34|5193.34|5199.97|5149.97|763
1584122400000|2020-03-13 18:00:00|5238.9|5188.9|5203.52|5153.52|5239.9|5189.9|5193.15|5143.15|767
1584122700000|2020-03-13 18:05:00|5202.03|5152.03|5062.86|5012.86|5202.03|5152.03|5058.52|5008.52|778
1584123000000|2020-03-13 18:10:00|5060.47|5010.47|5142.35|5092.35|5183.96|5133.96|5055.85|5005.85|788
1584123300000|2020-03-13 18:15:00|5143.38|5093.38|5087.4|5037.4|5156.32|5106.32|5084.53|5034.53|752
1584123600000|2020-03-13 18:20:00|5087.16|5037.16|5124.39|5074.39|5148.9|5098.9|5080.94|5030.94|784
1584123900000|2020-03-13 18:25:00|5123.63|5073.63|5133.11|5083.11|5146.16|5096.16|5107.35|5057.35|768
1584124200000|2020-03-13 18:30:00|5133.1|5083.1|5114.52|5064.52|5153.72|5103.72|5093.23|5043.23|794
1584124500000|2020-03-13 18:35:00|5114.59|5064.59|5084.53|5034.53|5128.43|5078.43|5074.31|5024.31|791
1584124800000|2020-03-13 18:40:00|5084.37|5034.37|5001.21|4951.21|5086.88|5036.88|4998|4948|782
1584125100000|2020-03-13 18:45:00|5002.49|4952.49|4916.85|4866.85|5016.63|4966.63|4893.97|4843.97|800
1584125400000|2020-03-13 18:50:00|4916.66|4866.66|5061.85|5011.85|5094.06|5044.06|4897.16|4847.16|810
1584125700000|2020-03-13 18:55:00|5062.23|5012.23|5041.84|4991.84|5100.06|5050.06|5005.35|4955.35|792
1584126000000|2020-03-13 19:00:00|5041.34|4991.34|5127.98|5077.98|5150.36|5100.36|5034.91|4984.91|785
1584126300000|2020-03-13 19:05:00|5128.55|5078.55|5151.26|5101.26|5183.31|5133.31|5123.38|5073.38|772
1584126600000|2020-03-13 19:10:00|5151.14|5101.14|5117.81|5067.81|5151.14|5101.14|5109.46|5059.46|786
1584126900000|2020-03-13 19:15:00|5117.55|5067.55|5166.45|5116.45|5195.11|5145.11|5114.75|5064.75|759
1584127200000|2020-03-13 19:20:00|5166.46|5116.46|5144.71|5094.71|5167.5|5117.5|5113.43|5063.43|739
1584127500000|2020-03-13 19:25:00|5144.72|5094.72|5147.76|5097.76|5159.75|5109.75|5133.63|5083.63|602
1584127800000|2020-03-13 19:30:00|5147.78|5097.78|5010.84|4960.84|5149.63|5099.63|4970.57|4920.57|718
1584128100000|2020-03-13 19:35:00|5016.63|4966.63|5073.11|5023.11|5109.97|5059.97|4979.62|4929.62|798
1584128400000|2020-03-13 19:40:00|5073.25|5023.25|5280.86|5230.86|5320.41|5270.41|5068.44|5018.44|793
1584128700000|2020-03-13 19:45:00|5281.32|5231.32|5454.65|5404.65|5472.78|5422.78|5271.41|5221.41|803
1584129000000|2020-03-13 19:50:00|5454.64|5404.64|5434.48|5384.48|5594.39|5544.39|5434.48|5384.48|815
1584129300000|2020-03-13 19:55:00|5435.61|5385.61|5468.06|5418.06|5481.74|5431.74|5343.66|5293.66|807
1584129600000|2020-03-13 20:00:00|5468.13|5418.13|5449.02|5399.02|5476.48|5426.48|5356.51|5306.51|780
1584129900000|2020-03-13 20:05:00|5452.52|5402.52|5568.12|5518.12|5597.51|5547.51|5452.51|5402.51|739
1584130200000|2020-03-13 20:10:00|5573.11|5523.11|5476.19|5426.19|5573.11|5523.11|5475.97|5425.97|772
1584130500000|2020-03-13 20:15:00|5476.68|5426.68|5445.45|5395.45|5485.78|5435.78|5368.03|5318.03|767
1584130800000|2020-03-13 20:20:00|5444.94|5394.94|5468.2|5418.2|5497.71|5447.71|5428.16|5378.16|707
1584131100000|2020-03-13 20:25:00|5468.06|5418.06|5485.39|5435.39|5514.16|5464.16|5464.83|5414.83|755
1584131400000|2020-03-13 20:30:00|5484.57|5434.57|5512.99|5462.99|5519.17|5469.17|5477.28|5427.28|757
1584131700000|2020-03-13 20:35:00|5512.79|5462.79|5562.54|5512.54|5584.81|5534.81|5512.74|5462.74|725
1584132000000|2020-03-13 20:40:00|5562.28|5512.28|5527.86|5477.86|5567.26|5517.26|5507.02|5457.02|732
1584132300000|2020-03-13 20:45:00|5528.41|5478.41|5545.41|5495.41|5560.33|5510.33|5519.92|5469.92|747
1584132600000|2020-03-13 20:50:00|5544.71|5494.71|5516.85|5466.85|5547.49|5497.49|5469.87|5419.87|786
1584132900000|2020-03-13 20:55:00|5516.77|5466.77|5471.25|5421.25|5516.82|5466.82|5460.87|5410.87|629
1584174300000|2020-03-14 08:25:00|5470.58|5420.58|5470.58|5420.58|5470.58|5420.58|5470.58|5420.58|1
1584174600000|2020-03-14 08:30:00|5349.81|5299.81|5377.74|5327.74|5377.78|5327.78|5327.03|5277.03|427
1584174900000|2020-03-14 08:35:00|5377.78|5327.78|5388.31|5338.31|5406.92|5356.92|5373.25|5323.25|705
1584175200000|2020-03-14 08:40:00|5387.79|5337.79|5354.57|5304.57|5388.74|5338.74|5333.05|5283.05|722
1584175500000|2020-03-14 08:45:00|5354.52|5304.52|5386.26|5336.26|5408.24|5358.24|5354.49|5304.49|671
1584175800000|2020-03-14 08:50:00|5385.84|5335.84|5421.37|5371.37|5427.89|5377.89|5385.24|5335.24|645
1584176100000|2020-03-14 08:55:00|5422.06|5372.06|5403.57|5353.57|5422.06|5372.06|5388.79|5338.79|752
1584176400000|2020-03-14 09:00:00|5403.88|5353.88|5386.33|5336.33|5405.03|5355.03|5369.85|5319.85|653
1584176700000|2020-03-14 09:05:00|5386.17|5336.17|5384.77|5334.77|5412.55|5362.55|5380.86|5330.86|571
1584177000000|2020-03-14 09:10:00|5384.58|5334.58|5412.58|5362.58|5414.84|5364.84|5383.77|5333.77|577
1584177300000|2020-03-14 09:15:00|5412.69|5362.69|5397.12|5347.12|5413.98|5363.98|5396.39|5346.39|624
1584177600000|2020-03-14 09:20:00|5397.61|5347.61|5378.53|5328.53|5397.61|5347.61|5364.71|5314.71|492
1584177900000|2020-03-14 09:25:00|5377.97|5327.97|5345.85|5295.85|5393.9|5343.9|5345.85|5295.85|635
1584178200000|2020-03-14 09:30:00|5345.82|5295.82|5368.82|5318.82|5401.17|5351.17|5345.81|5295.81|723
1584178500000|2020-03-14 09:35:00|5368.46|5318.46|5363.67|5313.67|5368.88|5318.88|5358.76|5308.76|442
1584178800000|2020-03-14 09:40:00|5363.63|5313.63|5357.35|5307.35|5380|5330|5356.64|5306.64|588
1584179100000|2020-03-14 09:45:00|5357.49|5307.49|5294.2|5244.2|5358.12|5308.12|5283.81|5233.81|661
1584179400000|2020-03-14 09:50:00|5295.43|5245.43|5280.3|5230.3|5297.23|5247.23|5252.07|5202.07|755
1584179700000|2020-03-14 09:55:00|5280.29|5230.29|5283.96|5233.96|5300.05|5250.05|5270.84|5220.84|670
1584180000000|2020-03-14 10:00:00|5283.97|5233.97|5284.55|5234.55|5311.24|5261.24|5283.47|5233.47|525
1584180300000|2020-03-14 10:05:00|5284.54|5234.54|5278.65|5228.65|5285.19|5235.19|5241.01|5191.01|652
1584180600000|2020-03-14 10:10:00|5278.62|5228.62|5293.11|5243.11|5293.11|5243.11|5272.47|5222.47|724
1584180900000|2020-03-14 10:15:00|5292.94|5242.94|5276.44|5226.44|5302.64|5252.64|5275.54|5225.54|618
1584181200000|2020-03-14 10:20:00|5276.46|5226.46|5282.32|5232.32|5284.87|5234.87|5257.23|5207.23|608
1584181500000|2020-03-14 10:25:00|5282.33|5232.33|5382.56|5332.56|5387.88|5337.88|5278|5228|776
1584181800000|2020-03-14 10:30:00|5382.86|5332.86|5405.49|5355.49|5448.25|5398.25|5379.71|5329.71|790
1584182100000|2020-03-14 10:35:00|5405.88|5355.88|5399.53|5349.53|5433.6|5383.6|5397.35|5347.35|747
1584182400000|2020-03-14 10:40:00|5398.9|5348.9|5389.33|5339.33|5414.56|5364.56|5380.74|5330.74|744
1584182700000|2020-03-14 10:45:00|5389.54|5339.54|5401.73|5351.73|5418.2|5368.2|5386.24|5336.24|763
1584183000000|2020-03-14 10:50:00|5402.3|5352.3|5391.94|5341.94|5402.59|5352.59|5373.25|5323.25|729
1584183300000|2020-03-14 10:55:00|5391.98|5341.98|5443.25|5393.25|5465.97|5415.97|5391.03|5341.03|754
1584183600000|2020-03-14 11:00:00|5443.24|5393.24|5471.4|5421.4|5473.69|5423.69|5422.18|5372.18|731
1584183900000|2020-03-14 11:05:00|5471.12|5421.12|5453.65|5403.65|5471.6|5421.6|5446.97|5396.97|672
1584184200000|2020-03-14 11:10:00|5453.38|5403.38|5431.89|5381.89|5453.7|5403.7|5418.35|5368.35|748
1584184500000|2020-03-14 11:15:00|5431.83|5381.83|5438.82|5388.82|5446.92|5396.92|5420|5370|687
1584184800000|2020-03-14 11:20:00|5438.84|5388.84|5472.98|5422.98|5481.18|5431.18|5426.87|5376.87|785
1584185100000|2020-03-14 11:25:00|5472.72|5422.72|5518.48|5468.48|5550.2|5500.2|5471.38|5421.38|766
1584185400000|2020-03-14 11:30:00|5518.98|5468.98|5531.43|5481.43|5551.61|5501.61|5518.96|5468.96|714
1584185700000|2020-03-14 11:35:00|5530.57|5480.57|5523.36|5473.36|5538.72|5488.72|5504.25|5454.25|679
1584186000000|2020-03-14 11:40:00|5523.35|5473.35|5519.3|5469.3|5531.24|5481.24|5509.44|5459.44|659
1584186300000|2020-03-14 11:45:00|5519.63|5469.63|5557.31|5507.31|5561.83|5511.83|5519.63|5469.63|736
1584186600000|2020-03-14 11:50:00|5557.32|5507.32|5517.74|5467.74|5557.76|5507.76|5501.53|5451.53|720
1584186900000|2020-03-14 11:55:00|5517.69|5467.69|5525.46|5475.46|5532.85|5482.85|5517.18|5467.18|598
1584187200000|2020-03-14 12:00:00|5524.16|5474.16|5447.46|5397.46|5524.16|5474.16|5427|5377|744
1584187500000|2020-03-14 12:05:00|5447.03|5397.03|5409.77|5359.77|5447.03|5397.03|5400.5|5350.5|759
1584187800000|2020-03-14 12:10:00|5411.59|5361.59|5407.9|5357.9|5418.72|5368.72|5383.06|5333.06|671
1584188100000|2020-03-14 12:15:00|5408.23|5358.23|5417.08|5367.08|5420.41|5370.41|5397.89|5347.89|659
1584188400000|2020-03-14 12:20:00|5417.19|5367.19|5410.41|5360.41|5417.41|5367.41|5370.98|5320.98|700
1584188700000|2020-03-14 12:25:00|5410.55|5360.55|5406.69|5356.69|5430.77|5380.77|5406.56|5356.56|734
1584189000000|2020-03-14 12:30:00|5406.49|5356.49|5445.48|5395.48|5446.32|5396.32|5404.43|5354.43|631
1584189300000|2020-03-14 12:35:00|5445.47|5395.47|5434.08|5384.08|5445.47|5395.47|5423.07|5373.07|655
1584189600000|2020-03-14 12:40:00|5433.94|5383.94|5444.72|5394.72|5458.25|5408.25|5426.68|5376.68|641
1584189900000|2020-03-14 12:45:00|5444.74|5394.74|5427.6|5377.6|5445.05|5395.05|5417.75|5367.75|567
1584190200000|2020-03-14 12:50:00|5427.67|5377.67|5440.12|5390.12|5440.81|5390.81|5412.65|5362.65|559
1584190500000|2020-03-14 12:55:00|5440.11|5390.11|5476.5|5426.5|5507.45|5457.45|5429.31|5379.31|709
1584190800000|2020-03-14 13:00:00|5476.51|5426.51|5487.8|5437.8|5505.54|5455.54|5476.51|5426.51|690
1584191100000|2020-03-14 13:05:00|5487.81|5437.81|5453.21|5403.21|5489.52|5439.52|5452.94|5402.94|714
1584191400000|2020-03-14 13:10:00|5453.17|5403.17|5459.08|5409.08|5471.86|5421.86|5452.46|5402.46|603
1584191700000|2020-03-14 13:15:00|5457.82|5407.82|5406.37|5356.37|5460.24|5410.24|5402.17|5352.17|701
1584192000000|2020-03-14 13:20:00|5406.36|5356.36|5414.83|5364.83|5422.47|5372.47|5405.33|5355.33|580
1584192300000|2020-03-14 13:25:00|5414.63|5364.63|5432.58|5382.58|5451.43|5401.43|5405.76|5355.76|540
1584192600000|2020-03-14 13:30:00|5433.03|5383.03|5406.99|5356.99|5440.06|5390.06|5405.65|5355.65|674
1584192900000|2020-03-14 13:35:00|5407.03|5357.03|5382.96|5332.96|5420.43|5370.43|5382.79|5332.79|698
1584193200000|2020-03-14 13:40:00|5382.95|5332.95|5405.4|5355.4|5405.92|5355.92|5382.85|5332.85|650
1584193500000|2020-03-14 13:45:00|5405.3|5355.3|5369.8|5319.8|5405.31|5355.31|5362.45|5312.45|656
1584193800000|2020-03-14 13:50:00|5369.79|5319.79|5346.48|5296.48|5390.32|5340.32|5346.48|5296.48|689
1584194100000|2020-03-14 13:55:00|5345.95|5295.95|5341.53|5291.53|5360.89|5310.89|5315.79|5265.79|749
1584194400000|2020-03-14 14:00:00|5341.52|5291.52|5361.77|5311.77|5362.44|5312.44|5326.06|5276.06|755
1584194700000|2020-03-14 14:05:00|5361.78|5311.78|5374.26|5324.26|5385.7|5335.7|5352.82|5302.82|662
1584195000000|2020-03-14 14:10:00|5375.81|5325.81|5380.01|5330.01|5389.88|5339.88|5361.76|5311.76|606
1584195300000|2020-03-14 14:15:00|5380.02|5330.02|5397.55|5347.55|5397.73|5347.73|5378.81|5328.81|592
1584195600000|2020-03-14 14:20:00|5397.97|5347.97|5381.81|5331.81|5397.97|5347.97|5379.59|5329.59|513
1584195900000|2020-03-14 14:25:00|5381.83|5331.83|5396.62|5346.62|5396.62|5346.62|5371.09|5321.09|573
1584196200000|2020-03-14 14:30:00|5397.42|5347.42|5412.53|5362.53|5426.68|5376.68|5397.42|5347.42|682
1584196500000|2020-03-14 14:35:00|5412.17|5362.17|5400.81|5350.81|5417.77|5367.77|5399.79|5349.79|558
1584196800000|2020-03-14 14:40:00|5401.22|5351.22|5383.73|5333.73|5404.39|5354.39|5379.77|5329.77|632
1584197100000|2020-03-14 14:45:00|5383.7|5333.7|5387.49|5337.49|5391.55|5341.55|5376.41|5326.41|560
1584197400000|2020-03-14 14:50:00|5387.94|5337.94|5369.51|5319.51|5388.01|5338.01|5369.35|5319.35|517
1584197700000|2020-03-14 14:55:00|5369.52|5319.52|5413.54|5363.54|5445.25|5395.25|5368.66|5318.66|748
1584198000000|2020-03-14 15:00:00|5413.51|5363.51|5426.92|5376.92|5453.79|5403.79|5413.51|5363.51|712
1584198300000|2020-03-14 15:05:00|5425.29|5375.29|5406.36|5356.36|5432.64|5382.64|5401.82|5351.82|629
1584198600000|2020-03-14 15:10:00|5405.77|5355.77|5434.29|5384.29|5445.23|5395.23|5405.2|5355.2|659
1584198900000|2020-03-14 15:15:00|5434.3|5384.3|5411.34|5361.34|5443.1|5393.1|5411.34|5361.34|659
1584199200000|2020-03-14 15:20:00|5411.36|5361.36|5404.1|5354.1|5415.22|5365.22|5394.44|5344.44|631
1584199500000|2020-03-14 15:25:00|5404.16|5354.16|5354.87|5304.87|5416.7|5366.7|5349.05|5299.05|649
1584199800000|2020-03-14 15:30:00|5355.23|5305.23|5379.8|5329.8|5380.88|5330.88|5351.28|5301.28|696
1584200100000|2020-03-14 15:35:00|5379.97|5329.97|5372.12|5322.12|5384.54|5334.54|5369.22|5319.22|590
1584200400000|2020-03-14 15:40:00|5372.13|5322.13|5376.67|5326.67|5379.71|5329.71|5363.11|5313.11|519
1584200700000|2020-03-14 15:45:00|5376.24|5326.24|5376.93|5326.93|5401.08|5351.08|5371.55|5321.55|659
1584201000000|2020-03-14 15:50:00|5376.95|5326.95|5364.37|5314.37|5384.46|5334.46|5360.97|5310.97|661
1584201300000|2020-03-14 15:55:00|5364.22|5314.22|5346.25|5296.25|5365.62|5315.62|5342.57|5292.57|549
1584201600000|2020-03-14 16:00:00|5346.14|5296.14|5423.13|5373.13|5458.74|5408.74|5307.73|5257.73|798
1584201900000|2020-03-14 16:05:00|5423.51|5373.51|5424.69|5374.69|5433.06|5383.06|5397.45|5347.45|727
1584202200000|2020-03-14 16:10:00|5425.49|5375.49|5425.32|5375.32|5450.33|5400.33|5414.79|5364.79|702
1584202500000|2020-03-14 16:15:00|5426.68|5376.68|5474.08|5424.08|5504.3|5454.3|5425.55|5375.55|761
1584202800000|2020-03-14 16:20:00|5474.6|5424.6|5471.63|5421.63|5507.34|5457.34|5453.94|5403.94|763
1584203100000|2020-03-14 16:25:00|5471.49|5421.49|5434|5384|5472.39|5422.39|5429.05|5379.05|737
1584203400000|2020-03-14 16:30:00|5434.09|5384.09|5422.33|5372.33|5450.28|5400.28|5421.49|5371.49|673
1584203700000|2020-03-14 16:35:00|5422.09|5372.09|5436.05|5386.05|5436.47|5386.47|5416.24|5366.24|671
1584204000000|2020-03-14 16:40:00|5436.09|5386.09|5410.52|5360.52|5449.92|5399.92|5397.78|5347.78|660
1584204300000|2020-03-14 16:45:00|5410.54|5360.54|5417.03|5367.03|5417.82|5367.82|5395.56|5345.56|665
1584204600000|2020-03-14 16:50:00|5417.04|5367.04|5431.83|5381.83|5437.98|5387.98|5412.85|5362.85|717
1584204900000|2020-03-14 16:55:00|5431.95|5381.95|5430.62|5380.62|5438.55|5388.55|5418.92|5368.92|676
1584205200000|2020-03-14 17:00:00|5430.41|5380.41|5398.98|5348.98|5431.39|5381.39|5390.14|5340.14|721
1584205500000|2020-03-14 17:05:00|5398.91|5348.91|5407.63|5357.63|5407.85|5357.85|5396.33|5346.33|557
1584205800000|2020-03-14 17:10:00|5407.69|5357.69|5416.65|5366.65|5422|5372|5389.37|5339.37|597
1584206100000|2020-03-14 17:15:00|5416.72|5366.72|5424.63|5374.63|5425.48|5375.48|5406.25|5356.25|476
1584206400000|2020-03-14 17:20:00|5425.16|5375.16|5418.92|5368.92|5425.33|5375.33|5394.81|5344.81|618
1584206700000|2020-03-14 17:25:00|5419.23|5369.23|5425.95|5375.95|5429.93|5379.93|5413.54|5363.54|557
1584207000000|2020-03-14 17:30:00|5425.96|5375.96|5439.95|5389.95|5439.95|5389.95|5425.96|5375.96|465
1584207300000|2020-03-14 17:35:00|5440.28|5390.28|5419.74|5369.74|5442.12|5392.12|5415.12|5365.12|615
1584207600000|2020-03-14 17:40:00|5419.84|5369.84|5415.23|5365.23|5420.02|5370.02|5405.94|5355.94|506
1584207900000|2020-03-14 17:45:00|5415.24|5365.24|5410.44|5360.44|5418.58|5368.58|5409.53|5359.53|364
1584208200000|2020-03-14 17:50:00|5410.43|5360.43|5434.42|5384.42|5439.02|5389.02|5406.24|5356.24|330
1584208500000|2020-03-14 17:55:00|5434.68|5384.68|5434.88|5384.88|5443.55|5393.55|5426.55|5376.55|643
1584208800000|2020-03-14 18:00:00|5434.89|5384.89|5462.38|5412.38|5473.44|5423.44|5421.72|5371.72|569
1584209100000|2020-03-14 18:05:00|5463.56|5413.56|5442.09|5392.09|5493.56|5443.56|5442.09|5392.09|738
1584209400000|2020-03-14 18:10:00|5442.1|5392.1|5462.66|5412.66|5463.27|5413.27|5438.34|5388.34|572
1584209700000|2020-03-14 18:15:00|5462.48|5412.48|5475.92|5425.92|5485.71|5435.71|5458.33|5408.33|647
1584210000000|2020-03-14 18:20:00|5475.95|5425.95|5459.05|5409.05|5481.01|5431.01|5452.32|5402.32|585
1584210300000|2020-03-14 18:25:00|5461.05|5411.05|5517.68|5467.68|5528.68|5478.68|5457.3|5407.3|693
1584210600000|2020-03-14 18:30:00|5517.12|5467.12|5481.47|5431.47|5522.44|5472.44|5477.11|5427.11|669
1584210900000|2020-03-14 18:35:00|5481.48|5431.48|5515.99|5465.99|5525.3|5475.3|5481.48|5431.48|721
1584211200000|2020-03-14 18:40:00|5516.04|5466.04|5531.88|5481.88|5534.57|5484.57|5516.04|5466.04|648
1584211500000|2020-03-14 18:45:00|5531.95|5481.95|5504.19|5454.19|5533.04|5483.04|5504.01|5454.01|643
1584211800000|2020-03-14 18:50:00|5504.55|5454.55|5515.01|5465.01|5521.11|5471.11|5496.33|5446.33|618
1584212100000|2020-03-14 18:55:00|5515.02|5465.02|5487.76|5437.76|5518.48|5468.48|5487.76|5437.76|620
1584212400000|2020-03-14 19:00:00|5487.3|5437.3|5516.06|5466.06|5516.42|5466.42|5483.35|5433.35|544
1584212700000|2020-03-14 19:05:00|5516.24|5466.24|5519.72|5469.72|5526.15|5476.15|5515.02|5465.02|484
1584213000000|2020-03-14 19:10:00|5519.67|5469.67|5489.39|5439.39|5521.14|5471.14|5488.85|5438.85|610
1584213300000|2020-03-14 19:15:00|5489.84|5439.84|5504.24|5454.24|5506.47|5456.47|5487.84|5437.84|442
1584213600000|2020-03-14 19:20:00|5504.25|5454.25|5508.7|5458.7|5520.02|5470.02|5497.1|5447.1|635
1584213900000|2020-03-14 19:25:00|5508.66|5458.66|5517.92|5467.92|5517.92|5467.92|5507.93|5457.93|348
1584214200000|2020-03-14 19:30:00|5517.87|5467.87|5484.53|5434.53|5518.47|5468.47|5482.05|5432.05|487
1584214500000|2020-03-14 19:35:00|5484.8|5434.8|5476.59|5426.59|5485.31|5435.31|5457.8|5407.8|622
1584214800000|2020-03-14 19:40:00|5476.58|5426.58|5485.74|5435.74|5487.8|5437.8|5474.37|5424.37|442
1584215100000|2020-03-14 19:45:00|5486.05|5436.05|5484.14|5434.14|5493.96|5443.96|5483.52|5433.52|404
1584215400000|2020-03-14 19:50:00|5484.15|5434.15|5464.54|5414.54|5485.21|5435.21|5463.7|5413.7|394
1584215700000|2020-03-14 19:55:00|5464.53|5414.53|5424.5|5374.5|5480.61|5430.61|5424.5|5374.5|691
1584216000000|2020-03-14 20:00:00|5424.47|5374.47|5407.85|5357.85|5428.36|5378.36|5395.4|5345.4|730
1584216300000|2020-03-14 20:05:00|5407.86|5357.86|5451.98|5401.98|5460.79|5410.79|5407.55|5357.55|638
1584216600000|2020-03-14 20:10:00|5451.87|5401.87|5431.99|5381.99|5452.68|5402.68|5430.42|5380.42|642
1584216900000|2020-03-14 20:15:00|5431.98|5381.98|5414.67|5364.67|5431.98|5381.98|5414.61|5364.61|521
1584217200000|2020-03-14 20:20:00|5414.61|5364.61|5396.85|5346.85|5417.61|5367.61|5396.11|5346.11|471
1584217500000|2020-03-14 20:25:00|5396.81|5346.81|5369.43|5319.43|5398.67|5348.67|5369.23|5319.23|647
1584217800000|2020-03-14 20:30:00|5369.26|5319.26|5359.45|5309.45|5385.55|5335.55|5359.22|5309.22|613
1584218100000|2020-03-14 20:35:00|5359.44|5309.44|5350.97|5300.97|5360.36|5310.36|5315.72|5265.72|680
1584218400000|2020-03-14 20:40:00|5350.82|5300.82|5348.28|5298.28|5357.67|5307.67|5321.23|5271.23|702
1584218700000|2020-03-14 20:45:00|5348.73|5298.73|5383.75|5333.75|5389.51|5339.51|5348.71|5298.71|692
1584219000000|2020-03-14 20:50:00|5383.74|5333.74|5366.69|5316.69|5383.74|5333.74|5352.13|5302.13|585
1584219300000|2020-03-14 20:55:00|5366.7|5316.7|5360.61|5310.61|5381.58|5331.58|5360.14|5310.14|539
1584219600000|2020-03-14 21:00:00|5360.69|5310.69|5325.86|5275.86|5360.72|5310.72|5324.51|5274.51|613
1584219900000|2020-03-14 21:05:00|5325.64|5275.64|5317.36|5267.36|5333.18|5283.18|5305.15|5255.15|687
1584220200000|2020-03-14 21:10:00|5317.53|5267.53|5347.17|5297.17|5352.15|5302.15|5316.85|5266.85|504
1584220500000|2020-03-14 21:15:00|5347.2|5297.2|5339.75|5289.75|5347.32|5297.32|5334.15|5284.15|533
1584220800000|2020-03-14 21:20:00|5339.64|5289.64|5356.59|5306.59|5360.37|5310.37|5339.64|5289.64|408
1584221100000|2020-03-14 21:25:00|5356.53|5306.53|5373.54|5323.54|5376.51|5326.51|5356.53|5306.53|393
1584221400000|2020-03-14 21:30:00|5373.57|5323.57|5367.22|5317.22|5373.57|5323.57|5363.52|5313.52|369
1584221700000|2020-03-14 21:35:00|5367.17|5317.17|5354.55|5304.55|5368.85|5318.85|5354.55|5304.55|219
1584222000000|2020-03-14 21:40:00|5354.57|5304.57|5340.93|5290.93|5355.82|5305.82|5340.93|5290.93|436
1584222300000|2020-03-14 21:45:00|5341.1|5291.1|5361.44|5311.44|5362.83|5312.83|5319.67|5269.67|497
1584222600000|2020-03-14 21:50:00|5361.9|5311.9|5315.28|5265.28|5361.9|5311.9|5315.02|5265.02|686
1584222900000|2020-03-14 21:55:00|5315.29|5265.29|5321.39|5271.39|5329.18|5279.18|5305.24|5255.24|583
1584223200000|2020-03-14 22:00:00|5321.41|5271.41|5328.84|5278.84|5354.3|5304.3|5319.73|5269.73|581
1584223500000|2020-03-14 22:05:00|5328.79|5278.79|5283.31|5233.31|5329.89|5279.89|5278.42|5228.42|592
1584223800000|2020-03-14 22:10:00|5283.35|5233.35|5292.51|5242.51|5302.81|5252.81|5279.62|5229.62|627
1584224100000|2020-03-14 22:15:00|5292.55|5242.55|5266.37|5216.37|5297.41|5247.41|5259.42|5209.42|617
1584224400000|2020-03-14 22:20:00|5266.38|5216.38|5226.4|5176.4|5268.57|5218.57|5223.1|5173.1|596
1584224700000|2020-03-14 22:25:00|5226.82|5176.82|5239.69|5189.69|5261.03|5211.03|5226.82|5176.82|657
1584225000000|2020-03-14 22:30:00|5239.73|5189.73|5258.69|5208.69|5265.26|5215.26|5232.01|5182.01|590
1584225300000|2020-03-14 22:35:00|5258.68|5208.68|5244.08|5194.08|5258.85|5208.85|5237.71|5187.71|668
1584225600000|2020-03-14 22:40:00|5243.97|5193.97|5251.25|5201.25|5266.38|5216.38|5243.97|5193.97|566
1584225900000|2020-03-14 22:45:00|5251.05|5201.05|5272.97|5222.97|5281.33|5231.33|5249.26|5199.26|693
1584226200000|2020-03-14 22:50:00|5273|5223|5334|5284|5345.41|5295.41|5271.12|5221.12|776
1584226500000|2020-03-14 22:55:00|5331.63|5281.63|5299.33|5249.33|5331.63|5281.63|5299.33|5249.33|726
1584226800000|2020-03-14 23:00:00|5299.32|5249.32|5231.92|5181.92|5299.32|5249.32|5231.92|5181.92|754
1584227100000|2020-03-14 23:05:00|5231.87|5181.87|5159.37|5109.37|5231.87|5181.87|5148.81|5098.81|775
1584227400000|2020-03-14 23:10:00|5159.11|5109.11|5174.84|5124.84|5181.86|5131.86|5096.35|5046.35|797
1584227700000|2020-03-14 23:15:00|5174.85|5124.85|5107.17|5057.17|5174.87|5124.87|5105.13|5055.13|766
1584228000000|2020-03-14 23:20:00|5107.42|5057.42|5120.2|5070.2|5120.63|5070.63|5080|5030|759
1584228300000|2020-03-14 23:25:00|5121.1|5071.1|5132.61|5082.61|5143.7|5093.7|5096.03|5046.03|756
1584228600000|2020-03-14 23:30:00|5129.62|5079.62|5155.02|5105.02|5221.66|5171.66|5102.99|5052.99|787
1584228900000|2020-03-14 23:35:00|5155.49|5105.49|5211.81|5161.81|5236.33|5186.33|5151.97|5101.97|753
1584229200000|2020-03-14 23:40:00|5211.96|5161.96|5185.9|5135.9|5228.56|5178.56|5185.84|5135.84|656
1584229500000|2020-03-14 23:45:00|5186.01|5136.01|5163.29|5113.29|5186.01|5136.01|5149.85|5099.85|702
1584229800000|2020-03-14 23:50:00|5163.11|5113.11|5202.38|5152.38|5221.78|5171.78|5156.82|5106.82|750
1584230100000|2020-03-14 23:55:00|5202.94|5152.94|5187.91|5137.91|5203.56|5153.56|5169.87|5119.87|742
1584230400000|2020-03-15 00:00:00|5191.7|5141.7|5142.14|5092.14|5206.6|5156.6|5120.25|5070.25|770
1584230700000|2020-03-15 00:05:00|5142.04|5092.04|5180.07|5130.07|5192.4|5142.4|5140.86|5090.86|699
1584231000000|2020-03-15 00:10:00|5179.95|5129.95|5153.27|5103.27|5181.74|5131.74|5151.37|5101.37|693
1584231300000|2020-03-15 00:15:00|5153.26|5103.26|5155.17|5105.17|5185.63|5135.63|5148.46|5098.46|663
1584231600000|2020-03-15 00:20:00|5154.46|5104.46|5169.03|5119.03|5184.71|5134.71|5149.55|5099.55|552
1584231900000|2020-03-15 00:25:00|5168.95|5118.95|5202.89|5152.89|5211.83|5161.83|5168.95|5118.95|689
1584232200000|2020-03-15 00:30:00|5203.94|5153.94|5264.98|5214.98|5276.61|5226.61|5197.25|5147.25|772
1584232500000|2020-03-15 00:35:00|5265.02|5215.02|5234.31|5184.31|5287|5237|5234.3|5184.3|678
1584232800000|2020-03-15 00:40:00|5236.86|5186.86|5255.12|5205.12|5255.12|5205.12|5236.86|5186.86|583
1584233100000|2020-03-15 00:45:00|5254.98|5204.98|5233.23|5183.23|5256.26|5206.26|5217.38|5167.38|680
1584233400000|2020-03-15 00:50:00|5233.24|5183.24|5223.78|5173.78|5238.82|5188.82|5220.41|5170.41|589
1584233700000|2020-03-15 00:55:00|5223.82|5173.82|5217.08|5167.08|5239.71|5189.71|5214.59|5164.59|599
1584234000000|2020-03-15 01:00:00|5217.13|5167.13|5235.42|5185.42|5237.57|5187.57|5209.24|5159.24|581
1584234300000|2020-03-15 01:05:00|5235.12|5185.12|5243.58|5193.58|5246.66|5196.66|5234.44|5184.44|553
1584234600000|2020-03-15 01:10:00|5243.15|5193.15|5208.36|5158.36|5244.6|5194.6|5208.36|5158.36|499
1584234900000|2020-03-15 01:15:00|5208.35|5158.35|5201.15|5151.15|5208.79|5158.79|5187.54|5137.54|676
1584235200000|2020-03-15 01:20:00|5200.95|5150.95|5173.98|5123.98|5204.18|5154.18|5162.33|5112.33|683
1584235500000|2020-03-15 01:25:00|5173.01|5123.01|5189.52|5139.52|5189.94|5139.94|5171.38|5121.38|514
1584235800000|2020-03-15 01:30:00|5189.83|5139.83|5182.17|5132.17|5207.03|5157.03|5178.76|5128.76|585
1584236100000|2020-03-15 01:35:00|5181.86|5131.86|5177.44|5127.44|5181.86|5131.86|5165.44|5115.44|535
1584236400000|2020-03-15 01:40:00|5177.66|5127.66|5176|5126|5183.39|5133.39|5162.34|5112.34|492
1584236700000|2020-03-15 01:45:00|5176.13|5126.13|5184.08|5134.08|5195.44|5145.44|5175.13|5125.13|577
1584237000000|2020-03-15 01:50:00|5184.16|5134.16|5162.7|5112.7|5192.22|5142.22|5157.74|5107.74|528
1584237300000|2020-03-15 01:55:00|5162.38|5112.38|5169.05|5119.05|5171.51|5121.51|5155.82|5105.82|429
1584237600000|2020-03-15 02:00:00|5169.07|5119.07|5165.94|5115.94|5177.5|5127.5|5163.43|5113.43|532
1584237900000|2020-03-15 02:05:00|5165.93|5115.93|5193.28|5143.28|5198.43|5148.43|5165.75|5115.75|574
1584238200000|2020-03-15 02:10:00|5193.12|5143.12|5198.37|5148.37|5198.44|5148.44|5187.88|5137.88|497
1584238500000|2020-03-15 02:15:00|5198.52|5148.52|5190.75|5140.75|5206.89|5156.89|5190.35|5140.35|527
1584238800000|2020-03-15 02:20:00|5190.8|5140.8|5200.32|5150.32|5202.95|5152.95|5190.15|5140.15|605
1584239100000|2020-03-15 02:25:00|5200.3|5150.3|5205.93|5155.93|5207.95|5157.95|5200.29|5150.29|285
1584239400000|2020-03-15 02:30:00|5205.8|5155.8|5221.73|5171.73|5221.73|5171.73|5200.65|5150.65|356
1584239700000|2020-03-15 02:35:00|5221.74|5171.74|5228.4|5178.4|5239.16|5189.16|5221.47|5171.47|526
1584240000000|2020-03-15 02:40:00|5228.39|5178.39|5206.35|5156.35|5228.39|5178.39|5206.34|5156.34|414
1584240300000|2020-03-15 02:45:00|5206.41|5156.41|5204.74|5154.74|5211.65|5161.65|5204.43|5154.43|537
1584240600000|2020-03-15 02:50:00|5204.83|5154.83|5198.83|5148.83|5205.45|5155.45|5188.09|5138.09|510
1584240900000|2020-03-15 02:55:00|5198.84|5148.84|5214.72|5164.72|5215.94|5165.94|5198.79|5148.79|520
1584241200000|2020-03-15 03:00:00|5214.71|5164.71|5226.01|5176.01|5232.22|5182.22|5211.14|5161.14|496
1584241500000|2020-03-15 03:05:00|5225.44|5175.44|5226.52|5176.52|5232.49|5182.49|5220.51|5170.51|402
1584241800000|2020-03-15 03:10:00|5226.63|5176.63|5226.96|5176.96|5232.48|5182.48|5223.71|5173.71|315
1584242100000|2020-03-15 03:15:00|5226.45|5176.45|5222.05|5172.05|5226.89|5176.89|5221.37|5171.37|339
1584242400000|2020-03-15 03:20:00|5222.04|5172.04|5210.13|5160.13|5222.04|5172.04|5204.95|5154.95|410
1584242700000|2020-03-15 03:25:00|5210.03|5160.03|5207.41|5157.41|5218.51|5168.51|5204.33|5154.33|629
1584243000000|2020-03-15 03:30:00|5207.78|5157.78|5196.5|5146.5|5209.33|5159.33|5196.5|5146.5|473
1584243300000|2020-03-15 03:35:00|5196.51|5146.51|5192.57|5142.57|5197.32|5147.32|5191.2|5141.2|371
1584243600000|2020-03-15 03:40:00|5192.59|5142.59|5186.18|5136.18|5194.48|5144.48|5182.35|5132.35|393
1584243900000|2020-03-15 03:45:00|5186.2|5136.2|5198.7|5148.7|5199.3|5149.3|5186.18|5136.18|426
1584244200000|2020-03-15 03:50:00|5198.59|5148.59|5206.45|5156.45|5207.78|5157.78|5198.59|5148.59|267
1584244500000|2020-03-15 03:55:00|5206.3|5156.3|5199.6|5149.6|5207.51|5157.51|5196.95|5146.95|427
1584244800000|2020-03-15 04:00:00|5199.52|5149.52|5229.96|5179.96|5252.53|5202.53|5199.52|5149.52|699
1584245100000|2020-03-15 04:05:00|5229.98|5179.98|5220.05|5170.05|5237.52|5187.52|5219.99|5169.99|614
1584245400000|2020-03-15 04:10:00|5220.03|5170.03|5229.92|5179.92|5229.92|5179.92|5213.96|5163.96|379
1584245700000|2020-03-15 04:15:00|5229.67|5179.67|5221.19|5171.19|5232.14|5182.14|5221.14|5171.14|393
1584246000000|2020-03-15 04:20:00|5220.36|5170.36|5218.67|5168.67|5220.88|5170.88|5214.5|5164.5|420
1584246300000|2020-03-15 04:25:00|5218.52|5168.52|5225.01|5175.01|5228.33|5178.33|5218.21|5168.21|366
1584246600000|2020-03-15 04:30:00|5225.02|5175.02|5255.97|5205.97|5255.97|5205.97|5224.96|5174.96|338
1584246900000|2020-03-15 04:35:00|5256.64|5206.64|5261.46|5211.46|5262.35|5212.35|5252.13|5202.13|395
1584247200000|2020-03-15 04:40:00|5261.54|5211.54|5278.14|5228.14|5278.14|5228.14|5261.54|5211.54|509
1584247500000|2020-03-15 04:45:00|5278.51|5228.51|5291.84|5241.84|5298.86|5248.86|5274.91|5224.91|638
1584247800000|2020-03-15 04:50:00|5291.38|5241.38|5276.87|5226.87|5295.7|5245.7|5260.94|5210.94|499
1584248100000|2020-03-15 04:55:00|5276.81|5226.81|5271.4|5221.4|5277.18|5227.18|5261.63|5211.63|453
1584248400000|2020-03-15 05:00:00|5271.83|5221.83|5261.5|5211.5|5272.22|5222.22|5261.43|5211.43|354
1584248700000|2020-03-15 05:05:00|5261.69|5211.69|5271.11|5221.11|5271.11|5221.11|5259.3|5209.3|264
1584249000000|2020-03-15 05:10:00|5270.99|5220.99|5260.93|5210.93|5272.98|5222.98|5260.93|5210.93|248
1584249300000|2020-03-15 05:15:00|5261.22|5211.22|5244.05|5194.05|5261.32|5211.32|5230.11|5180.11|543
1584249600000|2020-03-15 05:20:00|5244.04|5194.04|5245.36|5195.36|5246.67|5196.67|5242.54|5192.54|216
1584249900000|2020-03-15 05:25:00|5245.47|5195.47|5257.04|5207.04|5262.5|5212.5|5245.47|5195.47|306
1584250200000|2020-03-15 05:30:00|5257.03|5207.03|5270.56|5220.56|5270.56|5220.56|5256.86|5206.86|383
1584250500000|2020-03-15 05:35:00|5270.74|5220.74|5262.96|5212.96|5271.28|5221.28|5262.96|5212.96|300
1584250800000|2020-03-15 05:40:00|5262.18|5212.18|5266.22|5216.22|5266.28|5216.28|5257.66|5207.66|241
1584251100000|2020-03-15 05:45:00|5266.23|5216.23|5292.1|5242.1|5297.96|5247.96|5266.23|5216.23|496
1584251400000|2020-03-15 05:50:00|5292.09|5242.09|5274.29|5224.29|5292.09|5242.09|5272.93|5222.93|489
1584251700000|2020-03-15 05:55:00|5274.35|5224.35|5269.32|5219.32|5277.98|5227.98|5268.84|5218.84|329
1584252000000|2020-03-15 06:00:00|5269.33|5219.33|5280.78|5230.78|5280.78|5230.78|5268.81|5218.81|396
1584252300000|2020-03-15 06:05:00|5281.02|5231.02|5316.51|5266.51|5318.04|5268.04|5281.02|5231.02|476
1584252600000|2020-03-15 06:10:00|5316.46|5266.46|5317.34|5267.34|5317.37|5267.37|5304.96|5254.96|374
1584252900000|2020-03-15 06:15:00|5317.84|5267.84|5319.2|5269.2|5322.9|5272.9|5311.09|5261.09|330
1584253200000|2020-03-15 06:20:00|5319.3|5269.3|5312.28|5262.28|5319.31|5269.31|5310.82|5260.82|465
1584253500000|2020-03-15 06:25:00|5312.27|5262.27|5318.99|5268.99|5320.09|5270.09|5310.76|5260.76|386
1584253800000|2020-03-15 06:30:00|5319|5269|5305.32|5255.32|5319.72|5269.72|5303.29|5253.29|347
1584254100000|2020-03-15 06:35:00|5305.23|5255.23|5296.08|5246.08|5306.14|5256.14|5295.95|5245.95|502
1584254400000|2020-03-15 06:40:00|5296.12|5246.12|5298.49|5248.49|5304.05|5254.05|5294.08|5244.08|399
1584254700000|2020-03-15 06:45:00|5297.88|5247.88|5309.09|5259.09|5317.58|5267.58|5296.66|5246.66|546
1584255000000|2020-03-15 06:50:00|5309.08|5259.08|5311.54|5261.54|5312.86|5262.86|5304.43|5254.43|399
1584255300000|2020-03-15 06:55:00|5311.52|5261.52|5311.65|5261.65|5315.61|5265.61|5309.32|5259.32|430
1584255600000|2020-03-15 07:00:00|5311.56|5261.56|5308.66|5258.66|5340.82|5290.82|5306.74|5256.74|539
1584255900000|2020-03-15 07:05:00|5308.65|5258.65|5280.63|5230.63|5308.66|5258.66|5280.06|5230.06|529
1584256200000|2020-03-15 07:10:00|5280.47|5230.47|5291.82|5241.82|5291.82|5241.82|5276.1|5226.1|549
1584256500000|2020-03-15 07:15:00|5291.81|5241.81|5264.08|5214.08|5291.85|5241.85|5259.03|5209.03|542
1584256800000|2020-03-15 07:20:00|5264.24|5214.24|5283.63|5233.63|5284.12|5234.12|5261.92|5211.92|546
1584257100000|2020-03-15 07:25:00|5283.64|5233.64|5268.34|5218.34|5286.33|5236.33|5267.83|5217.83|446
1584257400000|2020-03-15 07:30:00|5268.36|5218.36|5270.67|5220.67|5272.64|5222.64|5266.71|5216.71|439
1584257700000|2020-03-15 07:35:00|5270.7|5220.7|5282.12|5232.12|5283.31|5233.31|5270.6|5220.6|359
1584258000000|2020-03-15 07:40:00|5282.04|5232.04|5289.15|5239.15|5289.26|5239.26|5281.55|5231.55|566
1584258300000|2020-03-15 07:45:00|5289.14|5239.14|5278.07|5228.07|5298.49|5248.49|5276.32|5226.32|484
1584258600000|2020-03-15 07:50:00|5277.99|5227.99|5295.53|5245.53|5298.65|5248.65|5275.24|5225.24|590
1584258900000|2020-03-15 07:55:00|5295.91|5245.91|5290.5|5240.5|5301.64|5251.64|5288.82|5238.82|435
1584259200000|2020-03-15 08:00:00|5290.81|5240.81|5279.94|5229.94|5291.16|5241.16|5273.39|5223.39|451
1584259500000|2020-03-15 08:05:00|5279.95|5229.95|5278.32|5228.32|5283.43|5233.43|5274.72|5224.72|509
1584259800000|2020-03-15 08:10:00|5278.34|5228.34|5267.66|5217.66|5282.34|5232.34|5266.41|5216.41|422
1584260100000|2020-03-15 08:15:00|5267.64|5217.64|5268.1|5218.1|5275.18|5225.18|5265.84|5215.84|256
1584260400000|2020-03-15 08:20:00|5268.12|5218.12|5253.82|5203.82|5273.26|5223.26|5251.88|5201.88|434
1584260700000|2020-03-15 08:25:00|5253.46|5203.46|5270.68|5220.68|5273.88|5223.88|5253.13|5203.13|632
1584261000000|2020-03-15 08:30:00|5270.67|5220.67|5275.35|5225.35|5280.03|5230.03|5270.67|5220.67|437
1584261300000|2020-03-15 08:35:00|5275.42|5225.42|5281.35|5231.35|5285.92|5235.92|5275.25|5225.25|489
1584261600000|2020-03-15 08:40:00|5282.21|5232.21|5263.03|5213.03|5282.21|5232.21|5260.61|5210.61|399
1584261900000|2020-03-15 08:45:00|5263.04|5213.04|5249.6|5199.6|5263.12|5213.12|5248.28|5198.28|315
1584262200000|2020-03-15 08:50:00|5249.79|5199.79|5243.57|5193.57|5252.07|5202.07|5240.22|5190.22|361
1584262500000|2020-03-15 08:55:00|5243.77|5193.77|5255.64|5205.64|5257.59|5207.59|5243.77|5193.77|414
1584262800000|2020-03-15 09:00:00|5255.63|5205.63|5259.67|5209.67|5261.24|5211.24|5251.13|5201.13|461
1584263100000|2020-03-15 09:05:00|5259.68|5209.68|5264.2|5214.2|5265.6|5215.6|5259.66|5209.66|339
1584263400000|2020-03-15 09:10:00|5264.12|5214.12|5252.07|5202.07|5264.21|5214.21|5248.11|5198.11|400
1584263700000|2020-03-15 09:15:00|5251.96|5201.96|5245.62|5195.62|5252.47|5202.47|5237.18|5187.18|357
1584264000000|2020-03-15 09:20:00|5245.65|5195.65|5250.48|5200.48|5251.2|5201.2|5239.94|5189.94|352
1584264300000|2020-03-15 09:25:00|5250.52|5200.52|5258.77|5208.77|5259.23|5209.23|5250.52|5200.52|379
1584264600000|2020-03-15 09:30:00|5258.82|5208.82|5260.38|5210.38|5263.53|5213.53|5252.46|5202.46|495
1584264900000|2020-03-15 09:35:00|5260.39|5210.39|5268.13|5218.13|5282.23|5232.23|5260.39|5210.39|593
1584265200000|2020-03-15 09:40:00|5268.05|5218.05|5274.82|5224.82|5280.04|5230.04|5267.93|5217.93|465
1584265500000|2020-03-15 09:45:00|5274.97|5224.97|5287.58|5237.58|5288.18|5238.18|5268.99|5218.99|393
1584265800000|2020-03-15 09:50:00|5287.6|5237.6|5274.59|5224.59|5287.77|5237.77|5273.42|5223.42|404
1584266100000|2020-03-15 09:55:00|5274.58|5224.58|5267.46|5217.46|5277.76|5227.76|5267.25|5217.25|472
1584266400000|2020-03-15 10:00:00|5267.32|5217.32|5268.46|5218.46|5273.6|5223.6|5265.83|5215.83|486
1584266700000|2020-03-15 10:05:00|5268.47|5218.47|5261.05|5211.05|5268.6|5218.6|5259.23|5209.23|413
1584267000000|2020-03-15 10:10:00|5260.99|5210.99|5296.33|5246.33|5298.22|5248.22|5260.75|5210.75|487
1584267300000|2020-03-15 10:15:00|5296.27|5246.27|5397.25|5347.25|5431.48|5381.48|5292.53|5242.53|694
1584267600000|2020-03-15 10:20:00|5398.17|5348.17|5452.27|5402.27|5471.61|5421.61|5384.74|5334.74|785
1584267900000|2020-03-15 10:25:00|5452.17|5402.17|5426.54|5376.54|5454.91|5404.91|5422.29|5372.29|779
1584268200000|2020-03-15 10:30:00|5426.51|5376.51|5412.05|5362.05|5456.3|5406.3|5406.1|5356.1|779
1584268500000|2020-03-15 10:35:00|5412.1|5362.1|5438.13|5388.13|5444.04|5394.04|5409.93|5359.93|712
1584268800000|2020-03-15 10:40:00|5438.46|5388.46|5485.59|5435.59|5496.66|5446.66|5437.62|5387.62|786
1584269100000|2020-03-15 10:45:00|5485.73|5435.73|5482.38|5432.38|5495.37|5445.37|5469.61|5419.61|693
1584269400000|2020-03-15 10:50:00|5482.37|5432.37|5480.53|5430.53|5484.78|5434.78|5469.99|5419.99|660
1584269700000|2020-03-15 10:55:00|5480.76|5430.76|5460.59|5410.59|5487.46|5437.46|5452.02|5402.02|645
1584270000000|2020-03-15 11:00:00|5460.51|5410.51|5450.93|5400.93|5473.44|5423.44|5449.89|5399.89|698
1584270300000|2020-03-15 11:05:00|5448.22|5398.22|5452.31|5402.31|5459.73|5409.73|5439.48|5389.48|670
1584270600000|2020-03-15 11:10:00|5452.47|5402.47|5467.89|5417.89|5474.43|5424.43|5448.75|5398.75|696
1584270900000|2020-03-15 11:15:00|5468.25|5418.25|5447.33|5397.33|5480.67|5430.67|5447.1|5397.1|680
1584271200000|2020-03-15 11:20:00|5447.5|5397.5|5416.66|5366.66|5455.59|5405.59|5416.66|5366.66|669
1584271500000|2020-03-15 11:25:00|5416.67|5366.67|5433.52|5383.52|5446.29|5396.29|5416.67|5366.67|642
1584271800000|2020-03-15 11:30:00|5433.53|5383.53|5430.08|5380.08|5456.98|5406.98|5430.08|5380.08|722
1584272100000|2020-03-15 11:35:00|5429.51|5379.51|5449.87|5399.87|5452.23|5402.23|5428.33|5378.33|749
1584272400000|2020-03-15 11:40:00|5449.53|5399.53|5455.92|5405.92|5472.48|5422.48|5448.1|5398.1|740
1584272700000|2020-03-15 11:45:00|5455.93|5405.93|5444.83|5394.83|5455.93|5405.93|5442.51|5392.51|662
1584273000000|2020-03-15 11:50:00|5444.82|5394.82|5469.24|5419.24|5472.94|5422.94|5442.88|5392.88|601
1584273300000|2020-03-15 11:55:00|5468.97|5418.97|5458.51|5408.51|5470.53|5420.53|5456.88|5406.88|688
1584273600000|2020-03-15 12:00:00|5458.57|5408.57|5498.96|5448.96|5502.87|5452.87|5450.01|5400.01|633
1584273900000|2020-03-15 12:05:00|5499.01|5449.01|5480.85|5430.85|5499.01|5449.01|5479.9|5429.9|725
1584274200000|2020-03-15 12:10:00|5480.75|5430.75|5498.34|5448.34|5502.77|5452.77|5475.61|5425.61|681
1584274500000|2020-03-15 12:15:00|5497.55|5447.55|5577.19|5527.19|5602.69|5552.69|5497.55|5447.55|812
1584274800000|2020-03-15 12:20:00|5577.21|5527.21|5505.97|5455.97|5580.59|5530.59|5504.49|5454.49|772
1584275100000|2020-03-15 12:25:00|5505.96|5455.96|5373.93|5323.93|5516.93|5466.93|5373.93|5323.93|813
1584275400000|2020-03-15 12:30:00|5374.3|5324.3|5337.22|5287.22|5405.93|5355.93|5297.63|5247.63|807
1584275700000|2020-03-15 12:35:00|5336.83|5286.83|5344.17|5294.17|5344.22|5294.22|5304.44|5254.44|797
1584276000000|2020-03-15 12:40:00|5344.22|5294.22|5345.96|5295.96|5364.48|5314.48|5341.21|5291.21|747
1584276300000|2020-03-15 12:45:00|5345.99|5295.99|5332.47|5282.47|5357.75|5307.75|5318.07|5268.07|747
1584276600000|2020-03-15 12:50:00|5332.55|5282.55|5311.16|5261.16|5335.88|5285.88|5309|5259|690
1584276900000|2020-03-15 12:55:00|5311.35|5261.35|5329.3|5279.3|5340.34|5290.34|5309.33|5259.33|618
1584277200000|2020-03-15 13:00:00|5328.87|5278.87|5344.56|5294.56|5354.64|5304.64|5327.15|5277.15|587
1584277500000|2020-03-15 13:05:00|5343.26|5293.26|5350.49|5300.49|5351.29|5301.29|5335.01|5285.01|611
1584277800000|2020-03-15 13:10:00|5350.48|5300.48|5323.19|5273.19|5352.2|5302.2|5323.19|5273.19|468
1584278100000|2020-03-15 13:15:00|5323.18|5273.18|5339.49|5289.49|5343.71|5293.71|5321.38|5271.38|635
1584278400000|2020-03-15 13:20:00|5339.51|5289.51|5341.51|5291.51|5352.42|5302.42|5339.29|5289.29|592
1584278700000|2020-03-15 13:25:00|5341|5291|5349.82|5299.82|5350.54|5300.54|5338.87|5288.87|526
1584279000000|2020-03-15 13:30:00|5349.84|5299.84|5373.48|5323.48|5388.25|5338.25|5343.06|5293.06|680
1584279300000|2020-03-15 13:35:00|5374.91|5324.91|5361.42|5311.42|5378.08|5328.08|5359.23|5309.23|497
1584279600000|2020-03-15 13:40:00|5361.44|5311.44|5376.5|5326.5|5383.77|5333.77|5361.25|5311.25|406
1584279900000|2020-03-15 13:45:00|5376.48|5326.48|5361.16|5311.16|5376.55|5326.55|5356.12|5306.12|552
1584280200000|2020-03-15 13:50:00|5361.14|5311.14|5351.22|5301.22|5361.16|5311.16|5348.32|5298.32|454
1584280500000|2020-03-15 13:55:00|5351.24|5301.24|5355.15|5305.15|5362.38|5312.38|5350.85|5300.85|487
1584280800000|2020-03-15 14:00:00|5355.16|5305.16|5368.54|5318.54|5370.5|5320.5|5353.42|5303.42|599
1584281100000|2020-03-15 14:05:00|5368.55|5318.55|5351.84|5301.84|5377.01|5327.01|5351.06|5301.06|490
1584281400000|2020-03-15 14:10:00|5351.99|5301.99|5326.92|5276.92|5352.11|5302.11|5323.09|5273.09|637
1584281700000|2020-03-15 14:15:00|5327.01|5277.01|5298.35|5248.35|5330.09|5280.09|5293.38|5243.38|456
1584282000000|2020-03-15 14:20:00|5298.61|5248.61|5280.86|5230.86|5299.85|5249.85|5264.88|5214.88|745
1584282300000|2020-03-15 14:25:00|5281.02|5231.02|5286.26|5236.26|5302.03|5252.03|5279.09|5229.09|666
1584282600000|2020-03-15 14:30:00|5285.78|5235.78|5308.97|5258.97|5309.97|5259.97|5285.28|5235.28|602
1584282900000|2020-03-15 14:35:00|5309.11|5259.11|5333.87|5283.87|5344.88|5294.88|5309.11|5259.11|666
1584283200000|2020-03-15 14:40:00|5333.86|5283.86|5325|5275|5333.88|5283.88|5321.96|5271.96|386
1584283500000|2020-03-15 14:45:00|5325.31|5275.31|5302.79|5252.79|5325.91|5275.91|5302.41|5252.41|432
1584283800000|2020-03-15 14:50:00|5302.83|5252.83|5315.77|5265.77|5316.13|5266.13|5295.7|5245.7|512
1584284100000|2020-03-15 14:55:00|5316.15|5266.15|5330.21|5280.21|5332.26|5282.26|5316.15|5266.15|491
1584284400000|2020-03-15 15:00:00|5328.82|5278.82|5329.77|5279.77|5329.77|5279.77|5313.58|5263.58|487
1584284700000|2020-03-15 15:05:00|5329.62|5279.62|5346.62|5296.62|5357.79|5307.79|5329.62|5279.62|688
1584285000000|2020-03-15 15:10:00|5346.22|5296.22|5340.99|5290.99|5352.62|5302.62|5332.55|5282.55|654
1584285300000|2020-03-15 15:15:00|5341.02|5291.02|5358.22|5308.22|5358.58|5308.58|5335.54|5285.54|567
1584285600000|2020-03-15 15:20:00|5358.23|5308.23|5354.42|5304.42|5375.28|5325.28|5354.1|5304.1|658
1584285900000|2020-03-15 15:25:00|5354.43|5304.43|5367.36|5317.36|5368.18|5318.18|5348.11|5298.11|684
1584286200000|2020-03-15 15:30:00|5367.37|5317.37|5355.52|5305.52|5368.52|5318.52|5348.71|5298.71|607
1584286500000|2020-03-15 15:35:00|5355.63|5305.63|5345.4|5295.4|5357.95|5307.95|5344.54|5294.54|641
1584286800000|2020-03-15 15:40:00|5345.71|5295.71|5342.91|5292.91|5348.42|5298.42|5335.14|5285.14|622
1584287100000|2020-03-15 15:45:00|5342.94|5292.94|5328.77|5278.77|5347.52|5297.52|5325.84|5275.84|663
1584287400000|2020-03-15 15:50:00|5328.76|5278.76|5317.51|5267.51|5335.23|5285.23|5315.33|5265.33|659
1584287700000|2020-03-15 15:55:00|5317.5|5267.5|5340.44|5290.44|5345.65|5295.65|5309.96|5259.96|660
1584288000000|2020-03-15 16:00:00|5340.64|5290.64|5346.52|5296.52|5361.43|5311.43|5330.82|5280.82|749
1584288300000|2020-03-15 16:05:00|5346.53|5296.53|5333.89|5283.89|5347.03|5297.03|5325.28|5275.28|679
1584288600000|2020-03-15 16:10:00|5333.9|5283.9|5315.22|5265.22|5334.9|5284.9|5311.92|5261.92|589
1584288900000|2020-03-15 16:15:00|5315.33|5265.33|5319.61|5269.61|5327.62|5277.62|5315.03|5265.03|528
1584289200000|2020-03-15 16:20:00|5319.66|5269.66|5320.37|5270.37|5324.75|5274.75|5315.75|5265.75|461
1584289500000|2020-03-15 16:25:00|5320.38|5270.38|5310.43|5260.43|5325.61|5275.61|5308.88|5258.88|445
1584289800000|2020-03-15 16:30:00|5310.62|5260.62|5283.73|5233.73|5311.34|5261.34|5283.73|5233.73|401
1584290100000|2020-03-15 16:35:00|5283.38|5233.38|5300.03|5250.03|5326.04|5276.04|5277.22|5227.22|691
1584290400000|2020-03-15 16:40:00|5300.2|5250.2|5280.7|5230.7|5301.38|5251.38|5279.04|5229.04|662
1584290700000|2020-03-15 16:45:00|5280.74|5230.74|5292.54|5242.54|5292.54|5242.54|5276.07|5226.07|488
1584291000000|2020-03-15 16:50:00|5292.47|5242.47|5297.03|5247.03|5313.39|5263.39|5288.29|5238.29|604
1584291300000|2020-03-15 16:55:00|5296|5246|5301.28|5251.28|5305.53|5255.53|5295.44|5245.44|451
1584291600000|2020-03-15 17:00:00|5301.21|5251.21|5324.65|5274.65|5325.69|5275.69|5301.21|5251.21|461
1584291900000|2020-03-15 17:05:00|5324.72|5274.72|5327.06|5277.06|5327.13|5277.13|5319.36|5269.36|501
1584292200000|2020-03-15 17:10:00|5326.99|5276.99|5345.11|5295.11|5346.04|5296.04|5326.99|5276.99|437
1584292500000|2020-03-15 17:15:00|5345.1|5295.1|5323.48|5273.48|5345.11|5295.11|5323.46|5273.46|457
1584292800000|2020-03-15 17:20:00|5323.49|5273.49|5339.17|5289.17|5339.54|5289.54|5322.5|5272.5|382
1584293100000|2020-03-15 17:25:00|5339.18|5289.18|5403.92|5353.92|5408.13|5358.13|5338.46|5288.46|527
1584293400000|2020-03-15 17:30:00|5403.95|5353.95|5379.5|5329.5|5404.52|5354.52|5379.5|5329.5|599
1584293700000|2020-03-15 17:35:00|5379.75|5329.75|5366.3|5316.3|5379.91|5329.91|5364.76|5314.76|255
1584294000000|2020-03-15 17:40:00|5366.04|5316.04|5359.41|5309.41|5368.07|5318.07|5357.06|5307.06|437
1584294300000|2020-03-15 17:45:00|5359.54|5309.54|5347|5297|5382.95|5332.95|5347|5297|599
1584294600000|2020-03-15 17:50:00|5347.01|5297.01|5345.44|5295.44|5347.01|5297.01|5333.68|5283.68|524
1584294900000|2020-03-15 17:55:00|5345.48|5295.48|5313.96|5263.96|5345.84|5295.84|5306.22|5256.22|507
1584295200000|2020-03-15 18:00:00|5314.16|5264.16|5326.53|5276.53|5332.29|5282.29|5314.16|5264.16|595
1584295500000|2020-03-15 18:05:00|5327.62|5277.62|5325.87|5275.87|5341.95|5291.95|5324.86|5274.86|412
1584295800000|2020-03-15 18:10:00|5324.2|5274.2|5310.2|5260.2|5325.3|5275.3|5294.33|5244.33|475
1584296100000|2020-03-15 18:15:00|5310.19|5260.19|5310.63|5260.63|5317.64|5267.64|5309.32|5259.32|330
1584296400000|2020-03-15 18:20:00|5310.59|5260.59|5329.63|5279.63|5329.64|5279.64|5306.17|5256.17|346
1584296700000|2020-03-15 18:25:00|5329.79|5279.79|5317.12|5267.12|5329.85|5279.85|5317.12|5267.12|397
1584297000000|2020-03-15 18:30:00|5317.1|5267.1|5322.44|5272.44|5322.44|5272.44|5309.3|5259.3|375
1584297300000|2020-03-15 18:35:00|5322.42|5272.42|5339.12|5289.12|5341.21|5291.21|5316.51|5266.51|500
1584297600000|2020-03-15 18:40:00|5339.11|5289.11|5335.06|5285.06|5350.63|5300.63|5333.43|5283.43|470
1584297900000|2020-03-15 18:45:00|5335.14|5285.14|5342.29|5292.29|5351.38|5301.38|5335.13|5285.13|444
1584298200000|2020-03-15 18:50:00|5342.28|5292.28|5330.25|5280.25|5342.28|5292.28|5328.29|5278.29|239
1584298500000|2020-03-15 18:55:00|5330.17|5280.17|5324.9|5274.9|5330.17|5280.17|5322.58|5272.58|288
1584298800000|2020-03-15 19:00:00|5324.77|5274.77|5318.83|5268.83|5330.87|5280.87|5315.21|5265.21|382
1584299100000|2020-03-15 19:05:00|5318.84|5268.84|5317.41|5267.41|5322.38|5272.38|5311.97|5261.97|451
1584299400000|2020-03-15 19:10:00|5318.01|5268.01|5327.44|5277.44|5327.86|5277.86|5314.23|5264.23|399
1584299700000|2020-03-15 19:15:00|5327.78|5277.78|5369.58|5319.58|5377.21|5327.21|5326.76|5276.76|691
1584300000000|2020-03-15 19:20:00|5369.56|5319.56|5349.5|5299.5|5369.56|5319.56|5345.52|5295.52|610
1584300300000|2020-03-15 19:25:00|5349.51|5299.51|5379.07|5329.07|5379.76|5329.76|5343.48|5293.48|512
1584300600000|2020-03-15 19:30:00|5379.08|5329.08|5378.57|5328.57|5393.66|5343.66|5364.86|5314.86|579
1584300900000|2020-03-15 19:35:00|5378.18|5328.18|5367.68|5317.68|5378.18|5328.18|5364.53|5314.53|419
1584301200000|2020-03-15 19:40:00|5368.23|5318.23|5364.26|5314.26|5381.62|5331.62|5364.17|5314.17|498
1584301500000|2020-03-15 19:45:00|5364.18|5314.18|5365.36|5315.36|5367.32|5317.32|5363.02|5313.02|431
1584301800000|2020-03-15 19:50:00|5365.51|5315.51|5376.66|5326.66|5377.36|5327.36|5365.29|5315.29|386
1584302100000|2020-03-15 19:55:00|5376.65|5326.65|5334.25|5284.25|5385.57|5335.57|5326.97|5276.97|562
1584302400000|2020-03-15 20:00:00|5334.37|5284.37|5331.59|5281.59|5342.1|5292.1|5327.87|5277.87|674
1584302700000|2020-03-15 20:05:00|5331.47|5281.47|5298.69|5248.69|5331.83|5281.83|5297.74|5247.74|673
1584303000000|2020-03-15 20:10:00|5299.33|5249.33|5298.52|5248.52|5311.94|5261.94|5254.2|5204.2|713
1584303300000|2020-03-15 20:15:00|5298.2|5248.2|5293.2|5243.2|5306.54|5256.54|5290.54|5240.54|696
1584303600000|2020-03-15 20:20:00|5293.22|5243.22|5299.58|5249.58|5299.62|5249.62|5282.66|5232.66|727
1584303900000|2020-03-15 20:25:00|5299.56|5249.56|5295.72|5245.72|5308.88|5258.88|5295.18|5245.18|671
1584304200000|2020-03-15 20:30:00|5295.79|5245.79|5303.49|5253.49|5316.76|5266.76|5291.42|5241.42|744
1584304500000|2020-03-15 20:35:00|5303.51|5253.51|5272.07|5222.07|5304.21|5254.21|5269.77|5219.77|681
1584304800000|2020-03-15 20:40:00|5272.46|5222.46|5258.04|5208.04|5272.6|5222.6|5255.49|5205.49|677
1584305100000|2020-03-15 20:45:00|5257.82|5207.82|5236.28|5186.28|5271.41|5221.41|5236.28|5186.28|712
1584305400000|2020-03-15 20:50:00|5232.33|5182.33|5200.53|5150.53|5233.35|5183.35|5199.15|5149.15|712
1584305700000|2020-03-15 20:55:00|5200.42|5150.42|5200.99|5150.99|5216.79|5166.79|5197.96|5147.96|709
1584306000000|2020-03-15 21:00:00|5200.75|5150.75|5261.81|5211.81|5265.93|5215.93|5199.99|5149.99|753
1584306300000|2020-03-15 21:05:00|5261.82|5211.82|5370.49|5320.49|5374.8|5324.8|5261.82|5211.82|777
1584306600000|2020-03-15 21:10:00|5370.23|5320.23|5475.6|5425.6|5475.81|5425.81|5369.94|5319.94|786
1584306900000|2020-03-15 21:15:00|5475.65|5425.65|5485.78|5435.78|5485.78|5435.78|5424.26|5374.26|741
1584307200000|2020-03-15 21:20:00|5485.8|5435.8|5487.6|5437.6|5600.01|5550.01|5436.52|5386.52|776
1584307500000|2020-03-15 21:25:00|5487.59|5437.59|5529.89|5479.89|5545.9|5495.9|5459.84|5409.84|778
1584307800000|2020-03-15 21:30:00|5529.81|5479.81|5499.6|5449.6|5530.39|5480.39|5499.11|5449.11|645
1584308100000|2020-03-15 21:35:00|5499.26|5449.26|5553.16|5503.16|5563.39|5513.39|5469.67|5419.67|694
1584308400000|2020-03-15 21:40:00|5552.22|5502.22|5686.65|5636.65|5697.67|5647.67|5550.21|5500.21|794
1584308700000|2020-03-15 21:45:00|5687.61|5637.61|5692.58|5642.58|5721.71|5671.71|5638.07|5588.07|831
1584309000000|2020-03-15 21:50:00|5692.57|5642.57|5783.65|5733.65|5793.76|5743.76|5668.02|5618.02|800
1584309300000|2020-03-15 21:55:00|5783.23|5733.23|5954.46|5904.46|5979.73|5929.73|5780.52|5730.52|841
1584309600000|2020-03-15 22:00:00|5953.06|5903.06|5768.74|5718.74|5954.61|5904.61|5746.95|5696.95|811
1584309900000|2020-03-15 22:05:00|5770.64|5720.64|5767.65|5717.65|5791.44|5741.44|5711.48|5661.48|809
1584310200000|2020-03-15 22:10:00|5768.8|5718.8|5673.31|5623.31|5800.45|5750.45|5660.22|5610.22|802
1584310500000|2020-03-15 22:15:00|5673.48|5623.48|5499.21|5449.21|5675.67|5625.67|5478.24|5428.24|837
1584310800000|2020-03-15 22:20:00|5499.66|5449.66|5455.23|5405.23|5535.53|5485.53|5451.76|5401.76|810
1584311100000|2020-03-15 22:25:00|5455.73|5405.73|5407.23|5357.23|5457.36|5407.36|5305.76|5255.76|821
1584311400000|2020-03-15 22:30:00|5410.03|5360.03|5365.17|5315.17|5412.84|5362.84|5359.82|5309.82|801
1584311700000|2020-03-15 22:35:00|5365.2|5315.2|5370.98|5320.98|5438.48|5388.48|5315.44|5265.44|807
1584312000000|2020-03-15 22:40:00|5370.82|5320.82|5391.96|5341.96|5412.18|5362.18|5369.83|5319.83|792
1584312300000|2020-03-15 22:45:00|5392.12|5342.12|5356.04|5306.04|5392.8|5342.8|5327.55|5277.55|784
1584312600000|2020-03-15 22:50:00|5356.03|5306.03|5381.84|5331.84|5391.1|5341.1|5318.91|5268.91|813
1584312900000|2020-03-15 22:55:00|5384.06|5334.06|5374.5|5324.5|5389.6|5339.6|5361.46|5311.46|780
1584313200000|2020-03-15 23:00:00|5375.48|5325.48|5363.13|5313.13|5375.58|5325.58|5336.54|5286.54|742
1584313500000|2020-03-15 23:05:00|5363.15|5313.15|5398.57|5348.57|5399.2|5349.2|5361.71|5311.71|707
1584313800000|2020-03-15 23:10:00|5398.58|5348.58|5435.99|5385.99|5458.19|5408.19|5394.76|5344.76|777
1584314100000|2020-03-15 23:15:00|5435.86|5385.86|5389.43|5339.43|5437.84|5387.84|5382.91|5332.91|792
1584314400000|2020-03-15 23:20:00|5389.42|5339.42|5379.58|5329.58|5390.15|5340.15|5365.52|5315.52|782
1584314700000|2020-03-15 23:25:00|5379.94|5329.94|5390.36|5340.36|5399.14|5349.14|5369.02|5319.02|763
1584315000000|2020-03-15 23:30:00|5389.44|5339.44|5355.37|5305.37|5393.12|5343.12|5342.96|5292.96|781
1584315300000|2020-03-15 23:35:00|5355.53|5305.53|5374.26|5324.26|5384.34|5334.34|5352.95|5302.95|723
1584315600000|2020-03-15 23:40:00|5373.84|5323.84|5407.26|5357.26|5421.71|5371.71|5357.98|5307.98|788
1584315900000|2020-03-15 23:45:00|5407.45|5357.45|5410.28|5360.28|5413.43|5363.43|5385.99|5335.99|752
1584316200000|2020-03-15 23:50:00|5410.89|5360.89|5364.95|5314.95|5412.53|5362.53|5364.17|5314.17|694
1584316500000|2020-03-15 23:55:00|5365.1|5315.1|5372.01|5322.01|5379.06|5329.06|5357.26|5307.26|714
1584316800000|2020-03-16 00:00:00|5370.59|5320.59|5262.63|5212.63|5373.01|5323.01|5226.95|5176.95|799
1584317100000|2020-03-16 00:05:00|5264.75|5214.75|5233.36|5183.36|5266.31|5216.31|5205.37|5155.37|802
1584317400000|2020-03-16 00:10:00|5233.2|5183.2|5234.97|5184.97|5286.41|5236.41|5231.9|5181.9|766
1584317700000|2020-03-16 00:15:00|5234.8|5184.8|5290.88|5240.88|5291.32|5241.32|5230.11|5180.11|761
1584318000000|2020-03-16 00:20:00|5290.35|5240.35|5281.75|5231.75|5305.18|5255.18|5276.98|5226.98|753
1584318300000|2020-03-16 00:25:00|5281.6|5231.6|5287.81|5237.81|5298.8|5248.8|5279.04|5229.04|750
1584318600000|2020-03-16 00:30:00|5287.82|5237.82|5277.78|5227.78|5300.58|5250.58|5256.9|5206.9|726
1584318900000|2020-03-16 00:35:00|5277.8|5227.8|5293.87|5243.87|5293.87|5243.87|5277.8|5227.8|705
1584319200000|2020-03-16 00:40:00|5293.98|5243.98|5284.2|5234.2|5308.35|5258.35|5275.72|5225.72|762
1584319500000|2020-03-16 00:45:00|5284.15|5234.15|5297.11|5247.11|5298.39|5248.39|5269.29|5219.29|738
1584319800000|2020-03-16 00:50:00|5297.15|5247.15|5272.68|5222.68|5299.11|5249.11|5272.33|5222.33|694
1584320100000|2020-03-16 00:55:00|5272.35|5222.35|5261.41|5211.41|5280.03|5230.03|5258.31|5208.31|728
1584320400000|2020-03-16 01:00:00|5261.6|5211.6|5274.35|5224.35|5279.68|5229.68|5230.22|5180.22|706
1584320700000|2020-03-16 01:05:00|5274.3|5224.3|5266.64|5216.64|5278.4|5228.4|5254.52|5204.52|668
1584321000000|2020-03-16 01:10:00|5267.23|5217.23|5292.26|5242.26|5292.83|5242.83|5265.21|5215.21|612
1584321300000|2020-03-16 01:15:00|5292.41|5242.41|5287.52|5237.52|5304.91|5254.91|5286.44|5236.44|657
1584321600000|2020-03-16 01:20:00|5287.76|5237.76|5277.95|5227.95|5292.69|5242.69|5273.33|5223.33|499
1584321900000|2020-03-16 01:25:00|5277.88|5227.88|5303.59|5253.59|5303.65|5253.65|5274|5224|459
1584322200000|2020-03-16 01:30:00|5303.6|5253.6|5297.32|5247.32|5309.25|5259.25|5297.32|5247.32|638
1584322500000|2020-03-16 01:35:00|5296.82|5246.82|5291.87|5241.87|5303.32|5253.32|5283.97|5233.97|589
1584322800000|2020-03-16 01:40:00|5291.93|5241.93|5284.16|5234.16|5293.17|5243.17|5280.57|5230.57|434
1584323100000|2020-03-16 01:45:00|5284.29|5234.29|5302.71|5252.71|5308.92|5258.92|5284.29|5234.29|546
1584323400000|2020-03-16 01:50:00|5302.72|5252.72|5304.91|5254.91|5306.93|5256.93|5287.82|5237.82|503
1584323700000|2020-03-16 01:55:00|5304.73|5254.73|5314.91|5264.91|5315.67|5265.67|5300.06|5250.06|501
1584324000000|2020-03-16 02:00:00|5314.64|5264.64|5304.01|5254.01|5314.64|5264.64|5301.36|5251.36|450
1584324300000|2020-03-16 02:05:00|5303.99|5253.99|5344.93|5294.93|5356.95|5306.95|5303.91|5253.91|684
1584324600000|2020-03-16 02:10:00|5344.97|5294.97|5341.41|5291.41|5369.17|5319.17|5340.22|5290.22|772
1584324900000|2020-03-16 02:15:00|5341.42|5291.42|5341.76|5291.76|5345.91|5295.91|5322.29|5272.29|775
1584325200000|2020-03-16 02:20:00|5341.65|5291.65|5353.26|5303.26|5353.62|5303.62|5330.41|5280.41|492
1584325500000|2020-03-16 02:25:00|5353.64|5303.64|5346.15|5296.15|5362.33|5312.33|5346.15|5296.15|642
1584325800000|2020-03-16 02:30:00|5346.12|5296.12|5314.95|5264.95|5346.12|5296.12|5305.21|5255.21|617
1584326100000|2020-03-16 02:35:00|5314.86|5264.86|5316.13|5266.13|5322.29|5272.29|5304.98|5254.98|570
1584326400000|2020-03-16 02:40:00|5316.04|5266.04|5322.27|5272.27|5323|5273|5314.08|5264.08|360
1584326700000|2020-03-16 02:45:00|5322.33|5272.33|5324.2|5274.2|5327.74|5277.74|5318.82|5268.82|417
1584327000000|2020-03-16 02:50:00|5324.19|5274.19|5338.34|5288.34|5340.25|5290.25|5316.82|5266.82|397
1584327300000|2020-03-16 02:55:00|5338.35|5288.35|5351.06|5301.06|5353.63|5303.63|5328.9|5278.9|584
1584327600000|2020-03-16 03:00:00|5351.09|5301.09|5327.39|5277.39|5351.78|5301.78|5324.72|5274.72|427
1584327900000|2020-03-16 03:05:00|5327.15|5277.15|5313|5263|5327.16|5277.16|5303.89|5253.89|497
1584328200000|2020-03-16 03:10:00|5313.01|5263.01|5298.96|5248.96|5313.54|5263.54|5293.43|5243.43|459
1584328500000|2020-03-16 03:15:00|5298.97|5248.97|5312.3|5262.3|5320.99|5270.99|5293.47|5243.47|557
1584328800000|2020-03-16 03:20:00|5312.28|5262.28|5313.63|5263.63|5314|5264|5304.78|5254.78|355
1584329100000|2020-03-16 03:25:00|5313.66|5263.66|5311.98|5261.98|5314.13|5264.13|5303.96|5253.96|299
1584329400000|2020-03-16 03:30:00|5312.04|5262.04|5308.83|5258.83|5312.04|5262.04|5305.43|5255.43|198
1584329700000|2020-03-16 03:35:00|5308.82|5258.82|5310.54|5260.54|5327.13|5277.13|5308.81|5258.81|394
1584330000000|2020-03-16 03:40:00|5310.53|5260.53|5297.14|5247.14|5315.28|5265.28|5295.83|5245.83|241
1584330300000|2020-03-16 03:45:00|5297.22|5247.22|5301.8|5251.8|5307.82|5257.82|5295.03|5245.03|306
1584330600000|2020-03-16 03:50:00|5301.84|5251.84|5275.67|5225.67|5302.07|5252.07|5272.69|5222.69|502
1584330900000|2020-03-16 03:55:00|5275.61|5225.61|5284.87|5234.87|5287.67|5237.67|5263.39|5213.39|436
1584331200000|2020-03-16 04:00:00|5284.89|5234.89|5249.2|5199.2|5285.24|5235.24|5249.18|5199.18|560
1584331500000|2020-03-16 04:05:00|5249.27|5199.27|5274.69|5224.69|5285.89|5235.89|5247.96|5197.96|586
1584331800000|2020-03-16 04:10:00|5274.7|5224.7|5275.55|5225.55|5278.14|5228.14|5270.68|5220.68|422
1584332100000|2020-03-16 04:15:00|5275.58|5225.58|5294.84|5244.84|5296.8|5246.8|5274.75|5224.75|509
1584332400000|2020-03-16 04:20:00|5294.87|5244.87|5290.41|5240.41|5301.48|5251.48|5290.23|5240.23|325
1584332700000|2020-03-16 04:25:00|5290.45|5240.45|5309.92|5259.92|5312.77|5262.77|5290.41|5240.41|522
1584333000000|2020-03-16 04:30:00|5309.9|5259.9|5293.25|5243.25|5312.76|5262.76|5291.18|5241.18|477
1584333300000|2020-03-16 04:35:00|5293.26|5243.26|5289.36|5239.36|5294.52|5244.52|5287.42|5237.42|399
1584333600000|2020-03-16 04:40:00|5289.37|5239.37|5287.45|5237.45|5289.66|5239.66|5283.21|5233.21|456
1584333900000|2020-03-16 04:45:00|5287.47|5237.47|5283.47|5233.47|5290.25|5240.25|5282.49|5232.49|395
1584334200000|2020-03-16 04:50:00|5283.58|5233.58|5276.77|5226.77|5295.47|5245.47|5276.69|5226.69|467
1584334500000|2020-03-16 04:55:00|5276.68|5226.68|5257.85|5207.85|5276.69|5226.69|5257.85|5207.85|472
1584334800000|2020-03-16 05:00:00|5257.95|5207.95|5268.31|5218.31|5268.31|5218.31|5255.12|5205.12|565
1584335100000|2020-03-16 05:05:00|5268.32|5218.32|5277.68|5227.68|5277.75|5227.75|5264.32|5214.32|537
1584335400000|2020-03-16 05:10:00|5277.75|5227.75|5287.47|5237.47|5289.34|5239.34|5269.76|5219.76|466
1584335700000|2020-03-16 05:15:00|5287.17|5237.17|5287.93|5237.93|5290.18|5240.18|5276.35|5226.35|447
1584336000000|2020-03-16 05:20:00|5288.03|5238.03|5270.92|5220.92|5288.39|5238.39|5267.55|5217.55|448
1584336300000|2020-03-16 05:25:00|5270.85|5220.85|5255.76|5205.76|5270.85|5220.85|5250.66|5200.66|394
1584336600000|2020-03-16 05:30:00|5255.71|5205.71|5249.5|5199.5|5265.12|5215.12|5248.87|5198.87|564
1584336900000|2020-03-16 05:35:00|5249.15|5199.15|5249.43|5199.43|5250.16|5200.16|5235.33|5185.33|561
1584337200000|2020-03-16 05:40:00|5250.54|5200.54|5247.69|5197.69|5268.95|5218.95|5246.29|5196.29|622
1584337500000|2020-03-16 05:45:00|5247.52|5197.52|5191.21|5141.21|5254.56|5204.56|5190.41|5140.41|657
1584337800000|2020-03-16 05:50:00|5192.28|5142.28|5168.08|5118.08|5199.78|5149.78|5163.79|5113.79|660
1584338100000|2020-03-16 05:55:00|5168|5118|5176.17|5126.17|5198.13|5148.13|5161.39|5111.39|675
1584338400000|2020-03-16 06:00:00|5175.59|5125.59|5044.41|4994.41|5175.59|5125.59|5009.41|4959.41|793
1584338700000|2020-03-16 06:05:00|5044.24|4994.24|5000.98|4950.98|5044.24|4994.24|4927.18|4877.18|808
1584339000000|2020-03-16 06:10:00|5001.02|4951.02|5045.42|4995.42|5066.52|5016.52|4986.97|4936.97|789
1584339300000|2020-03-16 06:15:00|5045.44|4995.44|5047.09|4997.09|5061.63|5011.63|5037.86|4987.86|734
1584339600000|2020-03-16 06:20:00|5045.14|4995.14|5037.62|4987.62|5057.8|5007.8|5014.73|4964.73|746
1584339900000|2020-03-16 06:25:00|5037.39|4987.39|5030.38|4980.38|5055.49|5005.49|5028.78|4978.78|716
1584340200000|2020-03-16 06:30:00|5030.41|4980.41|5034.67|4984.67|5038.82|4988.82|5009.24|4959.24|702
1584340500000|2020-03-16 06:35:00|5034.98|4984.98|5027.18|4977.18|5039.92|4989.92|5001.71|4951.71|750
1584340800000|2020-03-16 06:40:00|5026.41|4976.41|4987.08|4937.08|5027.26|4977.26|4986.66|4936.66|747
1584341100000|2020-03-16 06:45:00|4984.42|4934.42|5004.96|4954.96|5012.61|4962.61|4974.71|4924.71|698
1584341400000|2020-03-16 06:50:00|5004.97|4954.97|5066.58|5016.58|5072.39|5022.39|5004.93|4954.93|747
1584341700000|2020-03-16 06:55:00|5067.09|5017.09|5041.34|4991.34|5067.41|5017.41|5037.66|4987.66|739
1584342000000|2020-03-16 07:00:00|5041.66|4991.66|5022.35|4972.35|5041.66|4991.66|5003.18|4953.18|734
1584342300000|2020-03-16 07:05:00|5022.37|4972.37|5014.23|4964.23|5022.83|4972.83|5007.02|4957.02|598
1584342600000|2020-03-16 07:10:00|5014.25|4964.25|5014.32|4964.32|5018.41|4968.41|4990.65|4940.65|666
1584342900000|2020-03-16 07:15:00|5014.36|4964.36|5003.07|4953.07|5015.57|4965.57|4994.51|4944.51|677
1584343200000|2020-03-16 07:20:00|5003.04|4953.04|4987.31|4937.31|5020.1|4970.1|4984.86|4934.86|702
1584343500000|2020-03-16 07:25:00|4987.34|4937.34|4966.03|4916.03|5004.65|4954.65|4941.92|4891.92|607
1584343800000|2020-03-16 07:30:00|4966.83|4916.83|4894.26|4844.26|4977.22|4927.22|4894.26|4844.26|795
1584344100000|2020-03-16 07:35:00|4894.25|4844.25|4888.89|4838.89|4895.51|4845.51|4817.96|4767.96|803
1584344400000|2020-03-16 07:40:00|4888.84|4838.84|4917.35|4867.35|4921.61|4871.61|4886.91|4836.91|771
1584344700000|2020-03-16 07:45:00|4917.55|4867.55|4898.67|4848.67|4979.04|4929.04|4878|4828|766
1584345000000|2020-03-16 07:50:00|4898.31|4848.31|4870.25|4820.25|4899.74|4849.74|4849.27|4799.27|801
1584345300000|2020-03-16 07:55:00|4868.87|4818.87|4811.44|4761.44|4883.55|4833.55|4811.31|4761.31|789
1584345600000|2020-03-16 08:00:00|4811.43|4761.43|4867.82|4817.82|4873.94|4823.94|4804.39|4754.39|809
1584345900000|2020-03-16 08:05:00|4867.84|4817.84|4873.78|4823.78|4900.67|4850.67|4851.68|4801.68|761
1584346200000|2020-03-16 08:10:00|4873.8|4823.8|4862.82|4812.82|4890.54|4840.54|4858|4808|760
1584346500000|2020-03-16 08:15:00|4864.01|4814.01|4842.68|4792.68|4867.64|4817.64|4833.58|4783.58|756
1584346800000|2020-03-16 08:20:00|4842.3|4792.3|4850.05|4800.05|4866.09|4816.09|4841.57|4791.57|730
1584347100000|2020-03-16 08:25:00|4850.77|4800.77|4847.64|4797.64|4850.77|4800.77|4830.95|4780.95|730
1584347400000|2020-03-16 08:30:00|4847.74|4797.74|4884.63|4834.63|4895.1|4845.1|4847.73|4797.73|730
1584347700000|2020-03-16 08:35:00|4884.65|4834.65|4909.83|4859.83|4918.4|4868.4|4874.09|4824.09|743
1584348000000|2020-03-16 08:40:00|4909.87|4859.87|4878.7|4828.7|4914.31|4864.31|4878.48|4828.48|753
1584348300000|2020-03-16 08:45:00|4878.69|4828.69|4900.36|4850.36|4907.86|4857.86|4878.12|4828.12|703
1584348600000|2020-03-16 08:50:00|4900.63|4850.63|4926.94|4876.94|4957.45|4907.45|4899.71|4849.71|761
1584348900000|2020-03-16 08:55:00|4927.12|4877.12|4922.27|4872.27|4931.73|4881.73|4908.59|4858.59|707
1584349200000|2020-03-16 09:00:00|4922.34|4872.34|4881.67|4831.67|4922.6|4872.6|4878.01|4828.01|747
1584349500000|2020-03-16 09:05:00|4881.54|4831.54|4905.48|4855.48|4909.91|4859.91|4873.7|4823.7|776
1584349800000|2020-03-16 09:10:00|4905.77|4855.77|4848.12|4798.12|4905.77|4855.77|4843.69|4793.69|731
1584350100000|2020-03-16 09:15:00|4847.68|4797.68|4870.42|4820.42|4877.7|4827.7|4840.03|4790.03|742
1584350400000|2020-03-16 09:20:00|4870.3|4820.3|4868.45|4818.45|4887.63|4837.63|4866.91|4816.91|679
1584350700000|2020-03-16 09:25:00|4868.51|4818.51|4880.91|4830.91|4901.05|4851.05|4868.17|4818.17|647
1584351000000|2020-03-16 09:30:00|4880.73|4830.73|4898.83|4848.83|4903.37|4853.37|4880.72|4830.72|653
1584351300000|2020-03-16 09:35:00|4898.85|4848.85|4900.7|4850.7|4913.85|4863.85|4896.73|4846.73|720
1584351600000|2020-03-16 09:40:00|4900.74|4850.74|4877.11|4827.11|4902.33|4852.33|4874.26|4824.26|642
1584351900000|2020-03-16 09:45:00|4877.12|4827.12|4882.67|4832.67|4886.29|4836.29|4871.19|4821.19|596
1584352200000|2020-03-16 09:50:00|4882.64|4832.64|4842.67|4792.67|4882.7|4832.7|4824.82|4774.82|742
1584352500000|2020-03-16 09:55:00|4842.56|4792.56|4840.85|4790.85|4864.15|4814.15|4833.57|4783.57|745
1584352800000|2020-03-16 10:00:00|4840.89|4790.89|4604.17|4554.17|4841.02|4791.02|4581.25|4531.25|783
1584353100000|2020-03-16 10:05:00|4602.92|4552.92|4552.62|4502.62|4614.08|4564.08|4494.86|4444.86|825
1584353400000|2020-03-16 10:10:00|4552.63|4502.63|4529.52|4479.52|4573.34|4523.34|4479.07|4429.07|821
1584353700000|2020-03-16 10:15:00|4529.73|4479.73|4566.47|4516.47|4571.27|4521.27|4511.51|4461.51|800
1584354000000|2020-03-16 10:20:00|4566.68|4516.68|4570.55|4520.55|4643.34|4593.34|4564.05|4514.05|802
1584354300000|2020-03-16 10:25:00|4570.54|4520.54|4577.41|4527.41|4600.01|4550.01|4550.55|4500.55|788
1584354600000|2020-03-16 10:30:00|4577.36|4527.36|4601.08|4551.08|4607.6|4557.6|4574.7|4524.7|651
1584354900000|2020-03-16 10:35:00|4601.44|4551.44|4546.62|4496.62|4606.24|4556.24|4546.6|4496.6|679
1584355200000|2020-03-16 10:40:00|4546.78|4496.78|4567.05|4517.05|4576.22|4526.22|4528.17|4478.17|795
1584355500000|2020-03-16 10:45:00|4567.44|4517.44|4553.71|4503.71|4581.79|4531.79|4551.43|4501.43|744
1584355800000|2020-03-16 10:50:00|4553.09|4503.09|4549.1|4499.1|4562.61|4512.61|4524.22|4474.22|724
1584356100000|2020-03-16 10:55:00|4549.11|4499.11|4470.8|4420.8|4552.63|4502.63|4460.12|4410.12|795
1584356400000|2020-03-16 11:00:00|4472.67|4422.67|4570.11|4520.11|4578.01|4528.01|4463.23|4413.23|767
1584356700000|2020-03-16 11:05:00|4570.24|4520.24|4566.62|4516.62|4570.32|4520.32|4534.87|4484.87|769
1584357000000|2020-03-16 11:10:00|4566.36|4516.36|4575.47|4525.47|4607.28|4557.28|4559.14|4509.14|768
1584357300000|2020-03-16 11:15:00|4575.49|4525.49|4602.76|4552.76|4605.82|4555.82|4574.55|4524.55|774
1584357600000|2020-03-16 11:20:00|4603.37|4553.37|4595.08|4545.08|4631.51|4581.51|4593.75|4543.75|753
1584357900000|2020-03-16 11:25:00|4593.92|4543.92|4613.45|4563.45|4614.93|4564.93|4582.35|4532.35|743
1584358200000|2020-03-16 11:30:00|4613.07|4563.07|4567.71|4517.71|4625.45|4575.45|4567.71|4517.71|612
1584358500000|2020-03-16 11:35:00|4567.5|4517.5|4577.88|4527.88|4593.74|4543.74|4544.32|4494.32|735
1584358800000|2020-03-16 11:40:00|4577.9|4527.9|4581.85|4531.85|4589.85|4539.85|4557.07|4507.07|731
1584359100000|2020-03-16 11:45:00|4581.86|4531.86|4578.43|4528.43|4588.18|4538.18|4567.64|4517.64|643
1584359400000|2020-03-16 11:50:00|4577.65|4527.65|4597.32|4547.32|4597.32|4547.32|4569.63|4519.63|619
1584359700000|2020-03-16 11:55:00|4597.34|4547.34|4598.6|4548.6|4615.77|4565.77|4593.79|4543.79|694
1584360000000|2020-03-16 12:00:00|4598.58|4548.58|4587.08|4537.08|4598.81|4548.81|4576.58|4526.58|743
1584360300000|2020-03-16 12:05:00|4586.95|4536.95|4823.09|4773.09|4824.06|4774.06|4586.68|4536.68|687
1584360600000|2020-03-16 12:10:00|4824.9|4774.9|4820.59|4770.59|4960.64|4910.64|4796.26|4746.26|804
1584360900000|2020-03-16 12:15:00|4820.6|4770.6|4840|4790|4875.9|4825.9|4819.81|4769.81|774
1584361200000|2020-03-16 12:20:00|4839.97|4789.97|4694.08|4644.08|4853.86|4803.86|4672.38|4622.38|804
1584361500000|2020-03-16 12:25:00|4694.07|4644.07|4689.12|4639.12|4721.44|4671.44|4676.89|4626.89|783
1584361800000|2020-03-16 12:30:00|4689.7|4639.7|4702.79|4652.79|4743.34|4693.34|4683.34|4633.34|754
1584362100000|2020-03-16 12:35:00|4702.81|4652.81|4726.59|4676.59|4727.5|4677.5|4694.44|4644.44|720
1584362400000|2020-03-16 12:40:00|4726.58|4676.58|4783.89|4733.89|4808.85|4758.85|4724.26|4674.26|810
1584362700000|2020-03-16 12:45:00|4784.11|4734.11|4804.21|4754.21|4804.21|4754.21|4744.6|4694.6|770
1584363000000|2020-03-16 12:50:00|4806.76|4756.76|4840.55|4790.55|4870.65|4820.65|4776.57|4726.57|796
1584363300000|2020-03-16 12:55:00|4840.39|4790.39|4798.98|4748.98|4850.63|4800.63|4773.51|4723.51|797
1584363600000|2020-03-16 13:00:00|4796.14|4746.14|4768.58|4718.58|4796.14|4746.14|4758|4708|762
1584363900000|2020-03-16 13:05:00|4768.73|4718.73|4716.81|4666.81|4773.81|4723.81|4716.67|4666.67|755
1584364200000|2020-03-16 13:10:00|4716.87|4666.87|4677.25|4627.25|4716.87|4666.87|4652.24|4602.24|801
1584364500000|2020-03-16 13:15:00|4677.46|4627.46|4692.13|4642.13|4713.71|4663.71|4638.15|4588.15|800
1584364800000|2020-03-16 13:20:00|4691.85|4641.85|4681.93|4631.93|4702.39|4652.39|4672.26|4622.26|690
1584365100000|2020-03-16 13:25:00|4681.87|4631.87|4607.27|4557.27|4682.8|4632.8|4583.85|4533.85|802
1584365400000|2020-03-16 13:30:00|4607.37|4557.37|4661.12|4611.12|4796.14|4746.14|4536.02|4486.02|838
1584365700000|2020-03-16 13:35:00|4661.57|4611.57|4676.24|4626.24|4785.53|4735.53|4649.09|4599.09|804
1584366000000|2020-03-16 13:40:00|4678.08|4628.08|4662.63|4612.63|4704.85|4654.85|4634.92|4584.92|806
1584366300000|2020-03-16 13:45:00|4662.66|4612.66|4683.16|4633.16|4685.66|4635.66|4578.66|4528.66|815
1584366600000|2020-03-16 13:50:00|4684.02|4634.02|4805.64|4755.64|4810.1|4760.1|4682.48|4632.48|805
1584366900000|2020-03-16 13:55:00|4809.58|4759.58|4868.64|4818.64|4928.59|4878.59|4780.64|4730.64|810
1584367200000|2020-03-16 14:00:00|4870.75|4820.75|4801.1|4751.1|4871.58|4821.58|4796.29|4746.29|795
1584367500000|2020-03-16 14:05:00|4801.09|4751.09|4891.97|4841.97|4904.44|4854.44|4800.22|4750.22|805
1584367800000|2020-03-16 14:10:00|4892.17|4842.17|4882.75|4832.75|4904.85|4854.85|4854.56|4804.56|806
1584368100000|2020-03-16 14:15:00|4882.88|4832.88|4875.86|4825.86|4896.07|4846.07|4842.72|4792.72|808
1584368400000|2020-03-16 14:20:00|4875.24|4825.24|4929.9|4879.9|4947.55|4897.55|4871.13|4821.13|821
1584368700000|2020-03-16 14:25:00|4929.31|4879.31|4979.34|4929.34|5027.59|4977.59|4914.1|4864.1|806
1584369000000|2020-03-16 14:30:00|4979.36|4929.36|5075.98|5025.98|5088.12|5038.12|4979.36|4929.36|780
1584369300000|2020-03-16 14:35:00|5077.8|5027.8|5080.95|5030.95|5132.23|5082.23|5016.6|4966.6|815
1584369600000|2020-03-16 14:40:00|5080.36|5030.36|5024.96|4974.96|5080.36|5030.36|4998.85|4948.85|780
1584369900000|2020-03-16 14:45:00|5025.81|4975.81|5031.57|4981.57|5040.94|4990.94|5008.21|4958.21|771
1584370200000|2020-03-16 14:50:00|5031.38|4981.38|4948.61|4898.61|5032.2|4982.2|4934.07|4884.07|815
1584370500000|2020-03-16 14:55:00|4948.67|4898.67|4962.97|4912.97|4990.33|4940.33|4948.49|4898.49|662
1584370800000|2020-03-16 15:00:00|4962.96|4912.96|5014.47|4964.47|5033.46|4983.46|4950.23|4900.23|688
1584371100000|2020-03-16 15:05:00|5014.43|4964.43|5017.97|4967.97|5031.87|4981.87|4989.65|4939.65|782
1584371400000|2020-03-16 15:10:00|5018|4968|5055.74|5005.74|5068.33|5018.33|5015.12|4965.12|752
1584371700000|2020-03-16 15:15:00|5055.73|5005.73|5064.64|5014.64|5088.38|5038.38|5023.64|4973.64|732
1584372000000|2020-03-16 15:20:00|5064.62|5014.62|5133.39|5083.39|5147.95|5097.95|5057.01|5007.01|715
1584372300000|2020-03-16 15:25:00|5132.86|5082.86|5130.75|5080.75|5169.84|5119.84|5124.83|5074.83|798
1584372600000|2020-03-16 15:30:00|5131.35|5081.35|5072.76|5022.76|5153.76|5103.76|5066.59|5016.59|763
1584372900000|2020-03-16 15:35:00|5077.46|5027.46|5134.28|5084.28|5140.91|5090.91|5021.84|4971.84|809
1584373200000|2020-03-16 15:40:00|5134.04|5084.04|5098.63|5048.63|5135.35|5085.35|5047.32|4997.32|785
1584373500000|2020-03-16 15:45:00|5097.54|5047.54|5119.54|5069.54|5119.71|5069.71|5075.38|5025.38|804
1584373800000|2020-03-16 15:50:00|5119.53|5069.53|5132.4|5082.4|5145.29|5095.29|5103.63|5053.63|797
1584374100000|2020-03-16 15:55:00|5132.67|5082.67|5161.86|5111.86|5177.46|5127.46|5125.11|5075.11|782
1584374400000|2020-03-16 16:00:00|5160.71|5110.71|5122.65|5072.65|5208.38|5158.38|5086.88|5036.88|809
1584374700000|2020-03-16 16:05:00|5122.7|5072.7|5100.82|5050.82|5130.23|5080.23|5083.36|5033.36|741
1584375000000|2020-03-16 16:10:00|5101.07|5051.07|5097.17|5047.17|5113.82|5063.82|5092.35|5042.35|718
1584375300000|2020-03-16 16:15:00|5097.04|5047.04|5026.08|4976.08|5101.39|5051.39|5022.92|4972.92|764
1584375600000|2020-03-16 16:20:00|5028.04|4978.04|5024.91|4974.91|5044.44|4994.44|5001.45|4951.45|736
1584375900000|2020-03-16 16:25:00|5024.88|4974.88|5075.6|5025.6|5084.36|5034.36|5020.02|4970.02|703
1584376200000|2020-03-16 16:30:00|5071.69|5021.69|5080.34|5030.34|5128.7|5078.7|5070.46|5020.46|765
1584376500000|2020-03-16 16:35:00|5079.64|5029.64|5060.47|5010.47|5094.47|5044.47|5055.89|5005.89|773
1584376800000|2020-03-16 16:40:00|5060.36|5010.36|5064.52|5014.52|5066.66|5016.66|5030.99|4980.99|738
1584377100000|2020-03-16 16:45:00|5065.12|5015.12|5032.31|4982.31|5065.13|5015.13|5031.37|4981.37|736
1584377400000|2020-03-16 16:50:00|5032.25|4982.25|4999.45|4949.45|5042.71|4992.71|4998.48|4948.48|606
1584377700000|2020-03-16 16:55:00|4999.05|4949.05|5044.98|4994.98|5049.58|4999.58|4998.89|4948.89|656
1584378000000|2020-03-16 17:00:00|5044.25|4994.25|5060.1|5010.1|5082.16|5032.16|5043.22|4993.22|593
1584378300000|2020-03-16 17:05:00|5059.18|5009.18|5032.63|4982.63|5059.18|5009.18|5025.81|4975.81|579
1584378600000|2020-03-16 17:10:00|5032.49|4982.49|5060.32|5010.32|5065.25|5015.25|5030.53|4980.53|590
1584378900000|2020-03-16 17:15:00|5063.05|5013.05|5074.77|5024.77|5081.23|5031.23|5059.03|5009.03|521
1584379200000|2020-03-16 17:20:00|5074.78|5024.78|5084.15|5034.15|5100.6|5050.6|5063.65|5013.65|627
1584379500000|2020-03-16 17:25:00|5083.38|5033.38|5096.16|5046.16|5111.67|5061.67|5076.52|5026.52|591
1584379800000|2020-03-16 17:30:00|5096.72|5046.72|5093.01|5043.01|5118.16|5068.16|5088.4|5038.4|578
1584380100000|2020-03-16 17:35:00|5093|5043|5056.57|5006.57|5093.04|5043.04|5048.05|4998.05|578
1584380400000|2020-03-16 17:40:00|5054.67|5004.67|5079|5029|5079.04|5029.04|5046.28|4996.28|466
1584380700000|2020-03-16 17:45:00|5079.01|5029.01|5081.98|5031.98|5097.38|5047.38|5078.95|5028.95|400
1584381000000|2020-03-16 17:50:00|5081.97|5031.97|5103.79|5053.79|5112.48|5062.48|5081.42|5031.42|498
1584381300000|2020-03-16 17:55:00|5103.78|5053.78|5103.96|5053.96|5108.46|5058.46|5091.49|5041.49|481
1584381600000|2020-03-16 18:00:00|5104.2|5054.2|5091.19|5041.19|5104.2|5054.2|5078.32|5028.32|417
1584381900000|2020-03-16 18:05:00|5091.69|5041.69|5070.48|5020.48|5103.77|5053.77|5060.94|5010.94|400
1584382200000|2020-03-16 18:10:00|5071.12|5021.12|5089.33|5039.33|5089.94|5039.94|5069.5|5019.5|356
1584382500000|2020-03-16 18:15:00|5088.55|5038.55|5083.81|5033.81|5112.75|5062.75|5083.43|5033.43|533
1584382800000|2020-03-16 18:20:00|5083.35|5033.35|5075.74|5025.74|5086.22|5036.22|5072.7|5022.7|263
1584383100000|2020-03-16 18:25:00|5075.31|5025.31|5092.65|5042.65|5109.29|5059.29|5065.04|5015.04|548
1584383400000|2020-03-16 18:30:00|5094.23|5044.23|5154.74|5104.74|5179.47|5129.47|5094.21|5044.21|446
1584383700000|2020-03-16 18:35:00|5153.62|5103.62|5147.88|5097.88|5162.87|5112.87|5137.83|5087.83|618
1584384000000|2020-03-16 18:40:00|5148.57|5098.57|5113.26|5063.26|5151.91|5101.91|5086.05|5036.05|616
1584384300000|2020-03-16 18:45:00|5112.53|5062.53|5129.9|5079.9|5137.71|5087.71|5109.46|5059.46|640
1584384600000|2020-03-16 18:50:00|5129.84|5079.84|5132.24|5082.24|5153.95|5103.95|5123.29|5073.29|548
1584384900000|2020-03-16 18:55:00|5132.25|5082.25|5154.71|5104.71|5162.58|5112.58|5121.92|5071.92|618
1584385200000|2020-03-16 19:00:00|5154.7|5104.7|5140.21|5090.21|5164.58|5114.58|5137.63|5087.63|579
1584385500000|2020-03-16 19:05:00|5140.2|5090.2|5115.28|5065.28|5144.31|5094.31|5115.28|5065.28|431
1584385800000|2020-03-16 19:10:00|5115.29|5065.29|5135.95|5085.95|5158.63|5108.63|5115.29|5065.29|522
1584386100000|2020-03-16 19:15:00|5135.97|5085.97|5146.39|5096.39|5151.86|5101.86|5135.24|5085.24|407
1584386400000|2020-03-16 19:20:00|5146.4|5096.4|5142.02|5092.02|5157.48|5107.48|5127.04|5077.04|429
1584386700000|2020-03-16 19:25:00|5141.39|5091.39|5107.73|5057.73|5145.36|5095.36|5107.73|5057.73|417
1584387000000|2020-03-16 19:30:00|5106.95|5056.95|4996.8|4946.8|5116.42|5066.42|4973.34|4923.34|712
1584387300000|2020-03-16 19:35:00|4997.45|4947.45|4912.95|4862.95|5001.45|4951.45|4866.85|4816.85|774
1584387600000|2020-03-16 19:40:00|4913.81|4863.81|5067.56|5017.56|5067.56|5017.56|4900.03|4850.03|744
1584387900000|2020-03-16 19:45:00|5069.13|5019.13|5064.9|5014.9|5120.74|5070.74|5041.1|4991.1|766
1584388200000|2020-03-16 19:50:00|5066.03|5016.03|4986.34|4936.34|5066.7|5016.7|4940.7|4890.7|792
1584388500000|2020-03-16 19:55:00|4987.43|4937.43|4973.08|4923.08|4987.43|4937.43|4942.26|4892.26|714
1584388800000|2020-03-16 20:00:00|4973.07|4923.07|5021.74|4971.74|5064.42|5014.42|4964.39|4914.39|723
1584389100000|2020-03-16 20:05:00|5021.99|4971.99|4964.22|4914.22|5022|4972|4915.09|4865.09|757
1584389400000|2020-03-16 20:10:00|4964.21|4914.21|4957.15|4907.15|4981.35|4931.35|4948.88|4898.88|708
1584389700000|2020-03-16 20:15:00|4957.16|4907.16|4917.34|4867.34|4958.29|4908.29|4914.67|4864.67|620
1584390000000|2020-03-16 20:20:00|4917.58|4867.58|4934.66|4884.66|4967.94|4917.94|4917.44|4867.44|569
1584390300000|2020-03-16 20:25:00|4934.75|4884.75|4940.58|4890.58|4940.58|4890.58|4922|4872|494
1584390600000|2020-03-16 20:30:00|4941.15|4891.15|4924.49|4874.49|4975|4925|4921.79|4871.79|672
1584390900000|2020-03-16 20:35:00|4925.39|4875.39|4946.31|4896.31|4947.44|4897.44|4925.39|4875.39|624
1584391200000|2020-03-16 20:40:00|4946.35|4896.35|4942.33|4892.33|4948.89|4898.89|4940.59|4890.59|393
1584391500000|2020-03-16 20:45:00|4942.32|4892.32|4889.86|4839.86|4942.32|4892.32|4862.3|4812.3|640
1584391800000|2020-03-16 20:50:00|4889.71|4839.71|4931.47|4881.47|4955.91|4905.91|4881.5|4831.5|612
1584392100000|2020-03-16 20:55:00|4932.07|4882.07|4929.3|4879.3|4971.24|4921.24|4914.38|4864.38|757
1584392400000|2020-03-16 21:00:00|4929.53|4879.53|4924.76|4874.76|4943.58|4893.58|4914.14|4864.14|667
1584392700000|2020-03-16 21:05:00|4924.73|4874.73|4907.97|4857.97|4926.49|4876.49|4907.48|4857.48|570
1584393000000|2020-03-16 21:10:00|4907.98|4857.98|4912.56|4862.56|4913.78|4863.78|4893.38|4843.38|438
1584393300000|2020-03-16 21:15:00|4912.39|4862.39|4909.37|4859.37|4912.39|4862.39|4901.15|4851.15|472
1584393600000|2020-03-16 21:20:00|4909.34|4859.34|4966.56|4916.56|4967.48|4917.48|4909.18|4859.18|414
1584393900000|2020-03-16 21:25:00|4966.66|4916.66|4999.56|4949.56|5009.13|4959.13|4947.47|4897.47|370
1584394200000|2020-03-16 21:30:00|4999.35|4949.35|4978.29|4928.29|5024.18|4974.18|4973.63|4923.63|488
1584394500000|2020-03-16 21:35:00|4977.95|4927.95|4991.71|4941.71|4991.8|4941.8|4969.11|4919.11|404
1584394800000|2020-03-16 21:40:00|4991.62|4941.62|4955.58|4905.58|4992.5|4942.5|4949.45|4899.45|371
1584395100000|2020-03-16 21:45:00|4955.8|4905.8|4972.78|4922.78|4983.08|4933.08|4955.77|4905.77|340
1584395400000|2020-03-16 21:50:00|4972.76|4922.76|4984.52|4934.52|4996.17|4946.17|4972.76|4922.76|301
1584395700000|2020-03-16 21:55:00|4984.53|4934.53|4999.91|4963.91|5007.66|4971.66|4968.66|4932.66|554
1584396000000|2020-03-16 22:00:00|4999.35|4963.35|5020.97|4984.97|5071.45|5035.45|4997.98|4961.98|766
1584396300000|2020-03-16 22:05:00|5021.04|4985.04|4991.83|4955.83|5028.65|4992.65|4991.48|4955.48|730
1584396600000|2020-03-16 22:10:00|4991.64|4955.64|4955.23|4919.23|4993.26|4957.26|4933.29|4897.29|716
1584396900000|2020-03-16 22:15:00|4955.41|4919.41|4966.68|4930.68|4975.42|4939.42|4932.96|4896.96|730
1584397200000|2020-03-16 22:20:00|4966.69|4930.69|4953.97|4917.97|4967.89|4931.89|4947.85|4911.85|715
1584397500000|2020-03-16 22:25:00|4953.87|4917.87|4901.99|4865.99|4964.93|4928.93|4898.2|4862.2|668
1584397800000|2020-03-16 22:30:00|4902.37|4866.37|4931.39|4895.39|4934.1|4898.1|4888.35|4852.35|786
1584398100000|2020-03-16 22:35:00|4931.27|4895.27|4939.28|4903.28|4955.04|4919.04|4915.14|4879.14|762
1584398400000|2020-03-16 22:40:00|4939.8|4903.8|4978.19|4942.19|5005.9|4969.9|4938.47|4902.47|762
1584398700000|2020-03-16 22:45:00|4978.2|4942.2|4936.8|4900.8|4981.34|4945.34|4934.19|4898.19|737
1584399000000|2020-03-16 22:50:00|4936.78|4900.78|4942.06|4906.06|4953.07|4917.07|4936.54|4900.54|595
1584399300000|2020-03-16 22:55:00|4942.14|4906.14|4953.29|4917.29|4963.74|4927.74|4937.34|4901.34|584
1584399600000|2020-03-16 23:00:00|4952.81|4916.81|4955.98|4919.98|4981.08|4945.08|4951.74|4915.74|709
1584399900000|2020-03-16 23:05:00|4955.94|4919.94|4964.19|4928.19|4964.19|4928.19|4934.02|4898.02|677
1584400200000|2020-03-16 23:10:00|4966.7|4930.7|4972.6|4936.6|4975.01|4939.01|4954.71|4918.71|554
1584400500000|2020-03-16 23:15:00|4972.49|4936.49|5021.05|4985.05|5021.05|4985.05|4967.14|4931.14|573
1584400800000|2020-03-16 23:20:00|5021.78|4985.78|4996.45|4960.45|5021.97|4985.97|4995.97|4959.97|637
1584401100000|2020-03-16 23:25:00|4996.44|4960.44|5023.78|4987.78|5024.33|4988.33|4995.97|4959.97|614
1584401400000|2020-03-16 23:30:00|5024.33|4988.33|5005.97|4969.97|5031.35|4995.35|4999.76|4963.76|501
1584401700000|2020-03-16 23:35:00|5007.37|4971.37|5035.23|4999.23|5056.25|5020.25|5004.66|4968.66|542
1584402000000|2020-03-16 23:40:00|5035.13|4999.13|5034.24|4998.24|5078.54|5042.54|5028.36|4992.36|663
1584402300000|2020-03-16 23:45:00|5033.94|4997.94|5045.27|5009.27|5055.99|5019.99|5033.84|4997.84|578
1584402600000|2020-03-16 23:50:00|5045.28|5009.28|5032.95|4996.95|5046.52|5010.52|5014.74|4978.74|596
1584402900000|2020-03-16 23:55:00|5033.36|4997.36|5057.66|5021.66|5057.66|5021.66|5031.06|4995.06|595
1584403200000|2020-03-17 00:00:00|5058.11|5022.11|5061.27|5025.27|5113.48|5077.48|5047.73|5011.73|636
1584403500000|2020-03-17 00:05:00|5061.47|5025.47|5039.94|5003.94|5063.99|5027.99|5027.89|4991.89|556
1584403800000|2020-03-17 00:10:00|5039.96|5003.96|5025.53|4989.53|5040.04|5004.04|5016.08|4980.08|620
1584404100000|2020-03-17 00:15:00|5025.26|4989.26|4971.59|4935.59|5025.87|4989.87|4963.14|4927.14|668
1584404400000|2020-03-17 00:20:00|4971.6|4935.6|5000.07|4964.07|5008.48|4972.48|4971.24|4935.24|620
1584404700000|2020-03-17 00:25:00|5000.05|4964.05|4998.76|4962.76|5012.01|4976.01|4989.97|4953.97|623
1584405000000|2020-03-17 00:30:00|4998.86|4962.86|5025.43|4989.43|5025.57|4989.57|4998.86|4962.86|521
1584405300000|2020-03-17 00:35:00|5025.44|4989.44|5023.57|4987.57|5037.27|5001.27|5014.26|4978.26|590
1584405600000|2020-03-17 00:40:00|5023.54|4987.54|5026.54|4990.54|5026.7|4990.7|5009.18|4973.18|529
1584405900000|2020-03-17 00:45:00|5026.56|4990.56|5053.42|5017.42|5054.14|5018.14|5022.77|4986.77|500
1584406200000|2020-03-17 00:50:00|5053.65|5017.65|5052.66|5016.66|5054.68|5018.68|5035.43|4999.43|492
1584406500000|2020-03-17 00:55:00|5052.84|5016.84|5101.71|5065.71|5102.36|5066.36|5052.37|5016.37|530
1584406800000|2020-03-17 01:00:00|5101.7|5065.7|5116.25|5080.25|5123.27|5087.27|5087.53|5051.53|648
1584407100000|2020-03-17 01:05:00|5116.26|5080.26|5158.83|5122.83|5166.38|5130.38|5116.26|5080.26|619
1584407400000|2020-03-17 01:10:00|5158.86|5122.86|5139.32|5103.32|5167.38|5131.38|5115.98|5079.98|620
1584407700000|2020-03-17 01:15:00|5139.89|5103.89|5208.94|5172.94|5211.75|5175.75|5139.89|5103.89|726
1584408000000|2020-03-17 01:20:00|5208.91|5172.91|5208.85|5172.85|5226.16|5190.16|5197.88|5161.88|691
1584408300000|2020-03-17 01:25:00|5209.2|5173.2|5271.35|5235.35|5292.14|5256.14|5209.2|5173.2|723
1584408600000|2020-03-17 01:30:00|5271.47|5235.47|5377.43|5341.43|5435.65|5399.65|5271.12|5235.12|814
1584408900000|2020-03-17 01:35:00|5377.45|5341.45|5289.98|5253.98|5377.46|5341.46|5289.19|5253.19|763
1584409200000|2020-03-17 01:40:00|5290.73|5254.73|5238.27|5202.27|5304.43|5268.43|5213.4|5177.4|768
1584409500000|2020-03-17 01:45:00|5236.77|5200.77|5239.51|5203.51|5240.92|5204.92|5198.37|5162.37|762
1584409800000|2020-03-17 01:50:00|5239.5|5203.5|5232.83|5196.83|5244.33|5208.33|5217.16|5181.16|734
1584410100000|2020-03-17 01:55:00|5233.74|5197.74|5223.62|5187.62|5275.98|5239.98|5211.13|5175.13|728
1584410400000|2020-03-17 02:00:00|5225|5189|5260.07|5224.07|5260.97|5224.97|5206.84|5170.84|743
1584410700000|2020-03-17 02:05:00|5260.1|5224.1|5229.85|5193.85|5263.66|5227.66|5226.04|5190.04|707
1584411000000|2020-03-17 02:10:00|5229.72|5193.72|5227.4|5191.4|5247.8|5211.8|5223.77|5187.77|675
1584411300000|2020-03-17 02:15:00|5227.66|5191.66|5194.79|5158.79|5234.44|5198.44|5183.9|5147.9|696
1584411600000|2020-03-17 02:20:00|5194.81|5158.81|5215.66|5179.66|5215.95|5179.95|5194.81|5158.81|678
1584411900000|2020-03-17 02:25:00|5215.64|5179.64|5228.73|5192.73|5229.53|5193.53|5203.24|5167.24|649
1584412200000|2020-03-17 02:30:00|5228.72|5192.72|5286.19|5250.19|5289.64|5253.64|5228.48|5192.48|628
1584412500000|2020-03-17 02:35:00|5286.2|5250.2|5311.35|5275.35|5311.35|5275.35|5259.81|5223.81|665
1584412800000|2020-03-17 02:40:00|5311.37|5275.37|5301.22|5265.22|5332.42|5296.42|5300.96|5264.96|710
1584413100000|2020-03-17 02:45:00|5301.18|5265.18|5290.48|5254.48|5317.81|5281.81|5269.91|5233.91|723
1584413400000|2020-03-17 02:50:00|5290.53|5254.53|5319.57|5283.57|5330.67|5294.67|5290.42|5254.42|696
1584413700000|2020-03-17 02:55:00|5319.55|5283.55|5317.79|5281.79|5330.87|5294.87|5298.33|5262.33|750
1584414000000|2020-03-17 03:00:00|5317.8|5281.8|5365.99|5329.99|5379.24|5343.24|5317.8|5281.8|626
1584414300000|2020-03-17 03:05:00|5365.87|5329.87|5300.9|5264.9|5366.51|5330.51|5288.67|5252.67|683
1584414600000|2020-03-17 03:10:00|5301.2|5265.2|5279.25|5243.25|5301.51|5265.51|5272.16|5236.16|695
1584414900000|2020-03-17 03:15:00|5279.22|5243.22|5274.28|5238.28|5299.73|5263.73|5272.19|5236.19|615
1584415200000|2020-03-17 03:20:00|5274.08|5238.08|5324.1|5288.1|5325.43|5289.43|5274.07|5238.07|622
1584415500000|2020-03-17 03:25:00|5324.11|5288.11|5339.88|5303.88|5347.45|5311.45|5320.58|5284.58|685
1584415800000|2020-03-17 03:30:00|5339.75|5303.75|5306.52|5270.52|5342.04|5306.04|5294.64|5258.64|687
1584416100000|2020-03-17 03:35:00|5306.51|5270.51|5343.72|5307.72|5371.49|5335.49|5306.36|5270.36|650
1584416400000|2020-03-17 03:40:00|5344.14|5308.14|5330.25|5294.25|5382.37|5346.37|5330.24|5294.24|682
1584416700000|2020-03-17 03:45:00|5330.16|5294.16|5315.23|5279.23|5349.62|5313.62|5311.48|5275.48|666
1584417000000|2020-03-17 03:50:00|5315.24|5279.24|5339.44|5303.44|5339.62|5303.62|5306.05|5270.05|701
1584417300000|2020-03-17 03:55:00|5339.29|5303.29|5351.67|5315.67|5358.72|5322.72|5326.01|5290.01|670
1584417600000|2020-03-17 04:00:00|5353.68|5317.68|5353.91|5317.91|5364.99|5328.99|5341.91|5305.91|719
1584417900000|2020-03-17 04:05:00|5354.08|5318.08|5301.55|5265.55|5354.17|5318.17|5287.96|5251.96|730
1584418200000|2020-03-17 04:10:00|5301.71|5265.71|5322.73|5286.73|5332.31|5296.31|5275.42|5239.42|666
1584418500000|2020-03-17 04:15:00|5321.49|5285.49|5307.91|5271.91|5321.63|5285.63|5292.2|5256.2|598
1584418800000|2020-03-17 04:20:00|5307.88|5271.88|5252.48|5216.48|5312.7|5276.7|5251.84|5215.84|649
1584419100000|2020-03-17 04:25:00|5252.39|5216.39|5259.8|5223.8|5272.92|5236.92|5252.39|5216.39|707
1584419400000|2020-03-17 04:30:00|5259.61|5223.61|5269.92|5233.92|5292.47|5256.47|5258.41|5222.41|703
1584419700000|2020-03-17 04:35:00|5269.91|5233.91|5273.36|5237.36|5286.34|5250.34|5259.37|5223.37|699
1584420000000|2020-03-17 04:40:00|5273.3|5237.3|5281.35|5245.35|5285.96|5249.96|5268.33|5232.33|628
1584420300000|2020-03-17 04:45:00|5281.61|5245.61|5288.57|5252.57|5291.08|5255.08|5273.47|5237.47|618
1584420600000|2020-03-17 04:50:00|5288.47|5252.47|5270.79|5234.79|5291.48|5255.48|5267.74|5231.74|527
1584420900000|2020-03-17 04:55:00|5271.01|5235.01|5298.06|5262.06|5303.78|5267.78|5271.01|5235.01|666
1584421200000|2020-03-17 05:00:00|5298.04|5262.04|5303.68|5267.68|5322.7|5286.7|5298.02|5262.02|585
1584421500000|2020-03-17 05:05:00|5303.66|5267.66|5325.19|5289.19|5325.19|5289.19|5302.69|5266.69|624
1584421800000|2020-03-17 05:10:00|5325.21|5289.21|5303.95|5267.95|5326.5|5290.5|5298.91|5262.91|652
1584422100000|2020-03-17 05:15:00|5303.96|5267.96|5282.67|5246.67|5305.43|5269.43|5282.19|5246.19|502
1584422400000|2020-03-17 05:20:00|5282.69|5246.69|5314.3|5278.3|5318.48|5282.48|5282.66|5246.66|588
1584422700000|2020-03-17 05:25:00|5314.22|5278.22|5319.69|5283.69|5327.41|5291.41|5311.29|5275.29|454
1584423000000|2020-03-17 05:30:00|5319.7|5283.7|5299.68|5263.68|5319.77|5283.77|5294.97|5258.97|574
1584423300000|2020-03-17 05:35:00|5299.7|5263.7|5313.86|5277.86|5318.64|5282.64|5299.02|5263.02|666
1584423600000|2020-03-17 05:40:00|5315.5|5279.5|5302.8|5266.8|5324.37|5288.37|5302.8|5266.8|522
1584423900000|2020-03-17 05:45:00|5302.81|5266.81|5281.71|5245.71|5303.54|5267.54|5281.47|5245.47|439
1584424200000|2020-03-17 05:50:00|5282.57|5246.57|5300.5|5264.5|5300.71|5264.71|5276.48|5240.48|521
1584424500000|2020-03-17 05:55:00|5300.65|5264.65|5314.46|5278.46|5329.07|5293.07|5296.94|5260.94|614
1584424800000|2020-03-17 06:00:00|5315.08|5279.08|5328.4|5292.4|5345.58|5309.58|5315.08|5279.08|579
1584425100000|2020-03-17 06:05:00|5328.23|5292.23|5320.11|5284.11|5331.37|5295.37|5313.63|5277.63|598
1584425400000|2020-03-17 06:10:00|5320.12|5284.12|5300.71|5264.71|5328.28|5292.28|5298.65|5262.65|501
1584425700000|2020-03-17 06:15:00|5300.64|5264.64|5281.29|5245.29|5303.85|5267.85|5280.5|5244.5|639
1584426000000|2020-03-17 06:20:00|5281.3|5245.3|5277.56|5241.56|5293.29|5257.29|5268.15|5232.15|651
1584426300000|2020-03-17 06:25:00|5277.6|5241.6|5299.12|5263.12|5308.09|5272.09|5277.58|5241.58|665
1584426600000|2020-03-17 06:30:00|5299.13|5263.13|5289.92|5253.92|5300.37|5264.37|5277.03|5241.03|508
1584426900000|2020-03-17 06:35:00|5289.94|5253.94|5279.95|5243.95|5299.7|5263.7|5276.93|5240.93|587
1584427200000|2020-03-17 06:40:00|5280.19|5244.19|5288.09|5252.09|5292.27|5256.27|5275.95|5239.95|508
1584427500000|2020-03-17 06:45:00|5288.14|5252.14|5312|5276|5316.85|5280.85|5283.65|5247.65|511
1584427800000|2020-03-17 06:50:00|5312.06|5276.06|5291.53|5255.53|5312.17|5276.17|5291.44|5255.44|563
1584428100000|2020-03-17 06:55:00|5291.54|5255.54|5316.54|5280.54|5317.1|5281.1|5291.34|5255.34|585
1584428400000|2020-03-17 07:00:00|5316.52|5280.52|5314.31|5278.31|5326.96|5290.96|5311.07|5275.07|475
1584428700000|2020-03-17 07:05:00|5314.34|5278.34|5311.83|5275.83|5321.98|5285.98|5307.05|5271.05|596
1584429000000|2020-03-17 07:10:00|5311.84|5275.84|5344.32|5308.32|5344.5|5308.5|5310.58|5274.58|524
1584429300000|2020-03-17 07:15:00|5344.33|5308.33|5363.08|5327.08|5387.61|5351.61|5343.12|5307.12|545
1584429600000|2020-03-17 07:20:00|5363.16|5327.16|5387.4|5351.4|5407.45|5371.45|5362.79|5326.79|665
1584429900000|2020-03-17 07:25:00|5387.46|5351.46|5403.19|5367.19|5440.7|5404.7|5385.6|5349.6|677
1584430200000|2020-03-17 07:30:00|5402.98|5366.98|5394.03|5358.03|5422.32|5386.32|5376.35|5340.35|708
1584430500000|2020-03-17 07:35:00|5394.04|5358.04|5420.96|5384.96|5430.95|5394.95|5394.04|5358.04|707
1584430800000|2020-03-17 07:40:00|5420.94|5384.94|5411.98|5375.98|5435.88|5399.88|5409.46|5373.46|590
1584431100000|2020-03-17 07:45:00|5411.95|5375.95|5420.67|5384.67|5453.66|5417.66|5411.95|5375.95|642
1584431400000|2020-03-17 07:50:00|5420.65|5384.65|5396.36|5360.36|5420.65|5384.65|5381.21|5345.21|679
1584431700000|2020-03-17 07:55:00|5396.34|5360.34|5403.6|5367.6|5414.3|5378.3|5378.97|5342.97|600
1584432000000|2020-03-17 08:00:00|5403.59|5367.59|5421.13|5385.13|5438.27|5402.27|5401.38|5365.38|692
1584432300000|2020-03-17 08:05:00|5421.15|5385.15|5431.88|5395.88|5434.6|5398.6|5419.32|5383.32|545
1584432600000|2020-03-17 08:10:00|5431.85|5395.85|5452.55|5416.55|5452.55|5416.55|5419.91|5383.91|604
1584432900000|2020-03-17 08:15:00|5452.57|5416.57|5465.96|5429.96|5486.06|5450.06|5444.91|5408.91|694
1584433200000|2020-03-17 08:20:00|5465.95|5429.95|5440.26|5404.26|5470.06|5434.06|5427.89|5391.89|652
1584433500000|2020-03-17 08:25:00|5440.28|5404.28|5408.54|5372.54|5440.67|5404.67|5395.51|5359.51|635
1584433800000|2020-03-17 08:30:00|5408.56|5372.56|5353.43|5317.43|5409.22|5373.22|5337.53|5301.53|598
1584434100000|2020-03-17 08:35:00|5352.22|5316.22|5365.35|5329.35|5370.44|5334.44|5343.16|5307.16|711
1584434400000|2020-03-17 08:40:00|5365.34|5329.34|5323.13|5287.13|5376.84|5340.84|5314.74|5278.74|611
1584434700000|2020-03-17 08:45:00|5322.51|5286.51|5327.97|5291.97|5330.49|5294.49|5298.82|5262.82|634
1584435000000|2020-03-17 08:50:00|5327.99|5291.99|5308.79|5272.79|5328.67|5292.67|5296.86|5260.86|627
1584435300000|2020-03-17 08:55:00|5308.75|5272.75|5327.46|5291.46|5330.48|5294.48|5297.52|5261.52|625
1584435600000|2020-03-17 09:00:00|5327.47|5291.47|5348.7|5312.7|5348.83|5312.83|5327.46|5291.46|571
1584435900000|2020-03-17 09:05:00|5348.61|5312.61|5340.28|5304.28|5356.27|5320.27|5334.35|5298.35|632
1584436200000|2020-03-17 09:10:00|5340.3|5304.3|5306.66|5270.66|5341.14|5305.14|5306.1|5270.1|631
1584436500000|2020-03-17 09:15:00|5306.86|5270.86|5308.54|5272.54|5315.98|5279.98|5298.6|5262.6|662
1584436800000|2020-03-17 09:20:00|5308.58|5272.58|5290.96|5254.96|5308.59|5272.59|5277.18|5241.18|646
1584437100000|2020-03-17 09:25:00|5290.95|5254.95|5285.65|5249.65|5300.9|5264.9|5285.65|5249.65|618
1584437400000|2020-03-17 09:30:00|5285.29|5249.29|5222.18|5186.18|5289.07|5253.07|5222.1|5186.1|643
1584437700000|2020-03-17 09:35:00|5223.29|5187.29|5214.25|5178.25|5235.96|5199.96|5214.2|5178.2|662
1584438000000|2020-03-17 09:40:00|5214.27|5178.27|5242.74|5206.74|5254.95|5218.95|5213.35|5177.35|697
1584438300000|2020-03-17 09:45:00|5242.53|5206.53|5276.51|5240.51|5281.8|5245.8|5233.65|5197.65|684
1584438600000|2020-03-17 09:50:00|5276.49|5240.49|5254.9|5218.9|5276.49|5240.49|5251.43|5215.43|625
1584438900000|2020-03-17 09:55:00|5254.83|5218.83|5268.77|5232.77|5276.23|5240.23|5253.54|5217.54|618
1584439200000|2020-03-17 10:00:00|5268.76|5232.76|5287.88|5251.88|5287.97|5251.97|5256.82|5220.82|639
1584439500000|2020-03-17 10:05:00|5287.92|5251.92|5293.28|5257.28|5294.67|5258.67|5279.52|5243.52|593
1584439800000|2020-03-17 10:10:00|5293.33|5257.33|5301.25|5265.25|5321.5|5285.5|5293.33|5257.33|613
1584440100000|2020-03-17 10:15:00|5301.05|5265.05|5304.12|5268.12|5309.63|5273.63|5287.14|5251.14|611
1584440400000|2020-03-17 10:20:00|5303.78|5267.78|5316.12|5280.12|5318.35|5282.35|5295.93|5259.93|441
1584440700000|2020-03-17 10:25:00|5316.01|5280.01|5330.1|5294.1|5335.55|5299.55|5300.83|5264.83|536
1584441000000|2020-03-17 10:30:00|5330.18|5294.18|5314.12|5278.12|5334.73|5298.73|5307.76|5271.76|554
1584441300000|2020-03-17 10:35:00|5314.08|5278.08|5315.34|5279.34|5322.42|5286.42|5304.14|5268.14|556
1584441600000|2020-03-17 10:40:00|5315.37|5279.37|5293.39|5257.39|5315.37|5279.37|5293.39|5257.39|576
1584441900000|2020-03-17 10:45:00|5294.06|5258.06|5293.45|5257.45|5307.06|5271.06|5292.1|5256.1|463
1584442200000|2020-03-17 10:50:00|5293.42|5257.42|5294.46|5258.46|5294.55|5258.55|5281.64|5245.64|430
1584442500000|2020-03-17 10:55:00|5294.45|5258.45|5334.77|5298.77|5339.59|5303.59|5288.94|5252.94|569
1584442800000|2020-03-17 11:00:00|5334.79|5298.79|5321.1|5285.1|5336.47|5300.47|5311.19|5275.19|526
1584443100000|2020-03-17 11:05:00|5321.06|5285.06|5339.48|5303.48|5339.54|5303.54|5318.84|5282.84|229
1584443400000|2020-03-17 11:10:00|5339.5|5303.5|5328.3|5292.3|5365.5|5329.5|5327.93|5291.93|557
1584443700000|2020-03-17 11:15:00|5328.45|5292.45|5309.34|5273.34|5333.09|5297.09|5303.32|5267.32|556
1584444000000|2020-03-17 11:20:00|5309.68|5273.68|5302.58|5266.58|5309.68|5273.68|5282.47|5246.47|581
1584444300000|2020-03-17 11:25:00|5302.65|5266.65|5303.18|5267.18|5303.98|5267.98|5287.33|5251.33|584
1584444600000|2020-03-17 11:30:00|5303.19|5267.19|5267.35|5231.35|5304.71|5268.71|5264.86|5228.86|641
1584444900000|2020-03-17 11:35:00|5267.28|5231.28|5284.28|5248.28|5287|5251|5267.21|5231.21|601
1584445200000|2020-03-17 11:40:00|5284.46|5248.46|5290.18|5254.18|5303.17|5267.17|5284.23|5248.23|499
1584445500000|2020-03-17 11:45:00|5290.17|5254.17|5327.46|5291.46|5337.64|5301.64|5284.09|5248.09|589
1584445800000|2020-03-17 11:50:00|5328.33|5292.33|5316.84|5280.84|5337.19|5301.19|5309.09|5273.09|646
1584446100000|2020-03-17 11:55:00|5316.76|5280.76|5303.47|5267.47|5316.95|5280.95|5295.83|5259.83|611
1584446400000|2020-03-17 12:00:00|5303.49|5267.49|5287.94|5251.94|5304.2|5268.2|5280.29|5244.29|576
1584446700000|2020-03-17 12:05:00|5288.06|5252.06|5283.27|5247.27|5294.76|5258.76|5281.53|5245.53|491
1584447000000|2020-03-17 12:10:00|5283.28|5247.28|5312.45|5276.45|5312.66|5276.66|5281.13|5245.13|467
1584447300000|2020-03-17 12:15:00|5312.42|5276.42|5322.85|5286.85|5334.23|5298.23|5297.82|5261.82|397
1584447600000|2020-03-17 12:20:00|5322.84|5286.84|5322.33|5286.33|5331.87|5295.87|5316.22|5280.22|452
1584447900000|2020-03-17 12:25:00|5322.86|5286.86|5311.57|5275.57|5329.35|5293.35|5309.89|5273.89|466
1584448200000|2020-03-17 12:30:00|5311.56|5275.56|5301.12|5265.12|5311.61|5275.61|5292.89|5256.89|426
1584448500000|2020-03-17 12:35:00|5301.11|5265.11|5294|5258|5302.88|5266.88|5293.92|5257.92|338
1584448800000|2020-03-17 12:40:00|5293.99|5257.99|5320.5|5284.5|5320.5|5284.5|5293.99|5257.99|394
1584449100000|2020-03-17 12:45:00|5320.49|5284.49|5320.46|5284.46|5324.08|5288.08|5314.47|5278.47|390
1584449400000|2020-03-17 12:50:00|5320.47|5284.47|5352.38|5316.38|5388.82|5352.82|5320.47|5284.47|602
1584449700000|2020-03-17 12:55:00|5352.41|5316.41|5239.29|5203.29|5352.49|5316.49|5221.79|5185.79|779
1584450000000|2020-03-17 13:00:00|5239.32|5203.32|5262.06|5226.06|5272.5|5236.5|5238.29|5202.29|658
1584450300000|2020-03-17 13:05:00|5261.15|5225.15|5265.59|5229.59|5275.81|5239.81|5255.75|5219.75|523
1584450600000|2020-03-17 13:10:00|5265.6|5229.6|5263.95|5227.95|5266.88|5230.88|5250.62|5214.62|539
1584450900000|2020-03-17 13:15:00|5263.96|5227.96|5286.37|5250.37|5311.34|5275.34|5260.24|5224.24|625
1584451200000|2020-03-17 13:20:00|5286.36|5250.36|5285.31|5249.31|5302.16|5266.16|5277.08|5241.08|663
1584451500000|2020-03-17 13:25:00|5285.3|5249.3|5293.78|5257.78|5296.32|5260.32|5284.52|5248.52|560
1584451800000|2020-03-17 13:30:00|5293.91|5257.91|5321.4|5285.4|5359.07|5323.07|5293.91|5257.91|740
1584452100000|2020-03-17 13:35:00|5321.04|5285.04|5271.35|5235.35|5326.46|5290.46|5271.35|5235.35|716
1584452400000|2020-03-17 13:40:00|5271.07|5235.07|5229.04|5193.04|5279.18|5243.18|5215.37|5179.37|669
1584452700000|2020-03-17 13:45:00|5229.06|5193.06|5252.58|5216.58|5280.4|5244.4|5229.06|5193.06|705
1584453000000|2020-03-17 13:50:00|5252.6|5216.6|5153.78|5117.78|5254.19|5218.19|5153.44|5117.44|716
1584453300000|2020-03-17 13:55:00|5153.9|5117.9|5127.24|5091.24|5157.01|5121.01|5118.12|5082.12|754
1584453600000|2020-03-17 14:00:00|5126.98|5090.98|5156.43|5120.43|5171.76|5135.76|5094.84|5058.84|703
1584453900000|2020-03-17 14:05:00|5156.44|5120.44|5173.91|5137.91|5201.45|5165.45|5156.41|5120.41|672
1584454200000|2020-03-17 14:10:00|5173.93|5137.93|5172.32|5136.32|5206.84|5170.84|5168.21|5132.21|708
1584454500000|2020-03-17 14:15:00|5172.31|5136.31|5200.52|5164.52|5206.32|5170.32|5165.73|5129.73|668
1584454800000|2020-03-17 14:20:00|5200.5|5164.5|5215.67|5179.67|5238.75|5202.75|5183.73|5147.73|703
1584455100000|2020-03-17 14:25:00|5215.68|5179.68|5248.17|5212.17|5255.31|5219.31|5206|5170|698
1584455400000|2020-03-17 14:30:00|5248.22|5212.22|5243.94|5207.94|5275.61|5239.61|5243.94|5207.94|685
1584455700000|2020-03-17 14:35:00|5243.58|5207.58|5227.08|5191.08|5270.44|5234.44|5226.93|5190.93|710
1584456000000|2020-03-17 14:40:00|5228.31|5192.31|5255.25|5219.25|5257.41|5221.41|5225.22|5189.22|700
1584456300000|2020-03-17 14:45:00|5255.62|5219.62|5262.57|5226.57|5273.63|5237.63|5253.82|5217.82|706
1584456600000|2020-03-17 14:50:00|5262.12|5226.12|5260.63|5224.63|5262.12|5226.12|5247.37|5211.37|689
1584456900000|2020-03-17 14:55:00|5260.64|5224.64|5266.7|5230.7|5268.25|5232.25|5238.1|5202.1|682
1584457200000|2020-03-17 15:00:00|5266.74|5230.74|5297.85|5261.85|5298.55|5262.55|5245.23|5209.23|594
1584457500000|2020-03-17 15:05:00|5297.84|5261.84|5319.21|5283.21|5320.01|5284.01|5292.86|5256.86|651
1584457800000|2020-03-17 15:10:00|5316.22|5280.22|5332.98|5296.98|5335.82|5299.82|5305.64|5269.64|673
1584458100000|2020-03-17 15:15:00|5332.99|5296.99|5323.36|5287.36|5334.98|5298.98|5306.79|5270.79|636
1584458400000|2020-03-17 15:20:00|5323.37|5287.37|5324.39|5288.39|5342.67|5306.67|5320.12|5284.12|681
1584458700000|2020-03-17 15:25:00|5324.43|5288.43|5351.06|5315.06|5382.03|5346.03|5323.13|5287.13|722
1584459000000|2020-03-17 15:30:00|5350.66|5314.66|5351.74|5315.74|5369.58|5333.58|5347.44|5311.44|702
1584459300000|2020-03-17 15:35:00|5351.73|5315.73|5320.01|5284.01|5354.18|5318.18|5320.01|5284.01|608
1584459600000|2020-03-17 15:40:00|5319.98|5283.98|5343.57|5307.57|5346.4|5310.4|5318.95|5282.95|647
1584459900000|2020-03-17 15:45:00|5343.58|5307.58|5348.65|5312.65|5351.32|5315.32|5334.14|5298.14|623
1584460200000|2020-03-17 15:50:00|5348.64|5312.64|5364.3|5328.3|5373.98|5337.98|5345.24|5309.24|666
1584460500000|2020-03-17 15:55:00|5364.42|5328.42|5402.33|5366.33|5412.44|5376.44|5337.73|5301.73|701
1584460800000|2020-03-17 16:00:00|5402.34|5366.34|5461.32|5425.32|5462.82|5426.82|5386.11|5350.11|666
1584461100000|2020-03-17 16:05:00|5461.31|5425.31|5470.12|5434.12|5491.01|5455.01|5421.5|5385.5|716
1584461400000|2020-03-17 16:10:00|5470.1|5434.1|5496.12|5460.12|5522.55|5486.55|5448.52|5412.52|682
1584461700000|2020-03-17 16:15:00|5496.04|5460.04|5445.52|5409.52|5499.58|5463.58|5430.09|5394.09|684
1584462000000|2020-03-17 16:20:00|5445.51|5409.51|5411.58|5375.58|5449.62|5413.62|5401.24|5365.24|666
1584462300000|2020-03-17 16:25:00|5411.93|5375.93|5397.13|5361.13|5418.08|5382.08|5372.86|5336.86|696
1584462600000|2020-03-17 16:30:00|5396.91|5360.91|5398.34|5362.34|5432.62|5396.62|5395.06|5359.06|710
1584462900000|2020-03-17 16:35:00|5398.36|5362.36|5388.13|5352.13|5414.35|5378.35|5384.09|5348.09|638
1584463200000|2020-03-17 16:40:00|5388.15|5352.15|5391.86|5355.86|5392.11|5356.11|5360.42|5324.42|743
1584463500000|2020-03-17 16:45:00|5391.87|5355.87|5395.07|5359.07|5406.69|5370.69|5382.77|5346.77|729
1584463800000|2020-03-17 16:50:00|5395.06|5359.06|5375.32|5339.32|5395.34|5359.34|5364.18|5328.18|693
1584464100000|2020-03-17 16:55:00|5375.31|5339.31|5388.1|5352.1|5393.52|5357.52|5375.25|5339.25|630
1584464400000|2020-03-17 17:00:00|5388.28|5352.28|5394.83|5358.83|5410.81|5374.81|5387.57|5351.57|628
1584464700000|2020-03-17 17:05:00|5394.68|5358.68|5377.97|5341.97|5399.54|5363.54|5377.97|5341.97|605
1584465000000|2020-03-17 17:10:00|5377.98|5341.98|5355.33|5319.33|5378.29|5342.29|5348.74|5312.74|649
1584465300000|2020-03-17 17:15:00|5355.35|5319.35|5360.29|5324.29|5362.84|5326.84|5333.11|5297.11|649
1584465600000|2020-03-17 17:20:00|5359.82|5323.82|5371.55|5335.55|5376.04|5340.04|5355.37|5319.37|536
1584465900000|2020-03-17 17:25:00|5371.56|5335.56|5392.27|5356.27|5392.79|5356.79|5371.19|5335.19|561
1584466200000|2020-03-17 17:30:00|5392.2|5356.2|5405.83|5369.83|5408.78|5372.78|5379.97|5343.97|532
1584466500000|2020-03-17 17:35:00|5405.81|5369.81|5414.06|5378.06|5418.41|5382.41|5394.54|5358.54|544
1584466800000|2020-03-17 17:40:00|5414.09|5378.09|5415.03|5379.03|5427.19|5391.19|5411.82|5375.82|636
1584467100000|2020-03-17 17:45:00|5415.23|5379.23|5427.08|5391.08|5436.42|5400.42|5415.23|5379.23|589
1584467400000|2020-03-17 17:50:00|5427.14|5391.14|5406.01|5370.01|5432.52|5396.52|5402.54|5366.54|533
1584467700000|2020-03-17 17:55:00|5406.05|5370.05|5399.58|5363.58|5413.83|5377.83|5392.49|5356.49|627
1584468000000|2020-03-17 18:00:00|5399.56|5363.56|5399.08|5363.08|5409.22|5373.22|5383.13|5347.13|711
1584468300000|2020-03-17 18:05:00|5399.05|5363.05|5426.74|5390.74|5433.24|5397.24|5399.05|5363.05|656
1584468600000|2020-03-17 18:10:00|5426.78|5390.78|5414.3|5378.3|5436.18|5400.18|5407.32|5371.32|630
1584468900000|2020-03-17 18:15:00|5413.72|5377.72|5427.23|5391.23|5431.24|5395.24|5396.93|5360.93|576
1584469200000|2020-03-17 18:20:00|5427.26|5391.26|5400.71|5364.71|5432.49|5396.49|5396.27|5360.27|651
1584469500000|2020-03-17 18:25:00|5400.81|5364.81|5425.69|5389.69|5427.83|5391.83|5393.94|5357.94|632
1584469800000|2020-03-17 18:30:00|5425.71|5389.71|5446.33|5410.33|5459.46|5423.46|5425.71|5389.71|654
1584470100000|2020-03-17 18:35:00|5446.37|5410.37|5436.54|5400.54|5452.7|5416.7|5427.91|5391.91|613
1584470400000|2020-03-17 18:40:00|5436.55|5400.55|5417|5381|5443.2|5407.2|5414.6|5378.6|584
1584470700000|2020-03-17 18:45:00|5416.99|5380.99|5401.22|5365.22|5420.79|5384.79|5399.59|5363.59|639
1584471000000|2020-03-17 18:50:00|5401.54|5365.54|5395.76|5359.76|5409.71|5373.71|5387.61|5351.61|660
1584471300000|2020-03-17 18:55:00|5395.78|5359.78|5404.04|5368.04|5408.26|5372.26|5395.08|5359.08|633
1584471600000|2020-03-17 19:00:00|5404.07|5368.07|5361.19|5325.19|5404.78|5368.78|5361.19|5325.19|679
1584471900000|2020-03-17 19:05:00|5361.12|5325.12|5377.96|5341.96|5390.68|5354.68|5357.3|5321.3|704
1584472200000|2020-03-17 19:10:00|5377.93|5341.93|5370.47|5334.47|5377.93|5341.93|5358.22|5322.22|643
1584472500000|2020-03-17 19:15:00|5370.48|5334.48|5384.62|5348.62|5395.99|5359.99|5370.48|5334.48|679
1584472800000|2020-03-17 19:20:00|5384.57|5348.57|5378.42|5342.42|5386.92|5350.92|5371.75|5335.75|679
1584473100000|2020-03-17 19:25:00|5378.41|5342.41|5373.24|5337.24|5379.64|5343.64|5370.46|5334.46|540
1584473400000|2020-03-17 19:30:00|5373.26|5337.26|5420.42|5384.42|5431.93|5395.93|5373.26|5337.26|656
1584473700000|2020-03-17 19:35:00|5420.43|5384.43|5431.93|5395.93|5432.19|5396.19|5420.38|5384.38|614
1584474000000|2020-03-17 19:40:00|5431.92|5395.92|5423.65|5387.65|5441.14|5405.14|5419.55|5383.55|607
1584474300000|2020-03-17 19:45:00|5424.73|5388.73|5409.91|5373.91|5425.27|5389.27|5392.8|5356.8|614
1584474600000|2020-03-17 19:50:00|5409.94|5373.94|5403.46|5367.46|5416.09|5380.09|5378.36|5342.36|716
1584474900000|2020-03-17 19:55:00|5403.44|5367.44|5414.17|5378.17|5417.17|5381.17|5388.83|5352.83|655
1584475200000|2020-03-17 20:00:00|5414.19|5378.19|5382.64|5346.64|5431.52|5395.52|5375.48|5339.48|718
1584475500000|2020-03-17 20:05:00|5382.68|5346.68|5385.44|5349.44|5396.81|5360.81|5373.53|5337.53|680
1584475800000|2020-03-17 20:10:00|5385.3|5349.3|5401.73|5365.73|5402.55|5366.55|5381.37|5345.37|613
1584476100000|2020-03-17 20:15:00|5401.74|5365.74|5403.54|5367.54|5412.43|5376.43|5401.74|5365.74|497
1584476400000|2020-03-17 20:20:00|5403.67|5367.67|5411.46|5375.46|5413.11|5377.11|5403.27|5367.27|419
1584476700000|2020-03-17 20:25:00|5411.48|5375.48|5428.67|5392.67|5431.9|5395.9|5411.33|5375.33|551
1584477000000|2020-03-17 20:30:00|5428.07|5392.07|5441.92|5405.92|5443.94|5407.94|5427.87|5391.87|539
1584477300000|2020-03-17 20:35:00|5442.41|5406.41|5475.78|5439.78|5503.29|5467.29|5442.41|5406.41|732
1584477600000|2020-03-17 20:40:00|5475.79|5439.79|5475.28|5439.28|5477.78|5441.78|5458.31|5422.31|642
1584477900000|2020-03-17 20:45:00|5475.29|5439.29|5481.76|5445.76|5495.26|5459.26|5474.8|5438.8|606
1584478200000|2020-03-17 20:50:00|5481.92|5445.92|5475.89|5439.89|5490.97|5454.97|5472.09|5436.09|647
1584478500000|2020-03-17 20:55:00|5475.92|5439.92|5486.96|5450.96|5492.84|5456.84|5473.14|5437.14|599
1584478800000|2020-03-17 21:00:00|5486.97|5450.97|5515.84|5479.84|5537.35|5501.35|5486.97|5450.97|716
1584479100000|2020-03-17 21:05:00|5515.4|5479.4|5528.91|5492.91|5578.07|5542.07|5512.29|5476.29|729
1584479400000|2020-03-17 21:10:00|5528.92|5492.92|5460.7|5424.7|5529.12|5493.12|5435.15|5399.15|693
1584479700000|2020-03-17 21:15:00|5460.08|5424.08|5423.95|5387.95|5463.93|5427.93|5416.52|5380.52|648
1584480000000|2020-03-17 21:20:00|5423.67|5387.67|5468.73|5432.73|5468.97|5432.97|5407.22|5371.22|622
1584480300000|2020-03-17 21:25:00|5468.78|5432.78|5448.56|5412.56|5469.62|5433.62|5439.49|5403.49|486
1584480600000|2020-03-17 21:30:00|5448.39|5412.39|5466.17|5430.17|5466.78|5430.78|5448.39|5412.39|522
1584480900000|2020-03-17 21:35:00|5466.16|5430.16|5493.42|5457.42|5503.59|5467.59|5463.57|5427.57|535
1584481200000|2020-03-17 21:40:00|5493.38|5457.38|5473.78|5437.78|5493.38|5457.38|5462.14|5426.14|619
1584481500000|2020-03-17 21:45:00|5473.8|5437.8|5489.61|5453.61|5491.48|5455.48|5473.78|5437.78|464
1584481800000|2020-03-17 21:50:00|5489.62|5453.62|5464.36|5428.36|5489.77|5453.77|5459.6|5423.6|586
1584482100000|2020-03-17 21:55:00|5464.92|5428.92|5474.56|5438.56|5475.67|5439.67|5460.49|5424.49|562
1584482400000|2020-03-17 22:00:00|5474.55|5438.55|5456.63|5420.63|5474.55|5438.55|5451.61|5415.61|541
1584482700000|2020-03-17 22:05:00|5456.65|5420.65|5458.53|5422.53|5461.03|5425.03|5447.99|5411.99|540
1584483000000|2020-03-17 22:10:00|5457.71|5421.71|5438.35|5402.35|5457.82|5421.82|5432.58|5396.58|517
1584483300000|2020-03-17 22:15:00|5438.31|5402.31|5432.7|5396.7|5445.57|5409.57|5431.52|5395.52|576
1584483600000|2020-03-17 22:20:00|5432.72|5396.72|5425.48|5389.48|5436.75|5400.75|5418.67|5382.67|630
1584483900000|2020-03-17 22:25:00|5425.47|5389.47|5440.06|5404.06|5447.33|5411.33|5425.47|5389.47|602
1584484200000|2020-03-17 22:30:00|5440.05|5404.05|5443.25|5407.25|5447.45|5411.45|5420.65|5384.65|594
1584484500000|2020-03-17 22:35:00|5441.87|5405.87|5463.22|5427.22|5466.02|5430.02|5437.1|5401.1|577
1584484800000|2020-03-17 22:40:00|5463.23|5427.23|5460.4|5424.4|5466.06|5430.06|5447.03|5411.03|632
1584485100000|2020-03-17 22:45:00|5460.13|5424.13|5481.95|5445.95|5483.31|5447.31|5459.88|5423.88|660
1584485400000|2020-03-17 22:50:00|5481.94|5445.94|5479.83|5443.83|5486.65|5450.65|5466.05|5430.05|605
1584485700000|2020-03-17 22:55:00|5479.82|5443.82|5471.09|5435.09|5499.09|5463.09|5471.09|5435.09|597
1584486000000|2020-03-17 23:00:00|5470.7|5434.7|5452.11|5416.11|5470.72|5434.72|5450.34|5414.34|604
1584486300000|2020-03-17 23:05:00|5452.12|5416.12|5453.69|5417.69|5457.28|5421.28|5442.86|5406.86|610
1584486600000|2020-03-17 23:10:00|5453.72|5417.72|5442.17|5406.17|5454.52|5418.52|5429.97|5393.97|656
1584486900000|2020-03-17 23:15:00|5441.28|5405.28|5436.92|5400.92|5450.83|5414.83|5434.39|5398.39|584
1584487200000|2020-03-17 23:20:00|5437.21|5401.21|5467.02|5431.02|5467.02|5431.02|5437.21|5401.21|602
1584487500000|2020-03-17 23:25:00|5467.86|5431.86|5462.7|5426.7|5474.21|5438.21|5460.82|5424.82|678
1584487800000|2020-03-17 23:30:00|5462.8|5426.8|5466.64|5430.64|5479.51|5443.51|5462.8|5426.8|551
1584488100000|2020-03-17 23:35:00|5466.79|5430.79|5448.25|5412.25|5470.04|5434.04|5448.09|5412.09|587
1584488400000|2020-03-17 23:40:00|5448.24|5412.24|5450.79|5414.79|5451.72|5415.72|5440.11|5404.11|540
1584488700000|2020-03-17 23:45:00|5450.98|5414.98|5450.31|5414.31|5468.12|5432.12|5450.31|5414.31|532
1584489000000|2020-03-17 23:50:00|5449.41|5413.41|5418.55|5382.55|5449.41|5413.41|5418.55|5382.55|592
1584489300000|2020-03-17 23:55:00|5418.43|5382.43|5354.36|5318.36|5419.08|5383.08|5348.55|5312.55|723
1584489600000|2020-03-18 00:00:00|5353.41|5317.41|5379.26|5343.26|5403.7|5367.7|5349.16|5313.16|681
1584489900000|2020-03-18 00:05:00|5379.27|5343.27|5369.18|5333.18|5381.57|5345.57|5358.86|5322.86|609
1584490200000|2020-03-18 00:10:00|5369.41|5333.41|5346.13|5310.13|5376.22|5340.22|5311.4|5275.4|629
1584490500000|2020-03-18 00:15:00|5346.34|5310.34|5361.68|5325.68|5372.89|5336.89|5333.67|5297.67|607
1584490800000|2020-03-18 00:20:00|5361.74|5325.74|5360.05|5324.05|5376.82|5340.82|5352.15|5316.15|560
1584491100000|2020-03-18 00:25:00|5359.89|5323.89|5423.7|5387.7|5425.98|5389.98|5358.19|5322.19|569
1584491400000|2020-03-18 00:30:00|5423.39|5387.39|5440.68|5404.68|5459.46|5423.46|5415.69|5379.69|720
1584491700000|2020-03-18 00:35:00|5440.57|5404.57|5445.31|5409.31|5451.33|5415.33|5429.05|5393.05|649
1584492000000|2020-03-18 00:40:00|5445.32|5409.32|5430.21|5394.21|5446.21|5410.21|5428.75|5392.75|569
1584492300000|2020-03-18 00:45:00|5429.81|5393.81|5391.24|5355.24|5430.72|5394.72|5391.24|5355.24|605
1584492600000|2020-03-18 00:50:00|5392.72|5356.72|5393.68|5357.68|5404.56|5368.56|5390.45|5354.45|392
1584492900000|2020-03-18 00:55:00|5393.67|5357.67|5391.86|5355.86|5399.11|5363.11|5382.91|5346.91|509
1584493200000|2020-03-18 01:00:00|5391.87|5355.87|5379.58|5343.58|5392.01|5356.01|5374.91|5338.91|607
1584493500000|2020-03-18 01:05:00|5380.37|5344.37|5384.33|5348.33|5389.42|5353.42|5378.72|5342.72|497
1584493800000|2020-03-18 01:10:00|5384.35|5348.35|5400.62|5364.62|5402.34|5366.34|5377.93|5341.93|610
1584494100000|2020-03-18 01:15:00|5399.46|5363.46|5398.74|5362.74|5408.67|5372.67|5394.32|5358.32|559
1584494400000|2020-03-18 01:20:00|5398.73|5362.73|5413.78|5377.78|5417.34|5381.34|5397.92|5361.92|566
1584494700000|2020-03-18 01:25:00|5413.79|5377.79|5395|5359|5417.15|5381.15|5384.41|5348.41|574
1584495000000|2020-03-18 01:30:00|5395.04|5359.04|5404.56|5368.56|5404.56|5368.56|5383.27|5347.27|584
1584495300000|2020-03-18 01:35:00|5404.58|5368.58|5417.13|5381.13|5417.42|5381.42|5395.53|5359.53|562
1584495600000|2020-03-18 01:40:00|5417.02|5381.02|5412.89|5376.89|5418.1|5382.1|5409|5373|589
1584495900000|2020-03-18 01:45:00|5412.88|5376.88|5413.17|5377.17|5416.25|5380.25|5408.82|5372.82|466
1584496200000|2020-03-18 01:50:00|5413.14|5377.14|5399.12|5363.12|5413.2|5377.2|5396.68|5360.68|487
1584496500000|2020-03-18 01:55:00|5399.1|5363.1|5400.89|5364.89|5401.64|5365.64|5395.96|5359.96|484
1584496800000|2020-03-18 02:00:00|5400.9|5364.9|5406.53|5370.53|5414.19|5378.19|5400.85|5364.85|434
1584497100000|2020-03-18 02:05:00|5406.57|5370.57|5370.71|5334.71|5406.6|5370.6|5364.63|5328.63|509
1584497400000|2020-03-18 02:10:00|5370.72|5334.72|5370.57|5334.57|5380.59|5344.59|5364.66|5328.66|550
1584497700000|2020-03-18 02:15:00|5370.58|5334.58|5368.49|5332.49|5370.58|5334.58|5358.25|5322.25|389
1584498000000|2020-03-18 02:20:00|5368.39|5332.39|5380.03|5344.03|5383.61|5347.61|5366.58|5330.58|353
1584498300000|2020-03-18 02:25:00|5380.2|5344.2|5383.55|5347.55|5383.56|5347.56|5377.51|5341.51|399
1584498600000|2020-03-18 02:30:00|5383.57|5347.57|5401.86|5365.86|5406.86|5370.86|5383.57|5347.57|550
1584498900000|2020-03-18 02:35:00|5401.87|5365.87|5387.25|5351.25|5402.21|5366.21|5386.92|5350.92|303
1584499200000|2020-03-18 02:40:00|5387.19|5351.19|5396.72|5360.72|5398.2|5362.2|5384.39|5348.39|534
1584499500000|2020-03-18 02:45:00|5396.73|5360.73|5386.22|5350.22|5396.73|5360.73|5378.39|5342.39|436
1584499800000|2020-03-18 02:50:00|5386.23|5350.23|5399.29|5363.29|5399.29|5363.29|5386.23|5350.23|463
1584500100000|2020-03-18 02:55:00|5398.89|5362.89|5406.38|5370.38|5413.72|5377.72|5398.89|5362.89|483
1584500400000|2020-03-18 03:00:00|5406.68|5370.68|5401.28|5365.28|5411.21|5375.21|5400.87|5364.87|450
1584500700000|2020-03-18 03:05:00|5401.47|5365.47|5408.14|5372.14|5408.18|5372.18|5401.47|5365.47|286
1584501000000|2020-03-18 03:10:00|5408.15|5372.15|5433.32|5397.32|5433.79|5397.79|5408.15|5372.15|522
1584501300000|2020-03-18 03:15:00|5433.35|5397.35|5432.94|5396.94|5437.1|5401.1|5426.53|5390.53|593
1584501600000|2020-03-18 03:20:00|5432.93|5396.93|5423.26|5387.26|5434.42|5398.42|5421.87|5385.87|559
1584501900000|2020-03-18 03:25:00|5423.3|5387.3|5439.24|5403.24|5443.93|5407.93|5418.26|5382.26|562
1584502200000|2020-03-18 03:30:00|5439.27|5403.27|5424.56|5388.56|5445.09|5409.09|5424.49|5388.49|488
1584502500000|2020-03-18 03:35:00|5424.6|5388.6|5414.32|5378.32|5424.88|5388.88|5412|5376|430
1584502800000|2020-03-18 03:40:00|5414.33|5378.33|5425.5|5389.5|5425.65|5389.65|5410.72|5374.72|291
1584503100000|2020-03-18 03:45:00|5426.26|5390.26|5431.74|5395.74|5435.05|5399.05|5424.25|5388.25|436
1584503400000|2020-03-18 03:50:00|5431.53|5395.53|5425.17|5389.17|5432.62|5396.62|5414.86|5378.86|633
1584503700000|2020-03-18 03:55:00|5424|5388|5429.87|5393.87|5430.36|5394.36|5423.98|5387.98|320
1584504000000|2020-03-18 04:00:00|5429.86|5393.86|5424.23|5388.23|5432.97|5396.97|5420.52|5384.52|332
1584504300000|2020-03-18 04:05:00|5423.99|5387.99|5420.62|5384.62|5426.92|5390.92|5416.9|5380.9|401
1584504600000|2020-03-18 04:10:00|5420.64|5384.64|5420.33|5384.33|5426.11|5390.11|5419.71|5383.71|378
1584504900000|2020-03-18 04:15:00|5420.34|5384.34|5416.97|5380.97|5420.87|5384.87|5415.11|5379.11|287
1584505200000|2020-03-18 04:20:00|5417.11|5381.11|5422.38|5386.38|5423.12|5387.12|5405.89|5369.89|453
1584505500000|2020-03-18 04:25:00|5422.4|5386.4|5417.53|5381.53|5422.54|5386.54|5416.52|5380.52|276
1584505800000|2020-03-18 04:30:00|5417.51|5381.51|5431.34|5395.34|5431.35|5395.35|5417.25|5381.25|370
1584506100000|2020-03-18 04:35:00|5431.06|5395.06|5437.27|5401.27|5437.27|5401.27|5428.85|5392.85|350
1584506400000|2020-03-18 04:40:00|5437.3|5401.3|5450.2|5414.2|5467.3|5431.3|5437.3|5401.3|544
1584506700000|2020-03-18 04:45:00|5450.23|5414.23|5437.33|5401.33|5450.75|5414.75|5432.77|5396.77|513
1584507000000|2020-03-18 04:50:00|5437.1|5401.1|5437.65|5401.65|5444.48|5408.48|5432.36|5396.36|488
1584507300000|2020-03-18 04:55:00|5438.04|5402.04|5454.48|5418.48|5454.68|5418.68|5437.78|5401.78|543
1584507600000|2020-03-18 05:00:00|5454.5|5418.5|5438.58|5402.58|5457.53|5421.53|5438.58|5402.58|486
1584507900000|2020-03-18 05:05:00|5438.64|5402.64|5427.69|5391.69|5447.73|5411.73|5426.57|5390.57|419
1584508200000|2020-03-18 05:10:00|5427.66|5391.66|5423.59|5387.59|5431.71|5395.71|5423.32|5387.32|500
1584508500000|2020-03-18 05:15:00|5423.52|5387.52|5394.99|5358.99|5423.73|5387.73|5388.09|5352.09|638
1584508800000|2020-03-18 05:20:00|5395.04|5359.04|5372.26|5336.26|5397.11|5361.11|5372.26|5336.26|491
1584509100000|2020-03-18 05:25:00|5371.85|5335.85|5359.84|5323.84|5380.91|5344.91|5359.84|5323.84|626
1584509400000|2020-03-18 05:30:00|5359.91|5323.91|5364.5|5328.5|5380.24|5344.24|5346.32|5310.32|653
1584509700000|2020-03-18 05:35:00|5364.52|5328.52|5376.56|5340.56|5381.99|5345.99|5364.02|5328.02|599
1584510000000|2020-03-18 05:40:00|5376.39|5340.39|5368.96|5332.96|5377.34|5341.34|5366.14|5330.14|651
1584510300000|2020-03-18 05:45:00|5368.94|5332.94|5378.3|5342.3|5381.14|5345.14|5368.64|5332.64|580
1584510600000|2020-03-18 05:50:00|5378.32|5342.32|5329.88|5293.88|5379.76|5343.76|5321.41|5285.41|576
1584510900000|2020-03-18 05:55:00|5329.75|5293.75|5302.51|5266.51|5329.75|5293.75|5293.19|5257.19|703
1584511200000|2020-03-18 06:00:00|5302.57|5266.57|5289.2|5253.2|5320.44|5284.44|5273.06|5237.06|689
1584511500000|2020-03-18 06:05:00|5289.21|5253.21|5296.48|5260.48|5299.95|5263.95|5283.69|5247.69|650
1584511800000|2020-03-18 06:10:00|5297.15|5261.15|5281.59|5245.59|5307.23|5271.23|5274.61|5238.61|643
1584512100000|2020-03-18 06:15:00|5281.6|5245.6|5293.75|5257.75|5306.93|5270.93|5281.6|5245.6|627
1584512400000|2020-03-18 06:20:00|5293.77|5257.77|5287.72|5251.72|5295.45|5259.45|5282.99|5246.99|433
1584512700000|2020-03-18 06:25:00|5287.82|5251.82|5265.81|5229.81|5287.82|5251.82|5254.04|5218.04|662
1584513000000|2020-03-18 06:30:00|5265.76|5229.76|5267.67|5231.67|5284.98|5248.98|5265.54|5229.54|628
1584513300000|2020-03-18 06:35:00|5267.26|5231.26|5246.47|5210.47|5267.77|5231.77|5233.38|5197.38|692
1584513600000|2020-03-18 06:40:00|5246.48|5210.48|5248.55|5212.55|5262.16|5226.16|5244.78|5208.78|555
1584513900000|2020-03-18 06:45:00|5248.36|5212.36|5258.08|5222.08|5258.66|5222.66|5221.83|5185.83|602
1584514200000|2020-03-18 06:50:00|5258.09|5222.09|5270.21|5234.21|5270.9|5234.9|5254.87|5218.87|531
1584514500000|2020-03-18 06:55:00|5270.31|5234.31|5291.21|5255.21|5297|5261|5258.23|5222.23|660
1584514800000|2020-03-18 07:00:00|5291.01|5255.01|5278.3|5242.3|5291.71|5255.71|5272.38|5236.38|539
1584515100000|2020-03-18 07:05:00|5278.34|5242.34|5259|5223|5279.57|5243.57|5259|5223|515
1584515400000|2020-03-18 07:10:00|5259.05|5223.05|5253.53|5217.53|5264.36|5228.36|5244.4|5208.4|513
1584515700000|2020-03-18 07:15:00|5253.56|5217.56|5249.09|5213.09|5268.81|5232.81|5248.77|5212.77|609
1584516000000|2020-03-18 07:20:00|5249.1|5213.1|5223.72|5187.72|5249.1|5213.1|5223.72|5187.72|663
1584516300000|2020-03-18 07:25:00|5223.38|5187.38|5203.12|5167.12|5223.38|5187.38|5172.8|5136.8|748
1584516600000|2020-03-18 07:30:00|5203.09|5167.09|5185.5|5149.5|5203.29|5167.29|5169.98|5133.98|640
1584516900000|2020-03-18 07:35:00|5185.48|5149.48|5181.22|5145.22|5189.28|5153.28|5175.26|5139.26|622
1584517200000|2020-03-18 07:40:00|5182.02|5146.02|5156.16|5120.16|5199.47|5163.47|5155.63|5119.63|631
1584517500000|2020-03-18 07:45:00|5156.15|5120.15|5180.86|5144.86|5180.86|5144.86|5143.76|5107.76|674
1584517800000|2020-03-18 07:50:00|5180.98|5144.98|5183.09|5147.09|5197.23|5161.23|5170.64|5134.64|627
1584518100000|2020-03-18 07:55:00|5182.85|5146.85|5181.16|5145.16|5196.29|5160.29|5171.53|5135.53|615
1584518400000|2020-03-18 08:00:00|5181.18|5145.18|5171.5|5135.5|5181.18|5145.18|5150.43|5114.43|660
1584518700000|2020-03-18 08:05:00|5171.62|5135.62|5154.89|5118.89|5171.84|5135.84|5110.32|5074.32|685
1584519000000|2020-03-18 08:10:00|5154.9|5118.9|5177.21|5141.21|5186.89|5150.89|5154.9|5118.9|658
1584519300000|2020-03-18 08:15:00|5177.23|5141.23|5193.33|5157.33|5193.84|5157.84|5163.17|5127.17|586
1584519600000|2020-03-18 08:20:00|5193.39|5157.39|5203.15|5167.15|5213.43|5177.43|5186.01|5150.01|654
1584519900000|2020-03-18 08:25:00|5203.17|5167.17|5201.33|5165.33|5208.61|5172.61|5191.37|5155.37|559
1584520200000|2020-03-18 08:30:00|5202.9|5166.9|5194.9|5158.9|5207.04|5171.04|5191.75|5155.75|551
1584520500000|2020-03-18 08:35:00|5194.88|5158.88|5170.37|5134.37|5195.21|5159.21|5157.5|5121.5|559
1584520800000|2020-03-18 08:40:00|5170.3|5134.3|5184.36|5148.36|5189.27|5153.27|5168.11|5132.11|624
1584521100000|2020-03-18 08:45:00|5184.39|5148.39|5195.61|5159.61|5196.06|5160.06|5179.35|5143.35|588
1584521400000|2020-03-18 08:50:00|5195.67|5159.67|5177.43|5141.43|5195.7|5159.7|5175.09|5139.09|474
1584521700000|2020-03-18 08:55:00|5177.64|5141.64|5203.5|5167.5|5207.59|5171.59|5172.29|5136.29|583
1584522000000|2020-03-18 09:00:00|5203.54|5167.54|5205.62|5169.62|5209.69|5173.69|5200.71|5164.71|549
1584522300000|2020-03-18 09:05:00|5205.69|5169.69|5245.28|5209.28|5275.22|5239.22|5202.64|5166.64|647
1584522600000|2020-03-18 09:10:00|5245.47|5209.47|5241.93|5205.93|5262.91|5226.91|5239.14|5203.14|716
1584522900000|2020-03-18 09:15:00|5241.96|5205.96|5237.82|5201.82|5259.95|5223.95|5233.33|5197.33|672
1584523200000|2020-03-18 09:20:00|5237.81|5201.81|5226.2|5190.2|5241.8|5205.8|5222.72|5186.72|501
1584523500000|2020-03-18 09:25:00|5226.19|5190.19|5236.55|5200.55|5241.56|5205.56|5225.8|5189.8|561
1584523800000|2020-03-18 09:30:00|5236.58|5200.58|5239.98|5203.98|5247.17|5211.17|5233.06|5197.06|525
1584524100000|2020-03-18 09:35:00|5239.97|5203.97|5227.35|5191.35|5240.6|5204.6|5214.81|5178.81|591
1584524400000|2020-03-18 09:40:00|5227.36|5191.36|5197.48|5161.48|5227.36|5191.36|5196.63|5160.63|570
1584524700000|2020-03-18 09:45:00|5197.55|5161.55|5178.93|5142.93|5204.75|5168.75|5171.09|5135.09|667
1584525000000|2020-03-18 09:50:00|5178.95|5142.95|5142.89|5106.89|5179.73|5143.73|5142.89|5106.89|666
1584525300000|2020-03-18 09:55:00|5142.86|5106.86|5170.69|5134.69|5170.88|5134.88|5142.45|5106.45|625
1584525600000|2020-03-18 10:00:00|5170.76|5134.76|5141.79|5105.79|5171.6|5135.6|5141.7|5105.7|612
1584525900000|2020-03-18 10:05:00|5141.06|5105.06|5054.37|5018.37|5146.74|5110.74|5042.96|5006.96|722
1584526200000|2020-03-18 10:10:00|5054.36|5018.36|5079.56|5043.56|5087.76|5051.76|5054.36|5018.36|743
1584526500000|2020-03-18 10:15:00|5079.54|5043.54|5120.55|5084.55|5128.56|5092.56|5074.2|5038.2|707
1584526800000|2020-03-18 10:20:00|5120.56|5084.56|5128.59|5092.59|5130.76|5094.76|5101.99|5065.99|715
1584527100000|2020-03-18 10:25:00|5129.13|5093.13|5112.29|5076.29|5129.44|5093.44|5106.96|5070.96|608
1584527400000|2020-03-18 10:30:00|5112.31|5076.31|5124.51|5088.51|5126.97|5090.97|5098.88|5062.88|591
1584527700000|2020-03-18 10:35:00|5124.47|5088.47|5168.88|5132.88|5190.51|5154.51|5116.19|5080.19|730
1584528000000|2020-03-18 10:40:00|5168.77|5132.77|5164.04|5128.04|5170.23|5134.23|5150.87|5114.87|702
1584528300000|2020-03-18 10:45:00|5164.08|5128.08|5135.7|5099.7|5164.4|5128.4|5135.7|5099.7|646
1584528600000|2020-03-18 10:50:00|5135.66|5099.66|5119.08|5083.08|5136.7|5100.7|5109.34|5073.34|695
1584528900000|2020-03-18 10:55:00|5119.1|5083.1|5114.48|5078.48|5129.66|5093.66|5113.01|5077.01|626
1584529200000|2020-03-18 11:00:00|5114.44|5078.44|5145|5109|5145.77|5109.77|5113.72|5077.72|664
1584529500000|2020-03-18 11:05:00|5148.95|5112.95|5143.01|5107.01|5157.25|5121.25|5143.01|5107.01|544
1584529800000|2020-03-18 11:10:00|5141.84|5105.84|5138.03|5102.03|5141.85|5105.85|5121.37|5085.37|498
1584530100000|2020-03-18 11:15:00|5138.97|5102.97|5146.56|5110.56|5155.75|5119.75|5138.8|5102.8|529
1584530400000|2020-03-18 11:20:00|5146.43|5110.43|5163.45|5127.45|5178.68|5142.68|5146.43|5110.43|637
1584530700000|2020-03-18 11:25:00|5163.48|5127.48|5153.36|5117.36|5172.73|5136.73|5153.36|5117.36|618
1584531000000|2020-03-18 11:30:00|5153.44|5117.44|5186.18|5150.18|5192.34|5156.34|5150.64|5114.64|699
1584531300000|2020-03-18 11:35:00|5186.23|5150.23|5186.19|5150.19|5186.63|5150.63|5171.21|5135.21|572
1584531600000|2020-03-18 11:40:00|5185.82|5149.82|5156.94|5120.94|5185.82|5149.82|5156.94|5120.94|673
1584531900000|2020-03-18 11:45:00|5156.92|5120.92|5151.55|5115.55|5163.9|5127.9|5147.58|5111.58|605
1584532200000|2020-03-18 11:50:00|5151.46|5115.46|5169.58|5133.58|5177.19|5141.19|5150.57|5114.57|610
1584532500000|2020-03-18 11:55:00|5169.59|5133.59|5179.55|5143.55|5181.09|5145.09|5160.52|5124.52|549
1584532800000|2020-03-18 12:00:00|5179.28|5143.28|5132.95|5096.95|5179.28|5143.28|5126.29|5090.29|673
1584533100000|2020-03-18 12:05:00|5132.97|5096.97|5137.58|5101.58|5142.71|5106.71|5125.32|5089.32|622
1584533400000|2020-03-18 12:10:00|5137.59|5101.59|5141.66|5105.66|5146.21|5110.21|5133.27|5097.27|549
1584533700000|2020-03-18 12:15:00|5141.48|5105.48|5122.6|5086.6|5152.32|5116.32|5122.6|5086.6|497
1584534000000|2020-03-18 12:20:00|5122.59|5086.59|5119.66|5083.66|5125.59|5089.59|5100.96|5064.96|503
1584534300000|2020-03-18 12:25:00|5120.64|5084.64|5138.63|5102.63|5139.08|5103.08|5111.91|5075.91|466
1584534600000|2020-03-18 12:30:00|5138.72|5102.72|5132.9|5096.9|5138.72|5102.72|5127.33|5091.33|452
1584534900000|2020-03-18 12:35:00|5132.86|5096.86|5157.94|5121.94|5159.9|5123.9|5132.86|5096.86|487
1584535200000|2020-03-18 12:40:00|5158|5122|5164.63|5128.63|5173.53|5137.53|5154.61|5118.61|477
1584535500000|2020-03-18 12:45:00|5164.62|5128.62|5155.34|5119.34|5165.5|5129.5|5146.56|5110.56|374
1584535800000|2020-03-18 12:50:00|5155.22|5119.22|5140.18|5104.18|5157.21|5121.21|5134.67|5098.67|439
1584536100000|2020-03-18 12:55:00|5140.04|5104.04|5147.51|5111.51|5147.66|5111.66|5133.79|5097.79|318
1584536400000|2020-03-18 13:00:00|5147.33|5111.33|5117|5081|5147.33|5111.33|5116.66|5080.66|277
1584536700000|2020-03-18 13:05:00|5117.01|5081.01|5127.38|5091.38|5128.78|5092.78|5117.01|5081.01|267
1584537000000|2020-03-18 13:10:00|5127.47|5091.47|5107.62|5071.62|5131.54|5095.54|5102.98|5066.98|402
1584537300000|2020-03-18 13:15:00|5107.51|5071.51|5081.78|5045.78|5116.68|5080.68|5073.16|5037.16|404
1584537600000|2020-03-18 13:20:00|5080.22|5044.22|5046.53|5010.53|5080.22|5044.22|5042.77|5006.77|666
1584537900000|2020-03-18 13:25:00|5046.62|5010.62|5184.27|5148.27|5223.15|5187.15|5045.86|5009.86|741
1584538200000|2020-03-18 13:30:00|5182.3|5146.3|5276.74|5240.74|5300.83|5264.83|5160.98|5124.98|783
1584538500000|2020-03-18 13:35:00|5277.17|5241.17|5223.91|5187.91|5321.38|5285.38|5223.91|5187.91|734
1584538800000|2020-03-18 13:40:00|5223.02|5187.02|5261.81|5225.81|5271.97|5235.97|5219.28|5183.28|668
1584539100000|2020-03-18 13:45:00|5261.48|5225.48|5276.83|5240.83|5276.94|5240.94|5234.45|5198.45|684
1584539400000|2020-03-18 13:50:00|5276.82|5240.82|5412.18|5376.18|5412.18|5376.18|5264.67|5228.67|710
1584539700000|2020-03-18 13:55:00|5412.38|5376.38|5386.59|5350.59|5423.46|5387.46|5363.6|5327.6|702
1584540000000|2020-03-18 14:00:00|5386.5|5350.5|5406.88|5370.88|5431.35|5395.35|5351.82|5315.82|703
1584540300000|2020-03-18 14:05:00|5407.49|5371.49|5382.21|5346.21|5430.53|5394.53|5376.76|5340.76|712
1584540600000|2020-03-18 14:10:00|5382.96|5346.96|5408.95|5372.95|5424.11|5388.11|5379.13|5343.13|693
1584540900000|2020-03-18 14:15:00|5408.96|5372.96|5378.12|5342.12|5421.98|5385.98|5378.12|5342.12|734
1584541200000|2020-03-18 14:20:00|5378.02|5342.02|5349.98|5313.98|5378.04|5342.04|5344.67|5308.67|687
1584541500000|2020-03-18 14:25:00|5349.81|5313.81|5375.99|5339.99|5381.73|5345.73|5348.12|5312.12|589
1584541800000|2020-03-18 14:30:00|5374.71|5338.71|5392.93|5356.93|5397.33|5361.33|5365.08|5329.08|534
1584542100000|2020-03-18 14:35:00|5392.98|5356.98|5385.67|5349.67|5392.98|5356.98|5367.29|5331.29|617
1584542400000|2020-03-18 14:40:00|5385.93|5349.93|5404.89|5368.89|5414.82|5378.82|5385.93|5349.93|595
1584542700000|2020-03-18 14:45:00|5404.91|5368.91|5378.62|5342.62|5413.45|5377.45|5366.89|5330.89|636
1584543000000|2020-03-18 14:50:00|5379.34|5343.34|5344.94|5308.94|5380.39|5344.39|5331.44|5295.44|586
1584543300000|2020-03-18 14:55:00|5345.86|5309.86|5341.51|5305.51|5346.25|5310.25|5321.65|5285.65|698
1584543600000|2020-03-18 15:00:00|5341.5|5305.5|5325.67|5289.67|5360.5|5324.5|5324.39|5288.39|666
1584543900000|2020-03-18 15:05:00|5325.75|5289.75|5288.19|5252.19|5325.75|5289.75|5284.53|5248.53|666
1584544200000|2020-03-18 15:10:00|5288.18|5252.18|5302.63|5266.63|5302.74|5266.74|5271.88|5235.88|694
1584544500000|2020-03-18 15:15:00|5303.36|5267.36|5264.26|5228.26|5304.14|5268.14|5261.01|5225.01|665
1584544800000|2020-03-18 15:20:00|5264.28|5228.28|5284.76|5248.76|5287.51|5251.51|5264.28|5228.28|673
1584545100000|2020-03-18 15:25:00|5284.83|5248.83|5291.44|5255.44|5294.42|5258.42|5273.4|5237.4|562
1584545400000|2020-03-18 15:30:00|5290.99|5254.99|5290.92|5254.92|5306.46|5270.46|5285.22|5249.22|637
1584545700000|2020-03-18 15:35:00|5290.93|5254.93|5298.59|5262.59|5307.41|5271.41|5290.89|5254.89|586
1584546000000|2020-03-18 15:40:00|5297.95|5261.95|5291.85|5255.85|5297.95|5261.95|5276.99|5240.99|625
1584546300000|2020-03-18 15:45:00|5291.94|5255.94|5305.26|5269.26|5308.52|5272.52|5273.25|5237.25|642
1584546600000|2020-03-18 15:50:00|5305.24|5269.24|5381.98|5345.98|5397|5361|5305.03|5269.03|720
1584546900000|2020-03-18 15:55:00|5382.08|5346.08|5364.44|5328.44|5387.81|5351.81|5363.48|5327.48|651
1584547200000|2020-03-18 16:00:00|5364.52|5328.52|5358.94|5322.94|5366.47|5330.47|5332.02|5296.02|625
1584547500000|2020-03-18 16:05:00|5358.93|5322.93|5357.92|5321.92|5380.28|5344.28|5350.84|5314.84|649
1584547800000|2020-03-18 16:10:00|5357.35|5321.35|5342.96|5306.96|5384.6|5348.6|5342.96|5306.96|680
1584548100000|2020-03-18 16:15:00|5342.74|5306.74|5232.38|5196.38|5342.74|5306.74|5208.02|5172.02|764
1584548400000|2020-03-18 16:20:00|5232.33|5196.33|5251.18|5215.18|5262.01|5226.01|5231.93|5195.93|778
1584548700000|2020-03-18 16:25:00|5251.19|5215.19|5249.16|5213.16|5261.94|5225.94|5237.53|5201.53|661
1584549000000|2020-03-18 16:30:00|5250.22|5214.22|5213.81|5177.81|5258.27|5222.27|5205.01|5169.01|710
1584549300000|2020-03-18 16:35:00|5213.73|5177.73|5222.79|5186.79|5225.18|5189.18|5192.33|5156.33|741
1584549600000|2020-03-18 16:40:00|5222.81|5186.81|5249.43|5213.43|5250.23|5214.23|5207.39|5171.39|664
1584549900000|2020-03-18 16:45:00|5250.41|5214.41|5297.34|5261.34|5361.48|5325.48|5250.41|5214.41|766
1584550200000|2020-03-18 16:50:00|5298.35|5262.35|5244.57|5208.57|5306.45|5270.45|5240.16|5204.16|675
1584550500000|2020-03-18 16:55:00|5245.57|5209.57|5228.2|5192.2|5255.81|5219.81|5216.46|5180.46|721
1584550800000|2020-03-18 17:00:00|5228.17|5192.17|5207.59|5171.59|5254.29|5218.29|5206.62|5170.62|689
1584551100000|2020-03-18 17:05:00|5207.58|5171.58|5191.42|5155.42|5223.21|5187.21|5176.6|5140.6|725
1584551400000|2020-03-18 17:10:00|5191.45|5155.45|5219.75|5183.75|5243.66|5207.66|5191.29|5155.29|753
1584551700000|2020-03-18 17:15:00|5219.77|5183.77|5235.04|5199.04|5241.78|5205.78|5196.51|5160.51|664
1584552000000|2020-03-18 17:20:00|5234.98|5198.98|5230.1|5194.1|5280.48|5244.48|5226.44|5190.44|721
1584552300000|2020-03-18 17:25:00|5230.03|5194.03|5200.05|5164.05|5251.72|5215.72|5200.05|5164.05|680
1584552600000|2020-03-18 17:30:00|5199.37|5163.37|5197.95|5161.95|5227.46|5191.46|5192.8|5156.8|625
1584552900000|2020-03-18 17:35:00|5198.03|5162.03|5234.72|5198.72|5246.97|5210.97|5198.03|5162.03|671
1584553200000|2020-03-18 17:40:00|5234.33|5198.33|5243.95|5207.95|5247.24|5211.24|5221.92|5185.92|600
1584553500000|2020-03-18 17:45:00|5243.98|5207.98|5258.04|5222.04|5259.58|5223.58|5242.2|5206.2|506
1584553800000|2020-03-18 17:50:00|5257.96|5221.96|5273.43|5237.43|5277.97|5241.97|5248.13|5212.13|614
1584554100000|2020-03-18 17:55:00|5273.6|5237.6|5255.59|5219.59|5279.36|5243.36|5246.84|5210.84|610
1584554400000|2020-03-18 18:00:00|5255.61|5219.61|5256.69|5220.69|5269.77|5233.77|5255.27|5219.27|598
1584554700000|2020-03-18 18:05:00|5256.78|5220.78|5285.89|5249.89|5298.84|5262.84|5250.68|5214.68|653
1584555000000|2020-03-18 18:10:00|5285.9|5249.9|5289.51|5253.51|5326.41|5290.41|5281.86|5245.86|608
1584555300000|2020-03-18 18:15:00|5289.5|5253.5|5282.34|5246.34|5301.81|5265.81|5282.3|5246.3|575
1584555600000|2020-03-18 18:20:00|5281.67|5245.67|5291.68|5255.68|5297.74|5261.74|5264.21|5228.21|655
1584555900000|2020-03-18 18:25:00|5291.85|5255.85|5280.61|5244.61|5293.02|5257.02|5273.31|5237.31|524
1584556200000|2020-03-18 18:30:00|5280.82|5244.82|5291.11|5255.11|5291.31|5255.31|5265.23|5229.23|524
1584556500000|2020-03-18 18:35:00|5291.54|5255.54|5306.73|5270.73|5307.82|5271.82|5285.18|5249.18|556
1584556800000|2020-03-18 18:40:00|5306.74|5270.74|5289.9|5253.9|5315.08|5279.08|5284.01|5248.01|521
1584557100000|2020-03-18 18:45:00|5290.79|5254.79|5282.58|5246.58|5294.89|5258.89|5276.52|5240.52|484
1584557400000|2020-03-18 18:50:00|5282.6|5246.6|5319.65|5283.65|5322.05|5286.05|5282.39|5246.39|555
1584557700000|2020-03-18 18:55:00|5319.27|5283.27|5352.74|5316.74|5357.59|5321.59|5318.87|5282.87|679
1584558000000|2020-03-18 19:00:00|5352.82|5316.82|5336|5300|5368.88|5332.88|5335.89|5299.89|548
1584558300000|2020-03-18 19:05:00|5336.01|5300.01|5336.82|5300.82|5339.51|5303.51|5329.82|5293.82|413
1584558600000|2020-03-18 19:10:00|5336.91|5300.91|5379.96|5343.96|5380.81|5344.81|5336.81|5300.81|578
1584558900000|2020-03-18 19:15:00|5379.94|5343.94|5363.34|5327.34|5380.3|5344.3|5359.88|5323.88|593
1584559200000|2020-03-18 19:20:00|5363.75|5327.75|5363.58|5327.58|5385.92|5349.92|5357.19|5321.19|487
1584559500000|2020-03-18 19:25:00|5361|5325|5344.27|5308.27|5364|5328|5342.44|5306.44|373
1584559800000|2020-03-18 19:30:00|5344.11|5308.11|5344.8|5308.8|5358.84|5322.84|5333.78|5297.78|475
1584560100000|2020-03-18 19:35:00|5344.62|5308.62|5339.69|5303.69|5352.52|5316.52|5332.82|5296.82|447
1584560400000|2020-03-18 19:40:00|5339.66|5303.66|5343.5|5307.5|5355.82|5319.82|5337.21|5301.21|373
1584560700000|2020-03-18 19:45:00|5344|5308|5342.6|5306.6|5353.65|5317.65|5338.43|5302.43|469
1584561000000|2020-03-18 19:50:00|5342.84|5306.84|5357.5|5321.5|5357.55|5321.55|5342.84|5306.84|515
1584561300000|2020-03-18 19:55:00|5357.61|5321.61|5367.56|5331.56|5367.97|5331.97|5356.18|5320.18|444
1584561600000|2020-03-18 20:00:00|5366.85|5330.85|5382.21|5346.21|5388.66|5352.66|5356.85|5320.85|515
1584561900000|2020-03-18 20:05:00|5382.18|5346.18|5381.78|5345.78|5398.74|5362.74|5379.78|5343.78|561
1584562200000|2020-03-18 20:10:00|5381.84|5345.84|5407.18|5371.18|5407.24|5371.24|5374.96|5338.96|422
1584562500000|2020-03-18 20:15:00|5407.17|5371.17|5407.93|5371.93|5408.91|5372.91|5395.91|5359.91|459
1584562800000|2020-03-18 20:20:00|5407.94|5371.94|5406.2|5370.2|5428.23|5392.23|5393.25|5357.25|533
1584563100000|2020-03-18 20:25:00|5406.17|5370.17|5365.31|5329.31|5409.1|5373.1|5364.19|5328.19|413
1584563400000|2020-03-18 20:30:00|5365.17|5329.17|5382.83|5346.83|5399.18|5363.18|5364.64|5328.64|613
1584563700000|2020-03-18 20:35:00|5383.17|5347.17|5376.58|5340.58|5387.95|5351.95|5375.5|5339.5|466
1584564000000|2020-03-18 20:40:00|5377.5|5341.5|5397.46|5361.46|5405.98|5369.98|5372.03|5336.03|590
1584564300000|2020-03-18 20:45:00|5397.47|5361.47|5408.61|5372.61|5409.6|5373.6|5395.54|5359.54|250
1584564600000|2020-03-18 20:50:00|5408.53|5372.53|5381.86|5345.86|5408.53|5372.53|5376.01|5340.01|547
1584564900000|2020-03-18 20:55:00|5381.94|5345.94|5357.58|5321.58|5384.87|5348.87|5349.89|5313.89|565
1584565200000|2020-03-18 21:00:00|5357.6|5321.6|5376.14|5340.14|5376.17|5340.17|5357.6|5321.6|516
1584565500000|2020-03-18 21:05:00|5375.68|5339.68|5385.57|5349.57|5390.97|5354.97|5375.61|5339.61|578
1584565800000|2020-03-18 21:10:00|5385.56|5349.56|5393.05|5357.05|5393.05|5357.05|5383.11|5347.11|532
1584566100000|2020-03-18 21:15:00|5393.04|5357.04|5373.52|5337.52|5393.05|5357.05|5373.52|5337.52|408
1584566400000|2020-03-18 21:20:00|5373.25|5337.25|5375.82|5339.82|5381.39|5345.39|5371.55|5335.55|451
1584566700000|2020-03-18 21:25:00|5375.83|5339.83|5403.99|5367.99|5404.71|5368.71|5375.81|5339.81|474
1584567000000|2020-03-18 21:30:00|5404.01|5368.01|5401.48|5365.48|5405.91|5369.91|5398.85|5362.85|428
1584567300000|2020-03-18 21:35:00|5401.46|5365.46|5410.21|5374.21|5410.42|5374.42|5401.31|5365.31|361
1584567600000|2020-03-18 21:40:00|5411|5375|5399.28|5363.28|5413.63|5377.63|5398.51|5362.51|378
1584567900000|2020-03-18 21:45:00|5399.26|5363.26|5409.8|5373.8|5414.58|5378.58|5399.05|5363.05|474
1584568200000|2020-03-18 21:50:00|5409.79|5373.79|5413.42|5377.42|5422.09|5386.09|5408.46|5372.46|561
1584568500000|2020-03-18 21:55:00|5413.43|5377.43|5394.23|5358.23|5415.59|5379.59|5388.41|5352.41|539
1584568800000|2020-03-18 22:00:00|5394.26|5358.26|5414.05|5378.05|5444.78|5408.78|5394.08|5358.08|718
1584569100000|2020-03-18 22:05:00|5414.08|5378.08|5341.01|5305.01|5414.08|5378.08|5330.41|5294.41|773
1584569400000|2020-03-18 22:10:00|5341.02|5305.02|5344.24|5308.24|5358.97|5322.97|5329.2|5293.2|726
1584569700000|2020-03-18 22:15:00|5344.23|5308.23|5326.41|5290.41|5344.23|5308.23|5312.22|5276.22|740
1584570000000|2020-03-18 22:20:00|5326.32|5290.32|5361.04|5325.04|5374.94|5338.94|5326.31|5290.31|711
1584570300000|2020-03-18 22:25:00|5361.02|5325.02|5346.68|5310.68|5362.14|5326.14|5340.56|5304.56|680
1584570600000|2020-03-18 22:30:00|5346.43|5310.43|5348.37|5312.37|5361.45|5325.45|5345.19|5309.19|469
1584570900000|2020-03-18 22:35:00|5347.73|5311.73|5329.64|5293.64|5351.5|5315.5|5328.9|5292.9|512
1584571200000|2020-03-18 22:40:00|5329.66|5293.66|5334.76|5298.76|5345.95|5309.95|5329.66|5293.66|433
1584571500000|2020-03-18 22:45:00|5334.77|5298.77|5356.7|5320.7|5360.9|5324.9|5329.96|5293.96|542
1584571800000|2020-03-18 22:50:00|5356.64|5320.64|5355.42|5319.42|5365.94|5329.94|5353.01|5317.01|539
1584572100000|2020-03-18 22:55:00|5355.43|5319.43|5379.31|5343.31|5379.31|5343.31|5351.39|5315.39|432
1584572400000|2020-03-18 23:00:00|5379.3|5343.3|5386.08|5350.08|5412.36|5376.36|5377.11|5341.11|622
1584572700000|2020-03-18 23:05:00|5386.05|5350.05|5375.95|5339.95|5387.84|5351.84|5374.23|5338.23|548
1584573000000|2020-03-18 23:10:00|5375.71|5339.71|5383.19|5347.19|5383.27|5347.27|5366.29|5330.29|531
1584573300000|2020-03-18 23:15:00|5383.11|5347.11|5395.2|5359.2|5396.31|5360.31|5376.62|5340.62|625
1584573600000|2020-03-18 23:20:00|5394.87|5358.87|5389.94|5353.94|5394.87|5358.87|5384.12|5348.12|483
1584573900000|2020-03-18 23:25:00|5389.95|5353.95|5380.94|5344.94|5396.65|5360.65|5379.49|5343.49|460
1584574200000|2020-03-18 23:30:00|5380.92|5344.92|5396.76|5360.76|5409.22|5373.22|5375.59|5339.59|635
1584574500000|2020-03-18 23:35:00|5397.63|5361.63|5417.16|5381.16|5418.7|5382.7|5397.21|5361.21|528
1584574800000|2020-03-18 23:40:00|5417.17|5381.17|5405.22|5369.22|5423.26|5387.26|5399.45|5363.45|573
1584575100000|2020-03-18 23:45:00|5405.25|5369.25|5419.47|5383.47|5421.79|5385.79|5405.25|5369.25|539
1584575400000|2020-03-18 23:50:00|5419.52|5383.52|5424.45|5388.45|5439.68|5403.68|5417.7|5381.7|542
1584575700000|2020-03-18 23:55:00|5424.28|5388.28|5430.65|5394.65|5430.84|5394.84|5401.79|5365.79|655
1584576000000|2020-03-19 00:00:00|5432.37|5396.37|5472.4|5436.4|5484.11|5448.11|5430.09|5394.09|676
1584576300000|2020-03-19 00:05:00|5472.42|5436.42|5473.3|5437.3|5493.13|5457.13|5457.37|5421.37|643
1584576600000|2020-03-19 00:10:00|5472.33|5436.33|5410.52|5374.52|5476.09|5440.09|5410.5|5374.5|631
1584576900000|2020-03-19 00:15:00|5411.28|5375.28|5424.37|5388.37|5437.23|5401.23|5401.45|5365.45|699
1584577200000|2020-03-19 00:20:00|5424.49|5388.49|5440.61|5404.61|5445.34|5409.34|5421.82|5385.82|684
1584577500000|2020-03-19 00:25:00|5440.5|5404.5|5442.87|5406.87|5454.07|5418.07|5421.89|5385.89|612
1584577800000|2020-03-19 00:30:00|5442.71|5406.71|5427.13|5391.13|5452.31|5416.31|5423.89|5387.89|586
1584578100000|2020-03-19 00:35:00|5427.07|5391.07|5418.97|5382.97|5427.2|5391.2|5416.2|5380.2|414
1584578400000|2020-03-19 00:40:00|5419|5383|5379.74|5343.74|5419.04|5383.04|5366.31|5330.31|680
1584578700000|2020-03-19 00:45:00|5380.27|5344.27|5394.48|5358.48|5397.69|5361.69|5379.88|5343.88|650
1584579000000|2020-03-19 00:50:00|5394.51|5358.51|5390.1|5354.1|5397.44|5361.44|5377.77|5341.77|553
1584579300000|2020-03-19 00:55:00|5390.16|5354.16|5381.47|5345.47|5391.23|5355.23|5379.02|5343.02|401
1584579600000|2020-03-19 01:00:00|5381.5|5345.5|5405.15|5369.15|5409.21|5373.21|5381.5|5345.5|611
1584579900000|2020-03-19 01:05:00|5404.86|5368.86|5397.43|5361.43|5405.34|5369.34|5391.46|5355.46|442
1584580200000|2020-03-19 01:10:00|5397.3|5361.3|5417.88|5381.88|5421.2|5385.2|5397.08|5361.08|382
1584580500000|2020-03-19 01:15:00|5417.89|5381.89|5416.74|5380.74|5418.83|5382.83|5409.02|5373.02|459
1584580800000|2020-03-19 01:20:00|5415.85|5379.85|5414.98|5378.98|5433.4|5397.4|5411.62|5375.62|440
1584581100000|2020-03-19 01:25:00|5414.99|5378.99|5421.35|5385.35|5424.4|5388.4|5403.27|5367.27|515
1584581400000|2020-03-19 01:30:00|5421.5|5385.5|5409.96|5373.96|5427.39|5391.39|5409.59|5373.59|500
1584581700000|2020-03-19 01:35:00|5409.81|5373.81|5397.25|5361.25|5412.09|5376.09|5397.11|5361.11|536
1584582000000|2020-03-19 01:40:00|5397.19|5361.19|5384.18|5348.18|5397.19|5361.19|5383.8|5347.8|385
1584582300000|2020-03-19 01:45:00|5384.12|5348.12|5382.63|5346.63|5396.06|5360.06|5380.03|5344.03|447
1584582600000|2020-03-19 01:50:00|5382.81|5346.81|5400.26|5364.26|5401.38|5365.38|5382.81|5346.81|301
1584582900000|2020-03-19 01:55:00|5400.25|5364.25|5389.82|5353.82|5403.9|5367.9|5389.7|5353.7|373
1584583200000|2020-03-19 02:00:00|5389.76|5353.76|5370.82|5334.82|5389.96|5353.96|5370.07|5334.07|379
1584583500000|2020-03-19 02:05:00|5370.78|5334.78|5372.78|5336.78|5378.94|5342.94|5370.11|5334.11|412
1584583800000|2020-03-19 02:10:00|5372.69|5336.69|5387.33|5351.33|5387.33|5351.33|5371.45|5335.45|393
1584584100000|2020-03-19 02:15:00|5387.29|5351.29|5391.78|5355.78|5393.29|5357.29|5383.98|5347.98|583
1584584400000|2020-03-19 02:20:00|5390.59|5354.59|5367.83|5331.83|5396.23|5360.23|5367.38|5331.38|399
1584584700000|2020-03-19 02:25:00|5367.61|5331.61|5360.04|5324.04|5370.22|5334.22|5357.67|5321.67|353
1584585000000|2020-03-19 02:30:00|5359.76|5323.76|5334.75|5298.75|5359.76|5323.76|5315.86|5279.86|653
1584585300000|2020-03-19 02:35:00|5334.91|5298.91|5321.33|5285.33|5340.92|5304.92|5311.73|5275.73|582
1584585600000|2020-03-19 02:40:00|5321.3|5285.3|5305.98|5269.98|5329.2|5293.2|5305.98|5269.98|464
1584585900000|2020-03-19 02:45:00|5306.15|5270.15|5321.57|5285.57|5329.45|5293.45|5305.82|5269.82|593
1584586200000|2020-03-19 02:50:00|5321.3|5285.3|5304.33|5268.33|5321.38|5285.38|5304.33|5268.33|445
1584586500000|2020-03-19 02:55:00|5303.57|5267.57|5317.8|5281.8|5320.15|5284.15|5295.67|5259.67|576
1584586800000|2020-03-19 03:00:00|5317.81|5281.81|5300.78|5264.78|5318.76|5282.76|5294.62|5258.62|677
1584587100000|2020-03-19 03:05:00|5300.74|5264.74|5313.21|5277.21|5313.44|5277.44|5287.4|5251.4|648
1584587400000|2020-03-19 03:10:00|5313.29|5277.29|5313.66|5277.66|5317.82|5281.82|5308.21|5272.21|507
1584587700000|2020-03-19 03:15:00|5313.67|5277.67|5322.48|5286.48|5327.06|5291.06|5313.67|5277.67|392
1584588000000|2020-03-19 03:20:00|5322.35|5286.35|5335.53|5299.53|5339.9|5303.9|5322.35|5286.35|372
1584588300000|2020-03-19 03:25:00|5335.61|5299.61|5327.62|5291.62|5335.99|5299.99|5325.79|5289.79|396
1584588600000|2020-03-19 03:30:00|5327.66|5291.66|5335.86|5299.86|5356.41|5320.41|5327.66|5291.66|483
1584588900000|2020-03-19 03:35:00|5335.83|5299.83|5334.57|5298.57|5341.33|5305.33|5330.76|5294.76|366
1584589200000|2020-03-19 03:40:00|5334.5|5298.5|5355.08|5319.08|5356.24|5320.24|5334.17|5298.17|468
1584589500000|2020-03-19 03:45:00|5355.07|5319.07|5348.68|5312.68|5361.39|5325.39|5347.8|5311.8|460
1584589800000|2020-03-19 03:50:00|5348.54|5312.54|5330.82|5294.82|5348.75|5312.75|5330.77|5294.77|429
1584590100000|2020-03-19 03:55:00|5330.6|5294.6|5320.03|5284.03|5330.6|5294.6|5319.25|5283.25|568
1584590400000|2020-03-19 04:00:00|5320.04|5284.04|5345.31|5309.31|5346.15|5310.15|5319.88|5283.88|598
1584590700000|2020-03-19 04:05:00|5345.15|5309.15|5340.18|5304.18|5345.26|5309.26|5331.15|5295.15|505
1584591000000|2020-03-19 04:10:00|5340.21|5304.21|5331.63|5295.63|5346.01|5310.01|5331.15|5295.15|368
1584591300000|2020-03-19 04:15:00|5331.52|5295.52|5324.17|5288.17|5331.62|5295.62|5318.63|5282.63|488
1584591600000|2020-03-19 04:20:00|5324.18|5288.18|5322.29|5286.29|5324.37|5288.37|5314.27|5278.27|436
1584591900000|2020-03-19 04:25:00|5322.3|5286.3|5334.54|5298.54|5334.61|5298.61|5319.98|5283.98|468
1584592200000|2020-03-19 04:30:00|5334.56|5298.56|5321.83|5285.83|5336.7|5300.7|5321.83|5285.83|417
1584592500000|2020-03-19 04:35:00|5321.84|5285.84|5325.08|5289.08|5326.89|5290.89|5319.2|5283.2|487
1584592800000|2020-03-19 04:40:00|5325.1|5289.1|5326.14|5290.14|5331.47|5295.47|5324.97|5288.97|259
1584593100000|2020-03-19 04:45:00|5326.15|5290.15|5350.63|5314.63|5353.79|5317.79|5326.14|5290.14|538
1584593400000|2020-03-19 04:50:00|5350.65|5314.65|5336.57|5300.57|5353.19|5317.19|5335.28|5299.28|509
1584593700000|2020-03-19 04:55:00|5336.6|5300.6|5331.3|5295.3|5341.16|5305.16|5322.72|5286.72|424
1584594000000|2020-03-19 05:00:00|5331.35|5295.35|5340.42|5304.42|5341.4|5305.4|5328.36|5292.36|452
1584594300000|2020-03-19 05:05:00|5340.41|5304.41|5331.32|5295.32|5340.41|5304.41|5327.64|5291.64|437
1584594600000|2020-03-19 05:10:00|5331.34|5295.34|5345.27|5309.27|5346.31|5310.31|5331.34|5295.34|484
1584594900000|2020-03-19 05:15:00|5345.29|5309.29|5354.94|5318.94|5356.67|5320.67|5338.54|5302.54|524
1584595200000|2020-03-19 05:20:00|5354.95|5318.95|5350.26|5314.26|5358.03|5322.03|5349.97|5313.97|458
1584595500000|2020-03-19 05:25:00|5350.27|5314.27|5350.5|5314.5|5354.48|5318.48|5349.67|5313.67|248
1584595800000|2020-03-19 05:30:00|5350.3|5314.3|5363.51|5327.51|5365.91|5329.91|5350.24|5314.24|334
1584596100000|2020-03-19 05:35:00|5363.5|5327.5|5369.69|5333.69|5374.27|5338.27|5363.48|5327.48|430
1584596400000|2020-03-19 05:40:00|5369.68|5333.68|5381.82|5345.82|5381.85|5345.85|5366.68|5330.68|546
1584596700000|2020-03-19 05:45:00|5381.85|5345.85|5395.75|5359.75|5399.19|5363.19|5381.79|5345.79|617
1584597000000|2020-03-19 05:50:00|5395.78|5359.78|5396.77|5360.77|5404.63|5368.63|5388.41|5352.41|563
1584597300000|2020-03-19 05:55:00|5396.87|5360.87|5406.04|5370.04|5409.54|5373.54|5393.7|5357.7|643
1584597600000|2020-03-19 06:00:00|5406.03|5370.03|5386.79|5350.79|5412.06|5376.06|5385.14|5349.14|474
1584597900000|2020-03-19 06:05:00|5387.1|5351.1|5400.23|5364.23|5409.61|5373.61|5387.1|5351.1|532
1584598200000|2020-03-19 06:10:00|5400.24|5364.24|5396.28|5360.28|5407.5|5371.5|5395.99|5359.99|379
1584598500000|2020-03-19 06:15:00|5396.24|5360.24|5414.78|5378.78|5421.98|5385.98|5396.07|5360.07|507
1584598800000|2020-03-19 06:20:00|5414.8|5378.8|5414.7|5378.7|5415.58|5379.58|5408.45|5372.45|435
1584599100000|2020-03-19 06:25:00|5414.71|5378.71|5426.37|5390.37|5427.49|5391.49|5410.52|5374.52|462
1584599400000|2020-03-19 06:30:00|5426.41|5390.41|5417.88|5381.88|5428.73|5392.73|5413.92|5377.92|556
1584599700000|2020-03-19 06:35:00|5417.87|5381.87|5431.26|5395.26|5432.06|5396.06|5415.23|5379.23|533
1584600000000|2020-03-19 06:40:00|5431.25|5395.25|5423.01|5387.01|5431.28|5395.28|5420.93|5384.93|492
1584600300000|2020-03-19 06:45:00|5422.73|5386.73|5415.4|5379.4|5437.07|5401.07|5415.4|5379.4|524
1584600600000|2020-03-19 06:50:00|5415.39|5379.39|5411.46|5375.46|5417.89|5381.89|5403.12|5367.12|561
1584600900000|2020-03-19 06:55:00|5411.48|5375.48|5412.79|5376.79|5414.54|5378.54|5400.98|5364.98|442
1584601200000|2020-03-19 07:00:00|5412.8|5376.8|5414.9|5378.9|5414.91|5378.91|5397.99|5361.99|422
1584601500000|2020-03-19 07:05:00|5414.93|5378.93|5413.1|5377.1|5426.79|5390.79|5412.27|5376.27|499
1584601800000|2020-03-19 07:10:00|5413.27|5377.27|5429.03|5393.03|5430.51|5394.51|5413.06|5377.06|512
1584602100000|2020-03-19 07:15:00|5429.04|5393.04|5416.15|5380.15|5433.25|5397.25|5414.67|5378.67|384
1584602400000|2020-03-19 07:20:00|5416.25|5380.25|5430.17|5394.17|5431.16|5395.16|5414.08|5378.08|520
1584602700000|2020-03-19 07:25:00|5429.82|5393.82|5435.73|5399.73|5449.42|5413.42|5427.74|5391.74|596
1584603000000|2020-03-19 07:30:00|5435.75|5399.75|5448.82|5412.82|5449.36|5413.36|5431.64|5395.64|586
1584603300000|2020-03-19 07:35:00|5448.84|5412.84|5470.42|5434.42|5471.36|5435.36|5447.71|5411.71|490
1584603600000|2020-03-19 07:40:00|5470.4|5434.4|5466.04|5430.04|5471.49|5435.49|5462.82|5426.82|503
1584603900000|2020-03-19 07:45:00|5465.98|5429.98|5435.55|5399.55|5467.18|5431.18|5434.91|5398.91|548
1584604200000|2020-03-19 07:50:00|5435.54|5399.54|5444.72|5408.72|5444.72|5408.72|5430.73|5394.73|486
1584604500000|2020-03-19 07:55:00|5444.71|5408.71|5453.29|5417.29|5454.87|5418.87|5434.02|5398.02|481
1584604800000|2020-03-19 08:00:00|5453.31|5417.31|5467.01|5431.01|5472.32|5436.32|5447.9|5411.9|457
1584605100000|2020-03-19 08:05:00|5467|5431|5459.04|5423.04|5470.35|5434.35|5453.74|5417.74|287
1584605400000|2020-03-19 08:10:00|5459.33|5423.33|5470.85|5434.85|5471.24|5435.24|5459.33|5423.33|229
1584605700000|2020-03-19 08:15:00|5470.92|5434.92|5461.46|5425.46|5494.04|5458.04|5461.46|5425.46|415
1584606000000|2020-03-19 08:20:00|5461.53|5425.53|5460.82|5424.82|5466.66|5430.66|5449.14|5413.14|533
1584606300000|2020-03-19 08:25:00|5460.85|5424.85|5465.05|5429.05|5466.78|5430.78|5452.27|5416.27|523
1584606600000|2020-03-19 08:30:00|5465.06|5429.06|5455.56|5419.56|5467.53|5431.53|5455.56|5419.56|394
1584606900000|2020-03-19 08:35:00|5455.53|5419.53|5443.79|5407.79|5456.06|5420.06|5442.6|5406.6|466
1584607200000|2020-03-19 08:40:00|5443.87|5407.87|5435.26|5399.26|5444.93|5408.93|5435.26|5399.26|275
1584607500000|2020-03-19 08:45:00|5434.55|5398.55|5432.48|5396.48|5434.89|5398.89|5422.01|5386.01|478
1584607800000|2020-03-19 08:50:00|5431.57|5395.57|5437.94|5401.94|5437.95|5401.95|5425.22|5389.22|300
1584608100000|2020-03-19 08:55:00|5437.54|5401.54|5447.08|5411.08|5448.31|5412.31|5435.31|5399.31|318
1584608400000|2020-03-19 09:00:00|5447.07|5411.07|5436.17|5400.17|5454.5|5418.5|5436.15|5400.15|337
1584608700000|2020-03-19 09:05:00|5436.2|5400.2|5443.56|5407.56|5445.77|5409.77|5436.17|5400.17|341
1584609000000|2020-03-19 09:10:00|5443.54|5407.54|5451.97|5415.97|5452.15|5416.15|5433.55|5397.55|368
1584609300000|2020-03-19 09:15:00|5452.69|5416.69|5478.03|5442.03|5481.85|5445.85|5448.9|5412.9|486
1584609600000|2020-03-19 09:20:00|5478.04|5442.04|5533.75|5497.75|5544.59|5508.59|5476.7|5440.7|638
1584609900000|2020-03-19 09:25:00|5533.67|5497.67|5568.04|5532.04|5595.48|5559.48|5521.7|5485.7|733
1584610200000|2020-03-19 09:30:00|5567.49|5531.49|5532.66|5496.66|5603.46|5567.46|5520.92|5484.92|765
1584610500000|2020-03-19 09:35:00|5532.6|5496.6|5544.2|5508.2|5551.12|5515.12|5524.73|5488.73|568
1584610800000|2020-03-19 09:40:00|5544.18|5508.18|5530.08|5494.08|5544.77|5508.77|5510.06|5474.06|629
1584611100000|2020-03-19 09:45:00|5530.05|5494.05|5554.92|5518.92|5561.54|5525.54|5525.18|5489.18|592
1584611400000|2020-03-19 09:50:00|5554.83|5518.83|5550.13|5514.13|5560.48|5524.48|5545.33|5509.33|452
1584611700000|2020-03-19 09:55:00|5550.9|5514.9|5625.92|5589.92|5632.3|5596.3|5550.9|5514.9|633
1584612000000|2020-03-19 10:00:00|5625.11|5589.11|5658.42|5622.42|5695.67|5659.67|5625.11|5589.11|753
1584612300000|2020-03-19 10:05:00|5657.86|5621.86|5629.12|5593.12|5657.98|5621.98|5616.87|5580.87|694
1584612600000|2020-03-19 10:10:00|5628.89|5592.89|5660.49|5624.49|5662.74|5626.74|5628.88|5592.88|608
1584612900000|2020-03-19 10:15:00|5660.47|5624.47|5627.72|5591.72|5661.4|5625.4|5627.39|5591.39|577
1584613200000|2020-03-19 10:20:00|5627.69|5591.69|5638.86|5602.86|5639.17|5603.17|5615.97|5579.97|531
1584613500000|2020-03-19 10:25:00|5639.3|5603.3|5643.08|5607.08|5649.4|5613.4|5632.07|5596.07|371
1584613800000|2020-03-19 10:30:00|5642.51|5606.51|5660.85|5624.85|5661.3|5625.3|5627.06|5591.06|583
1584614100000|2020-03-19 10:35:00|5660.86|5624.86|5638.81|5602.81|5663.33|5627.33|5633.43|5597.43|538
1584614400000|2020-03-19 10:40:00|5638.49|5602.49|5605.14|5569.14|5638.67|5602.67|5589.86|5553.86|527
1584614700000|2020-03-19 10:45:00|5605.15|5569.15|5593.3|5557.3|5610.98|5574.98|5591.17|5555.17|509
1584615000000|2020-03-19 10:50:00|5593.28|5557.28|5612.94|5576.94|5615.37|5579.37|5590.58|5554.58|497
1584615300000|2020-03-19 10:55:00|5613.05|5577.05|5607.25|5571.25|5628.06|5592.06|5607.25|5571.25|463
1584615600000|2020-03-19 11:00:00|5607.26|5571.26|5626.3|5590.3|5627.42|5591.42|5587.31|5551.31|427
1584615900000|2020-03-19 11:05:00|5625.77|5589.77|5615.81|5579.81|5630.5|5594.5|5611.33|5575.33|407
1584616200000|2020-03-19 11:10:00|5615.58|5579.58|5629.9|5593.9|5634.58|5598.58|5607.94|5571.94|418
1584616500000|2020-03-19 11:15:00|5629.99|5593.99|5626.34|5590.34|5639.38|5603.38|5625.01|5589.01|346
1584616800000|2020-03-19 11:20:00|5626.35|5590.35|5617.46|5581.46|5631.19|5595.19|5615.18|5579.18|407
1584617100000|2020-03-19 11:25:00|5617.45|5581.45|5627.22|5591.22|5633.52|5597.52|5616.34|5580.34|475
1584617400000|2020-03-19 11:30:00|5627.23|5591.23|5617.63|5581.63|5631.87|5595.87|5616.95|5580.95|348
1584617700000|2020-03-19 11:35:00|5617.64|5581.64|5611.48|5575.48|5618.13|5582.13|5602.81|5566.81|535
1584618000000|2020-03-19 11:40:00|5611.49|5575.49|5610.22|5574.22|5612.26|5576.26|5605.78|5569.78|438
1584618300000|2020-03-19 11:45:00|5610.65|5574.65|5647.3|5611.3|5655.9|5619.9|5610.65|5574.65|485
1584618600000|2020-03-19 11:50:00|5648.13|5612.13|5643.9|5607.9|5648.98|5612.98|5637.31|5601.31|377
1584618900000|2020-03-19 11:55:00|5643.77|5607.77|5667.19|5631.19|5675.74|5639.74|5642.09|5606.09|464
1584619200000|2020-03-19 12:00:00|5668|5632|5674.2|5638.2|5688.97|5652.97|5661.3|5625.3|670
1584619500000|2020-03-19 12:05:00|5674.21|5638.21|5742.41|5706.41|5745.43|5709.43|5674.18|5638.18|453
1584619800000|2020-03-19 12:10:00|5742.36|5706.36|5762.65|5726.65|5763.77|5727.77|5711.8|5675.8|605
1584620100000|2020-03-19 12:15:00|5762.67|5726.67|5789.58|5753.58|5806.69|5770.69|5762.67|5726.67|724
1584620400000|2020-03-19 12:20:00|5791.52|5755.52|5810.45|5774.45|5810.45|5774.45|5781.99|5745.99|655
1584620700000|2020-03-19 12:25:00|5810.65|5774.65|5786.16|5750.16|5845.26|5809.26|5785.9|5749.9|679
1584621000000|2020-03-19 12:30:00|5786.12|5750.12|5787.11|5751.11|5791.22|5755.22|5760.78|5724.78|523
1584621300000|2020-03-19 12:35:00|5787.12|5751.12|5800.7|5764.7|5807.58|5771.58|5787.12|5751.12|575
1584621600000|2020-03-19 12:40:00|5800.71|5764.71|5851.3|5815.3|5875.22|5839.22|5800.71|5764.71|744
1584621900000|2020-03-19 12:45:00|5851.8|5815.8|5849.28|5813.28|5873.1|5837.1|5835.23|5799.23|701
1584622200000|2020-03-19 12:50:00|5849.29|5813.29|5838.21|5802.21|5862.49|5826.49|5830.4|5794.4|626
1584622500000|2020-03-19 12:55:00|5838.22|5802.22|5897.21|5861.21|5897.21|5861.21|5830.34|5794.34|611
1584622800000|2020-03-19 13:00:00|5897.73|5861.73|5899.21|5863.21|5919.63|5883.63|5870.65|5834.65|640
1584623100000|2020-03-19 13:05:00|5899.18|5863.18|5936.86|5900.86|5941.02|5905.02|5895.19|5859.19|595
1584623400000|2020-03-19 13:10:00|5937.54|5901.54|5919.3|5883.3|5938.69|5902.69|5904.64|5868.64|685
1584623700000|2020-03-19 13:15:00|5919.31|5883.31|5925.17|5889.17|5932.94|5896.94|5899.21|5863.21|638
1584624000000|2020-03-19 13:20:00|5925|5889|5853.94|5817.94|5925.42|5889.42|5848.08|5812.08|678
1584624300000|2020-03-19 13:25:00|5854.04|5818.04|5847.67|5811.67|5874.43|5838.43|5842.41|5806.41|575
1584624600000|2020-03-19 13:30:00|5845.85|5809.85|5779.56|5743.56|5860.52|5824.52|5773.43|5737.43|654
1584624900000|2020-03-19 13:35:00|5779.75|5743.75|5803.06|5767.06|5809.63|5773.63|5766.13|5730.13|629
1584625200000|2020-03-19 13:40:00|5802.97|5766.97|5809.92|5773.92|5809.92|5773.92|5782.02|5746.02|556
1584625500000|2020-03-19 13:45:00|5809.83|5773.83|5834.73|5798.73|5834.9|5798.9|5799.68|5763.68|478
1584625800000|2020-03-19 13:50:00|5834.74|5798.74|5873.88|5837.88|5888.87|5852.87|5833.73|5797.73|563
1584626100000|2020-03-19 13:55:00|5873.87|5837.87|5891.2|5855.2|5892.26|5856.26|5866.27|5830.27|537
1584626400000|2020-03-19 14:00:00|5891.99|5855.99|5846.48|5810.48|5892.43|5856.43|5839.61|5803.61|635
1584626700000|2020-03-19 14:05:00|5846.51|5810.51|5884.17|5848.17|5884.58|5848.58|5844.77|5808.77|560
1584627000000|2020-03-19 14:10:00|5884.18|5848.18|5905.96|5869.96|5906.57|5870.57|5875.41|5839.41|514
1584627300000|2020-03-19 14:15:00|5905.97|5869.97|5890.5|5854.5|5933.35|5897.35|5890.5|5854.5|612
1584627600000|2020-03-19 14:20:00|5890.49|5854.49|5890.51|5854.51|5904.76|5868.76|5887.29|5851.29|588
1584627900000|2020-03-19 14:25:00|5890.79|5854.79|5871.2|5835.2|5890.79|5854.79|5859.73|5823.73|599
1584628200000|2020-03-19 14:30:00|5871.19|5835.19|5848.96|5812.96|5871.46|5835.46|5835.85|5799.85|603
1584628500000|2020-03-19 14:35:00|5848.49|5812.49|5824.81|5788.81|5853.5|5817.5|5824.14|5788.14|492
1584628800000|2020-03-19 14:40:00|5824.8|5788.8|5823.97|5787.97|5837.05|5801.05|5803.73|5767.73|631
1584629100000|2020-03-19 14:45:00|5823.96|5787.96|5856.75|5820.75|5861.06|5825.06|5823.94|5787.94|610
1584629400000|2020-03-19 14:50:00|5856.72|5820.72|5863.75|5827.75|5865.21|5829.21|5848.82|5812.82|552
1584629700000|2020-03-19 14:55:00|5862.57|5826.57|5859.61|5823.61|5873.86|5837.86|5856.75|5820.75|492
1584630000000|2020-03-19 15:00:00|5860.02|5824.02|5874.45|5838.45|5883.16|5847.16|5860.02|5824.02|566
1584630300000|2020-03-19 15:05:00|5876.01|5840.01|5889.8|5853.8|5889.86|5853.86|5864.31|5828.31|588
1584630600000|2020-03-19 15:10:00|5889.82|5853.82|5892.06|5856.06|5894.31|5858.31|5878.79|5842.79|451
1584630900000|2020-03-19 15:15:00|5892.18|5856.18|5897.49|5861.49|5897.57|5861.57|5875.44|5839.44|608
1584631200000|2020-03-19 15:20:00|5897.52|5861.52|5938.53|5902.53|5948.95|5912.95|5897.44|5861.44|611
1584631500000|2020-03-19 15:25:00|5938.63|5902.63|5963.42|5927.42|5968.53|5932.53|5936.65|5900.65|700
1584631800000|2020-03-19 15:30:00|5963.84|5927.84|5939.36|5903.36|5965.97|5929.97|5911.66|5875.66|639
1584632100000|2020-03-19 15:35:00|5937.39|5901.39|5939.77|5903.77|5957.8|5921.8|5932.02|5896.02|568
1584632400000|2020-03-19 15:40:00|5937.36|5901.36|5935.59|5899.59|5953.87|5917.87|5925.61|5889.61|703
1584632700000|2020-03-19 15:45:00|5935.58|5899.58|5945.66|5909.66|5948.37|5912.37|5931.1|5895.1|604
1584633000000|2020-03-19 15:50:00|5946.39|5910.39|5950.38|5914.38|5973.72|5937.72|5933.77|5897.77|690
1584633300000|2020-03-19 15:55:00|5949.32|5913.32|5946.89|5910.89|5956.1|5920.1|5941.5|5905.5|552
1584633600000|2020-03-19 16:00:00|5946.86|5910.86|5913.48|5877.48|5973.5|5937.5|5867.7|5831.7|744
1584633900000|2020-03-19 16:05:00|5913.5|5877.5|5968.51|5932.51|5998.19|5962.19|5913.5|5877.5|710
1584634200000|2020-03-19 16:10:00|5968.49|5932.49|6021.09|5985.09|6052.11|6016.11|5968.49|5932.49|716
1584634500000|2020-03-19 16:15:00|6021.06|5985.06|6038.83|6002.83|6044.63|6008.63|5983.72|5947.72|703
1584634800000|2020-03-19 16:20:00|6039.11|6003.11|6157.96|6121.96|6157.96|6121.96|6032.56|5996.56|724
1584635100000|2020-03-19 16:25:00|6157.76|6121.76|6293.87|6257.87|6363.88|6327.88|6157.16|6121.16|775
1584635400000|2020-03-19 16:30:00|6289.8|6253.8|6236.16|6200.16|6296.77|6260.77|6201.61|6165.61|753
1584635700000|2020-03-19 16:35:00|6236.17|6200.17|6212.14|6176.14|6236.17|6200.17|6186.78|6150.78|738
1584636000000|2020-03-19 16:40:00|6212.29|6176.29|6137.19|6101.19|6222.15|6186.15|6127.79|6091.79|746
1584636300000|2020-03-19 16:45:00|6136.82|6100.82|6162.95|6126.95|6182.63|6146.63|6131.48|6095.48|753
1584636600000|2020-03-19 16:50:00|6162.68|6126.68|6203.82|6167.82|6217.71|6181.71|6154.73|6118.73|643
1584636900000|2020-03-19 16:55:00|6202.7|6166.7|6220.43|6184.43|6226.31|6190.31|6201.93|6165.93|727
1584637200000|2020-03-19 17:00:00|6220.24|6184.24|6279.31|6243.31|6297.57|6261.57|6220.18|6184.18|742
1584637500000|2020-03-19 17:05:00|6279.32|6243.32|6207.77|6171.77|6308.71|6272.71|6207.77|6171.77|711
1584637800000|2020-03-19 17:10:00|6208.31|6172.31|6258.18|6222.18|6258.18|6222.18|6207.96|6171.96|710
1584638100000|2020-03-19 17:15:00|6258.21|6222.21|6252.78|6216.78|6271.19|6235.19|6241.34|6205.34|710
1584638400000|2020-03-19 17:20:00|6252.8|6216.8|6251.1|6215.1|6271.39|6235.39|6238.85|6202.85|623
1584638700000|2020-03-19 17:25:00|6251.08|6215.08|6264.16|6228.16|6271.72|6235.72|6251.07|6215.07|574
1584639000000|2020-03-19 17:30:00|6264.17|6228.17|6301.64|6265.64|6307.91|6271.91|6264.17|6228.17|654
1584639300000|2020-03-19 17:35:00|6301.54|6265.54|6289.85|6253.85|6302.14|6266.14|6269.27|6233.27|655
1584639600000|2020-03-19 17:40:00|6289.81|6253.81|6295.8|6259.8|6304.54|6268.54|6273.04|6237.04|617
1584639900000|2020-03-19 17:45:00|6295.73|6259.73|6392.24|6356.24|6401.75|6365.75|6295.47|6259.47|691
1584640200000|2020-03-19 17:50:00|6392.94|6356.94|6356.26|6320.26|6406|6370|6335.67|6299.67|728
1584640500000|2020-03-19 17:55:00|6356.28|6320.28|6362.53|6326.53|6362.53|6326.53|6327.02|6291.02|684
1584640800000|2020-03-19 18:00:00|6362.54|6326.54|6313.25|6277.25|6382.77|6346.77|6287.36|6251.36|686
1584641100000|2020-03-19 18:05:00|6313.24|6277.24|6242.73|6206.73|6315.53|6279.53|6216.12|6180.12|752
1584641400000|2020-03-19 18:10:00|6242.46|6206.46|6293.36|6257.36|6295.42|6259.42|6241.92|6205.92|703
1584641700000|2020-03-19 18:15:00|6294.24|6258.24|6290.12|6254.12|6294.55|6258.55|6259.88|6223.88|697
1584642000000|2020-03-19 18:20:00|6289.85|6253.85|6295.78|6259.78|6314.25|6278.25|6289|6253|638
1584642300000|2020-03-19 18:25:00|6295.93|6259.93|6278.94|6242.94|6295.93|6259.93|6264.11|6228.11|557
1584642600000|2020-03-19 18:30:00|6278.52|6242.52|6262.31|6226.31|6278.88|6242.88|6262.29|6226.29|489
1584642900000|2020-03-19 18:35:00|6260.73|6224.73|6233.07|6197.07|6261.06|6225.06|6222.55|6186.55|652
1584643200000|2020-03-19 18:40:00|6233.08|6197.08|6263.73|6227.73|6265.21|6229.21|6216.12|6180.12|614
1584643500000|2020-03-19 18:45:00|6263.74|6227.74|6233.32|6197.32|6266.34|6230.34|6229.74|6193.74|680
1584643800000|2020-03-19 18:50:00|6233.19|6197.19|6192.64|6156.64|6234.57|6198.57|6179.68|6143.68|685
1584644100000|2020-03-19 18:55:00|6189.83|6153.83|6176.66|6140.66|6204.78|6168.78|6170.22|6134.22|613
1584644400000|2020-03-19 19:00:00|6174.28|6138.28|6167.66|6131.66|6174.81|6138.81|6134.09|6098.09|725
1584644700000|2020-03-19 19:05:00|6167.67|6131.67|6191.59|6155.59|6202.7|6166.7|6167.16|6131.16|571
1584645000000|2020-03-19 19:10:00|6191.01|6155.01|6165.55|6129.55|6200.31|6164.31|6154.14|6118.14|652
1584645300000|2020-03-19 19:15:00|6165.62|6129.62|6222.67|6186.67|6223.56|6187.56|6159.01|6123.01|553
1584645600000|2020-03-19 19:20:00|6221.26|6185.26|6215.63|6179.63|6250.97|6214.97|6207.51|6171.51|651
1584645900000|2020-03-19 19:25:00|6215.65|6179.65|6215.37|6179.37|6225.43|6189.43|6183.13|6147.13|654
1584646200000|2020-03-19 19:30:00|6214.23|6178.23|6216.63|6180.63|6225.19|6189.19|6206.45|6170.45|483
1584646500000|2020-03-19 19:35:00|6216.88|6180.88|6222.41|6186.41|6225.45|6189.45|6214.02|6178.02|412
1584646800000|2020-03-19 19:40:00|6222.4|6186.4|6239.69|6203.69|6244.57|6208.57|6202.74|6166.74|464
1584647100000|2020-03-19 19:45:00|6238.99|6202.99|6255.8|6219.8|6257.57|6221.57|6237.97|6201.97|601
1584647400000|2020-03-19 19:50:00|6255.74|6219.74|6233.11|6197.11|6275.98|6239.98|6233.06|6197.06|530
1584647700000|2020-03-19 19:55:00|6232.7|6196.7|6254.22|6218.22|6263.7|6227.7|6232.48|6196.48|619
1584648000000|2020-03-19 20:00:00|6253.62|6217.62|6220.68|6184.68|6271.82|6235.82|6220.5|6184.5|654
1584648300000|2020-03-19 20:05:00|6220.69|6184.69|6205.39|6169.39|6221.11|6185.11|6194.74|6158.74|521
1584648600000|2020-03-19 20:10:00|6205.42|6169.42|6216.97|6180.97|6223.63|6187.63|6202.44|6166.44|480
1584648900000|2020-03-19 20:15:00|6216.96|6180.96|6207.1|6171.1|6217.83|6181.83|6202.99|6166.99|504
1584649200000|2020-03-19 20:20:00|6207.13|6171.13|6235.87|6199.87|6236.24|6200.24|6207.13|6171.13|565
1584649500000|2020-03-19 20:25:00|6235.78|6199.78|6224.94|6188.94|6235.9|6199.9|6219.88|6183.88|466
1584649800000|2020-03-19 20:30:00|6224.96|6188.96|6231.24|6195.24|6237.36|6201.36|6224.93|6188.93|245
1584650100000|2020-03-19 20:35:00|6230.98|6194.98|6223.35|6187.35|6231.94|6195.94|6220.64|6184.64|382
1584650400000|2020-03-19 20:40:00|6223.27|6187.27|6225.75|6189.75|6230.22|6194.22|6222.85|6186.85|363
1584650700000|2020-03-19 20:45:00|6225.84|6189.84|6256.91|6220.91|6259.02|6223.02|6224.85|6188.85|507
1584651000000|2020-03-19 20:50:00|6256.79|6220.79|6254.55|6218.55|6258.12|6222.12|6249.42|6213.42|370
1584651300000|2020-03-19 20:55:00|6254.51|6218.51|6272.5|6236.5|6272.66|6236.66|6253.43|6217.43|386
1584651600000|2020-03-19 21:00:00|6272.54|6236.54|6271.34|6235.34|6296.42|6260.42|6271.31|6235.31|468
1584651900000|2020-03-19 21:05:00|6271.27|6235.27|6263.83|6227.83|6271.27|6235.27|6258.1|6222.1|569
1584652200000|2020-03-19 21:10:00|6263.85|6227.85|6257.37|6221.37|6264.18|6228.18|6249.17|6213.17|402
1584652500000|2020-03-19 21:15:00|6257.44|6221.44|6226.97|6190.97|6257.44|6221.44|6226.16|6190.16|444
1584652800000|2020-03-19 21:20:00|6227.13|6191.13|6236.72|6200.72|6240.45|6204.45|6227.13|6191.13|536
1584653100000|2020-03-19 21:25:00|6236.9|6200.9|6239.34|6203.34|6239.7|6203.7|6227.35|6191.35|352
1584653400000|2020-03-19 21:30:00|6239.19|6203.19|6257.11|6221.11|6257.12|6221.12|6238.5|6202.5|404
1584653700000|2020-03-19 21:35:00|6257.2|6221.2|6263.05|6227.05|6269.52|6233.52|6257.2|6221.2|438
1584654000000|2020-03-19 21:40:00|6263.24|6227.24|6255.44|6219.44|6263.24|6227.24|6243.97|6207.97|412
1584654300000|2020-03-19 21:45:00|6255.49|6219.49|6258.9|6222.9|6267.25|6231.25|6249.73|6213.73|622
1584654600000|2020-03-19 21:50:00|6258.95|6222.95|6252.38|6216.38|6262.33|6226.33|6251.04|6215.04|372
1584654900000|2020-03-19 21:55:00|6252.39|6216.39|6280.21|6244.21|6287.01|6251.01|6251.84|6215.84|566
1584655200000|2020-03-19 22:00:00|6280.51|6244.51|6291.15|6255.15|6301.81|6265.81|6276.07|6240.07|655
1584655500000|2020-03-19 22:05:00|6291.06|6255.06|6266.24|6230.24|6291.27|6255.27|6265.01|6229.01|414
1584655800000|2020-03-19 22:10:00|6266.22|6230.22|6269.43|6233.43|6273.74|6237.74|6265.42|6229.42|405
1584656100000|2020-03-19 22:15:00|6269.48|6233.48|6289.12|6253.12|6292.2|6256.2|6264.89|6228.89|490
1584656400000|2020-03-19 22:20:00|6289.09|6253.09|6293.65|6257.65|6307.91|6271.91|6289.03|6253.03|552
1584656700000|2020-03-19 22:25:00|6294.08|6258.08|6325.68|6289.68|6344.58|6308.58|6292.75|6256.75|593
1584657000000|2020-03-19 22:30:00|6325.77|6289.77|6343.26|6307.26|6365.32|6329.32|6325.2|6289.2|508
1584657300000|2020-03-19 22:35:00|6342.96|6306.96|6317.87|6281.87|6350.23|6314.23|6314.41|6278.41|516
1584657600000|2020-03-19 22:40:00|6317.86|6281.86|6357.49|6321.49|6359.78|6323.78|6315.92|6279.92|611
1584657900000|2020-03-19 22:45:00|6358.02|6322.02|6380.8|6344.8|6390.39|6354.39|6350.27|6314.27|464
1584658200000|2020-03-19 22:50:00|6380.85|6344.85|6429.23|6393.23|6443.57|6407.57|6380.19|6344.19|747
1584658500000|2020-03-19 22:55:00|6426.18|6390.18|6320.23|6284.23|6426.18|6390.18|6295.78|6259.78|758
1584658800000|2020-03-19 23:00:00|6320.2|6284.2|6288.19|6252.19|6347.16|6311.16|6286.81|6250.81|688
1584659100000|2020-03-19 23:05:00|6289.26|6253.26|6237.2|6201.2|6298.7|6262.7|6212.76|6176.76|735
1584659400000|2020-03-19 23:10:00|6237.23|6201.23|6261.82|6225.82|6271.86|6235.86|6236.81|6200.81|718
1584659700000|2020-03-19 23:15:00|6261.73|6225.73|6175.84|6139.84|6261.73|6225.73|6175.59|6139.59|736
1584660000000|2020-03-19 23:20:00|6175.91|6139.91|6213.75|6177.75|6221.22|6185.22|6175.81|6139.81|712
1584660300000|2020-03-19 23:25:00|6213.61|6177.61|6237.98|6201.98|6248.35|6212.35|6208.5|6172.5|643
1584660600000|2020-03-19 23:30:00|6237.8|6201.8|6251.68|6215.68|6256.66|6220.66|6235.13|6199.13|623
1584660900000|2020-03-19 23:35:00|6251.69|6215.69|6210.57|6174.57|6264.5|6228.5|6203.14|6167.14|670
1584661200000|2020-03-19 23:40:00|6210.55|6174.55|6215.63|6179.63|6219.56|6183.56|6204.54|6168.54|654
1584661500000|2020-03-19 23:45:00|6216.11|6180.11|6225.4|6189.4|6232.99|6196.99|6214|6178|549
1584661800000|2020-03-19 23:50:00|6225.41|6189.41|6206.27|6170.27|6225.44|6189.44|6197.43|6161.43|609
1584662100000|2020-03-19 23:55:00|6206.08|6170.08|6203.31|6167.31|6216.99|6180.99|6195.83|6159.83|610
1584662400000|2020-03-20 00:00:00|6202.6|6166.6|6272.92|6236.92|6273.28|6237.28|6202.6|6166.6|673
1584662700000|2020-03-20 00:05:00|6273.13|6237.13|6283.14|6247.14|6295.27|6259.27|6263.44|6227.44|719
1584663000000|2020-03-20 00:10:00|6282.98|6246.98|6271.87|6235.87|6283.77|6247.77|6255.52|6219.52|702
1584663300000|2020-03-20 00:15:00|6272.54|6236.54|6300.14|6264.14|6300.14|6264.14|6265.15|6229.15|651
1584663600000|2020-03-20 00:20:00|6300.02|6264.02|6280.9|6244.9|6300.15|6264.15|6279.32|6243.32|497
1584663900000|2020-03-20 00:25:00|6280.84|6244.84|6246.72|6210.72|6286.9|6250.9|6240.87|6204.87|592
1584664200000|2020-03-20 00:30:00|6246.61|6210.61|6250.29|6214.29|6251.41|6215.41|6230.29|6194.29|630
1584664500000|2020-03-20 00:35:00|6250.27|6214.27|6223.22|6187.22|6250.4|6214.4|6220.25|6184.25|596
1584664800000|2020-03-20 00:40:00|6224.93|6188.93|6228.63|6192.63|6232.96|6196.96|6222.21|6186.21|559
1584665100000|2020-03-20 00:45:00|6228.64|6192.64|6211.4|6175.4|6228.7|6192.7|6209.53|6173.53|415
1584665400000|2020-03-20 00:50:00|6211.59|6175.59|6230.47|6194.47|6234.07|6198.07|6211.38|6175.38|453
1584665700000|2020-03-20 00:55:00|6230.29|6194.29|6250.91|6214.91|6251.64|6215.64|6226.93|6190.93|526
1584666000000|2020-03-20 01:00:00|6250.9|6214.9|6252.08|6216.08|6263.85|6227.85|6244.44|6208.44|581
1584666300000|2020-03-20 01:05:00|6252.28|6216.28|6233.86|6197.86|6253.98|6217.98|6233.86|6197.86|438
1584666600000|2020-03-20 01:10:00|6233.87|6197.87|6247.25|6211.25|6247.39|6211.39|6227.17|6191.17|505
1584666900000|2020-03-20 01:15:00|6245.68|6209.68|6220.45|6184.45|6246.97|6210.97|6217.57|6181.57|456
1584667200000|2020-03-20 01:20:00|6220.41|6184.41|6212.18|6176.18|6220.79|6184.79|6211.8|6175.8|380
1584667500000|2020-03-20 01:25:00|6212.19|6176.19|6155.03|6119.03|6212.79|6176.79|6155.03|6119.03|415
1584667800000|2020-03-20 01:30:00|6154.9|6118.9|6150.11|6114.11|6167.11|6131.11|6089.44|6053.44|692
1584668100000|2020-03-20 01:35:00|6149.69|6113.69|6166.44|6130.44|6171.83|6135.83|6144.23|6108.23|631
1584668400000|2020-03-20 01:40:00|6165.47|6129.47|6141.28|6105.28|6167.35|6131.35|6139.53|6103.53|587
1584668700000|2020-03-20 01:45:00|6139.37|6103.37|6158.14|6122.14|6162.94|6126.94|6124.79|6088.79|541
1584669000000|2020-03-20 01:50:00|6158.64|6122.64|6192.04|6156.04|6195.96|6159.96|6158.64|6122.64|575
1584669300000|2020-03-20 01:55:00|6191.94|6155.94|6196.29|6160.29|6201.75|6165.75|6183.02|6147.02|480
1584669600000|2020-03-20 02:00:00|6195.97|6159.97|6201.83|6165.83|6214.65|6178.65|6187.11|6151.11|444
1584669900000|2020-03-20 02:05:00|6200.84|6164.84|6196.26|6160.26|6212.58|6176.58|6187.44|6151.44|462
1584670200000|2020-03-20 02:10:00|6196.57|6160.57|6200.3|6164.3|6203.16|6167.16|6176.22|6140.22|377
1584670500000|2020-03-20 02:15:00|6200.2|6164.2|6206.22|6170.22|6210.79|6174.79|6199.8|6163.8|259
1584670800000|2020-03-20 02:20:00|6206.25|6170.25|6224.34|6188.34|6225.69|6189.69|6206.25|6170.25|437
1584671100000|2020-03-20 02:25:00|6224.38|6188.38|6221.84|6185.84|6224.64|6188.64|6207.02|6171.02|442
1584671400000|2020-03-20 02:30:00|6222.26|6186.26|6206.15|6170.15|6222.29|6186.29|6198.23|6162.23|485
1584671700000|2020-03-20 02:35:00|6206.23|6170.23|6197.87|6161.87|6207.38|6171.38|6192.35|6156.35|335
1584672000000|2020-03-20 02:40:00|6197.59|6161.59|6202.99|6166.99|6205.62|6169.62|6196.08|6160.08|286
1584672300000|2020-03-20 02:45:00|6202.75|6166.75|6182.91|6146.91|6202.75|6166.75|6176.07|6140.07|471
1584672600000|2020-03-20 02:50:00|6182.82|6146.82|6184.28|6148.28|6185.14|6149.14|6168.88|6132.88|469
1584672900000|2020-03-20 02:55:00|6184.31|6148.31|6176.68|6140.68|6188.21|6152.21|6175.44|6139.44|398
1584673200000|2020-03-20 03:00:00|6176.67|6140.67|6150.72|6114.72|6181.35|6145.35|6144.37|6108.37|414
1584673500000|2020-03-20 03:05:00|6150.74|6114.74|6168.57|6132.57|6174.13|6138.13|6146.95|6110.95|347
1584673800000|2020-03-20 03:10:00|6168.76|6132.76|6191.86|6155.86|6192.67|6156.67|6168.51|6132.51|310
1584674100000|2020-03-20 03:15:00|6192.14|6156.14|6180.27|6144.27|6192.72|6156.72|6179.85|6143.85|341
1584674400000|2020-03-20 03:20:00|6180.14|6144.14|6168.79|6132.79|6180.14|6144.14|6163.56|6127.56|263
1584674700000|2020-03-20 03:25:00|6168.8|6132.8|6166.77|6130.77|6171.55|6135.55|6163.45|6127.45|296
1584675000000|2020-03-20 03:30:00|6166.87|6130.87|6144.99|6108.99|6167.26|6131.26|6144.96|6108.96|297
1584675300000|2020-03-20 03:35:00|6145.29|6109.29|6145.04|6109.04|6162.49|6126.49|6143.76|6107.76|324
1584675600000|2020-03-20 03:40:00|6144.9|6108.9|6151.24|6115.24|6154.45|6118.45|6142.12|6106.12|382
1584675900000|2020-03-20 03:45:00|6151.31|6115.31|6187.6|6151.6|6189.3|6153.3|6150.7|6114.7|451
1584676200000|2020-03-20 03:50:00|6187.59|6151.59|6186.06|6150.06|6194.06|6158.06|6184.41|6148.41|510
1584676500000|2020-03-20 03:55:00|6186.07|6150.07|6183.97|6147.97|6187.29|6151.29|6171.69|6135.69|355
1584676800000|2020-03-20 04:00:00|6183.96|6147.96|6154.09|6118.09|6183.96|6147.96|6147.66|6111.66|462
1584677100000|2020-03-20 04:05:00|6154.22|6118.22|6148.01|6112.01|6158.52|6122.52|6144.16|6108.16|353
1584677400000|2020-03-20 04:10:00|6147.81|6111.81|6160.49|6124.49|6167.52|6131.52|6147.54|6111.54|442
1584677700000|2020-03-20 04:15:00|6160.48|6124.48|6170.04|6134.04|6172.5|6136.5|6151.54|6115.54|345
1584678000000|2020-03-20 04:20:00|6170.05|6134.05|6184.21|6148.21|6186.08|6150.08|6169.22|6133.22|486
1584678300000|2020-03-20 04:25:00|6183.76|6147.76|6188.88|6152.88|6189.04|6153.04|6169.27|6133.27|505
1584678600000|2020-03-20 04:30:00|6189.06|6153.06|6173.62|6137.62|6190.39|6154.39|6169.51|6133.51|403
1584678900000|2020-03-20 04:35:00|6173.63|6137.63|6190.67|6154.67|6191.44|6155.44|6173.41|6137.41|327
1584679200000|2020-03-20 04:40:00|6190.68|6154.68|6225.37|6189.37|6226.09|6190.09|6190.68|6154.68|591
1584679500000|2020-03-20 04:45:00|6225.82|6189.82|6237.79|6201.79|6245.1|6209.1|6218.23|6182.23|495
1584679800000|2020-03-20 04:50:00|6237.05|6201.05|6234.76|6198.76|6247.13|6211.13|6229.01|6193.01|571
1584680100000|2020-03-20 04:55:00|6234.74|6198.74|6221.35|6185.35|6243.78|6207.78|6215.84|6179.84|495
1584680400000|2020-03-20 05:00:00|6221.14|6185.14|6224.97|6188.97|6232.91|6196.91|6212.8|6176.8|476
1584680700000|2020-03-20 05:05:00|6224.99|6188.99|6235.26|6199.26|6250.52|6214.52|6223.9|6187.9|388
1584681000000|2020-03-20 05:10:00|6234.55|6198.55|6254.56|6218.56|6254.81|6218.81|6234.41|6198.41|466
1584681300000|2020-03-20 05:15:00|6254.51|6218.51|6244.81|6208.81|6258.64|6222.64|6241.89|6205.89|314
1584681600000|2020-03-20 05:20:00|6245|6209|6275.27|6239.27|6276.03|6240.03|6244.53|6208.53|459
1584681900000|2020-03-20 05:25:00|6275.41|6239.41|6280.28|6244.28|6284.25|6248.25|6270.06|6234.06|389
1584682200000|2020-03-20 05:30:00|6280.29|6244.29|6270.54|6234.54|6282.45|6246.45|6264.47|6228.47|491
1584682500000|2020-03-20 05:35:00|6270.43|6234.43|6290.29|6254.29|6290.3|6254.3|6268.9|6232.9|456
1584682800000|2020-03-20 05:40:00|6290.08|6254.08|6309.06|6273.06|6313.21|6277.21|6288.46|6252.46|322
1584683100000|2020-03-20 05:45:00|6308.32|6272.32|6269.66|6233.66|6308.38|6272.38|6268.57|6232.57|467
1584683400000|2020-03-20 05:50:00|6269.41|6233.41|6254.25|6218.25|6269.41|6233.41|6252.58|6216.58|358
1584683700000|2020-03-20 05:55:00|6254.32|6218.32|6247.36|6211.36|6265.83|6229.83|6247.36|6211.36|495
1584684000000|2020-03-20 06:00:00|6247.78|6211.78|6253.85|6217.85|6256.77|6220.77|6245.26|6209.26|378
1584684300000|2020-03-20 06:05:00|6255.29|6219.29|6260.76|6224.76|6260.76|6224.76|6245.72|6209.72|333
1584684600000|2020-03-20 06:10:00|6260.75|6224.75|6262.52|6226.52|6271.82|6235.82|6259.55|6223.55|360
1584684900000|2020-03-20 06:15:00|6262.57|6226.57|6234.89|6198.89|6268.89|6232.89|6222.86|6186.86|577
1584685200000|2020-03-20 06:20:00|6235.16|6199.16|6227.87|6191.87|6240.14|6204.14|6226.39|6190.39|393
1584685500000|2020-03-20 06:25:00|6227.85|6191.85|6212.33|6176.33|6227.85|6191.85|6209.18|6173.18|470
1584685800000|2020-03-20 06:30:00|6212.3|6176.3|6232.86|6196.86|6237|6201|6211.36|6175.36|308
1584686100000|2020-03-20 06:35:00|6232.87|6196.87|6220.12|6184.12|6233.21|6197.21|6219.26|6183.26|268
1584686400000|2020-03-20 06:40:00|6219.32|6183.32|6213.22|6177.22|6224.37|6188.37|6211.3|6175.3|253
1584686700000|2020-03-20 06:45:00|6213.28|6177.28|6253.4|6217.4|6253.98|6217.98|6213.24|6177.24|558
1584687000000|2020-03-20 06:50:00|6253.33|6217.33|6264.52|6228.52|6272.53|6236.53|6252.13|6216.13|467
1584687300000|2020-03-20 06:55:00|6264.51|6228.51|6268.3|6232.3|6272.62|6236.62|6244.59|6208.59|502
1584687600000|2020-03-20 07:00:00|6268.28|6232.28|6246.91|6210.91|6268.29|6232.29|6242.69|6206.69|345
1584687900000|2020-03-20 07:05:00|6246.54|6210.54|6262.13|6226.13|6262.13|6226.13|6245.43|6209.43|224
1584688200000|2020-03-20 07:10:00|6262.12|6226.12|6285.7|6249.7|6289.28|6253.28|6261.11|6225.11|407
1584688500000|2020-03-20 07:15:00|6285.77|6249.77|6274.07|6238.07|6287.56|6251.56|6271.88|6235.88|355
1584688800000|2020-03-20 07:20:00|6274.1|6238.1|6291.43|6255.43|6291.89|6255.89|6273.68|6237.68|293
1584689100000|2020-03-20 07:25:00|6291.62|6255.62|6280.97|6244.97|6297.84|6261.84|6277.11|6241.11|384
1584689400000|2020-03-20 07:30:00|6280.95|6244.95|6303.43|6267.43|6309.31|6273.31|6270.1|6234.1|396
1584689700000|2020-03-20 07:35:00|6303.35|6267.35|6302.64|6266.64|6304.1|6268.1|6283.78|6247.78|493
1584690000000|2020-03-20 07:40:00|6302.61|6266.61|6350.37|6314.37|6350.37|6314.37|6299.35|6263.35|549
1584690300000|2020-03-20 07:45:00|6350.06|6314.06|6346.69|6310.69|6353.95|6317.95|6320.63|6284.63|608
1584690600000|2020-03-20 07:50:00|6346.68|6310.68|6350.61|6314.61|6350.99|6314.99|6330.72|6294.72|447
1584690900000|2020-03-20 07:55:00|6350.58|6314.58|6339.84|6303.84|6374.32|6338.32|6328.69|6292.69|551
1584691200000|2020-03-20 08:00:00|6339.83|6303.83|6396.69|6360.69|6397.7|6361.7|6338.4|6302.4|561
1584691500000|2020-03-20 08:05:00|6396.7|6360.7|6434.13|6398.13|6434.13|6398.13|6381.24|6345.24|672
1584691800000|2020-03-20 08:10:00|6434.48|6398.48|6528.8|6492.8|6531.83|6495.83|6434.05|6398.05|712
1584692100000|2020-03-20 08:15:00|6528.79|6492.79|6757.77|6721.77|6757.77|6721.77|6528.79|6492.79|742
1584692400000|2020-03-20 08:20:00|6757.22|6721.22|6617.71|6581.71|6768.75|6732.75|6582.9|6546.9|742
1584692700000|2020-03-20 08:25:00|6616.83|6580.83|6575.34|6539.34|6632.51|6596.51|6555.81|6519.81|728
1584693000000|2020-03-20 08:30:00|6575.32|6539.32|6549.39|6513.39|6623.55|6587.55|6547.45|6511.45|692
1584693300000|2020-03-20 08:35:00|6549.22|6513.22|6567.22|6531.22|6581.17|6545.17|6542.97|6506.97|699
1584693600000|2020-03-20 08:40:00|6567.23|6531.23|6606.16|6570.16|6611.92|6575.92|6556.21|6520.21|660
1584693900000|2020-03-20 08:45:00|6606.35|6570.35|6663.82|6627.82|6665.81|6629.81|6606.35|6570.35|707
1584694200000|2020-03-20 08:50:00|6662.9|6626.9|6662.93|6626.93|6683.47|6647.47|6628.03|6592.03|761
1584694500000|2020-03-20 08:55:00|6662.48|6626.48|6633.99|6597.99|6669.19|6633.19|6615.29|6579.29|716
1584694800000|2020-03-20 09:00:00|6634.09|6598.09|6699.63|6663.63|6706.33|6670.33|6632.04|6596.04|715
1584695100000|2020-03-20 09:05:00|6699.66|6663.66|6711.17|6675.17|6711.28|6675.28|6676.76|6640.76|644
1584695400000|2020-03-20 09:10:00|6711.15|6675.15|6704.17|6668.17|6724.88|6688.88|6687.08|6651.08|716
1584695700000|2020-03-20 09:15:00|6704.18|6668.18|6696.18|6660.18|6706.21|6670.21|6671.12|6635.12|667
1584696000000|2020-03-20 09:20:00|6696.2|6660.2|6684.66|6648.66|6696.34|6660.34|6682.68|6646.68|579
1584696300000|2020-03-20 09:25:00|6684|6648|6625.01|6589.01|6685.46|6649.46|6611.13|6575.13|702
1584696600000|2020-03-20 09:30:00|6624.22|6588.22|6658.51|6622.51|6670.19|6634.19|6614.66|6578.66|685
1584696900000|2020-03-20 09:35:00|6658.79|6622.79|6696.53|6660.53|6697|6661|6649.94|6613.94|647
1584697200000|2020-03-20 09:40:00|6696.14|6660.14|6683.12|6647.12|6696.14|6660.14|6676.5|6640.5|664
1584697500000|2020-03-20 09:45:00|6683.08|6647.08|6664.79|6628.79|6683.08|6647.08|6650.67|6614.67|619
1584697800000|2020-03-20 09:50:00|6664.85|6628.85|6745.36|6709.36|6746.13|6710.13|6664.85|6628.85|685
1584698100000|2020-03-20 09:55:00|6745.39|6709.39|6791.64|6755.64|6791.91|6755.91|6744.83|6708.83|727
1584698400000|2020-03-20 10:00:00|6791.7|6755.7|6744.51|6708.51|6793.79|6757.79|6714.29|6678.29|726
1584698700000|2020-03-20 10:05:00|6744.5|6708.5|6741.15|6705.15|6769.83|6733.83|6727.94|6691.94|725
1584699000000|2020-03-20 10:10:00|6741.4|6705.4|6743.34|6707.34|6744.87|6708.87|6707.12|6671.12|698
1584699300000|2020-03-20 10:15:00|6744.43|6708.43|6712.54|6676.54|6744.73|6708.73|6702.33|6666.33|688
1584699600000|2020-03-20 10:20:00|6712.61|6676.61|6742.25|6706.25|6756.51|6720.51|6712.27|6676.27|667
1584699900000|2020-03-20 10:25:00|6742.57|6706.57|6784.52|6748.52|6786.82|6750.82|6737.44|6701.44|677
1584700200000|2020-03-20 10:30:00|6785.01|6749.01|6853.56|6817.56|6918.97|6882.97|6785.01|6749.01|800
1584700500000|2020-03-20 10:35:00|6859.34|6823.34|6867.13|6831.13|6869.72|6833.72|6815.25|6779.25|746
1584700800000|2020-03-20 10:40:00|6864.21|6828.21|6859.91|6823.91|6869.76|6833.76|6842.14|6806.14|661
1584701100000|2020-03-20 10:45:00|6859.87|6823.87|6896.64|6860.64|6950.2|6914.2|6855.22|6819.22|743
1584701400000|2020-03-20 10:50:00|6897.46|6861.46|6879.92|6843.92|6897.46|6861.46|6845.18|6809.18|762
1584701700000|2020-03-20 10:55:00|6879.9|6843.9|6875.08|6839.08|6933.8|6897.8|6864.63|6828.63|721
1584702000000|2020-03-20 11:00:00|6876.82|6840.82|6829.39|6793.39|6925.57|6889.57|6811.41|6775.41|742
1584702300000|2020-03-20 11:05:00|6829.42|6793.42|6846.89|6810.89|6858.28|6822.28|6826.7|6790.7|708
1584702600000|2020-03-20 11:10:00|6846.88|6810.88|6754.11|6718.11|6858.18|6822.18|6729.4|6693.4|739
1584702900000|2020-03-20 11:15:00|6754.23|6718.23|6759.23|6723.23|6775.51|6739.51|6723.16|6687.16|747
1584703200000|2020-03-20 11:20:00|6760.49|6724.49|6761.11|6725.11|6783.25|6747.25|6748.74|6712.74|632
1584703500000|2020-03-20 11:25:00|6760.94|6724.94|6743.27|6707.27|6761.13|6725.13|6721.1|6685.1|616
1584703800000|2020-03-20 11:30:00|6742.44|6706.44|6625.71|6589.71|6742.44|6706.44|6621.31|6585.31|744
1584704100000|2020-03-20 11:35:00|6626.26|6590.26|6680.9|6644.9|6685.51|6649.51|6621.47|6585.47|702
1584704400000|2020-03-20 11:40:00|6680.94|6644.94|6696.54|6660.54|6706.33|6670.33|6680.94|6644.94|559
1584704700000|2020-03-20 11:45:00|6695.88|6659.88|6743.81|6707.81|6750.51|6714.51|6678.24|6642.24|696
1584705000000|2020-03-20 11:50:00|6743.82|6707.82|6705.07|6669.07|6746.41|6710.41|6700.5|6664.5|565
1584705300000|2020-03-20 11:55:00|6705.08|6669.08|6702.6|6666.6|6720.76|6684.76|6689.7|6653.7|566
1584705600000|2020-03-20 12:00:00|6702.61|6666.61|6656.74|6620.74|6723.89|6687.89|6650.26|6614.26|719
1584705900000|2020-03-20 12:05:00|6658.66|6622.66|6646.65|6610.65|6680.3|6644.3|6641.01|6605.01|669
1584706200000|2020-03-20 12:10:00|6645.29|6609.29|6600.73|6564.73|6645.49|6609.49|6579.4|6543.4|730
1584706500000|2020-03-20 12:15:00|6598.35|6562.35|6614.89|6578.89|6651.57|6615.57|6598.35|6562.35|652
1584706800000|2020-03-20 12:20:00|6615.26|6579.26|6605.99|6569.99|6630.33|6594.33|6600.28|6564.28|653
1584707100000|2020-03-20 12:25:00|6604.97|6568.97|6640.99|6604.99|6645.27|6609.27|6589.54|6553.54|631
1584707400000|2020-03-20 12:30:00|6641.03|6605.03|6641.05|6605.05|6656.32|6620.32|6632.19|6596.19|512
1584707700000|2020-03-20 12:35:00|6641.06|6605.06|6663.1|6627.1|6664.75|6628.75|6635.9|6599.9|553
1584708000000|2020-03-20 12:40:00|6663.22|6627.22|6680.91|6644.91|6683.68|6647.68|6663.22|6627.22|554
1584708300000|2020-03-20 12:45:00|6679.92|6643.92|6639.94|6603.94|6683.62|6647.62|6635.56|6599.56|654
1584708600000|2020-03-20 12:50:00|6639.6|6603.6|6649.43|6613.43|6659.65|6623.65|6639.09|6603.09|471
1584708900000|2020-03-20 12:55:00|6649.44|6613.44|6645.94|6609.94|6672.83|6636.83|6645.1|6609.1|534
1584709200000|2020-03-20 13:00:00|6646.21|6610.21|6606.74|6570.74|6650.42|6614.42|6589.19|6553.19|620
1584709500000|2020-03-20 13:05:00|6607.79|6571.79|6561.17|6525.17|6611.16|6575.16|6558.51|6522.51|586
1584709800000|2020-03-20 13:10:00|6561.18|6525.18|6588.18|6552.18|6588.33|6552.33|6555.26|6519.26|620
1584710100000|2020-03-20 13:15:00|6588.15|6552.15|6546.89|6510.89|6588.15|6552.15|6546.11|6510.11|653
1584710400000|2020-03-20 13:20:00|6547.04|6511.04|6483|6447|6558.68|6522.68|6472.21|6436.21|750
1584710700000|2020-03-20 13:25:00|6483.01|6447.01|6543.28|6507.28|6543.99|6507.99|6481.98|6445.98|710
1584711000000|2020-03-20 13:30:00|6543.31|6507.31|6590.43|6554.43|6591.57|6555.57|6543.31|6507.31|727
1584711300000|2020-03-20 13:35:00|6589.99|6553.99|6574.9|6538.9|6616.6|6580.6|6574.9|6538.9|711
1584711600000|2020-03-20 13:40:00|6575.05|6539.05|6528.62|6492.62|6575.33|6539.33|6527.98|6491.98|709
1584711900000|2020-03-20 13:45:00|6528.72|6492.72|6551.92|6515.92|6556.22|6520.22|6506.84|6470.84|617
1584712200000|2020-03-20 13:50:00|6551.74|6515.74|6569.73|6533.73|6570.82|6534.82|6539|6503|524
1584712500000|2020-03-20 13:55:00|6569.87|6533.87|6581.45|6545.45|6585.59|6549.59|6565.37|6529.37|540
1584712800000|2020-03-20 14:00:00|6582.08|6546.08|6669.31|6633.31|6671.09|6635.09|6575.5|6539.5|579
1584713100000|2020-03-20 14:05:00|6669.3|6633.3|6665.23|6629.23|6675.59|6639.59|6645.8|6609.8|591
1584713400000|2020-03-20 14:10:00|6665.26|6629.26|6654.15|6618.15|6702.49|6666.49|6654.12|6618.12|662
1584713700000|2020-03-20 14:15:00|6654.16|6618.16|6679.76|6643.76|6697.59|6661.59|6646|6610|686
1584714000000|2020-03-20 14:20:00|6680.17|6644.17|6707.83|6671.83|6711.07|6675.07|6671.29|6635.29|582
1584714300000|2020-03-20 14:25:00|6707.84|6671.84|6741.27|6705.27|6742.1|6706.1|6707.84|6671.84|657
1584714600000|2020-03-20 14:30:00|6741.01|6705.01|6679.62|6643.62|6741.01|6705.01|6672.7|6636.7|704
1584714900000|2020-03-20 14:35:00|6680.05|6644.05|6622.71|6586.71|6686.2|6650.2|6609.83|6573.83|685
1584715200000|2020-03-20 14:40:00|6622.7|6586.7|6636.13|6600.13|6649.9|6613.9|6620.07|6584.07|699
1584715500000|2020-03-20 14:45:00|6636.17|6600.17|6670.87|6634.87|6670.87|6634.87|6636.17|6600.17|699
1584715800000|2020-03-20 14:50:00|6670.89|6634.89|6679.51|6643.51|6707.7|6671.7|6670.18|6634.18|627
1584716100000|2020-03-20 14:55:00|6679.48|6643.48|6645.64|6609.64|6679.6|6643.6|6634.48|6598.48|686
1584716400000|2020-03-20 15:00:00|6644.99|6608.99|6629.57|6593.57|6660.34|6624.34|6618.28|6582.28|664
1584716700000|2020-03-20 15:05:00|6629.66|6593.66|6659.79|6623.79|6664.96|6628.96|6622.51|6586.51|651
1584717000000|2020-03-20 15:10:00|6659.8|6623.8|6607.78|6571.78|6679.65|6643.65|6596.38|6560.38|665
1584717300000|2020-03-20 15:15:00|6607.79|6571.79|6611.33|6575.33|6625.79|6589.79|6585.32|6549.32|719
1584717600000|2020-03-20 15:20:00|6611|6575|6600.88|6564.88|6619.28|6583.28|6575.12|6539.12|681
1584717900000|2020-03-20 15:25:00|6600.9|6564.9|6631.2|6595.2|6637.18|6601.18|6597.6|6561.6|611
1584718200000|2020-03-20 15:30:00|6631.02|6595.02|6606.69|6570.69|6631.02|6595.02|6600.73|6564.73|677
1584718500000|2020-03-20 15:35:00|6606.68|6570.68|6591.66|6555.66|6617.05|6581.05|6590.65|6554.65|598
1584718800000|2020-03-20 15:40:00|6591.65|6555.65|6610.9|6574.9|6620.71|6584.71|6583.1|6547.1|601
1584719100000|2020-03-20 15:45:00|6610.73|6574.73|6656.57|6620.57|6657.05|6621.05|6610.73|6574.73|715
1584719400000|2020-03-20 15:50:00|6657.14|6621.14|6622.71|6586.71|6675.24|6639.24|6606.13|6570.13|687
1584719700000|2020-03-20 15:55:00|6621.24|6585.24|6649.94|6613.94|6649.94|6613.94|6618.81|6582.81|612
1584720000000|2020-03-20 16:00:00|6649.96|6613.96|6688.14|6652.14|6693.57|6657.57|6638.66|6602.66|709
1584720300000|2020-03-20 16:05:00|6686.99|6650.99|6573.56|6537.56|6687.98|6651.98|6551.71|6515.71|685
1584720600000|2020-03-20 16:10:00|6573.32|6537.32|6523.16|6487.16|6573.63|6537.63|6516.58|6480.58|769
1584720900000|2020-03-20 16:15:00|6524.13|6488.13|6534.8|6498.8|6562.15|6526.15|6522.19|6486.19|728
1584721200000|2020-03-20 16:20:00|6535.14|6499.14|6522.06|6486.06|6580.3|6544.3|6522.06|6486.06|722
1584721500000|2020-03-20 16:25:00|6520.21|6484.21|6429.23|6393.23|6532.55|6496.55|6404.94|6368.94|775
1584721800000|2020-03-20 16:30:00|6429.35|6393.35|6400.07|6364.07|6430.17|6394.17|6363.93|6327.93|761
1584722100000|2020-03-20 16:35:00|6399.21|6363.21|6397|6361|6420.71|6384.71|6376.79|6340.79|701
1584722400000|2020-03-20 16:40:00|6396.9|6360.9|6415.04|6379.04|6416.44|6380.44|6371.76|6335.76|661
1584722700000|2020-03-20 16:45:00|6415.24|6379.24|6456.18|6420.18|6458.38|6422.38|6386.07|6350.07|662
1584723000000|2020-03-20 16:50:00|6456.07|6420.07|6450.79|6414.79|6470.95|6434.95|6435.68|6399.68|688
1584723300000|2020-03-20 16:55:00|6450.75|6414.75|6467.66|6431.66|6474.66|6438.66|6434.43|6398.43|707
1584723600000|2020-03-20 17:00:00|6467.67|6431.67|6490.24|6454.24|6499.61|6463.61|6444.44|6408.44|598
1584723900000|2020-03-20 17:05:00|6491.41|6455.41|6435.11|6399.11|6491.41|6455.41|6435.11|6399.11|659
1584724200000|2020-03-20 17:10:00|6435.7|6399.7|6404.75|6368.75|6440.26|6404.26|6402.21|6366.21|702
1584724500000|2020-03-20 17:15:00|6403.52|6367.52|6404.34|6368.34|6417.23|6381.23|6379.9|6343.9|685
1584724800000|2020-03-20 17:20:00|6404.39|6368.39|6447.07|6411.07|6455.2|6419.2|6404.39|6368.39|651
1584725100000|2020-03-20 17:25:00|6447.08|6411.08|6430.86|6394.86|6451.02|6415.02|6408.29|6372.29|662
1584725400000|2020-03-20 17:30:00|6430.81|6394.81|6443.79|6407.79|6454.27|6418.27|6421.58|6385.58|600
1584725700000|2020-03-20 17:35:00|6444.53|6408.53|6458.55|6422.55|6459.44|6423.44|6433.28|6397.28|557
1584726000000|2020-03-20 17:40:00|6458.88|6422.88|6472.54|6436.54|6480.67|6444.67|6449.96|6413.96|526
1584726300000|2020-03-20 17:45:00|6472.65|6436.65|6452.5|6416.5|6482.92|6446.92|6452.03|6416.03|620
1584726600000|2020-03-20 17:50:00|6452.15|6416.15|6440.24|6404.24|6463.34|6427.34|6440.23|6404.23|547
1584726900000|2020-03-20 17:55:00|6439.87|6403.87|6443.99|6407.99|6445.56|6409.56|6424.4|6388.4|570
1584727200000|2020-03-20 18:00:00|6444.04|6408.04|6418.29|6382.29|6449.62|6413.62|6412.54|6376.54|486
1584727500000|2020-03-20 18:05:00|6419.15|6383.15|6408.28|6372.28|6419.15|6383.15|6403.66|6367.66|496
1584727800000|2020-03-20 18:10:00|6408.74|6372.74|6417.84|6381.84|6423.69|6387.69|6394.92|6358.92|470
1584728100000|2020-03-20 18:15:00|6417.35|6381.35|6404.55|6368.55|6427.32|6391.32|6404.55|6368.55|464
1584728400000|2020-03-20 18:20:00|6403.82|6367.82|6374.64|6338.64|6411.91|6375.91|6374.51|6338.51|492
1584728700000|2020-03-20 18:25:00|6374.75|6338.75|6296.85|6260.85|6386.35|6350.35|6289.15|6253.15|686
1584729000000|2020-03-20 18:30:00|6296.69|6260.69|6282.79|6246.79|6328.95|6292.95|6280.72|6244.72|701
1584729300000|2020-03-20 18:35:00|6282.25|6246.25|6239.33|6203.33|6286.49|6250.49|6238.24|6202.24|692
1584729600000|2020-03-20 18:40:00|6239.34|6203.34|6238.81|6202.81|6253.21|6217.21|6192.66|6156.66|696
1584729900000|2020-03-20 18:45:00|6238.83|6202.83|6267.31|6231.31|6274.66|6238.66|6232.54|6196.54|654
1584730200000|2020-03-20 18:50:00|6267.32|6231.32|6244.11|6208.11|6273.25|6237.25|6243.73|6207.73|537
1584730500000|2020-03-20 18:55:00|6244|6208|6220.21|6184.21|6248.65|6212.65|6219.98|6183.98|596
1584730800000|2020-03-20 19:00:00|6220.22|6184.22|6218.09|6182.09|6248.23|6212.23|6202.75|6166.75|686
1584731100000|2020-03-20 19:05:00|6218.08|6182.08|6222.78|6186.78|6239.97|6203.97|6212.87|6176.87|549
1584731400000|2020-03-20 19:10:00|6222.91|6186.91|6250.69|6214.69|6255.92|6219.92|6218.38|6182.38|535
1584731700000|2020-03-20 19:15:00|6250.67|6214.67|6268.8|6232.8|6272.49|6236.49|6245.71|6209.71|524
1584732000000|2020-03-20 19:20:00|6267.7|6231.7|6265.54|6229.54|6303.31|6267.31|6260|6224|672
1584732300000|2020-03-20 19:25:00|6265.19|6229.19|6294.07|6258.07|6295.34|6259.34|6264.2|6228.2|520
1584732600000|2020-03-20 19:30:00|6294|6258|6313.21|6277.21|6315.38|6279.38|6281.41|6245.41|595
1584732900000|2020-03-20 19:35:00|6313.25|6277.25|6262.69|6226.69|6315.03|6279.03|6262.26|6226.26|585
1584733200000|2020-03-20 19:40:00|6262.68|6226.68|6279.3|6243.3|6283.02|6247.02|6260.31|6224.31|572
1584733500000|2020-03-20 19:45:00|6279.29|6243.29|6279.51|6243.51|6294.79|6258.79|6269.08|6233.08|557
1584733800000|2020-03-20 19:50:00|6279.81|6243.81|6259.81|6223.81|6280.46|6244.46|6257.06|6221.06|440
1584734100000|2020-03-20 19:55:00|6259.82|6223.82|6211.8|6175.8|6260.61|6224.61|6211.18|6175.18|594
1584734400000|2020-03-20 20:00:00|6213.14|6177.14|6102.32|6066.32|6214.03|6178.03|6088.33|6052.33|731
1584734700000|2020-03-20 20:05:00|6101.16|6065.16|6103.02|6067.02|6120.62|6084.62|6056.9|6020.9|691
1584735000000|2020-03-20 20:10:00|6103.07|6067.07|6104.2|6068.2|6144.01|6108.01|6101.47|6065.47|636
1584735300000|2020-03-20 20:15:00|6104.18|6068.18|6074.97|6038.97|6123.74|6087.74|6056.71|6020.71|698
1584735600000|2020-03-20 20:20:00|6074.87|6038.87|5964.52|5928.52|6078.18|6042.18|5939.48|5903.48|723
1584735900000|2020-03-20 20:25:00|5969.35|5933.35|5881.77|5845.77|5985.56|5949.56|5881.77|5845.77|773
1584736200000|2020-03-20 20:30:00|5881.76|5845.76|5809.01|5773.01|5881.76|5845.76|5720.83|5684.83|801
1584736500000|2020-03-20 20:35:00|5808.35|5772.35|5901.62|5865.62|5939.46|5903.46|5808.35|5772.35|763
1584736800000|2020-03-20 20:40:00|5901.5|5865.5|5913.47|5877.47|6010.74|5974.74|5895.61|5859.61|753
1584737100000|2020-03-20 20:45:00|5913.34|5877.34|5917.85|5881.85|5960.54|5924.54|5909.13|5873.13|709
1584737400000|2020-03-20 20:50:00|5917.58|5881.58|5932.71|5896.71|5932.71|5896.71|5874.6|5838.6|706
1584737700000|2020-03-20 20:55:00|5932.72|5896.72|5985.53|5949.53|6003.98|5967.98|5932.72|5896.72|588
1584777600000|2020-03-21 08:00:00|5973.45|5937.45|6135.41|6099.41|6135.63|6099.63|5973.45|5937.45|42
1584777900000|2020-03-21 08:05:00|6135.5|6099.5|6092.85|6056.85|6135.61|6099.61|6092.3|6056.3|432
1584778200000|2020-03-21 08:10:00|6092.94|6056.94|6129.91|6093.91|6136.11|6100.11|6092.26|6056.26|532
1584778500000|2020-03-21 08:15:00|6130.13|6094.13|6117.28|6081.28|6133.34|6097.34|6107.04|6071.04|478
1584778800000|2020-03-21 08:20:00|6117.26|6081.26|6083.53|6047.53|6117.26|6081.26|6073.51|6037.51|458
1584779100000|2020-03-21 08:25:00|6083.85|6047.85|6118.27|6082.27|6118.54|6082.54|6058.31|6022.31|517
1584779400000|2020-03-21 08:30:00|6119.09|6083.09|6131.76|6095.76|6171.49|6135.49|6109.94|6073.94|637
1584779700000|2020-03-21 08:35:00|6131.68|6095.68|6143.03|6107.03|6146.48|6110.48|6116.1|6080.1|556
1584780000000|2020-03-21 08:40:00|6143.02|6107.02|6155.47|6119.47|6166|6130|6130.76|6094.76|456
1584780300000|2020-03-21 08:45:00|6154.95|6118.95|6166.85|6130.85|6176.99|6140.99|6154.19|6118.19|478
1584780600000|2020-03-21 08:50:00|6167.03|6131.03|6131.86|6095.86|6167.03|6131.03|6118.9|6082.9|518
1584780900000|2020-03-21 08:55:00|6131.88|6095.88|6134.51|6098.51|6136.84|6100.84|6123.57|6087.57|469
1584781200000|2020-03-21 09:00:00|6134.56|6098.56|6146.08|6110.08|6150.1|6114.1|6134.38|6098.38|449
1584781500000|2020-03-21 09:05:00|6146.51|6110.51|6098.34|6062.34|6146.85|6110.85|6080.31|6044.31|571
1584781800000|2020-03-21 09:10:00|6097.99|6061.99|6093.64|6057.64|6100.01|6064.01|6070.17|6034.17|554
1584782100000|2020-03-21 09:15:00|6093.66|6057.66|6106.92|6070.92|6114.79|6078.79|6085.01|6049.01|596
1584782400000|2020-03-21 09:20:00|6105.79|6069.79|6070.92|6034.92|6108.34|6072.34|6065.35|6029.35|549
1584782700000|2020-03-21 09:25:00|6071.14|6035.14|5991.03|5955.03|6087.09|6051.09|5982.26|5946.26|616
1584783000000|2020-03-21 09:30:00|5991.02|5955.02|5979.69|5943.69|6001.75|5965.75|5921.52|5885.52|617
1584783300000|2020-03-21 09:35:00|5980.38|5944.38|5998.17|5962.17|6014.23|5978.23|5978.89|5942.89|559
1584783600000|2020-03-21 09:40:00|5998.08|5962.08|5975.64|5939.64|5998.76|5962.76|5949.36|5913.36|615
1584783900000|2020-03-21 09:45:00|5975.67|5939.67|6030.84|5994.84|6048.64|6012.64|5975.67|5939.67|585
1584784200000|2020-03-21 09:50:00|6030.81|5994.81|6028.94|5992.94|6037.71|6001.71|6009.54|5973.54|515
1584784500000|2020-03-21 09:55:00|6029.36|5993.36|6001.52|5965.52|6036.54|6000.54|5993.41|5957.41|515
1584784800000|2020-03-21 10:00:00|5999.79|5963.79|5981.89|5945.89|6012.52|5976.52|5971.94|5935.94|480
1584785100000|2020-03-21 10:05:00|5981.9|5945.9|6004.95|5968.95|6005.18|5969.18|5971.89|5935.89|481
1584785400000|2020-03-21 10:10:00|6006.62|5970.62|6030.43|5994.43|6030.43|5994.43|6004.17|5968.17|443
1584785700000|2020-03-21 10:15:00|6030.53|5994.53|5997.13|5961.13|6033.68|5997.68|5996.18|5960.18|470
1584786000000|2020-03-21 10:20:00|5996.87|5960.87|6016.43|5980.43|6026.5|5990.5|5995.4|5959.4|470
1584786300000|2020-03-21 10:25:00|6016.33|5980.33|6044.37|6008.37|6052.67|6016.67|6014.72|5978.72|537
1584786600000|2020-03-21 10:30:00|6043.93|6007.93|6028.15|5992.15|6044.27|6008.27|6026.28|5990.28|381
1584786900000|2020-03-21 10:35:00|6028.13|5992.13|6049.28|6013.28|6051.76|6015.76|6027.51|5991.51|364
1584787200000|2020-03-21 10:40:00|6049.18|6013.18|6044.21|6008.21|6049.18|6013.18|6032.85|5996.85|440
1584787500000|2020-03-21 10:45:00|6044.24|6008.24|6006.43|5970.43|6051.86|6015.86|6005.38|5969.38|475
1584787800000|2020-03-21 10:50:00|6006.3|5970.3|5985.84|5949.84|6006.3|5970.3|5983.63|5947.63|525
1584788100000|2020-03-21 10:55:00|5983.52|5947.52|5994.84|5958.84|5998.45|5962.45|5977.17|5941.17|474
1584788400000|2020-03-21 11:00:00|5994.76|5958.76|5969.17|5933.17|5994.84|5958.84|5946.82|5910.82|595
1584788700000|2020-03-21 11:05:00|5969.16|5933.16|5964.63|5928.63|5973.92|5937.92|5947.73|5911.73|680
1584789000000|2020-03-21 11:10:00|5964.67|5928.67|5963.88|5927.88|5966.54|5930.54|5949.54|5913.54|587
1584789300000|2020-03-21 11:15:00|5964.17|5928.17|5943.79|5907.79|5964.17|5928.17|5885.81|5849.81|704
1584789600000|2020-03-21 11:20:00|5943.72|5907.72|5978.92|5942.92|5980.47|5944.47|5913.99|5877.99|658
1584789900000|2020-03-21 11:25:00|5978.27|5942.27|6002.77|5966.77|6004.2|5968.2|5974.4|5938.4|508
1584790200000|2020-03-21 11:30:00|6004.34|5968.34|6040|6004|6040.72|6004.72|5990.34|5954.34|547
1584790500000|2020-03-21 11:35:00|6039.99|6003.99|6026.83|5990.83|6040.22|6004.22|6015.69|5979.69|618
1584790800000|2020-03-21 11:40:00|6026.85|5990.85|6024.66|5988.66|6030.97|5994.97|6018.76|5982.76|558
1584791100000|2020-03-21 11:45:00|6025.23|5989.23|6061.05|6025.05|6066.22|6030.22|6024.05|5988.05|569
1584791400000|2020-03-21 11:50:00|6061.09|6025.09|6102.48|6066.48|6105.42|6069.42|6054.54|6018.54|671
1584791700000|2020-03-21 11:55:00|6103.07|6067.07|6133.68|6097.68|6134.68|6098.68|6077.27|6041.27|685
1584792000000|2020-03-21 12:00:00|6133.69|6097.69|6151.72|6115.72|6162.91|6126.91|6113.92|6077.92|685
1584792300000|2020-03-21 12:05:00|6153.92|6117.92|6187.83|6151.83|6225.9|6189.9|6153.92|6117.92|730
1584792600000|2020-03-21 12:10:00|6189.02|6153.02|6176.45|6140.45|6212.86|6176.86|6173.09|6137.09|739
1584792900000|2020-03-21 12:15:00|6176.64|6140.64|6169.52|6133.52|6198.53|6162.53|6144.6|6108.6|685
1584793200000|2020-03-21 12:20:00|6169.54|6133.54|6183.81|6147.81|6200.02|6164.02|6160.51|6124.51|685
1584793500000|2020-03-21 12:25:00|6183.12|6147.12|6195.47|6159.47|6207.01|6171.01|6178.49|6142.49|620
1584793800000|2020-03-21 12:30:00|6195.54|6159.54|6179.97|6143.97|6226.06|6190.06|6173.43|6137.43|717
1584794100000|2020-03-21 12:35:00|6180.59|6144.59|6164.19|6128.19|6180.89|6144.89|6156.16|6120.16|668
1584794400000|2020-03-21 12:40:00|6164.14|6128.14|6155.14|6119.14|6166.12|6130.12|6138.98|6102.98|649
1584794700000|2020-03-21 12:45:00|6155.11|6119.11|6167.23|6131.23|6181.12|6145.12|6154.7|6118.7|608
1584795000000|2020-03-21 12:50:00|6167.26|6131.26|6177.07|6141.07|6187.48|6151.48|6165.76|6129.76|669
1584795300000|2020-03-21 12:55:00|6177.08|6141.08|6154.09|6118.09|6179.74|6143.74|6153.41|6117.41|631
1584795600000|2020-03-21 13:00:00|6154.08|6118.08|6200.68|6164.68|6200.89|6164.89|6153.95|6117.95|647
1584795900000|2020-03-21 13:05:00|6200.99|6164.99|6197.97|6161.97|6222.88|6186.88|6195.82|6159.82|639
1584796200000|2020-03-21 13:10:00|6198|6162|6174.74|6138.74|6201.13|6165.13|6174.54|6138.54|663
1584796500000|2020-03-21 13:15:00|6174.63|6138.63|6216.24|6180.24|6216.24|6180.24|6174.52|6138.52|631
1584796800000|2020-03-21 13:20:00|6216.25|6180.25|6217.48|6181.48|6230.37|6194.37|6201.76|6165.76|579
1584797100000|2020-03-21 13:25:00|6217.49|6181.49|6281.72|6245.72|6282.31|6246.31|6215.65|6179.65|714
1584797400000|2020-03-21 13:30:00|6281.75|6245.75|6256.5|6220.5|6289.49|6253.49|6241.12|6205.12|696
1584797700000|2020-03-21 13:35:00|6256.53|6220.53|6241.8|6205.8|6256.98|6220.98|6232.61|6196.61|700
1584798000000|2020-03-21 13:40:00|6242.05|6206.05|6231|6195|6254.59|6218.59|6221.51|6185.51|468
1584798300000|2020-03-21 13:45:00|6230.62|6194.62|6228.47|6192.47|6248.46|6212.46|6220.94|6184.94|545
1584798600000|2020-03-21 13:50:00|6228.51|6192.51|6187.81|6151.81|6238.82|6202.82|6182.77|6146.77|715
1584798900000|2020-03-21 13:55:00|6187.8|6151.8|6181.16|6145.16|6196.19|6160.19|6172.61|6136.61|664
1584799200000|2020-03-21 14:00:00|6181.59|6145.59|6189.82|6153.82|6212.19|6176.19|6181.59|6145.59|643
1584799500000|2020-03-21 14:05:00|6189.81|6153.81|6199.45|6163.45|6201.74|6165.74|6183.54|6147.54|649
1584799800000|2020-03-21 14:10:00|6199.44|6163.44|6216.42|6180.42|6222.66|6186.66|6198.6|6162.6|544
1584800100000|2020-03-21 14:15:00|6216.45|6180.45|6230.29|6194.29|6239.91|6203.91|6216.01|6180.01|505
1584800400000|2020-03-21 14:20:00|6230.3|6194.3|6177.76|6141.76|6231.66|6195.66|6177.76|6141.76|615
1584800700000|2020-03-21 14:25:00|6177.56|6141.56|6165.96|6129.96|6186.13|6150.13|6155.61|6119.61|655
1584801000000|2020-03-21 14:30:00|6165.93|6129.93|6145.39|6109.39|6184.21|6148.21|6139|6103|653
1584801300000|2020-03-21 14:35:00|6145.4|6109.4|6151.32|6115.32|6158.62|6122.62|6140.1|6104.1|614
1584801600000|2020-03-21 14:40:00|6151.5|6115.5|6167.27|6131.27|6180.78|6144.78|6151.04|6115.04|618
1584801900000|2020-03-21 14:45:00|6167.28|6131.28|6177.16|6141.16|6190.17|6154.17|6167.28|6131.28|578
1584802200000|2020-03-21 14:50:00|6177.45|6141.45|6174.71|6138.71|6180.03|6144.03|6159.9|6123.9|620
1584802500000|2020-03-21 14:55:00|6174.72|6138.72|6196.85|6160.85|6196.85|6160.85|6169.61|6133.61|561
1584802800000|2020-03-21 15:00:00|6196.12|6160.12|6230|6194|6241.95|6205.95|6193.54|6157.54|675
1584803100000|2020-03-21 15:05:00|6230.13|6194.13|6209.77|6173.77|6244.54|6208.54|6207.45|6171.45|692
1584803400000|2020-03-21 15:10:00|6209.8|6173.8|6211.21|6175.21|6216.42|6180.42|6203.73|6167.73|663
1584803700000|2020-03-21 15:15:00|6211.39|6175.39|6213.88|6177.88|6234.55|6198.55|6211.39|6175.39|642
1584804000000|2020-03-21 15:20:00|6213.91|6177.91|6200.53|6164.53|6214.04|6178.04|6183.77|6147.77|655
1584804300000|2020-03-21 15:25:00|6200.54|6164.54|6183.51|6147.51|6202.17|6166.17|6172.71|6136.71|685
1584804600000|2020-03-21 15:30:00|6183.52|6147.52|6197.99|6161.99|6198.22|6162.22|6173.8|6137.8|620
1584804900000|2020-03-21 15:35:00|6198.05|6162.05|6217.15|6181.15|6220.43|6184.43|6197.13|6161.13|513
1584805200000|2020-03-21 15:40:00|6218.35|6182.35|6217.42|6181.42|6239.73|6203.73|6213.27|6177.27|544
1584805500000|2020-03-21 15:45:00|6217.45|6181.45|6252.84|6216.84|6255.94|6219.94|6217.42|6181.42|596
1584805800000|2020-03-21 15:50:00|6252.71|6216.71|6232.29|6196.29|6261.88|6225.88|6228.35|6192.35|561
1584806100000|2020-03-21 15:55:00|6232.43|6196.43|6237.02|6201.02|6242.65|6206.65|6222.47|6186.47|570
1584806400000|2020-03-21 16:00:00|6237.08|6201.08|6217.21|6181.21|6278.83|6242.83|6194.27|6158.27|750
1584806700000|2020-03-21 16:05:00|6217.4|6181.4|6208.91|6172.91|6217.4|6181.4|6187.86|6151.86|675
1584807000000|2020-03-21 16:10:00|6208.37|6172.37|6228.9|6192.9|6242.39|6206.39|6204.47|6168.47|599
1584807300000|2020-03-21 16:15:00|6228.89|6192.89|6210.06|6174.06|6256.38|6220.38|6205.12|6169.12|572
1584807600000|2020-03-21 16:20:00|6210.05|6174.05|6194.69|6158.69|6213.08|6177.08|6194.67|6158.67|510
1584807900000|2020-03-21 16:25:00|6194.67|6158.67|6195.68|6159.68|6202.1|6166.1|6176.46|6140.46|578
1584808200000|2020-03-21 16:30:00|6195.92|6159.92|6194.22|6158.22|6204.46|6168.46|6187.89|6151.89|566
1584808500000|2020-03-21 16:35:00|6194.59|6158.59|6189.77|6153.77|6194.66|6158.66|6180.01|6144.01|484
1584808800000|2020-03-21 16:40:00|6189.64|6153.64|6180.42|6144.42|6189.64|6153.64|6160.52|6124.52|559
1584809100000|2020-03-21 16:45:00|6180.45|6144.45|6185.68|6149.68|6191|6155|6172.34|6136.34|568
1584809400000|2020-03-21 16:50:00|6185.64|6149.64|6158.86|6122.86|6186.31|6150.31|6153.63|6117.63|529
1584809700000|2020-03-21 16:55:00|6158.83|6122.83|6159.59|6123.59|6162.74|6126.74|6143.5|6107.5|555
1584810000000|2020-03-21 17:00:00|6159.6|6123.6|6179.03|6143.03|6190.24|6154.24|6158.81|6122.81|495
1584810300000|2020-03-21 17:05:00|6179.13|6143.13|6189.79|6153.79|6190.41|6154.41|6169.6|6133.6|486
1584810600000|2020-03-21 17:10:00|6189.76|6153.76|6175.35|6139.35|6196.25|6160.25|6175.35|6139.35|420
1584810900000|2020-03-21 17:15:00|6175.2|6139.2|6173.3|6137.3|6184.28|6148.28|6172.2|6136.2|386
1584811200000|2020-03-21 17:20:00|6173.19|6137.19|6179|6143|6180.34|6144.34|6160.36|6124.36|435
1584811500000|2020-03-21 17:25:00|6179.01|6143.01|6163.85|6127.85|6188.8|6152.8|6161.84|6125.84|323
1584811800000|2020-03-21 17:30:00|6165.03|6129.03|6176.5|6140.5|6176.56|6140.56|6162.4|6126.4|518
1584812100000|2020-03-21 17:35:00|6176.51|6140.51|6183.95|6147.95|6191.27|6155.27|6176.51|6140.51|294
1584812400000|2020-03-21 17:40:00|6183.97|6147.97|6162.85|6126.85|6187.48|6151.48|6162.41|6126.41|361
1584812700000|2020-03-21 17:45:00|6162.6|6126.6|6146.85|6110.85|6164.83|6128.83|6144.21|6108.21|548
1584813000000|2020-03-21 17:50:00|6147.22|6111.22|6089.23|6053.23|6153.47|6117.47|6074.37|6038.37|689
1584813300000|2020-03-21 17:55:00|6089.42|6053.42|6100.82|6064.82|6105.96|6069.96|6086.14|6050.14|580
1584813600000|2020-03-21 18:00:00|6100.81|6064.81|6106.33|6070.33|6121.01|6085.01|6089.78|6053.78|572
1584813900000|2020-03-21 18:05:00|6106.06|6070.06|6094.63|6058.63|6106.06|6070.06|6084.95|6048.95|523
1584814200000|2020-03-21 18:10:00|6094.48|6058.48|6107.01|6071.01|6112.52|6076.52|6091.34|6055.34|452
1584814500000|2020-03-21 18:15:00|6106.94|6070.94|6124.07|6088.07|6128.12|6092.12|6100.82|6064.82|391
1584814800000|2020-03-21 18:20:00|6124.06|6088.06|6130.88|6094.88|6130.88|6094.88|6107.61|6071.61|267
1584815100000|2020-03-21 18:25:00|6130.94|6094.94|6227.14|6191.14|6242.73|6206.73|6130.18|6094.18|651
1584815400000|2020-03-21 18:30:00|6225.93|6189.93|6227.97|6191.97|6249.51|6213.51|6213.2|6177.2|690
1584815700000|2020-03-21 18:35:00|6227.95|6191.95|6223.52|6187.52|6232.35|6196.35|6216.11|6180.11|585
1584816000000|2020-03-21 18:40:00|6223.5|6187.5|6234.38|6198.38|6243.28|6207.28|6217.87|6181.87|442
1584816300000|2020-03-21 18:45:00|6234.37|6198.37|6213.23|6177.23|6242.78|6206.78|6208.18|6172.18|600
1584816600000|2020-03-21 18:50:00|6213.34|6177.34|6205.24|6169.24|6217.04|6181.04|6191.87|6155.87|548
1584816900000|2020-03-21 18:55:00|6205.47|6169.47|6236.67|6200.67|6237.35|6201.35|6205.29|6169.29|449
1584817200000|2020-03-21 19:00:00|6236.72|6200.72|6233.22|6197.22|6238.08|6202.08|6220.42|6184.42|526
1584817500000|2020-03-21 19:05:00|6233.14|6197.14|6249.31|6213.31|6255.08|6219.08|6228.7|6192.7|574
1584817800000|2020-03-21 19:10:00|6249.3|6213.3|6259.19|6223.19|6263.66|6227.66|6232.1|6196.1|555
1584818100000|2020-03-21 19:15:00|6259.2|6223.2|6263.26|6227.26|6273.3|6237.3|6256.01|6220.01|547
1584818400000|2020-03-21 19:20:00|6263.41|6227.41|6258.22|6222.22|6265.3|6229.3|6244.57|6208.57|458
1584818700000|2020-03-21 19:25:00|6257.83|6221.83|6246.95|6210.95|6257.83|6221.83|6242.97|6206.97|445
1584819000000|2020-03-21 19:30:00|6246.89|6210.89|6234.87|6198.87|6246.92|6210.92|6226.11|6190.11|573
1584819300000|2020-03-21 19:35:00|6234.88|6198.88|6242.77|6206.77|6243.05|6207.05|6224.75|6188.75|422
1584819600000|2020-03-21 19:40:00|6242.83|6206.83|6260.24|6224.24|6261.85|6225.85|6239.21|6203.21|501
1584819900000|2020-03-21 19:45:00|6260.25|6224.25|6265.02|6229.02|6268.15|6232.15|6252.66|6216.66|435
1584820200000|2020-03-21 19:50:00|6264.97|6228.97|6240.58|6204.58|6268.85|6232.85|6228.12|6192.12|491
1584820500000|2020-03-21 19:55:00|6241.91|6205.91|6243.38|6207.38|6243.94|6207.94|6230.85|6194.85|464
1584820800000|2020-03-21 20:00:00|6243.29|6207.29|6240.23|6204.23|6254.97|6218.97|6235.36|6199.36|441
1584821100000|2020-03-21 20:05:00|6240.13|6204.13|6228.78|6192.78|6240.17|6204.17|6228.77|6192.77|359
1584821400000|2020-03-21 20:10:00|6228.77|6192.77|6218.05|6182.05|6228.77|6192.77|6210.42|6174.42|440
1584821700000|2020-03-21 20:15:00|6218.01|6182.01|6232.04|6196.04|6239.92|6203.92|6218.01|6182.01|365
1584822000000|2020-03-21 20:20:00|6231.93|6195.93|6239.05|6203.05|6246.19|6210.19|6230.93|6194.93|297
1584822300000|2020-03-21 20:25:00|6239.11|6203.11|6245.63|6209.63|6246.89|6210.89|6238.33|6202.33|277
1584822600000|2020-03-21 20:30:00|6245.67|6209.67|6234|6198|6245.91|6209.91|6233.15|6197.15|262
1584822900000|2020-03-21 20:35:00|6233.72|6197.72|6324.99|6288.99|6330.01|6294.01|6232.58|6196.58|463
1584823200000|2020-03-21 20:40:00|6325.99|6289.99|6360.71|6324.71|6370.25|6334.25|6325.99|6289.99|670
1584823500000|2020-03-21 20:45:00|6360.89|6324.89|6391.33|6355.33|6393.62|6357.62|6333.69|6297.69|682
1584823800000|2020-03-21 20:50:00|6390.44|6354.44|6376.56|6340.56|6394.8|6358.8|6371.54|6335.54|601
1584824100000|2020-03-21 20:55:00|6377.03|6341.03|6355.06|6319.06|6377.26|6341.26|6346.85|6310.85|547
1584824400000|2020-03-21 21:00:00|6354.34|6318.34|6427.03|6391.03|6451.47|6415.47|6352.78|6316.78|640
1584824700000|2020-03-21 21:05:00|6427.32|6391.32|6455.58|6419.58|6471.7|6435.7|6413.38|6377.38|734
1584825000000|2020-03-21 21:10:00|6456.49|6420.49|6440.71|6404.71|6457.53|6421.53|6438.21|6402.21|407
1584825300000|2020-03-21 21:15:00|6440.79|6404.79|6446.97|6410.97|6460.47|6424.47|6420.66|6384.66|407
1584825600000|2020-03-21 21:20:00|6446.51|6410.51|6416.15|6380.15|6447.47|6411.47|6403.07|6367.07|528
1584825900000|2020-03-21 21:25:00|6416.23|6380.23|6415.77|6379.77|6440.87|6404.87|6405.76|6369.76|525
1584826200000|2020-03-21 21:30:00|6415.71|6379.71|6447.49|6411.49|6447.64|6411.64|6415.7|6379.7|358
1584826500000|2020-03-21 21:35:00|6447.68|6411.68|6320.68|6284.68|6449.32|6413.32|6269.01|6233.01|676
1584826800000|2020-03-21 21:40:00|6320.71|6284.71|6272.22|6236.22|6327.7|6291.7|6259.48|6223.48|667
1584827100000|2020-03-21 21:45:00|6272.25|6236.25|6180.32|6144.32|6289.84|6253.84|6167.61|6131.61|765
1584827400000|2020-03-21 21:50:00|6182.23|6146.23|6182.52|6146.52|6213.08|6177.08|6173.17|6137.17|765
1584827700000|2020-03-21 21:55:00|6182.51|6146.51|6197.14|6161.14|6209.49|6173.49|6175.33|6139.33|725
1584828000000|2020-03-21 22:00:00|6197.3|6161.3|6145.73|6109.73|6205.49|6169.49|6142.43|6106.43|695
1584828300000|2020-03-21 22:05:00|6145.22|6109.22|6166.42|6130.42|6171.5|6135.5|6115.56|6079.56|712
1584828600000|2020-03-21 22:10:00|6166.31|6130.31|6184.59|6148.59|6191.44|6155.44|6147.9|6111.9|652
1584828900000|2020-03-21 22:15:00|6185.65|6149.65|6197.71|6161.71|6202.5|6166.5|6182.76|6146.76|565
1584829200000|2020-03-21 22:20:00|6197.7|6161.7|6183.19|6147.19|6205.65|6169.65|6176.12|6140.12|634
1584829500000|2020-03-21 22:25:00|6183.42|6147.42|6232.71|6196.71|6234.1|6198.1|6183.42|6147.42|616
1584829800000|2020-03-21 22:30:00|6232.66|6196.66|6221.18|6185.18|6236.32|6200.32|6218.18|6182.18|545
1584830100000|2020-03-21 22:35:00|6221.09|6185.09|6234.76|6198.76|6260.52|6224.52|6221.09|6185.09|605
1584830400000|2020-03-21 22:40:00|6234.17|6198.17|6232.55|6196.55|6239.07|6203.07|6216.98|6180.98|495
1584830700000|2020-03-21 22:45:00|6232.54|6196.54|6224.15|6188.15|6249.27|6213.27|6222.94|6186.94|545
1584831000000|2020-03-21 22:50:00|6224.13|6188.13|6188.4|6152.4|6225.2|6189.2|6181.59|6145.59|548
1584831300000|2020-03-21 22:55:00|6187.31|6151.31|6186.93|6150.93|6201.01|6165.01|6185.42|6149.42|527
1584831600000|2020-03-21 23:00:00|6186.79|6150.79|6226.54|6190.54|6235.72|6199.72|6182.55|6146.55|679
1584831900000|2020-03-21 23:05:00|6226.53|6190.53|6214.05|6178.05|6233.69|6197.69|6203.56|6167.56|556
1584832200000|2020-03-21 23:10:00|6214.23|6178.23|6207.64|6171.64|6214.48|6178.48|6192.85|6156.85|434
1584832500000|2020-03-21 23:15:00|6207.59|6171.59|6219.06|6183.06|6219.06|6183.06|6202.7|6166.7|451
1584832800000|2020-03-21 23:20:00|6219.1|6183.1|6218.02|6182.02|6225.2|6189.2|6203.74|6167.74|530
1584833100000|2020-03-21 23:25:00|6218.01|6182.01|6212.91|6176.91|6218.01|6182.01|6209.45|6173.45|477
1584833400000|2020-03-21 23:30:00|6212.84|6176.84|6177.83|6141.83|6212.86|6176.86|6170.73|6134.73|665
1584833700000|2020-03-21 23:35:00|6177.8|6141.8|6190.65|6154.65|6201.12|6165.12|6177.34|6141.34|589
1584834000000|2020-03-21 23:40:00|6190.94|6154.94|6196.09|6160.09|6203.64|6167.64|6190.37|6154.37|533
1584834300000|2020-03-21 23:45:00|6196.11|6160.11|6180.03|6144.03|6196.12|6160.12|6174.2|6138.2|475
1584834600000|2020-03-21 23:50:00|6180.5|6144.5|6182.57|6146.57|6186.62|6150.62|6168.25|6132.25|495
1584834900000|2020-03-21 23:55:00|6182.37|6146.37|6212.17|6176.17|6214.74|6178.74|6181.35|6145.35|577
1584835200000|2020-03-22 00:00:00|6209.47|6173.47|6180.81|6144.81|6215.61|6179.61|6179.45|6143.45|594
1584835500000|2020-03-22 00:05:00|6180.88|6144.88|6175.57|6139.57|6181.92|6145.92|6165.53|6129.53|490
1584835800000|2020-03-22 00:10:00|6175.49|6139.49|6153.04|6117.04|6175.61|6139.61|6140.91|6104.91|601
1584836100000|2020-03-22 00:15:00|6153.03|6117.03|6168.96|6132.96|6171.87|6135.87|6148.65|6112.65|448
1584836400000|2020-03-22 00:20:00|6169.11|6133.11|6162.6|6126.6|6172.42|6136.42|6157.03|6121.03|373
1584836700000|2020-03-22 00:25:00|6162.67|6126.67|6173.8|6137.8|6183.25|6147.25|6162.03|6126.03|437
1584837000000|2020-03-22 00:30:00|6174.09|6138.09|6172.9|6136.9|6177.02|6141.02|6164.03|6128.03|335
1584837300000|2020-03-22 00:35:00|6172.93|6136.93|6179.02|6143.02|6179.02|6143.02|6168.93|6132.93|306
1584837600000|2020-03-22 00:40:00|6179.03|6143.03|6175.34|6139.34|6184.76|6148.76|6175.34|6139.34|333
1584837900000|2020-03-22 00:45:00|6173.31|6137.31|6190.37|6154.37|6191.61|6155.61|6171|6135|373
1584838200000|2020-03-22 00:50:00|6190.38|6154.38|6226.2|6190.2|6226.31|6190.31|6189.41|6153.41|503
1584838500000|2020-03-22 00:55:00|6226.21|6190.21|6222.27|6186.27|6230.5|6194.5|6207.67|6171.67|511
1584838800000|2020-03-22 01:00:00|6222.26|6186.26|6204.28|6168.28|6224.62|6188.62|6200.43|6164.43|507
1584839100000|2020-03-22 01:05:00|6204.66|6168.66|6221.2|6185.2|6221.2|6185.2|6203.8|6167.8|437
1584839400000|2020-03-22 01:10:00|6221.21|6185.21|6233.73|6197.73|6239.15|6203.15|6217.91|6181.91|526
1584839700000|2020-03-22 01:15:00|6233.89|6197.89|6279.74|6243.74|6305.91|6269.91|6233.89|6197.89|658
1584840000000|2020-03-22 01:20:00|6279.75|6243.75|6282.38|6246.38|6282.38|6246.38|6266.15|6230.15|589
1584840300000|2020-03-22 01:25:00|6282.33|6246.33|6289.16|6253.16|6299.67|6263.67|6279.42|6243.42|556
1584840600000|2020-03-22 01:30:00|6289.17|6253.17|6246.24|6210.24|6294.94|6258.94|6245.64|6209.64|701
1584840900000|2020-03-22 01:35:00|6246.18|6210.18|6233.51|6197.51|6252.49|6216.49|6225.85|6189.85|558
1584841200000|2020-03-22 01:40:00|6233.56|6197.56|6258.31|6222.31|6258.31|6222.31|6230.67|6194.67|561
1584841500000|2020-03-22 01:45:00|6258.38|6222.38|6276.65|6240.65|6276.65|6240.65|6256.3|6220.3|484
1584841800000|2020-03-22 01:50:00|6276.76|6240.76|6293.4|6257.4|6297.13|6261.13|6266.95|6230.95|361
1584842100000|2020-03-22 01:55:00|6294.33|6258.33|6282.87|6246.87|6295.85|6259.85|6280.01|6244.01|495
1584842400000|2020-03-22 02:00:00|6282.8|6246.8|6334.25|6298.25|6354.55|6318.55|6281.74|6245.74|608
1584842700000|2020-03-22 02:05:00|6334.77|6298.77|6324.95|6288.95|6335.79|6299.79|6324.91|6288.91|426
1584843000000|2020-03-22 02:10:00|6324.31|6288.31|6311.87|6275.87|6326.84|6290.84|6304.53|6268.53|331
1584843300000|2020-03-22 02:15:00|6311.63|6275.63|6311.74|6275.74|6324.53|6288.53|6309.14|6273.14|298
1584843600000|2020-03-22 02:20:00|6311.63|6275.63|6304.85|6268.85|6311.63|6275.63|6286.62|6250.62|446
1584843900000|2020-03-22 02:25:00|6304.71|6268.71|6295.26|6259.26|6311.31|6275.31|6293.72|6257.72|350
1584844200000|2020-03-22 02:30:00|6295.71|6259.71|6323.55|6287.55|6326.1|6290.1|6291.18|6255.18|435
1584844500000|2020-03-22 02:35:00|6323.56|6287.56|6337.4|6301.4|6337.4|6301.4|6316.51|6280.51|321
1584844800000|2020-03-22 02:40:00|6337.59|6301.59|6331.36|6295.36|6346.54|6310.54|6323.16|6287.16|413
1584845100000|2020-03-22 02:45:00|6331.37|6295.37|6310.9|6274.9|6332.45|6296.45|6307.96|6271.96|277
1584845400000|2020-03-22 02:50:00|6310.82|6274.82|6298.74|6262.74|6310.82|6274.82|6297.33|6261.33|397
1584845700000|2020-03-22 02:55:00|6298.75|6262.75|6301.77|6265.77|6310.09|6274.09|6296.54|6260.54|306
1584846000000|2020-03-22 03:00:00|6301.57|6265.57|6292.96|6256.96|6303.48|6267.48|6292.59|6256.59|246
1584846300000|2020-03-22 03:05:00|6292.95|6256.95|6283.76|6247.76|6294.63|6258.63|6273.68|6237.68|405
1584846600000|2020-03-22 03:10:00|6282.74|6246.74|6294.49|6258.49|6295.38|6259.38|6278.58|6242.58|463
1584846900000|2020-03-22 03:15:00|6294.52|6258.52|6307.63|6271.63|6308.21|6272.21|6294.52|6258.52|378
1584847200000|2020-03-22 03:20:00|6307.62|6271.62|6317.25|6281.25|6319.01|6283.01|6307.16|6271.16|502
1584847500000|2020-03-22 03:25:00|6317.16|6281.16|6306.93|6270.93|6328.58|6292.58|6302.32|6266.32|407
1584847800000|2020-03-22 03:30:00|6306.91|6270.91|6333.73|6297.73|6333.94|6297.94|6306.5|6270.5|461
1584848100000|2020-03-22 03:35:00|6333.84|6297.84|6350.53|6314.53|6350.53|6314.53|6332.91|6296.91|472
1584848400000|2020-03-22 03:40:00|6350.54|6314.54|6340.56|6304.56|6351.88|6315.88|6339.16|6303.16|411
1584848700000|2020-03-22 03:45:00|6340.53|6304.53|6371.15|6335.15|6371.15|6335.15|6340.08|6304.08|370
1584849000000|2020-03-22 03:50:00|6371.16|6335.16|6363.19|6327.19|6386.57|6350.57|6354.48|6318.48|621
1584849300000|2020-03-22 03:55:00|6363.31|6327.31|6378.88|6342.88|6381.71|6345.71|6363.31|6327.31|584
1584849600000|2020-03-22 04:00:00|6378.78|6342.78|6346.38|6310.38|6403.8|6367.8|6341.43|6305.43|595
1584849900000|2020-03-22 04:05:00|6347.46|6311.46|6337.73|6301.73|6349.59|6313.59|6325.13|6289.13|628
1584850200000|2020-03-22 04:10:00|6337.72|6301.72|6348.75|6312.75|6348.81|6312.81|6337.48|6301.48|436
1584850500000|2020-03-22 04:15:00|6348.45|6312.45|6368.77|6332.77|6380.92|6344.92|6348.31|6312.31|680
1584850800000|2020-03-22 04:20:00|6368.75|6332.75|6348.45|6312.45|6368.75|6332.75|6341.36|6305.36|650
1584851100000|2020-03-22 04:25:00|6348.73|6312.73|6355.98|6319.98|6362.13|6326.13|6348.57|6312.57|524
1584851400000|2020-03-22 04:30:00|6355.92|6319.92|6346.37|6310.37|6356.81|6320.81|6342.06|6306.06|595
1584851700000|2020-03-22 04:35:00|6346.46|6310.46|6326.64|6290.64|6346.63|6310.63|6325.82|6289.82|629
1584852000000|2020-03-22 04:40:00|6326.82|6290.82|6346.45|6310.45|6357.11|6321.11|6326.71|6290.71|608
1584852300000|2020-03-22 04:45:00|6345.67|6309.67|6347.26|6311.26|6350.81|6314.81|6344.21|6308.21|429
1584852600000|2020-03-22 04:50:00|6347.27|6311.27|6324.29|6288.29|6347.69|6311.69|6319.81|6283.81|444
1584852900000|2020-03-22 04:55:00|6324.31|6288.31|6326.1|6290.1|6334.4|6298.4|6311.51|6275.51|588
1584853200000|2020-03-22 05:00:00|6326.01|6290.01|6350.22|6314.22|6351.74|6315.74|6325.68|6289.68|530
1584853500000|2020-03-22 05:05:00|6350.31|6314.31|6362.73|6326.73|6368.18|6332.18|6345.57|6309.57|378
1584853800000|2020-03-22 05:10:00|6362.72|6326.72|6365.88|6329.88|6383.38|6347.38|6362.11|6326.11|534
1584854100000|2020-03-22 05:15:00|6365.61|6329.61|6383.39|6347.39|6383.79|6347.79|6365.44|6329.44|355
1584854400000|2020-03-22 05:20:00|6383.34|6347.34|6359.27|6323.27|6383.34|6347.34|6357.07|6321.07|440
1584854700000|2020-03-22 05:25:00|6359.26|6323.26|6383.15|6347.15|6383.66|6347.66|6354.07|6318.07|275
1584855000000|2020-03-22 05:30:00|6382.99|6346.99|6380.05|6344.05|6385.98|6349.98|6377.52|6341.52|467
1584855300000|2020-03-22 05:35:00|6378.67|6342.67|6408.06|6372.06|6415.49|6379.49|6378.67|6342.67|479
1584855600000|2020-03-22 05:40:00|6408.09|6372.09|6404.25|6368.25|6411.86|6375.86|6400.3|6364.3|480
1584855900000|2020-03-22 05:45:00|6404.39|6368.39|6396.68|6360.68|6407.15|6371.15|6374.33|6338.33|586
1584856200000|2020-03-22 05:50:00|6397.94|6361.94|6395.87|6359.87|6398.44|6362.44|6385.9|6349.9|391
1584856500000|2020-03-22 05:55:00|6395.89|6359.89|6388.81|6352.81|6395.92|6359.92|6382.08|6346.08|329
1584856800000|2020-03-22 06:00:00|6388.82|6352.82|6415.52|6379.52|6419.56|6383.56|6388.82|6352.82|459
1584857100000|2020-03-22 06:05:00|6415.57|6379.57|6415.28|6379.28|6432.76|6396.76|6409.23|6373.23|565
1584857400000|2020-03-22 06:10:00|6415.27|6379.27|6374.54|6338.54|6415.31|6379.31|6374.54|6338.54|509
1584857700000|2020-03-22 06:15:00|6374.53|6338.53|6372.22|6336.22|6381.66|6345.66|6356.65|6320.65|589
1584858000000|2020-03-22 06:20:00|6372.25|6336.25|6365.87|6329.87|6380.51|6344.51|6364.6|6328.6|278
1584858300000|2020-03-22 06:25:00|6366.66|6330.66|6358.37|6322.37|6373.47|6337.47|6357.2|6321.2|416
1584858600000|2020-03-22 06:30:00|6358.29|6322.29|6356.3|6320.3|6363.5|6327.5|6335.98|6299.98|544
1584858900000|2020-03-22 06:35:00|6356.29|6320.29|6364.56|6328.56|6364.56|6328.56|6353.99|6317.99|328
1584859200000|2020-03-22 06:40:00|6364.62|6328.62|6361.15|6325.15|6367.62|6331.62|6356.01|6320.01|252
1584859500000|2020-03-22 06:45:00|6361.61|6325.61|6367.21|6331.21|6375.6|6339.6|6359.93|6323.93|276
1584859800000|2020-03-22 06:50:00|6367.27|6331.27|6340.33|6304.33|6369.4|6333.4|6338.85|6302.85|461
1584860100000|2020-03-22 06:55:00|6340.51|6304.51|6332.06|6296.06|6340.65|6304.65|6320.12|6284.12|514
1584860400000|2020-03-22 07:00:00|6332.07|6296.07|6344.26|6308.26|6346.29|6310.29|6325.35|6289.35|488
1584860700000|2020-03-22 07:05:00|6344.23|6308.23|6331.66|6295.66|6354.59|6318.59|6330.27|6294.27|519
1584861000000|2020-03-22 07:10:00|6331.67|6295.67|6315.08|6279.08|6332.24|6296.24|6296.58|6260.58|428
1584861300000|2020-03-22 07:15:00|6314.95|6278.95|6303.34|6267.34|6315.18|6279.18|6295.69|6259.69|436
1584861600000|2020-03-22 07:20:00|6303.68|6267.68|6331.98|6295.98|6331.98|6295.98|6303.68|6267.68|470
1584861900000|2020-03-22 07:25:00|6332.15|6296.15|6328.68|6292.68|6333.94|6297.94|6326.51|6290.51|324
1584862200000|2020-03-22 07:30:00|6328.72|6292.72|6344.98|6308.98|6348.95|6312.95|6324.31|6288.31|325
1584862500000|2020-03-22 07:35:00|6345.06|6309.06|6350.6|6314.6|6354.5|6318.5|6339.06|6303.06|278
1584862800000|2020-03-22 07:40:00|6350.61|6314.61|6356.86|6320.86|6356.86|6320.86|6346.52|6310.52|420
1584863100000|2020-03-22 07:45:00|6357.2|6321.2|6349.68|6313.68|6358.27|6322.27|6339.76|6303.76|468
1584863400000|2020-03-22 07:50:00|6349.25|6313.25|6343.23|6307.23|6354.84|6318.84|6343.23|6307.23|257
1584863700000|2020-03-22 07:55:00|6343.22|6307.22|6320.98|6284.98|6343.22|6307.22|6315.98|6279.98|442
1584864000000|2020-03-22 08:00:00|6319.66|6283.66|6316.6|6280.6|6320.4|6284.4|6304.49|6268.49|402
1584864300000|2020-03-22 08:05:00|6316.52|6280.52|6332.39|6296.39|6337|6301|6315.57|6279.57|382
1584864600000|2020-03-22 08:10:00|6332.51|6296.51|6338.63|6302.63|6341.08|6305.08|6331.3|6295.3|315
1584864900000|2020-03-22 08:15:00|6338.64|6302.64|6280.24|6244.24|6347.25|6311.25|6280.02|6244.02|406
1584865200000|2020-03-22 08:20:00|6280.79|6244.79|6297.15|6261.15|6301.51|6265.51|6263.42|6227.42|612
1584865500000|2020-03-22 08:25:00|6297.16|6261.16|6291.84|6255.84|6303.81|6267.81|6291.72|6255.72|540
1584865800000|2020-03-22 08:30:00|6291.85|6255.85|6310.13|6274.13|6310.71|6274.71|6291.85|6255.85|368
1584866100000|2020-03-22 08:35:00|6309.7|6273.7|6312.55|6276.55|6315|6279|6302.94|6266.94|432
1584866400000|2020-03-22 08:40:00|6312.56|6276.56|6293.1|6257.1|6312.76|6276.76|6281.3|6245.3|437
1584866700000|2020-03-22 08:45:00|6293.09|6257.09|6277.16|6241.16|6293.09|6257.09|6260.06|6224.06|547
1584867000000|2020-03-22 08:50:00|6277.63|6241.63|6256.05|6220.05|6281.14|6245.14|6241.77|6205.77|686
1584867300000|2020-03-22 08:55:00|6256.04|6220.04|6272.51|6236.51|6275.49|6239.49|6252.59|6216.59|569
1584867600000|2020-03-22 09:00:00|6272.5|6236.5|6257.27|6221.27|6274.07|6238.07|6257.27|6221.27|494
1584867900000|2020-03-22 09:05:00|6257.26|6221.26|6240.35|6204.35|6262.66|6226.66|6239|6203|470
1584868200000|2020-03-22 09:10:00|6240.34|6204.34|6272.07|6236.07|6272.17|6236.17|6240.34|6204.34|603
1584868500000|2020-03-22 09:15:00|6271.92|6235.92|6278.99|6242.99|6282.87|6246.87|6268.62|6232.62|318
1584868800000|2020-03-22 09:20:00|6278.69|6242.69|6291.37|6255.37|6293.47|6257.47|6276.11|6240.11|298
1584869100000|2020-03-22 09:25:00|6291.24|6255.24|6285.35|6249.35|6291.69|6255.69|6280.22|6244.22|382
1584869400000|2020-03-22 09:30:00|6285.33|6249.33|6279.07|6243.07|6285.34|6249.34|6275.82|6239.82|295
1584869700000|2020-03-22 09:35:00|6278.73|6242.73|6317.8|6281.8|6328.86|6292.86|6277.86|6241.86|371
1584870000000|2020-03-22 09:40:00|6317.73|6281.73|6321.03|6285.03|6330.75|6294.75|6315.37|6279.37|522
1584870300000|2020-03-22 09:45:00|6321.02|6285.02|6309.56|6273.56|6321.02|6285.02|6305.89|6269.89|356
1584870600000|2020-03-22 09:50:00|6309.68|6273.68|6335.21|6299.21|6342.8|6306.8|6304.4|6268.4|451
1584870900000|2020-03-22 09:55:00|6334.95|6298.95|6338.51|6302.51|6344.58|6308.58|6334.95|6298.95|444
1584871200000|2020-03-22 10:00:00|6338.57|6302.57|6312.48|6276.48|6339.08|6303.08|6312.36|6276.36|512
1584871500000|2020-03-22 10:05:00|6312.53|6276.53|6300.71|6264.71|6315.56|6279.56|6295.76|6259.76|498
1584871800000|2020-03-22 10:10:00|6300.73|6264.73|6315.48|6279.48|6320.56|6284.56|6296.45|6260.45|528
1584872100000|2020-03-22 10:15:00|6315.58|6279.58|6295.15|6259.15|6315.58|6279.58|6289.7|6253.7|448
1584872400000|2020-03-22 10:20:00|6295.19|6259.19|6306.84|6270.84|6310.01|6274.01|6292.3|6256.3|365
1584872700000|2020-03-22 10:25:00|6306.93|6270.93|6323.18|6287.18|6325.31|6289.31|6303.17|6267.17|353
1584873000000|2020-03-22 10:30:00|6323.36|6287.36|6263.31|6227.31|6335.6|6299.6|6261.98|6225.98|589
1584873300000|2020-03-22 10:35:00|6263.18|6227.18|6248.75|6212.75|6264.41|6228.41|6206.55|6170.55|669
1584873600000|2020-03-22 10:40:00|6248.27|6212.27|6301.87|6265.87|6316.57|6280.57|6227.28|6191.28|649
1584873900000|2020-03-22 10:45:00|6301.02|6265.02|6294.99|6258.99|6304.19|6268.19|6285.17|6249.17|636
1584874200000|2020-03-22 10:50:00|6294.76|6258.76|6299.88|6263.88|6312.18|6276.18|6294.4|6258.4|585
1584874500000|2020-03-22 10:55:00|6299.87|6263.87|6284.44|6248.44|6299.87|6263.87|6277.97|6241.97|615
1584874800000|2020-03-22 11:00:00|6284.43|6248.43|6263.18|6227.18|6287.05|6251.05|6262.91|6226.91|511
1584875100000|2020-03-22 11:05:00|6263.17|6227.17|6267.08|6231.08|6274.58|6238.58|6260.42|6224.42|431
1584875400000|2020-03-22 11:10:00|6267.16|6231.16|6273.49|6237.49|6274.08|6238.08|6262.62|6226.62|449
1584875700000|2020-03-22 11:15:00|6273.48|6237.48|6296.69|6260.69|6301.26|6265.26|6267.96|6231.96|360
1584876000000|2020-03-22 11:20:00|6296.67|6260.67|6295.9|6259.9|6299.65|6263.65|6286.89|6250.89|584
1584876300000|2020-03-22 11:25:00|6295.81|6259.81|6257|6221|6295.82|6259.82|6257|6221|540
1584876600000|2020-03-22 11:30:00|6256.99|6220.99|6251.27|6215.27|6270.01|6234.01|6241.77|6205.77|479
1584876900000|2020-03-22 11:35:00|6251.39|6215.39|6241.48|6205.48|6251.39|6215.39|6216.35|6180.35|583
1584877200000|2020-03-22 11:40:00|6241.37|6205.37|6225.74|6189.74|6242.42|6206.42|6217.31|6181.31|534
1584877500000|2020-03-22 11:45:00|6225.57|6189.57|6254.5|6218.5|6267.84|6231.84|6217|6181|645
1584877800000|2020-03-22 11:50:00|6254.51|6218.51|6227.4|6191.4|6258.91|6222.91|6224.93|6188.93|571
1584878100000|2020-03-22 11:55:00|6227.22|6191.22|6177.95|6141.95|6231.65|6195.65|6162.79|6126.79|595
1584878400000|2020-03-22 12:00:00|6178.71|6142.71|6064.56|6028.56|6179.05|6143.05|6021.52|5985.52|777
1584878700000|2020-03-22 12:05:00|6066.71|6030.71|6062.59|6026.59|6090.55|6054.55|6034.98|5998.98|696
1584879000000|2020-03-22 12:10:00|6062.54|6026.54|6049.77|6013.77|6081.27|6045.27|6040.41|6004.41|711
1584879300000|2020-03-22 12:15:00|6049.53|6013.53|5978.96|5942.96|6063.96|6027.96|5972.45|5936.45|718
1584879600000|2020-03-22 12:20:00|5979.84|5943.84|6030.06|5994.06|6058.35|6022.35|5950.94|5914.94|698
1584879900000|2020-03-22 12:25:00|6029.8|5993.8|6051.04|6015.04|6069.65|6033.65|6029.8|5993.8|600
1584880200000|2020-03-22 12:30:00|6051.05|6015.05|6085.07|6049.07|6100.77|6064.77|6028.18|5992.18|554
1584880500000|2020-03-22 12:35:00|6084.35|6048.35|6090.33|6054.33|6102.92|6066.92|6058.25|6022.25|590
1584880800000|2020-03-22 12:40:00|6090.32|6054.32|6073.47|6037.47|6097.57|6061.57|6071.16|6035.16|623
1584881100000|2020-03-22 12:45:00|6073.46|6037.46|6055.31|6019.31|6084.6|6048.6|6055.31|6019.31|467
1584881400000|2020-03-22 12:50:00|6056.06|6020.06|6082.28|6046.28|6090.69|6054.69|6055.32|6019.32|553
1584881700000|2020-03-22 12:55:00|6082.74|6046.74|6049.5|6013.5|6083.23|6047.23|6049.5|6013.5|574
1584882000000|2020-03-22 13:00:00|6048.99|6012.99|6071.36|6035.36|6086.63|6050.63|6001.21|5965.21|633
1584882300000|2020-03-22 13:05:00|6071.55|6035.55|6092.77|6056.77|6098.29|6062.29|6071.46|6035.46|573
1584882600000|2020-03-22 13:10:00|6092.54|6056.54|6076.12|6040.12|6092.55|6056.55|6066.19|6030.19|448
1584882900000|2020-03-22 13:15:00|6076.27|6040.27|6081.86|6045.86|6085.53|6049.53|6066.12|6030.12|453
1584883200000|2020-03-22 13:20:00|6081.88|6045.88|6092.96|6056.96|6098.62|6062.62|6077.9|6041.9|490
1584883500000|2020-03-22 13:25:00|6092.95|6056.95|6132.75|6096.75|6158.26|6122.26|6092.95|6056.95|652
1584883800000|2020-03-22 13:30:00|6132.74|6096.74|6114.58|6078.58|6132.74|6096.74|6102.53|6066.53|549
1584884100000|2020-03-22 13:35:00|6114.6|6078.6|6112.27|6076.27|6114.75|6078.75|6101.99|6065.99|479
1584884400000|2020-03-22 13:40:00|6112.29|6076.29|6124.72|6088.72|6126.72|6090.72|6108.53|6072.53|543
1584884700000|2020-03-22 13:45:00|6124.73|6088.73|6103.69|6067.69|6139.81|6103.81|6099|6063|517
1584885000000|2020-03-22 13:50:00|6102.97|6066.97|6081.6|6045.6|6102.97|6066.97|6079.66|6043.66|581
1584885300000|2020-03-22 13:55:00|6081.39|6045.39|6092.34|6056.34|6092.49|6056.49|6062.65|6026.65|585
1584885600000|2020-03-22 14:00:00|6092.52|6056.52|6078.44|6042.44|6092.52|6056.52|6070.73|6034.73|445
1584885900000|2020-03-22 14:05:00|6078.45|6042.45|6090|6054|6097.49|6061.49|6076.37|6040.37|607
1584886200000|2020-03-22 14:10:00|6090.01|6054.01|6095.9|6059.9|6098.55|6062.55|6081.55|6045.55|507
1584886500000|2020-03-22 14:15:00|6095.94|6059.94|6071.56|6035.56|6096.28|6060.28|6071.2|6035.2|455
1584886800000|2020-03-22 14:20:00|6071.55|6035.55|6081.73|6045.73|6093.64|6057.64|6070.17|6034.17|492
1584887100000|2020-03-22 14:25:00|6081.76|6045.76|6059.33|6023.33|6081.91|6045.91|6039.93|6003.93|604
1584887400000|2020-03-22 14:30:00|6058.94|6022.94|6057.07|6021.07|6068.86|6032.86|6047.45|6011.45|569
1584887700000|2020-03-22 14:35:00|6057.18|6021.18|6066.06|6030.06|6082.52|6046.52|6057.05|6021.05|503
1584888000000|2020-03-22 14:40:00|6066.16|6030.16|6046.08|6010.08|6067.76|6031.76|6045.67|6009.67|516
1584888300000|2020-03-22 14:45:00|6045.96|6009.96|6038.61|6002.61|6045.96|6009.96|6012.65|5976.65|546
1584888600000|2020-03-22 14:50:00|6038.41|6002.41|6066.02|6030.02|6066.02|6030.02|6037.39|6001.39|601
1584888900000|2020-03-22 14:55:00|6066.04|6030.04|6094.13|6058.13|6102.94|6066.94|6065.81|6029.81|553
1584889200000|2020-03-22 15:00:00|6093.59|6057.59|6063.9|6027.9|6093.89|6057.89|6063.21|6027.21|627
1584889500000|2020-03-22 15:05:00|6063.8|6027.8|6050.41|6014.41|6073.56|6037.56|6048.82|6012.82|458
1584889800000|2020-03-22 15:10:00|6050.7|6014.7|6056.91|6020.91|6062.71|6026.71|6047.31|6011.31|485
1584890100000|2020-03-22 15:15:00|6056.97|6020.97|6051.82|6015.82|6062.01|6026.01|6051.67|6015.67|407
1584890400000|2020-03-22 15:20:00|6051.83|6015.83|6043.14|6007.14|6055.36|6019.36|6037.67|6001.67|495
1584890700000|2020-03-22 15:25:00|6043.01|6007.01|6041.33|6005.33|6046.1|6010.1|6021.96|5985.96|498
1584891000000|2020-03-22 15:30:00|6041.32|6005.32|6004.1|5968.1|6042.68|6006.68|6000.28|5964.28|665
1584891300000|2020-03-22 15:35:00|6004.02|5968.02|6058.86|6022.86|6070.17|6034.17|5984.71|5948.71|667
1584891600000|2020-03-22 15:40:00|6058.99|6022.99|6066.4|6030.4|6079.31|6043.31|6055.52|6019.52|643
1584891900000|2020-03-22 15:45:00|6066.31|6030.31|6092.6|6056.6|6093.33|6057.33|6058.77|6022.77|605
1584892200000|2020-03-22 15:50:00|6091.98|6055.98|6099.52|6063.52|6126.23|6090.23|6088.88|6052.88|678
1584892500000|2020-03-22 15:55:00|6099.55|6063.55|6107.85|6071.85|6109.64|6073.64|6092.52|6056.52|592
1584892800000|2020-03-22 16:00:00|6107.84|6071.84|6149.66|6113.66|6167.52|6131.52|6080.27|6044.27|661
1584893100000|2020-03-22 16:05:00|6150.27|6114.27|6110.48|6074.48|6150.96|6114.96|6110.48|6074.48|603
1584893400000|2020-03-22 16:10:00|6110.47|6074.47|6090.59|6054.59|6116.33|6080.33|6088.71|6052.71|542
1584893700000|2020-03-22 16:15:00|6090.7|6054.7|6100.12|6064.12|6105.14|6069.14|6086.12|6050.12|557
1584894000000|2020-03-22 16:20:00|6100.11|6064.11|6070.42|6034.42|6100.11|6064.11|6060.19|6024.19|599
1584894300000|2020-03-22 16:25:00|6070.37|6034.37|6061.31|6025.31|6073.52|6037.52|6054.45|6018.45|478
1584894600000|2020-03-22 16:30:00|6059.91|6023.91|6057.57|6021.57|6084.26|6048.26|6054.11|6018.11|529
1584894900000|2020-03-22 16:35:00|6057.18|6021.18|6072.99|6036.99|6079.7|6043.7|6054.64|6018.64|563
1584895200000|2020-03-22 16:40:00|6072.98|6036.98|6082.81|6046.81|6085.83|6049.83|6072.18|6036.18|417
1584895500000|2020-03-22 16:45:00|6082.35|6046.35|6064.28|6028.28|6082.57|6046.57|6059.45|6023.45|328
1584895800000|2020-03-22 16:50:00|6063.3|6027.3|6056.12|6020.12|6063.82|6027.82|6043.78|6007.78|488
1584896100000|2020-03-22 16:55:00|6055.92|6019.92|6073.07|6037.07|6075.15|6039.15|6055.92|6019.92|391
1584896400000|2020-03-22 17:00:00|6073.06|6037.06|6051.08|6015.08|6074.2|6038.2|6024.42|5988.42|660
1584896700000|2020-03-22 17:05:00|6050.61|6014.61|6023.7|5987.7|6051.13|6015.13|6015.62|5979.62|517
1584897000000|2020-03-22 17:10:00|6024.11|5988.11|6009.18|5973.18|6034.88|5998.88|6007.78|5971.78|698
1584897300000|2020-03-22 17:15:00|6007.87|5971.87|6035.45|5999.45|6036.01|6000.01|5996.5|5960.5|583
1584897600000|2020-03-22 17:20:00|6035.49|5999.49|6047.13|6011.13|6050.56|6014.56|6031.67|5995.67|530
1584897900000|2020-03-22 17:25:00|6047.59|6011.59|6064.59|6028.59|6069.82|6033.82|6043.23|6007.23|571
1584898200000|2020-03-22 17:30:00|6064.52|6028.52|6055.86|6019.86|6064.52|6028.52|6052.92|6016.92|525
1584898500000|2020-03-22 17:35:00|6055.85|6019.85|6087.02|6051.02|6105.68|6069.68|6054.96|6018.96|647
1584898800000|2020-03-22 17:40:00|6087.28|6051.28|6061.67|6025.67|6087.37|6051.37|6058.37|6022.37|606
1584899100000|2020-03-22 17:45:00|6061.65|6025.65|6045.02|6009.02|6061.65|6025.65|6038.62|6002.62|552
1584899400000|2020-03-22 17:50:00|6044.71|6008.71|6035.35|5999.35|6044.71|6008.71|6031.33|5995.33|490
1584899700000|2020-03-22 17:55:00|6034.79|5998.79|6041.56|6005.56|6041.97|6005.97|6030.15|5994.15|491
1584900000000|2020-03-22 18:00:00|6041.42|6005.42|6056.62|6020.62|6058.26|6022.26|6041.05|6005.05|557
1584900300000|2020-03-22 18:05:00|6056.72|6020.72|6025.92|5989.92|6057.18|6021.18|6020.65|5984.65|513
1584900600000|2020-03-22 18:10:00|6025.75|5989.75|6010.07|5974.07|6028.4|5992.4|5989.89|5953.89|666
1584900900000|2020-03-22 18:15:00|6010.03|5974.03|5991.94|5955.94|6010.03|5974.03|5976.18|5940.18|687
1584901200000|2020-03-22 18:20:00|5991.92|5955.92|6008.37|5972.37|6036.19|6000.19|5991.92|5955.92|597
1584901500000|2020-03-22 18:25:00|6008.4|5972.4|5991.2|5955.2|6016.24|5980.24|5977.81|5941.81|605
1584901800000|2020-03-22 18:30:00|5991.09|5955.09|5900.64|5864.64|6001.18|5965.18|5896.63|5860.63|731
1584902100000|2020-03-22 18:35:00|5899.53|5863.53|5926.8|5890.8|5951.14|5915.14|5899.53|5863.53|770
1584902400000|2020-03-22 18:40:00|5927.41|5891.41|6028.25|5992.25|6051.56|6015.56|5925.19|5889.19|733
1584902700000|2020-03-22 18:45:00|6028.27|5992.27|6018.4|5982.4|6034.8|5998.8|6008.89|5972.89|746
1584903000000|2020-03-22 18:50:00|6017.76|5981.76|6018.36|5982.36|6027.03|5991.03|6000.79|5964.79|638
1584903300000|2020-03-22 18:55:00|6018.05|5982.05|6018.55|5982.55|6035.79|5999.79|6011.83|5975.83|595
1584903600000|2020-03-22 19:00:00|6018.57|5982.57|5981.75|5945.75|6019.96|5983.96|5966.65|5930.65|570
1584903900000|2020-03-22 19:05:00|5981.79|5945.79|5966.74|5930.74|5985.57|5949.57|5963.84|5927.84|670
1584904200000|2020-03-22 19:10:00|5966.73|5930.73|5978.23|5942.23|6002.64|5966.64|5961.56|5925.56|583
1584904500000|2020-03-22 19:15:00|5978.07|5942.07|5983.12|5947.12|5989.06|5953.06|5966.47|5930.47|601
1584904800000|2020-03-22 19:20:00|5983.14|5947.14|5968.91|5932.91|5987.91|5951.91|5967.46|5931.46|568
1584905100000|2020-03-22 19:25:00|5968.92|5932.92|5955.68|5919.68|5975.18|5939.18|5948.26|5912.26|650
1584905400000|2020-03-22 19:30:00|5955.46|5919.46|5961.45|5925.45|5967.7|5931.7|5929.01|5893.01|643
1584905700000|2020-03-22 19:35:00|5961.28|5925.28|5970.71|5934.71|5970.72|5934.72|5944.74|5908.74|479
1584906000000|2020-03-22 19:40:00|5970.77|5934.77|5985.18|5949.18|5986.66|5950.66|5963.13|5927.13|579
1584906300000|2020-03-22 19:45:00|5985.15|5949.15|5967.96|5931.96|5993.24|5957.24|5963.36|5927.36|605
1584906600000|2020-03-22 19:50:00|5967.99|5931.99|5959.31|5923.31|5968.11|5932.11|5941.09|5905.09|643
1584906900000|2020-03-22 19:55:00|5958.91|5922.91|5937.62|5901.62|5961.38|5925.38|5936.36|5900.36|591
1584907200000|2020-03-22 20:00:00|5937.82|5901.82|5879.74|5843.74|5937.89|5901.89|5811.8|5775.8|768
1584907500000|2020-03-22 20:05:00|5880.01|5844.01|5859.28|5823.28|5894.88|5858.88|5857.3|5821.3|701
1584907800000|2020-03-22 20:10:00|5859.76|5823.76|5858.72|5822.72|5892.12|5856.12|5850.76|5814.76|738
1584908100000|2020-03-22 20:15:00|5858.48|5822.48|5874.45|5838.45|5884.16|5848.16|5851.25|5815.25|607
1584908400000|2020-03-22 20:20:00|5874.46|5838.46|5918.4|5882.4|5934.57|5898.57|5874.46|5838.46|675
1584908700000|2020-03-22 20:25:00|5918.31|5882.31|5897.52|5861.52|5921.97|5885.97|5897.52|5861.52|687
1584909000000|2020-03-22 20:30:00|5897.5|5861.5|5912.3|5876.3|5924.01|5888.01|5894.7|5858.7|623
1584909300000|2020-03-22 20:35:00|5911.49|5875.49|5888.68|5852.68|5918.09|5882.09|5884.01|5848.01|576
1584909600000|2020-03-22 20:40:00|5889.02|5853.02|5905|5869|5914.61|5878.61|5883.59|5847.59|599
1584909900000|2020-03-22 20:45:00|5903.32|5867.32|5900.19|5864.19|5903.32|5867.32|5884.66|5848.66|499
1584910200000|2020-03-22 20:50:00|5900.1|5864.1|5910.42|5874.42|5916.83|5880.83|5890.76|5854.76|470
1584910500000|2020-03-22 20:55:00|5910.25|5874.25|5956.58|5920.58|5970.45|5934.45|5904.71|5868.71|651
1584910800000|2020-03-22 21:00:00|5956.42|5920.42|6013.69|5977.69|6022.64|5986.64|5953.5|5917.5|743
1584911100000|2020-03-22 21:05:00|6013.68|5977.68|6004.34|5968.34|6014.45|5978.45|5991.22|5955.22|665
1584911400000|2020-03-22 21:10:00|6004.48|5968.48|6055.98|6019.98|6060.33|6024.33|6002.87|5966.87|482
1584911700000|2020-03-22 21:15:00|6055.86|6019.86|6013.95|5977.95|6058.38|6022.38|6013.87|5977.87|514
1584912000000|2020-03-22 21:20:00|6013.91|5977.91|6006.1|5970.1|6013.91|5977.91|5996.47|5960.47|434
1584912300000|2020-03-22 21:25:00|6006.19|5970.19|6000.82|5964.82|6016.58|5980.58|6000.76|5964.76|287
1584912600000|2020-03-22 21:30:00|6000.76|5964.76|6046.54|6010.54|6057.01|6021.01|6000.63|5964.63|488
1584912900000|2020-03-22 21:35:00|6046.55|6010.55|6071.36|6035.36|6087.47|6051.47|6046.55|6010.55|591
1584913200000|2020-03-22 21:40:00|6071.35|6035.35|6115.03|6079.03|6118.69|6082.69|6070.96|6034.96|536
1584913500000|2020-03-22 21:45:00|6115.04|6079.04|6114.84|6078.84|6119.3|6083.3|6086.42|6050.42|750
1584913800000|2020-03-22 21:50:00|6114.88|6078.88|6132.2|6096.2|6159.16|6123.16|6114.88|6078.88|751
1584914100000|2020-03-22 21:55:00|6133.57|6097.57|6079.56|6043.56|6133.67|6097.67|6072.74|6036.74|680
1584914400000|2020-03-22 22:00:00|6079.53|6043.53|6045.38|6009.38|6080.8|6044.8|6025.64|5989.64|746
1584914700000|2020-03-22 22:05:00|6044.94|6008.94|6023.05|5987.05|6044.96|6008.96|6010.44|5974.44|689
1584915000000|2020-03-22 22:10:00|6023|5987|5995.69|5959.69|6050.02|6014.02|5991.34|5955.34|675
1584915300000|2020-03-22 22:15:00|5995.81|5959.81|5991.87|5955.87|6009.02|5973.02|5972.13|5936.13|752
1584915600000|2020-03-22 22:20:00|5991.72|5955.72|6019.24|5983.24|6023.31|5987.31|5991.52|5955.52|679
1584915900000|2020-03-22 22:25:00|6020.24|5984.24|6000.41|5964.41|6020.75|5984.75|5991.15|5955.15|629
1584916200000|2020-03-22 22:30:00|6000.14|5964.14|5990.12|5954.12|6025.69|5989.69|5980.81|5944.81|688
1584916500000|2020-03-22 22:35:00|5990.23|5954.23|5967.25|5931.25|5995.62|5959.62|5960.65|5924.65|665
1584916800000|2020-03-22 22:40:00|5967.52|5931.52|5920.45|5884.45|5967.66|5931.66|5907.14|5871.14|609
1584917100000|2020-03-22 22:45:00|5920.43|5884.43|5898.35|5862.35|5924.84|5888.84|5898.35|5862.35|604
1584917400000|2020-03-22 22:50:00|5898.18|5862.18|5923.38|5887.38|5928.99|5892.99|5885.02|5849.02|589
1584917700000|2020-03-22 22:55:00|5923.48|5887.48|5896.12|5860.12|5927.04|5891.04|5874.58|5838.58|615
1584918000000|2020-03-22 23:00:00|5895.27|5859.27|5879.39|5843.39|5924.62|5888.62|5871.88|5835.88|659
1584918300000|2020-03-22 23:05:00|5878.45|5842.45|5880.1|5844.1|5911.61|5875.61|5872.24|5836.24|647
1584918600000|2020-03-22 23:10:00|5880.2|5844.2|5864.94|5828.94|5881.1|5845.1|5851.09|5815.09|662
1584918900000|2020-03-22 23:15:00|5864.87|5828.87|5894.32|5858.32|5903.98|5867.98|5859.74|5823.74|586
1584919200000|2020-03-22 23:20:00|5894.46|5858.46|5888.58|5852.58|5907.23|5871.23|5886.62|5850.62|497
1584919500000|2020-03-22 23:25:00|5887.3|5851.3|5880.23|5844.23|5899.54|5863.54|5879.76|5843.76|415
1584919800000|2020-03-22 23:30:00|5880.18|5844.18|5836.39|5800.39|5880.43|5844.43|5825.51|5789.51|544
1584920100000|2020-03-22 23:35:00|5836.81|5800.81|5794.2|5758.2|5849.5|5813.5|5768.77|5732.77|559
1584920400000|2020-03-22 23:40:00|5794.26|5758.26|5831.62|5795.62|5840.09|5804.09|5787.44|5751.44|583
1584920700000|2020-03-22 23:45:00|5831.09|5795.09|5835.52|5799.52|5865.19|5829.19|5827.37|5791.37|539
1584921000000|2020-03-22 23:50:00|5835.25|5799.25|5853.14|5817.14|5858.12|5822.12|5832.21|5796.21|488
1584921300000|2020-03-22 23:55:00|5852.87|5816.87|5836.29|5800.29|5867.25|5831.25|5835.52|5799.52|520
1584921600000|2020-03-23 00:00:00|5840.35|5804.35|5832.84|5796.84|5870.44|5834.44|5710.67|5674.67|717
1584921900000|2020-03-23 00:05:00|5833.18|5797.18|5883.57|5847.57|5891.92|5855.92|5832.97|5796.97|722
1584922200000|2020-03-23 00:10:00|5883.58|5847.58|5913.73|5877.73|5940.5|5904.5|5883.58|5847.58|662
1584922500000|2020-03-23 00:15:00|5914.15|5878.15|5917.42|5881.42|5921.75|5885.75|5882.38|5846.38|578
1584922800000|2020-03-23 00:20:00|5917.43|5881.43|5960.34|5924.34|5960.39|5924.39|5917.43|5881.43|512
1584923100000|2020-03-23 00:25:00|5960.67|5924.67|5933.7|5897.7|5962.66|5926.66|5929.03|5893.03|641
1584923400000|2020-03-23 00:30:00|5934.58|5898.58|5941.47|5905.47|5947.04|5911.04|5921.72|5885.72|562
1584923700000|2020-03-23 00:35:00|5941.56|5905.56|5927.24|5891.24|5951.6|5915.6|5912.82|5876.82|544
1584924000000|2020-03-23 00:40:00|5927.1|5891.1|5906.72|5870.72|5927.25|5891.25|5905.28|5869.28|522
1584924300000|2020-03-23 00:45:00|5906.71|5870.71|5926.57|5890.57|5933.47|5897.47|5905.93|5869.93|481
1584924600000|2020-03-23 00:50:00|5927.44|5891.44|5917.85|5881.85|5942|5906|5912.58|5876.58|473
1584924900000|2020-03-23 00:55:00|5918.01|5882.01|5925.16|5889.16|5933.99|5897.99|5911.84|5875.84|508
1584925200000|2020-03-23 01:00:00|5924.62|5888.62|5897.49|5861.49|5924.8|5888.8|5890.75|5854.75|534
1584925500000|2020-03-23 01:05:00|5897.5|5861.5|5929.44|5893.44|5929.89|5893.89|5886.48|5850.48|547
1584925800000|2020-03-23 01:10:00|5929.43|5893.43|5930.36|5894.36|5937.82|5901.82|5926.5|5890.5|465
1584926100000|2020-03-23 01:15:00|5930.32|5894.32|5929.94|5893.94|5935.74|5899.74|5923.59|5887.59|446
1584926400000|2020-03-23 01:20:00|5929.89|5893.89|5946.23|5910.23|5952.93|5916.93|5929.89|5893.89|371
1584926700000|2020-03-23 01:25:00|5946.22|5910.22|5915.93|5879.93|5953.05|5917.05|5914.48|5878.48|535
1584927000000|2020-03-23 01:30:00|5915.35|5879.35|5908.34|5872.34|5925.63|5889.63|5904.7|5868.7|519
1584927300000|2020-03-23 01:35:00|5908.63|5872.63|5900.02|5864.02|5920.07|5884.07|5896.43|5860.43|454
1584927600000|2020-03-23 01:40:00|5899.85|5863.85|5904.59|5868.59|5907.34|5871.34|5893.44|5857.44|380
1584927900000|2020-03-23 01:45:00|5904.63|5868.63|5902.28|5866.28|5908.19|5872.19|5898.52|5862.52|340
1584928200000|2020-03-23 01:50:00|5902.29|5866.29|5886.1|5850.1|5912.85|5876.85|5885.04|5849.04|460
1584928500000|2020-03-23 01:55:00|5886.02|5850.02|5898.74|5862.74|5904.02|5868.02|5869.77|5833.77|538
1584928800000|2020-03-23 02:00:00|5898.49|5862.49|5899.19|5863.19|5909.24|5873.24|5894.1|5858.1|405
1584929100000|2020-03-23 02:05:00|5898.65|5862.65|5887.3|5851.3|5898.77|5862.77|5885.25|5849.25|352
1584929400000|2020-03-23 02:10:00|5887.25|5851.25|5891.46|5855.46|5894.26|5858.26|5880.64|5844.64|325
1584929700000|2020-03-23 02:15:00|5891.45|5855.45|5875.48|5839.48|5892.91|5856.91|5866.06|5830.06|291
1584930000000|2020-03-23 02:20:00|5875.26|5839.26|5871.25|5835.25|5881.71|5845.71|5861.89|5825.89|423
1584930300000|2020-03-23 02:25:00|5872.17|5836.17|5862.66|5826.66|5876.59|5840.59|5861.86|5825.86|401
1584930600000|2020-03-23 02:30:00|5862.34|5826.34|5872.43|5836.43|5885.57|5849.57|5852.98|5816.98|442
1584930900000|2020-03-23 02:35:00|5872.44|5836.44|5883.87|5847.87|5889.08|5853.08|5872.44|5836.44|343
1584931200000|2020-03-23 02:40:00|5883.88|5847.88|5876.09|5840.09|5888.71|5852.71|5868.53|5832.53|317
1584931500000|2020-03-23 02:45:00|5876.1|5840.1|5917.92|5881.92|5918.35|5882.35|5873.81|5837.81|380
1584931800000|2020-03-23 02:50:00|5918.2|5882.2|5914.65|5878.65|5922.61|5886.61|5907.49|5871.49|440
1584932100000|2020-03-23 02:55:00|5914.52|5878.52|5927.36|5891.36|5932.47|5896.47|5914.52|5878.52|435
1584932400000|2020-03-23 03:00:00|5927.35|5891.35|5929.5|5893.5|5940.42|5904.42|5927.34|5891.34|322
1584932700000|2020-03-23 03:05:00|5929.22|5893.22|5914.81|5878.81|5936.03|5900.03|5913.15|5877.15|402
1584933000000|2020-03-23 03:10:00|5915.04|5879.04|5916.86|5880.86|5922.21|5886.21|5910.46|5874.46|311
1584933300000|2020-03-23 03:15:00|5916.73|5880.73|5925.47|5889.47|5928.75|5892.75|5912.96|5876.96|328
1584933600000|2020-03-23 03:20:00|5925.66|5889.66|5949.24|5913.24|5953.27|5917.27|5924.35|5888.35|428
1584933900000|2020-03-23 03:25:00|5949.12|5913.12|5969.77|5933.77|5970.08|5934.08|5945.15|5909.15|434
1584934200000|2020-03-23 03:30:00|5969.91|5933.91|5964.05|5928.05|5979.16|5943.16|5956.27|5920.27|501
1584934500000|2020-03-23 03:35:00|5964.09|5928.09|5989.05|5953.05|5989.39|5953.39|5958.54|5922.54|374
1584934800000|2020-03-23 03:40:00|5989.24|5953.24|6006.27|5970.27|6012.39|5976.39|5988.91|5952.91|458
1584935100000|2020-03-23 03:45:00|6006.26|5970.26|5983.87|5947.87|6013.07|5977.07|5982.51|5946.51|437
1584935400000|2020-03-23 03:50:00|5984.09|5948.09|5977.64|5941.64|5996.79|5960.79|5977.64|5941.64|482
1584935700000|2020-03-23 03:55:00|5977.39|5941.39|5982.66|5946.66|5988.87|5952.87|5973.04|5937.04|394
1584936000000|2020-03-23 04:00:00|5981.65|5945.65|5995.22|5959.22|6000.41|5964.41|5976.2|5940.2|331
1584936300000|2020-03-23 04:05:00|5995.08|5959.08|6003.83|5967.83|6005.86|5969.86|5982.83|5946.83|289
1584936600000|2020-03-23 04:10:00|6003.95|5967.95|5993.85|5957.85|6014.76|5978.76|5988.36|5952.36|361
1584936900000|2020-03-23 04:15:00|5993.88|5957.88|5960.45|5924.45|5994.22|5958.22|5960.45|5924.45|319
1584937200000|2020-03-23 04:20:00|5960.44|5924.44|5942.91|5906.91|5961.01|5925.01|5941.27|5905.27|442
1584937500000|2020-03-23 04:25:00|5942.98|5906.98|5947.84|5911.84|5951.11|5915.11|5941.37|5905.37|339
1584937800000|2020-03-23 04:30:00|5947.85|5911.85|5959.14|5923.14|5963.12|5927.12|5947.18|5911.18|359
1584938100000|2020-03-23 04:35:00|5958.78|5922.78|5917.53|5881.53|5958.78|5922.78|5900.62|5864.62|585
1584938400000|2020-03-23 04:40:00|5918.1|5882.1|5918.16|5882.16|5922.7|5886.7|5913.13|5877.13|491
1584938700000|2020-03-23 04:45:00|5918.2|5882.2|5925.8|5889.8|5932.03|5896.03|5899.3|5863.3|484
1584939000000|2020-03-23 04:50:00|5925.82|5889.82|5939.6|5903.6|5941.22|5905.22|5924.36|5888.36|377
1584939300000|2020-03-23 04:55:00|5939.11|5903.11|5926.1|5890.1|5944.25|5908.25|5922.26|5886.26|419
1584939600000|2020-03-23 05:00:00|5926.23|5890.23|5931.68|5895.68|5932.88|5896.88|5918.34|5882.34|378
1584939900000|2020-03-23 05:05:00|5931.55|5895.55|5945.15|5909.15|5945.47|5909.47|5931.55|5895.55|287
1584940200000|2020-03-23 05:10:00|5945.27|5909.27|5935.12|5899.12|5956.69|5920.69|5935.12|5899.12|248
1584940500000|2020-03-23 05:15:00|5934.34|5898.34|5914.93|5878.93|5943.77|5907.77|5913.26|5877.26|414
1584940800000|2020-03-23 05:20:00|5915.37|5879.37|5916.7|5880.7|5924.82|5888.82|5907.22|5871.22|454
1584941100000|2020-03-23 05:25:00|5916.69|5880.69|5937.49|5901.49|5938.35|5902.35|5916.43|5880.43|447
1584941400000|2020-03-23 05:30:00|5937.5|5901.5|5916.84|5880.84|5939.64|5903.64|5913.12|5877.12|338
1584941700000|2020-03-23 05:35:00|5916.74|5880.74|5903.53|5867.53|5921.98|5885.98|5894.91|5858.91|357
1584942000000|2020-03-23 05:40:00|5903.55|5867.55|5915.58|5879.58|5920.55|5884.55|5900.51|5864.51|293
1584942300000|2020-03-23 05:45:00|5915.63|5879.63|5896.73|5860.73|5915.81|5879.81|5895.94|5859.94|318
1584942600000|2020-03-23 05:50:00|5897.19|5861.19|5888.76|5852.76|5901.83|5865.83|5887.23|5851.23|425
1584942900000|2020-03-23 05:55:00|5888.94|5852.94|5903.45|5867.45|5907.52|5871.52|5888.48|5852.48|401
1584943200000|2020-03-23 06:00:00|5903.47|5867.47|5911.5|5875.5|5911.87|5875.87|5900.58|5864.58|311
1584943500000|2020-03-23 06:05:00|5911.57|5875.57|5924.64|5888.64|5929.04|5893.04|5911.57|5875.57|285
1584943800000|2020-03-23 06:10:00|5924.72|5888.72|5920.17|5884.17|5930.94|5894.94|5920.17|5884.17|244
1584944100000|2020-03-23 06:15:00|5920.21|5884.21|5959.59|5923.59|5959.59|5923.59|5920.17|5884.17|504
1584944400000|2020-03-23 06:20:00|5959.58|5923.58|5946.87|5910.87|5962.7|5926.7|5944.06|5908.06|325
1584944700000|2020-03-23 06:25:00|5946.85|5910.85|5932.75|5896.75|5952.09|5916.09|5932.75|5896.75|251
1584945000000|2020-03-23 06:30:00|5932.59|5896.59|5942.89|5906.89|5942.89|5906.89|5931.77|5895.77|351
1584945300000|2020-03-23 06:35:00|5942.7|5906.7|5936.64|5900.64|5947.07|5911.07|5933.2|5897.2|292
1584945600000|2020-03-23 06:40:00|5936.63|5900.63|5917.07|5881.07|5937.72|5901.72|5916.11|5880.11|229
1584945900000|2020-03-23 06:45:00|5916.93|5880.93|5922.6|5886.6|5929.6|5893.6|5906.46|5870.46|316
1584946200000|2020-03-23 06:50:00|5922.01|5886.01|5942.74|5906.74|5943.31|5907.31|5917.66|5881.66|265
1584946500000|2020-03-23 06:55:00|5942.77|5906.77|5944.7|5908.7|5950.29|5914.29|5939.54|5903.54|365
1584946800000|2020-03-23 07:00:00|5944.35|5908.35|5943.57|5907.57|5949.04|5913.04|5940.58|5904.58|276
1584947100000|2020-03-23 07:05:00|5943.5|5907.5|5935.57|5899.57|5943.82|5907.82|5935.29|5899.29|187
1584947400000|2020-03-23 07:10:00|5935.49|5899.49|5935.84|5899.84|5938.32|5902.32|5934.23|5898.23|147
1584947700000|2020-03-23 07:15:00|5935.83|5899.83|5920.09|5884.09|5935.83|5899.83|5919.52|5883.52|303
1584948000000|2020-03-23 07:20:00|5920|5884|5919.99|5883.99|5927.14|5891.14|5919.86|5883.86|229
1584948300000|2020-03-23 07:25:00|5920.22|5884.22|5925.04|5889.04|5925.14|5889.14|5912.32|5876.32|255
1584948600000|2020-03-23 07:30:00|5925.05|5889.05|5908.59|5872.59|5925.05|5889.05|5896.92|5860.92|393
1584948900000|2020-03-23 07:35:00|5908.6|5872.6|5918.33|5882.33|5929.26|5893.26|5907.9|5871.9|528
1584949200000|2020-03-23 07:40:00|5918.22|5882.22|5897.04|5861.04|5924.19|5888.19|5894.72|5858.72|417
1584949500000|2020-03-23 07:45:00|5896.97|5860.97|5895.37|5859.37|5902.65|5866.65|5893.03|5857.03|417
1584949800000|2020-03-23 07:50:00|5895.39|5859.39|5882.82|5846.82|5911.37|5875.37|5878.79|5842.79|416
1584950100000|2020-03-23 07:55:00|5882.38|5846.38|5885.43|5849.43|5892.49|5856.49|5880.38|5844.38|386
1584950400000|2020-03-23 08:00:00|5885.29|5849.29|5902.5|5866.5|5919.55|5883.55|5884.52|5848.52|524
1584950700000|2020-03-23 08:05:00|5902.51|5866.51|5904.13|5868.13|5909.24|5873.24|5896.08|5860.08|326
1584951000000|2020-03-23 08:10:00|5904.26|5868.26|5901.8|5865.8|5906.42|5870.42|5894.47|5858.47|318
1584951300000|2020-03-23 08:15:00|5901.81|5865.81|5872.22|5836.22|5901.86|5865.86|5870.37|5834.37|424
1584951600000|2020-03-23 08:20:00|5872.18|5836.18|5873.22|5837.22|5877.72|5841.72|5859.46|5823.46|594
1584951900000|2020-03-23 08:25:00|5873.41|5837.41|5885.77|5849.77|5893.07|5857.07|5873.31|5837.31|436
1584952200000|2020-03-23 08:30:00|5885.97|5849.97|5866.89|5830.89|5889.36|5853.36|5866.06|5830.06|385
1584952500000|2020-03-23 08:35:00|5866.88|5830.88|5813.91|5777.91|5872.94|5836.94|5812.95|5776.95|520
1584952800000|2020-03-23 08:40:00|5813.59|5777.59|5832.13|5796.13|5834.21|5798.21|5813.59|5777.59|609
1584953100000|2020-03-23 08:45:00|5832.09|5796.09|5805.6|5769.6|5845.36|5809.36|5805.21|5769.21|479
1584953400000|2020-03-23 08:50:00|5805.64|5769.64|5806.48|5770.48|5820.47|5784.47|5796.07|5760.07|604
1584953700000|2020-03-23 08:55:00|5806.37|5770.37|5801.15|5765.15|5810.98|5774.98|5795.43|5759.43|573
1584954000000|2020-03-23 09:00:00|5801.1|5765.1|5839.74|5803.74|5844.03|5808.03|5800.77|5764.77|607
1584954300000|2020-03-23 09:05:00|5839.68|5803.68|5827.86|5791.86|5846.4|5810.4|5823.23|5787.23|501
1584954600000|2020-03-23 09:10:00|5831.21|5795.21|5820.11|5784.11|5839.14|5803.14|5813.73|5777.73|550
1584954900000|2020-03-23 09:15:00|5819.96|5783.96|5808.57|5772.57|5824.31|5788.31|5796.06|5760.06|463
1584955200000|2020-03-23 09:20:00|5808.65|5772.65|5784.26|5748.26|5809.99|5773.99|5766.98|5730.98|621
1584955500000|2020-03-23 09:25:00|5784.6|5748.6|5795.66|5759.66|5799.19|5763.19|5772.18|5736.18|445
1584955800000|2020-03-23 09:30:00|5795.65|5759.65|5818.54|5782.54|5823.5|5787.5|5795.27|5759.27|512
1584956100000|2020-03-23 09:35:00|5818.52|5782.52|5818.98|5782.98|5819.92|5783.92|5802.65|5766.65|434
1584956400000|2020-03-23 09:40:00|5819.02|5783.02|5818.13|5782.13|5832.14|5796.14|5813.23|5777.23|375
1584956700000|2020-03-23 09:45:00|5817.96|5781.96|5846.46|5810.46|5846.86|5810.86|5817.96|5781.96|497
1584957000000|2020-03-23 09:50:00|5846.24|5810.24|5849.45|5813.45|5863.97|5827.97|5845.72|5809.72|576
1584957300000|2020-03-23 09:55:00|5849.44|5813.44|5829.63|5793.63|5849.44|5813.44|5826.88|5790.88|496
1584957600000|2020-03-23 10:00:00|5828.5|5792.5|5845.61|5809.61|5848.94|5812.94|5819.29|5783.29|482
1584957900000|2020-03-23 10:05:00|5845.4|5809.4|5852.27|5816.27|5852.44|5816.44|5836.2|5800.2|487
1584958200000|2020-03-23 10:10:00|5852.45|5816.45|5845|5809|5859.88|5823.88|5844.98|5808.98|371
1584958500000|2020-03-23 10:15:00|5845.15|5809.15|5859.75|5823.75|5873.8|5837.8|5837.09|5801.09|577
1584958800000|2020-03-23 10:20:00|5860.58|5824.58|5870.15|5834.15|5871.05|5835.05|5850.25|5814.25|507
1584959100000|2020-03-23 10:25:00|5870.2|5834.2|5875.26|5839.26|5881.72|5845.72|5861.94|5825.94|478
1584959400000|2020-03-23 10:30:00|5875.31|5839.31|5860.48|5824.48|5886.67|5850.67|5857.16|5821.16|462
1584959700000|2020-03-23 10:35:00|5860.88|5824.88|5860.96|5824.96|5865.22|5829.22|5857.39|5821.39|402
1584960000000|2020-03-23 10:40:00|5860.88|5824.88|5853.07|5817.07|5868.76|5832.76|5853.07|5817.07|372
1584960300000|2020-03-23 10:45:00|5853.04|5817.04|5864.81|5828.81|5864.98|5828.98|5850.84|5814.84|315
1584960600000|2020-03-23 10:50:00|5864.77|5828.77|5866.18|5830.18|5871.22|5835.22|5864.77|5828.77|238
1584960900000|2020-03-23 10:55:00|5867.62|5831.62|5897.53|5861.53|5904.05|5868.05|5867.62|5831.62|450
1584961200000|2020-03-23 11:00:00|5897.59|5861.59|5960.78|5924.78|5961.75|5925.75|5897.59|5861.59|608
1584961500000|2020-03-23 11:05:00|5960.43|5924.43|5930.09|5894.09|5961.05|5925.05|5922.99|5886.99|597
1584961800000|2020-03-23 11:10:00|5930.35|5894.35|5920.98|5884.98|5932.14|5896.14|5911.43|5875.43|519
1584962100000|2020-03-23 11:15:00|5919.08|5883.08|5903.27|5867.27|5932.01|5896.01|5903.27|5867.27|432
1584962400000|2020-03-23 11:20:00|5903.79|5867.79|5896.65|5860.65|5911.42|5875.42|5896.3|5860.3|412
1584962700000|2020-03-23 11:25:00|5897|5861|5897.03|5861.03|5913.67|5877.67|5894.65|5858.65|317
1584963000000|2020-03-23 11:30:00|5897.04|5861.04|5875.17|5839.17|5901.1|5865.1|5869.21|5833.21|450
1584963300000|2020-03-23 11:35:00|5875.16|5839.16|5874.27|5838.27|5884.87|5848.87|5870.64|5834.64|376
1584963600000|2020-03-23 11:40:00|5874.09|5838.09|5900.91|5864.91|5901.34|5865.34|5872.9|5836.9|368
1584963900000|2020-03-23 11:45:00|5901.1|5865.1|5883|5847|5901.1|5865.1|5882.86|5846.86|436
1584964200000|2020-03-23 11:50:00|5882.99|5846.99|5875.78|5839.78|5889.6|5853.6|5875.24|5839.24|308
1584964500000|2020-03-23 11:55:00|5875.51|5839.51|5881.39|5845.39|5881.87|5845.87|5855.24|5819.24|542
1584964800000|2020-03-23 12:00:00|5881.4|5845.4|5926.94|5890.94|5937.3|5901.3|5881.15|5845.15|726
1584965100000|2020-03-23 12:05:00|5927.66|5891.66|5989.82|5953.82|5996.56|5960.56|5926.95|5890.95|672
1584965400000|2020-03-23 12:10:00|5992.36|5956.36|6091.53|6055.53|6098.72|6062.72|5989.74|5953.74|750
1584965700000|2020-03-23 12:15:00|6085.98|6049.98|6280.27|6244.27|6324.39|6288.39|6085.27|6049.27|808
1584966000000|2020-03-23 12:20:00|6280.02|6244.02|6316.83|6280.83|6351.79|6315.79|6279.32|6243.32|775
1584966300000|2020-03-23 12:25:00|6316.37|6280.37|6266.96|6230.96|6321.08|6285.08|6254.27|6218.27|713
1584966600000|2020-03-23 12:30:00|6264.94|6228.94|6309.35|6273.35|6310.87|6274.87|6263.07|6227.07|728
1584966900000|2020-03-23 12:35:00|6309.34|6273.34|6320.76|6284.76|6355.7|6319.7|6304.05|6268.05|735
1584967200000|2020-03-23 12:40:00|6321.37|6285.37|6300.8|6264.8|6321.59|6285.59|6283.54|6247.54|665
1584967500000|2020-03-23 12:45:00|6302.82|6266.82|6304.03|6268.03|6315|6279|6294.06|6258.06|652
1584967800000|2020-03-23 12:50:00|6304.48|6268.48|6336.83|6300.83|6341.23|6305.23|6304.48|6268.48|639
1584968100000|2020-03-23 12:55:00|6336.84|6300.84|6361.84|6325.84|6399.2|6363.2|6335.51|6299.51|693
1584968400000|2020-03-23 13:00:00|6361.52|6325.52|6480.94|6444.94|6488.34|6452.34|6361.52|6325.52|752
1584968700000|2020-03-23 13:05:00|6481.53|6445.53|6537.13|6501.13|6635.48|6599.48|6469.67|6433.67|764
1584969000000|2020-03-23 13:10:00|6536.22|6500.22|6435.51|6399.51|6536.22|6500.22|6432.97|6396.97|724
1584969300000|2020-03-23 13:15:00|6435.33|6399.33|6402.27|6366.27|6463.7|6427.7|6398.07|6362.07|749
1584969600000|2020-03-23 13:20:00|6401.62|6365.62|6326.47|6290.47|6401.62|6365.62|6303.61|6267.61|723
1584969900000|2020-03-23 13:25:00|6326.34|6290.34|6300.42|6264.42|6362.59|6326.59|6282.16|6246.16|728
1584970200000|2020-03-23 13:30:00|6299|6263|6257.93|6221.93|6300.47|6264.47|6195.8|6159.8|755
1584970500000|2020-03-23 13:35:00|6257.92|6221.92|6198.37|6162.37|6257.92|6221.92|6177.58|6141.58|742
1584970800000|2020-03-23 13:40:00|6198.25|6162.25|6235.76|6199.76|6242.07|6206.07|6192.79|6156.79|712
1584971100000|2020-03-23 13:45:00|6235.8|6199.8|6266.5|6230.5|6273.78|6237.78|6205.32|6169.32|731
1584971400000|2020-03-23 13:50:00|6266.48|6230.48|6271.69|6235.69|6286.8|6250.8|6242.3|6206.3|668
1584971700000|2020-03-23 13:55:00|6271.71|6235.71|6316.7|6280.7|6318.05|6282.05|6263.98|6227.98|722
1584972000000|2020-03-23 14:00:00|6316.75|6280.75|6258.85|6222.85|6317.18|6281.18|6241.3|6205.3|724
1584972300000|2020-03-23 14:05:00|6258.62|6222.62|6262.38|6226.38|6271.85|6235.85|6253.44|6217.44|688
1584972600000|2020-03-23 14:10:00|6263.61|6227.61|6324.3|6288.3|6329.91|6293.91|6263.61|6227.61|645
1584972900000|2020-03-23 14:15:00|6324.33|6288.33|6276.35|6240.35|6352.43|6316.43|6274.61|6238.61|695
1584973200000|2020-03-23 14:20:00|6276.45|6240.45|6291.51|6255.51|6294.46|6258.46|6261.32|6225.32|728
1584973500000|2020-03-23 14:25:00|6291.62|6255.62|6269.29|6233.29|6291.62|6255.62|6249.48|6213.48|666
1584973800000|2020-03-23 14:30:00|6269.32|6233.32|6268.17|6232.17|6281.52|6245.52|6246.01|6210.01|571
1584974100000|2020-03-23 14:35:00|6268.38|6232.38|6282.92|6246.92|6286.77|6250.77|6266.14|6230.14|607
1584974400000|2020-03-23 14:40:00|6282.41|6246.41|6305.62|6269.62|6307.8|6271.8|6277.78|6241.78|581
1584974700000|2020-03-23 14:45:00|6303.71|6267.71|6282.34|6246.34|6303.71|6267.71|6276.17|6240.17|526
1584975000000|2020-03-23 14:50:00|6282.17|6246.17|6264.76|6228.76|6298.01|6262.01|6264.49|6228.49|574
1584975300000|2020-03-23 14:55:00|6265.02|6229.02|6255.87|6219.87|6271.68|6235.68|6224.11|6188.11|610
1584975600000|2020-03-23 15:00:00|6255.68|6219.68|6258.28|6222.28|6270.84|6234.84|6243.49|6207.49|592
1584975900000|2020-03-23 15:05:00|6260.16|6224.16|6266.26|6230.26|6267.36|6231.36|6245.39|6209.39|541
1584976200000|2020-03-23 15:10:00|6265.06|6229.06|6270.9|6234.9|6279.1|6243.1|6264.19|6228.19|487
1584976500000|2020-03-23 15:15:00|6271.13|6235.13|6281.33|6245.33|6287|6251|6270.66|6234.66|403
1584976800000|2020-03-23 15:20:00|6281.35|6245.35|6246.93|6210.93|6288.44|6252.44|6243.76|6207.76|575
1584977100000|2020-03-23 15:25:00|6246.83|6210.83|6236.3|6200.3|6253.85|6217.85|6235|6199|539
1584977400000|2020-03-23 15:30:00|6236.11|6200.11|6249.51|6213.51|6256.87|6220.87|6236.11|6200.11|425
1584977700000|2020-03-23 15:35:00|6249.52|6213.52|6245.54|6209.54|6249.52|6213.52|6237.34|6201.34|446
1584978000000|2020-03-23 15:40:00|6245.62|6209.62|6199.5|6163.5|6255.76|6219.76|6198.84|6162.84|587
1584978300000|2020-03-23 15:45:00|6199.06|6163.06|6213.22|6177.22|6216.54|6180.54|6189.78|6153.78|594
1584978600000|2020-03-23 15:50:00|6213.23|6177.23|6221.38|6185.38|6236.88|6200.88|6210.48|6174.48|610
1584978900000|2020-03-23 15:55:00|6220.82|6184.82|6255.08|6219.08|6255.47|6219.47|6219.41|6183.41|574
1584979200000|2020-03-23 16:00:00|6255.6|6219.6|6268.76|6232.76|6298.88|6262.88|6255.1|6219.1|697
1584979500000|2020-03-23 16:05:00|6268.85|6232.85|6273.11|6237.11|6292.47|6256.47|6260.4|6224.4|637
1584979800000|2020-03-23 16:10:00|6273.41|6237.41|6283.91|6247.91|6293.94|6257.94|6271.41|6235.41|542
1584980100000|2020-03-23 16:15:00|6283.89|6247.89|6327.42|6291.42|6338.36|6302.36|6283.63|6247.63|654
1584980400000|2020-03-23 16:20:00|6327.1|6291.1|6326.28|6290.28|6345.9|6309.9|6322.45|6286.45|651
1584980700000|2020-03-23 16:25:00|6326.24|6290.24|6292.94|6256.94|6326.62|6290.62|6290.18|6254.18|605
1584981000000|2020-03-23 16:30:00|6292.93|6256.93|6297.59|6261.59|6314.37|6278.37|6272.02|6236.02|675
1584981300000|2020-03-23 16:35:00|6297.27|6261.27|6323.52|6287.52|6323.52|6287.52|6288.1|6252.1|556
1584981600000|2020-03-23 16:40:00|6323.5|6287.5|6325.76|6289.76|6342.12|6306.12|6315.75|6279.75|633
1584981900000|2020-03-23 16:45:00|6325.79|6289.79|6385.56|6349.56|6394.57|6358.57|6320|6284|642
1584982200000|2020-03-23 16:50:00|6384.23|6348.23|6370.49|6334.49|6395.97|6359.97|6365.72|6329.72|680
1584982500000|2020-03-23 16:55:00|6370.47|6334.47|6418.91|6382.91|6424.5|6388.5|6353.41|6317.41|648
1584982800000|2020-03-23 17:00:00|6418.92|6382.92|6367.74|6331.74|6420.49|6384.49|6366|6330|650
1584983100000|2020-03-23 17:05:00|6367.75|6331.75|6350.48|6314.48|6386.46|6350.46|6347.54|6311.54|642
1584983400000|2020-03-23 17:10:00|6350.15|6314.15|6377.83|6341.83|6388.31|6352.31|6344.1|6308.1|701
1584983700000|2020-03-23 17:15:00|6378.13|6342.13|6383.5|6347.5|6390.55|6354.55|6364.34|6328.34|599
1584984000000|2020-03-23 17:20:00|6383.46|6347.46|6358.71|6322.71|6390.37|6354.37|6358.44|6322.44|563
1584984300000|2020-03-23 17:25:00|6358.73|6322.73|6333.27|6297.27|6360.77|6324.77|6332.65|6296.65|422
1584984600000|2020-03-23 17:30:00|6333.28|6297.28|6352.66|6316.66|6352.66|6316.66|6317.85|6281.85|571
1584984900000|2020-03-23 17:35:00|6352.28|6316.28|6332.36|6296.36|6355.11|6319.11|6323.93|6287.93|581
1584985200000|2020-03-23 17:40:00|6332.37|6296.37|6327.55|6291.55|6349.98|6313.98|6325.83|6289.83|617
1584985500000|2020-03-23 17:45:00|6326.37|6290.37|6363.42|6327.42|6365.77|6329.77|6326.16|6290.16|536
1584985800000|2020-03-23 17:50:00|6363.31|6327.31|6351.93|6315.93|6363.31|6327.31|6345.98|6309.98|547
1584986100000|2020-03-23 17:55:00|6351.83|6315.83|6317.12|6281.12|6351.99|6315.99|6298.56|6262.56|642
1584986400000|2020-03-23 18:00:00|6317.4|6281.4|6292.8|6256.8|6317.6|6281.6|6270.65|6234.65|636
1584986700000|2020-03-23 18:05:00|6291.79|6255.79|6306.9|6270.9|6314.2|6278.2|6291.79|6255.79|624
1584987000000|2020-03-23 18:10:00|6306.89|6270.89|6319.51|6283.51|6319.51|6283.51|6303.17|6267.17|464
1584987300000|2020-03-23 18:15:00|6318.62|6282.62|6315.84|6279.84|6341.56|6305.56|6315.84|6279.84|530
1584987600000|2020-03-23 18:20:00|6316.19|6280.19|6310.43|6274.43|6328.75|6292.75|6306.38|6270.38|574
1584987900000|2020-03-23 18:25:00|6310.33|6274.33|6336.72|6300.72|6352.47|6316.47|6307.83|6271.83|588
1584988200000|2020-03-23 18:30:00|6336.7|6300.7|6342.12|6306.12|6342.89|6306.89|6327.14|6291.14|548
1584988500000|2020-03-23 18:35:00|6342.21|6306.21|6325.07|6289.07|6348.5|6312.5|6325.07|6289.07|524
1584988800000|2020-03-23 18:40:00|6324.73|6288.73|6336.97|6300.97|6351.34|6315.34|6320.35|6284.35|515
1584989100000|2020-03-23 18:45:00|6336.83|6300.83|6304.77|6268.77|6337.22|6301.22|6292.87|6256.87|572
1584989400000|2020-03-23 18:50:00|6304.81|6268.81|6302.61|6266.61|6305.79|6269.79|6282.46|6246.46|592
1584989700000|2020-03-23 18:55:00|6302.81|6266.81|6295.75|6259.75|6319.83|6283.83|6291.17|6255.17|531
1584990000000|2020-03-23 19:00:00|6295.72|6259.72|6305.24|6269.24|6309.29|6273.29|6281.01|6245.01|517
1584990300000|2020-03-23 19:05:00|6305.01|6269.01|6298.33|6262.33|6325.8|6289.8|6291.89|6255.89|553
1584990600000|2020-03-23 19:10:00|6298.49|6262.49|6293.52|6257.52|6307.18|6271.18|6293.34|6257.34|398
1584990900000|2020-03-23 19:15:00|6293.25|6257.25|6293.87|6257.87|6303.02|6267.02|6292.76|6256.76|339
1584991200000|2020-03-23 19:20:00|6294|6258|6286.57|6250.57|6300.08|6264.08|6283.62|6247.62|293
1584991500000|2020-03-23 19:25:00|6286.56|6250.56|6278.57|6242.57|6286.7|6250.7|6275.31|6239.31|339
1584991800000|2020-03-23 19:30:00|6278.37|6242.37|6292.47|6256.47|6296.03|6260.03|6274.64|6238.64|395
1584992100000|2020-03-23 19:35:00|6292.45|6256.45|6311.74|6275.74|6316.47|6280.47|6288.06|6252.06|530
1584992400000|2020-03-23 19:40:00|6311.64|6275.64|6325.57|6289.57|6330.77|6294.77|6310.16|6274.16|534
1584992700000|2020-03-23 19:45:00|6325.37|6289.37|6319.75|6283.75|6337.97|6301.97|6314.38|6278.38|482
1584993000000|2020-03-23 19:50:00|6320.03|6284.03|6331.59|6295.59|6345.04|6309.04|6319.18|6283.18|529
1584993300000|2020-03-23 19:55:00|6331.54|6295.54|6311.43|6275.43|6331.57|6295.57|6311.22|6275.22|521
1584993600000|2020-03-23 20:00:00|6310.98|6274.98|6388.28|6352.28|6411.5|6375.5|6300.56|6264.56|717
1584993900000|2020-03-23 20:05:00|6388.8|6352.8|6374.13|6338.13|6398.72|6362.72|6350.03|6314.03|693
1584994200000|2020-03-23 20:10:00|6374.14|6338.14|6361.61|6325.61|6376.81|6340.81|6348.39|6312.39|605
1584994500000|2020-03-23 20:15:00|6361.63|6325.63|6352.58|6316.58|6368.04|6332.04|6349.86|6313.86|596
1584994800000|2020-03-23 20:20:00|6352.67|6316.67|6351.5|6315.5|6358.66|6322.66|6338.43|6302.43|588
1584995100000|2020-03-23 20:25:00|6351.86|6315.86|6368.21|6332.21|6368.21|6332.21|6349.72|6313.72|570
1584995400000|2020-03-23 20:30:00|6368.22|6332.22|6372.39|6336.39|6389.28|6353.28|6368.16|6332.16|667
1584995700000|2020-03-23 20:35:00|6372.38|6336.38|6368.66|6332.66|6378.28|6342.28|6362.33|6326.33|493
1584996000000|2020-03-23 20:40:00|6368.42|6332.42|6362.34|6326.34|6368.42|6332.42|6355.5|6319.5|444
1584996300000|2020-03-23 20:45:00|6362.35|6326.35|6387.25|6351.25|6389.81|6353.81|6358.88|6322.88|494
1584996600000|2020-03-23 20:50:00|6387.08|6351.08|6449.61|6413.61|6479|6443|6381.84|6345.84|619
1584996900000|2020-03-23 20:55:00|6449.16|6413.16|6430.5|6394.5|6460.79|6424.79|6422.32|6386.32|712
1584997200000|2020-03-23 21:00:00|6430.62|6394.62|6396.89|6360.89|6434.88|6398.88|6388.54|6352.54|621
1584997500000|2020-03-23 21:05:00|6396.88|6360.88|6399.01|6363.01|6399.01|6363.01|6380.47|6344.47|576
1584997800000|2020-03-23 21:10:00|6399.02|6363.02|6491.71|6455.71|6520.24|6484.24|6399.02|6363.02|656
1584998100000|2020-03-23 21:15:00|6491.05|6455.05|6502.33|6466.33|6535.87|6499.87|6486.64|6450.64|652
1584998400000|2020-03-23 21:20:00|6502.34|6466.34|6465.22|6429.22|6502.34|6466.34|6459.82|6423.82|537
1584998700000|2020-03-23 21:25:00|6465.2|6429.2|6498.53|6462.53|6501.46|6465.46|6465.2|6429.2|572
1584999000000|2020-03-23 21:30:00|6498.52|6462.52|6481.9|6445.9|6498.52|6462.52|6473.04|6437.04|570
1584999300000|2020-03-23 21:35:00|6481.91|6445.91|6457.39|6421.39|6485.43|6449.43|6455.45|6419.45|605
1584999600000|2020-03-23 21:40:00|6457.37|6421.37|6452.71|6416.71|6457.37|6421.37|6421.67|6385.67|589
1584999900000|2020-03-23 21:45:00|6452.37|6416.37|6453.12|6417.12|6458.81|6422.81|6432.59|6396.59|449
1585000200000|2020-03-23 21:50:00|6453.15|6417.15|6440.44|6404.44|6454.8|6418.8|6431.86|6395.86|403
1585000500000|2020-03-23 21:55:00|6440.42|6404.42|6486.01|6450.01|6492.51|6456.51|6440.31|6404.31|623
1585000800000|2020-03-23 22:00:00|6486.07|6450.07|6458.2|6422.2|6507.7|6471.7|6457.61|6421.61|723
1585001100000|2020-03-23 22:05:00|6458.21|6422.21|6453.34|6417.34|6464.56|6428.56|6448.16|6412.16|632
1585001400000|2020-03-23 22:10:00|6452.16|6416.16|6408.01|6372.01|6462.3|6426.3|6405.4|6369.4|682
1585001700000|2020-03-23 22:15:00|6407.47|6371.47|6396.77|6360.77|6422.56|6386.56|6393.66|6357.66|690
1585002000000|2020-03-23 22:20:00|6396.8|6360.8|6421.71|6385.71|6430.08|6394.08|6395.83|6359.83|668
1585002300000|2020-03-23 22:25:00|6421.72|6385.72|6435.23|6399.23|6448.32|6412.32|6421.61|6385.61|629
1585002600000|2020-03-23 22:30:00|6435.41|6399.41|6416.79|6380.79|6435.68|6399.68|6416.15|6380.15|637
1585002900000|2020-03-23 22:35:00|6416.41|6380.41|6415.72|6379.72|6424.58|6388.58|6410.48|6374.48|558
1585003200000|2020-03-23 22:40:00|6415.79|6379.79|6462.63|6426.63|6469.18|6433.18|6412.01|6376.01|600
1585003500000|2020-03-23 22:45:00|6462.51|6426.51|6443.76|6407.76|6474.21|6438.21|6436.22|6400.22|658
1585003800000|2020-03-23 22:50:00|6443.5|6407.5|6458.18|6422.18|6458.25|6422.25|6430.92|6394.92|503
1585004100000|2020-03-23 22:55:00|6457.94|6421.94|6487.17|6451.17|6495.02|6459.02|6457.56|6421.56|680
1585004400000|2020-03-23 23:00:00|6487.27|6451.27|6476.02|6440.02|6500.55|6464.55|6474.52|6438.52|602
1585004700000|2020-03-23 23:05:00|6476|6440|6500.36|6464.36|6500.44|6464.44|6467.22|6431.22|568
1585005000000|2020-03-23 23:10:00|6500.55|6464.55|6514.56|6478.56|6539.95|6503.95|6498.93|6462.93|725
1585005300000|2020-03-23 23:15:00|6514.51|6478.51|6537.11|6501.11|6545.39|6509.39|6513.99|6477.99|696
1585005600000|2020-03-23 23:20:00|6536.84|6500.84|6488.32|6452.32|6540.39|6504.39|6463.85|6427.85|706
1585005900000|2020-03-23 23:25:00|6488.71|6452.71|6472.14|6436.14|6490.43|6454.43|6469.11|6433.11|679
1585006200000|2020-03-23 23:30:00|6471.03|6435.03|6481.49|6445.49|6481.49|6445.49|6460.67|6424.67|558
1585006500000|2020-03-23 23:35:00|6482.85|6446.85|6493.17|6457.17|6494.16|6458.16|6482.73|6446.73|537
1585006800000|2020-03-23 23:40:00|6493.66|6457.66|6493.12|6457.12|6506.76|6470.76|6487.82|6451.82|623
1585007100000|2020-03-23 23:45:00|6493.53|6457.53|6478.7|6442.7|6499.84|6463.84|6474.56|6438.56|529
1585007400000|2020-03-23 23:50:00|6478.74|6442.74|6533.22|6497.22|6533.36|6497.36|6477.81|6441.81|568
1585007700000|2020-03-23 23:55:00|6532.68|6496.68|6517.98|6481.98|6546.49|6510.49|6502.97|6466.97|599
1585008000000|2020-03-24 00:00:00|6512.5|6476.5|6621.06|6585.06|6622.14|6586.14|6510.52|6474.52|753
1585008300000|2020-03-24 00:05:00|6621.04|6585.04|6588.71|6552.71|6645.42|6609.42|6586.76|6550.76|677
1585008600000|2020-03-24 00:10:00|6589.46|6553.46|6586.48|6550.48|6605.75|6569.75|6565.81|6529.81|712
1585008900000|2020-03-24 00:15:00|6586.43|6550.43|6622.23|6586.23|6645.62|6609.62|6583.56|6547.56|712
1585009200000|2020-03-24 00:20:00|6622.62|6586.62|6683.93|6647.93|6685.48|6649.48|6607.11|6571.11|686
1585009500000|2020-03-24 00:25:00|6687.27|6651.27|6654.84|6618.84|6722.37|6686.37|6629.3|6593.3|753
1585009800000|2020-03-24 00:30:00|6654.82|6618.82|6595.31|6559.31|6664.53|6628.53|6594.91|6558.91|745
1585010100000|2020-03-24 00:35:00|6595.59|6559.59|6631.16|6595.16|6635.83|6599.83|6592.18|6556.18|667
1585010400000|2020-03-24 00:40:00|6631.28|6595.28|6610.34|6574.34|6634.12|6598.12|6602.07|6566.07|666
1585010700000|2020-03-24 00:45:00|6610.33|6574.33|6575.94|6539.94|6611.27|6575.27|6569.23|6533.23|674
1585011000000|2020-03-24 00:50:00|6575.84|6539.84|6611.32|6575.32|6613.01|6577.01|6575.6|6539.6|656
1585011300000|2020-03-24 00:55:00|6612.31|6576.31|6630.2|6594.2|6635.73|6599.73|6612.2|6576.2|661
1585011600000|2020-03-24 01:00:00|6629.74|6593.74|6674.38|6638.38|6674.4|6638.4|6628.51|6592.51|594
1585011900000|2020-03-24 01:05:00|6673.65|6637.65|6649.63|6613.63|6693.89|6657.89|6643.05|6607.05|702
1585012200000|2020-03-24 01:10:00|6647.37|6611.37|6612.82|6576.82|6655.85|6619.85|6610.94|6574.94|637
1585012500000|2020-03-24 01:15:00|6612.02|6576.02|6606.99|6570.99|6635.09|6599.09|6604.3|6568.3|689
1585012800000|2020-03-24 01:20:00|6607.05|6571.05|6593.68|6557.68|6610.71|6574.71|6574.49|6538.49|676
1585013100000|2020-03-24 01:25:00|6593.66|6557.66|6619.99|6583.99|6624.23|6588.23|6593.29|6557.29|465
1585013400000|2020-03-24 01:30:00|6620|6584|6618.24|6582.24|6630.28|6594.28|6610.05|6574.05|473
1585013700000|2020-03-24 01:35:00|6617.8|6581.8|6590.64|6554.64|6622.1|6586.1|6587.69|6551.69|486
1585014000000|2020-03-24 01:40:00|6591.38|6555.38|6608.45|6572.45|6611.91|6575.91|6584.49|6548.49|432
1585014300000|2020-03-24 01:45:00|6608.43|6572.43|6559.35|6523.35|6608.43|6572.43|6559.08|6523.08|468
1585014600000|2020-03-24 01:50:00|6559.36|6523.36|6572.39|6536.39|6578.13|6542.13|6556.08|6520.08|484
1585014900000|2020-03-24 01:55:00|6572.95|6536.95|6589.21|6553.21|6601.48|6565.48|6570.88|6534.88|561
1585015200000|2020-03-24 02:00:00|6589|6553|6588.1|6552.1|6589.03|6553.03|6571.03|6535.03|494
1585015500000|2020-03-24 02:05:00|6588.13|6552.13|6602.36|6566.36|6614.09|6578.09|6588.13|6552.13|610
1585015800000|2020-03-24 02:10:00|6602.08|6566.08|6625.42|6589.42|6625.49|6589.49|6594.47|6558.47|516
1585016100000|2020-03-24 02:15:00|6625.44|6589.44|6644.03|6608.03|6652.8|6616.8|6619.29|6583.29|660
1585016400000|2020-03-24 02:20:00|6643.67|6607.67|6619.45|6583.45|6653.77|6617.77|6618.47|6582.47|619
1585016700000|2020-03-24 02:25:00|6619.47|6583.47|6622.52|6586.52|6635.87|6599.87|6611.81|6575.81|614
1585017000000|2020-03-24 02:30:00|6622.48|6586.48|6591.97|6555.97|6628.42|6592.42|6588.95|6552.95|618
1585017300000|2020-03-24 02:35:00|6592.2|6556.2|6611.99|6575.99|6615.33|6579.33|6589.69|6553.69|606
1585017600000|2020-03-24 02:40:00|6611.98|6575.98|6612.28|6576.28|6623.78|6587.78|6598.51|6562.51|519
1585017900000|2020-03-24 02:45:00|6612.16|6576.16|6622.96|6586.96|6630.29|6594.29|6612.16|6576.16|554
1585018200000|2020-03-24 02:50:00|6623.07|6587.07|6641.16|6605.16|6641.18|6605.18|6607.01|6571.01|536
1585018500000|2020-03-24 02:55:00|6641.15|6605.15|6651.4|6615.4|6657.24|6621.24|6633.66|6597.66|554
1585018800000|2020-03-24 03:00:00|6651.41|6615.41|6638.37|6602.37|6655.81|6619.81|6623.23|6587.23|526
1585019100000|2020-03-24 03:05:00|6638.36|6602.36|6654.63|6618.63|6654.95|6618.95|6629.86|6593.86|529
1585019400000|2020-03-24 03:10:00|6654.7|6618.7|6670.54|6634.54|6671.59|6635.59|6648.52|6612.52|673
1585019700000|2020-03-24 03:15:00|6670.6|6634.6|6623.25|6587.25|6670.65|6634.65|6623.25|6587.25|653
1585020000000|2020-03-24 03:20:00|6622.8|6586.8|6614.37|6578.37|6626.52|6590.52|6609.52|6573.52|623
1585020300000|2020-03-24 03:25:00|6614.24|6578.24|6613.66|6577.66|6618.86|6582.86|6604.86|6568.86|528
1585020600000|2020-03-24 03:30:00|6613.85|6577.85|6602.18|6566.18|6624.69|6588.69|6598.76|6562.76|499
1585020900000|2020-03-24 03:35:00|6601.59|6565.59|6585.67|6549.67|6603.91|6567.91|6578.83|6542.83|546
1585021200000|2020-03-24 03:40:00|6585.52|6549.52|6609.24|6573.24|6609.86|6573.86|6583.28|6547.28|476
1585021500000|2020-03-24 03:45:00|6609.04|6573.04|6596.48|6560.48|6609.45|6573.45|6577.64|6541.64|505
1585021800000|2020-03-24 03:50:00|6596.75|6560.75|6590.67|6554.67|6603.85|6567.85|6585.62|6549.62|532
1585022100000|2020-03-24 03:55:00|6590.68|6554.68|6573.02|6537.02|6597.57|6561.57|6565.04|6529.04|490
1585022400000|2020-03-24 04:00:00|6573.04|6537.04|6589.47|6553.47|6592.96|6556.96|6568.71|6532.71|609
1585022700000|2020-03-24 04:05:00|6590.33|6554.33|6567.75|6531.75|6596.57|6560.57|6566.86|6530.86|543
1585023000000|2020-03-24 04:10:00|6567.74|6531.74|6476.98|6440.98|6567.74|6531.74|6476.18|6440.18|725
1585023300000|2020-03-24 04:15:00|6477.34|6441.34|6512.05|6476.05|6513.28|6477.28|6476.36|6440.36|725
1585023600000|2020-03-24 04:20:00|6512.04|6476.04|6514.77|6478.77|6527.35|6491.35|6509.25|6473.25|605
1585023900000|2020-03-24 04:25:00|6514.74|6478.74|6512.4|6476.4|6515.21|6479.21|6496.79|6460.79|575
1585024200000|2020-03-24 04:30:00|6512.35|6476.35|6493.95|6457.95|6512.4|6476.4|6493.6|6457.6|526
1585024500000|2020-03-24 04:35:00|6493.94|6457.94|6487.54|6451.54|6507.76|6471.76|6485.83|6449.83|480
1585024800000|2020-03-24 04:40:00|6487.53|6451.53|6457|6421|6489.3|6453.3|6441.73|6405.73|659
1585025100000|2020-03-24 04:45:00|6455.67|6419.67|6437.19|6401.19|6455.7|6419.7|6422.63|6386.63|691
1585025400000|2020-03-24 04:50:00|6437.4|6401.4|6456.21|6420.21|6457.36|6421.36|6437.4|6401.4|601
1585025700000|2020-03-24 04:55:00|6455.81|6419.81|6468.77|6432.77|6470.25|6434.25|6454.91|6418.91|568
1585026000000|2020-03-24 05:00:00|6468.27|6432.27|6477.88|6441.88|6478.9|6442.9|6442.77|6406.77|562
1585026300000|2020-03-24 05:05:00|6477.84|6441.84|6480.16|6444.16|6494.21|6458.21|6475.78|6439.78|552
1585026600000|2020-03-24 05:10:00|6480.15|6444.15|6484.08|6448.08|6488.11|6452.11|6475.42|6439.42|453
1585026900000|2020-03-24 05:15:00|6484.12|6448.12|6505.64|6469.64|6507.51|6471.51|6483.49|6447.49|550
1585027200000|2020-03-24 05:20:00|6505.61|6469.61|6490.62|6454.62|6514.49|6478.49|6489.75|6453.75|595
1585027500000|2020-03-24 05:25:00|6490.41|6454.41|6539.62|6503.62|6543.58|6507.58|6490.39|6454.39|596
1585027800000|2020-03-24 05:30:00|6539.35|6503.35|6521.44|6485.44|6539.64|6503.64|6511.26|6475.26|706
1585028100000|2020-03-24 05:35:00|6521.59|6485.59|6508.36|6472.36|6521.59|6485.59|6507.12|6471.12|473
1585028400000|2020-03-24 05:40:00|6509.32|6473.32|6521.46|6485.46|6523.2|6487.2|6503.2|6467.2|460
1585028700000|2020-03-24 05:45:00|6521.52|6485.52|6506.36|6470.36|6522|6486|6503.59|6467.59|495
1585029000000|2020-03-24 05:50:00|6506.52|6470.52|6506.01|6470.01|6511.61|6475.61|6494.57|6458.57|463
1585029300000|2020-03-24 05:55:00|6506|6470|6524.28|6488.28|6530.94|6494.94|6505.97|6469.97|489
1585029600000|2020-03-24 06:00:00|6523.86|6487.86|6510.79|6474.79|6524.28|6488.28|6502.26|6466.26|494
1585029900000|2020-03-24 06:05:00|6509.52|6473.52|6539.28|6503.28|6539.32|6503.32|6509.52|6473.52|524
1585030200000|2020-03-24 06:10:00|6539.27|6503.27|6563.91|6527.91|6564.18|6528.18|6536.21|6500.21|586
1585030500000|2020-03-24 06:15:00|6563.9|6527.9|6575.91|6539.91|6579.35|6543.35|6563.9|6527.9|573
1585030800000|2020-03-24 06:20:00|6575.82|6539.82|6567.63|6531.63|6585.88|6549.88|6564.3|6528.3|514
1585031100000|2020-03-24 06:25:00|6566.93|6530.93|6585.14|6549.14|6585.15|6549.15|6565.66|6529.66|448
1585031400000|2020-03-24 06:30:00|6585.05|6549.05|6581.71|6545.71|6585.52|6549.52|6571.26|6535.26|463
1585031700000|2020-03-24 06:35:00|6581.5|6545.5|6571.46|6535.46|6581.5|6545.5|6557.16|6521.16|504
1585032000000|2020-03-24 06:40:00|6571.45|6535.45|6565.79|6529.79|6578.06|6542.06|6562.97|6526.97|454
1585032300000|2020-03-24 06:45:00|6565.64|6529.64|6605.75|6569.75|6605.75|6569.75|6564.5|6528.5|427
1585032600000|2020-03-24 06:50:00|6605.64|6569.64|6616.92|6580.92|6627.52|6591.52|6598.45|6562.45|655
1585032900000|2020-03-24 06:55:00|6616.97|6580.97|6605.77|6569.77|6617.81|6581.81|6599.9|6563.9|531
1585033200000|2020-03-24 07:00:00|6605.76|6569.76|6614.23|6578.23|6616.19|6580.19|6592.63|6556.63|525
1585033500000|2020-03-24 07:05:00|6614.27|6578.27|6642.28|6606.28|6645.55|6609.55|6614.25|6578.25|660
1585033800000|2020-03-24 07:10:00|6642.2|6606.2|6641.38|6605.38|6655.75|6619.75|6630.93|6594.93|645
1585034100000|2020-03-24 07:15:00|6641.33|6605.33|6619.96|6583.96|6641.33|6605.33|6616.92|6580.92|572
1585034400000|2020-03-24 07:20:00|6619.67|6583.67|6616.49|6580.49|6627.08|6591.08|6612.32|6576.32|473
1585034700000|2020-03-24 07:25:00|6616.5|6580.5|6619.29|6583.29|6619.29|6583.29|6605.29|6569.29|405
1585035000000|2020-03-24 07:30:00|6619.14|6583.14|6595.85|6559.85|6624.67|6588.67|6594.07|6558.07|448
1585035300000|2020-03-24 07:35:00|6595.84|6559.84|6606.27|6570.27|6612.48|6576.48|6591.83|6555.83|541
1585035600000|2020-03-24 07:40:00|6606.26|6570.26|6603.49|6567.49|6610.44|6574.44|6598.34|6562.34|427
1585035900000|2020-03-24 07:45:00|6603.5|6567.5|6574.3|6538.3|6603.5|6567.5|6567.18|6531.18|567
1585036200000|2020-03-24 07:50:00|6574.29|6538.29|6583.58|6547.58|6585.41|6549.41|6571.12|6535.12|455
1585036500000|2020-03-24 07:55:00|6584.4|6548.4|6611.53|6575.53|6613.72|6577.72|6584.4|6548.4|518
1585036800000|2020-03-24 08:00:00|6611.52|6575.52|6624.32|6588.32|6652.86|6616.86|6609.81|6573.81|577
1585037100000|2020-03-24 08:05:00|6624.03|6588.03|6674.52|6638.52|6698.2|6662.2|6623.99|6587.99|659
1585037400000|2020-03-24 08:10:00|6674.56|6638.56|6647.61|6611.61|6686.43|6650.43|6645.97|6609.97|717
1585037700000|2020-03-24 08:15:00|6647.79|6611.79|6732.96|6696.96|6732.96|6696.96|6647.79|6611.79|674
1585038000000|2020-03-24 08:20:00|6733.09|6697.09|6811.77|6775.77|6833.05|6797.05|6728.52|6692.52|752
1585038300000|2020-03-24 08:25:00|6811.74|6775.74|6803.22|6767.22|6827.89|6791.89|6780.81|6744.81|671
1585038600000|2020-03-24 08:30:00|6803.01|6767.01|6748.58|6712.58|6878.21|6842.21|6738.3|6702.3|754
1585038900000|2020-03-24 08:35:00|6750.5|6714.5|6769.69|6733.69|6791.25|6755.25|6730.76|6694.76|752
1585039200000|2020-03-24 08:40:00|6769.67|6733.67|6765.59|6729.59|6808.83|6772.83|6762.18|6726.18|684
1585039500000|2020-03-24 08:45:00|6761.62|6725.62|6740.76|6704.76|6773.12|6737.12|6733.96|6697.96|677
1585039800000|2020-03-24 08:50:00|6740.78|6704.78|6760.3|6724.3|6760.62|6724.62|6736.11|6700.11|689
1585040100000|2020-03-24 08:55:00|6760.22|6724.22|6766.51|6730.51|6793.99|6757.99|6755.75|6719.75|608
1585040400000|2020-03-24 09:00:00|6766.19|6730.19|6754.43|6718.43|6769.18|6733.18|6744.81|6708.81|665
1585040700000|2020-03-24 09:05:00|6754.25|6718.25|6732.22|6696.22|6754.25|6718.25|6708.11|6672.11|699
1585041000000|2020-03-24 09:10:00|6732.26|6696.26|6733.42|6697.42|6749.15|6713.15|6727.56|6691.56|618
1585041300000|2020-03-24 09:15:00|6733.36|6697.36|6760.19|6724.19|6765.51|6729.51|6732.46|6696.46|551
1585041600000|2020-03-24 09:20:00|6760.22|6724.22|6783.98|6747.98|6783.98|6747.98|6760.22|6724.22|502
1585041900000|2020-03-24 09:25:00|6783.81|6747.81|6768.58|6732.58|6790.01|6754.01|6751.25|6715.25|553
1585042200000|2020-03-24 09:30:00|6768.62|6732.62|6771.5|6735.5|6785.81|6749.81|6757.1|6721.1|393
1585042500000|2020-03-24 09:35:00|6771.51|6735.51|6798.52|6762.52|6810.98|6774.98|6771.5|6735.5|655
1585042800000|2020-03-24 09:40:00|6798.15|6762.15|6825.04|6789.04|6837.68|6801.68|6796.93|6760.93|618
1585043100000|2020-03-24 09:45:00|6824.5|6788.5|6818.75|6782.75|6849.73|6813.73|6807.11|6771.11|680
1585043400000|2020-03-24 09:50:00|6818.9|6782.9|6789.19|6753.19|6821.15|6785.15|6789.19|6753.19|639
1585043700000|2020-03-24 09:55:00|6789.4|6753.4|6813.89|6777.89|6813.89|6777.89|6787.06|6751.06|580
1585044000000|2020-03-24 10:00:00|6813.91|6777.91|6844.07|6808.07|6855.89|6819.89|6808.32|6772.32|573
1585044300000|2020-03-24 10:05:00|6844.08|6808.08|6806.25|6770.25|6848.8|6812.8|6802.53|6766.53|646
1585044600000|2020-03-24 10:10:00|6806.17|6770.17|6756.17|6720.17|6806.17|6770.17|6732.2|6696.2|720
1585044900000|2020-03-24 10:15:00|6755.97|6719.97|6764.8|6728.8|6768.57|6732.57|6725.61|6689.61|695
1585045200000|2020-03-24 10:20:00|6763.37|6727.37|6772.65|6736.65|6776.03|6740.03|6754.61|6718.61|573
1585045500000|2020-03-24 10:25:00|6772.45|6736.45|6810.32|6774.32|6810.78|6774.78|6755.04|6719.04|616
1585045800000|2020-03-24 10:30:00|6810.08|6774.08|6758.81|6722.81|6810.08|6774.08|6758.81|6722.81|685
1585046100000|2020-03-24 10:35:00|6760.39|6724.39|6739.69|6703.69|6763.2|6727.2|6735.24|6699.24|710
1585046400000|2020-03-24 10:40:00|6739.57|6703.57|6754.84|6718.84|6772.69|6736.69|6734.58|6698.58|563
1585046700000|2020-03-24 10:45:00|6754.09|6718.09|6741.62|6705.62|6759.07|6723.07|6730.63|6694.63|575
1585047000000|2020-03-24 10:50:00|6741.41|6705.41|6769.46|6733.46|6769.46|6733.46|6736.98|6700.98|607
1585047300000|2020-03-24 10:55:00|6769.4|6733.4|6765.16|6729.16|6769.49|6733.49|6752.84|6716.84|526
1585047600000|2020-03-24 11:00:00|6764.53|6728.53|6740.11|6704.11|6764.53|6728.53|6728.6|6692.6|559
1585047900000|2020-03-24 11:05:00|6740.1|6704.1|6694.04|6658.04|6742.83|6706.83|6686.86|6650.86|664
1585048200000|2020-03-24 11:10:00|6693.77|6657.77|6693.53|6657.53|6710.24|6674.24|6690.57|6654.57|537
1585048500000|2020-03-24 11:15:00|6693.51|6657.51|6709.38|6673.38|6732.27|6696.27|6693.17|6657.17|586
1585048800000|2020-03-24 11:20:00|6709.36|6673.36|6696.66|6660.66|6724.7|6688.7|6696.66|6660.66|525
1585049100000|2020-03-24 11:25:00|6697.8|6661.8|6731|6695|6734.59|6698.59|6684.95|6648.95|580
1585049400000|2020-03-24 11:30:00|6731.5|6695.5|6730.3|6694.3|6734.08|6698.08|6709.43|6673.43|629
1585049700000|2020-03-24 11:35:00|6730.4|6694.4|6748.42|6712.42|6748.64|6712.64|6729.32|6693.32|462
1585050000000|2020-03-24 11:40:00|6748.28|6712.28|6744.33|6708.33|6756.17|6720.17|6735.01|6699.01|496
1585050300000|2020-03-24 11:45:00|6744.3|6708.3|6762.54|6726.54|6767.63|6731.63|6743.55|6707.55|419
1585050600000|2020-03-24 11:50:00|6762.86|6726.86|6791.29|6755.29|6800.17|6764.17|6755.54|6719.54|566
1585050900000|2020-03-24 11:55:00|6791.3|6755.3|6781.43|6745.43|6791.3|6755.3|6772.22|6736.22|599
1585051200000|2020-03-24 12:00:00|6781.52|6745.52|6713.25|6677.25|6784.89|6748.89|6711.62|6675.62|722
1585051500000|2020-03-24 12:05:00|6712.3|6676.3|6730.48|6694.48|6730.48|6694.48|6700.11|6664.11|640
1585051800000|2020-03-24 12:10:00|6730.25|6694.25|6719.52|6683.52|6730.88|6694.88|6718.45|6682.45|471
1585052100000|2020-03-24 12:15:00|6719.09|6683.09|6631.48|6595.48|6723.81|6687.81|6612.28|6576.28|550
1585052400000|2020-03-24 12:20:00|6631.47|6595.47|6649.96|6613.96|6650.15|6614.15|6606.03|6570.03|699
1585052700000|2020-03-24 12:25:00|6649.97|6613.97|6633.38|6597.38|6663.75|6627.75|6611.52|6575.52|648
1585053000000|2020-03-24 12:30:00|6633|6597|6612.1|6576.1|6633|6597|6597.84|6561.84|629
1585053300000|2020-03-24 12:35:00|6612.3|6576.3|6640.92|6604.92|6646.87|6610.87|6599.28|6563.28|663
1585053600000|2020-03-24 12:40:00|6640.89|6604.89|6652.94|6616.94|6660.53|6624.53|6633.08|6597.08|549
1585053900000|2020-03-24 12:45:00|6652.92|6616.92|6684.76|6648.76|6685.79|6649.79|6652.2|6616.2|522
1585054200000|2020-03-24 12:50:00|6684.58|6648.58|6684.6|6648.6|6690.64|6654.64|6670.52|6634.52|549
1585054500000|2020-03-24 12:55:00|6684.31|6648.31|6705.69|6669.69|6709.03|6673.03|6677.11|6641.11|547
1585054800000|2020-03-24 13:00:00|6705.54|6669.54|6698.57|6662.57|6705.62|6669.62|6678.91|6642.91|600
1585055100000|2020-03-24 13:05:00|6698.6|6662.6|6784.46|6748.46|6784.46|6748.46|6683.48|6647.48|633
1585055400000|2020-03-24 13:10:00|6786|6750|6759.08|6723.08|6809.81|6773.81|6749.81|6713.81|726
1585055700000|2020-03-24 13:15:00|6758.81|6722.81|6738.04|6702.04|6777.83|6741.83|6735.92|6699.92|636
1585056000000|2020-03-24 13:20:00|6736.59|6700.59|6742.86|6706.86|6746.5|6710.5|6715.57|6679.57|687
1585056300000|2020-03-24 13:25:00|6742.8|6706.8|6768.12|6732.12|6778.85|6742.85|6742.78|6706.78|605
1585056600000|2020-03-24 13:30:00|6768.13|6732.13|6786.58|6750.58|6787.36|6751.36|6732.58|6696.58|644
1585056900000|2020-03-24 13:35:00|6786.61|6750.61|6743|6707|6796.65|6760.65|6731.55|6695.55|692
1585057200000|2020-03-24 13:40:00|6743.88|6707.88|6725.47|6689.47|6751.11|6715.11|6718.11|6682.11|662
1585057500000|2020-03-24 13:45:00|6725.77|6689.77|6728.24|6692.24|6734.8|6698.8|6705.21|6669.21|689
1585057800000|2020-03-24 13:50:00|6728.31|6692.31|6751.89|6715.89|6752.28|6716.28|6723.47|6687.47|589
1585058100000|2020-03-24 13:55:00|6751.93|6715.93|6735.18|6699.18|6753.35|6717.35|6722.5|6686.5|605
1585058400000|2020-03-24 14:00:00|6735.02|6699.02|6725.67|6689.67|6735.02|6699.02|6715.87|6679.87|495
1585058700000|2020-03-24 14:05:00|6725.28|6689.28|6748.65|6712.65|6758.65|6722.65|6724|6688|552
1585059000000|2020-03-24 14:10:00|6748.32|6712.32|6720.2|6684.2|6748.32|6712.32|6710.68|6674.68|585
1585059300000|2020-03-24 14:15:00|6720.23|6684.23|6739.94|6703.94|6739.94|6703.94|6719.67|6683.67|503
1585059600000|2020-03-24 14:20:00|6740.35|6704.35|6755.63|6719.63|6760.78|6724.78|6738.82|6702.82|455
1585059900000|2020-03-24 14:25:00|6755.87|6719.87|6757.21|6721.21|6768.47|6732.47|6754.57|6718.57|438
1585060200000|2020-03-24 14:30:00|6757.25|6721.25|6744.67|6708.67|6758.2|6722.2|6743.5|6707.5|483
1585060500000|2020-03-24 14:35:00|6744.68|6708.68|6749.4|6713.4|6756.73|6720.73|6740.63|6704.63|404
1585060800000|2020-03-24 14:40:00|6749.48|6713.48|6733.27|6697.27|6750.06|6714.06|6732.55|6696.55|395
1585061100000|2020-03-24 14:45:00|6733.26|6697.26|6685.4|6649.4|6733.26|6697.26|6675.38|6639.38|565
1585061400000|2020-03-24 14:50:00|6685.59|6649.59|6665.96|6629.96|6690.97|6654.97|6653.02|6617.02|658
1585061700000|2020-03-24 14:55:00|6667.93|6631.93|6672.8|6636.8|6672.8|6636.8|6652.03|6616.03|582
1585062000000|2020-03-24 15:00:00|6672.55|6636.55|6639.9|6603.9|6696|6660|6636.29|6600.29|625
1585062300000|2020-03-24 15:05:00|6640.18|6604.18|6556.74|6520.74|6641|6605|6556.74|6520.74|665
1585062600000|2020-03-24 15:10:00|6556.08|6520.08|6564.89|6528.89|6586.31|6550.31|6525.6|6489.6|679
1585062900000|2020-03-24 15:15:00|6565.29|6529.29|6536.44|6500.44|6588.86|6552.86|6527.77|6491.77|658
1585063200000|2020-03-24 15:20:00|6536.46|6500.46|6558.7|6522.7|6576.51|6540.51|6533.8|6497.8|560
1585063500000|2020-03-24 15:25:00|6558.71|6522.71|6582.55|6546.55|6586.63|6550.63|6554.39|6518.39|632
1585063800000|2020-03-24 15:30:00|6582.37|6546.37|6580.93|6544.93|6584.24|6548.24|6560.32|6524.32|496
1585064100000|2020-03-24 15:35:00|6580.98|6544.98|6597.61|6561.61|6601.98|6565.98|6580.17|6544.17|492
1585064400000|2020-03-24 15:40:00|6596.83|6560.83|6645.36|6609.36|6645.51|6609.51|6592.59|6556.59|492
1585064700000|2020-03-24 15:45:00|6645.92|6609.92|6610.75|6574.75|6645.96|6609.96|6610.75|6574.75|616
1585065000000|2020-03-24 15:50:00|6610.6|6574.6|6631.1|6595.1|6635.05|6599.05|6608.25|6572.25|506
1585065300000|2020-03-24 15:55:00|6631.06|6595.06|6637.21|6601.21|6639.31|6603.31|6616.25|6580.25|491
1585065600000|2020-03-24 16:00:00|6637.25|6601.25|6585.33|6549.33|6637.71|6601.71|6584|6548|577
1585065900000|2020-03-24 16:05:00|6585.28|6549.28|6573.99|6537.99|6588.02|6552.02|6560.97|6524.97|577
1585066200000|2020-03-24 16:10:00|6573.9|6537.9|6584.5|6548.5|6600.7|6564.7|6564.08|6528.08|598
1585066500000|2020-03-24 16:15:00|6584.55|6548.55|6597.37|6561.37|6610.54|6574.54|6580.71|6544.71|473
1585066800000|2020-03-24 16:20:00|6597.07|6561.07|6588.14|6552.14|6597.27|6561.27|6577|6541|458
1585067100000|2020-03-24 16:25:00|6588.13|6552.13|6606.5|6570.5|6611.49|6575.49|6579.8|6543.8|402
1585067400000|2020-03-24 16:30:00|6606.59|6570.59|6625.9|6589.9|6626.16|6590.16|6603.7|6567.7|413
1585067700000|2020-03-24 16:35:00|6625.92|6589.92|6662.1|6626.1|6673.19|6637.19|6625.92|6589.92|526
1585068000000|2020-03-24 16:40:00|6662.67|6626.67|6649.9|6613.9|6670.01|6634.01|6649.17|6613.17|601
1585068300000|2020-03-24 16:45:00|6649.4|6613.4|6645.88|6609.88|6653.31|6617.31|6634.09|6598.09|515
1585068600000|2020-03-24 16:50:00|6645.92|6609.92|6635.6|6599.6|6648.56|6612.56|6628.47|6592.47|451
1585068900000|2020-03-24 16:55:00|6636.54|6600.54|6647.88|6611.88|6653.44|6617.44|6636.54|6600.54|473
1585069200000|2020-03-24 17:00:00|6647.67|6611.67|6665.97|6629.97|6670.97|6634.97|6639.19|6603.19|526
1585069500000|2020-03-24 17:05:00|6666.45|6630.45|6660.56|6624.56|6673.27|6637.27|6656.93|6620.93|552
1585069800000|2020-03-24 17:10:00|6660.55|6624.55|6709.94|6673.94|6724.92|6688.92|6659.85|6623.85|643
1585070100000|2020-03-24 17:15:00|6710.27|6674.27|6707.52|6671.52|6712.1|6676.1|6682.76|6646.76|632
1585070400000|2020-03-24 17:20:00|6707.36|6671.36|6690.01|6654.01|6708.6|6672.6|6682.76|6646.76|564
1585070700000|2020-03-24 17:25:00|6689.86|6653.86|6702.44|6666.44|6711.6|6675.6|6687.25|6651.25|593
1585071000000|2020-03-24 17:30:00|6702.64|6666.64|6702.34|6666.34|6740.38|6704.38|6694.86|6658.86|656
1585071300000|2020-03-24 17:35:00|6701.74|6665.74|6670.81|6634.81|6701.74|6665.74|6664.51|6628.51|649
1585071600000|2020-03-24 17:40:00|6669.83|6633.83|6687.65|6651.65|6690.32|6654.32|6662.09|6626.09|528
1585071900000|2020-03-24 17:45:00|6687.41|6651.41|6680.01|6644.01|6687.86|6651.86|6675.05|6639.05|427
1585072200000|2020-03-24 17:50:00|6680.21|6644.21|6671.34|6635.34|6681.58|6645.58|6663.59|6627.59|414
1585072500000|2020-03-24 17:55:00|6671.32|6635.32|6697.68|6661.68|6700.78|6664.78|6671.19|6635.19|422
1585072800000|2020-03-24 18:00:00|6697.71|6661.71|6673.9|6637.9|6697.71|6661.71|6670.7|6634.7|553
1585073100000|2020-03-24 18:05:00|6673.88|6637.88|6614.11|6578.11|6673.88|6637.88|6607.41|6571.41|600
1585073400000|2020-03-24 18:10:00|6613.41|6577.41|6626.83|6590.83|6628.08|6592.08|6605.55|6569.55|647
1585073700000|2020-03-24 18:15:00|6626.72|6590.72|6625.25|6589.25|6638.23|6602.23|6617.83|6581.83|547
1585074000000|2020-03-24 18:20:00|6625.39|6589.39|6617.88|6581.88|6633.97|6597.97|6615.01|6579.01|584
1585074300000|2020-03-24 18:25:00|6617.92|6581.92|6622.26|6586.26|6622.26|6586.26|6605.27|6569.27|534
1585074600000|2020-03-24 18:30:00|6622.29|6586.29|6625.92|6589.92|6637.94|6601.94|6622.23|6586.23|521
1585074900000|2020-03-24 18:35:00|6625.9|6589.9|6683.5|6647.5|6683.5|6647.5|6625.89|6589.89|607
1585075200000|2020-03-24 18:40:00|6683.8|6647.8|6658.02|6622.02|6688.26|6652.26|6651.8|6615.8|564
1585075500000|2020-03-24 18:45:00|6658.06|6622.06|6666.43|6630.43|6676.82|6640.82|6654.24|6618.24|551
1585075800000|2020-03-24 18:50:00|6666.94|6630.94|6692.32|6656.32|6694.67|6658.67|6666.43|6630.43|481
1585076100000|2020-03-24 18:55:00|6692.14|6656.14|6687.54|6651.54|6692.97|6656.97|6672.09|6636.09|392
1585076400000|2020-03-24 19:00:00|6687.55|6651.55|6682.61|6646.61|6691.68|6655.68|6680.64|6644.64|467
1585076700000|2020-03-24 19:05:00|6682.85|6646.85|6669.29|6633.29|6683.24|6647.24|6657.81|6621.81|376
1585077000000|2020-03-24 19:10:00|6669.07|6633.07|6653.8|6617.8|6669.22|6633.22|6650.51|6614.51|470
1585077300000|2020-03-24 19:15:00|6653.82|6617.82|6645.2|6609.2|6665.38|6629.38|6636.5|6600.5|563
1585077600000|2020-03-24 19:20:00|6644.96|6608.96|6657.56|6621.56|6658.58|6622.58|6641.77|6605.77|470
1585077900000|2020-03-24 19:25:00|6657.57|6621.57|6654.34|6618.34|6659.93|6623.93|6647.51|6611.51|370
1585078200000|2020-03-24 19:30:00|6654.35|6618.35|6667.54|6631.54|6671.31|6635.31|6653.05|6617.05|395
1585078500000|2020-03-24 19:35:00|6667.51|6631.51|6666.39|6630.39|6669.03|6633.03|6656.71|6620.71|409
1585078800000|2020-03-24 19:40:00|6666.4|6630.4|6677.4|6641.4|6681.91|6645.91|6665.41|6629.41|413
1585079100000|2020-03-24 19:45:00|6677.39|6641.39|6682.9|6646.9|6687.32|6651.32|6674.29|6638.29|401
1585079400000|2020-03-24 19:50:00|6682.99|6646.99|6747.4|6711.4|6751.34|6715.34|6682.83|6646.83|495
1585079700000|2020-03-24 19:55:00|6750.38|6714.38|6737.83|6701.83|6771.83|6735.83|6732.52|6696.52|621
1585080000000|2020-03-24 20:00:00|6737.88|6701.88|6774.82|6738.82|6789.79|6753.79|6731.72|6695.72|604
1585080300000|2020-03-24 20:05:00|6774.86|6738.86|6782.44|6746.44|6792.71|6756.71|6772.16|6736.16|513
1585080600000|2020-03-24 20:10:00|6780.04|6744.04|6786.58|6750.58|6805.2|6769.2|6774.54|6738.54|420
1585080900000|2020-03-24 20:15:00|6784.8|6748.8|6770.21|6734.21|6785.55|6749.55|6754.75|6718.75|649
1585081200000|2020-03-24 20:20:00|6770.04|6734.04|6789.49|6753.49|6808.72|6772.72|6768.76|6732.76|551
1585081500000|2020-03-24 20:25:00|6789.48|6753.48|6758.86|6722.86|6789.48|6753.48|6739.79|6703.79|576
1585081800000|2020-03-24 20:30:00|6758.65|6722.65|6772.95|6736.95|6774.13|6738.13|6742.47|6706.47|489
1585082100000|2020-03-24 20:35:00|6772.94|6736.94|6752.05|6716.05|6778.4|6742.4|6751.96|6715.96|358
1585082400000|2020-03-24 20:40:00|6752.18|6716.18|6753.91|6717.91|6758.37|6722.37|6749.77|6713.77|202
1585082700000|2020-03-24 20:45:00|6753.9|6717.9|6749.23|6713.23|6753.96|6717.96|6742|6706|381
1585083000000|2020-03-24 20:50:00|6749.22|6713.22|6770.22|6734.22|6773.93|6737.93|6749.22|6713.22|210
1585083300000|2020-03-24 20:55:00|6768.07|6732.07|6773.61|6737.61|6778.48|6742.48|6767.12|6731.12|335
1585083600000|2020-03-24 21:00:00|6773.41|6737.41|6775.29|6739.29|6787.65|6751.65|6771.59|6735.59|320
1585083900000|2020-03-24 21:05:00|6775.52|6739.52|6753.47|6717.47|6777.08|6741.08|6753.13|6717.13|379
1585084200000|2020-03-24 21:10:00|6753|6717|6759.26|6723.26|6763.57|6727.57|6753|6717|241
1585084500000|2020-03-24 21:15:00|6760.18|6724.18|6771.1|6735.1|6772.53|6736.53|6759.18|6723.18|234
1585084800000|2020-03-24 21:20:00|6771.17|6735.17|6762.61|6726.61|6771.17|6735.17|6760.73|6724.73|239
1585085100000|2020-03-24 21:25:00|6762.59|6726.59|6764.32|6728.32|6764.7|6728.7|6760.79|6724.79|189
1585085400000|2020-03-24 21:30:00|6764.33|6728.33|6765.18|6729.18|6766.67|6730.67|6762.14|6726.14|166
1585085700000|2020-03-24 21:35:00|6765.32|6729.32|6727.83|6691.83|6765.32|6729.32|6713.4|6677.4|430
1585086000000|2020-03-24 21:40:00|6728.33|6692.33|6709.49|6673.49|6730.61|6694.61|6704.35|6668.35|424
1585086300000|2020-03-24 21:45:00|6710.2|6674.2|6682.16|6646.16|6710.2|6674.2|6664.81|6628.81|650
1585086600000|2020-03-24 21:50:00|6682.17|6646.17|6706.03|6670.03|6706.03|6670.03|6677.48|6641.48|507
1585086900000|2020-03-24 21:55:00|6705.96|6669.96|6741.09|6705.09|6745.6|6709.6|6703.54|6667.54|574
1585087200000|2020-03-24 22:00:00|6741.07|6705.07|6729.54|6693.54|6741.21|6705.21|6716.73|6680.73|514
1585087500000|2020-03-24 22:05:00|6729.55|6693.55|6766|6730|6766.32|6730.32|6726.95|6690.95|535
1585087800000|2020-03-24 22:10:00|6763.85|6727.85|6773.03|6737.03|6788.07|6752.07|6758.94|6722.94|522
1585088100000|2020-03-24 22:15:00|6772.92|6736.92|6775.54|6739.54|6775.59|6739.59|6767.19|6731.19|443
1585088400000|2020-03-24 22:20:00|6775.57|6739.57|6767.88|6731.88|6775.86|6739.86|6766.38|6730.38|259
1585088700000|2020-03-24 22:25:00|6768.98|6732.98|6771.44|6735.44|6774.48|6738.48|6767.18|6731.18|247
1585089000000|2020-03-24 22:30:00|6771.5|6735.5|6818.81|6782.81|6822.03|6786.03|6771.5|6735.5|595
1585089300000|2020-03-24 22:35:00|6818.83|6782.83|6817.37|6781.37|6828.85|6792.85|6809.32|6773.32|580
1585089600000|2020-03-24 22:40:00|6817.16|6781.16|6804.81|6768.81|6817.19|6781.19|6804.71|6768.71|539
1585089900000|2020-03-24 22:45:00|6804.76|6768.76|6798.75|6762.75|6811.77|6775.77|6791.82|6755.82|509
1585090200000|2020-03-24 22:50:00|6798.09|6762.09|6817.33|6781.33|6820.21|6784.21|6797.57|6761.57|456
1585090500000|2020-03-24 22:55:00|6817.7|6781.7|6802.88|6766.88|6818.01|6782.01|6796.61|6760.61|518
1585090800000|2020-03-24 23:00:00|6803.21|6767.21|6775.99|6739.99|6803.83|6767.83|6775.89|6739.89|584
1585091100000|2020-03-24 23:05:00|6776.13|6740.13|6764.23|6728.23|6787.08|6751.08|6756.82|6720.82|567
1585091400000|2020-03-24 23:10:00|6763.98|6727.98|6795.58|6759.58|6796.71|6760.71|6763.67|6727.67|517
1585091700000|2020-03-24 23:15:00|6796.15|6760.15|6779.97|6743.97|6799.56|6763.56|6779.9|6743.9|452
1585092000000|2020-03-24 23:20:00|6779.78|6743.78|6800.68|6764.68|6804.2|6768.2|6777.21|6741.21|406
1585092300000|2020-03-24 23:25:00|6800.47|6764.47|6822.15|6786.15|6824.7|6788.7|6800.47|6764.47|471
1585092600000|2020-03-24 23:30:00|6822.19|6786.19|6812.58|6776.58|6827.71|6791.71|6805.22|6769.22|472
1585092900000|2020-03-24 23:35:00|6812.59|6776.59|6812.23|6776.23|6814.28|6778.28|6793.36|6757.36|409
1585093200000|2020-03-24 23:40:00|6812.13|6776.13|6798.98|6762.98|6816.66|6780.66|6798.93|6762.93|331
1585093500000|2020-03-24 23:45:00|6799.22|6763.22|6779.21|6743.21|6800.16|6764.16|6777.19|6741.19|409
1585093800000|2020-03-24 23:50:00|6779.25|6743.25|6777.96|6741.96|6785.52|6749.52|6759.52|6723.52|527
1585094100000|2020-03-24 23:55:00|6778.17|6742.17|6786.92|6750.92|6791.38|6755.38|6778.17|6742.17|381
1585094400000|2020-03-25 00:00:00|6789.93|6753.93|6727.36|6691.36|6789.93|6753.93|6708.65|6672.65|684
1585094700000|2020-03-25 00:05:00|6727.39|6691.39|6663.16|6627.16|6730.7|6694.7|6653.12|6617.12|630
1585095000000|2020-03-25 00:10:00|6662.54|6626.54|6681.93|6645.93|6697.99|6661.99|6660.21|6624.21|695
1585095300000|2020-03-25 00:15:00|6681.99|6645.99|6683.45|6647.45|6699.49|6663.49|6673.37|6637.37|553
1585095600000|2020-03-25 00:20:00|6682.96|6646.96|6703.32|6667.32|6706.52|6670.52|6678.17|6642.17|522
1585095900000|2020-03-25 00:25:00|6703.72|6667.72|6695.72|6659.72|6708.32|6672.32|6689.11|6653.11|541
1585096200000|2020-03-25 00:30:00|6694.69|6658.69|6702.37|6666.37|6706.35|6670.35|6679.31|6643.31|540
1585096500000|2020-03-25 00:35:00|6702.41|6666.41|6682.4|6646.4|6710.61|6674.61|6682.4|6646.4|449
1585096800000|2020-03-25 00:40:00|6683.08|6647.08|6715.58|6679.58|6715.58|6679.58|6679.56|6643.56|464
1585097100000|2020-03-25 00:45:00|6715.59|6679.59|6740.21|6704.21|6754.78|6718.78|6715.45|6679.45|620
1585097400000|2020-03-25 00:50:00|6739.57|6703.57|6730.05|6694.05|6739.57|6703.57|6726.95|6690.95|480
1585097700000|2020-03-25 00:55:00|6730.01|6694.01|6735.69|6699.69|6737.58|6701.58|6726.33|6690.33|407
1585098000000|2020-03-25 01:00:00|6736.14|6700.14|6747.97|6711.97|6752|6716|6734.86|6698.86|392
1585098300000|2020-03-25 01:05:00|6747.84|6711.84|6737.2|6701.2|6751.65|6715.65|6737.07|6701.07|487
1585098600000|2020-03-25 01:10:00|6737.36|6701.36|6708.3|6672.3|6737.36|6701.36|6699.96|6663.96|667
1585098900000|2020-03-25 01:15:00|6708.34|6672.34|6708.29|6672.29|6729.73|6693.73|6702.09|6666.09|536
1585099200000|2020-03-25 01:20:00|6708.77|6672.77|6712.95|6676.95|6721.38|6685.38|6706.68|6670.68|457
1585099500000|2020-03-25 01:25:00|6712.93|6676.93|6694.89|6658.89|6721.98|6685.98|6691.47|6655.47|507
1585099800000|2020-03-25 01:30:00|6694.97|6658.97|6698.67|6662.67|6699.45|6663.45|6683.4|6647.4|594
1585100100000|2020-03-25 01:35:00|6698.76|6662.76|6693.39|6657.39|6706.05|6670.05|6686.36|6650.36|533
1585100400000|2020-03-25 01:40:00|6693.36|6657.36|6693.56|6657.56|6703.52|6667.52|6689.82|6653.82|419
1585100700000|2020-03-25 01:45:00|6693.55|6657.55|6711.01|6675.01|6711.37|6675.37|6689.48|6653.48|490
1585101000000|2020-03-25 01:50:00|6711.08|6675.08|6694.55|6658.55|6713.45|6677.45|6689.94|6653.94|520
1585101300000|2020-03-25 01:55:00|6694.56|6658.56|6640.18|6604.18|6694.56|6658.56|6637.45|6601.45|705
1585101600000|2020-03-25 02:00:00|6639.82|6603.82|6657.78|6621.78|6662.22|6626.22|6639.13|6603.13|566
1585101900000|2020-03-25 02:05:00|6657.72|6621.72|6663.51|6627.51|6663.51|6627.51|6643.34|6607.34|467
1585102200000|2020-03-25 02:10:00|6663.64|6627.64|6673.41|6637.41|6683.2|6647.2|6662.08|6626.08|567
1585102500000|2020-03-25 02:15:00|6673.44|6637.44|6682.8|6646.8|6683.03|6647.03|6670.87|6634.87|458
1585102800000|2020-03-25 02:20:00|6682.61|6646.61|6657.84|6621.84|6685.34|6649.34|6656.83|6620.83|529
1585103100000|2020-03-25 02:25:00|6658.26|6622.26|6660.31|6624.31|6672.97|6636.97|6657.77|6621.77|487
1585103400000|2020-03-25 02:30:00|6660.23|6624.23|6623.36|6587.36|6660.23|6624.23|6623.16|6587.16|496
1585103700000|2020-03-25 02:35:00|6623.32|6587.32|6597.77|6561.77|6635.71|6599.71|6588.74|6552.74|638
1585104000000|2020-03-25 02:40:00|6597.99|6561.99|6600.4|6564.4|6612.96|6576.96|6594.77|6558.77|460
1585104300000|2020-03-25 02:45:00|6600.79|6564.79|6583.39|6547.39|6602.98|6566.98|6571.49|6535.49|635
1585104600000|2020-03-25 02:50:00|6583.29|6547.29|6600.85|6564.85|6610.52|6574.52|6578.95|6542.95|484
1585104900000|2020-03-25 02:55:00|6601.29|6565.29|6629.02|6593.02|6629.23|6593.23|6598|6562|569
1585105200000|2020-03-25 03:00:00|6628.91|6592.91|6592.8|6556.8|6628.91|6592.91|6592.7|6556.7|584
1585105500000|2020-03-25 03:05:00|6592.98|6556.98|6627.19|6591.19|6627.19|6591.19|6591.94|6555.94|483
1585105800000|2020-03-25 03:10:00|6627.3|6591.3|6638.97|6602.97|6643.13|6607.13|6620.03|6584.03|476
1585106100000|2020-03-25 03:15:00|6638.48|6602.48|6626.02|6590.02|6639.21|6603.21|6625.81|6589.81|494
1585106400000|2020-03-25 03:20:00|6625.18|6589.18|6617.12|6581.12|6628.34|6592.34|6610.61|6574.61|419
1585106700000|2020-03-25 03:25:00|6617.41|6581.41|6620.78|6584.78|6621.45|6585.45|6606.47|6570.47|366
1585107000000|2020-03-25 03:30:00|6620.73|6584.73|6610.79|6574.79|6627|6591|6607.69|6571.69|336
1585107300000|2020-03-25 03:35:00|6610.87|6574.87|6601.29|6565.29|6615.8|6579.8|6597.13|6561.13|467
1585107600000|2020-03-25 03:40:00|6601.28|6565.28|6586.55|6550.55|6601.28|6565.28|6584.78|6548.78|515
1585107900000|2020-03-25 03:45:00|6586.53|6550.53|6567.93|6531.93|6591.36|6555.36|6557.18|6521.18|545
1585108200000|2020-03-25 03:50:00|6567.62|6531.62|6593.02|6557.02|6595.55|6559.55|6566.55|6530.55|470
1585108500000|2020-03-25 03:55:00|6593.36|6557.36|6586.37|6550.37|6607.68|6571.68|6581.93|6545.93|489
1585108800000|2020-03-25 04:00:00|6586.18|6550.18|6565.82|6529.82|6586.5|6550.5|6565.62|6529.62|563
1585109100000|2020-03-25 04:05:00|6565.73|6529.73|6597.39|6561.39|6598.11|6562.11|6560.26|6524.26|561
1585109400000|2020-03-25 04:10:00|6597.83|6561.83|6627.33|6591.33|6627.79|6591.79|6596.51|6560.51|545
1585109700000|2020-03-25 04:15:00|6627.36|6591.36|6634.97|6598.97|6637.4|6601.4|6617.8|6581.8|400
1585110000000|2020-03-25 04:20:00|6632.97|6596.97|6635.48|6599.48|6642.3|6606.3|6629.88|6593.88|491
1585110300000|2020-03-25 04:25:00|6635.35|6599.35|6630.15|6594.15|6638.1|6602.1|6625.13|6589.13|374
1585110600000|2020-03-25 04:30:00|6630.17|6594.17|6607.91|6571.91|6638.02|6602.02|6607.61|6571.61|472
1585110900000|2020-03-25 04:35:00|6607.96|6571.96|6607.9|6571.9|6615.17|6579.17|6605.27|6569.27|508
1585111200000|2020-03-25 04:40:00|6607.91|6571.91|6613.89|6577.89|6616.71|6580.71|6601.51|6565.51|377
1585111500000|2020-03-25 04:45:00|6613.87|6577.87|6626.68|6590.68|6628.29|6592.29|6608.29|6572.29|333
1585111800000|2020-03-25 04:50:00|6626.72|6590.72|6627.05|6591.05|6630.16|6594.16|6623.76|6587.76|290
1585112100000|2020-03-25 04:55:00|6627.04|6591.04|6647.11|6611.11|6649.27|6613.27|6612.1|6576.1|461
1585112400000|2020-03-25 05:00:00|6647.08|6611.08|6688.98|6652.98|6689.1|6653.1|6645.68|6609.68|608
1585112700000|2020-03-25 05:05:00|6689.22|6653.22|6699.84|6663.84|6705.97|6669.97|6682.32|6646.32|673
1585113000000|2020-03-25 05:10:00|6699.85|6663.85|6719.95|6683.95|6729.52|6693.52|6699.48|6663.48|646
1585113300000|2020-03-25 05:15:00|6720.72|6684.72|6693.7|6657.7|6732.71|6696.71|6693.22|6657.22|557
1585113600000|2020-03-25 05:20:00|6693.51|6657.51|6696.39|6660.39|6709.44|6673.44|6693.49|6657.49|454
1585113900000|2020-03-25 05:25:00|6696.45|6660.45|6700.37|6664.37|6709.75|6673.75|6689.55|6653.55|452
1585114200000|2020-03-25 05:30:00|6700.34|6664.34|6687.4|6651.4|6701.26|6665.26|6676.02|6640.02|542
1585114500000|2020-03-25 05:35:00|6688.12|6652.12|6683.33|6647.33|6689.09|6653.09|6673.34|6637.34|491
1585114800000|2020-03-25 05:40:00|6683.27|6647.27|6698.66|6662.66|6699.92|6663.92|6677.79|6641.79|524
1585115100000|2020-03-25 05:45:00|6698.65|6662.65|6704.24|6668.24|6705.43|6669.43|6695.85|6659.85|417
1585115400000|2020-03-25 05:50:00|6704.51|6668.51|6713.89|6677.89|6720.5|6684.5|6704.51|6668.51|454
1585115700000|2020-03-25 05:55:00|6713.88|6677.88|6740.37|6704.37|6742.77|6706.77|6713.85|6677.85|525
1585116000000|2020-03-25 06:00:00|6739.9|6703.9|6720.41|6684.41|6752.57|6716.57|6719.62|6683.62|588
1585116300000|2020-03-25 06:05:00|6720.36|6684.36|6725.65|6689.65|6731.52|6695.52|6717.44|6681.44|494
1585116600000|2020-03-25 06:10:00|6725.66|6689.66|6714.31|6678.31|6727|6691|6711.14|6675.14|433
1585116900000|2020-03-25 06:15:00|6714.37|6678.37|6704.5|6668.5|6721.16|6685.16|6704.5|6668.5|443
1585117200000|2020-03-25 06:20:00|6704.73|6668.73|6705.78|6669.78|6711.29|6675.29|6700.95|6664.95|359
1585117500000|2020-03-25 06:25:00|6705.77|6669.77|6701.15|6665.15|6710.02|6674.02|6691.5|6655.5|444
1585117800000|2020-03-25 06:30:00|6701.16|6665.16|6713.07|6677.07|6713.07|6677.07|6694.62|6658.62|377
1585118100000|2020-03-25 06:35:00|6713.08|6677.08|6705.18|6669.18|6717.64|6681.64|6705.18|6669.18|408
1585118400000|2020-03-25 06:40:00|6705.13|6669.13|6705.7|6669.7|6713.17|6677.17|6701.83|6665.83|377
1585118700000|2020-03-25 06:45:00|6705.64|6669.64|6721.27|6685.27|6727.26|6691.26|6697.3|6661.3|460
1585119000000|2020-03-25 06:50:00|6721.51|6685.51|6732.42|6696.42|6734.66|6698.66|6718.65|6682.65|468
1585119300000|2020-03-25 06:55:00|6732.36|6696.36|6723.4|6687.4|6732.97|6696.97|6711.38|6675.38|478
1585119600000|2020-03-25 07:00:00|6722.7|6686.7|6719.33|6683.33|6731.1|6695.1|6719.06|6683.06|285
1585119900000|2020-03-25 07:05:00|6719.21|6683.21|6717.87|6681.87|6721.36|6685.36|6708.21|6672.21|458
1585120200000|2020-03-25 07:10:00|6717.46|6681.46|6724.08|6688.08|6725.89|6689.89|6715.81|6679.81|359
1585120500000|2020-03-25 07:15:00|6724|6688|6729.84|6693.84|6739.36|6703.36|6724|6688|428
1585120800000|2020-03-25 07:20:00|6729.79|6693.79|6686.32|6650.32|6729.8|6693.8|6679.24|6643.24|585
1585121100000|2020-03-25 07:25:00|6686.4|6650.4|6672.28|6636.28|6690.52|6654.52|6672.23|6636.23|471
1585121400000|2020-03-25 07:30:00|6672.47|6636.47|6670.37|6634.37|6678.34|6642.34|6659.66|6623.66|520
1585121700000|2020-03-25 07:35:00|6670.31|6634.31|6675.28|6639.28|6688.91|6652.91|6666.85|6630.85|483
1585122000000|2020-03-25 07:40:00|6675.19|6639.19|6682.29|6646.29|6684.79|6648.79|6667|6631|495
1585122300000|2020-03-25 07:45:00|6682.43|6646.43|6702.44|6666.44|6704.39|6668.39|6680.42|6644.42|369
1585122600000|2020-03-25 07:50:00|6702.67|6666.67|6714.82|6678.82|6716.29|6680.29|6690.22|6654.22|442
1585122900000|2020-03-25 07:55:00|6715.04|6679.04|6715.61|6679.61|6716.32|6680.32|6705.64|6669.64|415
1585123200000|2020-03-25 08:00:00|6715.6|6679.6|6686.29|6650.29|6715.84|6679.84|6684.88|6648.88|474
1585123500000|2020-03-25 08:05:00|6686.43|6650.43|6686.14|6650.14|6694.6|6658.6|6676.11|6640.11|415
1585123800000|2020-03-25 08:10:00|6685.33|6649.33|6695.98|6659.98|6696.4|6660.4|6678.62|6642.62|455
1585124100000|2020-03-25 08:15:00|6695.4|6659.4|6682.33|6646.33|6700.67|6664.67|6682.33|6646.33|393
1585124400000|2020-03-25 08:20:00|6682.46|6646.46|6732.11|6696.11|6734|6698|6682.32|6646.32|471
1585124700000|2020-03-25 08:25:00|6732.09|6696.09|6771.33|6735.33|6781.95|6745.95|6731.92|6695.92|599
1585125000000|2020-03-25 08:30:00|6770.89|6734.89|6751.43|6715.43|6782.33|6746.33|6751.39|6715.39|569
1585125300000|2020-03-25 08:35:00|6751.37|6715.37|6745.57|6709.57|6758.23|6722.23|6739.2|6703.2|480
1585125600000|2020-03-25 08:40:00|6745.66|6709.66|6752.38|6716.38|6764.25|6728.25|6742.45|6706.45|555
1585125900000|2020-03-25 08:45:00|6752.35|6716.35|6741.96|6705.96|6767.23|6731.23|6741.96|6705.96|353
1585126200000|2020-03-25 08:50:00|6741.95|6705.95|6758.79|6722.79|6760.95|6724.95|6741.93|6705.93|504
1585126500000|2020-03-25 08:55:00|6758.81|6722.81|6822.21|6786.21|6841.02|6805.02|6755.35|6719.35|538
1585126800000|2020-03-25 09:00:00|6822.12|6786.12|6816.66|6780.66|6847.99|6811.99|6806.79|6770.79|724
1585127100000|2020-03-25 09:05:00|6816.34|6780.34|6827|6791|6835.81|6799.81|6809.89|6773.89|660
1585127400000|2020-03-25 09:10:00|6826.88|6790.88|6836.99|6800.99|6838.62|6802.62|6813.36|6777.36|633
1585127700000|2020-03-25 09:15:00|6837.1|6801.1|6914.82|6878.82|6930.69|6894.69|6837.1|6801.1|715
1585128000000|2020-03-25 09:20:00|6913.69|6877.69|6900.91|6864.91|6961.04|6925.04|6893.99|6857.99|745
1585128300000|2020-03-25 09:25:00|6901.62|6865.62|6931.78|6895.78|6937.96|6901.96|6901.61|6865.61|686
1585128600000|2020-03-25 09:30:00|6932.41|6896.41|6908.92|6872.92|6944.09|6908.09|6908.77|6872.77|631
1585128900000|2020-03-25 09:35:00|6908.81|6872.81|6990.91|6954.91|6995.43|6959.43|6907.7|6871.7|683
1585129200000|2020-03-25 09:40:00|6989.06|6953.06|6923.39|6887.39|6989.06|6953.06|6917.4|6881.4|728
1585129500000|2020-03-25 09:45:00|6924.16|6888.16|6945.88|6909.88|6951.73|6915.73|6921.11|6885.11|626
1585129800000|2020-03-25 09:50:00|6946.02|6910.02|6914.53|6878.53|6948.39|6912.39|6908.58|6872.58|662
1585130100000|2020-03-25 09:55:00|6916.21|6880.21|6910.93|6874.93|6946.64|6910.64|6907.08|6871.08|611
1585130400000|2020-03-25 10:00:00|6910.87|6874.87|6929.09|6893.09|6938.34|6902.34|6910.71|6874.71|619
1585130700000|2020-03-25 10:05:00|6929.08|6893.08|6922.46|6886.46|6944.24|6908.24|6922.46|6886.46|523
1585131000000|2020-03-25 10:10:00|6922.44|6886.44|6942.15|6906.15|6944.73|6908.73|6922.22|6886.22|511
1585131300000|2020-03-25 10:15:00|6942.06|6906.06|6878.43|6842.43|6942.5|6906.5|6876.92|6840.92|570
1585131600000|2020-03-25 10:20:00|6879.3|6843.3|6869.3|6833.3|6893.01|6857.01|6844.65|6808.65|701
1585131900000|2020-03-25 10:25:00|6869.29|6833.29|6846.58|6810.58|6871.58|6835.58|6845.59|6809.59|634
1585132200000|2020-03-25 10:30:00|6846.49|6810.49|6734.82|6698.82|6846.49|6810.49|6705.81|6669.81|742
1585132500000|2020-03-25 10:35:00|6734.41|6698.41|6716.33|6680.33|6741.43|6705.43|6699.77|6663.77|700
1585132800000|2020-03-25 10:40:00|6715.67|6679.67|6630.4|6594.4|6725.75|6689.75|6613|6577|704
1585133100000|2020-03-25 10:45:00|6630.44|6594.44|6655.6|6619.6|6659.9|6623.9|6596.62|6560.62|730
1585133400000|2020-03-25 10:50:00|6655.61|6619.61|6585.46|6549.46|6663.52|6627.52|6584.73|6548.73|681
1585133700000|2020-03-25 10:55:00|6584.97|6548.97|6622.27|6586.27|6625.98|6589.98|6584.1|6548.1|676
1585134000000|2020-03-25 11:00:00|6622.28|6586.28|6634.93|6598.93|6647.52|6611.52|6609.58|6573.58|670
1585134300000|2020-03-25 11:05:00|6634.69|6598.69|6647.66|6611.66|6660.59|6624.59|6631.44|6595.44|539
1585134600000|2020-03-25 11:10:00|6647.3|6611.3|6623.89|6587.89|6648.39|6612.39|6620.25|6584.25|595
1585134900000|2020-03-25 11:15:00|6624.02|6588.02|6647.02|6611.02|6652.78|6616.78|6623.18|6587.18|600
1585135200000|2020-03-25 11:20:00|6647.01|6611.01|6653.24|6617.24|6655.1|6619.1|6634.49|6598.49|506
1585135500000|2020-03-25 11:25:00|6652.93|6616.93|6655.49|6619.49|6666.34|6630.34|6646.49|6610.49|472
1585135800000|2020-03-25 11:30:00|6655.42|6619.42|6611.49|6575.49|6659.1|6623.1|6608.43|6572.43|517
1585136100000|2020-03-25 11:35:00|6612.14|6576.14|6554.48|6518.48|6624.67|6588.67|6554.48|6518.48|684
1585136400000|2020-03-25 11:40:00|6556.47|6520.47|6541.57|6505.57|6556.47|6520.47|6490.23|6454.23|723
1585136700000|2020-03-25 11:45:00|6540.44|6504.44|6538.27|6502.27|6567.53|6531.53|6523.25|6487.25|654
1585137000000|2020-03-25 11:50:00|6538.24|6502.24|6557.04|6521.04|6557.95|6521.95|6518.96|6482.96|635
1585137300000|2020-03-25 11:55:00|6557.05|6521.05|6556.46|6520.46|6566.83|6530.83|6541.44|6505.44|579
1585137600000|2020-03-25 12:00:00|6556.52|6520.52|6591.02|6555.02|6598.02|6562.02|6543.59|6507.59|602
1585137900000|2020-03-25 12:05:00|6590.97|6554.97|6587.16|6551.16|6595.33|6559.33|6575.11|6539.11|527
1585138200000|2020-03-25 12:10:00|6587.39|6551.39|6574.94|6538.94|6595.36|6559.36|6565.32|6529.32|511
1585138500000|2020-03-25 12:15:00|6575.05|6539.05|6591.58|6555.58|6592.93|6556.93|6560.56|6524.56|582
1585138800000|2020-03-25 12:20:00|6591.59|6555.59|6593.64|6557.64|6601.1|6565.1|6588.55|6552.55|479
1585139100000|2020-03-25 12:25:00|6593.73|6557.73|6563.67|6527.67|6598.13|6562.13|6558.26|6522.26|500
1585139400000|2020-03-25 12:30:00|6562.59|6526.59|6570.1|6534.1|6574.17|6538.17|6548.87|6512.87|509
1585139700000|2020-03-25 12:35:00|6570.08|6534.08|6579.17|6543.17|6583.12|6547.12|6567.88|6531.88|432
1585140000000|2020-03-25 12:40:00|6579.18|6543.18|6586.68|6550.68|6597.67|6561.67|6579.12|6543.12|440
1585140300000|2020-03-25 12:45:00|6587.81|6551.81|6577.73|6541.73|6592.41|6556.41|6572.51|6536.51|478
1585140600000|2020-03-25 12:50:00|6578.12|6542.12|6617.95|6581.95|6619.19|6583.19|6577.91|6541.91|530
1585140900000|2020-03-25 12:55:00|6618.31|6582.31|6624.29|6588.29|6628.42|6592.42|6606.3|6570.3|536
1585141200000|2020-03-25 13:00:00|6624.63|6588.63|6612.45|6576.45|6634.5|6598.5|6609.43|6573.43|491
1585141500000|2020-03-25 13:05:00|6612.41|6576.41|6626.52|6590.52|6629.91|6593.91|6609.5|6573.5|481
1585141800000|2020-03-25 13:10:00|6627.5|6591.5|6651.93|6615.93|6656.27|6620.27|6625.15|6589.15|477
1585142100000|2020-03-25 13:15:00|6651.97|6615.97|6649.96|6613.96|6659.85|6623.85|6638.57|6602.57|578
1585142400000|2020-03-25 13:20:00|6649.71|6613.71|6623.78|6587.78|6649.71|6613.71|6620.34|6584.34|509
1585142700000|2020-03-25 13:25:00|6623.69|6587.69|6639.63|6603.63|6644.78|6608.78|6619.02|6583.02|500
1585143000000|2020-03-25 13:30:00|6639.61|6603.61|6697.08|6661.08|6697.14|6661.14|6610.91|6574.91|694
1585143300000|2020-03-25 13:35:00|6697.09|6661.09|6804.53|6768.53|6824.46|6788.46|6672.14|6636.14|715
1585143600000|2020-03-25 13:40:00|6804.75|6768.75|6730.77|6694.77|6815.68|6779.68|6727.86|6691.86|760
1585143900000|2020-03-25 13:45:00|6730.02|6694.02|6735.51|6699.51|6744.43|6708.43|6713.9|6677.9|762
1585144200000|2020-03-25 13:50:00|6735.41|6699.41|6667.18|6631.18|6736.79|6700.79|6653.99|6617.99|690
1585144500000|2020-03-25 13:55:00|6666.94|6630.94|6609.09|6573.09|6667.78|6631.78|6609.09|6573.09|727
1585144800000|2020-03-25 14:00:00|6608.56|6572.56|6567.68|6531.68|6623.99|6587.99|6550.72|6514.72|756
1585145100000|2020-03-25 14:05:00|6569.36|6533.36|6616.76|6580.76|6620.23|6584.23|6569.36|6533.36|643
1585145400000|2020-03-25 14:10:00|6617.45|6581.45|6604.48|6568.48|6630.97|6594.97|6588.41|6552.41|672
1585145700000|2020-03-25 14:15:00|6604.51|6568.51|6624.36|6588.36|6644.48|6608.48|6604.51|6568.51|699
1585146000000|2020-03-25 14:20:00|6623.96|6587.96|6630.01|6594.01|6647.36|6611.36|6617.74|6581.74|641
1585146300000|2020-03-25 14:25:00|6629.72|6593.72|6633.05|6597.05|6635.59|6599.59|6616.78|6580.78|605
1585146600000|2020-03-25 14:30:00|6634.43|6598.43|6663.76|6627.76|6669.1|6633.1|6633.88|6597.88|666
1585146900000|2020-03-25 14:35:00|6663.73|6627.73|6675.63|6639.63|6679.68|6643.68|6655.91|6619.91|571
1585147200000|2020-03-25 14:40:00|6675.5|6639.5|6628.56|6592.56|6678.6|6642.6|6626.24|6590.24|525
1585147500000|2020-03-25 14:45:00|6628.53|6592.53|6616.93|6580.93|6637.54|6601.54|6608.87|6572.87|575
1585147800000|2020-03-25 14:50:00|6616.51|6580.51|6634.56|6598.56|6639.51|6603.51|6612.79|6576.79|532
1585148100000|2020-03-25 14:55:00|6634.58|6598.58|6662.39|6626.39|6669.26|6633.26|6624.4|6588.4|460
1585148400000|2020-03-25 15:00:00|6662.09|6626.09|6661.91|6625.91|6667.14|6631.14|6649.71|6613.71|585
1585148700000|2020-03-25 15:05:00|6662.33|6626.33|6696.58|6660.58|6699.9|6663.9|6661.01|6625.01|584
1585149000000|2020-03-25 15:10:00|6696.59|6660.59|6674.43|6638.43|6699.26|6663.26|6666.46|6630.46|570
1585149300000|2020-03-25 15:15:00|6675.44|6639.44|6675.03|6639.03|6676.93|6640.93|6658.74|6622.74|452
1585149600000|2020-03-25 15:20:00|6674.74|6638.74|6685.92|6649.92|6686.61|6650.61|6669.69|6633.69|507
1585149900000|2020-03-25 15:25:00|6685.85|6649.85|6691.12|6655.12|6701.22|6665.22|6678.56|6642.56|595
1585150200000|2020-03-25 15:30:00|6692.22|6656.22|6682.1|6646.1|6694.55|6658.55|6678.28|6642.28|534
1585150500000|2020-03-25 15:35:00|6682.08|6646.08|6665.78|6629.78|6686.65|6650.65|6663.59|6627.59|529
1585150800000|2020-03-25 15:40:00|6665.33|6629.33|6653.93|6617.93|6666.34|6630.34|6646.12|6610.12|525
1585151100000|2020-03-25 15:45:00|6653.9|6617.9|6678.47|6642.47|6679.77|6643.77|6653.13|6617.13|363
1585151400000|2020-03-25 15:50:00|6678.41|6642.41|6635.93|6599.93|6678.49|6642.49|6629.96|6593.96|601
1585151700000|2020-03-25 15:55:00|6636.19|6600.19|6653.74|6617.74|6672.04|6636.04|6636.01|6600.01|505
1585152000000|2020-03-25 16:00:00|6653.7|6617.7|6673.73|6637.73|6674.8|6638.8|6650.57|6614.57|582
1585152300000|2020-03-25 16:05:00|6674.39|6638.39|6653.13|6617.13|6674.39|6638.39|6642.59|6606.59|484
1585152600000|2020-03-25 16:10:00|6653.2|6617.2|6675.42|6639.42|6676.37|6640.37|6649.07|6613.07|447
1585152900000|2020-03-25 16:15:00|6675.16|6639.16|6679.73|6643.73|6691.3|6655.3|6669.02|6633.02|454
1585153200000|2020-03-25 16:20:00|6679.66|6643.66|6693.72|6657.72|6693.72|6657.72|6671.69|6635.69|323
1585153500000|2020-03-25 16:25:00|6694.01|6658.01|6713.15|6677.15|6729.44|6693.44|6690.16|6654.16|496
1585153800000|2020-03-25 16:30:00|6713.16|6677.16|6708.88|6672.88|6713.16|6677.16|6688.21|6652.21|577
1585154100000|2020-03-25 16:35:00|6708.8|6672.8|6720.08|6684.08|6720.28|6684.28|6693.24|6657.24|434
1585154400000|2020-03-25 16:40:00|6719.86|6683.86|6722.42|6686.42|6723.91|6687.91|6712.83|6676.83|446
1585154700000|2020-03-25 16:45:00|6722.66|6686.66|6709.82|6673.82|6735.13|6699.13|6707.65|6671.65|615
1585155000000|2020-03-25 16:50:00|6709.8|6673.8|6693.31|6657.31|6710.28|6674.28|6692.02|6656.02|300
1585155300000|2020-03-25 16:55:00|6693.27|6657.27|6697.42|6661.42|6705.46|6669.46|6687.62|6651.62|433
1585155600000|2020-03-25 17:00:00|6697.43|6661.43|6690.49|6654.49|6700.47|6664.47|6686.67|6650.67|348
1585155900000|2020-03-25 17:05:00|6690.28|6654.28|6703.15|6667.15|6703.42|6667.42|6685.76|6649.76|362
1585156200000|2020-03-25 17:10:00|6703.16|6667.16|6707.6|6671.6|6714.79|6678.79|6703.16|6667.16|493
1585156500000|2020-03-25 17:15:00|6707.59|6671.59|6697.81|6661.81|6709.22|6673.22|6697.81|6661.81|387
1585156800000|2020-03-25 17:20:00|6697.66|6661.66|6699.35|6663.35|6701.89|6665.89|6683.9|6647.9|398
1585157100000|2020-03-25 17:25:00|6699.12|6663.12|6696.49|6660.49|6706.76|6670.76|6694.95|6658.95|326
1585157400000|2020-03-25 17:30:00|6696.26|6660.26|6676|6640|6698.08|6662.08|6675.24|6639.24|330
1585157700000|2020-03-25 17:35:00|6675.81|6639.81|6684.86|6648.86|6689.8|6653.8|6674.44|6638.44|269
1585158000000|2020-03-25 17:40:00|6684.85|6648.85|6700.42|6664.42|6700.46|6664.46|6674.24|6638.24|376
1585158300000|2020-03-25 17:45:00|6700.45|6664.45|6699.98|6663.98|6717.83|6681.83|6697.44|6661.44|350
1585158600000|2020-03-25 17:50:00|6699.97|6663.97|6684.41|6648.41|6708.21|6672.21|6684.22|6648.22|452
1585158900000|2020-03-25 17:55:00|6684.35|6648.35|6676.22|6640.22|6689.9|6653.9|6671.12|6635.12|415
1585159200000|2020-03-25 18:00:00|6676.55|6640.55|6642.91|6606.91|6679.35|6643.35|6642.91|6606.91|439
1585159500000|2020-03-25 18:05:00|6643.23|6607.23|6639.69|6603.69|6643.92|6607.92|6627.19|6591.19|475
1585159800000|2020-03-25 18:10:00|6640.39|6604.39|6651.79|6615.79|6655.76|6619.76|6640.39|6604.39|340
1585160100000|2020-03-25 18:15:00|6652.07|6616.07|6657.85|6621.85|6664.39|6628.39|6647.27|6611.27|387
1585160400000|2020-03-25 18:20:00|6657.84|6621.84|6642.11|6606.11|6658.08|6622.08|6642.11|6606.11|235
1585160700000|2020-03-25 18:25:00|6641.35|6605.35|6648.88|6612.88|6648.97|6612.97|6637.43|6601.43|253
1585161000000|2020-03-25 18:30:00|6648.87|6612.87|6623.43|6587.43|6649.34|6613.34|6611.48|6575.48|407
1585161300000|2020-03-25 18:35:00|6623.19|6587.19|6650.75|6614.75|6650.75|6614.75|6622.43|6586.43|381
1585161600000|2020-03-25 18:40:00|6650.74|6614.74|6654.04|6618.04|6654.11|6618.11|6644.78|6608.78|350
1585161900000|2020-03-25 18:45:00|6654.4|6618.4|6677.96|6641.96|6677.96|6641.96|6654.4|6618.4|306
1585162200000|2020-03-25 18:50:00|6678.12|6642.12|6687.07|6651.07|6687.34|6651.34|6671.45|6635.45|319
1585162500000|2020-03-25 18:55:00|6687.34|6651.34|6681.42|6645.42|6692.37|6656.37|6678.87|6642.87|318
1585162800000|2020-03-25 19:00:00|6681.43|6645.43|6701.67|6665.67|6701.67|6665.67|6678.87|6642.87|432
1585163100000|2020-03-25 19:05:00|6701.72|6665.72|6698.27|6662.27|6702.07|6666.07|6692.04|6656.04|318
1585163400000|2020-03-25 19:10:00|6698.49|6662.49|6683.51|6647.51|6698.67|6662.67|6672.78|6636.78|438
1585163700000|2020-03-25 19:15:00|6684.03|6648.03|6685.15|6649.15|6689.86|6653.86|6677.58|6641.58|353
1585164000000|2020-03-25 19:20:00|6685.17|6649.17|6678.52|6642.52|6691.83|6655.83|6678.11|6642.11|357
1585164300000|2020-03-25 19:25:00|6678.58|6642.58|6665.86|6629.86|6678.96|6642.96|6657.34|6621.34|434
1585164600000|2020-03-25 19:30:00|6666.05|6630.05|6664.44|6628.44|6670.93|6634.93|6656.27|6620.27|340
1585164900000|2020-03-25 19:35:00|6664.16|6628.16|6656.39|6620.39|6666.5|6630.5|6656.39|6620.39|327
1585165200000|2020-03-25 19:40:00|6656.21|6620.21|6635.41|6599.41|6656.4|6620.4|6632.77|6596.77|417
1585165500000|2020-03-25 19:45:00|6635.26|6599.26|6659.31|6623.31|6659.77|6623.77|6635.26|6599.26|391
1585165800000|2020-03-25 19:50:00|6659.56|6623.56|6644.49|6608.49|6659.69|6623.69|6636.53|6600.53|510
1585166100000|2020-03-25 19:55:00|6645.05|6609.05|6646.09|6610.09|6647.51|6611.51|6636.95|6600.95|369
1585166400000|2020-03-25 20:00:00|6645.68|6609.68|6634.66|6598.66|6651.94|6615.94|6629.43|6593.43|397
1585166700000|2020-03-25 20:05:00|6634.67|6598.67|6625.69|6589.69|6634.85|6598.85|6624.79|6588.79|299
1585167000000|2020-03-25 20:10:00|6625.7|6589.7|6640.82|6604.82|6644.84|6608.84|6622.25|6586.25|409
1585167300000|2020-03-25 20:15:00|6640.84|6604.84|6660.42|6624.42|6665.59|6629.59|6640.84|6604.84|406
1585167600000|2020-03-25 20:20:00|6660.38|6624.38|6651.03|6615.03|6666.07|6630.07|6646.42|6610.42|376
1585167900000|2020-03-25 20:25:00|6650.49|6614.49|6648.85|6612.85|6653|6617|6647.67|6611.67|281
1585168200000|2020-03-25 20:30:00|6648.84|6612.84|6668.63|6632.63|6668.63|6632.63|6648.7|6612.7|251
1585168500000|2020-03-25 20:35:00|6668.55|6632.55|6652.83|6616.83|6668.55|6632.55|6652.76|6616.76|166
1585168800000|2020-03-25 20:40:00|6652.92|6616.92|6652.81|6616.81|6656.73|6620.73|6651.28|6615.28|182
1585169100000|2020-03-25 20:45:00|6652.8|6616.8|6635.2|6599.2|6652.8|6616.8|6631.35|6595.35|401
1585169400000|2020-03-25 20:50:00|6635.12|6599.12|6617.77|6581.77|6635.24|6599.24|6608.09|6572.09|486
1585169700000|2020-03-25 20:55:00|6618.99|6582.99|6617.53|6581.53|6621.01|6585.01|6613.56|6577.56|334
1585170000000|2020-03-25 21:00:00|6617.66|6581.66|6607.61|6571.61|6619.8|6583.8|6600.21|6564.21|412
1585170300000|2020-03-25 21:05:00|6608.2|6572.2|6610.61|6574.61|6615.59|6579.59|6589.49|6553.49|521
1585170600000|2020-03-25 21:10:00|6610.52|6574.52|6632.74|6596.74|6640.87|6604.87|6609.25|6573.25|332
1585170900000|2020-03-25 21:15:00|6632.72|6596.72|6627.64|6591.64|6635.04|6599.04|6627.11|6591.11|210
1585171200000|2020-03-25 21:20:00|6627.43|6591.43|6619.78|6583.78|6627.92|6591.92|6619.68|6583.68|153
1585171500000|2020-03-25 21:25:00|6619.69|6583.69|6616.11|6580.11|6620.12|6584.12|6608.42|6572.42|147
1585171800000|2020-03-25 21:30:00|6615.32|6579.32|6623.15|6587.15|6624.28|6588.28|6614.9|6578.9|117
1585172100000|2020-03-25 21:35:00|6623.11|6587.11|6610.61|6574.61|6623.34|6587.34|6610.61|6574.61|242
1585172400000|2020-03-25 21:40:00|6610.14|6574.14|6612.61|6576.61|6612.98|6576.98|6608.69|6572.69|137
1585172700000|2020-03-25 21:45:00|6612.63|6576.63|6591.85|6555.85|6612.67|6576.67|6591.85|6555.85|218
1585173000000|2020-03-25 21:50:00|6591.8|6555.8|6614.04|6578.04|6614.15|6578.15|6583.42|6547.42|522
1585173300000|2020-03-25 21:55:00|6614.05|6578.05|6622.44|6586.44|6622.44|6586.44|6609.82|6573.82|505
1585173600000|2020-03-25 22:00:00|6622.45|6586.45|6677.1|6641.1|6682.8|6646.8|6622.45|6586.45|761
1585173900000|2020-03-25 22:05:00|6677.01|6641.01|6682.59|6646.59|6697.63|6661.63|6669.43|6633.43|580
1585174200000|2020-03-25 22:10:00|6682.93|6646.93|6676.29|6640.29|6703.85|6667.85|6674.94|6638.94|564
1585174500000|2020-03-25 22:15:00|6676.22|6640.22|6692.35|6656.35|6695.08|6659.08|6676.07|6640.07|472
1585174800000|2020-03-25 22:20:00|6692.68|6656.68|6680.67|6644.67|6698.51|6662.51|6673.91|6637.91|446
1585175100000|2020-03-25 22:25:00|6680.74|6644.74|6699.11|6663.11|6704.87|6668.87|6667.47|6631.47|531
1585175400000|2020-03-25 22:30:00|6699.13|6663.13|6709.61|6673.61|6724.05|6688.05|6698.53|6662.53|640
1585175700000|2020-03-25 22:35:00|6709.6|6673.6|6712.43|6676.43|6716.24|6680.24|6696.84|6660.84|475
1585176000000|2020-03-25 22:40:00|6712.41|6676.41|6712.28|6676.28|6716.13|6680.13|6706.9|6670.9|286
1585176300000|2020-03-25 22:45:00|6712.29|6676.29|6693.71|6657.71|6712.32|6676.32|6687.8|6651.8|511
1585176600000|2020-03-25 22:50:00|6692.45|6656.45|6699.93|6663.93|6700.22|6664.22|6687.47|6651.47|385
1585176900000|2020-03-25 22:55:00|6699.85|6663.85|6720.81|6684.81|6726.08|6690.08|6698.33|6662.33|513
1585177200000|2020-03-25 23:00:00|6720.89|6684.89|6707.9|6671.9|6730.03|6694.03|6707.1|6671.1|488
1585177500000|2020-03-25 23:05:00|6708.32|6672.32|6702.48|6666.48|6710.47|6674.47|6701.35|6665.35|367
1585177800000|2020-03-25 23:10:00|6702.45|6666.45|6696.62|6660.62|6702.45|6666.45|6688.07|6652.07|303
1585178100000|2020-03-25 23:15:00|6696.37|6660.37|6701.42|6665.42|6701.53|6665.53|6692.56|6656.56|291
1585178400000|2020-03-25 23:20:00|6701.34|6665.34|6686.31|6650.31|6709.14|6673.14|6680.64|6644.64|385
1585178700000|2020-03-25 23:25:00|6686.32|6650.32|6694.2|6658.2|6696.47|6660.47|6673.88|6637.88|649
1585179000000|2020-03-25 23:30:00|6694.34|6658.34|6691.26|6655.26|6694.46|6658.46|6681.78|6645.78|328
1585179300000|2020-03-25 23:35:00|6691.44|6655.44|6714.07|6678.07|6715.14|6679.14|6689.57|6653.57|396
1585179600000|2020-03-25 23:40:00|6713.75|6677.75|6703.68|6667.68|6715.72|6679.72|6702.95|6666.95|309
1585179900000|2020-03-25 23:45:00|6703.93|6667.93|6707.28|6671.28|6712.23|6676.23|6703.93|6667.93|341
1585180200000|2020-03-25 23:50:00|6708.08|6672.08|6718.67|6682.67|6724.54|6688.54|6703.98|6667.98|336
1585180500000|2020-03-25 23:55:00|6718.83|6682.83|6709.37|6673.37|6732.36|6696.36|6709.37|6673.37|420
1585180800000|2020-03-26 00:00:00|6707.25|6671.25|6763.73|6727.73|6782.87|6746.87|6707.25|6671.25|813
1585181100000|2020-03-26 00:05:00|6763.74|6727.74|6750.71|6714.71|6767.98|6731.98|6743.66|6707.66|545
1585181400000|2020-03-26 00:10:00|6751.24|6715.24|6770.23|6734.23|6771.55|6735.55|6750.82|6714.82|500
1585181700000|2020-03-26 00:15:00|6770.47|6734.47|6786.98|6750.98|6799.16|6763.16|6762.62|6726.62|502
1585182000000|2020-03-26 00:20:00|6786.57|6750.57|6799.53|6763.53|6811.23|6775.23|6781.67|6745.67|471
1585182300000|2020-03-26 00:25:00|6799.49|6763.49|6786.81|6750.81|6811.78|6775.78|6785.52|6749.52|558
1585182600000|2020-03-26 00:30:00|6786.62|6750.62|6764.37|6728.37|6786.8|6750.8|6756.37|6720.37|644
1585182900000|2020-03-26 00:35:00|6764.22|6728.22|6754.64|6718.64|6765.46|6729.46|6751.04|6715.04|501
1585183200000|2020-03-26 00:40:00|6754.63|6718.63|6765.99|6729.99|6770.72|6734.72|6753.39|6717.39|450
1585183500000|2020-03-26 00:45:00|6765.98|6729.98|6746.56|6710.56|6765.98|6729.98|6746.56|6710.56|431
1585183800000|2020-03-26 00:50:00|6746.46|6710.46|6770.81|6734.81|6770.81|6734.81|6746.03|6710.03|321
1585184100000|2020-03-26 00:55:00|6770.86|6734.86|6778.85|6742.85|6789.39|6753.39|6770.85|6734.85|432
1585184400000|2020-03-26 01:00:00|6778.61|6742.61|6764.36|6728.36|6788.35|6752.35|6761|6725|536
1585184700000|2020-03-26 01:05:00|6764.32|6728.32|6748.42|6712.42|6766.07|6730.07|6748.42|6712.42|436
1585185000000|2020-03-26 01:10:00|6748.41|6712.41|6731.38|6695.38|6755.61|6719.61|6731.38|6695.38|609
1585185300000|2020-03-26 01:15:00|6729.85|6693.85|6726.98|6690.98|6741.7|6705.7|6720.59|6684.59|529
1585185600000|2020-03-26 01:20:00|6727.21|6691.21|6713.65|6677.65|6736.15|6700.15|6710.69|6674.69|382
1585185900000|2020-03-26 01:25:00|6713.48|6677.48|6731.74|6695.74|6734.3|6698.3|6710.68|6674.68|395
1585186200000|2020-03-26 01:30:00|6731.3|6695.3|6737.85|6701.85|6745.13|6709.13|6730.13|6694.13|434
1585186500000|2020-03-26 01:35:00|6737.84|6701.84|6739.91|6703.91|6744.9|6708.9|6735.57|6699.57|235
1585186800000|2020-03-26 01:40:00|6739.97|6703.97|6748.82|6712.82|6749.91|6713.91|6732.51|6696.51|384
1585187100000|2020-03-26 01:45:00|6748.61|6712.61|6726.57|6690.57|6753.9|6717.9|6726.51|6690.51|324
1585187400000|2020-03-26 01:50:00|6726.56|6690.56|6725.94|6689.94|6731.41|6695.41|6723.88|6687.88|282
1585187700000|2020-03-26 01:55:00|6725.95|6689.95|6727.05|6691.05|6732.44|6696.44|6721.22|6685.22|349
1585188000000|2020-03-26 02:00:00|6727.04|6691.04|6732.19|6696.19|6736.84|6700.84|6726.92|6690.92|245
1585188300000|2020-03-26 02:05:00|6732.21|6696.21|6708.13|6672.13|6735.14|6699.14|6704.98|6668.98|404
1585188600000|2020-03-26 02:10:00|6708.14|6672.14|6701.03|6665.03|6710.42|6674.42|6698.78|6662.78|388
1585188900000|2020-03-26 02:15:00|6701.04|6665.04|6709.18|6673.18|6716.05|6680.05|6698.82|6662.82|289
1585189200000|2020-03-26 02:20:00|6709.03|6673.03|6713.25|6677.25|6715.5|6679.5|6700.36|6664.36|361
1585189500000|2020-03-26 02:25:00|6713.17|6677.17|6694.34|6658.34|6713.17|6677.17|6694.24|6658.24|287
1585189800000|2020-03-26 02:30:00|6694.33|6658.33|6718.21|6682.21|6720.6|6684.6|6691.54|6655.54|461
1585190100000|2020-03-26 02:35:00|6718.69|6682.69|6731.94|6695.94|6738.05|6702.05|6717.65|6681.65|353
1585190400000|2020-03-26 02:40:00|6732.17|6696.17|6721.56|6685.56|6732.91|6696.91|6721.5|6685.5|248
1585190700000|2020-03-26 02:45:00|6721.43|6685.43|6740.87|6704.87|6740.87|6704.87|6721.43|6685.43|216
1585191000000|2020-03-26 02:50:00|6740.84|6704.84|6728.93|6692.93|6740.84|6704.84|6728.93|6692.93|276
1585191300000|2020-03-26 02:55:00|6728.92|6692.92|6719.95|6683.95|6731.47|6695.47|6719.95|6683.95|289
1585191600000|2020-03-26 03:00:00|6719.56|6683.56|6733.36|6697.36|6736.57|6700.57|6717.33|6681.33|444
1585191900000|2020-03-26 03:05:00|6733.29|6697.29|6720.84|6684.84|6734.57|6698.57|6710.58|6674.58|367
1585192200000|2020-03-26 03:10:00|6720.98|6684.98|6709.39|6673.39|6720.98|6684.98|6707.53|6671.53|288
1585192500000|2020-03-26 03:15:00|6710.24|6674.24|6728.33|6692.33|6729.88|6693.88|6709.74|6673.74|292
1585192800000|2020-03-26 03:20:00|6728.61|6692.61|6725.1|6689.1|6733|6697|6724.39|6688.39|285
1585193100000|2020-03-26 03:25:00|6724.26|6688.26|6725.78|6689.78|6732.22|6696.22|6722.28|6686.28|262
1585193400000|2020-03-26 03:30:00|6725.77|6689.77|6767.59|6731.59|6772.45|6736.45|6725.75|6689.75|456
1585193700000|2020-03-26 03:35:00|6767.6|6731.6|6762.25|6726.25|6773.98|6737.98|6760.5|6724.5|589
1585194000000|2020-03-26 03:40:00|6762.1|6726.1|6762.74|6726.74|6763.96|6727.96|6752.92|6716.92|392
1585194300000|2020-03-26 03:45:00|6762.99|6726.99|6760.04|6724.04|6765.37|6729.37|6758.36|6722.36|304
1585194600000|2020-03-26 03:50:00|6760.11|6724.11|6763.89|6727.89|6764.78|6728.78|6756.21|6720.21|182
1585194900000|2020-03-26 03:55:00|6763.9|6727.9|6763.76|6727.76|6779.21|6743.21|6763.22|6727.22|338
1585195200000|2020-03-26 04:00:00|6763.69|6727.69|6788.17|6752.17|6790.97|6754.97|6763.1|6727.1|495
1585195500000|2020-03-26 04:05:00|6788.18|6752.18|6769.34|6733.34|6797.65|6761.65|6767.45|6731.45|590
1585195800000|2020-03-26 04:10:00|6769.39|6733.39|6743.35|6707.35|6774.74|6738.74|6741.58|6705.58|478
1585196100000|2020-03-26 04:15:00|6743.28|6707.28|6742.53|6706.53|6753.49|6717.49|6742.25|6706.25|443
1585196400000|2020-03-26 04:20:00|6742.67|6706.67|6729.21|6693.21|6745.29|6709.29|6725.49|6689.49|377
1585196700000|2020-03-26 04:25:00|6729.22|6693.22|6728.29|6692.29|6743.75|6707.75|6728.18|6692.18|297
1585197000000|2020-03-26 04:30:00|6728.28|6692.28|6728.43|6692.43|6728.43|6692.43|6717.9|6681.9|359
1585197300000|2020-03-26 04:35:00|6728.59|6692.59|6734.39|6698.39|6736.58|6700.58|6728.33|6692.33|273
1585197600000|2020-03-26 04:40:00|6734.34|6698.34|6728.25|6692.25|6734.34|6698.34|6720.51|6684.51|328
1585197900000|2020-03-26 04:45:00|6728.17|6692.17|6738.08|6702.08|6738.35|6702.35|6723.13|6687.13|260
1585198200000|2020-03-26 04:50:00|6738.03|6702.03|6726.45|6690.45|6738.16|6702.16|6724.02|6688.02|224
1585198500000|2020-03-26 04:55:00|6726.47|6690.47|6723.28|6687.28|6730.46|6694.46|6722.93|6686.93|228
1585198800000|2020-03-26 05:00:00|6723.25|6687.25|6709.83|6673.83|6723.25|6687.25|6708.07|6672.07|306
1585199100000|2020-03-26 05:05:00|6709.8|6673.8|6719.93|6683.93|6720.8|6684.8|6709.22|6673.22|271
1585199400000|2020-03-26 05:10:00|6720.14|6684.14|6718.94|6682.94|6724.81|6688.81|6718.62|6682.62|172
1585199700000|2020-03-26 05:15:00|6719.05|6683.05|6722.31|6686.31|6723.34|6687.34|6718.13|6682.13|128
1585200000000|2020-03-26 05:20:00|6722.52|6686.52|6729.61|6693.61|6730.26|6694.26|6722.52|6686.52|151
1585200300000|2020-03-26 05:25:00|6729.62|6693.62|6735.21|6699.21|6742.79|6706.79|6729.62|6693.62|263
1585200600000|2020-03-26 05:30:00|6735.19|6699.19|6740.08|6704.08|6740.12|6704.12|6730.08|6694.08|355
1585200900000|2020-03-26 05:35:00|6740.09|6704.09|6739.99|6703.99|6751.59|6715.59|6737.73|6701.73|267
1585201200000|2020-03-26 05:40:00|6740.33|6704.33|6732.28|6696.28|6744.16|6708.16|6732.28|6696.28|313
1585201500000|2020-03-26 05:45:00|6732.42|6696.42|6691.29|6655.29|6733.44|6697.44|6691.29|6655.29|576
1585201800000|2020-03-26 05:50:00|6690.89|6654.89|6664.91|6628.91|6692.8|6656.8|6661.21|6625.21|717
1585202100000|2020-03-26 05:55:00|6665.53|6629.53|6661.16|6625.16|6668.13|6632.13|6650.89|6614.89|644
1585202400000|2020-03-26 06:00:00|6661.18|6625.18|6666.77|6630.77|6666.77|6630.77|6635.69|6599.69|535
1585202700000|2020-03-26 06:05:00|6666.78|6630.78|6681.3|6645.3|6691.96|6655.96|6666.78|6630.78|587
1585203000000|2020-03-26 06:10:00|6681.47|6645.47|6670.92|6634.92|6682.49|6646.49|6670.71|6634.71|353
1585203300000|2020-03-26 06:15:00|6670.7|6634.7|6618.34|6582.34|6670.78|6634.78|6618|6582|560
1585203600000|2020-03-26 06:20:00|6617.89|6581.89|6673.2|6637.2|6675.45|6639.45|6617.89|6581.89|646
1585203900000|2020-03-26 06:25:00|6673.27|6637.27|6685.47|6649.47|6706.75|6670.75|6667.04|6631.04|696
1585204200000|2020-03-26 06:30:00|6685.38|6649.38|6686.32|6650.32|6694.89|6658.89|6674.2|6638.2|523
1585204500000|2020-03-26 06:35:00|6685.97|6649.97|6676.67|6640.67|6687.25|6651.25|6674.22|6638.22|298
1585204800000|2020-03-26 06:40:00|6676.46|6640.46|6664.33|6628.33|6680.4|6644.4|6657.32|6621.32|374
1585205100000|2020-03-26 06:45:00|6664.36|6628.36|6672.83|6636.83|6681.48|6645.48|6663.83|6627.83|435
1585205400000|2020-03-26 06:50:00|6672.9|6636.9|6670.68|6634.68|6689.1|6653.1|6670.68|6634.68|380
1585205700000|2020-03-26 06:55:00|6671.46|6635.46|6669.65|6633.65|6676.46|6640.46|6668.5|6632.5|300
1585206000000|2020-03-26 07:00:00|6669.64|6633.64|6630.02|6594.02|6669.64|6633.64|6625.64|6589.64|502
1585206300000|2020-03-26 07:05:00|6629.87|6593.87|6640.04|6604.04|6643.65|6607.65|6623.9|6587.9|585
1585206600000|2020-03-26 07:10:00|6639.97|6603.97|6643.36|6607.36|6650.73|6614.73|6638.59|6602.59|435
1585206900000|2020-03-26 07:15:00|6643.38|6607.38|6661.63|6625.63|6661.63|6625.63|6630.6|6594.6|482
1585207200000|2020-03-26 07:20:00|6661.61|6625.61|6661.35|6625.35|6666.83|6630.83|6655.25|6619.25|503
1585207500000|2020-03-26 07:25:00|6661.3|6625.3|6654.29|6618.29|6668.02|6632.02|6654.12|6618.12|333
1585207800000|2020-03-26 07:30:00|6654.18|6618.18|6651.48|6615.48|6657.68|6621.68|6639.72|6603.72|453
1585208100000|2020-03-26 07:35:00|6651.32|6615.32|6658.92|6622.92|6658.92|6622.92|6646.34|6610.34|353
1585208400000|2020-03-26 07:40:00|6659.27|6623.27|6633.83|6597.83|6661.51|6625.51|6633.73|6597.73|456
1585208700000|2020-03-26 07:45:00|6632.97|6596.97|6612.89|6576.89|6638.77|6602.77|6612.52|6576.52|543
1585209000000|2020-03-26 07:50:00|6612.91|6576.91|6599.35|6563.35|6625.75|6589.75|6592.75|6556.75|592
1585209300000|2020-03-26 07:55:00|6599.65|6563.65|6620.5|6584.5|6623.15|6587.15|6597.58|6561.58|528
1585209600000|2020-03-26 08:00:00|6620.47|6584.47|6634.18|6598.18|6639.34|6603.34|6620.47|6584.47|481
1585209900000|2020-03-26 08:05:00|6634.19|6598.19|6648.66|6612.66|6661.85|6625.85|6627.44|6591.44|604
1585210200000|2020-03-26 08:10:00|6648.64|6612.64|6626.95|6590.95|6648.64|6612.64|6626.84|6590.84|514
1585210500000|2020-03-26 08:15:00|6626.79|6590.79|6614.74|6578.74|6643.2|6607.2|6614.37|6578.37|541
1585210800000|2020-03-26 08:20:00|6614.73|6578.73|6613|6577|6616.35|6580.35|6600.52|6564.52|495
1585211100000|2020-03-26 08:25:00|6613.04|6577.04|6602.11|6566.11|6620.65|6584.65|6599.72|6563.72|545
1585211400000|2020-03-26 08:30:00|6602.08|6566.08|6611.16|6575.16|6614.4|6578.4|6601.19|6565.19|457
1585211700000|2020-03-26 08:35:00|6611|6575|6607.18|6571.18|6627.46|6591.46|6606.49|6570.49|393
1585212000000|2020-03-26 08:40:00|6606.42|6570.42|6625.89|6589.89|6627.07|6591.07|6606.42|6570.42|327
1585212300000|2020-03-26 08:45:00|6625.62|6589.62|6623.41|6587.41|6636|6600|6616.7|6580.7|465
1585212600000|2020-03-26 08:50:00|6623.69|6587.69|6641.82|6605.82|6642.54|6606.54|6623.32|6587.32|381
1585212900000|2020-03-26 08:55:00|6641.83|6605.83|6643.71|6607.71|6643.71|6607.71|6633.82|6597.82|264
1585213200000|2020-03-26 09:00:00|6644.24|6608.24|6652.1|6616.1|6654|6618|6644.24|6608.24|378
1585213500000|2020-03-26 09:05:00|6652.62|6616.62|6635.29|6599.29|6652.67|6616.67|6632.97|6596.97|364
1585213800000|2020-03-26 09:10:00|6635.22|6599.22|6645.18|6609.18|6649.31|6613.31|6634.34|6598.34|281
1585214100000|2020-03-26 09:15:00|6645.24|6609.24|6654.32|6618.32|6654.75|6618.75|6634|6598|266
1585214400000|2020-03-26 09:20:00|6653.96|6617.96|6666.49|6630.49|6666.49|6630.49|6652.69|6616.69|243
1585214700000|2020-03-26 09:25:00|6665.44|6629.44|6655.84|6619.84|6666.86|6630.86|6654.73|6618.73|393
1585215000000|2020-03-26 09:30:00|6655.83|6619.83|6657.37|6621.37|6663.55|6627.55|6653.73|6617.73|309
1585215300000|2020-03-26 09:35:00|6657.38|6621.38|6654.98|6618.98|6657.49|6621.49|6651.78|6615.78|201
1585215600000|2020-03-26 09:40:00|6654.96|6618.96|6673.39|6637.39|6677.49|6641.49|6654.95|6618.95|334
1585215900000|2020-03-26 09:45:00|6673.49|6637.49|6658.59|6622.59|6673.68|6637.68|6656.95|6620.95|467
1585216200000|2020-03-26 09:50:00|6657.99|6621.99|6649.07|6613.07|6658.57|6622.57|6642.65|6606.65|342
1585216500000|2020-03-26 09:55:00|6649.09|6613.09|6651.79|6615.79|6654.51|6618.51|6645.17|6609.17|341
1585216800000|2020-03-26 10:00:00|6652.22|6616.22|6660.97|6624.97|6667.01|6631.01|6652.22|6616.22|244
1585217100000|2020-03-26 10:05:00|6660.96|6624.96|6656.39|6620.39|6663.79|6627.79|6656.32|6620.32|224
1585217400000|2020-03-26 10:10:00|6656.4|6620.4|6648.92|6612.92|6659.87|6623.87|6647.26|6611.26|287
1585217700000|2020-03-26 10:15:00|6648.86|6612.86|6643.18|6607.18|6650.44|6614.44|6638.02|6602.02|284
1585218000000|2020-03-26 10:20:00|6642.96|6606.96|6633.53|6597.53|6643.6|6607.6|6631.59|6595.59|275
1585218300000|2020-03-26 10:25:00|6633.54|6597.54|6620.6|6584.6|6633.89|6597.89|6620.41|6584.41|496
1585218600000|2020-03-26 10:30:00|6620.57|6584.57|6636.82|6600.82|6637.11|6601.11|6618.43|6582.43|343
1585218900000|2020-03-26 10:35:00|6636.3|6600.3|6645.55|6609.55|6645.55|6609.55|6632.37|6596.37|341
1585219200000|2020-03-26 10:40:00|6645.9|6609.9|6667.19|6631.19|6671.16|6635.16|6645.9|6609.9|505
1585219500000|2020-03-26 10:45:00|6666.37|6630.37|6654.84|6618.84|6668.98|6632.98|6652.99|6616.99|363
1585219800000|2020-03-26 10:50:00|6654.83|6618.83|6650.41|6614.41|6659.18|6623.18|6643.11|6607.11|420
1585220100000|2020-03-26 10:55:00|6650.25|6614.25|6647.34|6611.34|6650.28|6614.28|6635.46|6599.46|389
1585220400000|2020-03-26 11:00:00|6647.79|6611.79|6668.58|6632.58|6668.73|6632.73|6642.82|6606.82|335
1585220700000|2020-03-26 11:05:00|6668.4|6632.4|6657.11|6621.11|6668.4|6632.4|6655.74|6619.74|353
1585221000000|2020-03-26 11:10:00|6657.33|6621.33|6658.58|6622.58|6665.47|6629.47|6655.67|6619.67|223
1585221300000|2020-03-26 11:15:00|6658.48|6622.48|6692.12|6656.12|6700.11|6664.11|6656.47|6620.47|513
1585221600000|2020-03-26 11:20:00|6692.11|6656.11|6686.06|6650.06|6695.32|6659.32|6681.14|6645.14|506
1585221900000|2020-03-26 11:25:00|6686.37|6650.37|6676.35|6640.35|6690.23|6654.23|6675.58|6639.58|327
1585222200000|2020-03-26 11:30:00|6676.47|6640.47|6677.13|6641.13|6686.71|6650.71|6675.47|6639.47|304
1585222500000|2020-03-26 11:35:00|6677.31|6641.31|6684.1|6648.1|6687.52|6651.52|6674.71|6638.71|310
1585222800000|2020-03-26 11:40:00|6684.39|6648.39|6664.92|6628.92|6686.84|6650.84|6664.21|6628.21|264
1585223100000|2020-03-26 11:45:00|6664.52|6628.52|6629.27|6593.27|6665.83|6629.83|6628.35|6592.35|661
1585223400000|2020-03-26 11:50:00|6628.98|6592.98|6640.09|6604.09|6643.37|6607.37|6618.34|6582.34|502
1585223700000|2020-03-26 11:55:00|6640.05|6604.05|6637.09|6601.09|6643.18|6607.18|6634.4|6598.4|299
1585224000000|2020-03-26 12:00:00|6637.33|6601.33|6617.48|6581.48|6639.16|6603.16|6603.56|6567.56|715
1585224300000|2020-03-26 12:05:00|6617.09|6581.09|6625.2|6589.2|6639.25|6603.25|6616.74|6580.74|520
1585224600000|2020-03-26 12:10:00|6625.24|6589.24|6633.01|6597.01|6639.13|6603.13|6624.66|6588.66|424
1585224900000|2020-03-26 12:15:00|6633.02|6597.02|6656.23|6620.23|6662.23|6626.23|6616.83|6580.83|643
1585225200000|2020-03-26 12:20:00|6656.22|6620.22|6632.64|6596.64|6662.07|6626.07|6628.69|6592.69|533
1585225500000|2020-03-26 12:25:00|6632.35|6596.35|6619.04|6583.04|6638.26|6602.26|6612.94|6576.94|488
1585225800000|2020-03-26 12:30:00|6619.03|6583.03|6640.32|6604.32|6654.35|6618.35|6611.55|6575.55|726
1585226100000|2020-03-26 12:35:00|6640.41|6604.41|6652.25|6616.25|6660.02|6624.02|6639.74|6603.74|492
1585226400000|2020-03-26 12:40:00|6652.14|6616.14|6643.56|6607.56|6660.21|6624.21|6640.77|6604.77|397
1585226700000|2020-03-26 12:45:00|6643.07|6607.07|6639.99|6603.99|6643.38|6607.38|6633.57|6597.57|359
1585227000000|2020-03-26 12:50:00|6640.3|6604.3|6630|6594|6640.37|6604.37|6626.17|6590.17|530
1585227300000|2020-03-26 12:55:00|6629.99|6593.99|6653.15|6617.15|6653.42|6617.42|6629.99|6593.99|445
1585227600000|2020-03-26 13:00:00|6653.19|6617.19|6652.67|6616.67|6655.46|6619.46|6637.76|6601.76|370
1585227900000|2020-03-26 13:05:00|6652.44|6616.44|6654.62|6618.62|6667.46|6631.46|6649.57|6613.57|354
1585228200000|2020-03-26 13:10:00|6654.6|6618.6|6655.74|6619.74|6659.1|6623.1|6651.67|6615.67|329
1585228500000|2020-03-26 13:15:00|6655.71|6619.71|6655.32|6619.32|6658.04|6622.04|6643.7|6607.7|375
1585228800000|2020-03-26 13:20:00|6654.87|6618.87|6662.86|6626.86|6666.08|6630.08|6650.39|6614.39|427
1585229100000|2020-03-26 13:25:00|6662.87|6626.87|6673.29|6637.29|6690.22|6654.22|6662.87|6626.87|529
1585229400000|2020-03-26 13:30:00|6673.32|6637.32|6570.12|6534.12|6713.13|6677.13|6551.76|6515.76|938
1585229700000|2020-03-26 13:35:00|6570.91|6534.91|6610.33|6574.33|6623.04|6587.04|6565.78|6529.78|896
1585230000000|2020-03-26 13:40:00|6609.15|6573.15|6629.41|6593.41|6641.67|6605.67|6604.15|6568.15|803
1585230300000|2020-03-26 13:45:00|6629.28|6593.28|6636.55|6600.55|6651.78|6615.78|6620.28|6584.28|728
1585230600000|2020-03-26 13:50:00|6635.29|6599.29|6640.16|6604.16|6643.53|6607.53|6622.36|6586.36|617
1585230900000|2020-03-26 13:55:00|6641.22|6605.22|6662.64|6626.64|6673.89|6637.89|6641.22|6605.22|728
1585231200000|2020-03-26 14:00:00|6662.96|6626.96|6645.71|6609.71|6663.22|6627.22|6639.55|6603.55|609
1585231500000|2020-03-26 14:05:00|6646.06|6610.06|6652.86|6616.86|6659.68|6623.68|6643.67|6607.67|493
1585231800000|2020-03-26 14:10:00|6652.85|6616.85|6655.01|6619.01|6658.45|6622.45|6644.05|6608.05|366
1585232100000|2020-03-26 14:15:00|6654.65|6618.65|6660.42|6624.42|6662.85|6626.85|6647.64|6611.64|298
1585232400000|2020-03-26 14:20:00|6660.76|6624.76|6650.81|6614.81|6662.05|6626.05|6645.75|6609.75|432
1585232700000|2020-03-26 14:25:00|6650.9|6614.9|6654.71|6618.71|6660.59|6624.59|6650.77|6614.77|361
1585233000000|2020-03-26 14:30:00|6654.54|6618.54|6659.76|6623.76|6661.84|6625.84|6648.68|6612.68|301
1585233300000|2020-03-26 14:35:00|6659.64|6623.64|6648.37|6612.37|6659.74|6623.74|6647.04|6611.04|372
1585233600000|2020-03-26 14:40:00|6648.34|6612.34|6631.82|6595.82|6648.34|6612.34|6625.57|6589.57|483
1585233900000|2020-03-26 14:45:00|6631.78|6595.78|6622.39|6586.39|6634.96|6598.96|6617.49|6581.49|337
1585234200000|2020-03-26 14:50:00|6622.38|6586.38|6619.96|6583.96|6630.54|6594.54|6616.47|6580.47|451
1585234500000|2020-03-26 14:55:00|6620.06|6584.06|6625.21|6589.21|6628.74|6592.74|6617.43|6581.43|395
1585234800000|2020-03-26 15:00:00|6625.13|6589.13|6618.86|6582.86|6628.89|6592.89|6614.41|6578.41|392
1585235100000|2020-03-26 15:05:00|6618.85|6582.85|6612.17|6576.17|6623.58|6587.58|6606.58|6570.58|422
1585235400000|2020-03-26 15:10:00|6612.06|6576.06|6600.95|6564.95|6612.06|6576.06|6600.95|6564.95|377
1585235700000|2020-03-26 15:15:00|6600.74|6564.74|6619.84|6583.84|6619.84|6583.84|6595.44|6559.44|397
1585236000000|2020-03-26 15:20:00|6619.25|6583.25|6631.44|6595.44|6632.28|6596.28|6617.46|6581.46|352
1585236300000|2020-03-26 15:25:00|6631.45|6595.45|6634.43|6598.43|6635.88|6599.88|6628.23|6592.23|340
1585236600000|2020-03-26 15:30:00|6634.56|6598.56|6636.16|6600.16|6637.43|6601.43|6628.68|6592.68|249
1585236900000|2020-03-26 15:35:00|6636.51|6600.51|6639.38|6603.38|6642.18|6606.18|6632.44|6596.44|276
1585237200000|2020-03-26 15:40:00|6639.34|6603.34|6635.54|6599.54|6644.57|6608.57|6632.86|6596.86|205
1585237500000|2020-03-26 15:45:00|6635.31|6599.31|6638.99|6602.99|6640.45|6604.45|6632.48|6596.48|256
1585237800000|2020-03-26 15:50:00|6639.05|6603.05|6642.68|6606.68|6642.68|6606.68|6637.43|6601.43|246
1585238100000|2020-03-26 15:55:00|6642.61|6606.61|6650.89|6614.89|6651.86|6615.86|6634.31|6598.31|334
1585238400000|2020-03-26 16:00:00|6651.13|6615.13|6643.91|6607.91|6651.13|6615.13|6635.48|6599.48|344
1585238700000|2020-03-26 16:05:00|6644.7|6608.7|6642.57|6606.57|6650.74|6614.74|6637.77|6601.77|274
1585239000000|2020-03-26 16:10:00|6642.69|6606.69|6637.03|6601.03|6644.49|6608.49|6635.37|6599.37|185
1585239300000|2020-03-26 16:15:00|6636.99|6600.99|6642.62|6606.62|6646.5|6610.5|6629.18|6593.18|331
1585239600000|2020-03-26 16:20:00|6641.66|6605.66|6638.22|6602.22|6646.69|6610.69|6634.95|6598.95|289
1585239900000|2020-03-26 16:25:00|6638.05|6602.05|6651.28|6615.28|6653.38|6617.38|6638.05|6602.05|204
1585240200000|2020-03-26 16:30:00|6651.44|6615.44|6657.95|6621.95|6658.33|6622.33|6650.97|6614.97|311
1585240500000|2020-03-26 16:35:00|6658.23|6622.23|6653.34|6617.34|6658.47|6622.47|6650.34|6614.34|211
1585240800000|2020-03-26 16:40:00|6653.19|6617.19|6660.31|6624.31|6660.65|6624.65|6650.16|6614.16|248
1585241100000|2020-03-26 16:45:00|6659.52|6623.52|6664.63|6628.63|6665.88|6629.88|6657.97|6621.97|295
1585241400000|2020-03-26 16:50:00|6665.65|6629.65|6677.69|6641.69|6678.01|6642.01|6665.1|6629.1|248
1585241700000|2020-03-26 16:55:00|6677.7|6641.7|6678.26|6642.26|6696.19|6660.19|6677.67|6641.67|436
1585242000000|2020-03-26 17:00:00|6677.69|6641.69|6706.28|6670.28|6716.52|6680.52|6677.69|6641.69|477
1585242300000|2020-03-26 17:05:00|6706.35|6670.35|6690.44|6654.44|6706.35|6670.35|6690.44|6654.44|317
1585242600000|2020-03-26 17:10:00|6690.4|6654.4|6695.13|6659.13|6697.92|6661.92|6688.66|6652.66|272
1585242900000|2020-03-26 17:15:00|6695.63|6659.63|6661.84|6625.84|6700.42|6664.42|6660.09|6624.09|352
1585243200000|2020-03-26 17:20:00|6661.88|6625.88|6665.09|6629.09|6668.43|6632.43|6653.05|6617.05|505
1585243500000|2020-03-26 17:25:00|6665.12|6629.12|6663.08|6627.08|6668.63|6632.63|6660.22|6624.22|288
1585243800000|2020-03-26 17:30:00|6663.27|6627.27|6666.07|6630.07|6666.28|6630.28|6654.78|6618.78|242
1585244100000|2020-03-26 17:35:00|6666.11|6630.11|6670.06|6634.06|6670.69|6634.69|6657.66|6621.66|318
1585244400000|2020-03-26 17:40:00|6669.69|6633.69|6664.77|6628.77|6670.24|6634.24|6660.76|6624.76|241
1585244700000|2020-03-26 17:45:00|6664.58|6628.58|6664.75|6628.75|6669.06|6633.06|6659.23|6623.23|181
1585245000000|2020-03-26 17:50:00|6664.74|6628.74|6668.92|6632.92|6669.66|6633.66|6664.74|6628.74|154
1585245300000|2020-03-26 17:55:00|6668.93|6632.93|6669.13|6633.13|6677.51|6641.51|6668.54|6632.54|189
1585245600000|2020-03-26 18:00:00|6669.35|6633.35|6668.95|6632.95|6670.09|6634.09|6668.08|6632.08|136
1585245900000|2020-03-26 18:05:00|6668.99|6632.99|6685.27|6649.27|6688.05|6652.05|6667.2|6631.2|219
1585246200000|2020-03-26 18:10:00|6685.93|6649.93|6682.36|6646.36|6686.08|6650.08|6678.27|6642.27|307
1585246500000|2020-03-26 18:15:00|6682.44|6646.44|6670.49|6634.49|6683.33|6647.33|6669.85|6633.85|193
1585246800000|2020-03-26 18:20:00|6670.45|6634.45|6676.34|6640.34|6679.5|6643.5|6666.06|6630.06|278
1585247100000|2020-03-26 18:25:00|6676.3|6640.3|6676.22|6640.22|6681.78|6645.78|6673.31|6637.31|293
1585247400000|2020-03-26 18:30:00|6676.24|6640.24|6672.33|6636.33|6678.33|6642.33|6670.49|6634.49|229
1585247700000|2020-03-26 18:35:00|6672.81|6636.81|6670.11|6634.11|6674.08|6638.08|6668.06|6632.06|179
1585248000000|2020-03-26 18:40:00|6670.48|6634.48|6666.06|6630.06|6671.23|6635.23|6664.65|6628.65|162
1585248300000|2020-03-26 18:45:00|6666.16|6630.16|6679.63|6643.63|6680.86|6644.86|6666.16|6630.16|242
1585248600000|2020-03-26 18:50:00|6679.57|6643.57|6678.89|6642.89|6684.01|6648.01|6678.29|6642.29|215
1585248900000|2020-03-26 18:55:00|6678.59|6642.59|6685.59|6649.59|6685.59|6649.59|6678.28|6642.28|181
1585249200000|2020-03-26 19:00:00|6685.41|6649.41|6690.43|6654.43|6693.86|6657.86|6684.99|6648.99|257
1585249500000|2020-03-26 19:05:00|6690.61|6654.61|6684.87|6648.87|6690.85|6654.85|6682.12|6646.12|200
1585249800000|2020-03-26 19:10:00|6684.88|6648.88|6683.4|6647.4|6688.92|6652.92|6683.16|6647.16|139
1585250100000|2020-03-26 19:15:00|6683.43|6647.43|6696.33|6660.33|6696.33|6660.33|6683.43|6647.43|177
1585250400000|2020-03-26 19:20:00|6696.24|6660.24|6695.2|6659.2|6702.34|6666.34|6691.94|6655.94|318
1585250700000|2020-03-26 19:25:00|6695.24|6659.24|6697.54|6661.54|6700.94|6664.94|6695.24|6659.24|185
1585251000000|2020-03-26 19:30:00|6697.43|6661.43|6686.36|6650.36|6700.49|6664.49|6685.78|6649.78|198
1585251300000|2020-03-26 19:35:00|6686.32|6650.32|6680.64|6644.64|6687.01|6651.01|6679.13|6643.13|238
1585251600000|2020-03-26 19:40:00|6680.66|6644.66|6684.51|6648.51|6686.6|6650.6|6679.92|6643.92|254
1585251900000|2020-03-26 19:45:00|6684.49|6648.49|6680.28|6644.28|6685.67|6649.67|6677.31|6641.31|246
1585252200000|2020-03-26 19:50:00|6679.93|6643.93|6701.68|6665.68|6709.59|6673.59|6679.93|6643.93|551
1585252500000|2020-03-26 19:55:00|6701.85|6665.85|6697.51|6661.51|6702.46|6666.46|6685.78|6649.78|293
1585252800000|2020-03-26 20:00:00|6697.48|6661.48|6709.03|6673.03|6715.14|6679.14|6693.59|6657.59|434
1585253100000|2020-03-26 20:05:00|6709.01|6673.01|6714.5|6678.5|6715.42|6679.42|6708.6|6672.6|222
1585253400000|2020-03-26 20:10:00|6714.19|6678.19|6753.09|6717.09|6763.46|6727.46|6711.28|6675.28|347
1585253700000|2020-03-26 20:15:00|6753.24|6717.24|6739.25|6703.25|6753.65|6717.65|6734.08|6698.08|600
1585254000000|2020-03-26 20:20:00|6739.36|6703.36|6708.22|6672.22|6740.76|6704.76|6695.06|6659.06|609
1585254300000|2020-03-26 20:25:00|6708.2|6672.2|6742.67|6706.67|6742.67|6706.67|6706.9|6670.9|583
1585254600000|2020-03-26 20:30:00|6743.16|6707.16|6734.2|6698.2|6746.4|6710.4|6732.61|6696.61|562
1585254900000|2020-03-26 20:35:00|6734.49|6698.49|6740.39|6704.39|6740.5|6704.5|6728.77|6692.77|355
1585255200000|2020-03-26 20:40:00|6740.4|6704.4|6741.13|6705.13|6742.97|6706.97|6739.83|6703.83|251
1585255500000|2020-03-26 20:45:00|6741.14|6705.14|6765.97|6729.97|6766.36|6730.36|6740.6|6704.6|260
1585255800000|2020-03-26 20:50:00|6765.76|6729.76|6772.04|6736.04|6775.76|6739.76|6760.12|6724.12|395
1585256100000|2020-03-26 20:55:00|6772.01|6736.01|6763.29|6727.29|6772.48|6736.48|6758.98|6722.98|272
1585256400000|2020-03-26 21:00:00|6763.08|6727.08|6780.01|6744.01|6783.82|6747.82|6762.53|6726.53|412
1585256700000|2020-03-26 21:05:00|6780|6744|6776.93|6740.93|6789.82|6753.82|6768.73|6732.73|430
1585257000000|2020-03-26 21:10:00|6776.59|6740.59|6748.05|6712.05|6779.91|6743.91|6736.58|6700.58|486
1585257300000|2020-03-26 21:15:00|6748.87|6712.87|6768.71|6732.71|6768.71|6732.71|6748.47|6712.47|244
1585257600000|2020-03-26 21:20:00|6768.33|6732.33|6774.85|6738.85|6784.54|6748.54|6767.86|6731.86|356
1585257900000|2020-03-26 21:25:00|6774.86|6738.86|6753.99|6717.99|6776.78|6740.78|6752.28|6716.28|313
1585258200000|2020-03-26 21:30:00|6753.44|6717.44|6772.4|6736.4|6772.4|6736.4|6753.36|6717.36|352
1585258500000|2020-03-26 21:35:00|6772.47|6736.47|6775.71|6739.71|6782.72|6746.72|6772.47|6736.47|357
1585258800000|2020-03-26 21:40:00|6775.7|6739.7|6781.61|6745.61|6783.28|6747.28|6774.66|6738.66|259
1585259100000|2020-03-26 21:45:00|6781.63|6745.63|6777.47|6741.47|6783.41|6747.41|6770.94|6734.94|480
1585259400000|2020-03-26 21:50:00|6777.41|6741.41|6765.13|6729.13|6778.41|6742.41|6762.56|6726.56|230
1585259700000|2020-03-26 21:55:00|6765.26|6729.26|6754.73|6718.73|6765.29|6729.29|6746.25|6710.25|321
1585260000000|2020-03-26 22:00:00|6754.48|6718.48|6737.5|6701.5|6757.04|6721.04|6737.5|6701.5|225
1585260300000|2020-03-26 22:05:00|6737.3|6701.3|6728.69|6692.69|6738.25|6702.25|6726.52|6690.52|308
1585260600000|2020-03-26 22:10:00|6728.94|6692.94|6738.99|6702.99|6742.4|6706.4|6726.73|6690.73|313
1585260900000|2020-03-26 22:15:00|6738.98|6702.98|6725.69|6689.69|6741.72|6705.72|6725.2|6689.2|215
1585261200000|2020-03-26 22:20:00|6725.27|6689.27|6710.39|6674.39|6725.68|6689.68|6709.77|6673.77|273
1585261500000|2020-03-26 22:25:00|6710.07|6674.07|6732.06|6696.06|6736.94|6700.94|6709.36|6673.36|334
1585261800000|2020-03-26 22:30:00|6731.97|6695.97|6724.42|6688.42|6732.13|6696.13|6723.07|6687.07|239
1585262100000|2020-03-26 22:35:00|6724.44|6688.44|6723.62|6687.62|6724.75|6688.75|6721.13|6685.13|113
1585262400000|2020-03-26 22:40:00|6723.48|6687.48|6733.84|6697.84|6736.15|6700.15|6723.48|6687.48|283
1585262700000|2020-03-26 22:45:00|6734.35|6698.35|6736.25|6700.25|6736.82|6700.82|6733.01|6697.01|268
1585263000000|2020-03-26 22:50:00|6736.98|6700.98|6732.95|6696.95|6738.21|6702.21|6730.61|6694.61|235
1585263300000|2020-03-26 22:55:00|6733.12|6697.12|6736.84|6700.84|6738.43|6702.43|6732.93|6696.93|228
1585263600000|2020-03-26 23:00:00|6736.81|6700.81|6748.49|6712.49|6754.13|6718.13|6736.78|6700.78|351
1585263900000|2020-03-26 23:05:00|6748.7|6712.7|6768.71|6732.71|6768.9|6732.9|6748.59|6712.59|344
1585264200000|2020-03-26 23:10:00|6768.55|6732.55|6761.72|6725.72|6770.52|6734.52|6760.94|6724.94|184
1585264500000|2020-03-26 23:15:00|6761.59|6725.59|6779.43|6743.43|6789.54|6753.54|6761.59|6725.59|441
1585264800000|2020-03-26 23:20:00|6779.7|6743.7|6767.99|6731.99|6790.75|6754.75|6764.26|6728.26|359
1585265100000|2020-03-26 23:25:00|6767.25|6731.25|6790.12|6754.12|6791.14|6755.14|6763.02|6727.02|260
1585265400000|2020-03-26 23:30:00|6790.41|6754.41|6747.24|6711.24|6799.39|6763.39|6732.42|6696.42|536
1585265700000|2020-03-26 23:35:00|6746.59|6710.59|6756.11|6720.11|6759.99|6723.99|6743.64|6707.64|458
1585266000000|2020-03-26 23:40:00|6755.85|6719.85|6770.95|6734.95|6778.55|6742.55|6745.92|6709.92|543
1585266300000|2020-03-26 23:45:00|6770|6734|6768.5|6732.5|6786.54|6750.54|6768.43|6732.43|448
1585266600000|2020-03-26 23:50:00|6766.41|6730.41|6782.93|6746.93|6783.42|6747.42|6765.59|6729.59|285
1585266900000|2020-03-26 23:55:00|6782.91|6746.91|6779.03|6743.03|6786.57|6750.57|6774.43|6738.43|381
1585267200000|2020-03-27 00:00:00|6775.2|6739.2|6831.53|6795.53|6833.98|6797.98|6775.2|6739.2|634
1585267500000|2020-03-27 00:05:00|6832.54|6796.54|6863.23|6827.23|6865.39|6829.39|6827.48|6791.48|637
1585267800000|2020-03-27 00:10:00|6861.29|6825.29|6840.29|6804.29|6862.86|6826.86|6826.04|6790.04|688
1585268100000|2020-03-27 00:15:00|6841.66|6805.66|6878.21|6842.21|6882.04|6846.04|6841.66|6805.66|731
1585268400000|2020-03-27 00:20:00|6878.2|6842.2|6873.02|6837.02|6883.37|6847.37|6862.53|6826.53|606
1585268700000|2020-03-27 00:25:00|6872.99|6836.99|6868.49|6832.49|6883.36|6847.36|6868.38|6832.38|564
1585269000000|2020-03-27 00:30:00|6868.37|6832.37|6831.59|6795.59|6869.57|6833.57|6828.23|6792.23|686
1585269300000|2020-03-27 00:35:00|6831.4|6795.4|6848.82|6812.82|6852.91|6816.91|6823.69|6787.69|549
1585269600000|2020-03-27 00:40:00|6848.83|6812.83|6859.54|6823.54|6870.22|6834.22|6848.31|6812.31|625
1585269900000|2020-03-27 00:45:00|6859.57|6823.57|6857.77|6821.77|6869.01|6833.01|6857.77|6821.77|393
1585270200000|2020-03-27 00:50:00|6857|6821|6853.19|6817.19|6857|6821|6842.36|6806.36|394
1585270500000|2020-03-27 00:55:00|6853.22|6817.22|6856.54|6820.54|6856.54|6820.54|6839.28|6803.28|325
1585270800000|2020-03-27 01:00:00|6856.94|6820.94|6862.41|6826.41|6873.07|6837.07|6856.94|6820.94|305
1585271100000|2020-03-27 01:05:00|6862.59|6826.59|6838|6802|6862.77|6826.77|6834.5|6798.5|393
1585271400000|2020-03-27 01:10:00|6838.49|6802.49|6847.53|6811.53|6847.56|6811.56|6838.07|6802.07|307
1585271700000|2020-03-27 01:15:00|6847.73|6811.73|6836.35|6800.35|6848.35|6812.35|6836.17|6800.17|241
1585272000000|2020-03-27 01:20:00|6836.31|6800.31|6831.72|6795.72|6837.57|6801.57|6826.22|6790.22|166
1585272300000|2020-03-27 01:25:00|6831.73|6795.73|6839.09|6803.09|6844.07|6808.07|6831.62|6795.62|259
1585272600000|2020-03-27 01:30:00|6839.17|6803.17|6828.83|6792.83|6840.8|6804.8|6826.57|6790.57|236
1585272900000|2020-03-27 01:35:00|6828.78|6792.78|6812.63|6776.63|6828.78|6792.78|6804.04|6768.04|402
1585273200000|2020-03-27 01:40:00|6812.64|6776.64|6825.91|6789.91|6825.94|6789.94|6810.21|6774.21|308
1585273500000|2020-03-27 01:45:00|6825.94|6789.94|6816.43|6780.43|6826.34|6790.34|6814.05|6778.05|347
1585273800000|2020-03-27 01:50:00|6816.42|6780.42|6841.35|6805.35|6850.21|6814.21|6815.99|6779.99|466
1585274100000|2020-03-27 01:55:00|6841.22|6805.22|6848.22|6812.22|6848.22|6812.22|6841.22|6805.22|250
1585274400000|2020-03-27 02:00:00|6848.26|6812.26|6839.03|6803.03|6848.34|6812.34|6838.2|6802.2|300
1585274700000|2020-03-27 02:05:00|6839.44|6803.44|6825.08|6789.08|6839.44|6803.44|6820.76|6784.76|412
1585275000000|2020-03-27 02:10:00|6824.7|6788.7|6826.56|6790.56|6835.68|6799.68|6824.25|6788.25|264
1585275300000|2020-03-27 02:15:00|6826.58|6790.58|6824.83|6788.83|6826.58|6790.58|6816.39|6780.39|287
1585275600000|2020-03-27 02:20:00|6824.76|6788.76|6828.78|6792.78|6830.9|6794.9|6823.8|6787.8|185
1585275900000|2020-03-27 02:25:00|6828.79|6792.79|6820.57|6784.57|6831.07|6795.07|6820.11|6784.11|172
1585276200000|2020-03-27 02:30:00|6819.99|6783.99|6808.69|6772.69|6819.99|6783.99|6806.93|6770.93|304
1585276500000|2020-03-27 02:35:00|6808.71|6772.71|6805.09|6769.09|6809.03|6773.03|6795.91|6759.91|308
1585276800000|2020-03-27 02:40:00|6805.11|6769.11|6812.92|6776.92|6813.64|6777.64|6799.54|6763.54|298
1585277100000|2020-03-27 02:45:00|6812.73|6776.73|6819.19|6783.19|6819.19|6783.19|6811.63|6775.63|220
1585277400000|2020-03-27 02:50:00|6819.18|6783.18|6813.06|6777.06|6819.18|6783.18|6813.01|6777.01|136
1585277700000|2020-03-27 02:55:00|6813.16|6777.16|6826.22|6790.22|6826.31|6790.31|6812.67|6776.67|201
1585278000000|2020-03-27 03:00:00|6826.26|6790.26|6842.61|6806.61|6843.39|6807.39|6825.89|6789.89|258
1585278300000|2020-03-27 03:05:00|6842.6|6806.6|6832|6796|6842.6|6806.6|6831.98|6795.98|249
1585278600000|2020-03-27 03:10:00|6832.04|6796.04|6823.08|6787.08|6832.48|6796.48|6821.35|6785.35|253
1585278900000|2020-03-27 03:15:00|6823.01|6787.01|6826.48|6790.48|6827.65|6791.65|6822.78|6786.78|182
1585279200000|2020-03-27 03:20:00|6826.21|6790.21|6827.02|6791.02|6829.5|6793.5|6822.14|6786.14|192
1585279500000|2020-03-27 03:25:00|6827.42|6791.42|6835.4|6799.4|6837.25|6801.25|6827.42|6791.42|257
1585279800000|2020-03-27 03:30:00|6835.41|6799.41|6835.59|6799.59|6839.36|6803.36|6835.13|6799.13|210
1585280100000|2020-03-27 03:35:00|6835.56|6799.56|6829.83|6793.83|6835.56|6799.56|6829.71|6793.71|191
1585280400000|2020-03-27 03:40:00|6829.84|6793.84|6823.94|6787.94|6829.84|6793.84|6822.47|6786.47|196
1585280700000|2020-03-27 03:45:00|6823.85|6787.85|6839.16|6803.16|6840.02|6804.02|6823.85|6787.85|263
1585281000000|2020-03-27 03:50:00|6839.04|6803.04|6837.67|6801.67|6840.16|6804.16|6835.83|6799.83|220
1585281300000|2020-03-27 03:55:00|6837.73|6801.73|6836.17|6800.17|6839.84|6803.84|6832.8|6796.8|122
1585281600000|2020-03-27 04:00:00|6836.34|6800.34|6859.03|6823.03|6859.04|6823.04|6836.17|6800.17|500
1585281900000|2020-03-27 04:05:00|6859.04|6823.04|6855.67|6819.67|6866.14|6830.14|6854.37|6818.37|319
1585282200000|2020-03-27 04:10:00|6855.99|6819.99|6851.64|6815.64|6857.72|6821.72|6851.6|6815.6|305
1585282500000|2020-03-27 04:15:00|6851.86|6815.86|6857.48|6821.48|6860.87|6824.87|6851.61|6815.61|299
1585282800000|2020-03-27 04:20:00|6857.49|6821.49|6849.64|6813.64|6860.04|6824.04|6849.42|6813.42|280
1585283100000|2020-03-27 04:25:00|6849.7|6813.7|6840.92|6804.92|6849.77|6813.77|6840.5|6804.5|318
1585283400000|2020-03-27 04:30:00|6840.56|6804.56|6823.04|6787.04|6841.05|6805.05|6823.04|6787.04|372
1585283700000|2020-03-27 04:35:00|6823.02|6787.02|6811.91|6775.91|6823.02|6787.02|6810.54|6774.54|326
1585284000000|2020-03-27 04:40:00|6811.87|6775.87|6814.91|6778.91|6818.37|6782.37|6809.14|6773.14|298
1585284300000|2020-03-27 04:45:00|6814.9|6778.9|6800.5|6764.5|6815.12|6779.12|6795.42|6759.42|306
1585284600000|2020-03-27 04:50:00|6800.33|6764.33|6814.47|6778.47|6815.07|6779.07|6798.15|6762.15|362
1585284900000|2020-03-27 04:55:00|6814.48|6778.48|6773.96|6737.96|6815.32|6779.32|6766.42|6730.42|391
1585285200000|2020-03-27 05:00:00|6774.18|6738.18|6708.82|6672.82|6774.94|6738.94|6669.39|6633.39|841
1585285500000|2020-03-27 05:05:00|6709.09|6673.09|6701.83|6665.83|6709.46|6673.46|6661.4|6625.4|819
1585285800000|2020-03-27 05:10:00|6701.84|6665.84|6685.1|6649.1|6701.84|6665.84|6683.81|6647.81|537
1585286100000|2020-03-27 05:15:00|6684.98|6648.98|6699.27|6663.27|6710.57|6674.57|6684.59|6648.59|687
1585286400000|2020-03-27 05:20:00|6699.26|6663.26|6686.77|6650.77|6704.12|6668.12|6686.52|6650.52|672
1585286700000|2020-03-27 05:25:00|6686.91|6650.91|6704.61|6668.61|6711.09|6675.09|6683.96|6647.96|573
1585287000000|2020-03-27 05:30:00|6703.47|6667.47|6708.85|6672.85|6709.52|6673.52|6697.32|6661.32|350
1585287300000|2020-03-27 05:35:00|6708.82|6672.82|6704.44|6668.44|6712.13|6676.13|6703.66|6667.66|266
1585287600000|2020-03-27 05:40:00|6704.05|6668.05|6697.21|6661.21|6704.19|6668.19|6687.28|6651.28|491
1585287900000|2020-03-27 05:45:00|6697|6661|6678.09|6642.09|6701.3|6665.3|6672.94|6636.94|382
1585288200000|2020-03-27 05:50:00|6678.39|6642.39|6673.02|6637.02|6679.29|6643.29|6652.08|6616.08|631
1585288500000|2020-03-27 05:55:00|6673.1|6637.1|6687.56|6651.56|6687.56|6651.56|6671.91|6635.91|433
1585288800000|2020-03-27 06:00:00|6687.59|6651.59|6692.45|6656.45|6694.04|6658.04|6673.83|6637.83|502
1585289100000|2020-03-27 06:05:00|6692.47|6656.47|6696.03|6660.03|6701.82|6665.82|6688.54|6652.54|418
1585289400000|2020-03-27 06:10:00|6696.44|6660.44|6694.97|6658.97|6697.75|6661.75|6690.3|6654.3|352
1585289700000|2020-03-27 06:15:00|6694.98|6658.98|6699.3|6663.3|6702.55|6666.55|6694.93|6658.93|271
1585290000000|2020-03-27 06:20:00|6699.35|6663.35|6692.77|6656.77|6706.09|6670.09|6692.73|6656.73|204
1585290300000|2020-03-27 06:25:00|6692.91|6656.91|6717.39|6681.39|6723.03|6687.03|6692.91|6656.91|559
1585290600000|2020-03-27 06:30:00|6717.36|6681.36|6731.48|6695.48|6731.7|6695.7|6716.75|6680.75|369
1585290900000|2020-03-27 06:35:00|6731.62|6695.62|6715.01|6679.01|6731.94|6695.94|6715.01|6679.01|215
1585291200000|2020-03-27 06:40:00|6714.99|6678.99|6713.45|6677.45|6716.38|6680.38|6707.57|6671.57|210
1585291500000|2020-03-27 06:45:00|6713.43|6677.43|6719.85|6683.85|6720.35|6684.35|6708.4|6672.4|228
1585291800000|2020-03-27 06:50:00|6719.75|6683.75|6713.44|6677.44|6724.29|6688.29|6713.42|6677.42|268
1585292100000|2020-03-27 06:55:00|6713.4|6677.4|6705.22|6669.22|6713.45|6677.45|6700.85|6664.85|319
1585292400000|2020-03-27 07:00:00|6705.18|6669.18|6724.52|6688.52|6724.52|6688.52|6705.18|6669.18|344
1585292700000|2020-03-27 07:05:00|6724.58|6688.58|6742.86|6706.86|6742.86|6706.86|6724.58|6688.58|430
1585293000000|2020-03-27 07:10:00|6742.82|6706.82|6744.08|6708.08|6746.61|6710.61|6731.23|6695.23|411
1585293300000|2020-03-27 07:15:00|6744.07|6708.07|6735.91|6699.91|6746.34|6710.34|6735.03|6699.03|210
1585293600000|2020-03-27 07:20:00|6735.86|6699.86|6750.71|6714.71|6751.15|6715.15|6735.81|6699.81|290
1585293900000|2020-03-27 07:25:00|6751.1|6715.1|6745.64|6709.64|6751.83|6715.83|6745.61|6709.61|358
1585294200000|2020-03-27 07:30:00|6745.63|6709.63|6748.63|6712.63|6753.17|6717.17|6744.36|6708.36|252
1585294500000|2020-03-27 07:35:00|6748.62|6712.62|6737.56|6701.56|6748.62|6712.62|6736.77|6700.77|246
1585294800000|2020-03-27 07:40:00|6737.41|6701.41|6737.17|6701.17|6738.36|6702.36|6733.69|6697.69|222
1585295100000|2020-03-27 07:45:00|6737.18|6701.18|6746.98|6710.98|6746.98|6710.98|6737.18|6701.18|188
1585295400000|2020-03-27 07:50:00|6747.11|6711.11|6753.35|6717.35|6767.04|6731.04|6747.01|6711.01|323
1585295700000|2020-03-27 07:55:00|6753.4|6717.4|6743.75|6707.75|6753.8|6717.8|6742.54|6706.54|192
1585296000000|2020-03-27 08:00:00|6743.72|6707.72|6733.14|6697.14|6743.72|6707.72|6715.52|6679.52|556
1585296300000|2020-03-27 08:05:00|6733.07|6697.07|6726.56|6690.56|6734.64|6698.64|6723.73|6687.73|318
1585296600000|2020-03-27 08:10:00|6726.58|6690.58|6735.49|6699.49|6735.68|6699.68|6721.71|6685.71|337
1585296900000|2020-03-27 08:15:00|6736.37|6700.37|6732.64|6696.64|6737.25|6701.25|6732.22|6696.22|271
1585297200000|2020-03-27 08:20:00|6732.63|6696.63|6730.36|6694.36|6734.58|6698.58|6725.86|6689.86|459
1585297500000|2020-03-27 08:25:00|6730.37|6694.37|6722.29|6686.29|6731.17|6695.17|6720.68|6684.68|329
1585297800000|2020-03-27 08:30:00|6721.69|6685.69|6713.64|6677.64|6721.76|6685.76|6712.94|6676.94|272
1585298100000|2020-03-27 08:35:00|6713.66|6677.66|6726.33|6690.33|6733.27|6697.27|6711.1|6675.1|366
1585298400000|2020-03-27 08:40:00|6726.34|6690.34|6730.25|6694.25|6731.51|6695.51|6724.4|6688.4|205
1585298700000|2020-03-27 08:45:00|6730.37|6694.37|6724.48|6688.48|6737.06|6701.06|6724.47|6688.47|234
1585299000000|2020-03-27 08:50:00|6724.63|6688.63|6714.18|6678.18|6726.42|6690.42|6712.76|6676.76|200
1585299300000|2020-03-27 08:55:00|6714.28|6678.28|6713.06|6677.06|6717.08|6681.08|6711.37|6675.37|164
1585299600000|2020-03-27 09:00:00|6713.6|6677.6|6711.53|6675.53|6717.12|6681.12|6703.91|6667.91|283
1585299900000|2020-03-27 09:05:00|6711.57|6675.57|6721.98|6685.98|6723.37|6687.37|6711.55|6675.55|197
1585300200000|2020-03-27 09:10:00|6721.59|6685.59|6721.4|6685.4|6722.9|6686.9|6717.18|6681.18|186
1585300500000|2020-03-27 09:15:00|6721.33|6685.33|6715.54|6679.54|6721.33|6685.33|6715.08|6679.08|175
1585300800000|2020-03-27 09:20:00|6715.57|6679.57|6714.15|6678.15|6719.94|6683.94|6714.15|6678.15|207
1585301100000|2020-03-27 09:25:00|6713.36|6677.36|6710.64|6674.64|6714.15|6678.15|6709.48|6673.48|175
1585301400000|2020-03-27 09:30:00|6710.31|6674.31|6714.48|6678.48|6715.25|6679.25|6708.62|6672.62|175
1585301700000|2020-03-27 09:35:00|6714.67|6678.67|6715.31|6679.31|6716.16|6680.16|6711.85|6675.85|182
1585302000000|2020-03-27 09:40:00|6715.3|6679.3|6695.85|6659.85|6716.27|6680.27|6692.14|6656.14|329
1585302300000|2020-03-27 09:45:00|6695.72|6659.72|6697.36|6661.36|6702.06|6666.06|6692.92|6656.92|285
1585302600000|2020-03-27 09:50:00|6697.44|6661.44|6684.63|6648.63|6697.44|6661.44|6681.5|6645.5|305
1585302900000|2020-03-27 09:55:00|6684.91|6648.91|6684.38|6648.38|6689.44|6653.44|6682.37|6646.37|281
1585303200000|2020-03-27 10:00:00|6684.35|6648.35|6662.16|6626.16|6684.35|6648.35|6662.13|6626.13|380
1585303500000|2020-03-27 10:05:00|6661.87|6625.87|6657.4|6621.4|6670.33|6634.33|6635.46|6599.46|599
1585303800000|2020-03-27 10:10:00|6657.25|6621.25|6666.36|6630.36|6672.96|6636.96|6656.83|6620.83|399
1585304100000|2020-03-27 10:15:00|6666.31|6630.31|6682.66|6646.66|6686.25|6650.25|6665.66|6629.66|363
1585304400000|2020-03-27 10:20:00|6682.63|6646.63|6691.39|6655.39|6694.24|6658.24|6676.38|6640.38|440
1585304700000|2020-03-27 10:25:00|6692.02|6656.02|6689.4|6653.4|6696.14|6660.14|6687.22|6651.22|261
1585305000000|2020-03-27 10:30:00|6689.49|6653.49|6704.07|6668.07|6705.58|6669.58|6687.77|6651.77|275
1585305300000|2020-03-27 10:35:00|6704.11|6668.11|6696.94|6660.94|6706.02|6670.02|6696.71|6660.71|242
1585305600000|2020-03-27 10:40:00|6696.93|6660.93|6697.77|6661.77|6705.92|6669.92|6696.93|6660.93|349
1585305900000|2020-03-27 10:45:00|6697.76|6661.76|6694.14|6658.14|6700.96|6664.96|6690.99|6654.99|276
1585306200000|2020-03-27 10:50:00|6693.51|6657.51|6684.13|6648.13|6693.87|6657.87|6684.13|6648.13|256
1585306500000|2020-03-27 10:55:00|6684.23|6648.23|6677.24|6641.24|6686.1|6650.1|6675.53|6639.53|228
1585306800000|2020-03-27 11:00:00|6678.68|6642.68|6676.23|6640.23|6682.39|6646.39|6675.11|6639.11|268
1585307100000|2020-03-27 11:05:00|6676.66|6640.66|6693.39|6657.39|6694.6|6658.6|6676.63|6640.63|335
1585307400000|2020-03-27 11:10:00|6693.56|6657.56|6703.63|6667.63|6705.41|6669.41|6693.09|6657.09|271
1585307700000|2020-03-27 11:15:00|6703.6|6667.6|6699.35|6663.35|6706.17|6670.17|6697.94|6661.94|191
1585308000000|2020-03-27 11:20:00|6699.42|6663.42|6694.37|6658.37|6704.02|6668.02|6694.36|6658.36|209
1585308300000|2020-03-27 11:25:00|6694.36|6658.36|6689.94|6653.94|6694.36|6658.36|6688.48|6652.48|260
1585308600000|2020-03-27 11:30:00|6689.92|6653.92|6723.32|6687.32|6723.32|6687.32|6688.11|6652.11|490
1585308900000|2020-03-27 11:35:00|6723.2|6687.2|6716.9|6680.9|6724.89|6688.89|6714.52|6678.52|269
1585309200000|2020-03-27 11:40:00|6716.94|6680.94|6676.83|6640.83|6721.19|6685.19|6675.73|6639.73|395
1585309500000|2020-03-27 11:45:00|6676.89|6640.89|6679.83|6643.83|6684.56|6648.56|6676.01|6640.01|437
1585309800000|2020-03-27 11:50:00|6679.75|6643.75|6678.35|6642.35|6681.03|6645.03|6677.93|6641.93|139
1585310100000|2020-03-27 11:55:00|6678.32|6642.32|6652.61|6616.61|6678.33|6642.33|6652.53|6616.53|305
1585310400000|2020-03-27 12:00:00|6652.62|6616.62|6659.75|6623.75|6661.12|6625.12|6623.71|6587.71|624
1585310700000|2020-03-27 12:05:00|6659.72|6623.72|6668.04|6632.04|6677.22|6641.22|6659.72|6623.72|437
1585311000000|2020-03-27 12:10:00|6668.28|6632.28|6685.05|6649.05|6690.35|6654.35|6668.28|6632.28|461
1585311300000|2020-03-27 12:15:00|6685.02|6649.02|6677.39|6641.39|6689.41|6653.41|6677.39|6641.39|280
1585311600000|2020-03-27 12:20:00|6677.46|6641.46|6684.21|6648.21|6685.72|6649.72|6677.27|6641.27|220
1585311900000|2020-03-27 12:25:00|6684.24|6648.24|6692.54|6656.54|6694.45|6658.45|6684.23|6648.23|273
1585312200000|2020-03-27 12:30:00|6692.69|6656.69|6685.56|6649.56|6698.08|6662.08|6685.56|6649.56|315
1585312500000|2020-03-27 12:35:00|6685.55|6649.55|6679.43|6643.43|6686.25|6650.25|6677.46|6641.46|230
1585312800000|2020-03-27 12:40:00|6679.52|6643.52|6669.69|6633.69|6679.52|6643.52|6662.95|6626.95|297
1585313100000|2020-03-27 12:45:00|6670.15|6634.15|6671.33|6635.33|6672.81|6636.81|6665.48|6629.48|206
1585313400000|2020-03-27 12:50:00|6671.32|6635.32|6666.79|6630.79|6673.76|6637.76|6666.19|6630.19|240
1585313700000|2020-03-27 12:55:00|6666.57|6630.57|6661.5|6625.5|6667.65|6631.65|6658.49|6622.49|234
1585314000000|2020-03-27 13:00:00|6661.53|6625.53|6672.17|6636.17|6673.33|6637.33|6660.49|6624.49|318
1585314300000|2020-03-27 13:05:00|6671.78|6635.78|6635.93|6599.93|6671.89|6635.89|6635.49|6599.49|430
1585314600000|2020-03-27 13:10:00|6635.69|6599.69|6645.99|6609.99|6651.69|6615.69|6635.69|6599.69|348
1585314900000|2020-03-27 13:15:00|6646|6610|6627.71|6591.71|6650.5|6614.5|6627.62|6591.62|362
1585315200000|2020-03-27 13:20:00|6627.69|6591.69|6647.13|6611.13|6655.67|6619.67|6621.89|6585.89|482
1585315500000|2020-03-27 13:25:00|6647.37|6611.37|6626.83|6590.83|6647.87|6611.87|6624.65|6588.65|311
1585315800000|2020-03-27 13:30:00|6626.77|6590.77|6628.6|6592.6|6640.26|6604.26|6614.7|6578.7|582
1585316100000|2020-03-27 13:35:00|6628.76|6592.76|6640.07|6604.07|6651.98|6615.98|6628.76|6592.76|460
1585316400000|2020-03-27 13:40:00|6640.05|6604.05|6621.9|6585.9|6640.07|6604.07|6621.9|6585.9|519
1585316700000|2020-03-27 13:45:00|6621.84|6585.84|6615.91|6579.91|6622.53|6586.53|6606.67|6570.67|653
1585317000000|2020-03-27 13:50:00|6616.22|6580.22|6613.33|6577.33|6628.77|6592.77|6611.94|6575.94|529
1585317300000|2020-03-27 13:55:00|6613.32|6577.32|6619.73|6583.73|6626.68|6590.68|6613.3|6577.3|463
1585317600000|2020-03-27 14:00:00|6619.5|6583.5|6625.52|6589.52|6625.67|6589.67|6611.03|6575.03|475
1585317900000|2020-03-27 14:05:00|6625.53|6589.53|6645.85|6609.85|6648.74|6612.74|6625.41|6589.41|510
1585318200000|2020-03-27 14:10:00|6645.46|6609.46|6641.65|6605.65|6646.99|6610.99|6632.6|6596.6|440
1585318500000|2020-03-27 14:15:00|6642.93|6606.93|6641.43|6605.43|6642.99|6606.99|6632.66|6596.66|339
1585318800000|2020-03-27 14:20:00|6641.11|6605.11|6640.32|6604.32|6648.94|6612.94|6638.95|6602.95|383
1585319100000|2020-03-27 14:25:00|6639.7|6603.7|6645.63|6609.63|6649.99|6613.99|6638.39|6602.39|345
1585319400000|2020-03-27 14:30:00|6645.89|6609.89|6628.35|6592.35|6651.14|6615.14|6627.71|6591.71|331
1585319700000|2020-03-27 14:35:00|6628.39|6592.39|6629.5|6593.5|6633.63|6597.63|6623.85|6587.85|318
1585320000000|2020-03-27 14:40:00|6629.47|6593.47|6628.14|6592.14|6631.37|6595.37|6624.3|6588.3|264
1585320300000|2020-03-27 14:45:00|6628.03|6592.03|6640.47|6604.47|6644.19|6608.19|6627.74|6591.74|345
1585320600000|2020-03-27 14:50:00|6640.3|6604.3|6641.25|6605.25|6644.39|6608.39|6633.66|6597.66|286
1585320900000|2020-03-27 14:55:00|6640.69|6604.69|6646.07|6610.07|6646.92|6610.92|6634.99|6598.99|278
1585321200000|2020-03-27 15:00:00|6645.91|6609.91|6649.68|6613.68|6649.76|6613.76|6641|6605|235
1585321500000|2020-03-27 15:05:00|6649.73|6613.73|6677.13|6641.13|6680.28|6644.28|6649.7|6613.7|531
1585321800000|2020-03-27 15:10:00|6677.08|6641.08|6672.05|6636.05|6678|6642|6668.15|6632.15|420
1585322100000|2020-03-27 15:15:00|6672.01|6636.01|6676.55|6640.55|6680.61|6644.61|6672.01|6636.01|285
1585322400000|2020-03-27 15:20:00|6676.5|6640.5|6663.72|6627.72|6676.71|6640.71|6663.72|6627.72|278
1585322700000|2020-03-27 15:25:00|6664.21|6628.21|6666.75|6630.75|6669.02|6633.02|6657.76|6621.76|295
1585323000000|2020-03-27 15:30:00|6667.43|6631.43|6676.54|6640.54|6678.73|6642.73|6666.12|6630.12|243
1585323300000|2020-03-27 15:35:00|6676.77|6640.77|6677.06|6641.06|6678.24|6642.24|6674.03|6638.03|174
1585323600000|2020-03-27 15:40:00|6677.09|6641.09|6673.53|6637.53|6677.1|6641.1|6669.75|6633.75|226
1585323900000|2020-03-27 15:45:00|6673.54|6637.54|6662.64|6626.64|6674.14|6638.14|6657.36|6621.36|279
1585324200000|2020-03-27 15:50:00|6662.46|6626.46|6662.57|6626.57|6664.88|6628.88|6659.94|6623.94|276
1585324500000|2020-03-27 15:55:00|6662.47|6626.47|6653.68|6617.68|6663.06|6627.06|6652.79|6616.79|215
1585324800000|2020-03-27 16:00:00|6653.82|6617.82|6635.55|6599.55|6653.82|6617.82|6627.19|6591.19|464
1585325100000|2020-03-27 16:05:00|6635.65|6599.65|6635.02|6599.02|6642.2|6606.2|6631.1|6595.1|318
1585325400000|2020-03-27 16:10:00|6634.73|6598.73|6625.7|6589.7|6634.73|6598.73|6620.41|6584.41|389
1585325700000|2020-03-27 16:15:00|6625.66|6589.66|6634.36|6598.36|6635.05|6599.05|6624.18|6588.18|232
1585326000000|2020-03-27 16:20:00|6634.33|6598.33|6645.25|6609.25|6649.08|6613.08|6634.33|6598.33|330
1585326300000|2020-03-27 16:25:00|6645.19|6609.19|6645.28|6609.28|6648.99|6612.99|6643.37|6607.37|141
1585326600000|2020-03-27 16:30:00|6644.83|6608.83|6644.38|6608.38|6648.92|6612.92|6639.98|6603.98|265
1585326900000|2020-03-27 16:35:00|6644.41|6608.41|6639.62|6603.62|6646.76|6610.76|6639.43|6603.43|186
1585327200000|2020-03-27 16:40:00|6640.03|6604.03|6674.59|6638.59|6675.62|6639.62|6639.48|6603.48|223
1585327500000|2020-03-27 16:45:00|6674.6|6638.6|6669.31|6633.31|6692.91|6656.91|6666.07|6630.07|524
1585327800000|2020-03-27 16:50:00|6669.25|6633.25|6668.99|6632.99|6670.58|6634.58|6665.58|6629.58|234
1585328100000|2020-03-27 16:55:00|6668.96|6632.96|6668.8|6632.8|6673.91|6637.91|6662.52|6626.52|202
1585328400000|2020-03-27 17:00:00|6668.81|6632.81|6669.28|6633.28|6678.67|6642.67|6668.63|6632.63|264
1585328700000|2020-03-27 17:05:00|6669.29|6633.29|6670.97|6634.97|6675.6|6639.6|6664.42|6628.42|252
1585329000000|2020-03-27 17:10:00|6671.23|6635.23|6668.89|6632.89|6674.62|6638.62|6668.47|6632.47|298
1585329300000|2020-03-27 17:15:00|6669|6633|6664.31|6628.31|6670.82|6634.82|6664.31|6628.31|270
1585329600000|2020-03-27 17:20:00|6664.4|6628.4|6657.07|6621.07|6667.39|6631.39|6656.87|6620.87|240
1585329900000|2020-03-27 17:25:00|6657.06|6621.06|6638.04|6602.04|6663.42|6627.42|6637.82|6601.82|570
1585330200000|2020-03-27 17:30:00|6639.08|6603.08|6656.73|6620.73|6659.04|6623.04|6638.36|6602.36|448
1585330500000|2020-03-27 17:35:00|6656.69|6620.69|6647.99|6611.99|6657.06|6621.06|6643.6|6607.6|288
1585330800000|2020-03-27 17:40:00|6648.15|6612.15|6645.5|6609.5|6652.5|6616.5|6641.89|6605.89|228
1585331100000|2020-03-27 17:45:00|6645.53|6609.53|6674.04|6638.04|6680.27|6644.27|6645.53|6609.53|405
1585331400000|2020-03-27 17:50:00|6673.91|6637.91|6660.46|6624.46|6673.91|6637.91|6660.45|6624.45|384
1585331700000|2020-03-27 17:55:00|6660.45|6624.45|6663.59|6627.59|6669.4|6633.4|6660.45|6624.45|298
1585332000000|2020-03-27 18:00:00|6663.46|6627.46|6663.86|6627.86|6665.01|6629.01|6654.02|6618.02|263
1585332300000|2020-03-27 18:05:00|6663.03|6627.03|6659.71|6623.71|6664.66|6628.66|6659.47|6623.47|163
1585332600000|2020-03-27 18:10:00|6658.92|6622.92|6659.66|6623.66|6660.33|6624.33|6657.62|6621.62|181
1585332900000|2020-03-27 18:15:00|6659.93|6623.93|6666.16|6630.16|6666.84|6630.84|6659.58|6623.58|208
1585333200000|2020-03-27 18:20:00|6666.17|6630.17|6656.46|6620.46|6667.1|6631.1|6655.11|6619.11|253
1585333500000|2020-03-27 18:25:00|6656.38|6620.38|6659.02|6623.02|6661.11|6625.11|6655.6|6619.6|207
1585333800000|2020-03-27 18:30:00|6658.5|6622.5|6671.09|6635.09|6674.04|6638.04|6658.5|6622.5|249
1585334100000|2020-03-27 18:35:00|6671.08|6635.08|6670.03|6634.03|6671.95|6635.95|6664.25|6628.25|203
1585334400000|2020-03-27 18:40:00|6670.42|6634.42|6678.65|6642.65|6681.36|6645.36|6670.22|6634.22|302
1585334700000|2020-03-27 18:45:00|6678.41|6642.41|6683.36|6647.36|6683.7|6647.7|6675.71|6639.71|191
1585335000000|2020-03-27 18:50:00|6683.32|6647.32|6680.67|6644.67|6690.42|6654.42|6680.06|6644.06|271
1585335300000|2020-03-27 18:55:00|6680.57|6644.57|6675.49|6639.49|6681.54|6645.54|6673.77|6637.77|262
1585335600000|2020-03-27 19:00:00|6675.33|6639.33|6674.38|6638.38|6677.32|6641.32|6668.16|6632.16|246
1585335900000|2020-03-27 19:05:00|6674.65|6638.65|6681.11|6645.11|6684.79|6648.79|6671.66|6635.66|194
1585336200000|2020-03-27 19:10:00|6681.14|6645.14|6697.14|6661.14|6697.14|6661.14|6676.36|6640.36|314
1585336500000|2020-03-27 19:15:00|6697.28|6661.28|6692.27|6656.27|6710.36|6674.36|6691.83|6655.83|483
1585336800000|2020-03-27 19:20:00|6692.06|6656.06|6707.66|6671.66|6707.66|6671.66|6689.28|6653.28|300
1585337100000|2020-03-27 19:25:00|6707.71|6671.71|6712.63|6676.63|6716.61|6680.61|6703.87|6667.87|369
1585337400000|2020-03-27 19:30:00|6712.6|6676.6|6709.57|6673.57|6712.61|6676.61|6698.26|6662.26|360
1585337700000|2020-03-27 19:35:00|6709.77|6673.77|6704.72|6668.72|6712.02|6676.02|6701.09|6665.09|296
1585338000000|2020-03-27 19:40:00|6704.91|6668.91|6701.48|6665.48|6704.91|6668.91|6695.56|6659.56|228
1585338300000|2020-03-27 19:45:00|6700.89|6664.89|6688.66|6652.66|6703.87|6667.87|6688.41|6652.41|200
1585338600000|2020-03-27 19:50:00|6688.2|6652.2|6688.16|6652.16|6692.07|6656.07|6674.49|6638.49|327
1585338900000|2020-03-27 19:55:00|6687.9|6651.9|6682.78|6646.78|6697.04|6661.04|6682.51|6646.51|205
1585339200000|2020-03-27 20:00:00|6682.96|6646.96|6676.4|6640.4|6686.89|6650.89|6674.55|6638.55|290
1585339500000|2020-03-27 20:05:00|6676.45|6640.45|6672.86|6636.86|6676.45|6640.45|6669.14|6633.14|220
1585339800000|2020-03-27 20:10:00|6672.96|6636.96|6664.57|6628.57|6676.28|6640.28|6662.82|6626.82|265
1585340100000|2020-03-27 20:15:00|6664.51|6628.51|6667.3|6631.3|6667.83|6631.83|6662.87|6626.87|171
1585340400000|2020-03-27 20:20:00|6667.31|6631.31|6668.05|6632.05|6668.16|6632.16|6664.45|6628.45|113
1585340700000|2020-03-27 20:25:00|6667.42|6631.42|6669.08|6633.08|6669.19|6633.19|6665.33|6629.33|65
1585341000000|2020-03-27 20:30:00|6669.09|6633.09|6686.24|6650.24|6687.04|6651.04|6669.09|6633.09|228
1585341300000|2020-03-27 20:35:00|6686.27|6650.27|6687.17|6651.17|6690.31|6654.31|6686.27|6650.27|134
1585341600000|2020-03-27 20:40:00|6687.15|6651.15|6684.52|6648.52|6688.05|6652.05|6684.14|6648.14|58
1585341900000|2020-03-27 20:45:00|6684.53|6648.53|6685.41|6649.41|6686.13|6650.13|6683.72|6647.72|99
1585342200000|2020-03-27 20:50:00|6685.42|6649.42|6700.18|6664.18|6700.5|6664.5|6685.42|6649.42|281
1585342500000|2020-03-27 20:55:00|6700.28|6664.28|6700.75|6664.75|6701.71|6665.71|6700.2|6664.2|81
1585383900000|2020-03-28 08:25:00|6263.92|6227.92|6269.41|6233.41|6275.29|6239.29|6259.07|6223.07|247
1585384200000|2020-03-28 08:30:00|6269.35|6233.35|6263.35|6227.35|6269.35|6233.35|6259.25|6223.25|230
1585384500000|2020-03-28 08:35:00|6263.34|6227.34|6278.23|6242.23|6278.79|6242.79|6263.34|6227.34|200
1585384800000|2020-03-28 08:40:00|6278.61|6242.61|6288.89|6252.89|6289.01|6253.01|6278.61|6242.61|206
1585385100000|2020-03-28 08:45:00|6288|6252|6278.16|6242.16|6290.26|6254.26|6273.82|6237.82|254
1585385400000|2020-03-28 08:50:00|6278.17|6242.17|6267.19|6231.19|6295.08|6259.08|6265.13|6229.13|350
1585385700000|2020-03-28 08:55:00|6267.4|6231.4|6289.99|6253.99|6289.99|6253.99|6267.21|6231.21|524
1585386000000|2020-03-28 09:00:00|6289.98|6253.98|6288.89|6252.89|6291.68|6255.68|6286.02|6250.02|246
1585386300000|2020-03-28 09:05:00|6288.99|6252.99|6311.26|6275.26|6315.05|6279.05|6288.99|6252.99|414
1585386600000|2020-03-28 09:10:00|6311.18|6275.18|6308.49|6272.49|6316.57|6280.57|6305.45|6269.45|196
1585386900000|2020-03-28 09:15:00|6308.68|6272.68|6300.55|6264.55|6309.47|6273.47|6300.42|6264.42|169
1585387200000|2020-03-28 09:20:00|6300.56|6264.56|6292|6256|6300.56|6264.56|6286.79|6250.79|192
1585387500000|2020-03-28 09:25:00|6292.02|6256.02|6294.53|6258.53|6296.12|6260.12|6284.81|6248.81|201
1585387800000|2020-03-28 09:30:00|6294.6|6258.6|6300.88|6264.88|6301.18|6265.18|6290.61|6254.61|214
1585388100000|2020-03-28 09:35:00|6301.01|6265.01|6296.46|6260.46|6305.74|6269.74|6294.25|6258.25|285
1585388400000|2020-03-28 09:40:00|6296.98|6260.98|6277.46|6241.46|6298.23|6262.23|6277.27|6241.27|215
1585388700000|2020-03-28 09:45:00|6277.45|6241.45|6277.4|6241.4|6282.8|6246.8|6268.48|6232.48|397
1585389000000|2020-03-28 09:50:00|6277.41|6241.41|6289.94|6253.94|6290.61|6254.61|6277.36|6241.36|342
1585389300000|2020-03-28 09:55:00|6290.18|6254.18|6285.99|6249.99|6293.9|6257.9|6285.24|6249.24|316
1585389600000|2020-03-28 10:00:00|6286.28|6250.28|6298.62|6262.62|6299.14|6263.14|6285.84|6249.84|376
1585389900000|2020-03-28 10:05:00|6299.33|6263.33|6302.06|6266.06|6307.89|6271.89|6297.06|6261.06|391
1585390200000|2020-03-28 10:10:00|6302.05|6266.05|6255.05|6219.05|6302.15|6266.15|6252.64|6216.64|633
1585390500000|2020-03-28 10:15:00|6255.06|6219.06|6262.5|6226.5|6270.99|6234.99|6255.06|6219.06|556
1585390800000|2020-03-28 10:20:00|6262.69|6226.69|6267.96|6231.96|6270.05|6234.05|6257.76|6221.76|472
1585391100000|2020-03-28 10:25:00|6267.89|6231.89|6276.79|6240.79|6278.9|6242.9|6263.12|6227.12|470
1585391400000|2020-03-28 10:30:00|6276.71|6240.71|6268.28|6232.28|6281.45|6245.45|6267.61|6231.61|351
1585391700000|2020-03-28 10:35:00|6268.24|6232.24|6271.68|6235.68|6278.84|6242.84|6267.54|6231.54|294
1585392000000|2020-03-28 10:40:00|6272.06|6236.06|6268.26|6232.26|6274.95|6238.95|6267.47|6231.47|191
1585392300000|2020-03-28 10:45:00|6268.29|6232.29|6290.88|6254.88|6291.27|6255.27|6267.56|6231.56|246
1585392600000|2020-03-28 10:50:00|6291.67|6255.67|6293.06|6257.06|6296.22|6260.22|6285.79|6249.79|483
1585392900000|2020-03-28 10:55:00|6293.56|6257.56|6292.01|6256.01|6294.76|6258.76|6287.13|6251.13|287
1585393200000|2020-03-28 11:00:00|6292.14|6256.14|6323.74|6287.74|6351.86|6315.86|6292.14|6256.14|783
1585393500000|2020-03-28 11:05:00|6323.78|6287.78|6314.71|6278.71|6325.02|6289.02|6313.9|6277.9|391
1585393800000|2020-03-28 11:10:00|6314.02|6278.02|6309.38|6273.38|6318.03|6282.03|6309.38|6273.38|408
1585394100000|2020-03-28 11:15:00|6309.83|6273.83|6299.14|6263.14|6311.75|6275.75|6294.55|6258.55|444
1585394400000|2020-03-28 11:20:00|6299.71|6263.71|6300.2|6264.2|6306.47|6270.47|6293.55|6257.55|455
1585394700000|2020-03-28 11:25:00|6300.92|6264.92|6300.33|6264.33|6304.45|6268.45|6296.17|6260.17|319
1585395000000|2020-03-28 11:30:00|6300.35|6264.35|6272.41|6236.41|6301.27|6265.27|6270.33|6234.33|369
1585395300000|2020-03-28 11:35:00|6272.34|6236.34|6277.01|6241.01|6277.29|6241.29|6260.4|6224.4|433
1585395600000|2020-03-28 11:40:00|6276.71|6240.71|6270.86|6234.86|6283.89|6247.89|6269.46|6233.46|284
1585395900000|2020-03-28 11:45:00|6270.43|6234.43|6262.54|6226.54|6270.75|6234.75|6255.55|6219.55|445
1585396200000|2020-03-28 11:50:00|6262.58|6226.58|6274.13|6238.13|6274.35|6238.35|6261.16|6225.16|224
1585396500000|2020-03-28 11:55:00|6273.96|6237.96|6262.96|6226.96|6274.11|6238.11|6262.44|6226.44|198
1585396800000|2020-03-28 12:00:00|6262.64|6226.64|6248.07|6212.07|6266.59|6230.59|6240.36|6204.36|433
1585397100000|2020-03-28 12:05:00|6248.57|6212.57|6253.82|6217.82|6255.64|6219.64|6246.42|6210.42|210
1585397400000|2020-03-28 12:10:00|6253.36|6217.36|6260.85|6224.85|6261.34|6225.34|6249.27|6213.27|312
1585397700000|2020-03-28 12:15:00|6260.86|6224.86|6253.13|6217.13|6260.86|6224.86|6248.86|6212.86|334
1585398000000|2020-03-28 12:20:00|6253.15|6217.15|6269.07|6233.07|6269.82|6233.82|6253.15|6217.15|374
1585398300000|2020-03-28 12:25:00|6269|6233|6268.81|6232.81|6270.74|6234.74|6266.27|6230.27|291
1585398600000|2020-03-28 12:30:00|6268.76|6232.76|6279.23|6243.23|6279.31|6243.31|6268.76|6232.76|196
1585398900000|2020-03-28 12:35:00|6279.07|6243.07|6271.57|6235.57|6283.64|6247.64|6269.67|6233.67|300
1585399200000|2020-03-28 12:40:00|6271.43|6235.43|6259.83|6223.83|6271.43|6235.43|6259.55|6223.55|270
1585399500000|2020-03-28 12:45:00|6260.29|6224.29|6264.73|6228.73|6271.1|6235.1|6260.11|6224.11|300
1585399800000|2020-03-28 12:50:00|6264.57|6228.57|6273.72|6237.72|6278.53|6242.53|6263.57|6227.57|349
1585400100000|2020-03-28 12:55:00|6273.71|6237.71|6264.89|6228.89|6273.72|6237.72|6264.07|6228.07|245
1585400400000|2020-03-28 13:00:00|6264.9|6228.9|6272.15|6236.15|6272.24|6236.24|6264.9|6228.9|331
1585400700000|2020-03-28 13:05:00|6272.11|6236.11|6274.44|6238.44|6274.47|6238.47|6269.97|6233.97|203
1585401000000|2020-03-28 13:10:00|6274.43|6238.43|6257.26|6221.26|6276.55|6240.55|6255.76|6219.76|282
1585401300000|2020-03-28 13:15:00|6257.25|6221.25|6249.1|6213.1|6258.65|6222.65|6248.2|6212.2|289
1585401600000|2020-03-28 13:20:00|6249.16|6213.16|6212.98|6176.98|6250.4|6214.4|6200.02|6164.02|748
1585401900000|2020-03-28 13:25:00|6213.83|6177.83|6242.07|6206.07|6242.57|6206.57|6210.34|6174.34|552
1585402200000|2020-03-28 13:30:00|6242.06|6206.06|6241.32|6205.32|6247.56|6211.56|6232.59|6196.59|528
1585402500000|2020-03-28 13:35:00|6241.31|6205.31|6242.63|6206.63|6249.53|6213.53|6241.05|6205.05|439
1585402800000|2020-03-28 13:40:00|6241.83|6205.83|6240.34|6204.34|6245.01|6209.01|6237.41|6201.41|463
1585403100000|2020-03-28 13:45:00|6240.35|6204.35|6255.25|6219.25|6259.38|6223.38|6240.35|6204.35|398
1585403400000|2020-03-28 13:50:00|6255.26|6219.26|6248.98|6212.98|6255.31|6219.31|6242.05|6206.05|474
1585403700000|2020-03-28 13:55:00|6248.99|6212.99|6256.78|6220.78|6256.9|6220.9|6248.72|6212.72|349
1585404000000|2020-03-28 14:00:00|6256.74|6220.74|6273.02|6237.02|6274.56|6238.56|6256.31|6220.31|376
1585404300000|2020-03-28 14:05:00|6272.44|6236.44|6270.85|6234.85|6272.91|6236.91|6269.67|6233.67|172
1585404600000|2020-03-28 14:10:00|6270.86|6234.86|6261.85|6225.85|6273.98|6237.98|6258.83|6222.83|237
1585404900000|2020-03-28 14:15:00|6262|6226|6260.98|6224.98|6265.67|6229.67|6260.5|6224.5|211
1585405200000|2020-03-28 14:20:00|6261.61|6225.61|6271.04|6235.04|6271.04|6235.04|6260.2|6224.2|309
1585405500000|2020-03-28 14:25:00|6271.13|6235.13|6276.23|6240.23|6280.44|6244.44|6269.46|6233.46|259
1585405800000|2020-03-28 14:30:00|6276.22|6240.22|6273.02|6237.02|6277.49|6241.49|6272.33|6236.33|404
1585406100000|2020-03-28 14:35:00|6273.03|6237.03|6269.32|6233.32|6273.05|6237.05|6264.8|6228.8|315
1585406400000|2020-03-28 14:40:00|6269.33|6233.33|6253.8|6217.8|6270.56|6234.56|6253.62|6217.62|393
1585406700000|2020-03-28 14:45:00|6253.79|6217.79|6261.99|6225.99|6264.5|6228.5|6252.84|6216.84|344
1585407000000|2020-03-28 14:50:00|6261.98|6225.98|6267.18|6231.18|6267.76|6231.76|6261.2|6225.2|308
1585407300000|2020-03-28 14:55:00|6267.22|6231.22|6272.84|6236.84|6275.6|6239.6|6267.22|6231.22|266
1585407600000|2020-03-28 15:00:00|6272.85|6236.85|6276.19|6240.19|6277.2|6241.2|6272.69|6236.69|215
1585407900000|2020-03-28 15:05:00|6276.37|6240.37|6274.99|6238.99|6277.38|6241.38|6274.99|6238.99|139
1585408200000|2020-03-28 15:10:00|6274.98|6238.98|6292.93|6256.93|6298.35|6262.35|6274.35|6238.35|352
1585408500000|2020-03-28 15:15:00|6292.66|6256.66|6272.8|6236.8|6296.07|6260.07|6270.92|6234.92|333
1585408800000|2020-03-28 15:20:00|6272.81|6236.81|6276.34|6240.34|6280.2|6244.2|6261.57|6225.57|311
1585409100000|2020-03-28 15:25:00|6276.92|6240.92|6270.33|6234.33|6279.49|6243.49|6270.33|6234.33|263
1585409400000|2020-03-28 15:30:00|6270.34|6234.34|6266.69|6230.69|6274.64|6238.64|6266.6|6230.6|151
1585409700000|2020-03-28 15:35:00|6266.25|6230.25|6255.97|6219.97|6266.25|6230.25|6254.97|6218.97|274
1585410000000|2020-03-28 15:40:00|6256.08|6220.08|6254.33|6218.33|6256.14|6220.14|6242.91|6206.91|377
1585410300000|2020-03-28 15:45:00|6254.78|6218.78|6260.48|6224.48|6260.75|6224.75|6254.12|6218.12|142
1585410600000|2020-03-28 15:50:00|6260.77|6224.77|6263.5|6227.5|6264.9|6228.9|6260.21|6224.21|132
1585410900000|2020-03-28 15:55:00|6263.06|6227.06|6247.35|6211.35|6263.54|6227.54|6246.94|6210.94|289
1585411200000|2020-03-28 16:00:00|6247.02|6211.02|6250.25|6214.25|6253.96|6217.96|6232.19|6196.19|535
1585411500000|2020-03-28 16:05:00|6250.44|6214.44|6247.1|6211.1|6251.23|6215.23|6236.2|6200.2|342
1585411800000|2020-03-28 16:10:00|6247.12|6211.12|6252.28|6216.28|6253.97|6217.97|6242.44|6206.44|307
1585412100000|2020-03-28 16:15:00|6252.26|6216.26|6246.1|6210.1|6252.85|6216.85|6243.17|6207.17|319
1585412400000|2020-03-28 16:20:00|6245.41|6209.41|6251.62|6215.62|6253.07|6217.07|6240.85|6204.85|255
1585412700000|2020-03-28 16:25:00|6251.61|6215.61|6262.12|6226.12|6264.07|6228.07|6250.57|6214.57|252
1585413000000|2020-03-28 16:30:00|6262.08|6226.08|6264.32|6228.32|6266.14|6230.14|6260.18|6224.18|329
1585413300000|2020-03-28 16:35:00|6264.31|6228.31|6267.85|6231.85|6269.89|6233.89|6261.7|6225.7|280
1585413600000|2020-03-28 16:40:00|6267.86|6231.86|6258.44|6222.44|6269.7|6233.7|6258.44|6222.44|201
1585413900000|2020-03-28 16:45:00|6258.55|6222.55|6253.76|6217.76|6258.55|6222.55|6248.94|6212.94|245
1585414200000|2020-03-28 16:50:00|6253.85|6217.85|6254.67|6218.67|6257.11|6221.11|6250.98|6214.98|219
1585414500000|2020-03-28 16:55:00|6254.68|6218.68|6263.65|6227.65|6266.73|6230.73|6254.68|6218.68|165
1585414800000|2020-03-28 17:00:00|6263.66|6227.66|6264.38|6228.38|6269.33|6233.33|6263.66|6227.66|218
1585415100000|2020-03-28 17:05:00|6264.6|6228.6|6261.6|6225.6|6264.6|6228.6|6258.02|6222.02|187
1585415400000|2020-03-28 17:10:00|6261.49|6225.49|6257.88|6221.88|6261.57|6225.57|6257.84|6221.84|70
1585415700000|2020-03-28 17:15:00|6257.93|6221.93|6244.37|6208.37|6258.32|6222.32|6244.37|6208.37|203
1585416000000|2020-03-28 17:20:00|6244.43|6208.43|6214.94|6178.94|6244.43|6208.43|6213.79|6177.79|260
1585416300000|2020-03-28 17:25:00|6214.95|6178.95|6223.39|6187.39|6224.67|6188.67|6214.95|6178.95|390
1585416600000|2020-03-28 17:30:00|6223.41|6187.41|6159.92|6123.92|6226.34|6190.34|6112.2|6076.2|811
1585416900000|2020-03-28 17:35:00|6159.79|6123.79|6141.64|6105.64|6161.07|6125.07|6122.91|6086.91|759
1585417200000|2020-03-28 17:40:00|6141.65|6105.65|6142.8|6106.8|6152.85|6116.85|6134.77|6098.77|611
1585417500000|2020-03-28 17:45:00|6142.81|6106.81|6114.31|6078.31|6160.04|6124.04|6085.55|6049.55|664
1585417800000|2020-03-28 17:50:00|6114.26|6078.26|6108.63|6072.63|6133.22|6097.22|6096.42|6060.42|822
1585418100000|2020-03-28 17:55:00|6108.57|6072.57|6054.75|6018.75|6108.61|6072.61|6054.75|6018.75|780
1585418400000|2020-03-28 18:00:00|6054.66|6018.66|6132.35|6096.35|6164.59|6128.59|6054.66|6018.66|870
1585418700000|2020-03-28 18:05:00|6132.27|6096.27|6154.43|6118.43|6161.32|6125.32|6122.75|6086.75|635
1585419000000|2020-03-28 18:10:00|6153.27|6117.27|6174.46|6138.46|6175.66|6139.66|6143.96|6107.96|669
1585419300000|2020-03-28 18:15:00|6174.23|6138.23|6209.74|6173.74|6209.74|6173.74|6152.52|6116.52|608
1585419600000|2020-03-28 18:20:00|6210.4|6174.4|6260.24|6224.24|6261.71|6225.71|6210.4|6174.4|894
1585419900000|2020-03-28 18:25:00|6259.19|6223.19|6250.45|6214.45|6259.27|6223.27|6239.7|6203.7|791
1585420200000|2020-03-28 18:30:00|6251.54|6215.54|6251.26|6215.26|6280.44|6244.44|6244.5|6208.5|737
1585420500000|2020-03-28 18:35:00|6251.24|6215.24|6231.38|6195.38|6251.28|6215.28|6225.08|6189.08|554
1585420800000|2020-03-28 18:40:00|6231.37|6195.37|6241.17|6205.17|6249.17|6213.17|6231.37|6195.37|483
1585421100000|2020-03-28 18:45:00|6241.13|6205.13|6205.64|6169.64|6249.86|6213.86|6202.61|6166.61|489
1585421400000|2020-03-28 18:50:00|6206.22|6170.22|6190.25|6154.25|6217.05|6181.05|6183.33|6147.33|799
1585421700000|2020-03-28 18:55:00|6190.75|6154.75|6195.14|6159.14|6199.22|6163.22|6176.69|6140.69|569
1585422000000|2020-03-28 19:00:00|6195.24|6159.24|6221.17|6185.17|6228.41|6192.41|6195.05|6159.05|677
1585422300000|2020-03-28 19:05:00|6221.2|6185.2|6233.02|6197.02|6233.02|6197.02|6202.73|6166.73|420
1585422600000|2020-03-28 19:10:00|6233.57|6197.57|6237.5|6201.5|6247.47|6211.47|6233.57|6197.57|589
1585422900000|2020-03-28 19:15:00|6237.51|6201.51|6238.29|6202.29|6243.32|6207.32|6235.76|6199.76|508
1585423200000|2020-03-28 19:20:00|6236.72|6200.72|6221.91|6185.91|6238.7|6202.7|6218.83|6182.83|565
1585423500000|2020-03-28 19:25:00|6221.88|6185.88|6232.44|6196.44|6232.48|6196.48|6221.71|6185.71|385
1585423800000|2020-03-28 19:30:00|6232.45|6196.45|6225.1|6189.1|6235.73|6199.73|6223.18|6187.18|467
1585424100000|2020-03-28 19:35:00|6225.12|6189.12|6224.55|6188.55|6225.49|6189.49|6219.46|6183.46|248
1585424400000|2020-03-28 19:40:00|6224.71|6188.71|6236.82|6200.82|6236.82|6200.82|6224.47|6188.47|244
1585424700000|2020-03-28 19:45:00|6236.87|6200.87|6240.26|6204.26|6243.01|6207.01|6235.25|6199.25|279
1585425000000|2020-03-28 19:50:00|6239.85|6203.85|6256.78|6220.78|6256.78|6220.78|6239.85|6203.85|313
1585425300000|2020-03-28 19:55:00|6257.75|6221.75|6242.18|6206.18|6258|6222|6240.63|6204.63|489
1585425600000|2020-03-28 20:00:00|6242.11|6206.11|6287.86|6251.86|6299.92|6263.92|6242.11|6206.11|721
1585425900000|2020-03-28 20:05:00|6287.85|6251.85|6281.86|6245.86|6295.47|6259.47|6281.27|6245.27|440
1585426200000|2020-03-28 20:10:00|6282.59|6246.59|6270.21|6234.21|6287.56|6251.56|6268.91|6232.91|501
1585426500000|2020-03-28 20:15:00|6270.22|6234.22|6263.49|6227.49|6272.21|6236.21|6260.9|6224.9|302
1585426800000|2020-03-28 20:20:00|6263.47|6227.47|6292.63|6256.63|6296.26|6260.26|6263.47|6227.47|589
1585427100000|2020-03-28 20:25:00|6292.64|6256.64|6296.2|6260.2|6300.61|6264.61|6284.26|6248.26|643
1585427400000|2020-03-28 20:30:00|6296.19|6260.19|6310.92|6274.92|6319.19|6283.19|6295.58|6259.58|635
1585427700000|2020-03-28 20:35:00|6310.89|6274.89|6304.35|6268.35|6326.61|6290.61|6301.23|6265.23|591
1585428000000|2020-03-28 20:40:00|6304.36|6268.36|6277.55|6241.55|6305.5|6269.5|6277.22|6241.22|444
1585428300000|2020-03-28 20:45:00|6277.36|6241.36|6269.97|6233.97|6283.2|6247.2|6269.97|6233.97|351
1585428600000|2020-03-28 20:50:00|6269.95|6233.95|6282.46|6246.46|6286.34|6250.34|6269.55|6233.55|301
1585428900000|2020-03-28 20:55:00|6282.47|6246.47|6277.59|6241.59|6286.69|6250.69|6273.49|6237.49|250
1585429200000|2020-03-28 21:00:00|6277.98|6241.98|6237.88|6201.88|6293.96|6257.96|6201.55|6165.55|817
1585429500000|2020-03-28 21:05:00|6237.86|6201.86|6247.81|6211.81|6251.73|6215.73|6236.1|6200.1|551
1585429800000|2020-03-28 21:10:00|6247.86|6211.86|6263.06|6227.06|6263.06|6227.06|6246.53|6210.53|474
1585430100000|2020-03-28 21:15:00|6262.93|6226.93|6260.03|6224.03|6263.6|6227.6|6259.24|6223.24|273
1585430400000|2020-03-28 21:20:00|6259.89|6223.89|6220.75|6184.75|6261.84|6225.84|6217.05|6181.05|428
1585430700000|2020-03-28 21:25:00|6220.7|6184.7|6244.67|6208.67|6245.62|6209.62|6220.7|6184.7|325
1585431000000|2020-03-28 21:30:00|6244.87|6208.87|6250.07|6214.07|6259.63|6223.63|6244.87|6208.87|437
1585431300000|2020-03-28 21:35:00|6250.06|6214.06|6245.56|6209.56|6250.9|6214.9|6245.56|6209.56|342
1585431600000|2020-03-28 21:40:00|6245.82|6209.82|6244.88|6208.88|6245.82|6209.82|6233.46|6197.46|383
1585431900000|2020-03-28 21:45:00|6245.42|6209.42|6242.86|6206.86|6245.83|6209.83|6237.97|6201.97|385
1585432200000|2020-03-28 21:50:00|6242.71|6206.71|6258.62|6222.62|6258.62|6222.62|6242.71|6206.71|330
1585432500000|2020-03-28 21:55:00|6258.63|6222.63|6251.56|6215.56|6261.43|6225.43|6251.56|6215.56|248
1585432800000|2020-03-28 22:00:00|6251.84|6215.84|6267.27|6231.27|6268.33|6232.33|6251.72|6215.72|201
1585433100000|2020-03-28 22:05:00|6267.34|6231.34|6275.98|6239.98|6275.98|6239.98|6266.42|6230.42|130
1585433400000|2020-03-28 22:10:00|6276.31|6240.31|6274.23|6238.23|6276.72|6240.72|6270.43|6234.43|379
1585433700000|2020-03-28 22:15:00|6274.2|6238.2|6244.6|6208.6|6274.27|6238.27|6244.56|6208.56|445
1585434000000|2020-03-28 22:20:00|6244.61|6208.61|6235.8|6199.8|6245.72|6209.72|6214.88|6178.88|336
1585434300000|2020-03-28 22:25:00|6235.27|6199.27|6236.3|6200.3|6239.64|6203.64|6229.11|6193.11|413
1585434600000|2020-03-28 22:30:00|6235.71|6199.71|6233.48|6197.48|6244.71|6208.71|6231.04|6195.04|357
1585434900000|2020-03-28 22:35:00|6233.36|6197.36|6214.61|6178.61|6234.29|6198.29|6213.88|6177.88|328
1585435200000|2020-03-28 22:40:00|6214.81|6178.81|6235.69|6199.69|6235.71|6199.71|6214.07|6178.07|324
1585435500000|2020-03-28 22:45:00|6235.54|6199.54|6226.99|6190.99|6235.54|6199.54|6225.96|6189.96|283
1585435800000|2020-03-28 22:50:00|6226.93|6190.93|6225.68|6189.68|6229.45|6193.45|6223.28|6187.28|302
1585436100000|2020-03-28 22:55:00|6225.5|6189.5|6242.91|6206.91|6243.94|6207.94|6225.36|6189.36|281
1585436400000|2020-03-28 23:00:00|6243.78|6207.78|6237.45|6201.45|6256.97|6220.97|6237.45|6201.45|446
1585436700000|2020-03-28 23:05:00|6237.62|6201.62|6233.01|6197.01|6238.15|6202.15|6232.85|6196.85|219
1585437000000|2020-03-28 23:10:00|6232.52|6196.52|6227.93|6191.93|6232.52|6196.52|6220.98|6184.98|467
1585437300000|2020-03-28 23:15:00|6227.92|6191.92|6223.24|6187.24|6235.34|6199.34|6221.83|6185.83|454
1585437600000|2020-03-28 23:20:00|6223.39|6187.39|6217.11|6181.11|6225.05|6189.05|6217.11|6181.11|308
1585437900000|2020-03-28 23:25:00|6215.75|6179.75|6224.09|6188.09|6227.38|6191.38|6213.63|6177.63|282
1585438200000|2020-03-28 23:30:00|6224.53|6188.53|6236.15|6200.15|6237.81|6201.81|6224.41|6188.41|250
1585438500000|2020-03-28 23:35:00|6236.09|6200.09|6237.3|6201.3|6238.41|6202.41|6235.13|6199.13|143
1585438800000|2020-03-28 23:40:00|6237.27|6201.27|6238.74|6202.74|6239.47|6203.47|6234.68|6198.68|139
1585439100000|2020-03-28 23:45:00|6238.75|6202.75|6277.45|6241.45|6289.28|6253.28|6238.31|6202.31|563
1585439400000|2020-03-28 23:50:00|6277.48|6241.48|6271.71|6235.71|6280.13|6244.13|6269.53|6233.53|411
1585439700000|2020-03-28 23:55:00|6271.03|6235.03|6269.72|6233.72|6281.08|6245.08|6269.68|6233.68|432
1585440000000|2020-03-29 00:00:00|6270.2|6234.2|6249.51|6213.51|6298.19|6262.19|6249.51|6213.51|726
1585440300000|2020-03-29 00:05:00|6249.5|6213.5|6254.55|6218.55|6259.85|6223.85|6248.76|6212.76|481
1585440600000|2020-03-29 00:10:00|6254.56|6218.56|6254.97|6218.97|6258.67|6222.67|6252.16|6216.16|329
1585440900000|2020-03-29 00:15:00|6254.9|6218.9|6253.37|6217.37|6261.78|6225.78|6245.64|6209.64|392
1585441200000|2020-03-29 00:20:00|6253.38|6217.38|6258.02|6222.02|6269.74|6233.74|6253.38|6217.38|500
1585441500000|2020-03-29 00:25:00|6257.92|6221.92|6255.06|6219.06|6257.92|6221.92|6254.64|6218.64|97
1585441800000|2020-03-29 00:30:00|6255.11|6219.11|6254.28|6218.28|6260.52|6224.52|6253.97|6217.97|224
1585442100000|2020-03-29 00:35:00|6254.29|6218.29|6252.37|6216.37|6254.35|6218.35|6252.17|6216.17|134
1585442400000|2020-03-29 00:40:00|6252.32|6216.32|6235.03|6199.03|6252.32|6216.32|6235.03|6199.03|235
1585442700000|2020-03-29 00:45:00|6234.92|6198.92|6230.2|6194.2|6235.08|6199.08|6223.35|6187.35|510
1585443000000|2020-03-29 00:50:00|6230.59|6194.59|6230.01|6194.01|6231.78|6195.78|6226.54|6190.54|255
1585443300000|2020-03-29 00:55:00|6230|6194|6241.9|6205.9|6244.2|6208.2|6230|6194|345
1585443600000|2020-03-29 01:00:00|6241.91|6205.91|6226.74|6190.74|6245.08|6209.08|6224.58|6188.58|443
1585443900000|2020-03-29 01:05:00|6226.63|6190.63|6234.16|6198.16|6234.69|6198.69|6219.23|6183.23|400
1585444200000|2020-03-29 01:10:00|6234.17|6198.17|6232.32|6196.32|6237.08|6201.08|6225.91|6189.91|300
1585444500000|2020-03-29 01:15:00|6232.22|6196.22|6226.34|6190.34|6232.22|6196.22|6224.76|6188.76|263
1585444800000|2020-03-29 01:20:00|6226.35|6190.35|6234.07|6198.07|6236.41|6200.41|6226.31|6190.31|217
1585445100000|2020-03-29 01:25:00|6234.09|6198.09|6232.24|6196.24|6234.89|6198.89|6229.92|6193.92|122
1585445400000|2020-03-29 01:30:00|6232.26|6196.26|6226.52|6190.52|6232.26|6196.26|6225.66|6189.66|228
1585445700000|2020-03-29 01:35:00|6226.51|6190.51|6223.81|6187.81|6227.28|6191.28|6222.36|6186.36|195
1585446000000|2020-03-29 01:40:00|6223.8|6187.8|6224.04|6188.04|6224.09|6188.09|6219.04|6183.04|192
1585446300000|2020-03-29 01:45:00|6223.89|6187.89|6219.62|6183.62|6224.08|6188.08|6219.12|6183.12|122
1585446600000|2020-03-29 01:50:00|6220.19|6184.19|6226.51|6190.51|6226.51|6190.51|6220.19|6184.19|147
1585446900000|2020-03-29 01:55:00|6226.42|6190.42|6244.65|6208.65|6248.76|6212.76|6226.42|6190.42|561
1585447200000|2020-03-29 02:00:00|6244.64|6208.64|6255.92|6219.92|6256.02|6220.02|6242.21|6206.21|313
1585447500000|2020-03-29 02:05:00|6255.91|6219.91|6248.82|6212.82|6259.35|6223.35|6246.44|6210.44|391
1585447800000|2020-03-29 02:10:00|6248.43|6212.43|6254.42|6218.42|6256.37|6220.37|6247.84|6211.84|366
1585448100000|2020-03-29 02:15:00|6254.41|6218.41|6253.51|6217.51|6255.63|6219.63|6249.71|6213.71|224
1585448400000|2020-03-29 02:20:00|6253.5|6217.5|6248.16|6212.16|6253.5|6217.5|6247.93|6211.93|111
1585448700000|2020-03-29 02:25:00|6248.07|6212.07|6246.38|6210.38|6248.07|6212.07|6244.08|6208.08|254
1585449000000|2020-03-29 02:30:00|6246.4|6210.4|6245.93|6209.93|6247.58|6211.58|6245.79|6209.79|159
1585449300000|2020-03-29 02:35:00|6245.92|6209.92|6239.03|6203.03|6246.47|6210.47|6238.55|6202.55|133
1585449600000|2020-03-29 02:40:00|6239.18|6203.18|6232.7|6196.7|6240.54|6204.54|6231.85|6195.85|235
1585449900000|2020-03-29 02:45:00|6232.25|6196.25|6238.69|6202.69|6239.66|6203.66|6229.01|6193.01|214
1585450200000|2020-03-29 02:50:00|6238.7|6202.7|6240.87|6204.87|6240.88|6204.88|6237.01|6201.01|214
1585450500000|2020-03-29 02:55:00|6240.92|6204.92|6234.64|6198.64|6241.39|6205.39|6234.6|6198.6|221
1585450800000|2020-03-29 03:00:00|6234.63|6198.63|6227.76|6191.76|6235.37|6199.37|6226.74|6190.74|319
1585451100000|2020-03-29 03:05:00|6227.59|6191.59|6223.27|6187.27|6227.75|6191.75|6219.14|6183.14|318
1585451400000|2020-03-29 03:10:00|6223.74|6187.74|6228.4|6192.4|6228.4|6192.4|6223.57|6187.57|200
1585451700000|2020-03-29 03:15:00|6228.03|6192.03|6235.37|6199.37|6235.45|6199.45|6227.87|6191.87|273
1585452000000|2020-03-29 03:20:00|6235.34|6199.34|6230.9|6194.9|6236.56|6200.56|6230.9|6194.9|207
1585452300000|2020-03-29 03:25:00|6230.82|6194.82|6228.14|6192.14|6232.22|6196.22|6227.99|6191.99|167
1585452600000|2020-03-29 03:30:00|6228.15|6192.15|6221.89|6185.89|6228.2|6192.2|6212.83|6176.83|448
1585452900000|2020-03-29 03:35:00|6221.77|6185.77|6227.23|6191.23|6227.43|6191.43|6217.46|6181.46|394
1585453200000|2020-03-29 03:40:00|6227.22|6191.22|6230.41|6194.41|6230.64|6194.64|6226.5|6190.5|246
1585453500000|2020-03-29 03:45:00|6230.42|6194.42|6238.41|6202.41|6240.75|6204.75|6230.41|6194.41|408
1585453800000|2020-03-29 03:50:00|6238.39|6202.39|6241.71|6205.71|6243.9|6207.9|6238.35|6202.35|429
1585454100000|2020-03-29 03:55:00|6241.51|6205.51|6235.1|6199.1|6242.08|6206.08|6232.55|6196.55|311
1585454400000|2020-03-29 04:00:00|6235.09|6199.09|6232.5|6196.5|6235.54|6199.54|6230.87|6194.87|238
1585454700000|2020-03-29 04:05:00|6232.51|6196.51|6233.45|6197.45|6234.07|6198.07|6231.58|6195.58|117
1585455000000|2020-03-29 04:10:00|6233.42|6197.42|6224.3|6188.3|6233.65|6197.65|6218.95|6182.95|383
1585455300000|2020-03-29 04:15:00|6224.32|6188.32|6220.82|6184.82|6224.32|6188.32|6220.01|6184.01|394
1585455600000|2020-03-29 04:20:00|6220.83|6184.83|6222.47|6186.47|6223.41|6187.41|6220.82|6184.82|203
1585455900000|2020-03-29 04:25:00|6222.5|6186.5|6225.57|6189.57|6226.62|6190.62|6222.29|6186.29|247
1585456200000|2020-03-29 04:30:00|6225.66|6189.66|6239.54|6203.54|6241.45|6205.45|6225.66|6189.66|295
1585456500000|2020-03-29 04:35:00|6239.53|6203.53|6232.19|6196.19|6239.54|6203.54|6231.4|6195.4|304
1585456800000|2020-03-29 04:40:00|6232.58|6196.58|6227.65|6191.65|6232.58|6196.58|6225.48|6189.48|289
1585457100000|2020-03-29 04:45:00|6227.69|6191.69|6230.14|6194.14|6232.4|6196.4|6227.69|6191.69|147
1585457400000|2020-03-29 04:50:00|6230.07|6194.07|6234.96|6198.96|6235.96|6199.96|6229.72|6193.72|152
1585457700000|2020-03-29 04:55:00|6235.07|6199.07|6235|6199|6235.44|6199.44|6234.63|6198.63|57
1585458000000|2020-03-29 05:00:00|6234.8|6198.8|6227.47|6191.47|6234.8|6198.8|6227.05|6191.05|138
1585458300000|2020-03-29 05:05:00|6227.23|6191.23|6226.62|6190.62|6228.23|6192.23|6225.35|6189.35|149
1585458600000|2020-03-29 05:10:00|6226.61|6190.61|6223.53|6187.53|6227.21|6191.21|6223.53|6187.53|74
1585458900000|2020-03-29 05:15:00|6223.33|6187.33|6206.72|6170.72|6224.48|6188.48|6206.72|6170.72|450
1585459200000|2020-03-29 05:20:00|6206.63|6170.63|6205.52|6169.52|6211.37|6175.37|6200.67|6164.67|310
1585459500000|2020-03-29 05:25:00|6205.61|6169.61|6205.52|6169.52|6208.29|6172.29|6191.11|6155.11|441
1585459800000|2020-03-29 05:30:00|6205.27|6169.27|6212.56|6176.56|6220.5|6184.5|6203.32|6167.32|470
1585460100000|2020-03-29 05:35:00|6212.64|6176.64|6207.95|6171.95|6212.97|6176.97|6206.66|6170.66|274
1585460400000|2020-03-29 05:40:00|6208.35|6172.35|6204.94|6168.94|6208.35|6172.35|6203.44|6167.44|208
1585460700000|2020-03-29 05:45:00|6204.96|6168.96|6206.91|6170.91|6210.11|6174.11|6204.96|6168.96|131
1585461000000|2020-03-29 05:50:00|6206.9|6170.9|6206.08|6170.08|6207.14|6171.14|6204.15|6168.15|143
1585461300000|2020-03-29 05:55:00|6205.95|6169.95|6173.64|6137.64|6206|6170|6173.59|6137.59|493
1585461600000|2020-03-29 06:00:00|6173.82|6137.82|6181.21|6145.21|6181.86|6145.86|6173.41|6137.41|456
1585461900000|2020-03-29 06:05:00|6181.14|6145.14|6177.17|6141.17|6187.42|6151.42|6174.24|6138.24|398
1585462200000|2020-03-29 06:10:00|6177.66|6141.66|6166.72|6130.72|6178.84|6142.84|6158.16|6122.16|463
1585462500000|2020-03-29 06:15:00|6166.88|6130.88|6175.66|6139.66|6176.22|6140.22|6165.33|6129.33|472
1585462800000|2020-03-29 06:20:00|6175.65|6139.65|6182.57|6146.57|6182.91|6146.91|6175.65|6139.65|237
1585463100000|2020-03-29 06:25:00|6182.58|6146.58|6190.1|6154.1|6190.34|6154.34|6179.64|6143.64|260
1585463400000|2020-03-29 06:30:00|6190.17|6154.17|6187.66|6151.66|6190.45|6154.45|6187.64|6151.64|111
1585463700000|2020-03-29 06:35:00|6187.56|6151.56|6184.22|6148.22|6190.16|6154.16|6183.97|6147.97|477
1585464000000|2020-03-29 06:40:00|6184.21|6148.21|6177.95|6141.95|6184.72|6148.72|6176.6|6140.6|336
1585464300000|2020-03-29 06:45:00|6177.93|6141.93|6177.34|6141.34|6178.68|6142.68|6176.35|6140.35|182
1585464600000|2020-03-29 06:50:00|6177.35|6141.35|6176.69|6140.69|6180.92|6144.92|6176.19|6140.19|169
1585464900000|2020-03-29 06:55:00|6176.67|6140.67|6175.61|6139.61|6177.54|6141.54|6175.23|6139.23|109
1585465200000|2020-03-29 07:00:00|6175.73|6139.73|6182.07|6146.07|6183.26|6147.26|6175.73|6139.73|126
1585465500000|2020-03-29 07:05:00|6182.19|6146.19|6183.61|6147.61|6183.61|6147.61|6181.6|6145.6|40
1585465800000|2020-03-29 07:10:00|6183.55|6147.55|6187.93|6151.93|6192.38|6156.38|6183.55|6147.55|134
1585466100000|2020-03-29 07:15:00|6187.96|6151.96|6185.66|6149.66|6190.37|6154.37|6185.23|6149.23|65
1585466400000|2020-03-29 07:20:00|6185.55|6149.55|6182.03|6146.03|6185.55|6149.55|6181.78|6145.78|67
1585466700000|2020-03-29 07:25:00|6182.36|6146.36|6181.4|6145.4|6183.9|6147.9|6176.11|6140.11|157
1585467000000|2020-03-29 07:30:00|6180.76|6144.76|6169.78|6133.78|6180.76|6144.76|6169.53|6133.53|147
1585467300000|2020-03-29 07:35:00|6169.72|6133.72|6163.6|6127.6|6169.72|6133.72|6161.29|6125.29|164
1585467600000|2020-03-29 07:40:00|6163.27|6127.27|6149.75|6113.75|6163.33|6127.33|6149.56|6113.56|128
1585467900000|2020-03-29 07:45:00|6149.1|6113.1|6136.62|6100.62|6149.41|6113.41|6134.68|6098.68|230
1585468200000|2020-03-29 07:50:00|6136.54|6100.54|6159.34|6123.34|6164.4|6128.4|6136.42|6100.42|357
1585468500000|2020-03-29 07:55:00|6159.04|6123.04|6174.41|6138.41|6175.82|6139.82|6158.55|6122.55|252
1585468800000|2020-03-29 08:00:00|6174.42|6138.42|6148.73|6112.73|6174.44|6138.44|6140.97|6104.97|477
1585469100000|2020-03-29 08:05:00|6148.75|6112.75|6131.95|6095.95|6149.61|6113.61|6123.98|6087.98|553
1585469400000|2020-03-29 08:10:00|6132.04|6096.04|6131.87|6095.87|6139.21|6103.21|6127.56|6091.56|322
1585469700000|2020-03-29 08:15:00|6132.13|6096.13|6117.35|6081.35|6132.75|6096.75|6113.22|6077.22|371
1585470000000|2020-03-29 08:20:00|6116.25|6080.25|6134.92|6098.92|6139.42|6103.42|6112.53|6076.53|410
1585470300000|2020-03-29 08:25:00|6134.81|6098.81|6127.48|6091.48|6135.56|6099.56|6127.48|6091.48|191
1585470600000|2020-03-29 08:30:00|6127|6091|6128.18|6092.18|6128.54|6092.54|6117.78|6081.78|256
1585470900000|2020-03-29 08:35:00|6128.1|6092.1|6133.43|6097.43|6133.48|6097.48|6127.83|6091.83|155
1585471200000|2020-03-29 08:40:00|6133.48|6097.48|6138.79|6102.79|6145.22|6109.22|6133.48|6097.48|291
1585471500000|2020-03-29 08:45:00|6138.93|6102.93|6143.21|6107.21|6143.21|6107.21|6138.73|6102.73|142
1585471800000|2020-03-29 08:50:00|6142.92|6106.92|6141.99|6105.99|6143.19|6107.19|6133.71|6097.71|265
1585472100000|2020-03-29 08:55:00|6141.83|6105.83|6152.49|6116.49|6152.57|6116.57|6141.81|6105.81|309
1585472400000|2020-03-29 09:00:00|6152.52|6116.52|6143.94|6107.94|6152.65|6116.65|6142.07|6106.07|243
1585472700000|2020-03-29 09:05:00|6143.93|6107.93|6148.01|6112.01|6148.73|6112.73|6142.37|6106.37|187
1585473000000|2020-03-29 09:10:00|6148.09|6112.09|6150.89|6114.89|6154.17|6118.17|6147.98|6111.98|94
1585473300000|2020-03-29 09:15:00|6150.84|6114.84|6134.85|6098.85|6152.56|6116.56|6131.62|6095.62|334
1585473600000|2020-03-29 09:20:00|6135.18|6099.18|6133.51|6097.51|6137.06|6101.06|6129.84|6093.84|176
1585473900000|2020-03-29 09:25:00|6133.01|6097.01|6139.93|6103.93|6144.67|6108.67|6132.89|6096.89|183
1585474200000|2020-03-29 09:30:00|6139.91|6103.91|6141.12|6105.12|6145.8|6109.8|6139.91|6103.91|180
1585474500000|2020-03-29 09:35:00|6141.35|6105.35|6138.2|6102.2|6141.62|6105.62|6135.29|6099.29|146
1585474800000|2020-03-29 09:40:00|6138.21|6102.21|6135.1|6099.1|6138.42|6102.42|6133.74|6097.74|161
1585475100000|2020-03-29 09:45:00|6135.27|6099.27|6126.59|6090.59|6137.51|6101.51|6126.56|6090.56|122
1585475400000|2020-03-29 09:50:00|6126.6|6090.6|6118.09|6082.09|6127.55|6091.55|6111.21|6075.21|282
1585475700000|2020-03-29 09:55:00|6118.01|6082.01|6107.99|6071.99|6118.01|6082.01|6105.64|6069.64|243
1585476000000|2020-03-29 10:00:00|6108.37|6072.37|6120.05|6084.05|6124.06|6088.06|6108.17|6072.17|230
1585476300000|2020-03-29 10:05:00|6120.04|6084.04|6120.9|6084.9|6120.96|6084.96|6114.23|6078.23|144
1585476600000|2020-03-29 10:10:00|6120.91|6084.91|6128.15|6092.15|6129.22|6093.22|6114.48|6078.48|217
1585476900000|2020-03-29 10:15:00|6128.21|6092.21|6135.31|6099.31|6139.2|6103.2|6127.77|6091.77|168
1585477200000|2020-03-29 10:20:00|6135.24|6099.24|6132.27|6096.27|6135.41|6099.41|6130.95|6094.95|120
1585477500000|2020-03-29 10:25:00|6132.22|6096.22|6133.26|6097.26|6134.63|6098.63|6131.48|6095.48|111
1585477800000|2020-03-29 10:30:00|6133.19|6097.19|6114.09|6078.09|6133.2|6097.2|6114.09|6078.09|135
1585478100000|2020-03-29 10:35:00|6114.01|6078.01|6118.64|6082.64|6118.77|6082.77|6113.59|6077.59|106
1585478400000|2020-03-29 10:40:00|6118.51|6082.51|6117.06|6081.06|6118.68|6082.68|6116.08|6080.08|91
1585478700000|2020-03-29 10:45:00|6116.98|6080.98|6118.64|6082.64|6121.43|6085.43|6116.93|6080.93|63
1585479000000|2020-03-29 10:50:00|6118.67|6082.67|6182.42|6146.42|6194.68|6158.68|6118.64|6082.64|361
1585479300000|2020-03-29 10:55:00|6183.02|6147.02|6195.55|6159.55|6231.58|6195.58|6176.91|6140.91|788
1585479600000|2020-03-29 11:00:00|6195.5|6159.5|6184.63|6148.63|6195.5|6159.5|6183.02|6147.02|369
1585479900000|2020-03-29 11:05:00|6184.62|6148.62|6198.37|6162.37|6208.86|6172.86|6180.12|6144.12|403
1585480200000|2020-03-29 11:10:00|6198.28|6162.28|6175.28|6139.28|6199.09|6163.09|6170.54|6134.54|463
1585480500000|2020-03-29 11:15:00|6175.27|6139.27|6168.4|6132.4|6177.26|6141.26|6166.24|6130.24|292
1585480800000|2020-03-29 11:20:00|6168.38|6132.38|6164.5|6128.5|6177.17|6141.17|6164.5|6128.5|468
1585481100000|2020-03-29 11:25:00|6164.49|6128.49|6168.29|6132.29|6169.24|6133.24|6164.49|6128.49|65
1585481400000|2020-03-29 11:30:00|6168.65|6132.65|6173.94|6137.94|6181.99|6145.99|6168.65|6132.65|189
1585481700000|2020-03-29 11:35:00|6174.11|6138.11|6178.13|6142.13|6178.13|6142.13|6173.37|6137.37|87
1585482000000|2020-03-29 11:40:00|6178.12|6142.12|6178.72|6142.72|6179.5|6143.5|6177.5|6141.5|27
1585482300000|2020-03-29 11:45:00|6178.79|6142.79|6163.53|6127.53|6178.79|6142.79|6160.81|6124.81|291
1585482600000|2020-03-29 11:50:00|6163.47|6127.47|6157.42|6121.42|6165.91|6129.91|6156.96|6120.96|149
1585482900000|2020-03-29 11:55:00|6157.88|6121.88|6156.93|6120.93|6159.03|6123.03|6154.82|6118.82|148
1585483200000|2020-03-29 12:00:00|6156.95|6120.95|6102.85|6066.85|6156.95|6120.95|6090.11|6054.11|583
1585483500000|2020-03-29 12:05:00|6102.86|6066.86|6116|6080|6122.49|6086.49|6102.54|6066.54|629
1585483800000|2020-03-29 12:10:00|6115.99|6079.99|6129.93|6093.93|6137.26|6101.26|6103.81|6067.81|451
1585484100000|2020-03-29 12:15:00|6129.69|6093.69|6118.16|6082.16|6135.53|6099.53|6114.9|6078.9|414
1585484400000|2020-03-29 12:20:00|6118.36|6082.36|6124.05|6088.05|6130.84|6094.84|6118.09|6082.09|244
1585484700000|2020-03-29 12:25:00|6123.94|6087.94|6121.05|6085.05|6129.13|6093.13|6117.75|6081.75|429
1585485000000|2020-03-29 12:30:00|6120.74|6084.74|6111.21|6075.21|6122.39|6086.39|6111.21|6075.21|170
1585485300000|2020-03-29 12:35:00|6111.22|6075.22|6125.15|6089.15|6127.74|6091.74|6111.22|6075.22|230
1585485600000|2020-03-29 12:40:00|6125.19|6089.19|6160.79|6124.79|6173.24|6137.24|6125.17|6089.17|295
1585485900000|2020-03-29 12:45:00|6160.29|6124.29|6141.68|6105.68|6172.75|6136.75|6140.36|6104.36|617
1585486200000|2020-03-29 12:50:00|6141.67|6105.67|6144.33|6108.33|6148.62|6112.62|6140.55|6104.55|267
1585486500000|2020-03-29 12:55:00|6144.34|6108.34|6147.14|6111.14|6152.15|6116.15|6141.05|6105.05|286
1585486800000|2020-03-29 13:00:00|6147|6111|6138.51|6102.51|6147.24|6111.24|6138.47|6102.47|270
1585487100000|2020-03-29 13:05:00|6138.5|6102.5|6136.79|6100.79|6143.72|6107.72|6136.6|6100.6|209
1585487400000|2020-03-29 13:10:00|6136.69|6100.69|6139.49|6103.49|6139.67|6103.67|6131.86|6095.86|216
1585487700000|2020-03-29 13:15:00|6139.98|6103.98|6143.66|6107.66|6143.81|6107.81|6136.31|6100.31|174
1585488000000|2020-03-29 13:20:00|6143.87|6107.87|6149.27|6113.27|6152.34|6116.34|6143.79|6107.79|254
1585488300000|2020-03-29 13:25:00|6149.47|6113.47|6129.65|6093.65|6149.47|6113.47|6128.96|6092.96|190
1585488600000|2020-03-29 13:30:00|6129.64|6093.64|6134.76|6098.76|6135.02|6099.02|6129.12|6093.12|258
1585488900000|2020-03-29 13:35:00|6134.77|6098.77|6128.15|6092.15|6135.31|6099.31|6127.98|6091.98|237
1585489200000|2020-03-29 13:40:00|6127.95|6091.95|6129.26|6093.26|6129.41|6093.41|6124.55|6088.55|110
1585489500000|2020-03-29 13:45:00|6129.27|6093.27|6134.94|6098.94|6134.94|6098.94|6129.21|6093.21|97
1585489800000|2020-03-29 13:50:00|6135.43|6099.43|6145.67|6109.67|6145.69|6109.69|6135.43|6099.43|136
1585490100000|2020-03-29 13:55:00|6145.73|6109.73|6147.1|6111.1|6160.14|6124.14|6145.66|6109.66|403
1585490400000|2020-03-29 14:00:00|6147.11|6111.11|6154.79|6118.79|6158.61|6122.61|6141.33|6105.33|392
1585490700000|2020-03-29 14:05:00|6154.78|6118.78|6154.24|6118.24|6158.22|6122.22|6149.71|6113.71|353
1585491000000|2020-03-29 14:10:00|6154.35|6118.35|6139.99|6103.99|6154.43|6118.43|6134.82|6098.82|328
1585491300000|2020-03-29 14:15:00|6140.01|6104.01|6144.07|6108.07|6145.92|6109.92|6136.4|6100.4|179
1585491600000|2020-03-29 14:20:00|6143.94|6107.94|6138.75|6102.75|6145.4|6109.4|6135.44|6099.44|366
1585491900000|2020-03-29 14:25:00|6138.76|6102.76|6147.67|6111.67|6147.67|6111.67|6138.62|6102.62|229
1585492200000|2020-03-29 14:30:00|6147.62|6111.62|6164.37|6128.37|6168.82|6132.82|6147.02|6111.02|280
1585492500000|2020-03-29 14:35:00|6163.93|6127.93|6154.59|6118.59|6163.93|6127.93|6152.42|6116.42|260
1585492800000|2020-03-29 14:40:00|6154.61|6118.61|6160.85|6124.85|6164.23|6128.23|6154.54|6118.54|135
1585493100000|2020-03-29 14:45:00|6160.86|6124.86|6159.67|6123.67|6166.82|6130.82|6158.17|6122.17|206
1585493400000|2020-03-29 14:50:00|6159.66|6123.66|6158.99|6122.99|6161.55|6125.55|6158.64|6122.64|126
1585493700000|2020-03-29 14:55:00|6159.01|6123.01|6165.42|6129.42|6168.8|6132.8|6158.99|6122.99|281
1585494000000|2020-03-29 15:00:00|6165.34|6129.34|6161.75|6125.75|6167.05|6131.05|6161.61|6125.61|183
1585494300000|2020-03-29 15:05:00|6161.74|6125.74|6153.9|6117.9|6166.06|6130.06|6152.38|6116.38|366
1585494600000|2020-03-29 15:10:00|6153.88|6117.88|6154.75|6118.75|6156.48|6120.48|6151.76|6115.76|191
1585494900000|2020-03-29 15:15:00|6154.73|6118.73|6155.22|6119.22|6158.7|6122.7|6154.5|6118.5|164
1585495200000|2020-03-29 15:20:00|6155.04|6119.04|6145.34|6109.34|6155.04|6119.04|6140.59|6104.59|276
1585495500000|2020-03-29 15:25:00|6145.39|6109.39|6139.42|6103.42|6149.49|6113.49|6139.35|6103.35|325
1585495800000|2020-03-29 15:30:00|6139.5|6103.5|6147.45|6111.45|6148.68|6112.68|6139.31|6103.31|230
1585496100000|2020-03-29 15:35:00|6147.84|6111.84|6149.69|6113.69|6150.26|6114.26|6147.65|6111.65|68
1585496400000|2020-03-29 15:40:00|6149.68|6113.68|6150.29|6114.29|6150.7|6114.7|6149.1|6113.1|77
1585496700000|2020-03-29 15:45:00|6149.87|6113.87|6153.4|6117.4|6154.33|6118.33|6147.62|6111.62|91
1585497000000|2020-03-29 15:50:00|6153.41|6117.41|6147.15|6111.15|6156.45|6120.45|6146.24|6110.24|117
1585497300000|2020-03-29 15:55:00|6147.27|6111.27|6152.53|6116.53|6152.53|6116.53|6145.95|6109.95|256
1585497600000|2020-03-29 16:00:00|6152.55|6116.55|6144.28|6108.28|6152.57|6116.57|6140.09|6104.09|454
1585497900000|2020-03-29 16:05:00|6144.27|6108.27|6154.65|6118.65|6154.66|6118.66|6144.2|6108.2|221
1585498200000|2020-03-29 16:10:00|6154.66|6118.66|6153.78|6117.78|6155.61|6119.61|6151.14|6115.14|159
1585498500000|2020-03-29 16:15:00|6153.9|6117.9|6162.86|6126.86|6165.76|6129.76|6153.9|6117.9|258
1585498800000|2020-03-29 16:20:00|6162.79|6126.79|6170.51|6134.51|6182.68|6146.68|6161.95|6125.95|428
1585499100000|2020-03-29 16:25:00|6169.42|6133.42|6115.44|6079.44|6169.42|6133.42|6114.83|6078.83|672
1585499400000|2020-03-29 16:30:00|6115.74|6079.74|6121.81|6085.81|6126.84|6090.84|6107.48|6071.48|456
1585499700000|2020-03-29 16:35:00|6121.84|6085.84|6105.6|6069.6|6130.53|6094.53|6105.37|6069.37|361
1585500000000|2020-03-29 16:40:00|6105.59|6069.59|6087.41|6051.41|6114.78|6078.78|6087.41|6051.41|457
1585500300000|2020-03-29 16:45:00|6087.68|6051.68|6112.36|6076.36|6118.37|6082.37|6087.62|6051.62|651
1585500600000|2020-03-29 16:50:00|6112.41|6076.41|6118.55|6082.55|6118.55|6082.55|6108.4|6072.4|341
1585500900000|2020-03-29 16:55:00|6118.56|6082.56|6108.48|6072.48|6119.72|6083.72|6105.25|6069.25|433
1585501200000|2020-03-29 17:00:00|6108.28|6072.28|6114.43|6078.43|6118.01|6082.01|6104.87|6068.87|359
1585501500000|2020-03-29 17:05:00|6114.41|6078.41|6090.24|6054.24|6114.41|6078.41|6089.95|6053.95|318
1585501800000|2020-03-29 17:10:00|6090.29|6054.29|6102.67|6066.67|6107.74|6071.74|6090.29|6054.29|320
1585502100000|2020-03-29 17:15:00|6102.48|6066.48|6099.05|6063.05|6111.36|6075.36|6099.05|6063.05|348
1585502400000|2020-03-29 17:20:00|6098.32|6062.32|6098.95|6062.95|6102.37|6066.37|6096.93|6060.93|196
1585502700000|2020-03-29 17:25:00|6098.79|6062.79|6105.86|6069.86|6105.88|6069.88|6098.14|6062.14|171
1585503000000|2020-03-29 17:30:00|6106.12|6070.12|6112.45|6076.45|6114.16|6078.16|6104.71|6068.71|140
1585503300000|2020-03-29 17:35:00|6111.92|6075.92|6121.27|6085.27|6140.64|6104.64|6109.91|6073.91|502
1585503600000|2020-03-29 17:40:00|6122.02|6086.02|6118.06|6082.06|6122.8|6086.8|6115.41|6079.41|312
1585503900000|2020-03-29 17:45:00|6117.88|6081.88|6125.1|6089.1|6127.28|6091.28|6113.86|6077.86|362
1585504200000|2020-03-29 17:50:00|6125.09|6089.09|6127.06|6091.06|6135.41|6099.41|6124.53|6088.53|212
1585504500000|2020-03-29 17:55:00|6126.95|6090.95|6128.2|6092.2|6138.24|6102.24|6126.46|6090.46|331
1585504800000|2020-03-29 18:00:00|6128.19|6092.19|6117.02|6081.02|6128.19|6092.19|6114.84|6078.84|316
1585505100000|2020-03-29 18:05:00|6117.05|6081.05|6118.12|6082.12|6123.44|6087.44|6117.02|6081.02|247
1585505400000|2020-03-29 18:10:00|6118.1|6082.1|6116.98|6080.98|6120.42|6084.42|6116.55|6080.55|160
1585505700000|2020-03-29 18:15:00|6116.79|6080.79|6116.14|6080.14|6117.65|6081.65|6115.46|6079.46|105
1585506000000|2020-03-29 18:20:00|6115.74|6079.74|6112.76|6076.76|6123.43|6087.43|6108.91|6072.91|325
1585506300000|2020-03-29 18:25:00|6113.08|6077.08|6112.35|6076.35|6118.35|6082.35|6110.53|6074.53|174
1585506600000|2020-03-29 18:30:00|6112.38|6076.38|6112.23|6076.23|6116.33|6080.33|6111.78|6075.78|134
1585506900000|2020-03-29 18:35:00|6112.3|6076.3|6111.48|6075.48|6114.72|6078.72|6111.02|6075.02|151
1585507200000|2020-03-29 18:40:00|6111.52|6075.52|6109.92|6073.92|6112.18|6076.18|6108.78|6072.78|123
1585507500000|2020-03-29 18:45:00|6109.95|6073.95|6094.18|6058.18|6112.45|6076.45|6091.34|6055.34|416
1585507800000|2020-03-29 18:50:00|6094.19|6058.19|6092.18|6056.18|6101.11|6065.11|6088.1|6052.1|370
1585508100000|2020-03-29 18:55:00|6092.98|6056.98|6084.06|6048.06|6098.55|6062.55|6083.89|6047.89|311
1585508400000|2020-03-29 19:00:00|6084.09|6048.09|6103.72|6067.72|6108.93|6072.93|6084.05|6048.05|375
1585508700000|2020-03-29 19:05:00|6103.58|6067.58|6103.33|6067.33|6105.76|6069.76|6099.88|6063.88|239
1585509000000|2020-03-29 19:10:00|6103.34|6067.34|6099.92|6063.92|6106.01|6070.01|6097.6|6061.6|227
1585509300000|2020-03-29 19:15:00|6100.28|6064.28|6093.65|6057.65|6100.58|6064.58|6093.63|6057.63|348
1585509600000|2020-03-29 19:20:00|6093.56|6057.56|6091.4|6055.4|6093.68|6057.68|6080.22|6044.22|329
1585509900000|2020-03-29 19:25:00|6091.07|6055.07|6084.69|6048.69|6091.41|6055.41|6079.14|6043.14|333
1585510200000|2020-03-29 19:30:00|6084.76|6048.76|5966.52|5930.52|6084.94|6048.94|5944.99|5908.99|900
1585510500000|2020-03-29 19:35:00|5965.54|5929.54|5968.8|5932.8|5989.14|5953.14|5959.31|5923.31|754
1585510800000|2020-03-29 19:40:00|5968.66|5932.66|5931.57|5895.57|5969.07|5933.07|5908.72|5872.72|709
1585511100000|2020-03-29 19:45:00|5931.58|5895.58|5951.1|5915.1|5965.07|5929.07|5905.12|5869.12|808
1585511400000|2020-03-29 19:50:00|5951.11|5915.11|5947.94|5911.94|5961.39|5925.39|5932.98|5896.98|739
1585511700000|2020-03-29 19:55:00|5947.93|5911.93|5921.21|5885.21|5950.08|5914.08|5920.37|5884.37|600
1585512000000|2020-03-29 20:00:00|5920.97|5884.97|5953.98|5917.98|5959.14|5923.14|5912.76|5876.76|763
1585512300000|2020-03-29 20:05:00|5954.26|5918.26|5942.07|5906.07|5954.55|5918.55|5940.19|5904.19|570
1585512600000|2020-03-29 20:10:00|5942.06|5906.06|5946.67|5910.67|5948.08|5912.08|5931.62|5895.62|536
1585512900000|2020-03-29 20:15:00|5946.7|5910.7|5912.36|5876.36|5947.81|5911.81|5904.78|5868.78|553
1585513200000|2020-03-29 20:20:00|5912.77|5876.77|5909.73|5873.73|5929.57|5893.57|5906.61|5870.61|626
1585513500000|2020-03-29 20:25:00|5909.74|5873.74|5907.92|5871.92|5913.96|5877.96|5892.45|5856.45|685
1585513800000|2020-03-29 20:30:00|5907.88|5871.88|5926.98|5890.98|5928.44|5892.44|5900.58|5864.58|577
1585514100000|2020-03-29 20:35:00|5926.28|5890.28|5953.38|5917.38|5953.62|5917.62|5922.04|5886.04|535
1585514400000|2020-03-29 20:40:00|5953.55|5917.55|5956.82|5920.82|5972.91|5936.91|5953.55|5917.55|647
1585514700000|2020-03-29 20:45:00|5956.83|5920.83|5940.58|5904.58|5956.86|5920.86|5936.07|5900.07|548
1585515000000|2020-03-29 20:50:00|5940.6|5904.6|5950.78|5914.78|5954.05|5918.05|5940.39|5904.39|508
1585515300000|2020-03-29 20:55:00|5950.37|5914.37|5966.08|5930.08|5966.53|5930.53|5950.34|5914.34|312
1585515600000|2020-03-29 21:00:00|5966.41|5930.41|5945.23|5909.23|5967.07|5931.07|5943.86|5907.86|423
1585515900000|2020-03-29 21:05:00|5945.25|5909.25|5939.71|5903.71|5945.47|5909.47|5927|5891|522
1585516200000|2020-03-29 21:10:00|5939.62|5903.62|5948.31|5912.31|5948.81|5912.81|5932.84|5896.84|253
1585516500000|2020-03-29 21:15:00|5948.3|5912.3|5943.21|5907.21|5948.48|5912.48|5942.34|5906.34|197
1585516800000|2020-03-29 21:20:00|5943.22|5907.22|5939.86|5903.86|5953.43|5917.43|5939.86|5903.86|220
1585517100000|2020-03-29 21:25:00|5939.93|5903.93|5945.35|5909.35|5945.9|5909.9|5937.79|5901.79|172
1585517400000|2020-03-29 21:30:00|5945.34|5909.34|5953.46|5917.46|5953.99|5917.99|5945.32|5909.32|201
1585517700000|2020-03-29 21:35:00|5953.45|5917.45|5922.31|5886.31|5953.45|5917.45|5922.18|5886.18|305
1585518000000|2020-03-29 21:40:00|5920.43|5884.43|5930.58|5894.58|5934.16|5898.16|5920.13|5884.13|289
1585518300000|2020-03-29 21:45:00|5930.56|5894.56|5922.52|5886.52|5930.62|5894.62|5917.97|5881.97|346
1585518600000|2020-03-29 21:50:00|5922.72|5886.72|5932.41|5896.41|5932.41|5896.41|5920.51|5884.51|224
1585518900000|2020-03-29 21:55:00|5933.32|5897.32|5916.07|5880.07|5941.33|5905.33|5915.89|5879.89|247
1585519200000|2020-03-29 22:00:00|5915.83|5879.83|5920|5884|5920.93|5884.93|5895.54|5859.54|725
1585519500000|2020-03-29 22:05:00|5920.11|5884.11|5942.78|5906.78|5950.7|5914.7|5920.11|5884.11|604
1585519800000|2020-03-29 22:10:00|5942.77|5906.77|5938.21|5902.21|5944.42|5908.42|5930.46|5894.46|352
1585520100000|2020-03-29 22:15:00|5938.04|5902.04|5946.71|5910.71|5949.45|5913.45|5938.04|5902.04|396
1585520400000|2020-03-29 22:20:00|5946.73|5910.73|5939.64|5903.64|5949.98|5913.98|5937.4|5901.4|441
1585520700000|2020-03-29 22:25:00|5939.65|5903.65|5945.65|5909.65|5945.78|5909.78|5936.82|5900.82|340
1585521000000|2020-03-29 22:30:00|5946.12|5910.12|5959.55|5923.55|5959.55|5923.55|5945.75|5909.75|351
1585521300000|2020-03-29 22:35:00|5959.67|5923.67|5942.84|5906.84|5959.82|5923.82|5942.82|5906.82|243
1585521600000|2020-03-29 22:40:00|5942.74|5906.74|5939.73|5903.73|5942.91|5906.91|5938.33|5902.33|211
1585521900000|2020-03-29 22:45:00|5939.74|5903.74|5925.11|5889.11|5942.47|5906.47|5924.1|5888.1|333
1585522200000|2020-03-29 22:50:00|5924.77|5888.77|5918.4|5882.4|5929.64|5893.64|5917.82|5881.82|352
1585522500000|2020-03-29 22:55:00|5918.41|5882.41|5932.75|5896.75|5932.88|5896.88|5915.43|5879.43|299
1585522800000|2020-03-29 23:00:00|5932.56|5896.56|5931.6|5895.6|5934.83|5898.83|5922.23|5886.23|359
1585523100000|2020-03-29 23:05:00|5931.54|5895.54|5941.68|5905.68|5944.51|5908.51|5931.54|5895.54|401
1585523400000|2020-03-29 23:10:00|5941.41|5905.41|5934.77|5898.77|5941.41|5905.41|5927.52|5891.52|353
1585523700000|2020-03-29 23:15:00|5934.7|5898.7|5937.25|5901.25|5946.94|5910.94|5934.7|5898.7|433
1585524000000|2020-03-29 23:20:00|5937.03|5901.03|5936.58|5900.58|5941.16|5905.16|5932.32|5896.32|264
1585524300000|2020-03-29 23:25:00|5936.72|5900.72|5931.36|5895.36|5940.23|5904.23|5928.81|5892.81|252
1585524600000|2020-03-29 23:30:00|5931.11|5895.11|5933.21|5897.21|5935.46|5899.46|5926.63|5890.63|248
1585524900000|2020-03-29 23:35:00|5933.23|5897.23|5921.3|5885.3|5933.23|5897.23|5914.98|5878.98|350
1585525200000|2020-03-29 23:40:00|5921.26|5885.26|5925.3|5889.3|5929.57|5893.57|5916.39|5880.39|327
1585525500000|2020-03-29 23:45:00|5925.56|5889.56|5921.77|5885.77|5927.44|5891.44|5919.59|5883.59|321
1585525800000|2020-03-29 23:50:00|5921.75|5885.75|5920|5884|5932.59|5896.59|5919.59|5883.59|262
1585526100000|2020-03-29 23:55:00|5919.91|5883.91|5895.66|5859.66|5920.98|5884.98|5893.95|5857.95|529
1585526400000|2020-03-30 00:00:00|5895.27|5859.27|5874.03|5838.03|5920.36|5884.36|5873.96|5837.96|742
1585526700000|2020-03-30 00:05:00|5874.39|5838.39|5891.13|5855.13|5899.84|5863.84|5874.39|5838.39|630
1585527000000|2020-03-30 00:10:00|5891.12|5855.12|5906.08|5870.08|5916.45|5880.45|5890.75|5854.75|549
1585527300000|2020-03-30 00:15:00|5906.11|5870.11|5918.06|5882.06|5918.58|5882.58|5905.41|5869.41|412
1585527600000|2020-03-30 00:20:00|5918.47|5882.47|5920.74|5884.74|5924.69|5888.69|5914.17|5878.17|456
1585527900000|2020-03-30 00:25:00|5920.6|5884.6|5915.58|5879.58|5920.99|5884.99|5906.01|5870.01|420
1585528200000|2020-03-30 00:30:00|5915.44|5879.44|5922.31|5886.31|5922.31|5886.31|5913.77|5877.77|284
1585528500000|2020-03-30 00:35:00|5922.42|5886.42|5925.45|5889.45|5925.49|5889.49|5916.74|5880.74|260
1585528800000|2020-03-30 00:40:00|5925.38|5889.38|5930.65|5894.65|5932.55|5896.55|5918.85|5882.85|310
1585529100000|2020-03-30 00:45:00|5930.43|5894.43|5931.88|5895.88|5933.25|5897.25|5929.56|5893.56|237
1585529400000|2020-03-30 00:50:00|5931.85|5895.85|5920.01|5884.01|5935.12|5899.12|5919.66|5883.66|338
1585529700000|2020-03-30 00:55:00|5919.97|5883.97|5917.63|5881.63|5924.11|5888.11|5916.65|5880.65|277
1585530000000|2020-03-30 01:00:00|5917.56|5881.56|5916.9|5880.9|5921.84|5885.84|5916.22|5880.22|180
1585530300000|2020-03-30 01:05:00|5916.65|5880.65|5910.93|5874.93|5916.89|5880.89|5910.71|5874.71|231
1585530600000|2020-03-30 01:10:00|5910.96|5874.96|5919.97|5883.97|5923.16|5887.16|5910.96|5874.96|224
1585530900000|2020-03-30 01:15:00|5920|5884|5926.61|5890.61|5927.21|5891.21|5919.69|5883.69|283
1585531200000|2020-03-30 01:20:00|5926.63|5890.63|5949.37|5913.37|5953.7|5917.7|5926.63|5890.63|442
1585531500000|2020-03-30 01:25:00|5949.38|5913.38|5948.45|5912.45|5951.87|5915.87|5942.9|5906.9|402
1585531800000|2020-03-30 01:30:00|5948.75|5912.75|5960.81|5924.81|5960.81|5924.81|5947.53|5911.53|343
1585532100000|2020-03-30 01:35:00|5961.1|5925.1|5964.15|5928.15|5965.15|5929.15|5955.48|5919.48|385
1585532400000|2020-03-30 01:40:00|5964.38|5928.38|5964.24|5928.24|5965.89|5929.89|5962.08|5926.08|249
1585532700000|2020-03-30 01:45:00|5964.25|5928.25|5954.45|5918.45|5965.36|5929.36|5954.13|5918.13|245
1585533000000|2020-03-30 01:50:00|5954.43|5918.43|5951.37|5915.37|5954.43|5918.43|5947.7|5911.7|199
1585533300000|2020-03-30 01:55:00|5951.44|5915.44|5960.91|5924.91|5964.39|5928.39|5951.42|5915.42|277
1585533600000|2020-03-30 02:00:00|5961.09|5925.09|5974.27|5938.27|5974.27|5938.27|5961.09|5925.09|232
1585533900000|2020-03-30 02:05:00|5974.37|5938.37|6020.61|5984.61|6031.8|5995.8|5967|5931|736
1585534200000|2020-03-30 02:10:00|6020.62|5984.62|6003.54|5967.54|6023.52|5987.52|6001.53|5965.53|599
1585534500000|2020-03-30 02:15:00|6003.52|5967.52|6021.63|5985.63|6032.15|5996.15|6003.52|5967.52|574
1585534800000|2020-03-30 02:20:00|6021.59|5985.59|6010.21|5974.21|6025.57|5989.57|6007.58|5971.58|489
1585535100000|2020-03-30 02:25:00|6010.2|5974.2|6033.54|5997.54|6033.62|5997.62|6010.2|5974.2|310
1585535400000|2020-03-30 02:30:00|6034.31|5998.31|6027.01|5991.01|6042.01|6006.01|6024.83|5988.83|572
1585535700000|2020-03-30 02:35:00|6026.87|5990.87|6020.8|5984.8|6029.01|5993.01|6020.8|5984.8|338
1585536000000|2020-03-30 02:40:00|6020.73|5984.73|6021.79|5985.79|6029.42|5993.42|6019.36|5983.36|360
1585536300000|2020-03-30 02:45:00|6021.89|5985.89|6009.9|5973.9|6022.04|5986.04|6005.72|5969.72|409
1585536600000|2020-03-30 02:50:00|6009.89|5973.89|6017.48|5981.48|6019.25|5983.25|6007.7|5971.7|242
1585536900000|2020-03-30 02:55:00|6017.16|5981.16|6011.82|5975.82|6017.7|5981.7|6010.06|5974.06|314
1585537200000|2020-03-30 03:00:00|6012.07|5976.07|6007.13|5971.13|6012.46|5976.46|6004.24|5968.24|270
1585537500000|2020-03-30 03:05:00|6007.33|5971.33|6016.82|5980.82|6018.33|5982.33|6006.52|5970.52|270
1585537800000|2020-03-30 03:10:00|6017.05|5981.05|6014.18|5978.18|6023.08|5987.08|6012.92|5976.92|276
1585538100000|2020-03-30 03:15:00|6014.44|5978.44|6025.37|5989.37|6026.4|5990.4|6011.93|5975.93|316
1585538400000|2020-03-30 03:20:00|6025.43|5989.43|6029.54|5993.54|6030.14|5994.14|6025.2|5989.2|268
1585538700000|2020-03-30 03:25:00|6029.6|5993.6|6027.11|5991.11|6030.12|5994.12|6023.74|5987.74|217
1585539000000|2020-03-30 03:30:00|6027.04|5991.04|6015.16|5979.16|6030.35|5994.35|6011.16|5975.16|278
1585539300000|2020-03-30 03:35:00|6014.97|5978.97|6012.9|5976.9|6018.76|5982.76|6007.85|5971.85|327
1585539600000|2020-03-30 03:40:00|6012.72|5976.72|6009.89|5973.89|6017.13|5981.13|6008.94|5972.94|270
1585539900000|2020-03-30 03:45:00|6010.3|5974.3|6009.61|5973.61|6012.15|5976.15|6007.5|5971.5|262
1585540200000|2020-03-30 03:50:00|6009.5|5973.5|6022.62|5986.62|6022.63|5986.63|6009.5|5973.5|232
1585540500000|2020-03-30 03:55:00|6022.46|5986.46|6028.97|5992.97|6028.97|5992.97|6022.34|5986.34|195
1585540800000|2020-03-30 04:00:00|6029.22|5993.22|6019.44|5983.44|6036.31|6000.31|6019.44|5983.44|307
1585541100000|2020-03-30 04:05:00|6019.72|5983.72|6019.69|5983.69|6025.02|5989.02|6018.4|5982.4|252
1585541400000|2020-03-30 04:10:00|6019.62|5983.62|6036.13|6000.13|6036.13|6000.13|6019.62|5983.62|219
1585541700000|2020-03-30 04:15:00|6036.23|6000.23|6039.45|6003.45|6040.09|6004.09|6034.15|5998.15|199
1585542000000|2020-03-30 04:20:00|6039.4|6003.4|6060.16|6024.16|6062.18|6026.18|6038.35|6002.35|397
1585542300000|2020-03-30 04:25:00|6060.32|6024.32|6051.5|6015.5|6065.54|6029.54|6050.75|6014.75|467
1585542600000|2020-03-30 04:30:00|6050.97|6014.97|6051.57|6015.57|6053.94|6017.94|6047.07|6011.07|291
1585542900000|2020-03-30 04:35:00|6051.56|6015.56|6053.79|6017.79|6057.33|6021.33|6049.9|6013.9|324
1585543200000|2020-03-30 04:40:00|6053.85|6017.85|6044.81|6008.81|6053.89|6017.89|6044.06|6008.06|269
1585543500000|2020-03-30 04:45:00|6044.71|6008.71|6038.72|6002.72|6045.06|6009.06|6036.65|6000.65|255
1585543800000|2020-03-30 04:50:00|6038.69|6002.69|6055.22|6019.22|6055.22|6019.22|6036.77|6000.77|259
1585544100000|2020-03-30 04:55:00|6055.25|6019.25|6061.01|6025.01|6061.99|6025.99|6055.25|6019.25|250
1585544400000|2020-03-30 05:00:00|6061.19|6025.19|6172.12|6136.12|6216.47|6180.47|6061.1|6025.1|929
1585544700000|2020-03-30 05:05:00|6172.04|6136.04|6175.74|6139.74|6186.61|6150.61|6166|6130|850
1585545000000|2020-03-30 05:10:00|6175.75|6139.75|6221.49|6185.49|6243.67|6207.67|6175.68|6139.68|867
1585545300000|2020-03-30 05:15:00|6221.98|6185.98|6204.15|6168.15|6225.7|6189.7|6194.63|6158.63|827
1585545600000|2020-03-30 05:20:00|6204.16|6168.16|6205.36|6169.36|6208.07|6172.07|6199.17|6163.17|519
1585545900000|2020-03-30 05:25:00|6205.61|6169.61|6195.55|6159.55|6206.11|6170.11|6194.68|6158.68|428
1585546200000|2020-03-30 05:30:00|6195.45|6159.45|6208.81|6172.81|6216.82|6180.82|6195.06|6159.06|522
1585546500000|2020-03-30 05:35:00|6209.4|6173.4|6259.49|6223.49|6270.44|6234.44|6208.85|6172.85|704
1585546800000|2020-03-30 05:40:00|6260.59|6224.59|6242.76|6206.76|6261.04|6225.04|6240.45|6204.45|834
1585547100000|2020-03-30 05:45:00|6242.66|6206.66|6241.32|6205.32|6244.75|6208.75|6231.33|6195.33|594
1585547400000|2020-03-30 05:50:00|6241.39|6205.39|6219.26|6183.26|6243.38|6207.38|6217.4|6181.4|541
1585547700000|2020-03-30 05:55:00|6219.25|6183.25|6231.12|6195.12|6232.88|6196.88|6212.85|6176.85|533
1585548000000|2020-03-30 06:00:00|6231.11|6195.11|6223.12|6187.12|6252.91|6216.91|6222.6|6186.6|608
1585548300000|2020-03-30 06:05:00|6223.25|6187.25|6215.44|6179.44|6227.34|6191.34|6211.59|6175.59|377
1585548600000|2020-03-30 06:10:00|6215.56|6179.56|6220.15|6184.15|6220.98|6184.98|6213.42|6177.42|354
1585548900000|2020-03-30 06:15:00|6220.27|6184.27|6221.45|6185.45|6230.38|6194.38|6214.91|6178.91|410
1585549200000|2020-03-30 06:20:00|6221.75|6185.75|6209.58|6173.58|6221.75|6185.75|6205.53|6169.53|276
1585549500000|2020-03-30 06:25:00|6209.49|6173.49|6215.42|6179.42|6216.02|6180.02|6202.66|6166.66|388
1585549800000|2020-03-30 06:30:00|6215.61|6179.61|6216.52|6180.52|6217.65|6181.65|6213.41|6177.41|258
1585550100000|2020-03-30 06:35:00|6217.18|6181.18|6215.24|6179.24|6218.43|6182.43|6214.66|6178.66|243
1585550400000|2020-03-30 06:40:00|6215|6179|6233.33|6197.33|6236.71|6200.71|6214.27|6178.27|326
1585550700000|2020-03-30 06:45:00|6233.01|6197.01|6264.43|6228.43|6265.73|6229.73|6233.01|6197.01|355
1585551000000|2020-03-30 06:50:00|6264.41|6228.41|6265.82|6229.82|6286.4|6250.4|6262.61|6226.61|767
1585551300000|2020-03-30 06:55:00|6265.9|6229.9|6251.35|6215.35|6265.9|6229.9|6248.87|6212.87|498
1585551600000|2020-03-30 07:00:00|6251.37|6215.37|6322.4|6286.4|6352.58|6316.58|6249.96|6213.96|896
1585551900000|2020-03-30 07:05:00|6322.39|6286.39|6317.36|6281.36|6324.74|6288.74|6307.69|6271.69|816
1585552200000|2020-03-30 07:10:00|6317.52|6281.52|6330.19|6294.19|6330.19|6294.19|6314.97|6278.97|585
1585552500000|2020-03-30 07:15:00|6330.16|6294.16|6296.3|6260.3|6361.99|6325.99|6296.3|6260.3|866
1585552800000|2020-03-30 07:20:00|6295.84|6259.84|6293.28|6257.28|6300.01|6264.01|6271.95|6235.95|832
1585553100000|2020-03-30 07:25:00|6292.76|6256.76|6287.59|6251.59|6301.44|6265.44|6285.41|6249.41|535
1585553400000|2020-03-30 07:30:00|6287.55|6251.55|6279.81|6243.81|6287.94|6251.94|6274.35|6238.35|448
1585553700000|2020-03-30 07:35:00|6279.79|6243.79|6287.18|6251.18|6287.18|6251.18|6272.03|6236.03|322
1585554000000|2020-03-30 07:40:00|6287.19|6251.19|6297.56|6261.56|6303.48|6267.48|6286.91|6250.91|451
1585554300000|2020-03-30 07:45:00|6297.55|6261.55|6280.27|6244.27|6300.71|6264.71|6277.65|6241.65|487
1585554600000|2020-03-30 07:50:00|6280.46|6244.46|6271.1|6235.1|6281.94|6245.94|6271.1|6235.1|428
1585554900000|2020-03-30 07:55:00|6271.14|6235.14|6276.84|6240.84|6284.85|6248.85|6264.78|6228.78|486
1585555200000|2020-03-30 08:00:00|6276.85|6240.85|6298.26|6262.26|6308.87|6272.87|6276.85|6240.85|694
1585555500000|2020-03-30 08:05:00|6298.18|6262.18|6306.28|6270.28|6307.45|6271.45|6296.7|6260.7|440
1585555800000|2020-03-30 08:10:00|6306.15|6270.15|6317|6281|6318.07|6282.07|6305.23|6269.23|430
1585556100000|2020-03-30 08:15:00|6316.48|6280.48|6290.43|6254.43|6328.63|6292.63|6284.8|6248.8|588
1585556400000|2020-03-30 08:20:00|6290.21|6254.21|6287.75|6251.75|6292.93|6256.93|6284.7|6248.7|441
1585556700000|2020-03-30 08:25:00|6287.92|6251.92|6293.42|6257.42|6300.56|6264.56|6285.65|6249.65|360
1585557000000|2020-03-30 08:30:00|6293.35|6257.35|6284.74|6248.74|6293.52|6257.52|6282.38|6246.38|351
1585557300000|2020-03-30 08:35:00|6284.55|6248.55|6287.25|6251.25|6287.51|6251.51|6272.87|6236.87|394
1585557600000|2020-03-30 08:40:00|6287.12|6251.12|6312.2|6276.2|6312.9|6276.9|6283.73|6247.73|445
1585557900000|2020-03-30 08:45:00|6312.34|6276.34|6307.36|6271.36|6313.1|6277.1|6293.19|6257.19|417
1585558200000|2020-03-30 08:50:00|6307.6|6271.6|6303.75|6267.75|6311.75|6275.75|6301.05|6265.05|391
1585558500000|2020-03-30 08:55:00|6303.76|6267.76|6308.41|6272.41|6309.95|6273.95|6300.81|6264.81|390
1585558800000|2020-03-30 09:00:00|6308.42|6272.42|6306.6|6270.6|6317.42|6281.42|6306.6|6270.6|457
1585559100000|2020-03-30 09:05:00|6306.62|6270.62|6297.29|6261.29|6308.68|6272.68|6293.42|6257.42|350
1585559400000|2020-03-30 09:10:00|6297.37|6261.37|6294.12|6258.12|6301.56|6265.56|6293.38|6257.38|291
1585559700000|2020-03-30 09:15:00|6293.57|6257.57|6298.23|6262.23|6300.57|6264.57|6288.52|6252.52|301
1585560000000|2020-03-30 09:20:00|6298.24|6262.24|6302.9|6266.9|6307.18|6271.18|6297.99|6261.99|321
1585560300000|2020-03-30 09:25:00|6302.99|6266.99|6306.04|6270.04|6307.63|6271.63|6302.23|6266.23|159
1585560600000|2020-03-30 09:30:00|6305.92|6269.92|6312.82|6276.82|6315.13|6279.13|6305.86|6269.86|272
1585560900000|2020-03-30 09:35:00|6312.77|6276.77|6300.39|6264.39|6314.7|6278.7|6298.86|6262.86|247
1585561200000|2020-03-30 09:40:00|6300.35|6264.35|6291.79|6255.79|6311.01|6275.01|6291.79|6255.79|336
1585561500000|2020-03-30 09:45:00|6291.87|6255.87|6288.99|6252.99|6296.26|6260.26|6283.52|6247.52|316
1585561800000|2020-03-30 09:50:00|6289.13|6253.13|6281.44|6245.44|6290.33|6254.33|6281.44|6245.44|320
1585562100000|2020-03-30 09:55:00|6281.53|6245.53|6284.6|6248.6|6284.8|6248.8|6278.18|6242.18|245
1585562400000|2020-03-30 10:00:00|6284.05|6248.05|6294.72|6258.72|6300.21|6264.21|6283.67|6247.67|315
1585562700000|2020-03-30 10:05:00|6294.73|6258.73|6291.21|6255.21|6297.83|6261.83|6287.17|6251.17|382
1585563000000|2020-03-30 10:10:00|6291.17|6255.17|6295.23|6259.23|6295.7|6259.7|6290.59|6254.59|236
1585563300000|2020-03-30 10:15:00|6295.07|6259.07|6294.55|6258.55|6305.15|6269.15|6293.18|6257.18|298
1585563600000|2020-03-30 10:20:00|6294.53|6258.53|6292.13|6256.13|6300.59|6264.59|6291.42|6255.42|231
1585563900000|2020-03-30 10:25:00|6292.16|6256.16|6300.3|6264.3|6301.36|6265.36|6291|6255|203
1585564200000|2020-03-30 10:30:00|6300.9|6264.9|6308.56|6272.56|6311.81|6275.81|6300.17|6264.17|312
1585564500000|2020-03-30 10:35:00|6308.46|6272.46|6318.05|6282.05|6339.48|6303.48|6305.61|6269.61|557
1585564800000|2020-03-30 10:40:00|6318.39|6282.39|6325.32|6289.32|6331.75|6295.75|6318.39|6282.39|457
1585565100000|2020-03-30 10:45:00|6325.94|6289.94|6310.86|6274.86|6350.33|6314.33|6309.03|6273.03|497
1585565400000|2020-03-30 10:50:00|6310.49|6274.49|6310.92|6274.92|6317.12|6281.12|6308.3|6272.3|582
1585565700000|2020-03-30 10:55:00|6310.88|6274.88|6316.12|6280.12|6317.21|6281.21|6310.88|6274.88|327
1585566000000|2020-03-30 11:00:00|6316.28|6280.28|6313.26|6277.26|6316.85|6280.85|6309.23|6273.23|237
1585566300000|2020-03-30 11:05:00|6313.28|6277.28|6328.37|6292.37|6336.74|6300.74|6313.22|6277.22|349
1585566600000|2020-03-30 11:10:00|6327.96|6291.96|6320.94|6284.94|6331.63|6295.63|6315.4|6279.4|331
1585566900000|2020-03-30 11:15:00|6321.01|6285.01|6333.58|6297.58|6343|6307|6320.71|6284.71|472
1585567200000|2020-03-30 11:20:00|6333.62|6297.62|6357.38|6321.38|6362.98|6326.98|6333.58|6297.58|541
1585567500000|2020-03-30 11:25:00|6357.33|6321.33|6350.19|6314.19|6358.44|6322.44|6344.06|6308.06|444
1585567800000|2020-03-30 11:30:00|6350.25|6314.25|6408.06|6372.06|6446.4|6410.4|6349.17|6313.17|836
1585568100000|2020-03-30 11:35:00|6408.49|6372.49|6405.02|6369.02|6417.79|6381.79|6397.13|6361.13|655
1585568400000|2020-03-30 11:40:00|6405.03|6369.03|6389.03|6353.03|6405.03|6369.03|6374.56|6338.56|681
1585568700000|2020-03-30 11:45:00|6389|6353|6393.19|6357.19|6402.58|6366.58|6389|6353|580
1585569000000|2020-03-30 11:50:00|6393.24|6357.24|6394.04|6358.04|6398.11|6362.11|6392.06|6356.06|287
1585569300000|2020-03-30 11:55:00|6394.03|6358.03|6395.9|6359.9|6404.21|6368.21|6393.92|6357.92|342
1585569600000|2020-03-30 12:00:00|6396.13|6360.13|6388.89|6352.89|6413.66|6377.66|6388.31|6352.31|601
1585569900000|2020-03-30 12:05:00|6388.85|6352.85|6379.82|6343.82|6391.19|6355.19|6378.42|6342.42|404
1585570200000|2020-03-30 12:10:00|6379.49|6343.49|6365.1|6329.1|6386.88|6350.88|6365.1|6329.1|475
1585570500000|2020-03-30 12:15:00|6365.09|6329.09|6376.83|6340.83|6378.41|6342.41|6359.61|6323.61|447
1585570800000|2020-03-30 12:20:00|6376.86|6340.86|6377.39|6341.39|6382.11|6346.11|6376.36|6340.36|250
1585571100000|2020-03-30 12:25:00|6377.66|6341.66|6382.32|6346.32|6386.86|6350.86|6376.12|6340.12|299
1585571400000|2020-03-30 12:30:00|6382.59|6346.59|6362.29|6326.29|6382.59|6346.59|6360.54|6324.54|357
1585571700000|2020-03-30 12:35:00|6362.3|6326.3|6351.06|6315.06|6366.7|6330.7|6339.09|6303.09|485
1585572000000|2020-03-30 12:40:00|6350.85|6314.85|6360.68|6324.68|6360.75|6324.75|6349.85|6313.85|220
1585572300000|2020-03-30 12:45:00|6360.81|6324.81|6342.29|6306.29|6361.64|6325.64|6340.47|6304.47|304
1585572600000|2020-03-30 12:50:00|6342.35|6306.35|6342.28|6306.28|6343.39|6307.39|6327.42|6291.42|355
1585572900000|2020-03-30 12:55:00|6342.29|6306.29|6337.84|6301.84|6343.61|6307.61|6335.11|6299.11|243
1585573200000|2020-03-30 13:00:00|6337.94|6301.94|6354.27|6318.27|6356.92|6320.92|6337.01|6301.01|362
1585573500000|2020-03-30 13:05:00|6354.35|6318.35|6356.75|6320.75|6364.74|6328.74|6354.35|6318.35|283
1585573800000|2020-03-30 13:10:00|6356.55|6320.55|6360.24|6324.24|6364.92|6328.92|6356.55|6320.55|257
1585574100000|2020-03-30 13:15:00|6360.16|6324.16|6357.31|6321.31|6361.56|6325.56|6354.23|6318.23|221
1585574400000|2020-03-30 13:20:00|6357.29|6321.29|6342.85|6306.85|6357.29|6321.29|6342|6306|253
1585574700000|2020-03-30 13:25:00|6342.82|6306.82|6378.53|6342.53|6379.68|6343.68|6342.7|6306.7|449
1585575000000|2020-03-30 13:30:00|6378.54|6342.54|6370.44|6334.44|6381.71|6345.71|6370.12|6334.12|441
1585575300000|2020-03-30 13:35:00|6369.85|6333.85|6357.21|6321.21|6369.85|6333.85|6354.95|6318.95|307
1585575600000|2020-03-30 13:40:00|6357.05|6321.05|6349.85|6313.85|6359.06|6323.06|6345.88|6309.88|355
1585575900000|2020-03-30 13:45:00|6349.79|6313.79|6353.87|6317.87|6353.87|6317.87|6347.47|6311.47|229
1585576200000|2020-03-30 13:50:00|6353.76|6317.76|6344.33|6308.33|6360.14|6324.14|6344.27|6308.27|219
1585576500000|2020-03-30 13:55:00|6343.8|6307.8|6339.6|6303.6|6345.45|6309.45|6339.6|6303.6|226
1585576800000|2020-03-30 14:00:00|6339.79|6303.79|6312.11|6276.11|6340.58|6304.58|6311.03|6275.03|523
1585577100000|2020-03-30 14:05:00|6311.85|6275.85|6319.3|6283.3|6320.72|6284.72|6311.85|6275.85|384
1585577400000|2020-03-30 14:10:00|6320.41|6284.41|6312.58|6276.58|6320.85|6284.85|6312.33|6276.33|440
1585577700000|2020-03-30 14:15:00|6312.52|6276.52|6354.81|6318.81|6361.92|6325.92|6312.29|6276.29|580
1585578000000|2020-03-30 14:20:00|6354.82|6318.82|6352.45|6316.45|6355.98|6319.98|6350.39|6314.39|244
1585578300000|2020-03-30 14:25:00|6352.48|6316.48|6350.34|6314.34|6363.42|6327.42|6350.34|6314.34|368
1585578600000|2020-03-30 14:30:00|6350.37|6314.37|6350.81|6314.81|6356.69|6320.69|6347.63|6311.63|318
1585578900000|2020-03-30 14:35:00|6350.6|6314.6|6365.22|6329.22|6365.34|6329.34|6350.6|6314.6|302
1585579200000|2020-03-30 14:40:00|6365.2|6329.2|6367.01|6331.01|6371.05|6335.05|6365.2|6329.2|287
1585579500000|2020-03-30 14:45:00|6367.06|6331.06|6357.85|6321.85|6369.64|6333.64|6356.61|6320.61|282
1585579800000|2020-03-30 14:50:00|6357.81|6321.81|6357.84|6321.84|6361.55|6325.55|6354.29|6318.29|206
1585580100000|2020-03-30 14:55:00|6357.27|6321.27|6361.71|6325.71|6361.93|6325.93|6355.78|6319.78|178
1585580400000|2020-03-30 15:00:00|6361.79|6325.79|6395.69|6359.69|6400.58|6364.58|6361.79|6325.79|383
1585580700000|2020-03-30 15:05:00|6395.5|6359.5|6389.13|6353.13|6396.14|6360.14|6386.32|6350.32|410
1585581000000|2020-03-30 15:10:00|6388.98|6352.98|6404.77|6368.77|6404.77|6368.77|6385.12|6349.12|364
1585581300000|2020-03-30 15:15:00|6404.31|6368.31|6395.83|6359.83|6406.12|6370.12|6391.98|6355.98|441
1585581600000|2020-03-30 15:20:00|6395.82|6359.82|6422.61|6386.61|6423.08|6387.08|6393.87|6357.87|332
1585581900000|2020-03-30 15:25:00|6422.65|6386.65|6411.53|6375.53|6423.33|6387.33|6406.83|6370.83|433
1585582200000|2020-03-30 15:30:00|6411.8|6375.8|6456.61|6420.61|6464.68|6428.68|6411.8|6375.8|574
1585582500000|2020-03-30 15:35:00|6456.22|6420.22|6387.83|6351.83|6456.52|6420.52|6387.83|6351.83|843
1585582800000|2020-03-30 15:40:00|6388.47|6352.47|6395.59|6359.59|6403.14|6367.14|6386.03|6350.03|576
1585583100000|2020-03-30 15:45:00|6394.68|6358.68|6363.27|6327.27|6394.99|6358.99|6352.09|6316.09|641
1585583400000|2020-03-30 15:50:00|6363.49|6327.49|6366.84|6330.84|6374.11|6338.11|6359.18|6323.18|512
1585583700000|2020-03-30 15:55:00|6366.83|6330.83|6373.35|6337.35|6384.69|6348.69|6366.83|6330.83|478
1585584000000|2020-03-30 16:00:00|6373.37|6337.37|6355.67|6319.67|6379.37|6343.37|6348.25|6312.25|498
1585584300000|2020-03-30 16:05:00|6355.98|6319.98|6343.25|6307.25|6359.77|6323.77|6338.17|6302.17|425
1585584600000|2020-03-30 16:10:00|6343.41|6307.41|6367.26|6331.26|6368.36|6332.36|6342.44|6306.44|415
1585584900000|2020-03-30 16:15:00|6367.23|6331.23|6384.79|6348.79|6391.81|6355.81|6367.08|6331.08|512
1585585200000|2020-03-30 16:20:00|6384.88|6348.88|6372.07|6336.07|6384.88|6348.88|6363.35|6327.35|477
1585585500000|2020-03-30 16:25:00|6371.68|6335.68|6377.48|6341.48|6377.48|6341.48|6363.16|6327.16|290
1585585800000|2020-03-30 16:30:00|6377.53|6341.53|6380.55|6344.55|6389.5|6353.5|6377.53|6341.53|351
1585586100000|2020-03-30 16:35:00|6380.48|6344.48|6397.52|6361.52|6401.81|6365.81|6380.47|6344.47|319
1585586400000|2020-03-30 16:40:00|6397.8|6361.8|6390.24|6354.24|6408.13|6372.13|6390.22|6354.22|371
1585586700000|2020-03-30 16:45:00|6390.25|6354.25|6402.06|6366.06|6403.75|6367.75|6384.03|6348.03|356
1585587000000|2020-03-30 16:50:00|6402.07|6366.07|6412.38|6376.38|6414.96|6378.96|6402.02|6366.02|277
1585587300000|2020-03-30 16:55:00|6412.62|6376.62|6404.46|6368.46|6412.81|6376.81|6400.79|6364.79|327
1585587600000|2020-03-30 17:00:00|6404.12|6368.12|6388.47|6352.47|6409.98|6373.98|6383.12|6347.12|447
1585587900000|2020-03-30 17:05:00|6388.04|6352.04|6384.73|6348.73|6389.97|6353.97|6382.17|6346.17|224
1585588200000|2020-03-30 17:10:00|6384.76|6348.76|6387.69|6351.69|6395.14|6359.14|6384.65|6348.65|291
1585588500000|2020-03-30 17:15:00|6387.08|6351.08|6379.56|6343.56|6393.74|6357.74|6378.15|6342.15|362
1585588800000|2020-03-30 17:20:00|6379.84|6343.84|6377.48|6341.48|6379.85|6343.85|6368.21|6332.21|372
1585589100000|2020-03-30 17:25:00|6377.5|6341.5|6375.01|6339.01|6381.48|6345.48|6375.01|6339.01|244
1585589400000|2020-03-30 17:30:00|6375.17|6339.17|6371.06|6335.06|6379.61|6343.61|6369.4|6333.4|306
1585589700000|2020-03-30 17:35:00|6371.15|6335.15|6373.09|6337.09|6373.19|6337.19|6366.3|6330.3|161
1585590000000|2020-03-30 17:40:00|6372.84|6336.84|6371.43|6335.43|6373.41|6337.41|6361.09|6325.09|271
1585590300000|2020-03-30 17:45:00|6371.48|6335.48|6378.57|6342.57|6383.64|6347.64|6371.16|6335.16|475
1585590600000|2020-03-30 17:50:00|6378.65|6342.65|6392.02|6356.02|6393.68|6357.68|6377.76|6341.76|318
1585590900000|2020-03-30 17:55:00|6392.03|6356.03|6382.7|6346.7|6392.57|6356.57|6379.67|6343.67|364
1585591200000|2020-03-30 18:00:00|6381.74|6345.74|6378.87|6342.87|6381.84|6345.84|6376.71|6340.71|243
1585591500000|2020-03-30 18:05:00|6378.85|6342.85|6378.92|6342.92|6382.79|6346.79|6378.22|6342.22|247
1585591800000|2020-03-30 18:10:00|6378.32|6342.32|6365.22|6329.22|6378.92|6342.92|6362.12|6326.12|302
1585592100000|2020-03-30 18:15:00|6365.23|6329.23|6368.08|6332.08|6368.52|6332.52|6360.81|6324.81|354
1585592400000|2020-03-30 18:20:00|6368.3|6332.3|6368.19|6332.19|6374.36|6338.36|6365.8|6329.8|257
1585592700000|2020-03-30 18:25:00|6368.12|6332.12|6374.08|6338.08|6374.08|6338.08|6364.52|6328.52|214
1585593000000|2020-03-30 18:30:00|6374|6338|6383.45|6347.45|6383.68|6347.68|6373.94|6337.94|223
1585593300000|2020-03-30 18:35:00|6383.59|6347.59|6383.94|6347.94|6385.91|6349.91|6381.21|6345.21|241
1585593600000|2020-03-30 18:40:00|6383.92|6347.92|6396.81|6360.81|6399.41|6363.41|6383.92|6347.92|281
1585593900000|2020-03-30 18:45:00|6396.82|6360.82|6393.94|6357.94|6400.91|6364.91|6393.94|6357.94|260
1585594200000|2020-03-30 18:50:00|6394.27|6358.27|6390.9|6354.9|6396.72|6360.72|6390.9|6354.9|232
1585594500000|2020-03-30 18:55:00|6390.85|6354.85|6394.21|6358.21|6397|6361|6390.38|6354.38|211
1585594800000|2020-03-30 19:00:00|6394.2|6358.2|6383.84|6347.84|6399.76|6363.76|6383.84|6347.84|207
1585595100000|2020-03-30 19:05:00|6383.87|6347.87|6386.71|6350.71|6386.95|6350.95|6382.64|6346.64|129
1585595400000|2020-03-30 19:10:00|6387.79|6351.79|6400.97|6364.97|6402.95|6366.95|6386.96|6350.96|208
1585595700000|2020-03-30 19:15:00|6400.96|6364.96|6410.16|6374.16|6410.21|6374.21|6398.78|6362.78|310
1585596000000|2020-03-30 19:20:00|6412.45|6376.45|6394.99|6358.99|6427.33|6391.33|6394.99|6358.99|482
1585596300000|2020-03-30 19:25:00|6394.35|6358.35|6385.45|6349.45|6394.35|6358.35|6379.86|6343.86|376
1585596600000|2020-03-30 19:30:00|6385.34|6349.34|6385.04|6349.04|6387.8|6351.8|6378.96|6342.96|299
1585596900000|2020-03-30 19:35:00|6384.98|6348.98|6393.34|6357.34|6393.59|6357.59|6384.94|6348.94|228
1585597200000|2020-03-30 19:40:00|6393.63|6357.63|6388.09|6352.09|6394.7|6358.7|6386.17|6350.17|199
1585597500000|2020-03-30 19:45:00|6388.18|6352.18|6391.02|6355.02|6392.29|6356.29|6385.47|6349.47|229
1585597800000|2020-03-30 19:50:00|6391.06|6355.06|6398.49|6362.49|6399.36|6363.36|6388.51|6352.51|295
1585598100000|2020-03-30 19:55:00|6398.54|6362.54|6395.08|6359.08|6399.57|6363.57|6389.21|6353.21|201
1585598400000|2020-03-30 20:00:00|6395.33|6359.33|6407.51|6371.51|6410.58|6374.58|6393.73|6357.73|327
1585598700000|2020-03-30 20:05:00|6407.62|6371.62|6422.24|6386.24|6437.56|6401.56|6407.62|6371.62|588
1585599000000|2020-03-30 20:10:00|6422.01|6386.01|6447.21|6411.21|6447.25|6411.25|6422.01|6386.01|585
1585599300000|2020-03-30 20:15:00|6447.49|6411.49|6484.34|6448.34|6526|6490|6447.49|6411.49|783
1585599600000|2020-03-30 20:20:00|6484.91|6448.91|6489.13|6453.13|6509.04|6473.04|6479.53|6443.53|764
1585599900000|2020-03-30 20:25:00|6489.1|6453.1|6478.57|6442.57|6494.48|6458.48|6472.65|6436.65|665
1585600200000|2020-03-30 20:30:00|6477.99|6441.99|6478.37|6442.37|6490.8|6454.8|6476.05|6440.05|480
1585600500000|2020-03-30 20:35:00|6478.42|6442.42|6471.48|6435.48|6482.18|6446.18|6470.76|6434.76|301
1585600800000|2020-03-30 20:40:00|6471.95|6435.95|6488.36|6452.36|6495.75|6459.75|6471.95|6435.95|516
1585601100000|2020-03-30 20:45:00|6488.35|6452.35|6508.18|6472.18|6509.77|6473.77|6486.91|6450.91|492
1585601400000|2020-03-30 20:50:00|6508.14|6472.14|6489.53|6453.53|6508.21|6472.21|6489.41|6453.41|475
1585601700000|2020-03-30 20:55:00|6490.1|6454.1|6493.86|6457.86|6493.86|6457.86|6482.71|6446.71|262
1585602000000|2020-03-30 21:00:00|6494|6458|6509.68|6473.68|6514.14|6478.14|6494|6458|375
1585602300000|2020-03-30 21:05:00|6509.73|6473.73|6557.48|6521.48|6591.08|6555.08|6509.34|6473.34|676
1585602600000|2020-03-30 21:10:00|6557.47|6521.47|6572.82|6536.82|6589.94|6553.94|6532.55|6496.55|790
1585602900000|2020-03-30 21:15:00|6572.84|6536.84|6538.16|6502.16|6574.21|6538.21|6538.07|6502.07|608
1585603200000|2020-03-30 21:20:00|6538.04|6502.04|6547.67|6511.67|6553.19|6517.19|6521.98|6485.98|528
1585603500000|2020-03-30 21:25:00|6547.65|6511.65|6540.6|6504.6|6547.92|6511.92|6528.18|6492.18|423
1585603800000|2020-03-30 21:30:00|6540.66|6504.66|6542.18|6506.18|6558.64|6522.64|6534.52|6498.52|532
1585604100000|2020-03-30 21:35:00|6542.19|6506.19|6520.24|6484.24|6542.67|6506.67|6519.65|6483.65|567
1585604400000|2020-03-30 21:40:00|6520.25|6484.25|6528.52|6492.52|6528.58|6492.58|6519.63|6483.63|403
1585604700000|2020-03-30 21:45:00|6529.25|6493.25|6550.23|6514.23|6554.03|6518.03|6529.11|6493.11|477
1585605000000|2020-03-30 21:50:00|6550.24|6514.24|6550.47|6514.47|6552.03|6516.03|6539.44|6503.44|539
1585605300000|2020-03-30 21:55:00|6550.49|6514.49|6566.05|6530.05|6582.97|6546.97|6549.78|6513.78|464
1585605600000|2020-03-30 22:00:00|6566.1|6530.1|6578.28|6542.28|6592.04|6556.04|6566.1|6530.1|876
1585605900000|2020-03-30 22:05:00|6578.04|6542.04|6559.47|6523.47|6578.04|6542.04|6545.43|6509.43|648
1585606200000|2020-03-30 22:10:00|6559.46|6523.46|6549.49|6513.49|6559.65|6523.65|6549.06|6513.06|685
1585606500000|2020-03-30 22:15:00|6549.32|6513.32|6565.27|6529.27|6567.64|6531.64|6549.16|6513.16|516
1585606800000|2020-03-30 22:20:00|6565.26|6529.26|6567.45|6531.45|6568.29|6532.29|6558.69|6522.69|322
1585607100000|2020-03-30 22:25:00|6567.68|6531.68|6622.27|6586.27|6622.33|6586.33|6567.47|6531.47|530
1585607400000|2020-03-30 22:30:00|6622.28|6586.28|6573.48|6537.48|6635.1|6599.1|6567.9|6531.9|860
1585607700000|2020-03-30 22:35:00|6573.49|6537.49|6585.5|6549.5|6589.28|6553.28|6572.01|6536.01|577
1585608000000|2020-03-30 22:40:00|6585.44|6549.44|6576|6540|6591|6555|6576|6540|515
1585608300000|2020-03-30 22:45:00|6575.55|6539.55|6533.59|6497.59|6575.84|6539.84|6526.3|6490.3|780
1585608600000|2020-03-30 22:50:00|6533.46|6497.46|6531.34|6495.34|6538.63|6502.63|6530.06|6494.06|443
1585608900000|2020-03-30 22:55:00|6531.45|6495.45|6497.77|6461.77|6531.45|6495.45|6489.88|6453.88|694
1585609200000|2020-03-30 23:00:00|6496.59|6460.59|6497.8|6461.8|6509.73|6473.73|6489.23|6453.23|566
1585609500000|2020-03-30 23:05:00|6497.89|6461.89|6477.18|6441.18|6506.89|6470.89|6472.9|6436.9|682
1585609800000|2020-03-30 23:10:00|6477.52|6441.52|6500.22|6464.22|6501.41|6465.41|6475.64|6439.64|458
1585610100000|2020-03-30 23:15:00|6500.18|6464.18|6499.18|6463.18|6514.88|6478.88|6494.87|6458.87|494
1585610400000|2020-03-30 23:20:00|6499.04|6463.04|6484.78|6448.78|6504.49|6468.49|6483.77|6447.77|619
1585610700000|2020-03-30 23:25:00|6484.77|6448.77|6488.97|6452.97|6488.97|6452.97|6475.63|6439.63|444
1585611000000|2020-03-30 23:30:00|6489.35|6453.35|6458.28|6422.28|6491.09|6455.09|6452.36|6416.36|565
1585611300000|2020-03-30 23:35:00|6458.24|6422.24|6456.45|6420.45|6458.25|6422.25|6443.27|6407.27|638
1585611600000|2020-03-30 23:40:00|6456.46|6420.46|6459.32|6423.32|6462.87|6426.87|6450.82|6414.82|383
1585611900000|2020-03-30 23:45:00|6459.31|6423.31|6441.28|6405.28|6461.27|6425.27|6435.03|6399.03|505
1585612200000|2020-03-30 23:50:00|6441.09|6405.09|6450.21|6414.21|6452.25|6416.25|6439.95|6403.95|461
1585612500000|2020-03-30 23:55:00|6450.19|6414.19|6423.21|6387.21|6450.19|6414.19|6410.06|6374.06|757
1585612800000|2020-03-31 00:00:00|6423.47|6387.47|6453.43|6417.43|6453.43|6417.43|6416.4|6380.4|753
1585613100000|2020-03-31 00:05:00|6453.27|6417.27|6473.82|6437.82|6473.83|6437.83|6452.36|6416.36|627
1585613400000|2020-03-31 00:10:00|6473.84|6437.84|6465.38|6429.38|6474.68|6438.68|6459.14|6423.14|406
1585613700000|2020-03-31 00:15:00|6465.19|6429.19|6480.01|6444.01|6480.4|6444.4|6461.17|6425.17|529
1585614000000|2020-03-31 00:20:00|6480.03|6444.03|6485.68|6449.68|6487.16|6451.16|6476.59|6440.59|355
1585614300000|2020-03-31 00:25:00|6485.7|6449.7|6485.72|6449.72|6495.93|6459.93|6483.9|6447.9|395
1585614600000|2020-03-31 00:30:00|6485.73|6449.73|6471.4|6435.4|6488.08|6452.08|6469.67|6433.67|401
1585614900000|2020-03-31 00:35:00|6471.11|6435.11|6485.83|6449.83|6491.65|6455.65|6469.39|6433.39|337
1585615200000|2020-03-31 00:40:00|6485.84|6449.84|6482.86|6446.86|6497.47|6461.47|6482.76|6446.76|404
1585615500000|2020-03-31 00:45:00|6483.1|6447.1|6479.11|6443.11|6484.74|6448.74|6472.83|6436.83|332
1585615800000|2020-03-31 00:50:00|6479.08|6443.08|6485.59|6449.59|6488.87|6452.87|6475.66|6439.66|233
1585616100000|2020-03-31 00:55:00|6485.52|6449.52|6467.57|6431.57|6491.48|6455.48|6466.92|6430.92|363
1585616400000|2020-03-31 01:00:00|6467.84|6431.84|6483.82|6447.82|6483.89|6447.89|6467.84|6431.84|257
1585616700000|2020-03-31 01:05:00|6484.64|6448.64|6483.17|6447.17|6489.19|6453.19|6481.86|6445.86|367
1585617000000|2020-03-31 01:10:00|6483.15|6447.15|6497.11|6461.11|6497.11|6461.11|6482.93|6446.93|296
1585617300000|2020-03-31 01:15:00|6497.8|6461.8|6490.57|6454.57|6502.85|6466.85|6488.33|6452.33|345
1585617600000|2020-03-31 01:20:00|6490.58|6454.58|6495.45|6459.45|6496.91|6460.91|6488.28|6452.28|284
1585617900000|2020-03-31 01:25:00|6495.44|6459.44|6509.61|6473.61|6510.54|6474.54|6494.13|6458.13|291
1585618200000|2020-03-31 01:30:00|6508.85|6472.85|6510.86|6474.86|6515.34|6479.34|6506.89|6470.89|369
1585618500000|2020-03-31 01:35:00|6510.84|6474.84|6509.22|6473.22|6513.45|6477.45|6506.65|6470.65|354
1585618800000|2020-03-31 01:40:00|6509.18|6473.18|6527.15|6491.15|6527.75|6491.75|6508.4|6472.4|339
1585619100000|2020-03-31 01:45:00|6527.14|6491.14|6515.37|6479.37|6527.17|6491.17|6513.07|6477.07|372
1585619400000|2020-03-31 01:50:00|6515.89|6479.89|6522.29|6486.29|6523.52|6487.52|6513.06|6477.06|297
1585619700000|2020-03-31 01:55:00|6522.44|6486.44|6540.93|6504.93|6540.93|6504.93|6522.44|6486.44|379
1585620000000|2020-03-31 02:00:00|6540.83|6504.83|6524.3|6488.3|6544.33|6508.33|6523.34|6487.34|358
1585620300000|2020-03-31 02:05:00|6523.72|6487.72|6512.91|6476.91|6528.82|6492.82|6512.64|6476.64|390
1585620600000|2020-03-31 02:10:00|6512.64|6476.64|6498.88|6462.88|6513.2|6477.2|6498.38|6462.38|501
1585620900000|2020-03-31 02:15:00|6498.69|6462.69|6506.5|6470.5|6507.53|6471.53|6493.27|6457.27|421
1585621200000|2020-03-31 02:20:00|6506.51|6470.51|6503.7|6467.7|6507.34|6471.34|6499.88|6463.88|281
1585621500000|2020-03-31 02:25:00|6503.76|6467.76|6509.6|6473.6|6512.38|6476.38|6503.76|6467.76|163
1585621800000|2020-03-31 02:30:00|6509.59|6473.59|6517.54|6481.54|6518.81|6482.81|6509.21|6473.21|174
1585622100000|2020-03-31 02:35:00|6517.53|6481.53|6512.86|6476.86|6517.53|6481.53|6510.04|6474.04|257
1585622400000|2020-03-31 02:40:00|6512.87|6476.87|6518.53|6482.53|6518.53|6482.53|6511.85|6475.85|163
1585622700000|2020-03-31 02:45:00|6518.54|6482.54|6518.37|6482.37|6523.11|6487.11|6517.04|6481.04|190
1585623000000|2020-03-31 02:50:00|6518.17|6482.17|6501.06|6465.06|6518.17|6482.17|6500.64|6464.64|236
1585623300000|2020-03-31 02:55:00|6501.08|6465.08|6477.63|6441.63|6501.08|6465.08|6475.72|6439.72|440
1585623600000|2020-03-31 03:00:00|6477.45|6441.45|6456.79|6420.79|6477.59|6441.59|6442.59|6406.59|751
1585623900000|2020-03-31 03:05:00|6456.56|6420.56|6467.86|6431.86|6467.88|6431.88|6449.76|6413.76|451
1585624200000|2020-03-31 03:10:00|6467.16|6431.16|6452.4|6416.4|6467.39|6431.39|6441.5|6405.5|557
1585624500000|2020-03-31 03:15:00|6452.28|6416.28|6458.77|6422.77|6461.49|6425.49|6445.02|6409.02|387
1585624800000|2020-03-31 03:20:00|6458.54|6422.54|6469.59|6433.59|6469.59|6433.59|6458.54|6422.54|240
1585625100000|2020-03-31 03:25:00|6469.6|6433.6|6478.37|6442.37|6479.92|6443.92|6469.4|6433.4|164
1585625400000|2020-03-31 03:30:00|6479.03|6443.03|6484.42|6448.42|6492.59|6456.59|6473.9|6437.9|342
1585625700000|2020-03-31 03:35:00|6484.87|6448.87|6485.63|6449.63|6488.83|6452.83|6482.82|6446.82|336
1585626000000|2020-03-31 03:40:00|6485.48|6449.48|6491.32|6455.32|6491.32|6455.32|6481.78|6445.78|264
1585626300000|2020-03-31 03:45:00|6491.31|6455.31|6483.27|6447.27|6504.56|6468.56|6482.14|6446.14|424
1585626600000|2020-03-31 03:50:00|6483.18|6447.18|6477.93|6441.93|6483.43|6447.43|6473.21|6437.21|277
1585626900000|2020-03-31 03:55:00|6477.95|6441.95|6464.84|6428.84|6477.95|6441.95|6464.53|6428.53|396
1585627200000|2020-03-31 04:00:00|6464.82|6428.82|6459.81|6423.81|6465.4|6429.4|6444.32|6408.32|577
1585627500000|2020-03-31 04:05:00|6459.69|6423.69|6477.03|6441.03|6483.6|6447.6|6459.21|6423.21|529
1585627800000|2020-03-31 04:10:00|6476.99|6440.99|6459.5|6423.5|6478.62|6442.62|6456.65|6420.65|413
1585628100000|2020-03-31 04:15:00|6458.89|6422.89|6452.81|6416.81|6462.84|6426.84|6451.32|6415.32|354
1585628400000|2020-03-31 04:20:00|6452.54|6416.54|6441.3|6405.3|6456.71|6420.71|6439.91|6403.91|465
1585628700000|2020-03-31 04:25:00|6441.27|6405.27|6459.74|6423.74|6461.31|6425.31|6436.41|6400.41|394
1585629000000|2020-03-31 04:30:00|6459.71|6423.71|6439.45|6403.45|6459.76|6423.76|6434.24|6398.24|478
1585629300000|2020-03-31 04:35:00|6439.04|6403.04|6432.37|6396.37|6441.95|6405.95|6426.36|6390.36|571
1585629600000|2020-03-31 04:40:00|6432.33|6396.33|6425.31|6389.31|6432.33|6396.33|6408.74|6372.74|595
1585629900000|2020-03-31 04:45:00|6425.41|6389.41|6422.53|6386.53|6434.5|6398.5|6422.49|6386.49|369
1585630200000|2020-03-31 04:50:00|6422.52|6386.52|6408.75|6372.75|6422.52|6386.52|6406.84|6370.84|411
1585630500000|2020-03-31 04:55:00|6408.73|6372.73|6418.69|6382.69|6425.86|6389.86|6404.97|6368.97|543
1585630800000|2020-03-31 05:00:00|6418.93|6382.93|6413.02|6377.02|6419.02|6383.02|6403.97|6367.97|536
1585631100000|2020-03-31 05:05:00|6413.12|6377.12|6435.71|6399.71|6437.43|6401.43|6412.99|6376.99|483
1585631400000|2020-03-31 05:10:00|6435.83|6399.83|6434.27|6398.27|6435.93|6399.93|6427.56|6391.56|253
1585631700000|2020-03-31 05:15:00|6434.23|6398.23|6443.67|6407.67|6444.59|6408.59|6434.23|6398.23|281
1585632000000|2020-03-31 05:20:00|6444.05|6408.05|6426.29|6390.29|6444.05|6408.05|6426.09|6390.09|261
1585632300000|2020-03-31 05:25:00|6426.09|6390.09|6454.12|6418.12|6454.12|6418.12|6425.27|6389.27|400
1585632600000|2020-03-31 05:30:00|6453.96|6417.96|6447.27|6411.27|6456.83|6420.83|6447.27|6411.27|300
1585632900000|2020-03-31 05:35:00|6447.26|6411.26|6447.86|6411.86|6451.21|6415.21|6446.73|6410.73|299
1585633200000|2020-03-31 05:40:00|6447.87|6411.87|6448.39|6412.39|6450.04|6414.04|6447.59|6411.59|159
1585633500000|2020-03-31 05:45:00|6448|6412|6438.13|6402.13|6448|6412|6436.54|6400.54|244
1585633800000|2020-03-31 05:50:00|6438.12|6402.12|6428.42|6392.42|6438.12|6402.12|6426.14|6390.14|379
1585634100000|2020-03-31 05:55:00|6428.58|6392.58|6440.68|6404.68|6443.95|6407.95|6427.98|6391.98|267
1585634400000|2020-03-31 06:00:00|6440.61|6404.61|6423.05|6387.05|6440.61|6404.61|6420.51|6384.51|436
1585634700000|2020-03-31 06:05:00|6422.82|6386.82|6419.74|6383.74|6423.62|6387.62|6418.02|6382.02|304
1585635000000|2020-03-31 06:10:00|6419.71|6383.71|6427.19|6391.19|6428.04|6392.04|6415.27|6379.27|356
1585635300000|2020-03-31 06:15:00|6427.24|6391.24|6439.76|6403.76|6440.24|6404.24|6425.33|6389.33|313
1585635600000|2020-03-31 06:20:00|6439.85|6403.85|6446.55|6410.55|6453.14|6417.14|6438.54|6402.54|337
1585635900000|2020-03-31 06:25:00|6446.56|6410.56|6448.95|6412.95|6452.66|6416.66|6445.9|6409.9|303
1585636200000|2020-03-31 06:30:00|6449.09|6413.09|6455.45|6419.45|6455.64|6419.64|6440.32|6404.32|269
1585636500000|2020-03-31 06:35:00|6455.59|6419.59|6476.25|6440.25|6487.36|6451.36|6455.55|6419.55|619
1585636800000|2020-03-31 06:40:00|6475.86|6439.86|6467.85|6431.85|6479.16|6443.16|6466.54|6430.54|312
1585637100000|2020-03-31 06:45:00|6468.15|6432.15|6468.09|6432.09|6476.97|6440.97|6467.23|6431.23|319
1585637400000|2020-03-31 06:50:00|6468.08|6432.08|6474.16|6438.16|6476.4|6440.4|6466.04|6430.04|330
1585637700000|2020-03-31 06:55:00|6474.54|6438.54|6490.97|6454.97|6490.97|6454.97|6474.24|6438.24|364
1585638000000|2020-03-31 07:00:00|6491.74|6455.74|6475.11|6439.11|6493.72|6457.72|6474.89|6438.89|320
1585638300000|2020-03-31 07:05:00|6475.27|6439.27|6466.98|6430.98|6475.32|6439.32|6466.98|6430.98|294
1585638600000|2020-03-31 07:10:00|6467.15|6431.15|6476.2|6440.2|6476.2|6440.2|6465.83|6429.83|196
1585638900000|2020-03-31 07:15:00|6476.12|6440.12|6480.07|6444.07|6481.37|6445.37|6473.99|6437.99|227
1585639200000|2020-03-31 07:20:00|6480.16|6444.16|6473.59|6437.59|6480.71|6444.71|6471.24|6435.24|220
1585639500000|2020-03-31 07:25:00|6473.55|6437.55|6477.53|6441.53|6477.76|6441.76|6471.16|6435.16|147
1585639800000|2020-03-31 07:30:00|6477.71|6441.71|6468.44|6432.44|6478.01|6442.01|6468.24|6432.24|154
1585640100000|2020-03-31 07:35:00|6468.63|6432.63|6456.71|6420.71|6470.53|6434.53|6454.3|6418.3|251
1585640400000|2020-03-31 07:40:00|6456.7|6420.7|6455.77|6419.77|6456.7|6420.7|6450.8|6414.8|306
1585640700000|2020-03-31 07:45:00|6455.78|6419.78|6463.27|6427.27|6463.3|6427.3|6455.78|6419.78|190
1585641000000|2020-03-31 07:50:00|6463.26|6427.26|6465.74|6429.74|6469.32|6433.32|6463.07|6427.07|217
1585641300000|2020-03-31 07:55:00|6465.76|6429.76|6467.25|6431.25|6468.59|6432.59|6463.71|6427.71|158
1585641600000|2020-03-31 08:00:00|6467.52|6431.52|6473.54|6437.54|6473.54|6437.54|6466.46|6430.46|238
1585641900000|2020-03-31 08:05:00|6473.58|6437.58|6478.92|6442.92|6482.52|6446.52|6473.58|6437.58|240
1585642200000|2020-03-31 08:10:00|6479.51|6443.51|6478.18|6442.18|6481.46|6445.46|6475.38|6439.38|175
1585642500000|2020-03-31 08:15:00|6478.17|6442.17|6480.42|6444.42|6482.64|6446.64|6476.78|6440.78|190
1585642800000|2020-03-31 08:20:00|6480.39|6444.39|6505.48|6469.48|6507.28|6471.28|6480.27|6444.27|460
1585643100000|2020-03-31 08:25:00|6505.22|6469.22|6496.11|6460.11|6505.22|6469.22|6493.26|6457.26|343
1585643400000|2020-03-31 08:30:00|6496.09|6460.09|6506.29|6470.29|6510.31|6474.31|6493.63|6457.63|325
1585643700000|2020-03-31 08:35:00|6506.27|6470.27|6518.17|6482.17|6518.42|6482.42|6506.27|6470.27|293
1585644000000|2020-03-31 08:40:00|6518.19|6482.19|6524.71|6488.71|6530.39|6494.39|6517.79|6481.79|343
1585644300000|2020-03-31 08:45:00|6524.57|6488.57|6504.68|6468.68|6524.74|6488.74|6500.41|6464.41|384
1585644600000|2020-03-31 08:50:00|6504.93|6468.93|6506.04|6470.04|6516.02|6480.02|6503.89|6467.89|354
1585644900000|2020-03-31 08:55:00|6506.09|6470.09|6521|6485|6521.12|6485.12|6505.96|6469.96|319
1585645200000|2020-03-31 09:00:00|6520.76|6484.76|6504.28|6468.28|6521.8|6485.8|6502.32|6466.32|358
1585645500000|2020-03-31 09:05:00|6504.27|6468.27|6499.15|6463.15|6506.38|6470.38|6493.85|6457.85|401
1585645800000|2020-03-31 09:10:00|6499.2|6463.2|6496.59|6460.59|6503.83|6467.83|6496.59|6460.59|239
1585646100000|2020-03-31 09:15:00|6496.51|6460.51|6490.61|6454.61|6501.03|6465.03|6487.26|6451.26|309
1585646400000|2020-03-31 09:20:00|6490.53|6454.53|6491.69|6455.69|6493.52|6457.52|6483.64|6447.64|286
1585646700000|2020-03-31 09:25:00|6491.71|6455.71|6508.37|6472.37|6508.37|6472.37|6491.67|6455.67|226
1585647000000|2020-03-31 09:30:00|6508.36|6472.36|6505.32|6469.32|6509.13|6473.13|6501.5|6465.5|264
1585647300000|2020-03-31 09:35:00|6505.31|6469.31|6519.63|6483.63|6523.53|6487.53|6504.38|6468.38|272
1585647600000|2020-03-31 09:40:00|6519.54|6483.54|6523.56|6487.56|6526.79|6490.79|6516.45|6480.45|296
1585647900000|2020-03-31 09:45:00|6523.41|6487.41|6505.11|6469.11|6523.93|6487.93|6505.11|6469.11|329
1585648200000|2020-03-31 09:50:00|6505.1|6469.1|6469.2|6433.2|6505.51|6469.51|6462.95|6426.95|544
1585648500000|2020-03-31 09:55:00|6469.18|6433.18|6463.23|6427.23|6471.03|6435.03|6456.34|6420.34|488
1585648800000|2020-03-31 10:00:00|6463.24|6427.24|6440.39|6404.39|6466.38|6430.38|6439.85|6403.85|519
1585649100000|2020-03-31 10:05:00|6440.32|6404.32|6452.91|6416.91|6453.93|6417.93|6432.15|6396.15|471
1585649400000|2020-03-31 10:10:00|6453.38|6417.38|6451.18|6415.18|6456.99|6420.99|6448.22|6412.22|272
1585649700000|2020-03-31 10:15:00|6451.2|6415.2|6463.38|6427.38|6463.83|6427.83|6445.33|6409.33|348
1585650000000|2020-03-31 10:20:00|6463.33|6427.33|6460.29|6424.29|6466.72|6430.72|6458.47|6422.47|352
1585650300000|2020-03-31 10:25:00|6460.4|6424.4|6455.02|6419.02|6460.55|6424.55|6455.02|6419.02|173
1585650600000|2020-03-31 10:30:00|6455|6419|6446.95|6410.95|6456.49|6420.49|6445.35|6409.35|277
1585650900000|2020-03-31 10:35:00|6446.74|6410.74|6456.18|6420.18|6456.22|6420.22|6441.27|6405.27|297
1585651200000|2020-03-31 10:40:00|6455.33|6419.33|6449.29|6413.29|6458.01|6422.01|6449.19|6413.19|152
1585651500000|2020-03-31 10:45:00|6449.23|6413.23|6437.77|6401.77|6449.62|6413.62|6435.63|6399.63|335
1585651800000|2020-03-31 10:50:00|6437.22|6401.22|6436.69|6400.69|6443.72|6407.72|6435.91|6399.91|223
1585652100000|2020-03-31 10:55:00|6436.71|6400.71|6455.91|6419.91|6457.63|6421.63|6436.71|6400.71|358
1585652400000|2020-03-31 11:00:00|6455.9|6419.9|6450.87|6414.87|6457.15|6421.15|6447.22|6411.22|333
1585652700000|2020-03-31 11:05:00|6450.88|6414.88|6425.04|6389.04|6454.43|6418.43|6422.67|6386.67|327
1585653000000|2020-03-31 11:10:00|6425.26|6389.26|6393.16|6357.16|6425.27|6389.27|6385.78|6349.78|802
1585653300000|2020-03-31 11:15:00|6393|6357|6409.84|6373.84|6413.43|6377.43|6378.25|6342.25|791
1585653600000|2020-03-31 11:20:00|6409.9|6373.9|6403.23|6367.23|6412.55|6376.55|6403.02|6367.02|397
1585653900000|2020-03-31 11:25:00|6403.22|6367.22|6399.4|6363.4|6409.22|6373.22|6399.29|6363.29|368
1585654200000|2020-03-31 11:30:00|6400.78|6364.78|6408.09|6372.09|6410.42|6374.42|6398.29|6362.29|412
1585654500000|2020-03-31 11:35:00|6408.1|6372.1|6408.82|6372.82|6413.7|6377.7|6405.46|6369.46|286
1585654800000|2020-03-31 11:40:00|6408.73|6372.73|6411.2|6375.2|6412.3|6376.3|6405.95|6369.95|315
1585655100000|2020-03-31 11:45:00|6411.19|6375.19|6410.93|6374.93|6411.19|6375.19|6394.98|6358.98|452
1585655400000|2020-03-31 11:50:00|6410.78|6374.78|6420.28|6384.28|6425.96|6389.96|6409.36|6373.36|364
1585655700000|2020-03-31 11:55:00|6420.22|6384.22|6417.48|6381.48|6420.52|6384.52|6415.97|6379.97|260
1585656000000|2020-03-31 12:00:00|6417.95|6381.95|6403.02|6367.02|6426.56|6390.56|6393.42|6357.42|466
1585656300000|2020-03-31 12:05:00|6403.03|6367.03|6398.71|6362.71|6403.79|6367.79|6394.54|6358.54|370
1585656600000|2020-03-31 12:10:00|6398.7|6362.7|6367.59|6331.59|6403.65|6367.65|6359.59|6323.59|469
1585656900000|2020-03-31 12:15:00|6367.56|6331.56|6377.84|6341.84|6382.01|6346.01|6364.19|6328.19|543
1585657200000|2020-03-31 12:20:00|6377.83|6341.83|6377.43|6341.43|6382.36|6346.36|6374.79|6338.79|345
1585657500000|2020-03-31 12:25:00|6377.88|6341.88|6395.59|6359.59|6395.59|6359.59|6376.98|6340.98|350
1585657800000|2020-03-31 12:30:00|6395.58|6359.58|6399.97|6363.97|6406.34|6370.34|6393.91|6357.91|370
1585658100000|2020-03-31 12:35:00|6400.03|6364.03|6387.04|6351.04|6401.71|6365.71|6385.99|6349.99|341
1585658400000|2020-03-31 12:40:00|6386.88|6350.88|6396.92|6360.92|6397.18|6361.18|6386.24|6350.24|263
1585658700000|2020-03-31 12:45:00|6396.19|6360.19|6464.19|6428.19|6473.25|6437.25|6391.71|6355.71|659
1585659000000|2020-03-31 12:50:00|6463.97|6427.97|6469.38|6433.38|6485.54|6449.54|6457.48|6421.48|863
1585659300000|2020-03-31 12:55:00|6469.35|6433.35|6472.36|6436.36|6474.74|6438.74|6465.8|6429.8|552
1585659600000|2020-03-31 13:00:00|6472.15|6436.15|6462.03|6426.03|6472.36|6436.36|6458.78|6422.78|458
1585659900000|2020-03-31 13:05:00|6462.08|6426.08|6463.11|6427.11|6469.01|6433.01|6458.99|6422.99|341
1585660200000|2020-03-31 13:10:00|6462.6|6426.6|6479.14|6443.14|6486.9|6450.9|6462.57|6426.57|432
1585660500000|2020-03-31 13:15:00|6479.13|6443.13|6496.49|6460.49|6507.17|6471.17|6475.34|6439.34|534
1585660800000|2020-03-31 13:20:00|6496.4|6460.4|6493.38|6457.38|6501.17|6465.17|6487.12|6451.12|409
1585661100000|2020-03-31 13:25:00|6493.39|6457.39|6482.04|6446.04|6496.15|6460.15|6478.7|6442.7|371
1585661400000|2020-03-31 13:30:00|6481.96|6445.96|6461.42|6425.42|6482.4|6446.4|6452.37|6416.37|675
1585661700000|2020-03-31 13:35:00|6461.15|6425.15|6458.57|6422.57|6466.42|6430.42|6454.59|6418.59|486
1585662000000|2020-03-31 13:40:00|6458.76|6422.76|6470.54|6434.54|6476.79|6440.79|6458.76|6422.76|375
1585662300000|2020-03-31 13:45:00|6470.53|6434.53|6455.69|6419.69|6470.53|6434.53|6452.34|6416.34|441
1585662600000|2020-03-31 13:50:00|6455.5|6419.5|6440.66|6404.66|6455.51|6419.51|6431.11|6395.11|369
1585662900000|2020-03-31 13:55:00|6441.09|6405.09|6447.23|6411.23|6457.5|6421.5|6440.55|6404.55|375
1585663200000|2020-03-31 14:00:00|6446.94|6410.94|6461.08|6425.08|6462.79|6426.79|6446.31|6410.31|422
1585663500000|2020-03-31 14:05:00|6461.15|6425.15|6474.79|6438.79|6481.85|6445.85|6461.15|6425.15|483
1585663800000|2020-03-31 14:10:00|6474.8|6438.8|6487.88|6451.88|6487.88|6451.88|6474.33|6438.33|449
1585664100000|2020-03-31 14:15:00|6487.64|6451.64|6493.72|6457.72|6495.31|6459.31|6482.59|6446.59|375
1585664400000|2020-03-31 14:20:00|6493.68|6457.68|6487.94|6451.94|6494.14|6458.14|6477.14|6441.14|418
1585664700000|2020-03-31 14:25:00|6488.01|6452.01|6499.13|6463.13|6507.57|6471.57|6485.23|6449.23|509
1585665000000|2020-03-31 14:30:00|6499.25|6463.25|6485.96|6449.96|6509.48|6473.48|6485.31|6449.31|418
1585665300000|2020-03-31 14:35:00|6485.74|6449.74|6493.14|6457.14|6496.92|6460.92|6482.75|6446.75|238
1585665600000|2020-03-31 14:40:00|6493.31|6457.31|6485.03|6449.03|6496.79|6460.79|6484.57|6448.57|278
1585665900000|2020-03-31 14:45:00|6485.02|6449.02|6489.93|6453.93|6490.28|6454.28|6475.36|6439.36|411
1585666200000|2020-03-31 14:50:00|6489.91|6453.91|6488.62|6452.62|6496.28|6460.28|6487.15|6451.15|353
1585666500000|2020-03-31 14:55:00|6488.56|6452.56|6487.35|6451.35|6494.38|6458.38|6485.54|6449.54|288
1585666800000|2020-03-31 15:00:00|6487.34|6451.34|6486.8|6450.8|6490.74|6454.74|6483.86|6447.86|233
1585667100000|2020-03-31 15:05:00|6486.58|6450.58|6492.86|6456.86|6494.39|6458.39|6485.86|6449.86|187
1585667400000|2020-03-31 15:10:00|6493.1|6457.1|6514.68|6478.68|6518.27|6482.27|6493.1|6457.1|410
1585667700000|2020-03-31 15:15:00|6514.67|6478.67|6479.14|6443.14|6532.51|6496.51|6473.8|6437.8|602
1585668000000|2020-03-31 15:20:00|6479.15|6443.15|6461.97|6425.97|6487.57|6451.57|6457|6421|577
1585668300000|2020-03-31 15:25:00|6462.06|6426.06|6474.38|6438.38|6476.53|6440.53|6461.87|6425.87|307
1585668600000|2020-03-31 15:30:00|6474.45|6438.45|6490.73|6454.73|6495.86|6459.86|6474.45|6438.45|353
1585668900000|2020-03-31 15:35:00|6490.7|6454.7|6492.86|6456.86|6494.51|6458.51|6484.9|6448.9|301
1585669200000|2020-03-31 15:40:00|6492.87|6456.87|6494.17|6458.17|6497.76|6461.76|6492.86|6456.86|241
1585669500000|2020-03-31 15:45:00|6494.18|6458.18|6482.16|6446.16|6494.32|6458.32|6480.29|6444.29|235
1585669800000|2020-03-31 15:50:00|6482.15|6446.15|6477.15|6441.15|6490.97|6454.97|6477.15|6441.15|344
1585670100000|2020-03-31 15:55:00|6477.26|6441.26|6482.68|6446.68|6483.54|6447.54|6467.34|6431.34|382
1585670400000|2020-03-31 16:00:00|6482.75|6446.75|6475.18|6439.18|6483.65|6447.65|6471.21|6435.21|329
1585670700000|2020-03-31 16:05:00|6475.17|6439.17|6496.39|6460.39|6497.41|6461.41|6475.06|6439.06|370
1585671000000|2020-03-31 16:10:00|6496.4|6460.4|6489.94|6453.94|6497.37|6461.37|6489.94|6453.94|225
1585671300000|2020-03-31 16:15:00|6489.84|6453.84|6489.11|6453.11|6495.14|6459.14|6489.09|6453.09|248
1585671600000|2020-03-31 16:20:00|6489.12|6453.12|6483|6447|6491.72|6455.72|6482.93|6446.93|168
1585671900000|2020-03-31 16:25:00|6483.13|6447.13|6470.55|6434.55|6483.35|6447.35|6469.37|6433.37|362
1585672200000|2020-03-31 16:30:00|6471.93|6435.93|6465.95|6429.95|6471.95|6435.95|6461.62|6425.62|323
1585672500000|2020-03-31 16:35:00|6466.04|6430.04|6447.84|6411.84|6468.86|6432.86|6446.96|6410.96|385
1585672800000|2020-03-31 16:40:00|6447.85|6411.85|6466.34|6430.34|6468.25|6432.25|6447.85|6411.85|398
1585673100000|2020-03-31 16:45:00|6466.18|6430.18|6473.52|6437.52|6474.11|6438.11|6458.79|6422.79|342
1585673400000|2020-03-31 16:50:00|6473.53|6437.53|6473.32|6437.32|6474.34|6438.34|6467.94|6431.94|260
1585673700000|2020-03-31 16:55:00|6473.33|6437.33|6458.57|6422.57|6473.33|6437.33|6458.57|6422.57|255
1585674000000|2020-03-31 17:00:00|6458.56|6422.56|6462.95|6426.95|6468.28|6432.28|6458.22|6422.22|260
1585674300000|2020-03-31 17:05:00|6462.94|6426.94|6472.53|6436.53|6472.53|6436.53|6459.09|6423.09|299
1585674600000|2020-03-31 17:10:00|6472.57|6436.57|6472.21|6436.21|6476.35|6440.35|6469.41|6433.41|284
1585674900000|2020-03-31 17:15:00|6472.41|6436.41|6471.34|6435.34|6472.41|6436.41|6468.01|6432.01|310
1585675200000|2020-03-31 17:20:00|6471.35|6435.35|6461.85|6425.85|6472.87|6436.87|6461.44|6425.44|242
1585675500000|2020-03-31 17:25:00|6461.93|6425.93|6443.04|6407.04|6466.84|6430.84|6442.78|6406.78|359
1585675800000|2020-03-31 17:30:00|6442.88|6406.88|6449.75|6413.75|6454.49|6418.49|6431.37|6395.37|416
1585676100000|2020-03-31 17:35:00|6449.76|6413.76|6452.37|6416.37|6456.1|6420.1|6449.36|6413.36|358
1585676400000|2020-03-31 17:40:00|6452.7|6416.7|6457.11|6421.11|6459.13|6423.13|6452.02|6416.02|169
1585676700000|2020-03-31 17:45:00|6456.92|6420.92|6467.09|6431.09|6468.71|6432.71|6456.74|6420.74|304
1585677000000|2020-03-31 17:50:00|6467.1|6431.1|6472.61|6436.61|6475.84|6439.84|6465.67|6429.67|306
1585677300000|2020-03-31 17:55:00|6472.65|6436.65|6483.32|6447.32|6486.94|6450.94|6472.65|6436.65|272
1585677600000|2020-03-31 18:00:00|6483.37|6447.37|6486.02|6450.02|6486.02|6450.02|6480.55|6444.55|104
1585677900000|2020-03-31 18:05:00|6486.03|6450.03|6492.8|6456.8|6494.24|6458.24|6486.03|6450.03|337
1585678200000|2020-03-31 18:10:00|6492.43|6456.43|6477.75|6441.75|6493.8|6457.8|6477.45|6441.45|310
1585678500000|2020-03-31 18:15:00|6477.78|6441.78|6487.89|6451.89|6488.18|6452.18|6476.06|6440.06|357
1585678800000|2020-03-31 18:20:00|6488.15|6452.15|6490.56|6454.56|6493.37|6457.37|6486.36|6450.36|235
1585679100000|2020-03-31 18:25:00|6490.43|6454.43|6495.09|6459.09|6495.14|6459.14|6490.05|6454.05|205
1585679400000|2020-03-31 18:30:00|6495.06|6459.06|6494.25|6458.25|6496.28|6460.28|6490.28|6454.28|159
1585679700000|2020-03-31 18:35:00|6494.22|6458.22|6510.45|6474.45|6510.67|6474.67|6488.77|6452.77|310
1585680000000|2020-03-31 18:40:00|6510.44|6474.44|6495.46|6459.46|6518.37|6482.37|6495.32|6459.32|413
1585680300000|2020-03-31 18:45:00|6495.45|6459.45|6486.53|6450.53|6495.45|6459.45|6478.79|6442.79|368
1585680600000|2020-03-31 18:50:00|6486.83|6450.83|6489.92|6453.92|6496.78|6460.78|6486.17|6450.17|326
1585680900000|2020-03-31 18:55:00|6489.64|6453.64|6492.7|6456.7|6497.06|6461.06|6487.56|6451.56|176
1585681200000|2020-03-31 19:00:00|6492.71|6456.71|6496.07|6460.07|6499.24|6463.24|6492.37|6456.37|224
1585681500000|2020-03-31 19:05:00|6495.82|6459.82|6502.31|6466.31|6502.57|6466.57|6490.49|6454.49|212
1585681800000|2020-03-31 19:10:00|6501.94|6465.94|6485.02|6449.02|6501.94|6465.94|6482.28|6446.28|292
1585682100000|2020-03-31 19:15:00|6484.83|6448.83|6474.45|6438.45|6491.08|6455.08|6473.12|6437.12|399
1585682400000|2020-03-31 19:20:00|6474.48|6438.48|6464.51|6428.51|6474.87|6438.87|6464.44|6428.44|374
1585682700000|2020-03-31 19:25:00|6464.53|6428.53|6473.74|6437.74|6482.57|6446.57|6464.5|6428.5|443
1585683000000|2020-03-31 19:30:00|6473.4|6437.4|6482.8|6446.8|6482.8|6446.8|6472.67|6436.67|271
1585683300000|2020-03-31 19:35:00|6482.81|6446.81|6495.63|6459.63|6499.82|6463.82|6478.63|6442.63|273
1585683600000|2020-03-31 19:40:00|6495.61|6459.61|6482.97|6446.97|6495.61|6459.61|6475.22|6439.22|374
1585683900000|2020-03-31 19:45:00|6482.95|6446.95|6477.28|6441.28|6484.28|6448.28|6477.07|6441.07|278
1585684200000|2020-03-31 19:50:00|6477.47|6441.47|6492.51|6456.51|6498.19|6462.19|6477.47|6441.47|664
1585684500000|2020-03-31 19:55:00|6493.01|6457.01|6492.08|6456.08|6494.74|6458.74|6488.01|6452.01|330
1585684800000|2020-03-31 20:00:00|6492.56|6456.56|6506.26|6470.26|6510.04|6474.04|6492.13|6456.13|429
1585685100000|2020-03-31 20:05:00|6506.31|6470.31|6511.29|6475.29|6526.06|6490.06|6506.31|6470.31|454
1585685400000|2020-03-31 20:10:00|6511.2|6475.2|6508.73|6472.73|6516.13|6480.13|6506.18|6470.18|295
1585685700000|2020-03-31 20:15:00|6508.77|6472.77|6501.44|6465.44|6511.51|6475.51|6498.73|6462.73|308
1585686000000|2020-03-31 20:20:00|6501.06|6465.06|6499.55|6463.55|6502.61|6466.61|6498.3|6462.3|185
1585686300000|2020-03-31 20:25:00|6499.58|6463.58|6511.9|6475.9|6515.18|6479.18|6499.58|6463.58|313
1585686600000|2020-03-31 20:30:00|6511.79|6475.79|6499.12|6463.12|6511.79|6475.79|6498.69|6462.69|335
1585686900000|2020-03-31 20:35:00|6499.43|6463.43|6502.14|6466.14|6502.14|6466.14|6498.81|6462.81|190
1585687200000|2020-03-31 20:40:00|6502.15|6466.15|6485.14|6449.14|6502.44|6466.44|6485.14|6449.14|129
1585687500000|2020-03-31 20:45:00|6484.58|6448.58|6493.73|6457.73|6496.74|6460.74|6480.86|6444.86|382
1585687800000|2020-03-31 20:50:00|6493.72|6457.72|6490.18|6454.18|6493.86|6457.86|6486.9|6450.9|260
1585688100000|2020-03-31 20:55:00|6490.17|6454.17|6498.67|6462.67|6499.43|6463.43|6490.01|6454.01|300
1585688400000|2020-03-31 21:00:00|6498.76|6462.76|6501.9|6465.9|6504.13|6468.13|6498.22|6462.22|262
1585688700000|2020-03-31 21:05:00|6501.92|6465.92|6510.72|6474.72|6512.85|6476.85|6501.91|6465.91|216
1585689000000|2020-03-31 21:10:00|6510.77|6474.77|6512.42|6476.42|6513.69|6477.69|6510.77|6474.77|190
1585689300000|2020-03-31 21:15:00|6512.38|6476.38|6508.51|6472.51|6512.38|6476.38|6508.28|6472.28|112
1585689600000|2020-03-31 21:20:00|6508.46|6472.46|6499.26|6463.26|6508.46|6472.46|6498.87|6462.87|228
1585689900000|2020-03-31 21:25:00|6499.25|6463.25|6486.87|6450.87|6499.54|6463.54|6486.86|6450.86|365
1585690200000|2020-03-31 21:30:00|6486.84|6450.84|6489.19|6453.19|6489.77|6453.77|6485.32|6449.32|152
1585690500000|2020-03-31 21:35:00|6489.23|6453.23|6468.43|6432.43|6490.92|6454.92|6468.43|6432.43|166
1585690800000|2020-03-31 21:40:00|6468.02|6432.02|6454.59|6418.59|6472.45|6436.45|6450.99|6414.99|358
1585691100000|2020-03-31 21:45:00|6454.58|6418.58|6468.37|6432.37|6469.54|6433.54|6449.89|6413.89|437
1585691400000|2020-03-31 21:50:00|6468.41|6432.41|6470.01|6434.01|6470.08|6434.08|6460.65|6424.65|472
1585691700000|2020-03-31 21:55:00|6470.02|6434.02|6476.72|6440.72|6477.31|6441.31|6469.73|6433.73|356
1585692000000|2020-03-31 22:00:00|6476.63|6440.63|6470.34|6434.34|6477|6441|6466.81|6430.81|339
1585692300000|2020-03-31 22:05:00|6470.49|6434.49|6465.06|6429.06|6478.91|6442.91|6465.06|6429.06|302
1585692600000|2020-03-31 22:10:00|6464.83|6428.83|6459.77|6423.77|6467.36|6431.36|6454.39|6418.39|366
1585692900000|2020-03-31 22:15:00|6459.78|6423.78|6473.59|6437.59|6474.07|6438.07|6459.78|6423.78|353
1585693200000|2020-03-31 22:20:00|6473.61|6437.61|6464.04|6428.04|6473.76|6437.76|6464.03|6428.03|298
1585693500000|2020-03-31 22:25:00|6463.75|6427.75|6462.18|6426.18|6463.81|6427.81|6457.41|6421.41|301
1585693800000|2020-03-31 22:30:00|6462.28|6426.28|6456.59|6420.59|6462.28|6426.28|6452.52|6416.52|222
1585694100000|2020-03-31 22:35:00|6456.7|6420.7|6465.66|6429.66|6468.76|6432.76|6456.7|6420.7|179
1585694400000|2020-03-31 22:40:00|6465.61|6429.61|6460.23|6424.23|6465.8|6429.8|6459.28|6423.28|163
1585694700000|2020-03-31 22:45:00|6460.31|6424.31|6468.72|6432.72|6469.43|6433.43|6460.31|6424.31|270
1585695000000|2020-03-31 22:50:00|6468.74|6432.74|6475.7|6439.7|6475.7|6439.7|6468.74|6432.74|375
1585695300000|2020-03-31 22:55:00|6475.37|6439.37|6462.64|6426.64|6475.7|6439.7|6462.64|6426.64|285
1585695600000|2020-03-31 23:00:00|6461.5|6425.5|6469.21|6433.21|6469.72|6433.72|6461.5|6425.5|175
1585695900000|2020-03-31 23:05:00|6469.32|6433.32|6457.32|6421.32|6469.32|6433.32|6453.59|6417.59|355
1585696200000|2020-03-31 23:10:00|6457.15|6421.15|6453.05|6417.05|6457.15|6421.15|6445.76|6409.76|316
1585696500000|2020-03-31 23:15:00|6453.31|6417.31|6444.02|6408.02|6456.77|6420.77|6442.88|6406.88|314
1585696800000|2020-03-31 23:20:00|6443.82|6407.82|6439|6403|6446.4|6410.4|6438.9|6402.9|259
1585697100000|2020-03-31 23:25:00|6438.99|6402.99|6446.83|6410.83|6446.83|6410.83|6426.67|6390.67|335
1585697400000|2020-03-31 23:30:00|6446.84|6410.84|6446.68|6410.68|6455.34|6419.34|6446.01|6410.01|300
1585697700000|2020-03-31 23:35:00|6446.72|6410.72|6441.67|6405.67|6448.3|6412.3|6437.48|6401.48|296
1585698000000|2020-03-31 23:40:00|6441.42|6405.42|6455.44|6419.44|6456.63|6420.63|6441.42|6405.42|361
1585698300000|2020-03-31 23:45:00|6455.49|6419.49|6458.81|6422.81|6461.81|6425.81|6453.99|6417.99|363
1585698600000|2020-03-31 23:50:00|6458.8|6422.8|6462.18|6426.18|6463.47|6427.47|6457.49|6421.49|237
1585698900000|2020-03-31 23:55:00|6462.27|6426.27|6441.64|6405.64|6462.65|6426.65|6440.02|6404.02|246
1585699200000|2020-04-01 00:00:00|6441.73|6405.73|6447.88|6411.88|6453.65|6417.65|6441.64|6405.64|297
1585699500000|2020-04-01 00:05:00|6447.87|6411.87|6448.24|6412.24|6451.76|6415.76|6443.84|6407.84|216
1585699800000|2020-04-01 00:10:00|6448.37|6412.37|6402.04|6366.04|6450.17|6414.17|6398.32|6362.32|348
1585700100000|2020-04-01 00:15:00|6401.23|6365.23|6324.93|6288.93|6403.86|6367.86|6314.6|6278.6|880
1585700400000|2020-04-01 00:20:00|6324.92|6288.92|6311.66|6275.66|6345.39|6309.39|6307.58|6271.58|810
1585700700000|2020-04-01 00:25:00|6311.51|6275.51|6295.78|6259.78|6323.17|6287.17|6295.7|6259.7|647
1585701000000|2020-04-01 00:30:00|6295.42|6259.42|6322.4|6286.4|6322.56|6286.56|6282.21|6246.21|688
1585701300000|2020-04-01 00:35:00|6323|6287|6317.98|6281.98|6323.51|6287.51|6305.9|6269.9|658
1585701600000|2020-04-01 00:40:00|6317.71|6281.71|6310.8|6274.8|6318.09|6282.09|6307.37|6271.37|425
1585701900000|2020-04-01 00:45:00|6310.78|6274.78|6336.36|6300.36|6338.14|6302.14|6300.49|6264.49|632
1585702200000|2020-04-01 00:50:00|6336.15|6300.15|6336.4|6300.4|6340.2|6304.2|6335.01|6299.01|337
1585702500000|2020-04-01 00:55:00|6336.27|6300.27|6331.85|6295.85|6346.55|6310.55|6331.85|6295.85|370
1585702800000|2020-04-01 01:00:00|6331.75|6295.75|6343.95|6307.95|6346.18|6310.18|6320.89|6284.89|465
1585703100000|2020-04-01 01:05:00|6343.93|6307.93|6327.54|6291.54|6345.53|6309.53|6326.62|6290.62|389
1585703400000|2020-04-01 01:10:00|6327.4|6291.4|6317.25|6281.25|6328.7|6292.7|6313.39|6277.39|520
1585703700000|2020-04-01 01:15:00|6317.22|6281.22|6323.71|6287.71|6325.06|6289.06|6312.93|6276.93|381
1585704000000|2020-04-01 01:20:00|6323.72|6287.72|6329.29|6293.29|6335.63|6299.63|6323.72|6287.72|485
1585704300000|2020-04-01 01:25:00|6329.35|6293.35|6322.69|6286.69|6329.84|6293.84|6320.52|6284.52|361
1585704600000|2020-04-01 01:30:00|6323.18|6287.18|6321.89|6285.89|6324.29|6288.29|6315.52|6279.52|278
1585704900000|2020-04-01 01:35:00|6321.93|6285.93|6317.03|6281.03|6326.32|6290.32|6317.03|6281.03|258
1585705200000|2020-04-01 01:40:00|6317.02|6281.02|6311.14|6275.14|6317.02|6281.02|6311.14|6275.14|278
1585705500000|2020-04-01 01:45:00|6310.83|6274.83|6318.13|6282.13|6321.82|6285.82|6309.31|6273.31|311
1585705800000|2020-04-01 01:50:00|6318.08|6282.08|6314.41|6278.41|6321.29|6285.29|6312.69|6276.69|324
1585706100000|2020-04-01 01:55:00|6314.34|6278.34|6313.12|6277.12|6315.61|6279.61|6309.43|6273.43|253
1585706400000|2020-04-01 02:00:00|6313.73|6277.73|6321.1|6285.1|6322.37|6286.37|6311.38|6275.38|270
1585706700000|2020-04-01 02:05:00|6321.22|6285.22|6323.54|6287.54|6327.7|6291.7|6319.57|6283.57|201
1585707000000|2020-04-01 02:10:00|6323.55|6287.55|6324.95|6288.95|6327.33|6291.33|6317.16|6281.16|280
1585707300000|2020-04-01 02:15:00|6324.96|6288.96|6334.4|6298.4|6337.21|6301.21|6324.94|6288.94|194
1585707600000|2020-04-01 02:20:00|6334.91|6298.91|6344.72|6308.72|6345.13|6309.13|6334.11|6298.11|182
1585707900000|2020-04-01 02:25:00|6344.8|6308.8|6339.37|6303.37|6347.93|6311.93|6338.13|6302.13|343
1585708200000|2020-04-01 02:30:00|6339.35|6303.35|6338.5|6302.5|6341.64|6305.64|6337.33|6301.33|202
1585708500000|2020-04-01 02:35:00|6338.15|6302.15|6333.43|6297.43|6338.15|6302.15|6331.34|6295.34|235
1585708800000|2020-04-01 02:40:00|6333.42|6297.42|6330.84|6294.84|6336.77|6300.77|6330.84|6294.84|180
1585709100000|2020-04-01 02:45:00|6330.92|6294.92|6335.72|6299.72|6337.33|6301.33|6330.64|6294.64|136
1585709400000|2020-04-01 02:50:00|6335.83|6299.83|6335.03|6299.03|6336.78|6300.78|6334.19|6298.19|100
1585709700000|2020-04-01 02:55:00|6334.98|6298.98|6342.2|6306.2|6342.3|6306.3|6334.12|6298.12|180
1585710000000|2020-04-01 03:00:00|6342.05|6306.05|6341.94|6305.94|6342.07|6306.07|6339.31|6303.31|132
1585710300000|2020-04-01 03:05:00|6342.04|6306.04|6369.03|6333.03|6371.23|6335.23|6341.81|6305.81|363
1585710600000|2020-04-01 03:10:00|6369.04|6333.04|6380.58|6344.58|6383.28|6347.28|6368.99|6332.99|352
1585710900000|2020-04-01 03:15:00|6380.68|6344.68|6372.44|6336.44|6388.17|6352.17|6372.44|6336.44|376
1585711200000|2020-04-01 03:20:00|6372.42|6336.42|6383.6|6347.6|6383.67|6347.67|6372.23|6336.23|249
1585711500000|2020-04-01 03:25:00|6383.58|6347.58|6381.43|6345.43|6383.62|6347.62|6379.53|6343.53|212
1585711800000|2020-04-01 03:30:00|6381.44|6345.44|6368.36|6332.36|6381.5|6345.5|6367|6331|338
1585712100000|2020-04-01 03:35:00|6368.37|6332.37|6366.84|6330.84|6372.62|6336.62|6366.84|6330.84|207
1585712400000|2020-04-01 03:40:00|6366.69|6330.69|6379.32|6343.32|6379.32|6343.32|6366.22|6330.22|177
1585712700000|2020-04-01 03:45:00|6379.33|6343.33|6379.61|6343.61|6380.2|6344.2|6376.52|6340.52|185
1585713000000|2020-04-01 03:50:00|6379.63|6343.63|6378.13|6342.13|6379.73|6343.73|6374.57|6338.57|199
1585713300000|2020-04-01 03:55:00|6378.14|6342.14|6396.16|6360.16|6405.83|6369.83|6377.82|6341.82|482
1585713600000|2020-04-01 04:00:00|6396.32|6360.32|6382.76|6346.76|6403.09|6367.09|6379.01|6343.01|478
1585713900000|2020-04-01 04:05:00|6382.75|6346.75|6377.85|6341.85|6383.13|6347.13|6372.86|6336.86|304
1585714200000|2020-04-01 04:10:00|6377.8|6341.8|6386.96|6350.96|6391.91|6355.91|6377.52|6341.52|268
1585714500000|2020-04-01 04:15:00|6386.9|6350.9|6381.41|6345.41|6386.9|6350.9|6380.39|6344.39|136
1585714800000|2020-04-01 04:20:00|6381.42|6345.42|6389.01|6353.01|6389.02|6353.02|6381.39|6345.39|172
1585715100000|2020-04-01 04:25:00|6389|6353|6384.39|6348.39|6389.08|6353.08|6381.56|6345.56|159
1585715400000|2020-04-01 04:30:00|6384.36|6348.36|6373.92|6337.92|6384.6|6348.6|6373.1|6337.1|173
1585715700000|2020-04-01 04:35:00|6373.93|6337.93|6376.08|6340.08|6377.32|6341.32|6373.93|6337.93|144
1585716000000|2020-04-01 04:40:00|6375.76|6339.76|6365.16|6329.16|6375.76|6339.76|6362.83|6326.83|308
1585716300000|2020-04-01 04:45:00|6364.85|6328.85|6362.86|6326.86|6368.27|6332.27|6361.46|6325.46|284
1585716600000|2020-04-01 04:50:00|6363.03|6327.03|6364.27|6328.27|6366|6330|6361.54|6325.54|157
1585716900000|2020-04-01 04:55:00|6364.38|6328.38|6368.01|6332.01|6369.7|6333.7|6364.38|6328.38|206
1585717200000|2020-04-01 05:00:00|6367.98|6331.98|6365.83|6329.83|6370.37|6334.37|6364.38|6328.38|225
1585717500000|2020-04-01 05:05:00|6365.82|6329.82|6343.83|6307.83|6368.91|6332.91|6341.26|6305.26|299
1585717800000|2020-04-01 05:10:00|6343.74|6307.74|6348.1|6312.1|6352.87|6316.87|6343.74|6307.74|395
1585718100000|2020-04-01 05:15:00|6348.33|6312.33|6345.05|6309.05|6348.34|6312.34|6342.39|6306.39|205
1585718400000|2020-04-01 05:20:00|6345.2|6309.2|6349.69|6313.69|6349.69|6313.69|6343.98|6307.98|162
1585718700000|2020-04-01 05:25:00|6349.78|6313.78|6356.63|6320.63|6356.98|6320.98|6347.69|6311.69|196
1585719000000|2020-04-01 05:30:00|6357.05|6321.05|6350.07|6314.07|6358.67|6322.67|6348.71|6312.71|227
1585719300000|2020-04-01 05:35:00|6350.31|6314.31|6341.06|6305.06|6352.41|6316.41|6341.06|6305.06|233
1585719600000|2020-04-01 05:40:00|6341.26|6305.26|6334.83|6298.83|6341.9|6305.9|6331.46|6295.46|240
1585719900000|2020-04-01 05:45:00|6334.43|6298.43|6331.79|6295.79|6342.51|6306.51|6331.79|6295.79|431
1585720200000|2020-04-01 05:50:00|6331.72|6295.72|6319.52|6283.52|6336.07|6300.07|6318.47|6282.47|472
1585720500000|2020-04-01 05:55:00|6319.29|6283.29|6330.38|6294.38|6330.45|6294.45|6317.9|6281.9|291
1585720800000|2020-04-01 06:00:00|6330.16|6294.16|6334.56|6298.56|6336.02|6300.02|6321.17|6285.17|401
1585721100000|2020-04-01 06:05:00|6334.57|6298.57|6331.35|6295.35|6339.26|6303.26|6329.49|6293.49|258
1585721400000|2020-04-01 06:10:00|6331.34|6295.34|6314.22|6278.22|6331.34|6295.34|6311.26|6275.26|415
1585721700000|2020-04-01 06:15:00|6314.23|6278.23|6309.58|6273.58|6321.42|6285.42|6300.6|6264.6|429
1585722000000|2020-04-01 06:20:00|6309.54|6273.54|6321.98|6285.98|6322.56|6286.56|6309.52|6273.52|292
1585722300000|2020-04-01 06:25:00|6321.96|6285.96|6323.44|6287.44|6327.3|6291.3|6318.86|6282.86|308
1585722600000|2020-04-01 06:30:00|6325.52|6289.52|6323.64|6287.64|6331.54|6295.54|6323.29|6287.29|286
1585722900000|2020-04-01 06:35:00|6322.99|6286.99|6328.34|6292.34|6329.39|6293.39|6317.27|6281.27|324
1585723200000|2020-04-01 06:40:00|6328.32|6292.32|6343.2|6307.2|6344.52|6308.52|6328.3|6292.3|365
1585723500000|2020-04-01 06:45:00|6343.17|6307.17|6336.11|6300.11|6346.56|6310.56|6336.11|6300.11|356
1585723800000|2020-04-01 06:50:00|6336.03|6300.03|6324.51|6288.51|6341.98|6305.98|6324.02|6288.02|330
1585724100000|2020-04-01 06:55:00|6324.46|6288.46|6328.04|6292.04|6334.12|6298.12|6321.87|6285.87|328
1585724400000|2020-04-01 07:00:00|6328.05|6292.05|6317.27|6281.27|6328.46|6292.46|6315.8|6279.8|389
1585724700000|2020-04-01 07:05:00|6317.35|6281.35|6338.2|6302.2|6338.41|6302.41|6317.35|6281.35|397
1585725000000|2020-04-01 07:10:00|6338.19|6302.19|6340.44|6304.44|6344.05|6308.05|6338.19|6302.19|250
1585725300000|2020-04-01 07:15:00|6340.41|6304.41|6336.55|6300.55|6340.41|6304.41|6333.76|6297.76|153
1585725600000|2020-04-01 07:20:00|6336.48|6300.48|6337.43|6301.43|6342.33|6306.33|6335.71|6299.71|150
1585725900000|2020-04-01 07:25:00|6337.55|6301.55|6349.73|6313.73|6351.77|6315.77|6336.87|6300.87|246
1585726200000|2020-04-01 07:30:00|6349.75|6313.75|6352.3|6316.3|6355.12|6319.12|6348.41|6312.41|299
1585726500000|2020-04-01 07:35:00|6352.35|6316.35|6361.69|6325.69|6362.7|6326.7|6349.57|6313.57|351
1585726800000|2020-04-01 07:40:00|6361.68|6325.68|6358.62|6322.62|6362.85|6326.85|6357.69|6321.69|282
1585727100000|2020-04-01 07:45:00|6358.61|6322.61|6349.44|6313.44|6358.62|6322.62|6345.12|6309.12|272
1585727400000|2020-04-01 07:50:00|6349.45|6313.45|6356.22|6320.22|6356.26|6320.26|6349.08|6313.08|237
1585727700000|2020-04-01 07:55:00|6356.32|6320.32|6355.55|6319.55|6356.38|6320.38|6351.86|6315.86|168
1585728000000|2020-04-01 08:00:00|6355.45|6319.45|6337.66|6301.66|6355.81|6319.81|6333.56|6297.56|454
1585728300000|2020-04-01 08:05:00|6337.65|6301.65|6331.15|6295.15|6337.65|6301.65|6326.11|6290.11|328
1585728600000|2020-04-01 08:10:00|6331.1|6295.1|6332.79|6296.79|6343.14|6307.14|6330.93|6294.93|238
1585728900000|2020-04-01 08:15:00|6332.77|6296.77|6340.93|6304.93|6340.97|6304.97|6331.13|6295.13|188
1585729200000|2020-04-01 08:20:00|6340.92|6304.92|6331.68|6295.68|6340.92|6304.92|6331.11|6295.11|215
1585729500000|2020-04-01 08:25:00|6331.73|6295.73|6325.31|6289.31|6332.15|6296.15|6319.88|6283.88|245
1585729800000|2020-04-01 08:30:00|6325.32|6289.32|6333.72|6297.72|6333.72|6297.72|6324.64|6288.64|214
1585730100000|2020-04-01 08:35:00|6333.74|6297.74|6317.97|6281.97|6337.41|6301.41|6316.21|6280.21|321
1585730400000|2020-04-01 08:40:00|6317.83|6281.83|6335.67|6299.67|6337.14|6301.14|6317.06|6281.06|316
1585730700000|2020-04-01 08:45:00|6335.93|6299.93|6336.05|6300.05|6337.03|6301.03|6332.97|6296.97|294
1585731000000|2020-04-01 08:50:00|6335.97|6299.97|6329.44|6293.44|6339.34|6303.34|6329.14|6293.14|196
1585731300000|2020-04-01 08:55:00|6329.61|6293.61|6335.07|6299.07|6337.23|6301.23|6329.61|6293.61|300
1585731600000|2020-04-01 09:00:00|6335.08|6299.08|6323.91|6287.91|6340.61|6304.61|6323.84|6287.84|289
1585731900000|2020-04-01 09:05:00|6323.89|6287.89|6315.88|6279.88|6323.89|6287.89|6310.69|6274.69|367
1585732200000|2020-04-01 09:10:00|6316.01|6280.01|6310.8|6274.8|6321.27|6285.27|6309.74|6273.74|248
1585732500000|2020-04-01 09:15:00|6310.79|6274.79|6318.81|6282.81|6319.27|6283.27|6310.02|6274.02|124
1585732800000|2020-04-01 09:20:00|6318.72|6282.72|6329.07|6293.07|6329.49|6293.49|6317.75|6281.75|213
1585733100000|2020-04-01 09:25:00|6329.09|6293.09|6328.24|6292.24|6330.78|6294.78|6327.6|6291.6|157
1585733400000|2020-04-01 09:30:00|6327.99|6291.99|6319.83|6283.83|6328.22|6292.22|6317.66|6281.66|144
1585733700000|2020-04-01 09:35:00|6319.64|6283.64|6317.31|6281.31|6320.04|6284.04|6316.62|6280.62|109
1585734000000|2020-04-01 09:40:00|6317.26|6281.26|6300.27|6264.27|6317.26|6281.26|6299.63|6263.63|284
1585734300000|2020-04-01 09:45:00|6300.17|6264.17|6326.48|6290.48|6328.69|6292.69|6289.57|6253.57|612
1585734600000|2020-04-01 09:50:00|6326.73|6290.73|6315.98|6279.98|6328.14|6292.14|6314.42|6278.42|503
1585734900000|2020-04-01 09:55:00|6316.68|6280.68|6325.78|6289.78|6325.96|6289.96|6312.79|6276.79|382
1585735200000|2020-04-01 10:00:00|6325.47|6289.47|6318.68|6282.68|6325.79|6289.79|6313.49|6277.49|342
1585735500000|2020-04-01 10:05:00|6318.91|6282.91|6324.44|6288.44|6326.84|6290.84|6317.54|6281.54|235
1585735800000|2020-04-01 10:10:00|6324.47|6288.47|6323.52|6287.52|6330.68|6294.68|6319.8|6283.8|269
1585736100000|2020-04-01 10:15:00|6323.51|6287.51|6328.42|6292.42|6329.15|6293.15|6321.66|6285.66|415
1585736400000|2020-04-01 10:20:00|6328.41|6292.41|6326.19|6290.19|6329.25|6293.25|6323.02|6287.02|260
1585736700000|2020-04-01 10:25:00|6326.21|6290.21|6338.41|6302.41|6341.01|6305.01|6325.63|6289.63|291
1585737000000|2020-04-01 10:30:00|6338.56|6302.56|6341.75|6305.75|6344.01|6308.01|6338.44|6302.44|145
1585737300000|2020-04-01 10:35:00|6341.56|6305.56|6328.19|6292.19|6341.56|6305.56|6326.76|6290.76|245
1585737600000|2020-04-01 10:40:00|6328.21|6292.21|6323.46|6287.46|6328.93|6292.93|6323.07|6287.07|275
1585737900000|2020-04-01 10:45:00|6323.48|6287.48|6318.04|6282.04|6329.5|6293.5|6318.04|6282.04|214
1585738200000|2020-04-01 10:50:00|6318.05|6282.05|6317.23|6281.23|6324.35|6288.35|6316.96|6280.96|228
1585738500000|2020-04-01 10:55:00|6317.11|6281.11|6316.16|6280.16|6317.84|6281.84|6312.78|6276.78|302
1585738800000|2020-04-01 11:00:00|6316.15|6280.15|6307.44|6271.44|6318.54|6282.54|6302.72|6266.72|439
1585739100000|2020-04-01 11:05:00|6307.19|6271.19|6309.07|6273.07|6313.37|6277.37|6307.19|6271.19|237
1585739400000|2020-04-01 11:10:00|6309.05|6273.05|6313.33|6277.33|6313.54|6277.54|6303.38|6267.38|331
1585739700000|2020-04-01 11:15:00|6313.34|6277.34|6299.62|6263.62|6313.34|6277.34|6299.62|6263.62|219
1585740000000|2020-04-01 11:20:00|6299.59|6263.59|6304.97|6268.97|6306.73|6270.73|6296.75|6260.75|398
1585740300000|2020-04-01 11:25:00|6304.83|6268.83|6311.66|6275.66|6312.16|6276.16|6302.89|6266.89|246
1585740600000|2020-04-01 11:30:00|6312.06|6276.06|6316.34|6280.34|6320.77|6284.77|6310.84|6274.84|200
1585740900000|2020-04-01 11:35:00|6316.19|6280.19|6321.26|6285.26|6321.26|6285.26|6314.96|6278.96|149
1585741200000|2020-04-01 11:40:00|6321.27|6285.27|6321.04|6285.04|6325.67|6289.67|6317.47|6281.47|277
1585741500000|2020-04-01 11:45:00|6320.93|6284.93|6315.06|6279.06|6321.33|6285.33|6313.33|6277.33|197
1585741800000|2020-04-01 11:50:00|6315.35|6279.35|6310.72|6274.72|6318.54|6282.54|6310.72|6274.72|142
1585742100000|2020-04-01 11:55:00|6310.79|6274.79|6319.06|6283.06|6319.06|6283.06|6308.07|6272.07|306
1585742400000|2020-04-01 12:00:00|6319.07|6283.07|6343.45|6307.45|6357.89|6321.89|6318.5|6282.5|633
1585742700000|2020-04-01 12:05:00|6343.11|6307.11|6248.67|6212.67|6343.45|6307.45|6239.04|6203.04|844
1585743000000|2020-04-01 12:10:00|6248.68|6212.68|6245.76|6209.76|6275.53|6239.53|6243.9|6207.9|807
1585743300000|2020-04-01 12:15:00|6248.02|6212.02|6268.42|6232.42|6270.37|6234.37|6247.32|6211.32|683
1585743600000|2020-04-01 12:20:00|6268.46|6232.46|6256.88|6220.88|6269.65|6233.65|6253.02|6217.02|496
1585743900000|2020-04-01 12:25:00|6256.21|6220.21|6259.22|6223.22|6267.58|6231.58|6256.21|6220.21|443
1585744200000|2020-04-01 12:30:00|6259.37|6223.37|6256.24|6220.24|6264.67|6228.67|6253.29|6217.29|374
1585744500000|2020-04-01 12:35:00|6256.18|6220.18|6262.64|6226.64|6272.15|6236.15|6255.3|6219.3|384
1585744800000|2020-04-01 12:40:00|6262.93|6226.93|6266.85|6230.85|6266.85|6230.85|6259.67|6223.67|319
1585745100000|2020-04-01 12:45:00|6267.63|6231.63|6261.9|6225.9|6268.41|6232.41|6259.78|6223.78|291
1585745400000|2020-04-01 12:50:00|6261.87|6225.87|6255.6|6219.6|6262.6|6226.6|6255.6|6219.6|213
1585745700000|2020-04-01 12:55:00|6255.7|6219.7|6245.45|6209.45|6258.24|6222.24|6241.39|6205.39|527
1585746000000|2020-04-01 13:00:00|6245.5|6209.5|6258.25|6222.25|6258.37|6222.37|6241.55|6205.55|365
1585746300000|2020-04-01 13:05:00|6258.2|6222.2|6256.94|6220.94|6261.6|6225.6|6256.94|6220.94|213
1585746600000|2020-04-01 13:10:00|6256.95|6220.95|6250.93|6214.93|6257.36|6221.36|6249.52|6213.52|254
1585746900000|2020-04-01 13:15:00|6250.99|6214.99|6255.38|6219.38|6259.64|6223.64|6250.93|6214.93|214
1585747200000|2020-04-01 13:20:00|6255.4|6219.4|6252.1|6216.1|6256|6220|6251.89|6215.89|195
1585747500000|2020-04-01 13:25:00|6252.03|6216.03|6258.51|6222.51|6259.15|6223.15|6251.32|6215.32|192
1585747800000|2020-04-01 13:30:00|6258.52|6222.52|6245.53|6209.53|6264.59|6228.59|6244.92|6208.92|437
1585748100000|2020-04-01 13:35:00|6245|6209|6224.52|6188.52|6245|6209|6202.19|6166.19|763
1585748400000|2020-04-01 13:40:00|6224.43|6188.43|6235.86|6199.86|6239.46|6203.46|6219.54|6183.54|458
1585748700000|2020-04-01 13:45:00|6235.67|6199.67|6228.53|6192.53|6235.74|6199.74|6225.83|6189.83|375
1585749000000|2020-04-01 13:50:00|6228.64|6192.64|6230.63|6194.63|6233.05|6197.05|6227.37|6191.37|257
1585749300000|2020-04-01 13:55:00|6230.71|6194.71|6232.96|6196.96|6233.02|6197.02|6226.74|6190.74|226
1585749600000|2020-04-01 14:00:00|6232.93|6196.93|6233.88|6197.88|6237.92|6201.92|6228.51|6192.51|393
1585749900000|2020-04-01 14:05:00|6233.79|6197.79|6246.21|6210.21|6249.74|6213.74|6232.88|6196.88|313
1585750200000|2020-04-01 14:10:00|6246.17|6210.17|6257.72|6221.72|6257.72|6221.72|6246|6210|263
1585750500000|2020-04-01 14:15:00|6257.43|6221.43|6246.6|6210.6|6259.28|6223.28|6246.44|6210.44|356
1585750800000|2020-04-01 14:20:00|6246.59|6210.59|6252.76|6216.76|6259.77|6223.77|6246.55|6210.55|438
1585751100000|2020-04-01 14:25:00|6252.89|6216.89|6257.46|6221.46|6259.85|6223.85|6252.65|6216.65|311
1585751400000|2020-04-01 14:30:00|6257.5|6221.5|6282.33|6246.33|6287.47|6251.47|6257.01|6221.01|528
1585751700000|2020-04-01 14:35:00|6282.35|6246.35|6277.63|6241.63|6282.6|6246.6|6269.72|6233.72|484
1585752000000|2020-04-01 14:40:00|6277.5|6241.5|6278.02|6242.02|6280.49|6244.49|6272.97|6236.97|288
1585752300000|2020-04-01 14:45:00|6277.97|6241.97|6286.27|6250.27|6286.78|6250.78|6277.96|6241.96|258
1585752600000|2020-04-01 14:50:00|6286.37|6250.37|6276.39|6240.39|6286.58|6250.58|6274.67|6238.67|352
1585752900000|2020-04-01 14:55:00|6276.33|6240.33|6279.14|6243.14|6280.96|6244.96|6275.18|6239.18|364
1585753200000|2020-04-01 15:00:00|6279.15|6243.15|6270.15|6234.15|6280.72|6244.72|6269.34|6233.34|355
1585753500000|2020-04-01 15:05:00|6269.51|6233.51|6272.59|6236.59|6274.8|6238.8|6268.94|6232.94|197
1585753800000|2020-04-01 15:10:00|6272.72|6236.72|6280.19|6244.19|6281.93|6245.93|6271.66|6235.66|295
1585754100000|2020-04-01 15:15:00|6280.4|6244.4|6281.04|6245.04|6282.88|6246.88|6279.97|6243.97|234
1585754400000|2020-04-01 15:20:00|6281|6245|6273.99|6237.99|6283.85|6247.85|6273.99|6237.99|162
1585754700000|2020-04-01 15:25:00|6273.96|6237.96|6261.97|6225.97|6274.9|6238.9|6261.97|6225.97|328
1585755000000|2020-04-01 15:30:00|6261.98|6225.98|6266.63|6230.63|6266.82|6230.82|6260.92|6224.92|177
1585755300000|2020-04-01 15:35:00|6266.6|6230.6|6261.94|6225.94|6272.25|6236.25|6261.85|6225.85|290
1585755600000|2020-04-01 15:40:00|6261.95|6225.95|6258.77|6222.77|6261.95|6225.95|6255.5|6219.5|189
1585755900000|2020-04-01 15:45:00|6258.75|6222.75|6257.22|6221.22|6259.45|6223.45|6250.33|6214.33|232
1585756200000|2020-04-01 15:50:00|6257.24|6221.24|6253.93|6217.93|6257.24|6221.24|6252.64|6216.64|141
1585756500000|2020-04-01 15:55:00|6253.6|6217.6|6260.63|6224.63|6263.97|6227.97|6253.51|6217.51|246
1585756800000|2020-04-01 16:00:00|6260.41|6224.41|6230.91|6194.91|6260.41|6224.41|6208.31|6172.31|676
1585757100000|2020-04-01 16:05:00|6230.88|6194.88|6232.1|6196.1|6242.99|6206.99|6230.08|6194.08|455
1585757400000|2020-04-01 16:10:00|6232.15|6196.15|6242.23|6206.23|6243.72|6207.72|6231.46|6195.46|424
1585757700000|2020-04-01 16:15:00|6242.21|6206.21|6221.81|6185.81|6242.21|6206.21|6221.36|6185.36|299
1585758000000|2020-04-01 16:20:00|6221.96|6185.96|6234.43|6198.43|6237.05|6201.05|6221.96|6185.96|324
1585758300000|2020-04-01 16:25:00|6233.97|6197.97|6226.09|6190.09|6233.97|6197.97|6224.38|6188.38|303
1585758600000|2020-04-01 16:30:00|6226.32|6190.32|6233.37|6197.37|6236.91|6200.91|6224.72|6188.72|401
1585758900000|2020-04-01 16:35:00|6233.36|6197.36|6211.51|6175.51|6235.43|6199.43|6211.48|6175.48|366
1585759200000|2020-04-01 16:40:00|6211.48|6175.48|6209.03|6173.03|6215.78|6179.78|6189.6|6153.6|701
1585759500000|2020-04-01 16:45:00|6208.57|6172.57|6192.01|6156.01|6213.91|6177.91|6192.01|6156.01|556
1585759800000|2020-04-01 16:50:00|6192.02|6156.02|6201.58|6165.58|6205.49|6169.49|6175.53|6139.53|544
1585760100000|2020-04-01 16:55:00|6202.3|6166.3|6209.62|6173.62|6221.96|6185.96|6202.28|6166.28|532
1585760400000|2020-04-01 17:00:00|6209.65|6173.65|6228.39|6192.39|6230.57|6194.57|6205.98|6169.98|447
1585760700000|2020-04-01 17:05:00|6228.38|6192.38|6206.88|6170.88|6230.26|6194.26|6205.73|6169.73|362
1585761000000|2020-04-01 17:10:00|6207.34|6171.34|6206.7|6170.7|6208.54|6172.54|6195.71|6159.71|583
1585761300000|2020-04-01 17:15:00|6206.69|6170.69|6212.45|6176.45|6216.28|6180.28|6202.8|6166.8|289
1585761600000|2020-04-01 17:20:00|6212.44|6176.44|6225.05|6189.05|6225.2|6189.2|6212.44|6176.44|246
1585761900000|2020-04-01 17:25:00|6225.02|6189.02|6224.63|6188.63|6225.89|6189.89|6218.96|6182.96|246
1585762200000|2020-04-01 17:30:00|6224.67|6188.67|6228.46|6192.46|6232.78|6196.78|6222.21|6186.21|293
1585762500000|2020-04-01 17:35:00|6228.44|6192.44|6234.72|6198.72|6239.61|6203.61|6228.23|6192.23|307
1585762800000|2020-04-01 17:40:00|6234.64|6198.64|6233.86|6197.86|6235.59|6199.59|6231.24|6195.24|171
1585763100000|2020-04-01 17:45:00|6233.83|6197.83|6222.84|6186.84|6233.92|6197.92|6222.84|6186.84|269
1585763400000|2020-04-01 17:50:00|6222.97|6186.97|6217.37|6181.37|6223.33|6187.33|6214.68|6178.68|180
1585763700000|2020-04-01 17:55:00|6217.36|6181.36|6225.13|6189.13|6228.33|6192.33|6216.88|6180.88|186
1585764000000|2020-04-01 18:00:00|6225.19|6189.19|6230.62|6194.62|6231.16|6195.16|6217.12|6181.12|227
1585764300000|2020-04-01 18:05:00|6230.89|6194.89|6225.69|6189.69|6237.25|6201.25|6225.69|6189.69|294
1585764600000|2020-04-01 18:10:00|6225.49|6189.49|6247.23|6211.23|6247.23|6211.23|6225.21|6189.21|381
1585764900000|2020-04-01 18:15:00|6247.08|6211.08|6240.57|6204.57|6247.15|6211.15|6240.24|6204.24|199
1585765200000|2020-04-01 18:20:00|6240.69|6204.69|6235.23|6199.23|6242.96|6206.96|6234.93|6198.93|219
1585765500000|2020-04-01 18:25:00|6235.18|6199.18|6246.79|6210.79|6246.98|6210.98|6235.08|6199.08|230
1585765800000|2020-04-01 18:30:00|6246.55|6210.55|6231.58|6195.58|6246.55|6210.55|6229.38|6193.38|318
1585766100000|2020-04-01 18:35:00|6231.68|6195.68|6237.71|6201.71|6239.92|6203.92|6229.15|6193.15|334
1585766400000|2020-04-01 18:40:00|6237.56|6201.56|6224.01|6188.01|6237.7|6201.7|6222.94|6186.94|349
1585766700000|2020-04-01 18:45:00|6223.75|6187.75|6228.91|6192.91|6230.08|6194.08|6222.99|6186.99|266
1585767000000|2020-04-01 18:50:00|6228.79|6192.79|6230.15|6194.15|6232.42|6196.42|6228.69|6192.69|126
1585767300000|2020-04-01 18:55:00|6230.16|6194.16|6219.7|6183.7|6230.25|6194.25|6218.05|6182.05|327
1585767600000|2020-04-01 19:00:00|6219.77|6183.77|6222.61|6186.61|6225.53|6189.53|6219.36|6183.36|201
1585767900000|2020-04-01 19:05:00|6222.62|6186.62|6219.31|6183.31|6224.16|6188.16|6219.06|6183.06|183
1585768200000|2020-04-01 19:10:00|6219.37|6183.37|6218.11|6182.11|6220.56|6184.56|6217.49|6181.49|151
1585768500000|2020-04-01 19:15:00|6216.92|6180.92|6211.07|6175.07|6216.92|6180.92|6203.35|6167.35|251
1585768800000|2020-04-01 19:20:00|6211.05|6175.05|6199.3|6163.3|6211.05|6175.05|6198.98|6162.98|234
1585769100000|2020-04-01 19:25:00|6199.33|6163.33|6201.09|6165.09|6201.09|6165.09|6194.17|6158.17|242
1585769400000|2020-04-01 19:30:00|6200|6164|6212.97|6176.97|6212.97|6176.97|6199.79|6163.79|203
1585769700000|2020-04-01 19:35:00|6212.96|6176.96|6203.21|6167.21|6212.96|6176.96|6202.2|6166.2|158
1585770000000|2020-04-01 19:40:00|6203.2|6167.2|6220.84|6184.84|6220.84|6184.84|6203.2|6167.2|234
1585770300000|2020-04-01 19:45:00|6221.84|6185.84|6236.93|6200.93|6238.52|6202.52|6221.84|6185.84|393
1585770600000|2020-04-01 19:50:00|6236.74|6200.74|6232.81|6196.81|6236.74|6200.74|6227.67|6191.67|520
1585770900000|2020-04-01 19:55:00|6233.29|6197.29|6233.25|6197.25|6239.88|6203.88|6224.28|6188.28|466
1585771200000|2020-04-01 20:00:00|6232.84|6196.84|6256.32|6220.32|6258.04|6222.04|6223.65|6187.65|371
1585771500000|2020-04-01 20:05:00|6255.68|6219.68|6253.12|6217.12|6264.88|6228.88|6250.1|6214.1|449
1585771800000|2020-04-01 20:10:00|6253.03|6217.03|6247.22|6211.22|6254.4|6218.4|6243.98|6207.98|291
1585772100000|2020-04-01 20:15:00|6246.91|6210.91|6252.21|6216.21|6254.62|6218.62|6246.68|6210.68|228
1585772400000|2020-04-01 20:20:00|6252.17|6216.17|6285.59|6249.59|6285.59|6249.59|6252.17|6216.17|339
1585772700000|2020-04-01 20:25:00|6285.72|6249.72|6292.02|6256.02|6304.41|6268.41|6285.43|6249.43|642
1585773000000|2020-04-01 20:30:00|6292|6256|6307.62|6271.62|6308.26|6272.26|6290.95|6254.95|482
1585773300000|2020-04-01 20:35:00|6307.69|6271.69|6326.06|6290.06|6361.61|6325.61|6307.69|6271.69|854
1585773600000|2020-04-01 20:40:00|6325.97|6289.97|6344.28|6308.28|6352.34|6316.34|6318.41|6282.41|714
1585773900000|2020-04-01 20:45:00|6344.36|6308.36|6380.78|6344.78|6403.19|6367.19|6344.36|6308.36|811
1585774200000|2020-04-01 20:50:00|6380.41|6344.41|6372.63|6336.63|6380.41|6344.41|6365.87|6329.87|579
1585774500000|2020-04-01 20:55:00|6372.64|6336.64|6369.48|6333.48|6384.02|6348.02|6369.38|6333.38|556
1585774800000|2020-04-01 21:00:00|6369.77|6333.77|6411.65|6375.65|6418.02|6382.02|6368.86|6332.86|589
1585775100000|2020-04-01 21:05:00|6411.73|6375.73|6420.76|6384.76|6434.13|6398.13|6409.82|6373.82|709
1585775400000|2020-04-01 21:10:00|6420.84|6384.84|6401.78|6365.78|6425.69|6389.69|6398.66|6362.66|445
1585775700000|2020-04-01 21:15:00|6401.55|6365.55|6391.21|6355.21|6415|6379|6391|6355|558
1585776000000|2020-04-01 21:20:00|6391.19|6355.19|6391.22|6355.22|6410.73|6374.73|6390.86|6354.86|404
1585776300000|2020-04-01 21:25:00|6391.26|6355.26|6389.79|6353.79|6400.75|6364.75|6389.56|6353.56|370
1585776600000|2020-04-01 21:30:00|6389.77|6353.77|6380.99|6344.99|6389.77|6353.77|6376.58|6340.58|356
1585776900000|2020-04-01 21:35:00|6381.05|6345.05|6386.36|6350.36|6386.36|6350.36|6378.23|6342.23|375
1585777200000|2020-04-01 21:40:00|6386.39|6350.39|6394.29|6358.29|6402.24|6366.24|6386.39|6350.39|460
1585777500000|2020-04-01 21:45:00|6394.28|6358.28|6397.39|6361.39|6397.72|6361.72|6394.15|6358.15|207
1585777800000|2020-04-01 21:50:00|6397.35|6361.35|6380.37|6344.37|6397.38|6361.38|6379.76|6343.76|490
1585778100000|2020-04-01 21:55:00|6380.38|6344.38|6388.76|6352.76|6395.2|6359.2|6380.38|6344.38|446
1585778400000|2020-04-01 22:00:00|6388.82|6352.82|6412.64|6376.64|6426.9|6390.9|6388.75|6352.75|689
1585778700000|2020-04-01 22:05:00|6412.63|6376.63|6400.18|6364.18|6412.63|6376.63|6393.88|6357.88|388
1585779000000|2020-04-01 22:10:00|6400.21|6364.21|6399.27|6363.27|6405.75|6369.75|6396.45|6360.45|428
1585779300000|2020-04-01 22:15:00|6400.23|6364.23|6429.64|6393.64|6429.66|6393.66|6400.23|6364.23|594
1585779600000|2020-04-01 22:20:00|6428.96|6392.96|6513.32|6477.32|6513.57|6477.57|6428.11|6392.11|895
1585779900000|2020-04-01 22:25:00|6514.53|6478.53|6503.5|6467.5|6529.8|6493.8|6494.91|6458.91|823
1585780200000|2020-04-01 22:30:00|6502.44|6466.44|6543.44|6507.44|6582.44|6546.44|6501.71|6465.71|878
1585780500000|2020-04-01 22:35:00|6544.2|6508.2|6624.48|6588.48|6626.25|6590.25|6542.69|6506.69|930
1585780800000|2020-04-01 22:40:00|6625.44|6589.44|6604.08|6568.08|6632.9|6596.9|6564|6528|943
1585781100000|2020-04-01 22:45:00|6604.07|6568.07|6573.92|6537.92|6609.8|6573.8|6568.41|6532.41|907
1585781400000|2020-04-01 22:50:00|6573.88|6537.88|6592.06|6556.06|6593.09|6557.09|6558.78|6522.78|750
1585781700000|2020-04-01 22:55:00|6592.02|6556.02|6560.14|6524.14|6592.02|6556.02|6556.75|6520.75|681
1585782000000|2020-04-01 23:00:00|6560.07|6524.07|6566.62|6530.62|6583.09|6547.09|6560.07|6524.07|751
1585782300000|2020-04-01 23:05:00|6566.82|6530.82|6576.42|6540.42|6581.22|6545.22|6541.29|6505.29|735
1585782600000|2020-04-01 23:10:00|6576.44|6540.44|6567.65|6531.65|6582.77|6546.77|6566.99|6530.99|565
1585782900000|2020-04-01 23:15:00|6567.32|6531.32|6569.6|6533.6|6571.03|6535.03|6560.67|6524.67|366
1585783200000|2020-04-01 23:20:00|6569.59|6533.59|6588.4|6552.4|6589.73|6553.73|6568.25|6532.25|433
1585783500000|2020-04-01 23:25:00|6589.01|6553.01|6611.9|6575.9|6617.53|6581.53|6588.18|6552.18|573
1585783800000|2020-04-01 23:30:00|6611.89|6575.89|6672.48|6636.48|6725.85|6689.85|6611.62|6575.62|988
1585784100000|2020-04-01 23:35:00|6672.65|6636.65|6677.73|6641.73|6705.33|6669.33|6667.2|6631.2|882
1585784400000|2020-04-01 23:40:00|6677.75|6641.75|6677.69|6641.69|6691.76|6655.76|6665.93|6629.93|752
1585784700000|2020-04-01 23:45:00|6677.67|6641.67|6691.78|6655.78|6691.88|6655.88|6668.97|6632.97|622
1585785000000|2020-04-01 23:50:00|6691.58|6655.58|6683.39|6647.39|6691.78|6655.78|6676.81|6640.81|562
1585785300000|2020-04-01 23:55:00|6683.43|6647.43|6680.76|6644.76|6709.36|6673.36|6665.59|6629.59|807
1585785600000|2020-04-02 00:00:00|6680.75|6644.75|6749.9|6713.9|6776.82|6740.82|6680.73|6644.73|958
1585785900000|2020-04-02 00:05:00|6750.07|6714.07|6728.01|6692.01|6750.07|6714.07|6713.23|6677.23|807
1585786200000|2020-04-02 00:10:00|6727.7|6691.7|6738.76|6702.76|6741.4|6705.4|6725.67|6689.67|807
1585786500000|2020-04-02 00:15:00|6738.94|6702.94|6690.02|6654.02|6742.15|6706.15|6686.9|6650.9|682
1585786800000|2020-04-02 00:20:00|6690.91|6654.91|6693.19|6657.19|6696.76|6660.76|6656.41|6620.41|729
1585787100000|2020-04-02 00:25:00|6693.04|6657.04|6671.23|6635.23|6693.06|6657.06|6662.04|6626.04|596
1585787400000|2020-04-02 00:30:00|6671.12|6635.12|6674.11|6638.11|6687.44|6651.44|6671.07|6635.07|537
1585787700000|2020-04-02 00:35:00|6674.22|6638.22|6643.33|6607.33|6677.7|6641.7|6642.2|6606.2|574
1585788000000|2020-04-02 00:40:00|6642.03|6606.03|6656.96|6620.96|6656.99|6620.99|6631.86|6595.86|625
1585788300000|2020-04-02 00:45:00|6656.89|6620.89|6654.84|6618.84|6665.98|6629.98|6646.95|6610.95|513
1585788600000|2020-04-02 00:50:00|6654.46|6618.46|6668.32|6632.32|6670.55|6634.55|6651.92|6615.92|407
1585788900000|2020-04-02 00:55:00|6668.1|6632.1|6661.02|6625.02|6668.1|6632.1|6645.48|6609.48|465
1585789200000|2020-04-02 01:00:00|6660.34|6624.34|6675.24|6639.24|6681.24|6645.24|6659.56|6623.56|467
1585789500000|2020-04-02 01:05:00|6674.97|6638.97|6646.22|6610.22|6674.97|6638.97|6646.22|6610.22|353
1585789800000|2020-04-02 01:10:00|6646.73|6610.73|6638.49|6602.49|6652.96|6616.96|6632.48|6596.48|593
1585790100000|2020-04-02 01:15:00|6638.23|6602.23|6646.54|6610.54|6646.55|6610.55|6635.23|6599.23|463
1585790400000|2020-04-02 01:20:00|6646.53|6610.53|6652|6616|6652.42|6616.42|6646.5|6610.5|366
1585790700000|2020-04-02 01:25:00|6652.05|6616.05|6652.21|6616.21|6663.79|6627.79|6651.5|6615.5|446
1585791000000|2020-04-02 01:30:00|6652.23|6616.23|6671.63|6635.63|6675.3|6639.3|6652.23|6616.23|580
1585791300000|2020-04-02 01:35:00|6671.93|6635.93|6653.62|6617.62|6673.95|6637.95|6653.03|6617.03|489
1585791600000|2020-04-02 01:40:00|6653.43|6617.43|6650.54|6614.54|6653.76|6617.76|6646.6|6610.6|248
1585791900000|2020-04-02 01:45:00|6649.93|6613.93|6654.15|6618.15|6658.89|6622.89|6649.67|6613.67|302
1585792200000|2020-04-02 01:50:00|6654.17|6618.17|6649.36|6613.36|6657.25|6621.25|6649.09|6613.09|212
1585792500000|2020-04-02 01:55:00|6649.35|6613.35|6611.49|6575.49|6651.77|6615.77|6606.62|6570.62|461
1585792800000|2020-04-02 02:00:00|6611.84|6575.84|6618.23|6582.23|6622.6|6586.6|6606.85|6570.85|478
1585793100000|2020-04-02 02:05:00|6618.12|6582.12|6615.22|6579.22|6619.9|6583.9|6610.04|6574.04|375
1585793400000|2020-04-02 02:10:00|6615.18|6579.18|6632.51|6596.51|6634.45|6598.45|6615.14|6579.14|326
1585793700000|2020-04-02 02:15:00|6632.46|6596.46|6638.25|6602.25|6641.38|6605.38|6629.08|6593.08|231
1585794000000|2020-04-02 02:20:00|6638.29|6602.29|6655.36|6619.36|6655.47|6619.47|6636.69|6600.69|249
1585794300000|2020-04-02 02:25:00|6655.37|6619.37|6644.93|6608.93|6657.48|6621.48|6644.56|6608.56|292
1585794600000|2020-04-02 02:30:00|6644.92|6608.92|6636.84|6600.84|6645.14|6609.14|6633.36|6597.36|247
1585794900000|2020-04-02 02:35:00|6636.49|6600.49|6652.68|6616.68|6652.85|6616.85|6636.17|6600.17|251
1585795200000|2020-04-02 02:40:00|6653.49|6617.49|6649.02|6613.02|6655.71|6619.71|6648.83|6612.83|280
1585795500000|2020-04-02 02:45:00|6649.03|6613.03|6632.93|6596.93|6649.03|6613.03|6631.17|6595.17|284
1585795800000|2020-04-02 02:50:00|6633.04|6597.04|6642.04|6606.04|6646.27|6610.27|6632.97|6596.97|299
1585796100000|2020-04-02 02:55:00|6642.14|6606.14|6645.02|6609.02|6653.05|6617.05|6641.11|6605.11|371
1585796400000|2020-04-02 03:00:00|6645.03|6609.03|6639.42|6603.42|6654.58|6618.58|6637.73|6601.73|275
1585796700000|2020-04-02 03:05:00|6639.96|6603.96|6647.13|6611.13|6648.72|6612.72|6636.56|6600.56|266
1585797000000|2020-04-02 03:10:00|6647.19|6611.19|6628.39|6592.39|6647.57|6611.57|6628.39|6592.39|295
1585797300000|2020-04-02 03:15:00|6628.3|6592.3|6627.71|6591.71|6635.87|6599.87|6620.42|6584.42|499
1585797600000|2020-04-02 03:20:00|6627.69|6591.69|6622.7|6586.7|6628.56|6592.56|6617.51|6581.51|226
1585797900000|2020-04-02 03:25:00|6622.67|6586.67|6626.74|6590.74|6631.08|6595.08|6621.52|6585.52|242
1585798200000|2020-04-02 03:30:00|6626.68|6590.68|6618.12|6582.12|6626.68|6590.68|6617.59|6581.59|189
1585798500000|2020-04-02 03:35:00|6617.88|6581.88|6630.06|6594.06|6630.12|6594.12|6617.73|6581.73|268
1585798800000|2020-04-02 03:40:00|6629.92|6593.92|6632.28|6596.28|6633.82|6597.82|6629.28|6593.28|140
1585799100000|2020-04-02 03:45:00|6632.58|6596.58|6624.29|6588.29|6634.18|6598.18|6623.51|6587.51|203
1585799400000|2020-04-02 03:50:00|6624.76|6588.76|6633.84|6597.84|6635.78|6599.78|6624.37|6588.37|180
1585799700000|2020-04-02 03:55:00|6633.87|6597.87|6641.19|6605.19|6641.86|6605.86|6630.95|6594.95|291
1585800000000|2020-04-02 04:00:00|6641.2|6605.2|6665.08|6629.08|6665.08|6629.08|6641.2|6605.2|430
1585800300000|2020-04-02 04:05:00|6665.05|6629.05|6658.46|6622.46|6668.26|6632.26|6657.72|6621.72|284
1585800600000|2020-04-02 04:10:00|6657.54|6621.54|6657.75|6621.75|6665.21|6629.21|6655.55|6619.55|318
1585800900000|2020-04-02 04:15:00|6657.76|6621.76|6658.27|6622.27|6659.4|6623.4|6650.44|6614.44|345
1585801200000|2020-04-02 04:20:00|6658.18|6622.18|6642.79|6606.79|6658.18|6622.18|6642.67|6606.67|269
1585801500000|2020-04-02 04:25:00|6642.69|6606.69|6641.82|6605.82|6643.26|6607.26|6636.94|6600.94|233
1585801800000|2020-04-02 04:30:00|6641.59|6605.59|6653.66|6617.66|6656.86|6620.86|6641.59|6605.59|361
1585802100000|2020-04-02 04:35:00|6653.51|6617.51|6646.34|6610.34|6654.83|6618.83|6645.26|6609.26|226
1585802400000|2020-04-02 04:40:00|6646.35|6610.35|6651.43|6615.43|6651.43|6615.43|6643.81|6607.81|309
1585802700000|2020-04-02 04:45:00|6651.42|6615.42|6654.66|6618.66|6654.67|6618.67|6650.49|6614.49|192
1585803000000|2020-04-02 04:50:00|6654.65|6618.65|6635.12|6599.12|6654.66|6618.66|6632.7|6596.7|354
1585803300000|2020-04-02 04:55:00|6635.6|6599.6|6633.02|6597.02|6636.37|6600.37|6627.16|6591.16|325
1585803600000|2020-04-02 05:00:00|6633.11|6597.11|6619.64|6583.64|6636.63|6600.63|6619.64|6583.64|320
1585803900000|2020-04-02 05:05:00|6619.59|6583.59|6623.14|6587.14|6625.41|6589.41|6619.07|6583.07|320
1585804200000|2020-04-02 05:10:00|6623.01|6587.01|6616.86|6580.86|6623.02|6587.02|6616.45|6580.45|217
1585804500000|2020-04-02 05:15:00|6616.76|6580.76|6631.79|6595.79|6631.79|6595.79|6616.76|6580.76|293
1585804800000|2020-04-02 05:20:00|6631.88|6595.88|6626.56|6590.56|6632.96|6596.96|6625.27|6589.27|185
1585805100000|2020-04-02 05:25:00|6626.5|6590.5|6603.99|6567.99|6629.66|6593.66|6602.2|6566.2|388
1585805400000|2020-04-02 05:30:00|6604.19|6568.19|6617.35|6581.35|6618.25|6582.25|6604.19|6568.19|338
1585805700000|2020-04-02 05:35:00|6617.41|6581.41|6617.04|6581.04|6617.74|6581.74|6614.12|6578.12|263
1585806000000|2020-04-02 05:40:00|6618.44|6582.44|6626.51|6590.51|6628.19|6592.19|6618.44|6582.44|262
1585806300000|2020-04-02 05:45:00|6626.29|6590.29|6619.33|6583.33|6626.72|6590.72|6617.42|6581.42|268
1585806600000|2020-04-02 05:50:00|6619.39|6583.39|6629.96|6593.96|6629.96|6593.96|6617.3|6581.3|228
1585806900000|2020-04-02 05:55:00|6629.84|6593.84|6638.62|6602.62|6638.74|6602.74|6629.2|6593.2|169
1585807200000|2020-04-02 06:00:00|6638.53|6602.53|6640.22|6604.22|6643.19|6607.19|6636.78|6600.78|234
1585807500000|2020-04-02 06:05:00|6640.03|6604.03|6639.08|6603.08|6640.32|6604.32|6633.12|6597.12|154
1585807800000|2020-04-02 06:10:00|6639.11|6603.11|6638.53|6602.53|6641.32|6605.32|6637.84|6601.84|119
1585808100000|2020-04-02 06:15:00|6638.43|6602.43|6630.2|6594.2|6638.43|6602.43|6629.85|6593.85|173
1585808400000|2020-04-02 06:20:00|6629.82|6593.82|6627.75|6591.75|6631.28|6595.28|6623.38|6587.38|167
1585808700000|2020-04-02 06:25:00|6627.74|6591.74|6639|6603|6640.59|6604.59|6627.03|6591.03|210
1585809000000|2020-04-02 06:30:00|6639.01|6603.01|6655.79|6619.79|6655.79|6619.79|6638.92|6602.92|240
1585809300000|2020-04-02 06:35:00|6656.05|6620.05|6650.85|6614.85|6657.02|6621.02|6648.96|6612.96|234
1585809600000|2020-04-02 06:40:00|6650.89|6614.89|6659.19|6623.19|6660.48|6624.48|6650.89|6614.89|246
1585809900000|2020-04-02 06:45:00|6659.36|6623.36|6653.07|6617.07|6659.45|6623.45|6651.43|6615.43|315
1585810200000|2020-04-02 06:50:00|6652.79|6616.79|6661.75|6625.75|6662.63|6626.63|6651.52|6615.52|136
1585810500000|2020-04-02 06:55:00|6661.74|6625.74|6670.51|6634.51|6671.83|6635.83|6659.67|6623.67|274
1585810800000|2020-04-02 07:00:00|6670.78|6634.78|6663.77|6627.77|6671.48|6635.48|6661.9|6625.9|260
1585811100000|2020-04-02 07:05:00|6663.76|6627.76|6662.06|6626.06|6668.83|6632.83|6661.39|6625.39|270
1585811400000|2020-04-02 07:10:00|6662.07|6626.07|6654.4|6618.4|6662.13|6626.13|6653.31|6617.31|307
1585811700000|2020-04-02 07:15:00|6654.42|6618.42|6649.2|6613.2|6655.19|6619.19|6648.24|6612.24|212
1585812000000|2020-04-02 07:20:00|6649.16|6613.16|6701.35|6665.35|6701.35|6665.35|6648.35|6612.35|452
1585812300000|2020-04-02 07:25:00|6701.43|6665.43|6705.6|6669.6|6710.92|6674.92|6689.68|6653.68|708
1585812600000|2020-04-02 07:30:00|6705.59|6669.59|6682.45|6646.45|6705.75|6669.75|6682.39|6646.39|656
1585812900000|2020-04-02 07:35:00|6682.64|6646.64|6672.52|6636.52|6685.87|6649.87|6671.21|6635.21|338
1585813200000|2020-04-02 07:40:00|6672.54|6636.54|6682.64|6646.64|6685.92|6649.92|6671.38|6635.38|417
1585813500000|2020-04-02 07:45:00|6682.62|6646.62|6672.96|6636.96|6682.62|6646.62|6672.33|6636.33|311
1585813800000|2020-04-02 07:50:00|6673.28|6637.28|6681.74|6645.74|6681.74|6645.74|6672.96|6636.96|242
1585814100000|2020-04-02 07:55:00|6681.77|6645.77|6680.77|6644.77|6683.75|6647.75|6677.49|6641.49|286
1585814400000|2020-04-02 08:00:00|6680.7|6644.7|6700.6|6664.6|6700.6|6664.6|6680.69|6644.69|497
1585814700000|2020-04-02 08:05:00|6700.61|6664.61|6655.11|6619.11|6701.09|6665.09|6653.87|6617.87|567
1585815000000|2020-04-02 08:10:00|6654.97|6618.97|6654.27|6618.27|6656.74|6620.74|6640.73|6604.73|588
1585815300000|2020-04-02 08:15:00|6654.1|6618.1|6652.44|6616.44|6657.06|6621.06|6650.5|6614.5|384
1585815600000|2020-04-02 08:20:00|6652.43|6616.43|6662.11|6626.11|6668.35|6632.35|6651.15|6615.15|345
1585815900000|2020-04-02 08:25:00|6662.12|6626.12|6669.68|6633.68|6673.92|6637.92|6659.7|6623.7|320
1585816200000|2020-04-02 08:30:00|6669.69|6633.69|6661.89|6625.89|6673.13|6637.13|6659.76|6623.76|331
1585816500000|2020-04-02 08:35:00|6661.81|6625.81|6674|6638|6674.35|6638.35|6661.3|6625.3|336
1585816800000|2020-04-02 08:40:00|6674.5|6638.5|6672.52|6636.52|6680.05|6644.05|6667.85|6631.85|318
1585817100000|2020-04-02 08:45:00|6672.37|6636.37|6680.52|6644.52|6681.46|6645.46|6667.29|6631.29|299
1585817400000|2020-04-02 08:50:00|6680.57|6644.57|6677.32|6641.32|6685.18|6649.18|6677.32|6641.32|252
1585817700000|2020-04-02 08:55:00|6677.39|6641.39|6683.46|6647.46|6683.75|6647.75|6672.2|6636.2|245
1585818000000|2020-04-02 09:00:00|6683.45|6647.45|6678.25|6642.25|6685.09|6649.09|6674.13|6638.13|287
1585818300000|2020-04-02 09:05:00|6678.46|6642.46|6669.6|6633.6|6678.75|6642.75|6666.9|6630.9|335
1585818600000|2020-04-02 09:10:00|6669.96|6633.96|6669.66|6633.66|6673|6637|6667.95|6631.95|200
1585818900000|2020-04-02 09:15:00|6669.34|6633.34|6668.24|6632.24|6671.95|6635.95|6663.62|6627.62|263
1585819200000|2020-04-02 09:20:00|6668.44|6632.44|6663.92|6627.92|6668.44|6632.44|6663|6627|175
1585819500000|2020-04-02 09:25:00|6663.96|6627.96|6666.7|6630.7|6669.55|6633.55|6663.87|6627.87|215
1585819800000|2020-04-02 09:30:00|6666.71|6630.71|6675.67|6639.67|6675.73|6639.73|6666.65|6630.65|135
1585820100000|2020-04-02 09:35:00|6676.18|6640.18|6681.2|6645.2|6683.56|6647.56|6675.27|6639.27|200
1585820400000|2020-04-02 09:40:00|6681.7|6645.7|6682.75|6646.75|6683.62|6647.62|6677.95|6641.95|284
1585820700000|2020-04-02 09:45:00|6682.74|6646.74|6672.72|6636.72|6682.74|6646.74|6672.51|6636.51|194
1585821000000|2020-04-02 09:50:00|6672.65|6636.65|6673.79|6637.79|6674.47|6638.47|6671.71|6635.71|135
1585821300000|2020-04-02 09:55:00|6674.01|6638.01|6672.29|6636.29|6684.6|6648.6|6672.29|6636.29|227
1585821600000|2020-04-02 10:00:00|6672.63|6636.63|6677.36|6641.36|6678.42|6642.42|6672.56|6636.56|212
1585821900000|2020-04-02 10:05:00|6677.29|6641.29|6693.43|6657.43|6695.87|6659.87|6677.08|6641.08|283
1585822200000|2020-04-02 10:10:00|6693.53|6657.53|6710.01|6674.01|6735.95|6699.95|6693.53|6657.53|486
1585822500000|2020-04-02 10:15:00|6710.9|6674.9|6659.62|6623.62|6710.9|6674.9|6656.27|6620.27|710
1585822800000|2020-04-02 10:20:00|6659.13|6623.13|6662.44|6626.44|6668.52|6632.52|6658.11|6622.11|515
1585823100000|2020-04-02 10:25:00|6662.68|6626.68|6662.54|6626.54|6672.08|6636.08|6659.58|6623.58|378
1585823400000|2020-04-02 10:30:00|6662.56|6626.56|6661.33|6625.33|6666.73|6630.73|6656.95|6620.95|268
1585823700000|2020-04-02 10:35:00|6661.27|6625.27|6671.04|6635.04|6671.12|6635.12|6661.18|6625.18|272
1585824000000|2020-04-02 10:40:00|6671.05|6635.05|6680.98|6644.98|6682.3|6646.3|6668.14|6632.14|294
1585824300000|2020-04-02 10:45:00|6680.85|6644.85|6672.7|6636.7|6680.97|6644.97|6671.01|6635.01|252
1585824600000|2020-04-02 10:50:00|6672.68|6636.68|6674.36|6638.36|6678.45|6642.45|6672.4|6636.4|272
1585824900000|2020-04-02 10:55:00|6674.46|6638.46|6677.51|6641.51|6678.22|6642.22|6672.41|6636.41|262
1585825200000|2020-04-02 11:00:00|6677.8|6641.8|6659.25|6623.25|6677.81|6641.81|6641.2|6605.2|544
1585825500000|2020-04-02 11:05:00|6658.59|6622.59|6656.79|6620.79|6663.12|6627.12|6655.5|6619.5|255
1585825800000|2020-04-02 11:10:00|6656.8|6620.8|6669.82|6633.82|6671.89|6635.89|6656.8|6620.8|251
1585826100000|2020-04-02 11:15:00|6669.83|6633.83|6669.02|6633.02|6671.19|6635.19|6665.49|6629.49|193
1585826400000|2020-04-02 11:20:00|6668.94|6632.94|6692.5|6656.5|6693.57|6657.57|6668.94|6632.94|391
1585826700000|2020-04-02 11:25:00|6692.77|6656.77|6687.51|6651.51|6693.51|6657.51|6685.81|6649.81|187
1585827000000|2020-04-02 11:30:00|6687.46|6651.46|6692.73|6656.73|6692.85|6656.85|6681.52|6645.52|251
1585827300000|2020-04-02 11:35:00|6693.89|6657.89|6714.26|6678.26|6715.73|6679.73|6693.71|6657.71|602
1585827600000|2020-04-02 11:40:00|6714.61|6678.61|6709.52|6673.52|6716.1|6680.1|6706.25|6670.25|436
1585827900000|2020-04-02 11:45:00|6710.05|6674.05|6721.9|6685.9|6731.49|6695.49|6710.05|6674.05|530
1585828200000|2020-04-02 11:50:00|6721.62|6685.62|6707.92|6671.92|6721.62|6685.62|6706.92|6670.92|340
1585828500000|2020-04-02 11:55:00|6707.67|6671.67|6718.59|6682.59|6718.59|6682.59|6702.74|6666.74|362
1585828800000|2020-04-02 12:00:00|6718.6|6682.6|6683.67|6647.67|6756.31|6720.31|6671.85|6635.85|841
1585829100000|2020-04-02 12:05:00|6683.66|6647.66|6702.32|6666.32|6704.9|6668.9|6682.01|6646.01|584
1585829400000|2020-04-02 12:10:00|6702.33|6666.33|6695.63|6659.63|6704.79|6668.79|6690.08|6654.08|473
1585829700000|2020-04-02 12:15:00|6695.18|6659.18|6718.72|6682.72|6735.6|6699.6|6695.18|6659.18|729
1585830000000|2020-04-02 12:20:00|6718.78|6682.78|6717.72|6681.72|6727.69|6691.69|6715.41|6679.41|499
1585830300000|2020-04-02 12:25:00|6717.69|6681.69|6722.62|6686.62|6729.18|6693.18|6717.48|6681.48|388
1585830600000|2020-04-02 12:30:00|6722.78|6686.78|6727.71|6691.71|6744.98|6708.98|6708.18|6672.18|695
1585830900000|2020-04-02 12:35:00|6727.53|6691.53|6721.73|6685.73|6735.21|6699.21|6719.53|6683.53|479
1585831200000|2020-04-02 12:40:00|6721.52|6685.52|6696.66|6660.66|6721.52|6685.52|6687.26|6651.26|753
1585831500000|2020-04-02 12:45:00|6696.63|6660.63|6684.95|6648.95|6702.87|6666.87|6682.17|6646.17|653
1585831800000|2020-04-02 12:50:00|6684.9|6648.9|6692.45|6656.45|6707.63|6671.63|6683.66|6647.66|554
1585832100000|2020-04-02 12:55:00|6692.44|6656.44|6685.12|6649.12|6704.16|6668.16|6684.88|6648.88|477
1585832400000|2020-04-02 13:00:00|6685.02|6649.02|6683.77|6647.77|6696.94|6660.94|6682.62|6646.62|381
1585832700000|2020-04-02 13:05:00|6683.76|6647.76|6669.48|6633.48|6684.04|6648.04|6664.69|6628.69|455
1585833000000|2020-04-02 13:10:00|6669.49|6633.49|6655.34|6619.34|6677.47|6641.47|6653.69|6617.69|650
1585833300000|2020-04-02 13:15:00|6655.33|6619.33|6659.33|6623.33|6667.5|6631.5|6653.06|6617.06|576
1585833600000|2020-04-02 13:20:00|6659.24|6623.24|6666.99|6630.99|6670.58|6634.58|6658.93|6622.93|471
1585833900000|2020-04-02 13:25:00|6667.2|6631.2|6674.75|6638.75|6675.19|6639.19|6666.5|6630.5|347
1585834200000|2020-04-02 13:30:00|6674.91|6638.91|6697.16|6661.16|6699.94|6663.94|6668.6|6632.6|653
1585834500000|2020-04-02 13:35:00|6697.06|6661.06|6688.47|6652.47|6702.24|6666.24|6688.37|6652.37|515
1585834800000|2020-04-02 13:40:00|6688.92|6652.92|6671.16|6635.16|6696.52|6660.52|6670.13|6634.13|512
1585835100000|2020-04-02 13:45:00|6671.01|6635.01|6663.66|6627.66|6674.17|6638.17|6662.33|6626.33|628
1585835400000|2020-04-02 13:50:00|6663.65|6627.65|6658.93|6622.93|6667.45|6631.45|6656.45|6620.45|383
1585835700000|2020-04-02 13:55:00|6658.92|6622.92|6669.08|6633.08|6673.89|6637.89|6658.82|6622.82|470
1585836000000|2020-04-02 14:00:00|6669.09|6633.09|6675.93|6639.93|6676.88|6640.88|6667.97|6631.97|250
1585836300000|2020-04-02 14:05:00|6675.92|6639.92|6685.9|6649.9|6686.19|6650.19|6667.63|6631.63|333
1585836600000|2020-04-02 14:10:00|6686.32|6650.32|6676.9|6640.9|6687.69|6651.69|6675.57|6639.57|328
1585836900000|2020-04-02 14:15:00|6677.33|6641.33|6683.94|6647.94|6684.11|6648.11|6675.84|6639.84|257
1585837200000|2020-04-02 14:20:00|6683.77|6647.77|6682.37|6646.37|6686.22|6650.22|6680.62|6644.62|218
1585837500000|2020-04-02 14:25:00|6682.55|6646.55|6696.65|6660.65|6699.21|6663.21|6680.79|6644.79|380
1585837800000|2020-04-02 14:30:00|6696.63|6660.63|6712.43|6676.43|6712.43|6676.43|6695.64|6659.64|589
1585838100000|2020-04-02 14:35:00|6712.44|6676.44|6758.79|6722.79|6760.39|6724.39|6712.44|6676.44|707
1585838400000|2020-04-02 14:40:00|6758.8|6722.8|6808.34|6772.34|6815.49|6779.49|6748.18|6712.18|912
1585838700000|2020-04-02 14:45:00|6808.78|6772.78|6804.89|6768.89|6811.54|6775.54|6778.84|6742.84|886
1585839000000|2020-04-02 14:50:00|6805.31|6769.31|6795.08|6759.08|6837.64|6801.64|6793.76|6757.76|833
1585839300000|2020-04-02 14:55:00|6794.72|6758.72|6807.35|6771.35|6815.68|6779.68|6794.3|6758.3|681
1585839600000|2020-04-02 15:00:00|6807.25|6771.25|6804.31|6768.31|6812.31|6776.31|6788.68|6752.68|666
1585839900000|2020-04-02 15:05:00|6804.32|6768.32|6801.7|6765.7|6804.32|6768.32|6790.14|6754.14|580
1585840200000|2020-04-02 15:10:00|6801.67|6765.67|6781.32|6745.32|6804|6768|6781.29|6745.29|442
1585840500000|2020-04-02 15:15:00|6781.37|6745.37|6766.64|6730.64|6790.72|6754.72|6765.9|6729.9|574
1585840800000|2020-04-02 15:20:00|6766.63|6730.63|6781.96|6745.96|6782.15|6746.15|6755.27|6719.27|667
1585841100000|2020-04-02 15:25:00|6781.97|6745.97|6806.2|6770.2|6806.33|6770.33|6775.46|6739.46|549
1585841400000|2020-04-02 15:30:00|6806.21|6770.21|6793.35|6757.35|6806.21|6770.21|6791.57|6755.57|461
1585841700000|2020-04-02 15:35:00|6793.22|6757.22|6816.35|6780.35|6816.92|6780.92|6793.22|6757.22|489
1585842000000|2020-04-02 15:40:00|6816.4|6780.4|6803.14|6767.14|6833.27|6797.27|6802.43|6766.43|695
1585842300000|2020-04-02 15:45:00|6802.88|6766.88|6814.92|6778.92|6817.61|6781.61|6795.55|6759.55|577
1585842600000|2020-04-02 15:50:00|6814.88|6778.88|6845.95|6809.95|6845.95|6809.95|6814.81|6778.81|636
1585842900000|2020-04-02 15:55:00|6845.88|6809.88|6832.69|6796.69|6861.34|6825.34|6803.86|6767.86|833
1585843200000|2020-04-02 16:00:00|6832.18|6796.18|6888.32|6852.32|6888.32|6852.32|6827.56|6791.56|890
1585843500000|2020-04-02 16:05:00|6888.33|6852.33|6912.21|6876.21|6915.04|6879.04|6882.17|6846.17|895
1585843800000|2020-04-02 16:10:00|6911.54|6875.54|6903.97|6867.97|6922.53|6886.53|6892.77|6856.77|926
1585844100000|2020-04-02 16:15:00|6903.96|6867.96|6921.16|6885.16|6928.63|6892.63|6878.64|6842.64|888
1585844400000|2020-04-02 16:20:00|6921.63|6885.63|6924.95|6888.95|6928.54|6892.54|6915.73|6879.73|757
1585844700000|2020-04-02 16:25:00|6924.94|6888.94|6902.72|6866.72|6925.86|6889.86|6892.36|6856.36|878
1585845000000|2020-04-02 16:30:00|6902.73|6866.73|6894.13|6858.13|6918.27|6882.27|6886.72|6850.72|837
1585845300000|2020-04-02 16:35:00|6894.31|6858.31|6904.03|6868.03|6913.9|6877.9|6890.83|6854.83|768
1585845600000|2020-04-02 16:40:00|6903.99|6867.99|6895.78|6859.78|6926.35|6890.35|6895.78|6859.78|768
1585845900000|2020-04-02 16:45:00|6895.43|6859.43|6911.65|6875.65|6915.18|6879.18|6884.83|6848.83|749
1585846200000|2020-04-02 16:50:00|6911.58|6875.58|6910.74|6874.74|6921|6885|6909.9|6873.9|700
1585846500000|2020-04-02 16:55:00|6910.71|6874.71|6939.42|6903.42|6941.74|6905.74|6906.52|6870.52|669
1585846800000|2020-04-02 17:00:00|6939.36|6903.36|7238.17|7202.17|7240.93|7204.93|6939.28|6903.28|983
1585847100000|2020-04-02 17:05:00|7244.85|7208.85|7168.97|7132.97|7259.12|7223.12|7164.93|7128.93|1022
1585847400000|2020-04-02 17:10:00|7169.35|7133.35|7125.08|7089.08|7181.05|7145.05|7111.78|7075.78|924
1585847700000|2020-04-02 17:15:00|7124.58|7088.58|7095.21|7059.21|7129.22|7093.22|7083.23|7047.23|936
1585848000000|2020-04-02 17:20:00|7095.22|7059.22|7106.35|7070.35|7118.91|7082.91|7094.41|7058.41|839
1585848300000|2020-04-02 17:25:00|7106.47|7070.47|7152.2|7116.2|7167.98|7131.98|7104.51|7068.51|812
1585848600000|2020-04-02 17:30:00|7152.21|7116.21|7146.76|7110.76|7166.13|7130.13|7136.29|7100.29|869
1585848900000|2020-04-02 17:35:00|7146.78|7110.78|7144.68|7108.68|7161.19|7125.19|7134.71|7098.71|810
1585849200000|2020-04-02 17:40:00|7144.62|7108.62|7124.8|7088.8|7144.62|7108.62|7111.78|7075.78|791
1585849500000|2020-04-02 17:45:00|7124.84|7088.84|7116.77|7080.77|7127.73|7091.73|7115.21|7079.21|569
1585849800000|2020-04-02 17:50:00|7116.78|7080.78|7112.05|7076.05|7140.36|7104.36|7105.99|7069.99|656
1585850100000|2020-04-02 17:55:00|7112.04|7076.04|7111.06|7075.06|7117.23|7081.23|7105.54|7069.54|570
1585850400000|2020-04-02 18:00:00|7110.84|7074.84|6992.45|6956.45|7114|7078|6991.7|6955.7|729
1585850700000|2020-04-02 18:05:00|6992.01|6956.01|7016.5|6980.5|7021.73|6985.73|6979.05|6943.05|937
1585851000000|2020-04-02 18:10:00|7017.02|6981.02|6916.26|6880.26|7020.65|6984.65|6903.71|6867.71|917
1585851300000|2020-04-02 18:15:00|6916.27|6880.27|6889.05|6853.05|6945.47|6909.47|6889.05|6853.05|960
1585851600000|2020-04-02 18:20:00|6889.04|6853.04|6924.29|6888.29|6925.68|6889.68|6868.6|6832.6|926
1585851900000|2020-04-02 18:25:00|6924.34|6888.34|6923.95|6887.95|6944.31|6908.31|6894.63|6858.63|786
1585852200000|2020-04-02 18:30:00|6923.77|6887.77|6942.88|6906.88|6945.65|6909.65|6913.34|6877.34|675
1585852500000|2020-04-02 18:35:00|6943.12|6907.12|6908.56|6872.56|6948.87|6912.87|6899.9|6863.9|877
1585852800000|2020-04-02 18:40:00|6908.59|6872.59|6841.68|6805.68|6908.88|6872.88|6810.27|6774.27|1009
1585853100000|2020-04-02 18:45:00|6841.8|6805.8|6789.14|6753.14|6850.07|6814.07|6789.14|6753.14|925
1585853400000|2020-04-02 18:50:00|6788.22|6752.22|6807.34|6771.34|6832.6|6796.6|6765.25|6729.25|911
1585853700000|2020-04-02 18:55:00|6807.37|6771.37|6811.44|6775.44|6819.64|6783.64|6801.66|6765.66|791
1585854000000|2020-04-02 19:00:00|6811.54|6775.54|6798.62|6762.62|6813.47|6777.47|6751.77|6715.77|939
1585854300000|2020-04-02 19:05:00|6796.76|6760.76|6847.22|6811.22|6854.57|6818.57|6786.11|6750.11|839
1585854600000|2020-04-02 19:10:00|6846.49|6810.49|6811.06|6775.06|6850.34|6814.34|6808.07|6772.07|714
1585854900000|2020-04-02 19:15:00|6811.04|6775.04|6840.61|6804.61|6849.19|6813.19|6809.33|6773.33|690
1585855200000|2020-04-02 19:20:00|6840.32|6804.32|6853.49|6817.49|6853.49|6817.49|6821.78|6785.78|679
1585855500000|2020-04-02 19:25:00|6852.86|6816.86|6874.69|6838.69|6887.42|6851.42|6851.8|6815.8|795
1585855800000|2020-04-02 19:30:00|6874.59|6838.59|6849.47|6813.47|6885.53|6849.53|6847.12|6811.12|665
1585856100000|2020-04-02 19:35:00|6849.27|6813.27|6832.06|6796.06|6853.05|6817.05|6819.07|6783.07|747
1585856400000|2020-04-02 19:40:00|6831.87|6795.87|6837.74|6801.74|6837.82|6801.82|6824.52|6788.52|487
1585856700000|2020-04-02 19:45:00|6838.02|6802.02|6808.12|6772.12|6838.02|6802.02|6807.52|6771.52|528
1585857000000|2020-04-02 19:50:00|6807.8|6771.8|6827.5|6791.5|6844.73|6808.73|6807.8|6771.8|773
1585857300000|2020-04-02 19:55:00|6827.36|6791.36|6826.82|6790.82|6834.66|6798.66|6820.44|6784.44|592
1585857600000|2020-04-02 20:00:00|6826.72|6790.72|6782.75|6746.75|6826.81|6790.81|6776.56|6740.56|813
1585857900000|2020-04-02 20:05:00|6783.2|6747.2|6769.23|6733.23|6785.87|6749.87|6756.42|6720.42|789
1585858200000|2020-04-02 20:10:00|6769.25|6733.25|6764.47|6728.47|6778.45|6742.45|6759.2|6723.2|641
1585858500000|2020-04-02 20:15:00|6764.48|6728.48|6797.53|6761.53|6799.73|6763.73|6763.33|6727.33|765
1585858800000|2020-04-02 20:20:00|6797.93|6761.93|6787.04|6751.04|6801.93|6765.93|6783.15|6747.15|447
1585859100000|2020-04-02 20:25:00|6786.66|6750.66|6699.22|6663.22|6786.66|6750.66|6672.22|6636.22|821
1585859400000|2020-04-02 20:30:00|6698.54|6662.54|6716.24|6680.24|6756.08|6720.08|6694.67|6658.67|834
1585859700000|2020-04-02 20:35:00|6716.2|6680.2|6729.32|6693.32|6739.23|6703.23|6714.7|6678.7|696
1585860000000|2020-04-02 20:40:00|6729.13|6693.13|6736.39|6700.39|6743.03|6707.03|6723.7|6687.7|600
1585860300000|2020-04-02 20:45:00|6737.93|6701.93|6750.99|6714.99|6752.77|6716.77|6724.88|6688.88|580
1585860600000|2020-04-02 20:50:00|6757.64|6721.64|6768.9|6732.9|6775.39|6739.39|6742.15|6706.15|681
1585860900000|2020-04-02 20:55:00|6769.04|6733.04|6769.55|6733.55|6775.45|6739.45|6758.99|6722.99|448
1585861200000|2020-04-02 21:00:00|6769.52|6733.52|6739.32|6703.32|6769.52|6733.52|6738.34|6702.34|580
1585861500000|2020-04-02 21:05:00|6739.14|6703.14|6775.01|6739.01|6777.34|6741.34|6736.5|6700.5|658
1585861800000|2020-04-02 21:10:00|6775.02|6739.02|6781.02|6745.02|6792.77|6756.77|6774.5|6738.5|476
1585862100000|2020-04-02 21:15:00|6781.32|6745.32|6767.06|6731.06|6791.56|6755.56|6765.41|6729.41|405
1585862400000|2020-04-02 21:20:00|6765.97|6729.97|6786.19|6750.19|6786.19|6750.19|6764.38|6728.38|349
1585862700000|2020-04-02 21:25:00|6783.55|6747.55|6802.55|6766.55|6812.66|6776.66|6783.55|6747.55|414
1585863000000|2020-04-02 21:30:00|6802.58|6766.58|6850.85|6814.85|6850.85|6814.85|6799.36|6763.36|546
1585863300000|2020-04-02 21:35:00|6850.86|6814.86|6834.2|6798.2|6852.48|6816.48|6823.71|6787.71|667
1585863600000|2020-04-02 21:40:00|6834.22|6798.22|6839.36|6803.36|6843.88|6807.88|6830.06|6794.06|465
1585863900000|2020-04-02 21:45:00|6839.37|6803.37|6855.13|6819.13|6866.82|6830.82|6838.55|6802.55|492
1585864200000|2020-04-02 21:50:00|6855.1|6819.1|6858.85|6822.85|6861.23|6825.23|6849.16|6813.16|421
1585864500000|2020-04-02 21:55:00|6858.87|6822.87|6854.53|6818.53|6867.74|6831.74|6854.48|6818.48|352
1585864800000|2020-04-02 22:00:00|6854.52|6818.52|6810.65|6774.65|6854.52|6818.52|6809.96|6773.96|734
1585865100000|2020-04-02 22:05:00|6810.63|6774.63|6817.11|6781.11|6819.41|6783.41|6809.15|6773.15|565
1585865400000|2020-04-02 22:10:00|6817|6781|6848.93|6812.93|6852.63|6816.63|6816.62|6780.62|808
1585865700000|2020-04-02 22:15:00|6848.92|6812.92|6850.98|6814.98|6859.98|6823.98|6845.67|6809.67|624
1585866000000|2020-04-02 22:20:00|6851.61|6815.61|6838.86|6802.86|6863.9|6827.9|6836.18|6800.18|525
1585866300000|2020-04-02 22:25:00|6838.39|6802.39|6836.79|6800.79|6846.8|6810.8|6833.53|6797.53|446
1585866600000|2020-04-02 22:30:00|6836.78|6800.78|6854.99|6818.99|6854.99|6818.99|6835.93|6799.93|373
1585866900000|2020-04-02 22:35:00|6855.19|6819.19|6879.82|6843.82|6880.38|6844.38|6854.95|6818.95|557
1585867200000|2020-04-02 22:40:00|6879.87|6843.87|6887.58|6851.58|6887.58|6851.58|6873.49|6837.49|415
1585867500000|2020-04-02 22:45:00|6887.59|6851.59|6877.99|6841.99|6887.75|6851.75|6864.68|6828.68|558
1585867800000|2020-04-02 22:50:00|6879|6843|6869.37|6833.37|6880.75|6844.75|6867.55|6831.55|356
1585868100000|2020-04-02 22:55:00|6867.71|6831.71|6870.22|6834.22|6878.95|6842.95|6867.7|6831.7|345
1585868400000|2020-04-02 23:00:00|6872.77|6836.77|6845.54|6809.54|6874.91|6838.91|6838.94|6802.94|579
1585868700000|2020-04-02 23:05:00|6845.33|6809.33|6820.56|6784.56|6847.44|6811.44|6820.42|6784.42|457
1585869000000|2020-04-02 23:10:00|6819.81|6783.81|6826.08|6790.08|6831.69|6795.69|6788.37|6752.37|824
1585869300000|2020-04-02 23:15:00|6826.04|6790.04|6818.77|6782.77|6836.34|6800.34|6818.27|6782.27|476
1585869600000|2020-04-02 23:20:00|6818.78|6782.78|6814.26|6778.26|6827.84|6791.84|6812.2|6776.2|537
1585869900000|2020-04-02 23:25:00|6816.04|6780.04|6786.02|6750.02|6816.73|6780.73|6779.47|6743.47|590
1585870200000|2020-04-02 23:30:00|6785.36|6749.36|6777.69|6741.69|6801.68|6765.68|6777.14|6741.14|615
1585870500000|2020-04-02 23:35:00|6777.64|6741.64|6787.34|6751.34|6795.97|6759.97|6755.73|6719.73|765
1585870800000|2020-04-02 23:40:00|6787.41|6751.41|6800.28|6764.28|6803.35|6767.35|6785.61|6749.61|606
1585871100000|2020-04-02 23:45:00|6800.44|6764.44|6807.15|6771.15|6814.54|6778.54|6800.36|6764.36|640
1585871400000|2020-04-02 23:50:00|6806.9|6770.9|6836.55|6800.55|6836.55|6800.55|6802.44|6766.44|436
1585871700000|2020-04-02 23:55:00|6836.52|6800.52|6819.1|6783.1|6849.55|6813.55|6819.1|6783.1|635
1585872000000|2020-04-03 00:00:00|6819.08|6783.08|6809.4|6773.4|6819.15|6783.15|6799.95|6763.95|626
1585872300000|2020-04-03 00:05:00|6809.41|6773.41|6832.91|6796.91|6835.36|6799.36|6805.25|6769.25|542
1585872600000|2020-04-03 00:10:00|6832.8|6796.8|6829.98|6793.98|6836.38|6800.38|6821.6|6785.6|476
1585872900000|2020-04-03 00:15:00|6829.56|6793.56|6817.84|6781.84|6829.56|6793.56|6813.37|6777.37|452
1585873200000|2020-04-03 00:20:00|6817.99|6781.99|6797.07|6761.07|6827.11|6791.11|6796.49|6760.49|488
1585873500000|2020-04-03 00:25:00|6797.08|6761.08|6786.26|6750.26|6797.69|6761.69|6781.71|6745.71|461
1585873800000|2020-04-03 00:30:00|6786.13|6750.13|6788.39|6752.39|6788.39|6752.39|6765.6|6729.6|591
1585874100000|2020-04-03 00:35:00|6787.68|6751.68|6787.15|6751.15|6792.56|6756.56|6782.49|6746.49|469
1585874400000|2020-04-03 00:40:00|6787.22|6751.22|6789.33|6753.33|6793.67|6757.67|6785.87|6749.87|440
1585874700000|2020-04-03 00:45:00|6789.31|6753.31|6761.48|6725.48|6789.41|6753.41|6754.45|6718.45|523
1585875000000|2020-04-03 00:50:00|6761.49|6725.49|6777.87|6741.87|6781.04|6745.04|6761.49|6725.49|489
1585875300000|2020-04-03 00:55:00|6777.88|6741.88|6765.17|6729.17|6779.44|6743.44|6760.48|6724.48|613
1585875600000|2020-04-03 01:00:00|6764.94|6728.94|6763.35|6727.35|6769.26|6733.26|6750.42|6714.42|529
1585875900000|2020-04-03 01:05:00|6763.09|6727.09|6767.11|6731.11|6776.88|6740.88|6763.09|6727.09|402
1585876200000|2020-04-03 01:10:00|6766.83|6730.83|6784.65|6748.65|6785.07|6749.07|6765.55|6729.55|328
1585876500000|2020-04-03 01:15:00|6784.6|6748.6|6780.43|6744.43|6790.78|6754.78|6780.39|6744.39|404
1585876800000|2020-04-03 01:20:00|6780.42|6744.42|6784.45|6748.45|6788|6752|6780.21|6744.21|260
1585877100000|2020-04-03 01:25:00|6784.64|6748.64|6782.97|6746.97|6789.89|6753.89|6778.75|6742.75|363
1585877400000|2020-04-03 01:30:00|6782.96|6746.96|6792.9|6756.9|6793.1|6757.1|6782.42|6746.42|246
1585877700000|2020-04-03 01:35:00|6792.66|6756.66|6805.23|6769.23|6807.32|6771.32|6790.38|6754.38|358
1585878000000|2020-04-03 01:40:00|6805.22|6769.22|6812.37|6776.37|6818.57|6782.57|6803.4|6767.4|378
1585878300000|2020-04-03 01:45:00|6812.35|6776.35|6816.64|6780.64|6820.98|6784.98|6812.35|6776.35|500
1585878600000|2020-04-03 01:50:00|6816.74|6780.74|6823.98|6787.98|6824.7|6788.7|6809.47|6773.47|296
1585878900000|2020-04-03 01:55:00|6823.96|6787.96|6822.31|6786.31|6826.56|6790.56|6822.31|6786.31|197
1585879200000|2020-04-03 02:00:00|6822.2|6786.2|6803.59|6767.59|6822.25|6786.25|6802.53|6766.53|354
1585879500000|2020-04-03 02:05:00|6803.61|6767.61|6818.23|6782.23|6821.3|6785.3|6803.61|6767.61|412
1585879800000|2020-04-03 02:10:00|6818.05|6782.05|6799.28|6763.28|6818.6|6782.6|6798.72|6762.72|352
1585880100000|2020-04-03 02:15:00|6799.36|6763.36|6801.65|6765.65|6804.2|6768.2|6799.36|6763.36|281
1585880400000|2020-04-03 02:20:00|6801.64|6765.64|6820.72|6784.72|6821.49|6785.49|6800.6|6764.6|357
1585880700000|2020-04-03 02:25:00|6820.75|6784.75|6818.48|6782.48|6824.57|6788.57|6816.64|6780.64|341
1585881000000|2020-04-03 02:30:00|6819.02|6783.02|6839.68|6803.68|6840.04|6804.04|6818.27|6782.27|380
1585881300000|2020-04-03 02:35:00|6839.71|6803.71|6843.25|6807.25|6843.4|6807.4|6830.56|6794.56|314
1585881600000|2020-04-03 02:40:00|6843.27|6807.27|6839.62|6803.62|6843.28|6807.28|6835.23|6799.23|229
1585881900000|2020-04-03 02:45:00|6839.63|6803.63|6825.51|6789.51|6841.26|6805.26|6822.69|6786.69|310
1585882200000|2020-04-03 02:50:00|6825.52|6789.52|6820.75|6784.75|6829.28|6793.28|6820.75|6784.75|291
1585882500000|2020-04-03 02:55:00|6820.82|6784.82|6825.92|6789.92|6828.55|6792.55|6820.82|6784.82|329
1585882800000|2020-04-03 03:00:00|6826.05|6790.05|6839.62|6803.62|6840.96|6804.96|6826.05|6790.05|298
1585883100000|2020-04-03 03:05:00|6840.01|6804.01|6840.16|6804.16|6844.45|6808.45|6839.9|6803.9|238
1585883400000|2020-04-03 03:10:00|6840.15|6804.15|6830.76|6794.76|6842.25|6806.25|6830.7|6794.7|244
1585883700000|2020-04-03 03:15:00|6830.77|6794.77|6834.16|6798.16|6839.2|6803.2|6830.77|6794.77|247
1585884000000|2020-04-03 03:20:00|6833.91|6797.91|6837.22|6801.22|6839.19|6803.19|6831.12|6795.12|248
1585884300000|2020-04-03 03:25:00|6837.23|6801.23|6809.15|6773.15|6838.13|6802.13|6796.59|6760.59|459
1585884600000|2020-04-03 03:30:00|6809.14|6773.14|6798|6762|6809.21|6773.21|6796.81|6760.81|366
1585884900000|2020-04-03 03:35:00|6798.15|6762.15|6815.01|6779.01|6815.95|6779.95|6792.46|6756.46|386
1585885200000|2020-04-03 03:40:00|6815.17|6779.17|6812.87|6776.87|6817.39|6781.39|6806.52|6770.52|404
1585885500000|2020-04-03 03:45:00|6812.84|6776.84|6818.15|6782.15|6820.22|6784.22|6811.77|6775.77|310
1585885800000|2020-04-03 03:50:00|6818.1|6782.1|6806.74|6770.74|6821.43|6785.43|6805.96|6769.96|311
1585886100000|2020-04-03 03:55:00|6806.56|6770.56|6802.25|6766.25|6809.9|6773.9|6799.53|6763.53|436
1585886400000|2020-04-03 04:00:00|6802.24|6766.24|6812.33|6776.33|6812.73|6776.73|6801.79|6765.79|235
1585886700000|2020-04-03 04:05:00|6812.31|6776.31|6807.71|6771.71|6814.8|6778.8|6804.16|6768.16|311
1585887000000|2020-04-03 04:10:00|6807.96|6771.96|6784.95|6748.95|6808.07|6772.07|6783.5|6747.5|374
1585887300000|2020-04-03 04:15:00|6784.71|6748.71|6792.45|6756.45|6792.45|6756.45|6783.16|6747.16|209
1585887600000|2020-04-03 04:20:00|6791.86|6755.86|6801.29|6765.29|6801.39|6765.39|6791.09|6755.09|228
1585887900000|2020-04-03 04:25:00|6801.31|6765.31|6798.71|6762.71|6804.12|6768.12|6798.26|6762.26|214
1585888200000|2020-04-03 04:30:00|6798.39|6762.39|6797.7|6761.7|6798.57|6762.57|6792.35|6756.35|222
1585888500000|2020-04-03 04:35:00|6797.59|6761.59|6793.18|6757.18|6798.14|6762.14|6791.8|6755.8|254
1585888800000|2020-04-03 04:40:00|6793.19|6757.19|6798.34|6762.34|6798.34|6762.34|6791.95|6755.95|160
1585889100000|2020-04-03 04:45:00|6798.43|6762.43|6812.77|6776.77|6817.67|6781.67|6798.43|6762.43|403
1585889400000|2020-04-03 04:50:00|6812.65|6776.65|6814.82|6778.82|6814.88|6778.88|6805.26|6769.26|370
1585889700000|2020-04-03 04:55:00|6814.78|6778.78|6807.54|6771.54|6818.43|6782.43|6804.02|6768.02|247
1585890000000|2020-04-03 05:00:00|6807.61|6771.61|6809.75|6773.75|6813.63|6777.63|6805.57|6769.57|269
1585890300000|2020-04-03 05:05:00|6809.78|6773.78|6811.2|6775.2|6816.13|6780.13|6809.72|6773.72|267
1585890600000|2020-04-03 05:10:00|6811.42|6775.42|6789.09|6753.09|6812.7|6776.7|6782.55|6746.55|370
1585890900000|2020-04-03 05:15:00|6789.13|6753.13|6784.62|6748.62|6793.59|6757.59|6780.18|6744.18|441
1585891200000|2020-04-03 05:20:00|6784.64|6748.64|6777.09|6741.09|6792.07|6756.07|6769.22|6733.22|459
1585891500000|2020-04-03 05:25:00|6777.18|6741.18|6784.02|6748.02|6785.9|6749.9|6773.8|6737.8|289
1585891800000|2020-04-03 05:30:00|6784.39|6748.39|6784.61|6748.61|6787.91|6751.91|6779.04|6743.04|286
1585892100000|2020-04-03 05:35:00|6784.6|6748.6|6787.45|6751.45|6789.98|6753.98|6783.44|6747.44|239
1585892400000|2020-04-03 05:40:00|6787.46|6751.46|6786|6750|6790.86|6754.86|6784.62|6748.62|229
1585892700000|2020-04-03 05:45:00|6785.96|6749.96|6799.54|6763.54|6799.87|6763.87|6785.75|6749.75|247
1585893000000|2020-04-03 05:50:00|6799.61|6763.61|6798.48|6762.48|6800.34|6764.34|6796.19|6760.19|303
1585893300000|2020-04-03 05:55:00|6798.57|6762.57|6798.3|6762.3|6801.15|6765.15|6796.78|6760.78|269
1585893600000|2020-04-03 06:00:00|6798.31|6762.31|6787.82|6751.82|6798.77|6762.77|6786.75|6750.75|225
1585893900000|2020-04-03 06:05:00|6787.01|6751.01|6794.74|6758.74|6794.82|6758.82|6786.21|6750.21|219
1585894200000|2020-04-03 06:10:00|6794.44|6758.44|6805.87|6769.87|6807.91|6771.91|6793.4|6757.4|364
1585894500000|2020-04-03 06:15:00|6805.88|6769.88|6818.58|6782.58|6826.85|6790.85|6805.88|6769.88|387
1585894800000|2020-04-03 06:20:00|6818.53|6782.53|6817.07|6781.07|6819.7|6783.7|6811.3|6775.3|283
1585895100000|2020-04-03 06:25:00|6817.26|6781.26|6825.94|6789.94|6828.32|6792.32|6813.36|6777.36|364
1585895400000|2020-04-03 06:30:00|6825.82|6789.82|6838.6|6802.6|6838.61|6802.61|6825.8|6789.8|332
1585895700000|2020-04-03 06:35:00|6838.61|6802.61|6832.61|6796.61|6841.58|6805.58|6828.41|6792.41|317
1585896000000|2020-04-03 06:40:00|6832.62|6796.62|6837.57|6801.57|6838.07|6802.07|6827.03|6791.03|282
1585896300000|2020-04-03 06:45:00|6837.04|6801.04|6836.97|6800.97|6843.54|6807.54|6835.99|6799.99|205
1585896600000|2020-04-03 06:50:00|6836.94|6800.94|6834.18|6798.18|6839.04|6803.04|6834.18|6798.18|121
1585896900000|2020-04-03 06:55:00|6833.44|6797.44|6824.17|6788.17|6833.59|6797.59|6823.45|6787.45|229
1585897200000|2020-04-03 07:00:00|6823.1|6787.1|6825.35|6789.35|6829.52|6793.52|6813.34|6777.34|389
1585897500000|2020-04-03 07:05:00|6825.36|6789.36|6843.07|6807.07|6843.32|6807.32|6825.36|6789.36|333
1585897800000|2020-04-03 07:10:00|6843.05|6807.05|6836.44|6800.44|6846.45|6810.45|6834.15|6798.15|298
1585898100000|2020-04-03 07:15:00|6836.3|6800.3|6881.42|6845.42|6881.62|6845.62|6833.25|6797.25|553
1585898400000|2020-04-03 07:20:00|6881.22|6845.22|6869.58|6833.58|6890.46|6854.46|6869.58|6833.58|558
1585898700000|2020-04-03 07:25:00|6869.87|6833.87|6872.66|6836.66|6873.47|6837.47|6862.24|6826.24|416
1585899000000|2020-04-03 07:30:00|6873.12|6837.12|6926.98|6890.98|6938.35|6902.35|6871.95|6835.95|734
1585899300000|2020-04-03 07:35:00|6927.04|6891.04|6944.38|6908.38|6945.65|6909.65|6926.44|6890.44|601
1585899600000|2020-04-03 07:40:00|6944.28|6908.28|6951.95|6915.95|6978.58|6942.58|6936.73|6900.73|820
1585899900000|2020-04-03 07:45:00|6951.51|6915.51|6946.2|6910.2|6973.15|6937.15|6941.45|6905.45|592
1585900200000|2020-04-03 07:50:00|6945.71|6909.71|6952.92|6916.92|6954.72|6918.72|6926.23|6890.23|484
1585900500000|2020-04-03 07:55:00|6953.25|6917.25|6961.89|6925.89|6972.34|6936.34|6950.05|6914.05|698
1585900800000|2020-04-03 08:00:00|6962.06|6926.06|6991.58|6955.58|7006.39|6970.39|6962.06|6926.06|670
1585901100000|2020-04-03 08:05:00|6991.38|6955.38|6926.48|6890.48|6994.98|6958.98|6921.78|6885.78|777
1585901400000|2020-04-03 08:10:00|6926.46|6890.46|6945.14|6909.14|6951.77|6915.77|6925.51|6889.51|632
1585901700000|2020-04-03 08:15:00|6945.15|6909.15|6919.26|6883.26|6949.79|6913.79|6919.26|6883.26|488
1585902000000|2020-04-03 08:20:00|6919.04|6883.04|6923.21|6887.21|6930.45|6894.45|6901.09|6865.09|578
1585902300000|2020-04-03 08:25:00|6922.7|6886.7|6933.86|6897.86|6933.88|6897.88|6914.45|6878.45|486
1585902600000|2020-04-03 08:30:00|6933.88|6897.88|6918.48|6882.48|6936.67|6900.67|6912.85|6876.85|565
1585902900000|2020-04-03 08:35:00|6918.5|6882.5|6913.65|6877.65|6922.45|6886.45|6910.6|6874.6|513
1585903200000|2020-04-03 08:40:00|6913.68|6877.68|6911.54|6875.54|6921.4|6885.4|6905.12|6869.12|463
1585903500000|2020-04-03 08:45:00|6911.53|6875.53|6931.3|6895.3|6934.44|6898.44|6911.05|6875.05|481
1585903800000|2020-04-03 08:50:00|6931.29|6895.29|6929.29|6893.29|6931.54|6895.54|6927.58|6891.58|285
1585904100000|2020-04-03 08:55:00|6929.57|6893.57|6953.62|6917.62|6959.88|6923.88|6929.57|6893.57|563
1585904400000|2020-04-03 09:00:00|6953.65|6917.65|6971.13|6935.13|6974.49|6938.49|6945.56|6909.56|605
1585904700000|2020-04-03 09:05:00|6971.23|6935.23|6962.18|6926.18|6972.88|6936.88|6958.14|6922.14|456
1585905000000|2020-04-03 09:10:00|6962.17|6926.17|6951.1|6915.1|6963.8|6927.8|6948.42|6912.42|530
1585905300000|2020-04-03 09:15:00|6951.08|6915.08|6925.52|6889.52|6954.82|6918.82|6924.87|6888.87|539
1585905600000|2020-04-03 09:20:00|6926.29|6890.29|6933.13|6897.13|6943.23|6907.23|6926.15|6890.15|476
1585905900000|2020-04-03 09:25:00|6933.27|6897.27|6933.15|6897.15|6933.82|6897.82|6925.19|6889.19|451
1585906200000|2020-04-03 09:30:00|6936.11|6900.11|6948.89|6912.89|6953.53|6917.53|6932.05|6896.05|382
1585906500000|2020-04-03 09:35:00|6948.76|6912.76|6942.51|6906.51|6953.74|6917.74|6937.24|6901.24|479
1585906800000|2020-04-03 09:40:00|6942.41|6906.41|6962.53|6926.53|6965.21|6929.21|6939.68|6903.68|544
1585907100000|2020-04-03 09:45:00|6962.54|6926.54|6965.94|6929.94|6975.34|6939.34|6958.5|6922.5|500
1585907400000|2020-04-03 09:50:00|6965.74|6929.74|6972.99|6936.99|6973.01|6937.01|6961.44|6925.44|383
1585907700000|2020-04-03 09:55:00|6973.89|6937.89|6989.75|6953.75|7000.56|6964.56|6973.89|6937.89|627
1585908000000|2020-04-03 10:00:00|6989.64|6953.64|7008.76|6972.76|7010.26|6974.26|6985.19|6949.19|567
1585908300000|2020-04-03 10:05:00|7008.82|6972.82|6959.31|6923.31|7009.86|6973.86|6955.44|6919.44|654
1585908600000|2020-04-03 10:10:00|6959.15|6923.15|6960.09|6924.09|6963.44|6927.44|6942.9|6906.9|723
1585908900000|2020-04-03 10:15:00|6960.08|6924.08|6956.15|6920.15|6962.61|6926.61|6948.95|6912.95|611
1585909200000|2020-04-03 10:20:00|6956.05|6920.05|6947.82|6911.82|6956.72|6920.72|6939.01|6903.01|520
1585909500000|2020-04-03 10:25:00|6947.85|6911.85|6980.8|6944.8|6985.13|6949.13|6947.85|6911.85|684
1585909800000|2020-04-03 10:30:00|6980.79|6944.79|6983.57|6947.57|6988.37|6952.37|6978.98|6942.98|503
1585910100000|2020-04-03 10:35:00|6983.95|6947.95|6972.84|6936.84|6985.1|6949.1|6971.47|6935.47|497
1585910400000|2020-04-03 10:40:00|6972.75|6936.75|6980.79|6944.79|6983.49|6947.49|6972.75|6936.75|437
1585910700000|2020-04-03 10:45:00|6980.52|6944.52|6999.33|6963.33|7003.79|6967.79|6979.85|6943.85|565
1585911000000|2020-04-03 10:50:00|6998.29|6962.29|7004.36|6968.36|7004.36|6968.36|6995.27|6959.27|395
1585911300000|2020-04-03 10:55:00|7005.04|6969.04|7042.64|7006.64|7064.84|7028.84|6998.05|6962.05|835
1585911600000|2020-04-03 11:00:00|7042.63|7006.63|6989.11|6953.11|7057.48|7021.48|6978.33|6942.33|809
1585911900000|2020-04-03 11:05:00|6989.93|6953.93|6980.19|6944.19|6994.7|6958.7|6972.16|6936.16|700
1585912200000|2020-04-03 11:10:00|6980.18|6944.18|6999.45|6963.45|7003.55|6967.55|6962.39|6926.39|688
1585912500000|2020-04-03 11:15:00|6999.19|6963.19|6997.08|6961.08|6999.19|6963.19|6985.41|6949.41|608
1585912800000|2020-04-03 11:20:00|6997.13|6961.13|6981.09|6945.09|6997.18|6961.18|6973.96|6937.96|633
1585913100000|2020-04-03 11:25:00|6981.11|6945.11|7000.72|6964.72|7002.55|6966.55|6981.11|6945.11|510
1585913400000|2020-04-03 11:30:00|7000.3|6964.3|7001.77|6965.77|7011.02|6975.02|6996.9|6960.9|544
1585913700000|2020-04-03 11:35:00|7001.2|6965.2|6991.32|6955.32|7003.23|6967.23|6990.78|6954.78|444
1585914000000|2020-04-03 11:40:00|6991.31|6955.31|7001.8|6965.8|7003.99|6967.99|6990.44|6954.44|365
1585914300000|2020-04-03 11:45:00|7001.89|6965.89|7017.2|6981.2|7031.26|6995.26|7001.89|6965.89|619
1585914600000|2020-04-03 11:50:00|7017.39|6981.39|7034.9|6998.9|7035.29|6999.29|7017.39|6981.39|457
1585914900000|2020-04-03 11:55:00|7035|6999|7034.25|6998.25|7047.6|7011.6|7028.81|6992.81|582
1585915200000|2020-04-03 12:00:00|7034.26|6998.26|7014.97|6978.97|7034.28|6998.28|6987.48|6951.48|787
1585915500000|2020-04-03 12:05:00|7015|6979|7007.18|6971.18|7015|6979|6998.38|6962.38|600
1585915800000|2020-04-03 12:10:00|7007.39|6971.39|7028.5|6992.5|7038.83|7002.83|7007.15|6971.15|609
1585916100000|2020-04-03 12:15:00|7028.54|6992.54|7022.4|6986.4|7029.19|6993.19|7016.29|6980.29|508
1585916400000|2020-04-03 12:20:00|7023.23|6987.23|7029.95|6993.95|7030.19|6994.19|7022.65|6986.65|371
1585916700000|2020-04-03 12:25:00|7030.14|6994.14|7017.3|6981.3|7030.14|6994.14|6996.8|6960.8|641
1585917000000|2020-04-03 12:30:00|7017.27|6981.27|7005.61|6969.61|7017.27|6981.27|6999.88|6963.88|801
1585917300000|2020-04-03 12:35:00|7005.53|6969.53|6982.46|6946.46|7008.91|6972.91|6980.47|6944.47|706
1585917600000|2020-04-03 12:40:00|6981.34|6945.34|6936.19|6900.19|6981.39|6945.39|6923.14|6887.14|964
1585917900000|2020-04-03 12:45:00|6936.21|6900.21|6906.55|6870.55|6942.75|6906.75|6881.84|6845.84|892
1585918200000|2020-04-03 12:50:00|6906.56|6870.56|6922.74|6886.74|6933.96|6897.96|6906.56|6870.56|799
1585918500000|2020-04-03 12:55:00|6922.8|6886.8|6941.54|6905.54|6942.1|6906.1|6917.84|6881.84|601
1585918800000|2020-04-03 13:00:00|6941.77|6905.77|6961.62|6925.62|6970.65|6934.65|6941.61|6905.61|624
1585919100000|2020-04-03 13:05:00|6962.35|6926.35|6955.82|6919.82|6966.87|6930.87|6946.78|6910.78|703
1585919400000|2020-04-03 13:10:00|6955.67|6919.67|6929.77|6893.77|6955.67|6919.67|6926.49|6890.49|595
1585919700000|2020-04-03 13:15:00|6930.29|6894.29|6909.82|6873.82|6931.49|6895.49|6898.2|6862.2|817
1585920000000|2020-04-03 13:20:00|6909.85|6873.85|6914.2|6878.2|6945.16|6909.16|6905.69|6869.69|761
1585920300000|2020-04-03 13:25:00|6913.95|6877.95|6916.37|6880.37|6922.95|6886.95|6910.48|6874.48|672
1585920600000|2020-04-03 13:30:00|6916.55|6880.55|6926.03|6890.03|6932.49|6896.49|6916.15|6880.15|828
1585920900000|2020-04-03 13:35:00|6926.04|6890.04|6924.57|6888.57|6933.31|6897.31|6922.16|6886.16|644
1585921200000|2020-04-03 13:40:00|6924.05|6888.05|6930.9|6894.9|6934.44|6898.44|6917.79|6881.79|571
1585921500000|2020-04-03 13:45:00|6930.83|6894.83|6910.35|6874.35|6931.93|6895.93|6909.44|6873.44|646
1585921800000|2020-04-03 13:50:00|6910.4|6874.4|6907.31|6871.31|6913.27|6877.27|6898.3|6862.3|654
1585922100000|2020-04-03 13:55:00|6907.32|6871.32|6861.95|6825.95|6913.63|6877.63|6855.5|6819.5|613
1585922400000|2020-04-03 14:00:00|6861.88|6825.88|6865.35|6829.35|6872.45|6836.45|6845.74|6809.74|790
1585922700000|2020-04-03 14:05:00|6865.41|6829.41|6875.92|6839.92|6886.17|6850.17|6865|6829|602
1585923000000|2020-04-03 14:10:00|6875.81|6839.81|6872.59|6836.59|6880.42|6844.42|6866.07|6830.07|542
1585923300000|2020-04-03 14:15:00|6873.28|6837.28|6856.26|6820.26|6875.56|6839.56|6849.82|6813.82|521
1585923600000|2020-04-03 14:20:00|6856.19|6820.19|6835.09|6799.09|6856.19|6820.19|6803.78|6767.78|729
1585923900000|2020-04-03 14:25:00|6834.22|6798.22|6843.25|6807.25|6844.38|6808.38|6826.42|6790.42|676
1585924200000|2020-04-03 14:30:00|6843.03|6807.03|6819.24|6783.24|6843.2|6807.2|6814.54|6778.54|707
1585924500000|2020-04-03 14:35:00|6818.66|6782.66|6807.52|6771.52|6828.02|6792.02|6784.77|6748.77|811
1585924800000|2020-04-03 14:40:00|6807.53|6771.53|6779.22|6743.22|6814.59|6778.59|6779.22|6743.22|719
1585925100000|2020-04-03 14:45:00|6779.18|6743.18|6792.32|6756.32|6797.72|6761.72|6754.7|6718.7|855
1585925400000|2020-04-03 14:50:00|6793.41|6757.41|6808.63|6772.63|6820.86|6784.86|6793.16|6757.16|671
1585925700000|2020-04-03 14:55:00|6808.62|6772.62|6810.88|6774.88|6811.21|6775.21|6797.2|6761.2|518
1585926000000|2020-04-03 15:00:00|6810.84|6774.84|6806.63|6770.63|6812.41|6776.41|6799.44|6763.44|454
1585926300000|2020-04-03 15:05:00|6806.54|6770.54|6807.32|6771.32|6810.84|6774.84|6798.92|6762.92|387
1585926600000|2020-04-03 15:10:00|6807.33|6771.33|6838.7|6802.7|6839.99|6803.99|6804.36|6768.36|377
1585926900000|2020-04-03 15:15:00|6838.52|6802.52|6829.31|6793.31|6846.17|6810.17|6829.15|6793.15|498
1585927200000|2020-04-03 15:20:00|6829.28|6793.28|6796.75|6760.75|6829.61|6793.61|6796.43|6760.43|564
1585927500000|2020-04-03 15:25:00|6796.67|6760.67|6734.54|6698.54|6796.67|6760.67|6728.01|6692.01|819
1585927800000|2020-04-03 15:30:00|6733.85|6697.85|6737.12|6701.12|6759.09|6723.09|6729.78|6693.78|758
1585928100000|2020-04-03 15:35:00|6737.02|6701.02|6703.35|6667.35|6739.51|6703.51|6699.64|6663.64|853
1585928400000|2020-04-03 15:40:00|6702.6|6666.6|6725.13|6689.13|6725.17|6689.17|6702.44|6666.44|516
1585928700000|2020-04-03 15:45:00|6725.12|6689.12|6729.81|6693.81|6733.12|6697.12|6720.53|6684.53|611
1585929000000|2020-04-03 15:50:00|6729.83|6693.83|6740.77|6704.77|6741.39|6705.39|6725.09|6689.09|561
1585929300000|2020-04-03 15:55:00|6740.76|6704.76|6741.06|6705.06|6752.57|6716.57|6739.01|6703.01|401
1585929600000|2020-04-03 16:00:00|6741.05|6705.05|6721.52|6685.52|6748.68|6712.68|6711.57|6675.57|763
1585929900000|2020-04-03 16:05:00|6721.47|6685.47|6668.8|6632.8|6721.47|6685.47|6656.01|6620.01|899
1585930200000|2020-04-03 16:10:00|6668.3|6632.3|6674.4|6638.4|6681.36|6645.36|6667.14|6631.14|636
1585930500000|2020-04-03 16:15:00|6673.82|6637.82|6662.98|6626.98|6690.35|6654.35|6662.72|6626.72|706
1585930800000|2020-04-03 16:20:00|6663.02|6627.02|6645.02|6609.02|6668|6632|6636.99|6600.99|825
1585931100000|2020-04-03 16:25:00|6645.01|6609.01|6680.7|6644.7|6681.28|6645.28|6641.44|6605.44|643
1585931400000|2020-04-03 16:30:00|6680.72|6644.72|6716.96|6680.96|6720.88|6684.88|6676.59|6640.59|698
1585931700000|2020-04-03 16:35:00|6717.17|6681.17|6709.52|6673.52|6717.25|6681.25|6697.06|6661.06|682
1585932000000|2020-04-03 16:40:00|6709.56|6673.56|6713.1|6677.1|6715.79|6679.79|6701.42|6665.42|507
1585932300000|2020-04-03 16:45:00|6713.22|6677.22|6694.69|6658.69|6715.08|6679.08|6692.89|6656.89|343
1585932600000|2020-04-03 16:50:00|6694.71|6658.71|6757.65|6721.65|6758.15|6722.15|6694.71|6658.71|616
1585932900000|2020-04-03 16:55:00|6757.66|6721.66|6780.25|6744.25|6792.18|6756.18|6749.73|6713.73|813
1585933200000|2020-04-03 17:00:00|6780.52|6744.52|6786.97|6750.97|6808.55|6772.55|6777.2|6741.2|728
1585933500000|2020-04-03 17:05:00|6786.85|6750.85|6759.01|6723.01|6788.41|6752.41|6748.95|6712.95|724
1585933800000|2020-04-03 17:10:00|6759.24|6723.24|6770.8|6734.8|6772.89|6736.89|6755.43|6719.43|537
1585934100000|2020-04-03 17:15:00|6770.87|6734.87|6745.23|6709.23|6775.73|6739.73|6741.92|6705.92|652
1585934400000|2020-04-03 17:20:00|6745.24|6709.24|6760.82|6724.82|6763.35|6727.35|6744.3|6708.3|431
1585934700000|2020-04-03 17:25:00|6760.56|6724.56|6759.74|6723.74|6769.43|6733.43|6759.64|6723.64|320
1585935000000|2020-04-03 17:30:00|6758.94|6722.94|6715.51|6679.51|6759.1|6723.1|6708.8|6672.8|798
1585935300000|2020-04-03 17:35:00|6715.39|6679.39|6700.62|6664.62|6715.39|6679.39|6693.88|6657.88|546
1585935600000|2020-04-03 17:40:00|6700.57|6664.57|6709.43|6673.43|6716.8|6680.8|6700.54|6664.54|506
1585935900000|2020-04-03 17:45:00|6709.42|6673.42|6720.19|6684.19|6720.19|6684.19|6709|6673|509
1585936200000|2020-04-03 17:50:00|6720.14|6684.14|6740.02|6704.02|6749.04|6713.04|6716.92|6680.92|695
1585936500000|2020-04-03 17:55:00|6740.09|6704.09|6739.05|6703.05|6751.35|6715.35|6732.47|6696.47|543
1585936800000|2020-04-03 18:00:00|6739.58|6703.58|6748.6|6712.6|6757.38|6721.38|6739.02|6703.02|488
1585937100000|2020-04-03 18:05:00|6748.59|6712.59|6709.22|6673.22|6748.59|6712.59|6709.03|6673.03|642
1585937400000|2020-04-03 18:10:00|6709.19|6673.19|6710.36|6674.36|6717.97|6681.97|6704.17|6668.17|530
1585937700000|2020-04-03 18:15:00|6710.03|6674.03|6716.09|6680.09|6728.95|6692.95|6708.69|6672.69|507
1585938000000|2020-04-03 18:20:00|6715.76|6679.76|6739.08|6703.08|6739.89|6703.89|6715.38|6679.38|540
1585938300000|2020-04-03 18:25:00|6739.19|6703.19|6756|6720|6757.03|6721.03|6723.6|6687.6|603
1585938600000|2020-04-03 18:30:00|6756.02|6720.02|6764.87|6728.87|6776.34|6740.34|6754.1|6718.1|764
1585938900000|2020-04-03 18:35:00|6764.86|6728.86|6744.28|6708.28|6768.91|6732.91|6737.3|6701.3|642
1585939200000|2020-04-03 18:40:00|6744.48|6708.48|6754|6718|6754.15|6718.15|6743.36|6707.36|530
1585939500000|2020-04-03 18:45:00|6754.15|6718.15|6755.26|6719.26|6761|6725|6749.67|6713.67|506
1585939800000|2020-04-03 18:50:00|6755.14|6719.14|6771.61|6735.61|6772.49|6736.49|6755.12|6719.12|459
1585940100000|2020-04-03 18:55:00|6771.77|6735.77|6769.29|6733.29|6775.38|6739.38|6768.13|6732.13|413
1585940400000|2020-04-03 19:00:00|6769.18|6733.18|6801.92|6765.92|6805.55|6769.55|6769.18|6733.18|634
1585940700000|2020-04-03 19:05:00|6801.65|6765.65|6785.35|6749.35|6803.14|6767.14|6779.43|6743.43|440
1585941000000|2020-04-03 19:10:00|6785.31|6749.31|6799.5|6763.5|6803.36|6767.36|6782.95|6746.95|418
1585941300000|2020-04-03 19:15:00|6799.49|6763.49|6789.17|6753.17|6802.64|6766.64|6785.66|6749.66|365
1585941600000|2020-04-03 19:20:00|6789.16|6753.16|6771.49|6735.49|6789.16|6753.16|6766.34|6730.34|523
1585941900000|2020-04-03 19:25:00|6771.5|6735.5|6786.68|6750.68|6786.9|6750.9|6766.29|6730.29|489
1585942200000|2020-04-03 19:30:00|6786.69|6750.69|6782.11|6746.11|6792.89|6756.89|6780.02|6744.02|358
1585942500000|2020-04-03 19:35:00|6782.64|6746.64|6767.87|6731.87|6782.68|6746.68|6766.07|6730.07|462
1585942800000|2020-04-03 19:40:00|6767.88|6731.88|6773.22|6737.22|6778.9|6742.9|6765.62|6729.62|340
1585943100000|2020-04-03 19:45:00|6773.31|6737.31|6798.04|6762.04|6811.66|6775.66|6768.51|6732.51|531
1585943400000|2020-04-03 19:50:00|6799.05|6763.05|6791.96|6755.96|6813.51|6777.51|6781.87|6745.87|693
1585943700000|2020-04-03 19:55:00|6791.94|6755.94|6794.48|6758.48|6797.39|6761.39|6784.75|6748.75|511
1585944000000|2020-04-03 20:00:00|6794.19|6758.19|6820.98|6784.98|6825.22|6789.22|6794.19|6758.19|658
1585944300000|2020-04-03 20:05:00|6821.35|6785.35|6810.5|6774.5|6837.93|6801.93|6810.5|6774.5|707
1585944600000|2020-04-03 20:10:00|6810.56|6774.56|6806.87|6770.87|6825.15|6789.15|6806.4|6770.4|440
1585944900000|2020-04-03 20:15:00|6806.83|6770.83|6808.58|6772.58|6810.65|6774.65|6786.04|6750.04|629
1585945200000|2020-04-03 20:20:00|6808.61|6772.61|6810.76|6774.76|6822.36|6786.36|6805.61|6769.61|533
1585945500000|2020-04-03 20:25:00|6810.77|6774.77|6809.48|6773.48|6811.17|6775.17|6805.61|6769.61|462
1585945800000|2020-04-03 20:30:00|6809.51|6773.51|6808.96|6772.96|6816.95|6780.95|6808.25|6772.25|341
1585946100000|2020-04-03 20:35:00|6809.1|6773.1|6784.9|6748.9|6809.1|6773.1|6784.61|6748.61|524
1585946400000|2020-04-03 20:40:00|6784.89|6748.89|6794.23|6758.23|6794.24|6758.24|6784.05|6748.05|235
1585946700000|2020-04-03 20:45:00|6793.99|6757.99|6754.45|6718.45|6793.99|6757.99|6754.45|6718.45|489
1585947000000|2020-04-03 20:50:00|6755.1|6719.1|6716.34|6680.34|6755.17|6719.17|6716.34|6680.34|465
1585947300000|2020-04-03 20:55:00|6715.13|6679.13|6725.48|6689.48|6726.76|6690.76|6710.75|6674.75|415
1585983600000|2020-04-04 07:00:00|6758.16|6722.16|6758.16|6722.16|6758.16|6722.16|6758.16|6722.16|1
1585983900000|2020-04-04 07:05:00|6759.45|6723.45|6758.72|6722.72|6765.23|6729.23|6753.93|6717.93|157
1585984200000|2020-04-04 07:10:00|6759.35|6723.35|6756.33|6720.33|6762.55|6726.55|6755.33|6719.33|133
1585984500000|2020-04-04 07:15:00|6756.34|6720.34|6761.23|6725.23|6761.88|6725.88|6755.49|6719.49|86
1585984800000|2020-04-04 07:20:00|6761.39|6725.39|6752.91|6716.91|6763.39|6727.39|6752.91|6716.91|94
1585985100000|2020-04-04 07:25:00|6752.9|6716.9|6748.15|6712.15|6752.9|6716.9|6745.87|6709.87|100
1585985400000|2020-04-04 07:30:00|6750.56|6714.56|6749.69|6713.69|6750.56|6714.56|6744.6|6708.6|94
1585985700000|2020-04-04 07:35:00|6750.36|6714.36|6750.58|6714.58|6753.56|6717.56|6748.66|6712.66|49
1585986000000|2020-04-04 07:40:00|6750.6|6714.6|6750.39|6714.39|6751.63|6715.63|6749.1|6713.1|77
1585986300000|2020-04-04 07:45:00|6750.38|6714.38|6756.13|6720.13|6756.13|6720.13|6748.54|6712.54|98
1585986600000|2020-04-04 07:50:00|6756.15|6720.15|6757.74|6721.74|6760.27|6724.27|6756.13|6720.13|62
1585986900000|2020-04-04 07:55:00|6758.89|6722.89|6761.29|6725.29|6764.82|6728.82|6758.89|6722.89|163
1585987200000|2020-04-04 08:00:00|6760.34|6724.34|6770.73|6734.73|6773.59|6737.59|6760.34|6724.34|212
1585987500000|2020-04-04 08:05:00|6770.97|6734.97|6769.81|6733.81|6771.57|6735.57|6767.65|6731.65|106
1585987800000|2020-04-04 08:10:00|6769.8|6733.8|6777.87|6741.87|6777.87|6741.87|6767.7|6731.7|269
1585988100000|2020-04-04 08:15:00|6777.7|6741.7|6778.01|6742.01|6781.12|6745.12|6776.78|6740.78|49
1585988400000|2020-04-04 08:20:00|6778.62|6742.62|6793.84|6757.84|6793.84|6757.84|6777.3|6741.3|128
1585988700000|2020-04-04 08:25:00|6795.45|6759.45|6785.33|6749.33|6795.62|6759.62|6785.33|6749.33|84
1585989000000|2020-04-04 08:30:00|6786.12|6750.12|6782.32|6746.32|6791.55|6755.55|6782.32|6746.32|166
1585989300000|2020-04-04 08:35:00|6782.15|6746.15|6778.42|6742.42|6782.2|6746.2|6777.42|6741.42|139
1585989600000|2020-04-04 08:40:00|6781.33|6745.33|6787.97|6751.97|6789.9|6753.9|6780.15|6744.15|66
1585989900000|2020-04-04 08:45:00|6787.8|6751.8|6798.6|6762.6|6801.56|6765.56|6787.8|6751.8|194
1585990200000|2020-04-04 08:50:00|6798.02|6762.02|6792.72|6756.72|6798.02|6762.02|6791.45|6755.45|209
1585990500000|2020-04-04 08:55:00|6792.66|6756.66|6800.61|6764.61|6800.61|6764.61|6789.14|6753.14|260
1585990800000|2020-04-04 09:00:00|6800.86|6764.86|6787.54|6751.54|6803.98|6767.98|6782.33|6746.33|289
1585991100000|2020-04-04 09:05:00|6787.59|6751.59|6778.57|6742.57|6788.02|6752.02|6778.16|6742.16|301
1585991400000|2020-04-04 09:10:00|6778.05|6742.05|6781.48|6745.48|6784.08|6748.08|6774.56|6738.56|273
1585991700000|2020-04-04 09:15:00|6782.45|6746.45|6771.38|6735.38|6782.87|6746.87|6771.09|6735.09|181
1585992000000|2020-04-04 09:20:00|6771.43|6735.43|6773.05|6737.05|6773.4|6737.4|6771.38|6735.38|75
1585992300000|2020-04-04 09:25:00|6773.33|6737.33|6777.23|6741.23|6779.42|6743.42|6773.33|6737.33|180
1585992600000|2020-04-04 09:30:00|6778.9|6742.9|6802.87|6766.87|6802.87|6766.87|6778.71|6742.71|211
1585992900000|2020-04-04 09:35:00|6802.88|6766.88|6792.14|6756.14|6806.01|6770.01|6792.14|6756.14|228
1585993200000|2020-04-04 09:40:00|6792.32|6756.32|6812.87|6776.87|6815|6779|6792.32|6756.32|208
1585993500000|2020-04-04 09:45:00|6812.88|6776.88|6870.1|6834.1|6885.01|6849.01|6809.98|6773.98|608
1585993800000|2020-04-04 09:50:00|6870.28|6834.28|6876.8|6840.8|6877.77|6841.77|6859.93|6823.93|367
1585994100000|2020-04-04 09:55:00|6876.75|6840.75|6866.78|6830.78|6882.36|6846.36|6861.31|6825.31|302
1585994400000|2020-04-04 10:00:00|6866.83|6830.83|6877.6|6841.6|6892.07|6856.07|6866.78|6830.78|653
1585994700000|2020-04-04 10:05:00|6877.48|6841.48|6882.4|6846.4|6885.23|6849.23|6872.45|6836.45|351
1585995000000|2020-04-04 10:10:00|6882.15|6846.15|6862.56|6826.56|6882.75|6846.75|6846.16|6810.16|562
1585995300000|2020-04-04 10:15:00|6862.21|6826.21|6865.65|6829.65|6871.5|6835.5|6859.73|6823.73|320
1585995600000|2020-04-04 10:20:00|6865.6|6829.6|6887.65|6851.65|6893.61|6857.61|6863.42|6827.42|452
1585995900000|2020-04-04 10:25:00|6887.7|6851.7|6890.99|6854.99|6892.69|6856.69|6881.05|6845.05|368
1585996200000|2020-04-04 10:30:00|6891.09|6855.09|6877.67|6841.67|6915.24|6879.24|6876.94|6840.94|233
1585996500000|2020-04-04 10:35:00|6877.59|6841.59|6881.27|6845.27|6886.81|6850.81|6876.76|6840.76|171
1585996800000|2020-04-04 10:40:00|6879.97|6843.97|6898.96|6862.96|6901.13|6865.13|6869.04|6833.04|380
1585997100000|2020-04-04 10:45:00|6899.01|6863.01|6889.43|6853.43|6901.21|6865.21|6886.65|6850.65|264
1585997400000|2020-04-04 10:50:00|6889.48|6853.48|6900.58|6864.58|6905.44|6869.44|6889.48|6853.48|226
1585997700000|2020-04-04 10:55:00|6901.06|6865.06|6902.59|6866.59|6910.47|6874.47|6901.06|6865.06|172
1585998000000|2020-04-04 11:00:00|6902.41|6866.41|6884.8|6848.8|6924.88|6888.88|6878.78|6842.78|472
1585998300000|2020-04-04 11:05:00|6884.7|6848.7|6882.1|6846.1|6884.7|6848.7|6871.87|6835.87|515
1585998600000|2020-04-04 11:10:00|6882.2|6846.2|6882.18|6846.18|6892.38|6856.38|6871.01|6835.01|389
1585998900000|2020-04-04 11:15:00|6882.23|6846.23|6889.17|6853.17|6889.48|6853.48|6879.4|6843.4|244
1585999200000|2020-04-04 11:20:00|6889.19|6853.19|6878.34|6842.34|6890.95|6854.95|6878.34|6842.34|231
1585999500000|2020-04-04 11:25:00|6878.96|6842.96|6853.67|6817.67|6879.21|6843.21|6853.29|6817.29|297
1585999800000|2020-04-04 11:30:00|6853.82|6817.82|6858.25|6822.25|6866.05|6830.05|6853.53|6817.53|191
1586000100000|2020-04-04 11:35:00|6858.3|6822.3|6768.03|6732.03|6862.16|6826.16|6763.75|6727.75|191
1586000400000|2020-04-04 11:40:00|6775.6|6739.6|6716.73|6680.73|6791.65|6755.65|6694.74|6658.74|605
1586000700000|2020-04-04 11:45:00|6716.88|6680.88|6729.72|6693.72|6734.86|6698.86|6716.88|6680.88|721
1586001000000|2020-04-04 11:50:00|6729.92|6693.92|6734.27|6698.27|6751.14|6715.14|6729.92|6693.92|392
1586001300000|2020-04-04 11:55:00|6734.1|6698.1|6722.33|6686.33|6735.5|6699.5|6716.56|6680.56|611
1586001600000|2020-04-04 12:00:00|6721.7|6685.7|6746.02|6710.02|6749.4|6713.4|6719.58|6683.58|270
1586001900000|2020-04-04 12:05:00|6745.85|6709.85|6751.97|6715.97|6754.77|6718.77|6739.1|6703.1|393
1586002200000|2020-04-04 12:10:00|6751.98|6715.98|6738.55|6702.55|6755.66|6719.66|6737.52|6701.52|294
1586002500000|2020-04-04 12:15:00|6738.6|6702.6|6742.26|6706.26|6747.75|6711.75|6736.78|6700.78|392
1586002800000|2020-04-04 12:20:00|6742.46|6706.46|6742.6|6706.6|6747.4|6711.4|6741.06|6705.06|279
1586003100000|2020-04-04 12:25:00|6742.55|6706.55|6727.89|6691.89|6745.45|6709.45|6727.19|6691.19|198
1586003400000|2020-04-04 12:30:00|6726.69|6690.69|6737.97|6701.97|6738.97|6702.97|6725.74|6689.74|209
1586003700000|2020-04-04 12:35:00|6738.01|6702.01|6711.92|6675.92|6738.99|6702.99|6708.43|6672.43|196
1586004000000|2020-04-04 12:40:00|6712.08|6676.08|6697.53|6661.53|6718.45|6682.45|6697.24|6661.24|498
1586004300000|2020-04-04 12:45:00|6697.36|6661.36|6715.81|6679.81|6717.46|6681.46|6694.69|6658.69|281
1586004600000|2020-04-04 12:50:00|6715.61|6679.61|6728.89|6692.89|6733.21|6697.21|6710.56|6674.56|509
1586004900000|2020-04-04 12:55:00|6728.73|6692.73|6738.55|6702.55|6743.66|6707.66|6726.82|6690.82|303
1586005200000|2020-04-04 13:00:00|6738.58|6702.58|6731.88|6695.88|6744.3|6708.3|6729.48|6693.48|233
1586005500000|2020-04-04 13:05:00|6731.74|6695.74|6729.02|6693.02|6731.78|6695.78|6724.29|6688.29|332
1586005800000|2020-04-04 13:10:00|6729.1|6693.1|6727.75|6691.75|6729.59|6693.59|6716.87|6680.87|335
1586006100000|2020-04-04 13:15:00|6727.85|6691.85|6728.08|6692.08|6733.01|6697.01|6727.18|6691.18|162
1586006400000|2020-04-04 13:20:00|6728.13|6692.13|6741.34|6705.34|6741.34|6705.34|6728.13|6692.13|298
1586006700000|2020-04-04 13:25:00|6741.33|6705.33|6740.16|6704.16|6741.34|6705.34|6738.92|6702.92|179
1586007000000|2020-04-04 13:30:00|6740.21|6704.21|6747.95|6711.95|6750.14|6714.14|6740.16|6704.16|160
1586007300000|2020-04-04 13:35:00|6747.78|6711.78|6749.81|6713.81|6751.88|6715.88|6747.16|6711.16|123
1586007600000|2020-04-04 13:40:00|6749.6|6713.6|6765.13|6729.13|6765.13|6729.13|6745.79|6709.79|297
1586007900000|2020-04-04 13:45:00|6765.68|6729.68|6756.91|6720.91|6766.49|6730.49|6756.91|6720.91|292
1586008200000|2020-04-04 13:50:00|6755.66|6719.66|6757.55|6721.55|6762.23|6726.23|6751.32|6715.32|294
1586008500000|2020-04-04 13:55:00|6757.38|6721.38|6753.03|6717.03|6761.31|6725.31|6753.03|6717.03|182
1586008800000|2020-04-04 14:00:00|6751.77|6715.77|6757.68|6721.68|6758.43|6722.43|6751.38|6715.38|107
1586009100000|2020-04-04 14:05:00|6757.51|6721.51|6747.76|6711.76|6757.51|6721.51|6746.36|6710.36|74
1586009400000|2020-04-04 14:10:00|6747.25|6711.25|6739.88|6703.88|6747.42|6711.42|6730.68|6694.68|272
1586009700000|2020-04-04 14:15:00|6739.93|6703.93|6735.41|6699.41|6746.56|6710.56|6734.22|6698.22|340
1586010000000|2020-04-04 14:20:00|6735.06|6699.06|6741.53|6705.53|6742.13|6706.13|6731.47|6695.47|355
1586010300000|2020-04-04 14:25:00|6741.31|6705.31|6741.91|6705.91|6742.05|6706.05|6736.01|6700.01|190
1586010600000|2020-04-04 14:30:00|6744.78|6708.78|6751.72|6715.72|6753.01|6717.01|6744.75|6708.75|173
1586010900000|2020-04-04 14:35:00|6751.57|6715.57|6733.12|6697.12|6752.76|6716.76|6733.07|6697.07|181
1586011200000|2020-04-04 14:40:00|6733.07|6697.07|6739.82|6703.82|6743.47|6707.47|6730.27|6694.27|238
1586011500000|2020-04-04 14:45:00|6739.81|6703.81|6739.62|6703.62|6741.82|6705.82|6737.78|6701.78|101
1586011800000|2020-04-04 14:50:00|6739.57|6703.57|6739.27|6703.27|6747.33|6711.33|6739.12|6703.12|241
1586012100000|2020-04-04 14:55:00|6739.1|6703.1|6735.28|6699.28|6739.1|6703.1|6732.89|6696.89|81
1586012400000|2020-04-04 15:00:00|6735.27|6699.27|6736.99|6700.99|6741.1|6705.1|6734.65|6698.65|201
1586012700000|2020-04-04 15:05:00|6737.03|6701.03|6753.38|6717.38|6753.38|6717.38|6736.49|6700.49|269
1586013000000|2020-04-04 15:10:00|6753.4|6717.4|6757.85|6721.85|6759.44|6723.44|6753.4|6717.4|357
1586013300000|2020-04-04 15:15:00|6757.49|6721.49|6753.62|6717.62|6757.65|6721.65|6751.59|6715.59|70
1586013600000|2020-04-04 15:20:00|6753.71|6717.71|6760.81|6724.81|6761.85|6725.85|6750.13|6714.13|118
1586013900000|2020-04-04 15:25:00|6760.91|6724.91|6777.72|6741.72|6785.67|6749.67|6760.91|6724.91|326
1586014200000|2020-04-04 15:30:00|6775.9|6739.9|6770.7|6734.7|6777.32|6741.32|6768.44|6732.44|185
1586014500000|2020-04-04 15:35:00|6770.75|6734.75|6761.65|6725.65|6774.21|6738.21|6761.27|6725.27|234
1586014800000|2020-04-04 15:40:00|6761.41|6725.41|6762.85|6726.85|6767.36|6731.36|6759.72|6723.72|148
1586015100000|2020-04-04 15:45:00|6762.51|6726.51|6752.97|6716.97|6763.29|6727.29|6750.5|6714.5|388
1586015400000|2020-04-04 15:50:00|6753.63|6717.63|6756.98|6720.98|6760.04|6724.04|6752.51|6716.51|186
1586015700000|2020-04-04 15:55:00|6756.81|6720.81|6754.81|6718.81|6756.81|6720.81|6752.61|6716.61|65
1586016000000|2020-04-04 16:00:00|6754.47|6718.47|6768.41|6732.41|6771.77|6735.77|6745.97|6709.97|194
1586016300000|2020-04-04 16:05:00|6768.98|6732.98|6776|6740|6780.09|6744.09|6768.16|6732.16|372
1586016600000|2020-04-04 16:10:00|6776.15|6740.15|6769.51|6733.51|6777.73|6741.73|6768.32|6732.32|233
1586016900000|2020-04-04 16:15:00|6769.64|6733.64|6782.46|6746.46|6784.41|6748.41|6769.64|6733.64|247
1586017200000|2020-04-04 16:20:00|6782.52|6746.52|6805.18|6769.18|6814.73|6778.73|6782.52|6746.52|444
1586017500000|2020-04-04 16:25:00|6805.01|6769.01|6798.75|6762.75|6805.01|6769.01|6790.7|6754.7|359
1586017800000|2020-04-04 16:30:00|6798.9|6762.9|6795.67|6759.67|6801.01|6765.01|6786.35|6750.35|310
1586018100000|2020-04-04 16:35:00|6793.58|6757.58|6809.84|6773.84|6809.84|6773.84|6793.53|6757.53|144
1586018400000|2020-04-04 16:40:00|6809.79|6773.79|6804.96|6768.96|6809.87|6773.87|6802.97|6766.97|120
1586018700000|2020-04-04 16:45:00|6804.7|6768.7|6820.98|6784.98|6822.15|6786.15|6800.27|6764.27|360
1586019000000|2020-04-04 16:50:00|6820.26|6784.26|6810.36|6774.36|6820.26|6784.26|6809.47|6773.47|570
1586019300000|2020-04-04 16:55:00|6810.46|6774.46|6813.64|6777.64|6819.14|6783.14|6809.96|6773.96|215
1586019600000|2020-04-04 17:00:00|6812.71|6776.71|6800.9|6764.9|6812.71|6776.71|6799.67|6763.67|101
1586019900000|2020-04-04 17:05:00|6800.6|6764.6|6818.4|6782.4|6819.15|6783.15|6800.26|6764.26|139
1586020200000|2020-04-04 17:10:00|6819.93|6783.93|6815.06|6779.06|6828.24|6792.24|6808.82|6772.82|172
1586020500000|2020-04-04 17:15:00|6815.3|6779.3|6802.55|6766.55|6815.3|6779.3|6802.42|6766.42|40
1586020800000|2020-04-04 17:20:00|6802.93|6766.93|6799.55|6763.55|6806.42|6770.42|6798.23|6762.23|54
1586021100000|2020-04-04 17:25:00|6799.38|6763.38|6799.97|6763.97|6801.13|6765.13|6792.02|6756.02|115
1586021400000|2020-04-04 17:30:00|6800.31|6764.31|6795.96|6759.96|6801.46|6765.46|6795.18|6759.18|91
1586021700000|2020-04-04 17:35:00|6796.01|6760.01|6812.97|6776.97|6812.97|6776.97|6795.96|6759.96|139
1586022000000|2020-04-04 17:40:00|6812.12|6776.12|6812.99|6776.99|6812.99|6776.99|6810.29|6774.29|21
1586022300000|2020-04-04 17:45:00|6813.19|6777.19|6806.97|6770.97|6813.47|6777.47|6806.96|6770.96|42
1586022600000|2020-04-04 17:50:00|6806.76|6770.76|6807.52|6771.52|6807.52|6771.52|6801.31|6765.31|51
1586022900000|2020-04-04 17:55:00|6807.47|6771.47|6804.36|6768.36|6807.47|6771.47|6802.57|6766.57|37
1586023200000|2020-04-04 18:00:00|6805.95|6769.95|6810.37|6774.37|6810.54|6774.54|6805.54|6769.54|47
1586023500000|2020-04-04 18:05:00|6810.2|6774.2|6801.15|6765.15|6810.37|6774.37|6799.19|6763.19|85
1586023800000|2020-04-04 18:10:00|6801.04|6765.04|6824.22|6788.22|6824.22|6788.22|6799.99|6763.99|117
1586024100000|2020-04-04 18:15:00|6824.69|6788.69|6816.77|6780.77|6826.56|6790.56|6814.83|6778.83|92
1586024400000|2020-04-04 18:20:00|6817.43|6781.43|6818.69|6782.69|6824.42|6788.42|6817.43|6781.43|113
1586024700000|2020-04-04 18:25:00|6817.24|6781.24|6814.36|6778.36|6817.24|6781.24|6811.32|6775.32|52
1586025000000|2020-04-04 18:30:00|6814.18|6778.18|6813.25|6777.25|6816.09|6780.09|6811.3|6775.3|72
1586025300000|2020-04-04 18:35:00|6813.08|6777.08|6800.09|6764.09|6813.08|6777.08|6798.67|6762.67|85
1586025600000|2020-04-04 18:40:00|6800.92|6764.92|6805.35|6769.35|6806.7|6770.7|6799.51|6763.51|114
1586025900000|2020-04-04 18:45:00|6805.13|6769.13|6800.15|6764.15|6805.13|6769.13|6799.4|6763.4|45
1586026200000|2020-04-04 18:50:00|6801.72|6765.72|6806.88|6770.88|6807.99|6771.99|6801.02|6765.02|48
1586026500000|2020-04-04 18:55:00|6806.71|6770.71|6803.84|6767.84|6806.71|6770.71|6802.59|6766.59|56
1586026800000|2020-04-04 19:00:00|6804.17|6768.17|6807.4|6771.4|6807.45|6771.45|6804.17|6768.17|32
1586027100000|2020-04-04 19:05:00|6807.45|6771.45|6808.39|6772.39|6812.6|6776.6|6807.45|6771.45|172
1586027400000|2020-04-04 19:10:00|6808.23|6772.23|6814.09|6778.09|6814.3|6778.3|6805.78|6769.78|110
1586027700000|2020-04-04 19:15:00|6814.08|6778.08|6764.31|6728.31|6814.12|6778.12|6762.56|6726.56|154
1586028000000|2020-04-04 19:20:00|6764.25|6728.25|6758.74|6722.74|6768.29|6732.29|6750.87|6714.87|209
1586028300000|2020-04-04 19:25:00|6759.27|6723.27|6766.97|6730.97|6774.44|6738.44|6747.79|6711.79|161
1586028600000|2020-04-04 19:30:00|6768.36|6732.36|6782.27|6746.27|6783.69|6747.69|6768.36|6732.36|166
1586028900000|2020-04-04 19:35:00|6782.2|6746.2|6782.25|6746.25|6782.27|6746.27|6778.56|6742.56|51
1586029200000|2020-04-04 19:40:00|6781.51|6745.51|6775.79|6739.79|6782.68|6746.68|6775.79|6739.79|58
1586029500000|2020-04-04 19:45:00|6776.38|6740.38|6777.7|6741.7|6778.49|6742.49|6773.75|6737.75|52
1586029800000|2020-04-04 19:50:00|6777.73|6741.73|6767.45|6731.45|6778.86|6742.86|6765.16|6729.16|123
1586030100000|2020-04-04 19:55:00|6766.85|6730.85|6772.56|6736.56|6774.05|6738.05|6766.85|6730.85|171
1586030400000|2020-04-04 20:00:00|6772.28|6736.28|6790.79|6754.79|6795.61|6759.61|6772.28|6736.28|208
1586030700000|2020-04-04 20:05:00|6790.09|6754.09|6792.74|6756.74|6795.68|6759.68|6787.01|6751.01|278
1586031000000|2020-04-04 20:10:00|6792.77|6756.77|6789.81|6753.81|6797.66|6761.66|6789.35|6753.35|132
1586031300000|2020-04-04 20:15:00|6789.8|6753.8|6793.68|6757.68|6795.88|6759.88|6789.78|6753.78|219
1586031600000|2020-04-04 20:20:00|6793.18|6757.18|6804.17|6768.17|6804.17|6768.17|6793.18|6757.18|85
1586031900000|2020-04-04 20:25:00|6807.07|6771.07|6869.53|6833.53|6883.18|6847.18|6798.99|6762.99|617
1586032200000|2020-04-04 20:30:00|6868.08|6832.08|6839.96|6803.96|7004.08|6968.08|6838.91|6802.91|582
1586032500000|2020-04-04 20:35:00|6838.69|6802.69|6842.17|6806.17|6858.73|6822.73|6785.56|6749.56|725
1586032800000|2020-04-04 20:40:00|6841.87|6805.87|6822.22|6786.22|6842.62|6806.62|6808.81|6772.81|705
1586033100000|2020-04-04 20:45:00|6822.27|6786.27|6817.79|6781.79|6826.53|6790.53|6808.06|6772.06|393
1586033400000|2020-04-04 20:50:00|6817.69|6781.69|6864.7|6828.7|6890.19|6854.19|6814.19|6778.19|755
1586033700000|2020-04-04 20:55:00|6862.6|6826.6|6857.44|6821.44|6875.09|6839.09|6852.94|6816.94|549
1586034000000|2020-04-04 21:00:00|6857.59|6821.59|6905.92|6869.92|6915.39|6879.39|6857.19|6821.19|571
1586034300000|2020-04-04 21:05:00|6905.56|6869.56|6889.87|6853.87|6910.8|6874.8|6882.97|6846.97|507
1586034600000|2020-04-04 21:10:00|6889.74|6853.74|6873.04|6837.04|6898.95|6862.95|6873.04|6837.04|332
1586034900000|2020-04-04 21:15:00|6875.19|6839.19|6877.91|6841.91|6878.28|6842.28|6870.12|6834.12|331
1586035200000|2020-04-04 21:20:00|6877.71|6841.71|6888.83|6852.83|6895.62|6859.62|6876.5|6840.5|105
1586035500000|2020-04-04 21:25:00|6888.82|6852.82|6899.1|6863.1|6900.71|6864.71|6888.82|6852.82|185
1586035800000|2020-04-04 21:30:00|6899.15|6863.15|6892.77|6856.77|6901.46|6865.46|6884.3|6848.3|406
1586036100000|2020-04-04 21:35:00|6892.72|6856.72|6874.25|6838.25|6892.72|6856.72|6868.47|6832.47|183
1586036400000|2020-04-04 21:40:00|6873.87|6837.87|6886.22|6850.22|6897.76|6861.76|6872.44|6836.44|235
1586036700000|2020-04-04 21:45:00|6885.82|6849.82|6878.56|6842.56|6895.5|6859.5|6874.2|6838.2|219
1586037000000|2020-04-04 21:50:00|6881.85|6845.85|6874.66|6838.66|6882.13|6846.13|6873.89|6837.89|155
1586037300000|2020-04-04 21:55:00|6874.71|6838.71|6888.25|6852.25|6897.89|6861.89|6874.54|6838.54|322
1586037600000|2020-04-04 22:00:00|6888.3|6852.3|6874.17|6838.17|6893.13|6857.13|6872.27|6836.27|443
1586037900000|2020-04-04 22:05:00|6874.37|6838.37|6830.14|6794.14|6876.26|6840.26|6826.51|6790.51|521
1586038200000|2020-04-04 22:10:00|6826.77|6790.77|6845.65|6809.65|6846.59|6810.59|6825.92|6789.92|543
1586038500000|2020-04-04 22:15:00|6844.8|6808.8|6856.72|6820.72|6860.27|6824.27|6844.8|6808.8|590
1586038800000|2020-04-04 22:20:00|6856.67|6820.67|6855.46|6819.46|6859.4|6823.4|6854.43|6818.43|163
1586039100000|2020-04-04 22:25:00|6855.51|6819.51|6873.1|6837.1|6873.4|6837.4|6854.85|6818.85|334
1586039400000|2020-04-04 22:30:00|6873.15|6837.15|6886.04|6850.04|6902.38|6866.38|6873.03|6837.03|473
1586039700000|2020-04-04 22:35:00|6886.09|6850.09|6886.17|6850.17|6902.74|6866.74|6880.15|6844.15|531
1586040000000|2020-04-04 22:40:00|6886.33|6850.33|6893.76|6857.76|6897.06|6861.06|6881.53|6845.53|416
1586040300000|2020-04-04 22:45:00|6893.94|6857.94|6889.29|6853.29|6898.72|6862.72|6884.55|6848.55|419
1586040600000|2020-04-04 22:50:00|6889.11|6853.11|6874.13|6838.13|6889.46|6853.46|6867.19|6831.19|428
1586040900000|2020-04-04 22:55:00|6873.88|6837.88|6868.9|6832.9|6882.91|6846.91|6868.9|6832.9|462
1586041200000|2020-04-04 23:00:00|6873.95|6837.95|6874.04|6838.04|6875.61|6839.61|6852.43|6816.43|417
1586041500000|2020-04-04 23:05:00|6875.02|6839.02|6886.69|6850.69|6889.67|6853.67|6875.02|6839.02|229
1586041800000|2020-04-04 23:10:00|6886.24|6850.24|6874.51|6838.51|6886.24|6850.24|6873.05|6837.05|468
1586042100000|2020-04-04 23:15:00|6872.96|6836.96|6872.86|6836.86|6874.51|6838.51|6867.08|6831.08|659
1586042400000|2020-04-04 23:20:00|6872.91|6836.91|6860.89|6824.89|6878.97|6842.97|6859.92|6823.92|610
1586042700000|2020-04-04 23:25:00|6861.1|6825.1|6860.97|6824.97|6865.85|6829.85|6852.74|6816.74|668
1586043000000|2020-04-04 23:30:00|6861.02|6825.02|6859.3|6823.3|6863.85|6827.85|6855.48|6819.48|251
1586043300000|2020-04-04 23:35:00|6859.42|6823.42|6857.23|6821.23|6863.31|6827.31|6851.85|6815.85|435
1586043600000|2020-04-04 23:40:00|6857.28|6821.28|6859.65|6823.65|6862|6826|6854.27|6818.27|483
1586043900000|2020-04-04 23:45:00|6859.56|6823.56|6874.03|6838.03|6879.05|6843.05|6858.21|6822.21|463
1586044200000|2020-04-04 23:50:00|6874.08|6838.08|6889.41|6853.41|6889.63|6853.63|6874.08|6838.08|700
1586044500000|2020-04-04 23:55:00|6889.06|6853.06|6887.69|6851.69|6894.67|6858.67|6885.78|6849.78|418
1585983600000|2020-04-04 07:00:00|6758.16|6722.16|6758.16|6722.16|6758.16|6722.16|6758.16|6722.16|1
1585983900000|2020-04-04 07:05:00|6759.45|6723.45|6758.72|6722.72|6765.23|6729.23|6753.93|6717.93|157
1585984200000|2020-04-04 07:10:00|6759.35|6723.35|6756.33|6720.33|6762.55|6726.55|6755.33|6719.33|133
1585984500000|2020-04-04 07:15:00|6756.34|6720.34|6761.23|6725.23|6761.88|6725.88|6755.49|6719.49|86
1585984800000|2020-04-04 07:20:00|6761.39|6725.39|6752.91|6716.91|6763.39|6727.39|6752.91|6716.91|94
1585985100000|2020-04-04 07:25:00|6752.9|6716.9|6748.15|6712.15|6752.9|6716.9|6745.87|6709.87|100
1585985400000|2020-04-04 07:30:00|6750.56|6714.56|6749.69|6713.69|6750.56|6714.56|6744.6|6708.6|94
1585985700000|2020-04-04 07:35:00|6750.36|6714.36|6750.58|6714.58|6753.56|6717.56|6748.66|6712.66|49
1585986000000|2020-04-04 07:40:00|6750.6|6714.6|6750.39|6714.39|6751.63|6715.63|6749.1|6713.1|77
1585986300000|2020-04-04 07:45:00|6750.38|6714.38|6756.13|6720.13|6756.13|6720.13|6748.54|6712.54|98
1585986600000|2020-04-04 07:50:00|6756.15|6720.15|6757.74|6721.74|6760.27|6724.27|6756.13|6720.13|62
1585986900000|2020-04-04 07:55:00|6758.89|6722.89|6761.29|6725.29|6764.82|6728.82|6758.89|6722.89|163
1585987200000|2020-04-04 08:00:00|6760.34|6724.34|6770.73|6734.73|6773.59|6737.59|6760.34|6724.34|212
1585987500000|2020-04-04 08:05:00|6770.97|6734.97|6769.81|6733.81|6771.57|6735.57|6767.65|6731.65|106
1585987800000|2020-04-04 08:10:00|6769.8|6733.8|6777.87|6741.87|6777.87|6741.87|6767.7|6731.7|269
1585988100000|2020-04-04 08:15:00|6777.7|6741.7|6778.01|6742.01|6781.12|6745.12|6776.78|6740.78|49
1585988400000|2020-04-04 08:20:00|6778.62|6742.62|6793.84|6757.84|6793.84|6757.84|6777.3|6741.3|128
1585988700000|2020-04-04 08:25:00|6795.45|6759.45|6785.33|6749.33|6795.62|6759.62|6785.33|6749.33|84
1585989000000|2020-04-04 08:30:00|6786.12|6750.12|6782.32|6746.32|6791.55|6755.55|6782.32|6746.32|166
1585989300000|2020-04-04 08:35:00|6782.15|6746.15|6778.42|6742.42|6782.2|6746.2|6777.42|6741.42|139
1585989600000|2020-04-04 08:40:00|6781.33|6745.33|6787.97|6751.97|6789.9|6753.9|6780.15|6744.15|66
1585989900000|2020-04-04 08:45:00|6787.8|6751.8|6798.6|6762.6|6801.56|6765.56|6787.8|6751.8|194
1585990200000|2020-04-04 08:50:00|6798.02|6762.02|6792.72|6756.72|6798.02|6762.02|6791.45|6755.45|209
1585990500000|2020-04-04 08:55:00|6792.66|6756.66|6800.61|6764.61|6800.61|6764.61|6789.14|6753.14|260
1585990800000|2020-04-04 09:00:00|6800.86|6764.86|6787.54|6751.54|6803.98|6767.98|6782.33|6746.33|289
1585991100000|2020-04-04 09:05:00|6787.59|6751.59|6778.57|6742.57|6788.02|6752.02|6778.16|6742.16|301
1585991400000|2020-04-04 09:10:00|6778.05|6742.05|6781.48|6745.48|6784.08|6748.08|6774.56|6738.56|273
1585991700000|2020-04-04 09:15:00|6782.45|6746.45|6771.38|6735.38|6782.87|6746.87|6771.09|6735.09|181
1585992000000|2020-04-04 09:20:00|6771.43|6735.43|6773.05|6737.05|6773.4|6737.4|6771.38|6735.38|75
1585992300000|2020-04-04 09:25:00|6773.33|6737.33|6777.23|6741.23|6779.42|6743.42|6773.33|6737.33|180
1585992600000|2020-04-04 09:30:00|6778.9|6742.9|6802.87|6766.87|6802.87|6766.87|6778.71|6742.71|211
1585992900000|2020-04-04 09:35:00|6802.88|6766.88|6792.14|6756.14|6806.01|6770.01|6792.14|6756.14|228
1585993200000|2020-04-04 09:40:00|6792.32|6756.32|6812.87|6776.87|6815|6779|6792.32|6756.32|208
1585993500000|2020-04-04 09:45:00|6812.88|6776.88|6870.1|6834.1|6885.01|6849.01|6809.98|6773.98|608
1585993800000|2020-04-04 09:50:00|6870.28|6834.28|6876.8|6840.8|6877.77|6841.77|6859.93|6823.93|367
1585994100000|2020-04-04 09:55:00|6876.75|6840.75|6866.78|6830.78|6882.36|6846.36|6861.31|6825.31|302
1585994400000|2020-04-04 10:00:00|6866.83|6830.83|6877.6|6841.6|6892.07|6856.07|6866.78|6830.78|653
1585994700000|2020-04-04 10:05:00|6877.48|6841.48|6882.4|6846.4|6885.23|6849.23|6872.45|6836.45|351
1585995000000|2020-04-04 10:10:00|6882.15|6846.15|6862.56|6826.56|6882.75|6846.75|6846.16|6810.16|562
1585995300000|2020-04-04 10:15:00|6862.21|6826.21|6865.65|6829.65|6871.5|6835.5|6859.73|6823.73|320
1585995600000|2020-04-04 10:20:00|6865.6|6829.6|6887.65|6851.65|6893.61|6857.61|6863.42|6827.42|452
1585995900000|2020-04-04 10:25:00|6887.7|6851.7|6890.99|6854.99|6892.69|6856.69|6881.05|6845.05|368
1585996200000|2020-04-04 10:30:00|6891.09|6855.09|6877.67|6841.67|6915.24|6879.24|6876.94|6840.94|233
1585996500000|2020-04-04 10:35:00|6877.59|6841.59|6881.27|6845.27|6886.81|6850.81|6876.76|6840.76|171
1585996800000|2020-04-04 10:40:00|6879.97|6843.97|6898.96|6862.96|6901.13|6865.13|6869.04|6833.04|380
1585997100000|2020-04-04 10:45:00|6899.01|6863.01|6889.43|6853.43|6901.21|6865.21|6886.65|6850.65|264
1585997400000|2020-04-04 10:50:00|6889.48|6853.48|6900.58|6864.58|6905.44|6869.44|6889.48|6853.48|226
1585997700000|2020-04-04 10:55:00|6901.06|6865.06|6902.59|6866.59|6910.47|6874.47|6901.06|6865.06|172
1585998000000|2020-04-04 11:00:00|6902.41|6866.41|6884.8|6848.8|6924.88|6888.88|6878.78|6842.78|472
1585998300000|2020-04-04 11:05:00|6884.7|6848.7|6882.1|6846.1|6884.7|6848.7|6871.87|6835.87|515
1585998600000|2020-04-04 11:10:00|6882.2|6846.2|6882.18|6846.18|6892.38|6856.38|6871.01|6835.01|389
1585998900000|2020-04-04 11:15:00|6882.23|6846.23|6889.17|6853.17|6889.48|6853.48|6879.4|6843.4|244
1585999200000|2020-04-04 11:20:00|6889.19|6853.19|6878.34|6842.34|6890.95|6854.95|6878.34|6842.34|231
1585999500000|2020-04-04 11:25:00|6878.96|6842.96|6853.67|6817.67|6879.21|6843.21|6853.29|6817.29|297
1585999800000|2020-04-04 11:30:00|6853.82|6817.82|6858.25|6822.25|6866.05|6830.05|6853.53|6817.53|191
1586000100000|2020-04-04 11:35:00|6858.3|6822.3|6768.03|6732.03|6862.16|6826.16|6763.75|6727.75|191
1586000400000|2020-04-04 11:40:00|6775.6|6739.6|6716.73|6680.73|6791.65|6755.65|6694.74|6658.74|605
1586000700000|2020-04-04 11:45:00|6716.88|6680.88|6729.72|6693.72|6734.86|6698.86|6716.88|6680.88|721
1586001000000|2020-04-04 11:50:00|6729.92|6693.92|6734.27|6698.27|6751.14|6715.14|6729.92|6693.92|392
1586001300000|2020-04-04 11:55:00|6734.1|6698.1|6722.33|6686.33|6735.5|6699.5|6716.56|6680.56|611
1586001600000|2020-04-04 12:00:00|6721.7|6685.7|6746.02|6710.02|6749.4|6713.4|6719.58|6683.58|270
1586001900000|2020-04-04 12:05:00|6745.85|6709.85|6751.97|6715.97|6754.77|6718.77|6739.1|6703.1|393
1586002200000|2020-04-04 12:10:00|6751.98|6715.98|6738.55|6702.55|6755.66|6719.66|6737.52|6701.52|294
1586002500000|2020-04-04 12:15:00|6738.6|6702.6|6742.26|6706.26|6747.75|6711.75|6736.78|6700.78|392
1586002800000|2020-04-04 12:20:00|6742.46|6706.46|6742.6|6706.6|6747.4|6711.4|6741.06|6705.06|279
1586003100000|2020-04-04 12:25:00|6742.55|6706.55|6727.89|6691.89|6745.45|6709.45|6727.19|6691.19|198
1586003400000|2020-04-04 12:30:00|6726.69|6690.69|6737.97|6701.97|6738.97|6702.97|6725.74|6689.74|209
1586003700000|2020-04-04 12:35:00|6738.01|6702.01|6711.92|6675.92|6738.99|6702.99|6708.43|6672.43|196
1586004000000|2020-04-04 12:40:00|6712.08|6676.08|6697.53|6661.53|6718.45|6682.45|6697.24|6661.24|498
1586004300000|2020-04-04 12:45:00|6697.36|6661.36|6715.81|6679.81|6717.46|6681.46|6694.69|6658.69|281
1586004600000|2020-04-04 12:50:00|6715.61|6679.61|6728.89|6692.89|6733.21|6697.21|6710.56|6674.56|509
1586004900000|2020-04-04 12:55:00|6728.73|6692.73|6738.55|6702.55|6743.66|6707.66|6726.82|6690.82|303
1586005200000|2020-04-04 13:00:00|6738.58|6702.58|6731.88|6695.88|6744.3|6708.3|6729.48|6693.48|233
1586005500000|2020-04-04 13:05:00|6731.74|6695.74|6729.02|6693.02|6731.78|6695.78|6724.29|6688.29|332
1586005800000|2020-04-04 13:10:00|6729.1|6693.1|6727.75|6691.75|6729.59|6693.59|6716.87|6680.87|335
1586006100000|2020-04-04 13:15:00|6727.85|6691.85|6728.08|6692.08|6733.01|6697.01|6727.18|6691.18|162
1586006400000|2020-04-04 13:20:00|6728.13|6692.13|6741.34|6705.34|6741.34|6705.34|6728.13|6692.13|298
1586006700000|2020-04-04 13:25:00|6741.33|6705.33|6740.16|6704.16|6741.34|6705.34|6738.92|6702.92|179
1586007000000|2020-04-04 13:30:00|6740.21|6704.21|6747.95|6711.95|6750.14|6714.14|6740.16|6704.16|160
1586007300000|2020-04-04 13:35:00|6747.78|6711.78|6749.81|6713.81|6751.88|6715.88|6747.16|6711.16|123
1586007600000|2020-04-04 13:40:00|6749.6|6713.6|6765.13|6729.13|6765.13|6729.13|6745.79|6709.79|297
1586007900000|2020-04-04 13:45:00|6765.68|6729.68|6756.91|6720.91|6766.49|6730.49|6756.91|6720.91|292
1586008200000|2020-04-04 13:50:00|6755.66|6719.66|6757.55|6721.55|6762.23|6726.23|6751.32|6715.32|294
1586008500000|2020-04-04 13:55:00|6757.38|6721.38|6753.03|6717.03|6761.31|6725.31|6753.03|6717.03|182
1586008800000|2020-04-04 14:00:00|6751.77|6715.77|6757.68|6721.68|6758.43|6722.43|6751.38|6715.38|107
1586009100000|2020-04-04 14:05:00|6757.51|6721.51|6747.76|6711.76|6757.51|6721.51|6746.36|6710.36|74
1586009400000|2020-04-04 14:10:00|6747.25|6711.25|6739.88|6703.88|6747.42|6711.42|6730.68|6694.68|272
1586009700000|2020-04-04 14:15:00|6739.93|6703.93|6735.41|6699.41|6746.56|6710.56|6734.22|6698.22|340
1586010000000|2020-04-04 14:20:00|6735.06|6699.06|6741.53|6705.53|6742.13|6706.13|6731.47|6695.47|355
1586010300000|2020-04-04 14:25:00|6741.31|6705.31|6741.91|6705.91|6742.05|6706.05|6736.01|6700.01|190
1586010600000|2020-04-04 14:30:00|6744.78|6708.78|6751.72|6715.72|6753.01|6717.01|6744.75|6708.75|173
1586010900000|2020-04-04 14:35:00|6751.57|6715.57|6733.12|6697.12|6752.76|6716.76|6733.07|6697.07|181
1586011200000|2020-04-04 14:40:00|6733.07|6697.07|6739.82|6703.82|6743.47|6707.47|6730.27|6694.27|238
1586011500000|2020-04-04 14:45:00|6739.81|6703.81|6739.62|6703.62|6741.82|6705.82|6737.78|6701.78|101
1586011800000|2020-04-04 14:50:00|6739.57|6703.57|6739.27|6703.27|6747.33|6711.33|6739.12|6703.12|241
1586012100000|2020-04-04 14:55:00|6739.1|6703.1|6735.28|6699.28|6739.1|6703.1|6732.89|6696.89|81
1586012400000|2020-04-04 15:00:00|6735.27|6699.27|6736.99|6700.99|6741.1|6705.1|6734.65|6698.65|201
1586012700000|2020-04-04 15:05:00|6737.03|6701.03|6753.38|6717.38|6753.38|6717.38|6736.49|6700.49|269
1586013000000|2020-04-04 15:10:00|6753.4|6717.4|6757.85|6721.85|6759.44|6723.44|6753.4|6717.4|357
1586013300000|2020-04-04 15:15:00|6757.49|6721.49|6753.62|6717.62|6757.65|6721.65|6751.59|6715.59|70
1586013600000|2020-04-04 15:20:00|6753.71|6717.71|6760.81|6724.81|6761.85|6725.85|6750.13|6714.13|118
1586013900000|2020-04-04 15:25:00|6760.91|6724.91|6777.72|6741.72|6785.67|6749.67|6760.91|6724.91|326
1586014200000|2020-04-04 15:30:00|6775.9|6739.9|6770.7|6734.7|6777.32|6741.32|6768.44|6732.44|185
1586014500000|2020-04-04 15:35:00|6770.75|6734.75|6761.65|6725.65|6774.21|6738.21|6761.27|6725.27|234
1586014800000|2020-04-04 15:40:00|6761.41|6725.41|6762.85|6726.85|6767.36|6731.36|6759.72|6723.72|148
1586015100000|2020-04-04 15:45:00|6762.51|6726.51|6752.97|6716.97|6763.29|6727.29|6750.5|6714.5|388
1586015400000|2020-04-04 15:50:00|6753.63|6717.63|6756.98|6720.98|6760.04|6724.04|6752.51|6716.51|186
1586015700000|2020-04-04 15:55:00|6756.81|6720.81|6754.81|6718.81|6756.81|6720.81|6752.61|6716.61|65
1586016000000|2020-04-04 16:00:00|6754.47|6718.47|6768.41|6732.41|6771.77|6735.77|6745.97|6709.97|194
1586016300000|2020-04-04 16:05:00|6768.98|6732.98|6776|6740|6780.09|6744.09|6768.16|6732.16|372
1586016600000|2020-04-04 16:10:00|6776.15|6740.15|6769.51|6733.51|6777.73|6741.73|6768.32|6732.32|233
1586016900000|2020-04-04 16:15:00|6769.64|6733.64|6782.46|6746.46|6784.41|6748.41|6769.64|6733.64|247
1586017200000|2020-04-04 16:20:00|6782.52|6746.52|6805.18|6769.18|6814.73|6778.73|6782.52|6746.52|444
1586017500000|2020-04-04 16:25:00|6805.01|6769.01|6798.75|6762.75|6805.01|6769.01|6790.7|6754.7|359
1586017800000|2020-04-04 16:30:00|6798.9|6762.9|6795.67|6759.67|6801.01|6765.01|6786.35|6750.35|310
1586018100000|2020-04-04 16:35:00|6793.58|6757.58|6809.84|6773.84|6809.84|6773.84|6793.53|6757.53|144
1586018400000|2020-04-04 16:40:00|6809.79|6773.79|6804.96|6768.96|6809.87|6773.87|6802.97|6766.97|120
1586018700000|2020-04-04 16:45:00|6804.7|6768.7|6820.98|6784.98|6822.15|6786.15|6800.27|6764.27|360
1586019000000|2020-04-04 16:50:00|6820.26|6784.26|6810.36|6774.36|6820.26|6784.26|6809.47|6773.47|570
1586019300000|2020-04-04 16:55:00|6810.46|6774.46|6813.64|6777.64|6819.14|6783.14|6809.96|6773.96|215
1586019600000|2020-04-04 17:00:00|6812.71|6776.71|6800.9|6764.9|6812.71|6776.71|6799.67|6763.67|101
1586019900000|2020-04-04 17:05:00|6800.6|6764.6|6818.4|6782.4|6819.15|6783.15|6800.26|6764.26|139
1586020200000|2020-04-04 17:10:00|6819.93|6783.93|6815.06|6779.06|6828.24|6792.24|6808.82|6772.82|172
1586020500000|2020-04-04 17:15:00|6815.3|6779.3|6802.55|6766.55|6815.3|6779.3|6802.42|6766.42|40
1586020800000|2020-04-04 17:20:00|6802.93|6766.93|6799.55|6763.55|6806.42|6770.42|6798.23|6762.23|54
1586021100000|2020-04-04 17:25:00|6799.38|6763.38|6799.97|6763.97|6801.13|6765.13|6792.02|6756.02|115
1586021400000|2020-04-04 17:30:00|6800.31|6764.31|6795.96|6759.96|6801.46|6765.46|6795.18|6759.18|91
1586021700000|2020-04-04 17:35:00|6796.01|6760.01|6812.97|6776.97|6812.97|6776.97|6795.96|6759.96|139
1586022000000|2020-04-04 17:40:00|6812.12|6776.12|6812.99|6776.99|6812.99|6776.99|6810.29|6774.29|21
1586022300000|2020-04-04 17:45:00|6813.19|6777.19|6806.97|6770.97|6813.47|6777.47|6806.96|6770.96|42
1586022600000|2020-04-04 17:50:00|6806.76|6770.76|6807.52|6771.52|6807.52|6771.52|6801.31|6765.31|51
1586022900000|2020-04-04 17:55:00|6807.47|6771.47|6804.36|6768.36|6807.47|6771.47|6802.57|6766.57|37
1586023200000|2020-04-04 18:00:00|6805.95|6769.95|6810.37|6774.37|6810.54|6774.54|6805.54|6769.54|47
1586023500000|2020-04-04 18:05:00|6810.2|6774.2|6801.15|6765.15|6810.37|6774.37|6799.19|6763.19|85
1586023800000|2020-04-04 18:10:00|6801.04|6765.04|6824.22|6788.22|6824.22|6788.22|6799.99|6763.99|117
1586024100000|2020-04-04 18:15:00|6824.69|6788.69|6816.77|6780.77|6826.56|6790.56|6814.83|6778.83|92
1586024400000|2020-04-04 18:20:00|6817.43|6781.43|6818.69|6782.69|6824.42|6788.42|6817.43|6781.43|113
1586024700000|2020-04-04 18:25:00|6817.24|6781.24|6814.36|6778.36|6817.24|6781.24|6811.32|6775.32|52
1586025000000|2020-04-04 18:30:00|6814.18|6778.18|6813.25|6777.25|6816.09|6780.09|6811.3|6775.3|72
1586025300000|2020-04-04 18:35:00|6813.08|6777.08|6800.09|6764.09|6813.08|6777.08|6798.67|6762.67|85
1586025600000|2020-04-04 18:40:00|6800.92|6764.92|6805.35|6769.35|6806.7|6770.7|6799.51|6763.51|114
1586025900000|2020-04-04 18:45:00|6805.13|6769.13|6800.15|6764.15|6805.13|6769.13|6799.4|6763.4|45
1586026200000|2020-04-04 18:50:00|6801.72|6765.72|6806.88|6770.88|6807.99|6771.99|6801.02|6765.02|48
1586026500000|2020-04-04 18:55:00|6806.71|6770.71|6803.84|6767.84|6806.71|6770.71|6802.59|6766.59|56
1586026800000|2020-04-04 19:00:00|6804.17|6768.17|6807.4|6771.4|6807.45|6771.45|6804.17|6768.17|32
1586027100000|2020-04-04 19:05:00|6807.45|6771.45|6808.39|6772.39|6812.6|6776.6|6807.45|6771.45|172
1586027400000|2020-04-04 19:10:00|6808.23|6772.23|6814.09|6778.09|6814.3|6778.3|6805.78|6769.78|110
1586027700000|2020-04-04 19:15:00|6814.08|6778.08|6764.31|6728.31|6814.12|6778.12|6762.56|6726.56|154
1586028000000|2020-04-04 19:20:00|6764.25|6728.25|6758.74|6722.74|6768.29|6732.29|6750.87|6714.87|209
1586028300000|2020-04-04 19:25:00|6759.27|6723.27|6766.97|6730.97|6774.44|6738.44|6747.79|6711.79|161
1586028600000|2020-04-04 19:30:00|6768.36|6732.36|6782.27|6746.27|6783.69|6747.69|6768.36|6732.36|166
1586028900000|2020-04-04 19:35:00|6782.2|6746.2|6782.25|6746.25|6782.27|6746.27|6778.56|6742.56|51
1586029200000|2020-04-04 19:40:00|6781.51|6745.51|6775.79|6739.79|6782.68|6746.68|6775.79|6739.79|58
1586029500000|2020-04-04 19:45:00|6776.38|6740.38|6777.7|6741.7|6778.49|6742.49|6773.75|6737.75|52
1586029800000|2020-04-04 19:50:00|6777.73|6741.73|6767.45|6731.45|6778.86|6742.86|6765.16|6729.16|123
1586030100000|2020-04-04 19:55:00|6766.85|6730.85|6772.56|6736.56|6774.05|6738.05|6766.85|6730.85|171
1586030400000|2020-04-04 20:00:00|6772.28|6736.28|6790.79|6754.79|6795.61|6759.61|6772.28|6736.28|208
1586030700000|2020-04-04 20:05:00|6790.09|6754.09|6792.74|6756.74|6795.68|6759.68|6787.01|6751.01|278
1586031000000|2020-04-04 20:10:00|6792.77|6756.77|6789.81|6753.81|6797.66|6761.66|6789.35|6753.35|132
1586031300000|2020-04-04 20:15:00|6789.8|6753.8|6793.68|6757.68|6795.88|6759.88|6789.78|6753.78|219
1586031600000|2020-04-04 20:20:00|6793.18|6757.18|6804.17|6768.17|6804.17|6768.17|6793.18|6757.18|85
1586031900000|2020-04-04 20:25:00|6807.07|6771.07|6869.53|6833.53|6883.18|6847.18|6798.99|6762.99|617
1586032200000|2020-04-04 20:30:00|6868.08|6832.08|6839.96|6803.96|7004.08|6968.08|6838.91|6802.91|582
1586032500000|2020-04-04 20:35:00|6838.69|6802.69|6842.17|6806.17|6858.73|6822.73|6785.56|6749.56|725
1586032800000|2020-04-04 20:40:00|6841.87|6805.87|6822.22|6786.22|6842.62|6806.62|6808.81|6772.81|705
1586033100000|2020-04-04 20:45:00|6822.27|6786.27|6817.79|6781.79|6826.53|6790.53|6808.06|6772.06|393
1586033400000|2020-04-04 20:50:00|6817.69|6781.69|6864.7|6828.7|6890.19|6854.19|6814.19|6778.19|755
1586033700000|2020-04-04 20:55:00|6862.6|6826.6|6857.44|6821.44|6875.09|6839.09|6852.94|6816.94|549
1586034000000|2020-04-04 21:00:00|6857.59|6821.59|6905.92|6869.92|6915.39|6879.39|6857.19|6821.19|571
1586034300000|2020-04-04 21:05:00|6905.56|6869.56|6889.87|6853.87|6910.8|6874.8|6882.97|6846.97|507
1586034600000|2020-04-04 21:10:00|6889.74|6853.74|6873.04|6837.04|6898.95|6862.95|6873.04|6837.04|332
1586034900000|2020-04-04 21:15:00|6875.19|6839.19|6877.91|6841.91|6878.28|6842.28|6870.12|6834.12|331
1586035200000|2020-04-04 21:20:00|6877.71|6841.71|6888.83|6852.83|6895.62|6859.62|6876.5|6840.5|105
1586035500000|2020-04-04 21:25:00|6888.82|6852.82|6899.1|6863.1|6900.71|6864.71|6888.82|6852.82|185
1586035800000|2020-04-04 21:30:00|6899.15|6863.15|6892.77|6856.77|6901.46|6865.46|6884.3|6848.3|406
1586036100000|2020-04-04 21:35:00|6892.72|6856.72|6874.25|6838.25|6892.72|6856.72|6868.47|6832.47|183
1586036400000|2020-04-04 21:40:00|6873.87|6837.87|6886.22|6850.22|6897.76|6861.76|6872.44|6836.44|235
1586036700000|2020-04-04 21:45:00|6885.82|6849.82|6878.56|6842.56|6895.5|6859.5|6874.2|6838.2|219
1586037000000|2020-04-04 21:50:00|6881.85|6845.85|6874.66|6838.66|6882.13|6846.13|6873.89|6837.89|155
1586037300000|2020-04-04 21:55:00|6874.71|6838.71|6888.25|6852.25|6897.89|6861.89|6874.54|6838.54|322
1586037600000|2020-04-04 22:00:00|6888.3|6852.3|6874.17|6838.17|6893.13|6857.13|6872.27|6836.27|443
1586037900000|2020-04-04 22:05:00|6874.37|6838.37|6830.14|6794.14|6876.26|6840.26|6826.51|6790.51|521
1586038200000|2020-04-04 22:10:00|6826.77|6790.77|6845.65|6809.65|6846.59|6810.59|6825.92|6789.92|543
1586038500000|2020-04-04 22:15:00|6844.8|6808.8|6856.72|6820.72|6860.27|6824.27|6844.8|6808.8|590
1586038800000|2020-04-04 22:20:00|6856.67|6820.67|6855.46|6819.46|6859.4|6823.4|6854.43|6818.43|163
1586039100000|2020-04-04 22:25:00|6855.51|6819.51|6873.1|6837.1|6873.4|6837.4|6854.85|6818.85|334
1586039400000|2020-04-04 22:30:00|6873.15|6837.15|6886.04|6850.04|6902.38|6866.38|6873.03|6837.03|473
1586039700000|2020-04-04 22:35:00|6886.09|6850.09|6886.17|6850.17|6902.74|6866.74|6880.15|6844.15|531
1586040000000|2020-04-04 22:40:00|6886.33|6850.33|6893.76|6857.76|6897.06|6861.06|6881.53|6845.53|416
1586040300000|2020-04-04 22:45:00|6893.94|6857.94|6889.29|6853.29|6898.72|6862.72|6884.55|6848.55|419
1586040600000|2020-04-04 22:50:00|6889.11|6853.11|6874.13|6838.13|6889.46|6853.46|6867.19|6831.19|428
1586040900000|2020-04-04 22:55:00|6873.88|6837.88|6868.9|6832.9|6882.91|6846.91|6868.9|6832.9|462
1586041200000|2020-04-04 23:00:00|6873.95|6837.95|6874.04|6838.04|6875.61|6839.61|6852.43|6816.43|417
1586041500000|2020-04-04 23:05:00|6875.02|6839.02|6886.69|6850.69|6889.67|6853.67|6875.02|6839.02|229
1586041800000|2020-04-04 23:10:00|6886.24|6850.24|6874.51|6838.51|6886.24|6850.24|6873.05|6837.05|468
1586042100000|2020-04-04 23:15:00|6872.96|6836.96|6872.86|6836.86|6874.51|6838.51|6867.08|6831.08|659
1586042400000|2020-04-04 23:20:00|6872.91|6836.91|6860.89|6824.89|6878.97|6842.97|6859.92|6823.92|610
1586042700000|2020-04-04 23:25:00|6861.1|6825.1|6860.97|6824.97|6865.85|6829.85|6852.74|6816.74|668
1586043000000|2020-04-04 23:30:00|6861.02|6825.02|6859.3|6823.3|6863.85|6827.85|6855.48|6819.48|251
1586043300000|2020-04-04 23:35:00|6859.42|6823.42|6857.23|6821.23|6863.31|6827.31|6851.85|6815.85|435
1586043600000|2020-04-04 23:40:00|6857.28|6821.28|6859.65|6823.65|6862|6826|6854.27|6818.27|483
1586043900000|2020-04-04 23:45:00|6859.56|6823.56|6874.03|6838.03|6879.05|6843.05|6858.21|6822.21|463
1586044200000|2020-04-04 23:50:00|6874.08|6838.08|6889.41|6853.41|6889.63|6853.63|6874.08|6838.08|700
1586044500000|2020-04-04 23:55:00|6889.06|6853.06|6887.69|6851.69|6894.67|6858.67|6885.78|6849.78|418
1586044800000|2020-04-05 00:00:00|6887.74|6851.74|6896.02|6860.02|6914.1|6878.1|6887.69|6851.69|517
1586045100000|2020-04-05 00:05:00|6895.97|6859.97|6876.16|6840.16|6899.28|6863.28|6870.09|6834.09|378
1586045400000|2020-04-05 00:10:00|6875.51|6839.51|6875.23|6839.23|6881.07|6845.07|6869.32|6833.32|309
1586045700000|2020-04-05 00:15:00|6875.18|6839.18|6872.18|6836.18|6879.58|6843.58|6872.18|6836.18|186
1586046000000|2020-04-05 00:20:00|6872.26|6836.26|6899.96|6863.96|6900.9|6864.9|6872.26|6836.26|248
1586046300000|2020-04-05 00:25:00|6900.78|6864.78|6906.28|6870.28|6910.96|6874.96|6893.34|6857.34|446
1586046600000|2020-04-05 00:30:00|6906.29|6870.29|6895.34|6859.34|6908.75|6872.75|6892.81|6856.81|359
1586046900000|2020-04-05 00:35:00|6896.32|6860.32|6914.69|6878.69|6915.69|6879.69|6896.32|6860.32|368
1586047200000|2020-04-05 00:40:00|6914.64|6878.64|6909.26|6873.26|6914.69|6878.69|6904.05|6868.05|335
1586047500000|2020-04-05 00:45:00|6909.24|6873.24|6899.69|6863.69|6916.18|6880.18|6899.69|6863.69|239
1586047800000|2020-04-05 00:50:00|6899.57|6863.57|6892.26|6856.26|6902.53|6866.53|6882.54|6846.54|388
1586048100000|2020-04-05 00:55:00|6892.31|6856.31|6887.95|6851.95|6894.94|6858.94|6887.28|6851.28|265
1586048400000|2020-04-05 01:00:00|6889.07|6853.07|6902.38|6866.38|6902.73|6866.73|6881.05|6845.05|208
1586048700000|2020-04-05 01:05:00|6902.35|6866.35|6896.32|6860.32|6902.56|6866.56|6896.32|6860.32|70
1586049000000|2020-04-05 01:10:00|6896.27|6860.27|6894.41|6858.41|6896.27|6860.27|6868.41|6832.41|370
1586049300000|2020-04-05 01:15:00|6894.36|6858.36|6895.79|6859.79|6900.29|6864.29|6894.16|6858.16|72
1586049600000|2020-04-05 01:20:00|6895.74|6859.74|6895.52|6859.52|6895.74|6859.74|6892.72|6856.72|71
1586049900000|2020-04-05 01:25:00|6896.33|6860.33|6898.65|6862.65|6905.01|6869.01|6896.33|6860.33|133
1586050200000|2020-04-05 01:30:00|6898.6|6862.6|6894.05|6858.05|6898.6|6862.6|6893.76|6857.76|47
1586050500000|2020-04-05 01:35:00|6894.06|6858.06|6892.67|6856.67|6898.2|6862.2|6891.3|6855.3|173
1586050800000|2020-04-05 01:40:00|6894.42|6858.42|6883.01|6847.01|6895.49|6859.49|6881.66|6845.66|148
1586051100000|2020-04-05 01:45:00|6882.96|6846.96|6876.88|6840.88|6888.27|6852.27|6876.75|6840.75|286
1586051400000|2020-04-05 01:50:00|6876.98|6840.98|6878.28|6842.28|6886.11|6850.11|6875.33|6839.33|359
1586051700000|2020-04-05 01:55:00|6877.7|6841.7|6877.72|6841.72|6879.29|6843.29|6873.96|6837.96|238
1586052000000|2020-04-05 02:00:00|6877.02|6841.02|6849.79|6813.79|6877.02|6841.02|6848.15|6812.15|403
1586052300000|2020-04-05 02:05:00|6849.84|6813.84|6857.16|6821.16|6862.5|6826.5|6849.72|6813.72|241
1586052600000|2020-04-05 02:10:00|6857.66|6821.66|6857.98|6821.98|6858.9|6822.9|6854.82|6818.82|46
1586052900000|2020-04-05 02:15:00|6857.93|6821.93|6847.92|6811.92|6857.93|6821.93|6845.7|6809.7|385
1586053200000|2020-04-05 02:20:00|6846.77|6810.77|6856.78|6820.78|6858.95|6822.95|6843.94|6807.94|360
1586053500000|2020-04-05 02:25:00|6856.77|6820.77|6857.64|6821.64|6861.8|6825.8|6855.19|6819.19|333
1586053800000|2020-04-05 02:30:00|6856.37|6820.37|6854.1|6818.1|6857.64|6821.64|6850.54|6814.54|269
1586054100000|2020-04-05 02:35:00|6854.15|6818.15|6859.23|6823.23|6859.25|6823.25|6854.15|6818.15|300
1586054400000|2020-04-05 02:40:00|6859.25|6823.25|6859.14|6823.14|6860.71|6824.71|6857.96|6821.96|330
1586054700000|2020-04-05 02:45:00|6859.13|6823.13|6862.57|6826.57|6862.57|6826.57|6859.13|6823.13|220
1586055000000|2020-04-05 02:50:00|6862.56|6826.56|6866.52|6830.52|6868.33|6832.33|6862.56|6826.56|295
1586055300000|2020-04-05 02:55:00|6866.5|6830.5|6868.07|6832.07|6868.07|6832.07|6864.7|6828.7|22
1586055600000|2020-04-05 03:00:00|6868.06|6832.06|6860.15|6824.15|6868.07|6832.07|6858.23|6822.23|43
1586055900000|2020-04-05 03:05:00|6860.1|6824.1|6860.36|6824.36|6861.17|6825.17|6858.53|6822.53|186
1586056200000|2020-04-05 03:10:00|6859.86|6823.86|6853.72|6817.72|6860.21|6824.21|6853.72|6817.72|108
1586056500000|2020-04-05 03:15:00|6852.22|6816.22|6845.35|6809.35|6852.7|6816.7|6844.85|6808.85|44
1586056800000|2020-04-05 03:20:00|6845.3|6809.3|6850.96|6814.96|6850.97|6814.97|6842.5|6806.5|87
1586057100000|2020-04-05 03:25:00|6850.97|6814.97|6844.17|6808.17|6854.3|6818.3|6842.08|6806.08|490
1586057400000|2020-04-05 03:30:00|6844.22|6808.22|6825.39|6789.39|6845.36|6809.36|6822.24|6786.24|443
1586057700000|2020-04-05 03:35:00|6825.35|6789.35|6836.08|6800.08|6841.29|6805.29|6824.61|6788.61|464
1586058000000|2020-04-05 03:40:00|6834.66|6798.66|6826.54|6790.54|6838|6802|6826.54|6790.54|90
1586058300000|2020-04-05 03:45:00|6826.49|6790.49|6832.67|6796.67|6834.27|6798.27|6826.49|6790.49|508
1586058600000|2020-04-05 03:50:00|6832.77|6796.77|6831.59|6795.59|6836.29|6800.29|6830.9|6794.9|441
1586058900000|2020-04-05 03:55:00|6831.54|6795.54|6827.45|6791.45|6831.77|6795.77|6827.25|6791.25|118
1586059200000|2020-04-05 04:00:00|6827.25|6791.25|6813.7|6777.7|6827.25|6791.25|6800.47|6764.47|311
1586059500000|2020-04-05 04:05:00|6813.75|6777.75|6816.21|6780.21|6821.43|6785.43|6811.74|6775.74|299
1586059800000|2020-04-05 04:10:00|6815.86|6779.86|6808.25|6772.25|6815.86|6779.86|6807.67|6771.67|86
1586060100000|2020-04-05 04:15:00|6807.6|6771.6|6806.11|6770.11|6812.42|6776.42|6806.11|6770.11|147
1586060400000|2020-04-05 04:20:00|6806.06|6770.06|6793.29|6757.29|6806.06|6770.06|6791.57|6755.57|361
1586060700000|2020-04-05 04:25:00|6793.24|6757.24|6793.95|6757.95|6796.58|6760.58|6780.39|6744.39|325
1586061000000|2020-04-05 04:30:00|6794|6758|6809.29|6773.29|6810.09|6774.09|6793.28|6757.28|303
1586061300000|2020-04-05 04:35:00|6808.66|6772.66|6803.89|6767.89|6809.84|6773.84|6802.39|6766.39|331
1586061600000|2020-04-05 04:40:00|6802.63|6766.63|6809.3|6773.3|6809.3|6773.3|6802.63|6766.63|139
1586061900000|2020-04-05 04:45:00|6809.35|6773.35|6804.06|6768.06|6815.59|6779.59|6804.06|6768.06|158
1586062200000|2020-04-05 04:50:00|6804.11|6768.11|6805.12|6769.12|6806.39|6770.39|6802.68|6766.68|204
1586062500000|2020-04-05 04:55:00|6805.09|6769.09|6806.64|6770.64|6811.95|6775.95|6804.49|6768.49|495
1586062800000|2020-04-05 05:00:00|6805.34|6769.34|6799.23|6763.23|6805.94|6769.94|6798.34|6762.34|164
1586063100000|2020-04-05 05:05:00|6799.18|6763.18|6794.21|6758.21|6799.23|6763.23|6792.21|6756.21|261
1586063400000|2020-04-05 05:10:00|6794.16|6758.16|6822.54|6786.54|6823.95|6787.95|6793.76|6757.76|480
1586063700000|2020-04-05 05:15:00|6822.49|6786.49|6824.24|6788.24|6825.09|6789.09|6821.24|6785.24|83
1586064000000|2020-04-05 05:20:00|6824.04|6788.04|6838.02|6802.02|6838.02|6802.02|6823.03|6787.03|251
1586064300000|2020-04-05 05:25:00|6836.62|6800.62|6838.84|6802.84|6840.38|6804.38|6836.29|6800.29|240
1586064600000|2020-04-05 05:30:00|6839.12|6803.12|6858.36|6822.36|6863.41|6827.41|6831.23|6795.23|446
1586064900000|2020-04-05 05:35:00|6858.56|6822.56|6852.48|6816.48|6862.55|6826.55|6850.88|6814.88|347
1586065200000|2020-04-05 05:40:00|6851.88|6815.88|6850.96|6814.96|6859.7|6823.7|6849.23|6813.23|136
1586065500000|2020-04-05 05:45:00|6850.91|6814.91|6850.05|6814.05|6851.3|6815.3|6850.05|6814.05|56
1586065800000|2020-04-05 05:50:00|6851.08|6815.08|6825.23|6789.23|6851.11|6815.11|6821.27|6785.27|217
1586066100000|2020-04-05 05:55:00|6824.99|6788.99|6816.67|6780.67|6824.99|6788.99|6814.4|6778.4|168
1586066400000|2020-04-05 06:00:00|6816.62|6780.62|6794.6|6758.6|6816.62|6780.62|6794.55|6758.55|160
1586066700000|2020-04-05 06:05:00|6794.62|6758.62|6800.52|6764.52|6800.52|6764.52|6779.72|6743.72|161
1586067000000|2020-04-05 06:10:00|6800.37|6764.37|6811.95|6775.95|6811.95|6775.95|6800.37|6764.37|209
1586067300000|2020-04-05 06:15:00|6811.53|6775.53|6801.19|6765.19|6812.68|6776.68|6800.49|6764.49|92
1586067600000|2020-04-05 06:20:00|6801.2|6765.2|6809.06|6773.06|6809.06|6773.06|6795.01|6759.01|99
1586067900000|2020-04-05 06:25:00|6808.96|6772.96|6809.05|6773.05|6811.32|6775.32|6806.04|6770.04|91
1586068200000|2020-04-05 06:30:00|6809.03|6773.03|6794.79|6758.79|6809.1|6773.1|6793.63|6757.63|274
1586068500000|2020-04-05 06:35:00|6794.78|6758.78|6794.65|6758.65|6797.61|6761.61|6794.38|6758.38|104
1586068800000|2020-04-05 06:40:00|6794.55|6758.55|6781.82|6745.82|6794.55|6758.55|6774.01|6738.01|393
1586069100000|2020-04-05 06:45:00|6779.07|6743.07|6786.16|6750.16|6790.91|6754.91|6779.07|6743.07|166
1586069400000|2020-04-05 06:50:00|6790.65|6754.65|6796.96|6760.96|6798.84|6762.84|6788.71|6752.71|295
1586069700000|2020-04-05 06:55:00|6797.34|6761.34|6801.81|6765.81|6802.28|6766.28|6796.96|6760.96|134
1586070000000|2020-04-05 07:00:00|6801.8|6765.8|6789.9|6753.9|6801.8|6765.8|6786.71|6750.71|180
1586070300000|2020-04-05 07:05:00|6789.95|6753.95|6786.85|6750.85|6793.82|6757.82|6786.35|6750.35|250
1586070600000|2020-04-05 07:10:00|6786.84|6750.84|6799.25|6763.25|6801|6765|6785.69|6749.69|121
1586070900000|2020-04-05 07:15:00|6799.34|6763.34|6804.37|6768.37|6804.37|6768.37|6796.05|6760.05|144
1586071200000|2020-04-05 07:20:00|6803.9|6767.9|6804.51|6768.51|6805.5|6769.5|6801.37|6765.37|79
1586071500000|2020-04-05 07:25:00|6803.06|6767.06|6804.48|6768.48|6804.48|6768.48|6803.01|6767.01|115
1586071800000|2020-04-05 07:30:00|6804.58|6768.58|6793.39|6757.39|6804.58|6768.58|6792.79|6756.79|187
1586072100000|2020-04-05 07:35:00|6793.44|6757.44|6801.21|6765.21|6801.21|6765.21|6792.54|6756.54|126
1586072400000|2020-04-05 07:40:00|6801.36|6765.36|6799.81|6763.81|6812.49|6776.49|6798.53|6762.53|164
1586072700000|2020-04-05 07:45:00|6799.87|6763.87|6792.7|6756.7|6799.98|6763.98|6789.16|6753.16|121
1586073000000|2020-04-05 07:50:00|6792.22|6756.22|6795.15|6759.15|6798.64|6762.64|6788.05|6752.05|139
1586073300000|2020-04-05 07:55:00|6795.34|6759.34|6795.57|6759.57|6797.3|6761.3|6794.88|6758.88|35
1586073600000|2020-04-05 08:00:00|6795.15|6759.15|6787.1|6751.1|6795.15|6759.15|6780.28|6744.28|70
1586073900000|2020-04-05 08:05:00|6788|6752|6794.39|6758.39|6794.39|6758.39|6785.23|6749.23|40
1586074200000|2020-04-05 08:10:00|6796.06|6760.06|6798.08|6762.08|6798.22|6762.22|6795.43|6759.43|33
1586074500000|2020-04-05 08:15:00|6802.09|6766.09|6803.47|6767.47|6806.98|6770.98|6798.22|6762.22|131
1586074800000|2020-04-05 08:20:00|6802.35|6766.35|6811.47|6775.47|6812.47|6776.47|6802.17|6766.17|120
1586075100000|2020-04-05 08:25:00|6812.02|6776.02|6811.71|6775.71|6817.33|6781.33|6810.92|6774.92|181
1586075400000|2020-04-05 08:30:00|6811.66|6775.66|6811.11|6775.11|6813.1|6777.1|6807.61|6771.61|76
1586075700000|2020-04-05 08:35:00|6810.63|6774.63|6810.88|6774.88|6811|6775|6805.66|6769.66|91
1586076000000|2020-04-05 08:40:00|6811|6775|6815.33|6779.33|6818.83|6782.83|6810.79|6774.79|44
1586076300000|2020-04-05 08:45:00|6815.26|6779.26|6808.93|6772.93|6815.4|6779.4|6808.93|6772.93|40
1586076600000|2020-04-05 08:50:00|6808.86|6772.86|6805.23|6769.23|6808.86|6772.86|6805.23|6769.23|41
1586076900000|2020-04-05 08:55:00|6803.1|6767.1|6804.28|6768.28|6805|6769|6802.6|6766.6|20
1586077200000|2020-04-05 09:00:00|6804.72|6768.72|6806.91|6770.91|6807.88|6771.88|6802.68|6766.68|92
1586077500000|2020-04-05 09:05:00|6808.13|6772.13|6809.09|6773.09|6809.09|6773.09|6806.91|6770.91|13
1586077800000|2020-04-05 09:10:00|6809.08|6773.08|6820.53|6784.53|6821.23|6785.23|6809.08|6773.08|95
1586078100000|2020-04-05 09:15:00|6820.58|6784.58|6822.28|6786.28|6828.47|6792.47|6820.58|6784.58|61
1586078400000|2020-04-05 09:20:00|6819.65|6783.65|6823.8|6787.8|6823.8|6787.8|6819.65|6783.65|18
1586078700000|2020-04-05 09:25:00|6823.78|6787.78|6837.32|6801.32|6848.18|6812.18|6823.78|6787.78|251
1586079000000|2020-04-05 09:30:00|6837.37|6801.37|6825.03|6789.03|6838.39|6802.39|6824.19|6788.19|192
1586079300000|2020-04-05 09:35:00|6824.34|6788.34|6804.4|6768.4|6824.34|6788.34|6803.53|6767.53|162
1586079600000|2020-04-05 09:40:00|6804.95|6768.95|6793.37|6757.37|6804.95|6768.95|6791.86|6755.86|103
1586079900000|2020-04-05 09:45:00|6793.32|6757.32|6791.78|6755.78|6801.9|6765.9|6790.3|6754.3|142
1586080200000|2020-04-05 09:50:00|6792.1|6756.1|6803.76|6767.76|6804.14|6768.14|6789.33|6753.33|346
1586080500000|2020-04-05 09:55:00|6803.81|6767.81|6797.08|6761.08|6803.9|6767.9|6797.05|6761.05|114
1586080800000|2020-04-05 10:00:00|6794.78|6758.78|6798.25|6762.25|6798.94|6762.94|6786.56|6750.56|156
1586081100000|2020-04-05 10:05:00|6798.26|6762.26|6803.91|6767.91|6803.96|6767.96|6798.26|6762.26|248
1586081400000|2020-04-05 10:10:00|6803.92|6767.92|6793.95|6757.95|6804.07|6768.07|6793.71|6757.71|47
1586081700000|2020-04-05 10:15:00|6793.83|6757.83|6792.7|6756.7|6794.01|6758.01|6791.9|6755.9|61
1586082000000|2020-04-05 10:20:00|6792.65|6756.65|6798.65|6762.65|6798.69|6762.69|6791.88|6755.88|35
1586082300000|2020-04-05 10:25:00|6798.85|6762.85|6800.89|6764.89|6802.64|6766.64|6798.85|6762.85|46
1586082600000|2020-04-05 10:30:00|6800.39|6764.39|6801.2|6765.2|6803.73|6767.73|6800.39|6764.39|68
1586082900000|2020-04-05 10:35:00|6801.25|6765.25|6798.95|6762.95|6801.25|6765.25|6798.95|6762.95|11
1586083200000|2020-04-05 10:40:00|6798.67|6762.67|6792.4|6756.4|6798.68|6762.68|6792.4|6756.4|216
1586083500000|2020-04-05 10:45:00|6791.2|6755.2|6787.51|6751.51|6792.52|6756.52|6787.51|6751.51|50
1586083800000|2020-04-05 10:50:00|6787.86|6751.86|6778.47|6742.47|6789.2|6753.2|6768.66|6732.66|343
1586084100000|2020-04-05 10:55:00|6778.72|6742.72|6776.63|6740.63|6779.53|6743.53|6775.19|6739.19|396
1586084400000|2020-04-05 11:00:00|6776.67|6740.67|6804.27|6768.27|6827.76|6791.76|6771.75|6735.75|296
1586084700000|2020-04-05 11:05:00|6804.22|6768.22|6809.23|6773.23|6810.47|6774.47|6804.11|6768.11|190
1586085000000|2020-04-05 11:10:00|6809.18|6773.18|6808.2|6772.2|6809.18|6773.18|6801.49|6765.49|143
1586085300000|2020-04-05 11:15:00|6808.1|6772.1|6805.42|6769.42|6808.92|6772.92|6804.61|6768.61|68
1586085600000|2020-04-05 11:20:00|6805.23|6769.23|6799.98|6763.98|6805.23|6769.23|6799.98|6763.98|30
1586085900000|2020-04-05 11:25:00|6799.71|6763.71|6808.92|6772.92|6808.92|6772.92|6797.18|6761.18|64
1586086200000|2020-04-05 11:30:00|6808.77|6772.77|6820.79|6784.79|6821.06|6785.06|6804.35|6768.35|323
1586086500000|2020-04-05 11:35:00|6820.4|6784.4|6825|6789|6828.13|6792.13|6815.52|6779.52|52
1586086800000|2020-04-05 11:40:00|6824.6|6788.6|6811.92|6775.92|6824.6|6788.6|6810.75|6774.75|123
1586087100000|2020-04-05 11:45:00|6817.83|6781.83|6806.36|6770.36|6817.83|6781.83|6806.36|6770.36|54
1586087400000|2020-04-05 11:50:00|6807.11|6771.11|6807.5|6771.5|6808.2|6772.2|6805.75|6769.75|304
1586087700000|2020-04-05 11:55:00|6807.6|6771.6|6805.24|6769.24|6808.04|6772.04|6805.24|6769.24|162
1586088000000|2020-04-05 12:00:00|6803.79|6767.79|6797.24|6761.24|6803.79|6767.79|6784.47|6748.47|317
1586088300000|2020-04-05 12:05:00|6797.25|6761.25|6804.16|6768.16|6805.8|6769.8|6797.24|6761.24|442
1586088600000|2020-04-05 12:10:00|6804.11|6768.11|6810.97|6774.97|6811.51|6775.51|6803.47|6767.47|235
1586088900000|2020-04-05 12:15:00|6810.92|6774.92|6810.25|6774.25|6813.93|6777.93|6808.84|6772.84|122
1586089200000|2020-04-05 12:20:00|6810.35|6774.35|6807.28|6771.28|6811.98|6775.98|6804.55|6768.55|188
1586089500000|2020-04-05 12:25:00|6808.19|6772.19|6795.09|6759.09|6808.19|6772.19|6795.05|6759.05|146
1586089800000|2020-04-05 12:30:00|6796.25|6760.25|6807.64|6771.64|6807.84|6771.84|6792.43|6756.43|173
1586090100000|2020-04-05 12:35:00|6807.54|6771.54|6812.7|6776.7|6813.07|6777.07|6807.14|6771.14|123
1586090400000|2020-04-05 12:40:00|6812.82|6776.82|6811.9|6775.9|6813.21|6777.21|6809.95|6773.95|40
1586090700000|2020-04-05 12:45:00|6812.18|6776.18|6809.82|6773.82|6812.65|6776.65|6807.93|6771.93|87
1586091000000|2020-04-05 12:50:00|6811.1|6775.1|6815.7|6779.7|6815.74|6779.74|6811.1|6775.1|173
1586091300000|2020-04-05 12:55:00|6815.91|6779.91|6810.44|6774.44|6815.98|6779.98|6810.28|6774.28|123
1586091600000|2020-04-05 13:00:00|6810.39|6774.39|6809.76|6773.76|6810.57|6774.57|6807.14|6771.14|60
1586091900000|2020-04-05 13:05:00|6809.71|6773.71|6807.17|6771.17|6809.71|6773.71|6804.13|6768.13|164
1586092200000|2020-04-05 13:10:00|6807.21|6771.21|6816.1|6780.1|6816.1|6780.1|6807.21|6771.21|88
1586092500000|2020-04-05 13:15:00|6816.06|6780.06|6822.9|6786.9|6822.9|6786.9|6814.28|6778.28|142
1586092800000|2020-04-05 13:20:00|6823.09|6787.09|6813.63|6777.63|6824.25|6788.25|6813.51|6777.51|83
1586093100000|2020-04-05 13:25:00|6814.84|6778.84|6815.54|6779.54|6816.23|6780.23|6814.84|6778.84|31
1586093400000|2020-04-05 13:30:00|6817.16|6781.16|6822.37|6786.37|6823.03|6787.03|6816.23|6780.23|376
1586093700000|2020-04-05 13:35:00|6822.41|6786.41|6828.18|6792.18|6828.5|6792.5|6821.81|6785.81|338
1586094000000|2020-04-05 13:40:00|6828.22|6792.22|6835.77|6799.77|6843.37|6807.37|6828.18|6792.18|286
1586094300000|2020-04-05 13:45:00|6836.49|6800.49|6837.47|6801.47|6840.01|6804.01|6836.49|6800.49|65
1586094600000|2020-04-05 13:50:00|6837.42|6801.42|6818.32|6782.32|6838.09|6802.09|6815.6|6779.6|220
1586094900000|2020-04-05 13:55:00|6818.22|6782.22|6821.6|6785.6|6822.26|6786.26|6818.22|6782.22|343
1586095200000|2020-04-05 14:00:00|6821.65|6785.65|6812.5|6776.5|6821.7|6785.7|6810|6774|294
1586095500000|2020-04-05 14:05:00|6812.49|6776.49|6815.85|6779.85|6816.45|6780.45|6810.48|6774.48|350
1586095800000|2020-04-05 14:10:00|6815.9|6779.9|6811.31|6775.31|6816.4|6780.4|6811.31|6775.31|544
1586096100000|2020-04-05 14:15:00|6811.36|6775.36|6808.14|6772.14|6815.3|6779.3|6802.41|6766.41|515
1586096400000|2020-04-05 14:20:00|6808.19|6772.19|6804.05|6768.05|6809.49|6773.49|6804.05|6768.05|95
1586096700000|2020-04-05 14:25:00|6805.01|6769.01|6808.2|6772.2|6808.22|6772.22|6802.44|6766.44|45
1586097000000|2020-04-05 14:30:00|6809.32|6773.32|6805.21|6769.21|6809.32|6773.32|6804.96|6768.96|114
1586097300000|2020-04-05 14:35:00|6805.26|6769.26|6802.8|6766.8|6806.39|6770.39|6801.11|6765.11|124
1586097600000|2020-04-05 14:40:00|6802.55|6766.55|6800.67|6764.67|6802.55|6766.55|6794.39|6758.39|287
1586097900000|2020-04-05 14:45:00|6800.62|6764.62|6805.08|6769.08|6805.08|6769.08|6799.56|6763.56|458
1586098200000|2020-04-05 14:50:00|6805.52|6769.52|6804.58|6768.58|6806.46|6770.46|6804.58|6768.58|100
1586098500000|2020-04-05 14:55:00|6804.63|6768.63|6798.24|6762.24|6807.16|6771.16|6798.24|6762.24|148
1586098800000|2020-04-05 15:00:00|6798.43|6762.43|6797.66|6761.66|6798.43|6762.43|6790.74|6754.74|183
1586099100000|2020-04-05 15:05:00|6797.7|6761.7|6806.77|6770.77|6806.77|6770.77|6797.3|6761.3|159
1586099400000|2020-04-05 15:10:00|6806.72|6770.72|6804.11|6768.11|6808.45|6772.45|6804.11|6768.11|184
1586099700000|2020-04-05 15:15:00|6804.15|6768.15|6810.27|6774.27|6810.63|6774.63|6803.71|6767.71|156
1586100000000|2020-04-05 15:20:00|6810.3|6774.3|6810.52|6774.52|6813.4|6777.4|6809.44|6773.44|235
1586100300000|2020-04-05 15:25:00|6809.8|6773.8|6816.19|6780.19|6816.91|6780.91|6809.49|6773.49|194
1586100600000|2020-04-05 15:30:00|6815.79|6779.79|6812.7|6776.7|6815.79|6779.79|6812.08|6776.08|63
1586100900000|2020-04-05 15:35:00|6811.42|6775.42|6815.77|6779.77|6815.77|6779.77|6809.72|6773.72|120
1586101200000|2020-04-05 15:40:00|6815.69|6779.69|6811.29|6775.29|6815.77|6779.77|6810.86|6774.86|33
1586101500000|2020-04-05 15:45:00|6810.85|6774.85|6824.59|6788.59|6824.96|6788.96|6810.8|6774.8|168
1586101800000|2020-04-05 15:50:00|6824.98|6788.98|6811.39|6775.39|6825.41|6789.41|6809.89|6773.89|150
1586102100000|2020-04-05 15:55:00|6811.44|6775.44|6807.18|6771.18|6812.19|6776.19|6805.66|6769.66|174
1586102400000|2020-04-05 16:00:00|6807.28|6771.28|6804.01|6768.01|6807.32|6771.32|6793.95|6757.95|263
1586102700000|2020-04-05 16:05:00|6803.65|6767.65|6803.48|6767.48|6807.65|6771.65|6803.42|6767.42|132
1586103000000|2020-04-05 16:10:00|6803.2|6767.2|6797.19|6761.19|6804.23|6768.23|6794.39|6758.39|315
1586103300000|2020-04-05 16:15:00|6797.09|6761.09|6801.7|6765.7|6805.13|6769.13|6795|6759|84
1586103600000|2020-04-05 16:20:00|6801.44|6765.44|6806.01|6770.01|6807.37|6771.37|6798.25|6762.25|140
1586103900000|2020-04-05 16:25:00|6806.06|6770.06|6813|6777|6814.49|6778.49|6805.08|6769.08|247
1586104200000|2020-04-05 16:30:00|6812.99|6776.99|6811.86|6775.86|6814.18|6778.18|6810.26|6774.26|82
1586104500000|2020-04-05 16:35:00|6811.82|6775.82|6813.21|6777.21|6813.21|6777.21|6811.82|6775.82|32
1586104800000|2020-04-05 16:40:00|6813.17|6777.17|6807.82|6771.82|6813.21|6777.21|6807.67|6771.67|26
1586105100000|2020-04-05 16:45:00|6808.37|6772.37|6798.7|6762.7|6808.37|6772.37|6796.35|6760.35|248
1586105400000|2020-04-05 16:50:00|6798.8|6762.8|6799.7|6763.7|6801.7|6765.7|6797.95|6761.95|96
1586105700000|2020-04-05 16:55:00|6799.75|6763.75|6803.66|6767.66|6803.67|6767.67|6798.98|6762.98|40
1586106000000|2020-04-05 17:00:00|6803.68|6767.68|6787.15|6751.15|6803.78|6767.78|6783.98|6747.98|171
1586106300000|2020-04-05 17:05:00|6787.1|6751.1|6792.2|6756.2|6796.6|6760.6|6785.28|6749.28|186
1586106600000|2020-04-05 17:10:00|6792.15|6756.15|6751.6|6715.6|6792.15|6756.15|6737.14|6701.14|298
1586106900000|2020-04-05 17:15:00|6751.5|6715.5|6709.66|6673.66|6751.5|6715.5|6703.28|6667.28|478
1586107200000|2020-04-05 17:20:00|6709.86|6673.86|6734.21|6698.21|6734.23|6698.23|6707.57|6671.57|628
1586107500000|2020-04-05 17:25:00|6734.23|6698.23|6732.57|6696.57|6743.89|6707.89|6725.06|6689.06|520
1586107800000|2020-04-05 17:30:00|6734.18|6698.18|6744.14|6708.14|6744.88|6708.88|6726.73|6690.73|255
1586108100000|2020-04-05 17:35:00|6744.15|6708.15|6746.17|6710.17|6750.18|6714.18|6739.76|6703.76|221
1586108400000|2020-04-05 17:40:00|6744.52|6708.52|6738.48|6702.48|6744.85|6708.85|6734.14|6698.14|259
1586108700000|2020-04-05 17:45:00|6738.88|6702.88|6800.74|6764.74|6817.23|6781.23|6738.21|6702.21|635
1586109000000|2020-04-05 17:50:00|6800.6|6764.6|6822.23|6786.23|6824.14|6788.14|6796.47|6760.47|399
1586109300000|2020-04-05 17:55:00|6822.33|6786.33|6821.06|6785.06|6835.72|6799.72|6807.81|6771.81|197
1586109600000|2020-04-05 18:00:00|6821.07|6785.07|6805.03|6769.03|6824.23|6788.23|6803.93|6767.93|95
1586109900000|2020-04-05 18:05:00|6804.17|6768.17|6813|6777|6814.3|6778.3|6804.16|6768.16|127
1586110200000|2020-04-05 18:10:00|6810.94|6774.94|6812.35|6776.35|6814.15|6778.15|6808.35|6772.35|107
1586110500000|2020-04-05 18:15:00|6811.97|6775.97|6810.58|6774.58|6815.35|6779.35|6804.38|6768.38|187
1586110800000|2020-04-05 18:20:00|6810.63|6774.63|6829|6793|6829.5|6793.5|6810.63|6774.63|235
1586111100000|2020-04-05 18:25:00|6829.5|6793.5|6819.33|6783.33|6833.91|6797.91|6819.33|6783.33|100
1586111400000|2020-04-05 18:30:00|6819.28|6783.28|6819.07|6783.07|6826.08|6790.08|6817.88|6781.88|169
1586111700000|2020-04-05 18:35:00|6819.33|6783.33|6824.41|6788.41|6825.54|6789.54|6819.33|6783.33|249
1586112000000|2020-04-05 18:40:00|6824.53|6788.53|6833.27|6797.27|6837.05|6801.05|6824.41|6788.41|115
1586112300000|2020-04-05 18:45:00|6833.32|6797.32|6821.03|6785.03|6833.32|6797.32|6818.38|6782.38|66
1586112600000|2020-04-05 18:50:00|6821.04|6785.04|6813.42|6777.42|6821.04|6785.04|6813.42|6777.42|76
1586112900000|2020-04-05 18:55:00|6812.43|6776.43|6817.96|6781.96|6819.82|6783.82|6806.66|6770.66|220
1586113200000|2020-04-05 19:00:00|6818.94|6782.94|6829.83|6793.83|6829.83|6793.83|6817.96|6781.96|183
1586113500000|2020-04-05 19:05:00|6829.78|6793.78|6831.72|6795.72|6831.97|6795.97|6823.69|6787.69|153
1586113800000|2020-04-05 19:10:00|6831.67|6795.67|6827.57|6791.57|6832.48|6796.48|6827.57|6791.57|108
1586114100000|2020-04-05 19:15:00|6827.52|6791.52|6831.83|6795.83|6832.33|6796.33|6825.98|6789.98|213
1586114400000|2020-04-05 19:20:00|6831.84|6795.84|6829.64|6793.64|6831.93|6795.93|6827.96|6791.96|125
1586114700000|2020-04-05 19:25:00|6829.97|6793.97|6830.95|6794.95|6832.38|6796.38|6829.64|6793.64|107
1586115000000|2020-04-05 19:30:00|6830.63|6794.63|6820.5|6784.5|6832.32|6796.32|6819.22|6783.22|116
1586115300000|2020-04-05 19:35:00|6820.48|6784.48|6822.63|6786.63|6822.63|6786.63|6813.07|6777.07|327
1586115600000|2020-04-05 19:40:00|6822.64|6786.64|6814.72|6778.72|6822.88|6786.88|6813.5|6777.5|245
1586115900000|2020-04-05 19:45:00|6814.58|6778.58|6824.57|6788.57|6824.64|6788.64|6814.58|6778.58|366
1586116200000|2020-04-05 19:50:00|6824.6|6788.6|6818.17|6782.17|6825.31|6789.31|6817.46|6781.46|338
1586116500000|2020-04-05 19:55:00|6816.86|6780.86|6816.71|6780.71|6818.34|6782.34|6816.34|6780.34|28
1586116800000|2020-04-05 20:00:00|6816.74|6780.74|6807.71|6771.71|6818.09|6782.09|6807.49|6771.49|132
1586117100000|2020-04-05 20:05:00|6807.62|6771.62|6801.36|6765.36|6807.62|6771.62|6800.12|6764.12|94
1586117400000|2020-04-05 20:10:00|6802.06|6766.06|6803.39|6767.39|6809.66|6773.66|6801.01|6765.01|90
1586117700000|2020-04-05 20:15:00|6803.26|6767.26|6791.09|6755.09|6803.26|6767.26|6791.09|6755.09|40
1586118000000|2020-04-05 20:20:00|6789.55|6753.55|6792.45|6756.45|6797.02|6761.02|6786.45|6750.45|146
1586118300000|2020-04-05 20:25:00|6791.2|6755.2|6773.5|6737.5|6791.2|6755.2|6773.5|6737.5|67
1586118600000|2020-04-05 20:30:00|6773.15|6737.15|6769.1|6733.1|6779.76|6743.76|6755.85|6719.85|378
1586118900000|2020-04-05 20:35:00|6768.69|6732.69|6764.24|6728.24|6773.03|6737.03|6762.32|6726.32|362
1586119200000|2020-04-05 20:40:00|6764.29|6728.29|6768.14|6732.14|6768.96|6732.96|6759.17|6723.17|434
1586119500000|2020-04-05 20:45:00|6768.09|6732.09|6782.1|6746.1|6782.87|6746.87|6768.09|6732.09|103
1586119800000|2020-04-05 20:50:00|6782.15|6746.15|6772.07|6736.07|6791.24|6755.24|6771.42|6735.42|216
1586120100000|2020-04-05 20:55:00|6772.12|6736.12|6776.98|6740.98|6778.7|6742.7|6772.12|6736.12|293
1586120400000|2020-04-05 21:00:00|6776.93|6740.93|6774.44|6738.44|6777.02|6741.02|6774.44|6738.44|119
1586120700000|2020-04-05 21:05:00|6774.15|6738.15|6756.04|6720.04|6774.15|6738.15|6746.14|6710.14|241
1586121000000|2020-04-05 21:10:00|6755.79|6719.79|6770.28|6734.28|6770.28|6734.28|6751.68|6715.68|328
1586121300000|2020-04-05 21:15:00|6770.57|6734.57|6774.68|6738.68|6778.19|6742.19|6769.16|6733.16|180
1586121600000|2020-04-05 21:20:00|6774.65|6738.65|6774.94|6738.94|6774.94|6738.94|6771.69|6735.69|213
1586121900000|2020-04-05 21:25:00|6774.99|6738.99|6786.19|6750.19|6786.34|6750.34|6774.69|6738.69|490
1586122200000|2020-04-05 21:30:00|6786.04|6750.04|6779.88|6743.88|6786.04|6750.04|6777.21|6741.21|104
1586122500000|2020-04-05 21:35:00|6780.13|6744.13|6782.87|6746.87|6782.87|6746.87|6779.55|6743.55|75
1586122800000|2020-04-05 21:40:00|6782.68|6746.68|6783.93|6747.93|6785.24|6749.24|6782.6|6746.6|172
1586123100000|2020-04-05 21:45:00|6783.98|6747.98|6798.33|6762.33|6807.95|6771.95|6783.63|6747.63|724
1586123400000|2020-04-05 21:50:00|6798.03|6762.03|6796.55|6760.55|6798.48|6762.48|6793.85|6757.85|232
1586123700000|2020-04-05 21:55:00|6795.84|6759.84|6780.41|6744.41|6795.84|6759.84|6778.58|6742.58|69
1586124000000|2020-04-05 22:00:00|6780.42|6744.42|6822.77|6786.77|6822.79|6786.79|6780.42|6744.42|364
1586124300000|2020-04-05 22:05:00|6821.87|6785.87|6812.1|6776.1|6821.87|6785.87|6805.95|6769.95|269
1586124600000|2020-04-05 22:10:00|6812.2|6776.2|6814.63|6778.63|6818.84|6782.84|6807.99|6771.99|176
1586124900000|2020-04-05 22:15:00|6813.8|6777.8|6816.05|6780.05|6817.24|6781.24|6808.67|6772.67|109
1586125200000|2020-04-05 22:20:00|6816.4|6780.4|6826.25|6790.25|6832.1|6796.1|6815.2|6779.2|170
1586125500000|2020-04-05 22:25:00|6828.25|6792.25|6817.87|6781.87|6828.25|6792.25|6812.75|6776.75|176
1586125800000|2020-04-05 22:30:00|6817.53|6781.53|6785.9|6749.9|6817.53|6781.53|6781.6|6745.6|370
1586126100000|2020-04-05 22:35:00|6786.24|6750.24|6792.7|6756.7|6792.7|6756.7|6782.57|6746.57|401
1586126400000|2020-04-05 22:40:00|6792.55|6756.55|6795.44|6759.44|6797.44|6761.44|6792.15|6756.15|252
1586126700000|2020-04-05 22:45:00|6795.79|6759.79|6808.34|6772.34|6810.74|6774.74|6795.09|6759.09|325
1586127000000|2020-04-05 22:50:00|6808.07|6772.07|6805.04|6769.04|6808.07|6772.07|6803.08|6767.08|155
1586127300000|2020-04-05 22:55:00|6805.09|6769.09|6820.45|6784.45|6822.72|6786.72|6804.93|6768.93|184
1586127600000|2020-04-05 23:00:00|6825.9|6789.9|6817.68|6781.68|6827.99|6791.99|6810.83|6774.83|368
1586127900000|2020-04-05 23:05:00|6817.34|6781.34|6810.24|6774.24|6817.34|6781.34|6810.24|6774.24|312
1586128200000|2020-04-05 23:10:00|6810.39|6774.39|6807.69|6771.69|6819.27|6783.27|6802.92|6766.92|137
1586128500000|2020-04-05 23:15:00|6806.74|6770.74|6798.84|6762.84|6808.66|6772.66|6798.84|6762.84|292
1586128800000|2020-04-05 23:20:00|6798.67|6762.67|6804.25|6768.25|6807.4|6771.4|6797.07|6761.07|260
1586129100000|2020-04-05 23:25:00|6804.52|6768.52|6803.35|6767.35|6805.53|6769.53|6801.91|6765.91|98
1586129400000|2020-04-05 23:30:00|6803.38|6767.38|6802.5|6766.5|6810.28|6774.28|6802.5|6766.5|186
1586129700000|2020-04-05 23:35:00|6802.54|6766.54|6797.21|6761.21|6803.52|6767.52|6793.41|6757.41|174
1586130000000|2020-04-05 23:40:00|6797.11|6761.11|6806.06|6770.06|6806.37|6770.37|6795.93|6759.93|295
1586130300000|2020-04-05 23:45:00|6806.57|6770.57|6812.58|6776.58|6813.1|6777.1|6805.58|6769.58|215
1586130600000|2020-04-05 23:50:00|6812.59|6776.59|6810.88|6774.88|6814.93|6778.93|6810.27|6774.27|145
1586130900000|2020-04-05 23:55:00|6811.47|6775.47|6792.9|6756.9|6811.88|6775.88|6792.54|6756.54|204
1586131200000|2020-04-06 00:00:00|6792.54|6756.54|6796.34|6760.34|6801.76|6765.76|6791.79|6755.79|302
1586131500000|2020-04-06 00:05:00|6795.97|6759.97|6808.84|6772.84|6821.81|6785.81|6795.13|6759.13|219
1586131800000|2020-04-06 00:10:00|6808.46|6772.46|6811.27|6775.27|6813.62|6777.62|6802.59|6766.59|450
1586132100000|2020-04-06 00:15:00|6811.32|6775.32|6830.34|6794.34|6830.51|6794.51|6809.85|6773.85|519
1586132400000|2020-04-06 00:20:00|6830.44|6794.44|6871.55|6835.55|6872.85|6836.85|6829.56|6793.56|663
1586132700000|2020-04-06 00:25:00|6871.05|6835.05|6858.31|6822.31|6896.59|6860.59|6853.77|6817.77|519
1586133000000|2020-04-06 00:30:00|6858.36|6822.36|6832.98|6796.98|6860.76|6824.76|6823.98|6787.98|380
1586133300000|2020-04-06 00:35:00|6833.03|6797.03|6859.21|6823.21|6859.21|6823.21|6830.93|6794.93|340
1586133600000|2020-04-06 00:40:00|6859.37|6823.37|6863|6827|6875.08|6839.08|6857.14|6821.14|436
1586133900000|2020-04-06 00:45:00|6863.17|6827.17|6877.87|6841.87|6886.67|6850.67|6852.83|6816.83|476
1586134200000|2020-04-06 00:50:00|6877.97|6841.97|6873.15|6837.15|6883.56|6847.56|6868.57|6832.57|453
1586134500000|2020-04-06 00:55:00|6873.05|6837.05|6892.48|6856.48|6895.49|6859.49|6867.27|6831.27|599
1586134800000|2020-04-06 01:00:00|6892.18|6856.18|6870.72|6834.72|6909.21|6873.21|6870.67|6834.67|353
1586135100000|2020-04-06 01:05:00|6870.77|6834.77|6882.11|6846.11|6890.53|6854.53|6870.77|6834.77|534
1586135400000|2020-04-06 01:10:00|6881.69|6845.69|6872.28|6836.28|6881.69|6845.69|6870.98|6834.98|410
1586135700000|2020-04-06 01:15:00|6872.41|6836.41|6869.25|6833.25|6877.08|6841.08|6868.78|6832.78|218
1586136000000|2020-04-06 01:20:00|6870.34|6834.34|6879.99|6843.99|6884.52|6848.52|6870.34|6834.34|289
1586136300000|2020-04-06 01:25:00|6879.79|6843.79|6859.68|6823.68|6880.85|6844.85|6856.17|6820.17|291
1586136600000|2020-04-06 01:30:00|6859.23|6823.23|6861.18|6825.18|6870.17|6834.17|6859.23|6823.23|123
1586136900000|2020-04-06 01:35:00|6860.86|6824.86|6869.66|6833.66|6870.37|6834.37|6860.17|6824.17|84
1586137200000|2020-04-06 01:40:00|6869.07|6833.07|6859.26|6823.26|6869.73|6833.73|6857.12|6821.12|125
1586137500000|2020-04-06 01:45:00|6859.17|6823.17|6859.72|6823.72|6863.65|6827.65|6858.33|6822.33|208
1586137800000|2020-04-06 01:50:00|6860.55|6824.55|6861.67|6825.67|6867.82|6831.82|6858.32|6822.32|222
1586138100000|2020-04-06 01:55:00|6861.66|6825.66|6867.01|6831.01|6867.48|6831.48|6855.64|6819.64|194
1586138400000|2020-04-06 02:00:00|6867.48|6831.48|6864.57|6828.57|6874.07|6838.07|6864.57|6828.57|124
1586138700000|2020-04-06 02:05:00|6864.52|6828.52|6867.92|6831.92|6869.55|6833.55|6864.52|6828.52|178
1586139000000|2020-04-06 02:10:00|6867.34|6831.34|6866.25|6830.25|6868.28|6832.28|6862.76|6826.76|172
1586139300000|2020-04-06 02:15:00|6866.08|6830.08|6864.52|6828.52|6871.45|6835.45|6863.57|6827.57|161
1586139600000|2020-04-06 02:20:00|6864.5|6828.5|6848.4|6812.4|6864.97|6828.97|6845.86|6809.86|236
1586139900000|2020-04-06 02:25:00|6847.81|6811.81|6851.19|6815.19|6852.5|6816.5|6844.68|6808.68|171
1586140200000|2020-04-06 02:30:00|6851.8|6815.8|6852.01|6816.01|6853.2|6817.2|6848.36|6812.36|117
1586140500000|2020-04-06 02:35:00|6850.78|6814.78|6848.64|6812.64|6851.71|6815.71|6847.03|6811.03|201
1586140800000|2020-04-06 02:40:00|6848.59|6812.59|6838.57|6802.57|6848.69|6812.69|6826.49|6790.49|231
1586141100000|2020-04-06 02:45:00|6838.6|6802.6|6844.59|6808.59|6844.76|6808.76|6837.01|6801.01|188
1586141400000|2020-04-06 02:50:00|6844.34|6808.34|6847.62|6811.62|6848.8|6812.8|6840.28|6804.28|141
1586141700000|2020-04-06 02:55:00|6847.58|6811.58|6848.28|6812.28|6850.68|6814.68|6847.08|6811.08|47
1586142000000|2020-04-06 03:00:00|6848.45|6812.45|6861.47|6825.47|6863.12|6827.12|6848.34|6812.34|189
1586142300000|2020-04-06 03:05:00|6862.46|6826.46|6858.72|6822.72|6862.86|6826.86|6858.72|6822.72|74
1586142600000|2020-04-06 03:10:00|6858.62|6822.62|6859.92|6823.92|6861.55|6825.55|6857.67|6821.67|76
1586142900000|2020-04-06 03:15:00|6860.6|6824.6|6865.1|6829.1|6865.83|6829.83|6860.14|6824.14|138
1586143200000|2020-04-06 03:20:00|6865.34|6829.34|6866.51|6830.51|6872.09|6836.09|6864.6|6828.6|123
1586143500000|2020-04-06 03:25:00|6866.15|6830.15|6864.14|6828.14|6866.84|6830.84|6861.51|6825.51|63
1586143800000|2020-04-06 03:30:00|6864.65|6828.65|6870.14|6834.14|6874.18|6838.18|6864.34|6828.34|323
1586144100000|2020-04-06 03:35:00|6870.19|6834.19|6870.33|6834.33|6873.03|6837.03|6869.86|6833.86|156
1586144400000|2020-04-06 03:40:00|6870.02|6834.02|6870.05|6834.05|6874.22|6838.22|6865.1|6829.1|285
1586144700000|2020-04-06 03:45:00|6870|6834|6865.99|6829.99|6870|6834|6865.98|6829.98|65
1586145000000|2020-04-06 03:50:00|6865.98|6829.98|6861.91|6825.91|6865.98|6829.98|6859.62|6823.62|103
1586145300000|2020-04-06 03:55:00|6861.74|6825.74|6866.08|6830.08|6866.18|6830.18|6860.04|6824.04|128
1586145600000|2020-04-06 04:00:00|6866.1|6830.1|6884.91|6848.91|6895.1|6859.1|6865.53|6829.53|499
1586145900000|2020-04-06 04:05:00|6884.63|6848.63|6897.18|6861.18|6900.2|6864.2|6883.74|6847.74|469
1586146200000|2020-04-06 04:10:00|6897.23|6861.23|6913.34|6877.34|6917.07|6881.07|6897.23|6861.23|455
1586146500000|2020-04-06 04:15:00|6913.43|6877.43|6915.05|6879.05|6948.77|6912.77|6912.41|6876.41|688
1586146800000|2020-04-06 04:20:00|6915.1|6879.1|6910.12|6874.12|6916.84|6880.84|6903.86|6867.86|650
1586147100000|2020-04-06 04:25:00|6909.9|6873.9|6920.19|6884.19|6930.12|6894.12|6909.88|6873.88|294
1586147400000|2020-04-06 04:30:00|6920.24|6884.24|6949.11|6913.11|6957.87|6921.87|6920.24|6884.24|511
1586147700000|2020-04-06 04:35:00|6949.16|6913.16|6949.66|6913.66|6968.01|6932.01|6949.16|6913.16|289
1586148000000|2020-04-06 04:40:00|6949.83|6913.83|6946.53|6910.53|6956.48|6920.48|6944.85|6908.85|378
1586148300000|2020-04-06 04:45:00|6946.63|6910.63|6952.41|6916.41|6953.48|6917.48|6942|6906|377
1586148600000|2020-04-06 04:50:00|6951.49|6915.49|6948.5|6912.5|6958|6922|6948|6912|321
1586148900000|2020-04-06 04:55:00|6948.6|6912.6|6975.48|6939.48|6984.77|6948.77|6948.6|6912.6|370
1586149200000|2020-04-06 05:00:00|6975.44|6939.44|6985.1|6949.1|6990.4|6954.4|6975.13|6939.13|448
1586149500000|2020-04-06 05:05:00|6984.58|6948.58|6955.62|6919.62|6990.63|6954.63|6950.05|6914.05|384
1586149800000|2020-04-06 05:10:00|6955.22|6919.22|6954.21|6918.21|6961.21|6925.21|6941.66|6905.66|231
1586150100000|2020-04-06 05:15:00|6953.83|6917.83|6959.62|6923.62|6964.6|6928.6|6948.01|6912.01|291
1586150400000|2020-04-06 05:20:00|6959.16|6923.16|6951.28|6915.28|6969.03|6933.03|6949.95|6913.95|209
1586150700000|2020-04-06 05:25:00|6951.43|6915.43|6957.11|6921.11|6960.19|6924.19|6951.43|6915.43|155
1586151000000|2020-04-06 05:30:00|6957.5|6921.5|6974.09|6938.09|6974.09|6938.09|6957.5|6921.5|228
1586151300000|2020-04-06 05:35:00|6974.45|6938.45|6982.94|6946.94|6982.94|6946.94|6965.91|6929.91|298
1586151600000|2020-04-06 05:40:00|6981.45|6945.45|6977.55|6941.55|6987.14|6951.14|6971.51|6935.51|227
1586151900000|2020-04-06 05:45:00|6977.67|6941.67|6977.41|6941.41|6982.67|6946.67|6971.3|6935.3|139
1586152200000|2020-04-06 05:50:00|6977.23|6941.23|7006.5|6970.5|7007.99|6971.99|6974.44|6938.44|309
1586152500000|2020-04-06 05:55:00|7006.54|6970.54|7017.28|6981.28|7022.84|6986.84|7005.9|6969.9|531
1586152800000|2020-04-06 06:00:00|7017.47|6981.47|6993.19|6957.19|7026.22|6990.22|6990.75|6954.75|276
1586153100000|2020-04-06 06:05:00|6993.51|6957.51|7006.72|6970.72|7008.37|6972.37|6991.09|6955.09|246
1586153400000|2020-04-06 06:10:00|7008.73|6972.73|7009.75|6973.75|7027.01|6991.01|7005.19|6969.19|389
1586153700000|2020-04-06 06:15:00|7009.87|6973.87|7048.92|7012.92|7050.92|7014.92|7009.35|6973.35|434
1586154000000|2020-04-06 06:20:00|7049.09|7013.09|7029.66|6993.66|7054.93|7018.93|7029.3|6993.3|301
1586154300000|2020-04-06 06:25:00|7029.42|6993.42|7037.52|7001.52|7038.12|7002.12|7023.11|6987.11|346
1586154600000|2020-04-06 06:30:00|7037.62|7001.62|7052.02|7016.02|7052.41|7016.41|7037.62|7001.62|255
1586154900000|2020-04-06 06:35:00|7051.84|7015.84|7084.31|7048.31|7085.25|7049.25|7051.84|7015.84|569
1586155200000|2020-04-06 06:40:00|7085.22|7049.22|7110.81|7074.81|7117.67|7081.67|7084.82|7048.82|465
1586155500000|2020-04-06 06:45:00|7110.59|7074.59|7088.64|7052.64|7110.59|7074.59|7082.75|7046.75|289
1586155800000|2020-04-06 06:50:00|7088.47|7052.47|7104.7|7068.7|7105.63|7069.63|7073.56|7037.56|435
1586156100000|2020-04-06 06:55:00|7104.8|7068.8|7104.94|7068.94|7105.16|7069.16|7092.54|7056.54|282
1586156400000|2020-04-06 07:00:00|7105.04|7069.04|7089.6|7053.6|7122.2|7086.2|7084.62|7048.62|368
1586156700000|2020-04-06 07:05:00|7089.55|7053.55|7090.2|7054.2|7094.59|7058.59|7085.32|7049.32|387
1586157000000|2020-04-06 07:10:00|7090.35|7054.35|7060.04|7024.04|7091.88|7055.88|7059.74|7023.74|240
1586157300000|2020-04-06 07:15:00|7060.09|7024.09|7011.96|6975.96|7067.78|7031.78|7000.22|6964.22|498
1586157600000|2020-04-06 07:20:00|7011.84|6975.84|7037.33|7001.33|7039.68|7003.68|7000.89|6964.89|559
1586157900000|2020-04-06 07:25:00|7036.68|7000.68|7047.91|7011.91|7061.53|7025.53|7035.32|6999.32|472
1586158200000|2020-04-06 07:30:00|7050.12|7014.12|7060.11|7024.11|7060.51|7024.51|7045.99|7009.99|264
1586158500000|2020-04-06 07:35:00|7061.44|7025.44|7060.78|7024.78|7070.51|7034.51|7059.06|7023.06|280
1586158800000|2020-04-06 07:40:00|7060.73|7024.73|7079.7|7043.7|7079.7|7043.7|7058.8|7022.8|189
1586159100000|2020-04-06 07:45:00|7079.95|7043.95|7076.29|7040.29|7090.32|7054.32|7076.14|7040.14|503
1586159400000|2020-04-06 07:50:00|7076.19|7040.19|7075.96|7039.96|7089.28|7053.28|7075|7039|377
1586159700000|2020-04-06 07:55:00|7075.86|7039.86|7061.3|7025.3|7076.04|7040.04|7059.7|7023.7|287
1586160000000|2020-04-06 08:00:00|7061.26|7025.26|7075.03|7039.03|7082.3|7046.3|7060.59|7024.59|319
1586160300000|2020-04-06 08:05:00|7075.08|7039.08|7089.88|7053.88|7097|7061|7074.26|7038.26|112
1586160600000|2020-04-06 08:10:00|7090.01|7054.01|7097.56|7061.56|7098.2|7062.2|7089.88|7053.88|145
1586160900000|2020-04-06 08:15:00|7097.19|7061.19|7091.24|7055.24|7105.29|7069.29|7090.67|7054.67|168
1586161200000|2020-04-06 08:20:00|7091.19|7055.19|7093.2|7057.2|7094.77|7058.77|7076.6|7040.6|223
1586161500000|2020-04-06 08:25:00|7092.4|7056.4|7100.94|7064.94|7101.84|7065.84|7086.73|7050.73|280
1586161800000|2020-04-06 08:30:00|7100.99|7064.99|7093.01|7057.01|7108.92|7072.92|7093.01|7057.01|207
1586162100000|2020-04-06 08:35:00|7091.86|7055.86|7075.82|7039.82|7094.23|7058.23|7072|7036|307
1586162400000|2020-04-06 08:40:00|7075.77|7039.77|7072.1|7036.1|7075.77|7039.77|7060.2|7024.2|264
1586162700000|2020-04-06 08:45:00|7073.66|7037.66|7054.57|7018.57|7073.66|7037.66|7048.11|7012.11|347
1586163000000|2020-04-06 08:50:00|7054.07|7018.07|7069.15|7033.15|7071.76|7035.76|7054.07|7018.07|320
1586163300000|2020-04-06 08:55:00|7069.44|7033.44|7069.08|7033.08|7073.23|7037.23|7068.39|7032.39|130
1586163600000|2020-04-06 09:00:00|7068.9|7032.9|7089.94|7053.94|7090.71|7054.71|7067.25|7031.25|212
1586163900000|2020-04-06 09:05:00|7089.56|7053.56|7103.77|7067.77|7105.39|7069.39|7089.45|7053.45|298
1586164200000|2020-04-06 09:10:00|7103.55|7067.55|7104.2|7068.2|7117.26|7081.26|7093.26|7057.26|276
1586164500000|2020-04-06 09:15:00|7106.39|7070.39|7115.24|7079.24|7145.9|7109.9|7106.18|7070.18|361
1586164800000|2020-04-06 09:20:00|7115.29|7079.29|7126.77|7090.77|7127.44|7091.44|7115.17|7079.17|338
1586165100000|2020-04-06 09:25:00|7127|7091|7152.1|7116.1|7157.84|7121.84|7127|7091|406
1586165400000|2020-04-06 09:30:00|7152.8|7116.8|7136.53|7100.53|7158.08|7122.08|7128.72|7092.72|246
1586165700000|2020-04-06 09:35:00|7136.37|7100.37|7150.38|7114.38|7150.69|7114.69|7132.59|7096.59|339
1586166000000|2020-04-06 09:40:00|7149.43|7113.43|7157.61|7121.61|7157.96|7121.96|7142.84|7106.84|205
1586166300000|2020-04-06 09:45:00|7157.62|7121.62|7135.32|7099.32|7168.37|7132.37|7133.7|7097.7|232
1586166600000|2020-04-06 09:50:00|7135.07|7099.07|7145.55|7109.55|7149.1|7113.1|7122.26|7086.26|296
1586166900000|2020-04-06 09:55:00|7145.54|7109.54|7131.08|7095.08|7150.33|7114.33|7129.75|7093.75|246
1586167200000|2020-04-06 10:00:00|7130.97|7094.97|7124.27|7088.27|7135.13|7099.13|7116.31|7080.31|219
1586167500000|2020-04-06 10:05:00|7123.34|7087.34|7138.46|7102.46|7138.46|7102.46|7123.34|7087.34|184
1586167800000|2020-04-06 10:10:00|7138.61|7102.61|7140.18|7104.18|7150.32|7114.32|7138.43|7102.43|115
1586168100000|2020-04-06 10:15:00|7139.67|7103.67|7123.75|7087.75|7140.18|7104.18|7122.64|7086.64|73
1586168400000|2020-04-06 10:20:00|7123.35|7087.35|7134.43|7098.43|7134.43|7098.43|7118.65|7082.65|288
1586168700000|2020-04-06 10:25:00|7133.96|7097.96|7138.49|7102.49|7138.49|7102.49|7132.45|7096.45|217
1586169000000|2020-04-06 10:30:00|7138.54|7102.54|7154.84|7118.84|7159.09|7123.09|7138.54|7102.54|205
1586169300000|2020-04-06 10:35:00|7156.02|7120.02|7157.67|7121.67|7173.62|7137.62|7155.28|7119.28|393
1586169600000|2020-04-06 10:40:00|7158.69|7122.69|7141.03|7105.03|7158.69|7122.69|7136.12|7100.12|239
1586169900000|2020-04-06 10:45:00|7141.4|7105.4|7108.34|7072.34|7143.22|7107.22|7103.71|7067.71|212
1586170200000|2020-04-06 10:50:00|7108.39|7072.39|7125.8|7089.8|7130.97|7094.97|7108.24|7072.24|312
1586170500000|2020-04-06 10:55:00|7124.93|7088.93|7106.51|7070.51|7126.24|7090.24|7106.51|7070.51|179
1586170800000|2020-04-06 11:00:00|7106.33|7070.33|7108.51|7072.51|7114.22|7078.22|7100.89|7064.89|299
1586171100000|2020-04-06 11:05:00|7108.87|7072.87|7124.48|7088.48|7125.15|7089.15|7108.87|7072.87|179
1586171400000|2020-04-06 11:10:00|7124.3|7088.3|7133.49|7097.49|7133.49|7097.49|7116.43|7080.43|126
1586171700000|2020-04-06 11:15:00|7133.52|7097.52|7132.27|7096.27|7138.9|7102.9|7130.84|7094.84|256
1586172000000|2020-04-06 11:20:00|7132.09|7096.09|7126.46|7090.46|7132.09|7096.09|7124.81|7088.81|69
1586172300000|2020-04-06 11:25:00|7126.36|7090.36|7138.32|7102.32|7140.38|7104.38|7125.27|7089.27|225
1586172600000|2020-04-06 11:30:00|7138.42|7102.42|7141.86|7105.86|7142.35|7106.35|7137.87|7101.87|70
1586172900000|2020-04-06 11:35:00|7140.34|7104.34|7135.21|7099.21|7140.34|7104.34|7131.84|7095.84|119
1586173200000|2020-04-06 11:40:00|7136.21|7100.21|7123.81|7087.81|7136.21|7100.21|7123.1|7087.1|96
1586173500000|2020-04-06 11:45:00|7124.88|7088.88|7115.19|7079.19|7125.25|7089.25|7110.06|7074.06|191
1586173800000|2020-04-06 11:50:00|7114.91|7078.91|7120.46|7084.46|7124.05|7088.05|7113.27|7077.27|205
1586174100000|2020-04-06 11:55:00|7120.47|7084.47|7122.89|7086.89|7124.01|7088.01|7114.57|7078.57|232
1586174400000|2020-04-06 12:00:00|7122.92|7086.92|7152.23|7116.23|7152.38|7116.38|7122.89|7086.89|466
1586174700000|2020-04-06 12:05:00|7152.41|7116.41|7144.59|7108.59|7153.98|7117.98|7144.59|7108.59|233
1586175000000|2020-04-06 12:10:00|7144.9|7108.9|7135.94|7099.94|7150.07|7114.07|7131.8|7095.8|481
1586175300000|2020-04-06 12:15:00|7135.89|7099.89|7127.62|7091.62|7135.89|7099.89|7127.42|7091.42|69
1586175600000|2020-04-06 12:20:00|7127.44|7091.44|7131.19|7095.19|7132.19|7096.19|7125.19|7089.19|253
1586175900000|2020-04-06 12:25:00|7131.04|7095.04|7136.66|7100.66|7136.91|7100.91|7130.54|7094.54|81
1586176200000|2020-04-06 12:30:00|7136.81|7100.81|7142.52|7106.52|7145.74|7109.74|7136.56|7100.56|210
1586176500000|2020-04-06 12:35:00|7143.12|7107.12|7150.39|7114.39|7150.49|7114.49|7141.66|7105.66|166
1586176800000|2020-04-06 12:40:00|7150.55|7114.55|7176.59|7140.59|7185.77|7149.77|7150.55|7114.55|381
1586177100000|2020-04-06 12:45:00|7176.49|7140.49|7168.94|7132.94|7184|7148|7168.94|7132.94|191
1586177400000|2020-04-06 12:50:00|7168.75|7132.75|7168.11|7132.11|7170.89|7134.89|7165.8|7129.8|202
1586177700000|2020-04-06 12:55:00|7167.21|7131.21|7157.55|7121.55|7167.21|7131.21|7147.64|7111.64|241
1586178000000|2020-04-06 13:00:00|7157.7|7121.7|7173.32|7137.32|7173.73|7137.73|7157.2|7121.2|197
1586178300000|2020-04-06 13:05:00|7173.14|7137.14|7170.31|7134.31|7173.5|7137.5|7166.18|7130.18|127
1586178600000|2020-04-06 13:10:00|7171.72|7135.72|7161.5|7125.5|7171.72|7135.72|7160.14|7124.14|64
1586178900000|2020-04-06 13:15:00|7161.3|7125.3|7170.71|7134.71|7171.82|7135.82|7160.05|7124.05|80
1586179200000|2020-04-06 13:20:00|7170.69|7134.69|7170.04|7134.04|7186.06|7150.06|7168.09|7132.09|299
1586179500000|2020-04-06 13:25:00|7170.09|7134.09|7171.01|7135.01|7178.85|7142.85|7169.1|7133.1|294
1586179800000|2020-04-06 13:30:00|7171.37|7135.37|7142.53|7106.53|7178.25|7142.25|7132.29|7096.29|389
1586180100000|2020-04-06 13:35:00|7142.93|7106.93|7106.99|7070.99|7142.93|7106.93|7080.91|7044.91|443
1586180400000|2020-04-06 13:40:00|7109.34|7073.34|7117.39|7081.39|7118.69|7082.69|7096.43|7060.43|593
1586180700000|2020-04-06 13:45:00|7117.44|7081.44|7126.99|7090.99|7132.8|7096.8|7105.75|7069.75|388
1586181000000|2020-04-06 13:50:00|7125.99|7089.99|7130.66|7094.66|7136.64|7100.64|7119.98|7083.98|348
1586181300000|2020-04-06 13:55:00|7130.76|7094.76|7125.32|7089.32|7135.59|7099.59|7119.36|7083.36|413
1586181600000|2020-04-06 14:00:00|7125.27|7089.27|7136.72|7100.72|7142.02|7106.02|7124.42|7088.42|240
1586181900000|2020-04-06 14:05:00|7136.54|7100.54|7133.75|7097.75|7137.83|7101.83|7126|7090|58
1586182200000|2020-04-06 14:10:00|7133.58|7097.58|7109.28|7073.28|7133.58|7097.58|7103.77|7067.77|233
1586182500000|2020-04-06 14:15:00|7109.35|7073.35|7112.63|7076.63|7112.63|7076.63|7092.21|7056.21|304
1586182800000|2020-04-06 14:20:00|7112.71|7076.71|7115.73|7079.73|7121.65|7085.65|7110.93|7074.93|328
1586183100000|2020-04-06 14:25:00|7115.58|7079.58|7099.78|7063.78|7116.37|7080.37|7097.78|7061.78|234
1586183400000|2020-04-06 14:30:00|7098.58|7062.58|7110.49|7074.49|7112.85|7076.85|7095.1|7059.1|229
1586183700000|2020-04-06 14:35:00|7109.5|7073.5|7119.22|7083.22|7125.57|7089.57|7107.93|7071.93|124
1586184000000|2020-04-06 14:40:00|7119.04|7083.04|7115.32|7079.32|7119.04|7083.04|7110.58|7074.58|184
1586184300000|2020-04-06 14:45:00|7115.5|7079.5|7111.04|7075.04|7118.56|7082.56|7107.69|7071.69|212
1586184600000|2020-04-06 14:50:00|7111.09|7075.09|7116.7|7080.7|7119.53|7083.53|7111.09|7075.09|202
1586184900000|2020-04-06 14:55:00|7116.75|7080.75|7127.4|7091.4|7127.4|7091.4|7116.75|7080.75|139
1586185200000|2020-04-06 15:00:00|7127.95|7091.95|7129.05|7093.05|7129.48|7093.48|7115.93|7079.93|153
1586185500000|2020-04-06 15:05:00|7129.94|7093.94|7133|7097|7137.35|7101.35|7129.68|7093.68|128
1586185800000|2020-04-06 15:10:00|7132.95|7096.95|7128.05|7092.05|7138.1|7102.1|7128.05|7092.05|81
1586186100000|2020-04-06 15:15:00|7127.82|7091.82|7134|7098|7134.52|7098.52|7126.41|7090.41|184
1586186400000|2020-04-06 15:20:00|7132.66|7096.66|7119.92|7083.92|7133.86|7097.86|7119.92|7083.92|139
1586186700000|2020-04-06 15:25:00|7117.74|7081.74|7119.45|7083.45|7121.73|7085.73|7116.6|7080.6|148
1586187000000|2020-04-06 15:30:00|7119.5|7083.5|7135.34|7099.34|7135.52|7099.52|7119.45|7083.45|152
1586187300000|2020-04-06 15:35:00|7135.32|7099.32|7147.97|7111.97|7149.07|7113.07|7135.32|7099.32|157
1586187600000|2020-04-06 15:40:00|7147.88|7111.88|7157.73|7121.73|7158.53|7122.53|7144.78|7108.78|175
1586187900000|2020-04-06 15:45:00|7157.68|7121.68|7160.66|7124.66|7171.12|7135.12|7148.67|7112.67|259
1586188200000|2020-04-06 15:50:00|7161.29|7125.29|7152.95|7116.95|7166.41|7130.41|7152.95|7116.95|242
1586188500000|2020-04-06 15:55:00|7152.96|7116.96|7169.57|7133.57|7170.24|7134.24|7152.58|7116.58|344
1586188800000|2020-04-06 16:00:00|7169.83|7133.83|7204.9|7168.9|7205.85|7169.85|7167.34|7131.34|309
1586189100000|2020-04-06 16:05:00|7204.5|7168.5|7154.44|7118.44|7204.5|7168.5|7149.4|7113.4|329
1586189400000|2020-04-06 16:10:00|7154.4|7118.4|7138.01|7102.01|7160.66|7124.66|7120.41|7084.41|427
1586189700000|2020-04-06 16:15:00|7138.31|7102.31|7155.46|7119.46|7155.65|7119.65|7136.23|7100.23|415
1586190000000|2020-04-06 16:20:00|7155.36|7119.36|7167.15|7131.15|7170.99|7134.99|7152.32|7116.32|295
1586190300000|2020-04-06 16:25:00|7167.79|7131.79|7160.93|7124.93|7174.1|7138.1|7159.14|7123.14|264
1586190600000|2020-04-06 16:30:00|7160.75|7124.75|7153.24|7117.24|7160.8|7124.8|7145.77|7109.77|280
1586190900000|2020-04-06 16:35:00|7154.11|7118.11|7168.98|7132.98|7169.04|7133.04|7154.11|7118.11|253
1586191200000|2020-04-06 16:40:00|7169.16|7133.16|7164.7|7128.7|7172.71|7136.71|7157.29|7121.29|170
1586191500000|2020-04-06 16:45:00|7164.35|7128.35|7153.6|7117.6|7164.47|7128.47|7153.6|7117.6|225
1586191800000|2020-04-06 16:50:00|7151.73|7115.73|7168.8|7132.8|7168.8|7132.8|7150.76|7114.76|238
1586192100000|2020-04-06 16:55:00|7168.85|7132.85|7175.62|7139.62|7182.37|7146.37|7167.95|7131.95|181
1586192400000|2020-04-06 17:00:00|7175.57|7139.57|7173.32|7137.32|7186.85|7150.85|7173.32|7137.32|262
1586192700000|2020-04-06 17:05:00|7173.33|7137.33|7174.1|7138.1|7177|7141|7169.91|7133.91|165
1586193000000|2020-04-06 17:10:00|7174.28|7138.28|7169.52|7133.52|7174.78|7138.78|7161.53|7125.53|167
1586193300000|2020-04-06 17:15:00|7169.57|7133.57|7187.99|7151.99|7187.99|7151.99|7169.57|7133.57|289
1586193600000|2020-04-06 17:20:00|7188.04|7152.04|7214.65|7178.65|7214.65|7178.65|7184.85|7148.85|261
1586193900000|2020-04-06 17:25:00|7214.7|7178.7|7207.48|7171.48|7220.66|7184.66|7204|7168|352
1586194200000|2020-04-06 17:30:00|7207.51|7171.51|7203.09|7167.09|7211.37|7175.37|7189.86|7153.86|183
1586194500000|2020-04-06 17:35:00|7203.34|7167.34|7223.37|7187.37|7226.56|7190.56|7203.31|7167.31|344
1586194800000|2020-04-06 17:40:00|7223.42|7187.42|7231.14|7195.14|7243.23|7207.23|7221.18|7185.18|244
1586195100000|2020-04-06 17:45:00|7231.87|7195.87|7211.24|7175.24|7236.29|7200.29|7201.75|7165.75|433
1586195400000|2020-04-06 17:50:00|7211.27|7175.27|7216|7180|7216.53|7180.53|7207.2|7171.2|213
1586195700000|2020-04-06 17:55:00|7217.98|7181.98|7234.69|7198.69|7236.7|7200.7|7217.98|7181.98|213
1586196000000|2020-04-06 18:00:00|7235.3|7199.3|7229.53|7193.53|7238.27|7202.27|7218.37|7182.37|406
1586196300000|2020-04-06 18:05:00|7229.48|7193.48|7211.76|7175.76|7229.48|7193.48|7211.76|7175.76|115
1586196600000|2020-04-06 18:10:00|7211.86|7175.86|7212.72|7176.72|7214.73|7178.73|7205.3|7169.3|166
1586196900000|2020-04-06 18:15:00|7212.67|7176.67|7228.21|7192.21|7233.41|7197.41|7211.34|7175.34|280
1586197200000|2020-04-06 18:20:00|7228.03|7192.03|7219.09|7183.09|7230.1|7194.1|7219.09|7183.09|153
1586197500000|2020-04-06 18:25:00|7220.25|7184.25|7213.28|7177.28|7221.26|7185.26|7212.27|7176.27|94
1586197800000|2020-04-06 18:30:00|7214.76|7178.76|7226.84|7190.84|7229.22|7193.22|7214.76|7178.76|133
1586198100000|2020-04-06 18:35:00|7226.85|7190.85|7229.49|7193.49|7235.26|7199.26|7226.85|7190.85|192
1586198400000|2020-04-06 18:40:00|7229.31|7193.31|7232.45|7196.45|7233.61|7197.61|7227.84|7191.84|79
1586198700000|2020-04-06 18:45:00|7232.68|7196.68|7259.43|7223.43|7263.43|7227.43|7232.68|7196.68|337
1586199000000|2020-04-06 18:50:00|7259.54|7223.54|7261.6|7225.6|7272.38|7236.38|7259.07|7223.07|254
1586199300000|2020-04-06 18:55:00|7261.42|7225.42|7267.04|7231.04|7269.83|7233.83|7261.42|7225.42|197
1586199600000|2020-04-06 19:00:00|7266.86|7230.86|7276.41|7240.41|7277.2|7241.2|7250.59|7214.59|265
1586199900000|2020-04-06 19:05:00|7275.89|7239.89|7290.21|7254.21|7292.31|7256.31|7274.35|7238.35|356
1586200200000|2020-04-06 19:10:00|7290.99|7254.99|7307.78|7271.78|7318.54|7282.54|7290.99|7254.99|434
1586200500000|2020-04-06 19:15:00|7307.55|7271.55|7296.49|7260.49|7312.28|7276.28|7285.38|7249.38|366
1586200800000|2020-04-06 19:20:00|7296.1|7260.1|7288.08|7252.08|7302.5|7266.5|7277.26|7241.26|337
1586201100000|2020-04-06 19:25:00|7287.97|7251.97|7306.18|7270.18|7307.1|7271.1|7284.79|7248.79|369
1586201400000|2020-04-06 19:30:00|7306.19|7270.19|7309.76|7273.76|7320.15|7284.15|7303.73|7267.73|332
1586201700000|2020-04-06 19:35:00|7309.87|7273.87|7310.01|7274.01|7310.01|7274.01|7301.97|7265.97|207
1586202000000|2020-04-06 19:40:00|7310.02|7274.02|7309.87|7273.87|7314.82|7278.82|7306.36|7270.36|290
1586202300000|2020-04-06 19:45:00|7309.88|7273.88|7295.66|7259.66|7330.72|7294.72|7283.38|7247.38|375
1586202600000|2020-04-06 19:50:00|7297.46|7261.46|7311.49|7275.49|7326.84|7290.84|7297.46|7261.46|541
1586202900000|2020-04-06 19:55:00|7311.3|7275.3|7290.31|7254.31|7315.11|7279.11|7290.31|7254.31|300
1586203200000|2020-04-06 20:00:00|7290.5|7254.5|7301|7265|7312.77|7276.77|7289.05|7253.05|313
1586203500000|2020-04-06 20:05:00|7300.82|7264.82|7270.42|7234.42|7305.65|7269.65|7268.47|7232.47|208
1586203800000|2020-04-06 20:10:00|7269.32|7233.32|7247.38|7211.38|7272.47|7236.47|7227.65|7191.65|221
1586204100000|2020-04-06 20:15:00|7248.61|7212.61|7233.52|7197.52|7254.96|7218.96|7225.56|7189.56|427
1586204400000|2020-04-06 20:20:00|7233.58|7197.58|7265.55|7229.55|7267.15|7231.15|7233.58|7197.58|244
1586204700000|2020-04-06 20:25:00|7264.75|7228.75|7264.94|7228.94|7266.45|7230.45|7258.52|7222.52|176
1586205000000|2020-04-06 20:30:00|7264.99|7228.99|7261.25|7225.25|7265.31|7229.31|7254.17|7218.17|109
1586205300000|2020-04-06 20:35:00|7262.01|7226.01|7273.42|7237.42|7279.6|7243.6|7260.14|7224.14|104
1586205600000|2020-04-06 20:40:00|7272.88|7236.88|7261.74|7225.74|7273.9|7237.9|7261.74|7225.74|43
1586205900000|2020-04-06 20:45:00|7260.27|7224.27|7262.93|7226.93|7264.01|7228.01|7254.58|7218.58|248
1586206200000|2020-04-06 20:50:00|7262.88|7226.88|7257.62|7221.62|7264.83|7228.83|7255.06|7219.06|149
1586206500000|2020-04-06 20:55:00|7257.42|7221.42|7249|7213|7257.96|7221.96|7238.98|7202.98|166
1586206800000|2020-04-06 21:00:00|7246.5|7210.5|7259.47|7223.47|7259.47|7223.47|7234.9|7198.9|263
1586207100000|2020-04-06 21:05:00|7259.52|7223.52|7265.7|7229.7|7266.4|7230.4|7257.27|7221.27|169
1586207400000|2020-04-06 21:10:00|7266.44|7230.44|7258.17|7222.17|7266.44|7230.44|7256.29|7220.29|58
1586207700000|2020-04-06 21:15:00|7259.32|7223.32|7266.08|7230.08|7267.1|7231.1|7258.75|7222.75|64
1586208000000|2020-04-06 21:20:00|7266.03|7230.03|7284.76|7248.76|7284.76|7248.76|7264.74|7228.74|121
1586208300000|2020-04-06 21:25:00|7284.81|7248.81|7296.89|7260.89|7308.46|7272.46|7284.76|7248.76|103
1586208600000|2020-04-06 21:30:00|7295.93|7259.93|7297.19|7261.19|7299.62|7263.62|7287.43|7251.43|348
1586208900000|2020-04-06 21:35:00|7297.24|7261.24|7296.2|7260.2|7304.51|7268.51|7282.97|7246.97|262
1586209200000|2020-04-06 21:40:00|7295.4|7259.4|7293.6|7257.6|7296.2|7260.2|7288.4|7252.4|141
1586209500000|2020-04-06 21:45:00|7294.9|7258.9|7300.37|7264.37|7305.35|7269.35|7293.38|7257.38|137
1586209800000|2020-04-06 21:50:00|7300.29|7264.29|7307.13|7271.13|7308.81|7272.81|7298.46|7262.46|61
1586210100000|2020-04-06 21:55:00|7307.1|7271.1|7317.18|7281.18|7317.18|7281.18|7303.64|7267.64|158
1586210400000|2020-04-06 22:00:00|7315.88|7279.88|7296.44|7260.44|7315.93|7279.93|7296.44|7260.44|274
1586210700000|2020-04-06 22:05:00|7295.29|7259.29|7289.12|7253.12|7303.69|7267.69|7288.65|7252.65|248
1586211000000|2020-04-06 22:10:00|7289.02|7253.02|7299.68|7263.68|7299.68|7263.68|7288.92|7252.92|281
1586211300000|2020-04-06 22:15:00|7299.67|7263.67|7293.59|7257.59|7300.33|7264.33|7292.92|7256.92|93
1586211600000|2020-04-06 22:20:00|7292.94|7256.94|7285.05|7249.05|7293.75|7257.75|7281.48|7245.48|153
1586211900000|2020-04-06 22:25:00|7282.7|7246.7|7276.25|7240.25|7286.42|7250.42|7276.25|7240.25|256
1586212200000|2020-04-06 22:30:00|7274.65|7238.65|7273.41|7237.41|7280.74|7244.74|7262.67|7226.67|554
1586212500000|2020-04-06 22:35:00|7273.56|7237.56|7282.22|7246.22|7287.21|7251.21|7271.87|7235.87|261
1586212800000|2020-04-06 22:40:00|7282.07|7246.07|7289.78|7253.78|7291.77|7255.77|7281.32|7245.32|315
1586213100000|2020-04-06 22:45:00|7289.88|7253.88|7288.85|7252.85|7296.58|7260.58|7288.85|7252.85|228
1586213400000|2020-04-06 22:50:00|7290.57|7254.57|7291.52|7255.52|7292.88|7256.88|7287.53|7251.53|123
1586213700000|2020-04-06 22:55:00|7291.82|7255.82|7294.5|7258.5|7297.19|7261.19|7291.52|7255.52|128
1586214000000|2020-04-06 23:00:00|7283.5|7247.5|7291.93|7255.93|7298.69|7262.69|7283.5|7247.5|86
1586214300000|2020-04-06 23:05:00|7290.98|7254.98|7284.14|7248.14|7290.98|7254.98|7282.58|7246.58|88
1586214600000|2020-04-06 23:10:00|7283.69|7247.69|7279.99|7243.99|7284.4|7248.4|7273.37|7237.37|229
1586214900000|2020-04-06 23:15:00|7279.94|7243.94|7280.08|7244.08|7287.37|7251.37|7278.36|7242.36|114
1586215200000|2020-04-06 23:20:00|7280.79|7244.79|7300.04|7264.04|7300.04|7264.04|7280.12|7244.12|152
1586215500000|2020-04-06 23:25:00|7300.07|7264.07|7308|7272|7310.26|7274.26|7292.18|7256.18|227
1586215800000|2020-04-06 23:30:00|7308.36|7272.36|7327.1|7291.1|7327.1|7291.1|7307.78|7271.78|178
1586216100000|2020-04-06 23:35:00|7327.8|7291.8|7306.95|7270.95|7331.62|7295.62|7296.32|7260.32|245
1586216400000|2020-04-06 23:40:00|7306.65|7270.65|7299.02|7263.02|7307.25|7271.25|7295.57|7259.57|260
1586216700000|2020-04-06 23:45:00|7299.32|7263.32|7297.79|7261.79|7306.05|7270.05|7296.35|7260.35|145
1586217000000|2020-04-06 23:50:00|7297.84|7261.84|7306.15|7270.15|7310.8|7274.8|7297.49|7261.49|203
1586217300000|2020-04-06 23:55:00|7306.2|7270.2|7352.97|7316.97|7372.12|7336.12|7306.16|7270.16|387
1586217600000|2020-04-07 00:00:00|7354.51|7318.51|7385.01|7349.01|7392.07|7356.07|7330.77|7294.77|392
1586217900000|2020-04-07 00:05:00|7385.32|7349.32|7384.81|7348.81|7386.3|7350.3|7365.85|7329.85|280
1586218200000|2020-04-07 00:10:00|7384.83|7348.83|7400.66|7364.66|7417.49|7381.49|7384.5|7348.5|475
1586218500000|2020-04-07 00:15:00|7400.71|7364.71|7408.55|7372.55|7408.55|7372.55|7385.27|7349.27|387
1586218800000|2020-04-07 00:20:00|7408.56|7372.56|7450.67|7414.67|7461.8|7425.8|7403.4|7367.4|418
1586219100000|2020-04-07 00:25:00|7450.68|7414.68|7437.27|7401.27|7464.82|7428.82|7433.2|7397.2|466
1586219400000|2020-04-07 00:30:00|7437.29|7401.29|7419.9|7383.9|7466.75|7430.75|7419.9|7383.9|337
1586219700000|2020-04-07 00:35:00|7414.25|7378.25|7412.12|7376.12|7423.52|7387.52|7395.38|7359.38|362
1586220000000|2020-04-07 00:40:00|7412.77|7376.77|7418.55|7382.55|7422.7|7386.7|7408.15|7372.15|259
1586220300000|2020-04-07 00:45:00|7419.06|7383.06|7431.28|7395.28|7439.36|7403.36|7418.55|7382.55|360
1586220600000|2020-04-07 00:50:00|7431.8|7395.8|7404.13|7368.13|7431.8|7395.8|7404.13|7368.13|200
1586220900000|2020-04-07 00:55:00|7404.08|7368.08|7393.35|7357.35|7411.25|7375.25|7393.35|7357.35|189
1586221200000|2020-04-07 01:00:00|7393.15|7357.15|7412.23|7376.23|7423.15|7387.15|7392.55|7356.55|286
1586221500000|2020-04-07 01:05:00|7411.3|7375.3|7417.25|7381.25|7419.32|7383.32|7411.3|7375.3|127
1586221800000|2020-04-07 01:10:00|7417.4|7381.4|7430.8|7394.8|7431.63|7395.63|7417.07|7381.07|147
1586222100000|2020-04-07 01:15:00|7430.75|7394.75|7418.19|7382.19|7431.12|7395.12|7415.39|7379.39|131
1586222400000|2020-04-07 01:20:00|7418.3|7382.3|7422|7386|7424.45|7388.45|7414.62|7378.62|247
1586222700000|2020-04-07 01:25:00|7421.95|7385.95|7419.81|7383.81|7430.45|7394.45|7419.81|7383.81|209
1586223000000|2020-04-07 01:30:00|7419.76|7383.76|7424.62|7388.62|7425.06|7389.06|7411.61|7375.61|172
1586223300000|2020-04-07 01:35:00|7424.57|7388.57|7424|7388|7427.58|7391.58|7424|7388|204
1586223600000|2020-04-07 01:40:00|7423.66|7387.66|7420.4|7384.4|7424|7388|7419.3|7383.3|54
1586223900000|2020-04-07 01:45:00|7420.05|7384.05|7404.25|7368.25|7421.6|7385.6|7401.47|7365.47|129
1586224200000|2020-04-07 01:50:00|7404.2|7368.2|7391.27|7355.27|7404.2|7368.2|7386.1|7350.1|161
1586224500000|2020-04-07 01:55:00|7390|7354|7368.67|7332.67|7390|7354|7362.27|7326.27|180
1586224800000|2020-04-07 02:00:00|7368.62|7332.62|7383.23|7347.23|7387.41|7351.41|7363.84|7327.84|263
1586225100000|2020-04-07 02:05:00|7383.28|7347.28|7386.45|7350.45|7394.32|7358.32|7383.28|7347.28|144
1586225400000|2020-04-07 02:10:00|7386.4|7350.4|7381.33|7345.33|7392.42|7356.42|7380.15|7344.15|279
1586225700000|2020-04-07 02:15:00|7381.25|7345.25|7361.7|7325.7|7381.25|7345.25|7354.51|7318.51|236
1586226000000|2020-04-07 02:20:00|7360.6|7324.6|7339.72|7303.72|7360.6|7324.6|7330.35|7294.35|275
1586226300000|2020-04-07 02:25:00|7339.75|7303.75|7304.72|7268.72|7340.6|7304.6|7296.67|7260.67|363
1586226600000|2020-04-07 02:30:00|7304.42|7268.42|7331.33|7295.33|7332.13|7296.13|7298.55|7262.55|264
1586226900000|2020-04-07 02:35:00|7331.54|7295.54|7328|7292|7337.82|7301.82|7325.44|7289.44|343
1586227200000|2020-04-07 02:40:00|7327.75|7291.75|7324.32|7288.32|7327.84|7291.84|7310.67|7274.67|327
1586227500000|2020-04-07 02:45:00|7323.39|7287.39|7328.5|7292.5|7328.5|7292.5|7315.06|7279.06|314
1586227800000|2020-04-07 02:50:00|7328.6|7292.6|7335.33|7299.33|7337.39|7301.39|7328.55|7292.55|314
1586228100000|2020-04-07 02:55:00|7335.38|7299.38|7332.4|7296.4|7335.85|7299.85|7331.84|7295.84|130
1586228400000|2020-04-07 03:00:00|7333.61|7297.61|7312.17|7276.17|7333.61|7297.61|7311.92|7275.92|153
1586228700000|2020-04-07 03:05:00|7312.12|7276.12|7314.19|7278.19|7322.75|7286.75|7308.99|7272.99|270
1586229000000|2020-04-07 03:10:00|7314.48|7278.48|7301.8|7265.8|7314.48|7278.48|7299.46|7263.46|228
1586229300000|2020-04-07 03:15:00|7301.25|7265.25|7296.02|7260.02|7301.25|7265.25|7289.82|7253.82|142
1586229600000|2020-04-07 03:20:00|7297.02|7261.02|7302.89|7266.89|7307.5|7271.5|7297.02|7261.02|256
1586229900000|2020-04-07 03:25:00|7302.85|7266.85|7304.86|7268.86|7312.14|7276.14|7301.76|7265.76|165
1586230200000|2020-04-07 03:30:00|7304.84|7268.84|7301.23|7265.23|7304.98|7268.98|7291.07|7255.07|168
1586230500000|2020-04-07 03:35:00|7301.18|7265.18|7315.69|7279.69|7316.24|7280.24|7299.95|7263.95|142
1586230800000|2020-04-07 03:40:00|7315.14|7279.14|7315.33|7279.33|7320.85|7284.85|7312.87|7276.87|354
1586231100000|2020-04-07 03:45:00|7314.98|7278.98|7324.84|7288.84|7324.84|7288.84|7314.98|7278.98|199
1586231400000|2020-04-07 03:50:00|7324.57|7288.57|7339.75|7303.75|7341.83|7305.83|7321.66|7285.66|177
1586231700000|2020-04-07 03:55:00|7339.8|7303.8|7346.87|7310.87|7348.34|7312.34|7336.96|7300.96|220
1586232000000|2020-04-07 04:00:00|7346.82|7310.82|7315.16|7279.16|7349.09|7313.09|7312.89|7276.89|220
1586232300000|2020-04-07 04:05:00|7315.11|7279.11|7321.21|7285.21|7321.46|7285.46|7311.32|7275.32|393
1586232600000|2020-04-07 04:10:00|7321.26|7285.26|7324.53|7288.53|7324.99|7288.99|7319.86|7283.86|192
1586232900000|2020-04-07 04:15:00|7324.54|7288.54|7322.99|7286.99|7326.97|7290.97|7322.99|7286.99|114
1586233200000|2020-04-07 04:20:00|7323.04|7287.04|7293.23|7257.23|7323.29|7287.29|7290.74|7254.74|128
1586233500000|2020-04-07 04:25:00|7293.97|7257.97|7297.25|7261.25|7299.08|7263.08|7288.2|7252.2|156
1586233800000|2020-04-07 04:30:00|7297.23|7261.23|7308.4|7272.4|7310.14|7274.14|7294.85|7258.85|176
1586234100000|2020-04-07 04:35:00|7307.31|7271.31|7294.1|7258.1|7307.31|7271.31|7291.88|7255.88|133
1586234400000|2020-04-07 04:40:00|7293.05|7257.05|7264.79|7228.79|7294.1|7258.1|7261.67|7225.67|307
1586234700000|2020-04-07 04:45:00|7265.04|7229.04|7261.98|7225.98|7280.4|7244.4|7261.73|7225.73|184
1586235000000|2020-04-07 04:50:00|7261.94|7225.94|7270.08|7234.08|7270.08|7234.08|7261.75|7225.75|158
1586235300000|2020-04-07 04:55:00|7269.68|7233.68|7275.63|7239.63|7275.78|7239.78|7263.63|7227.63|115
1586235600000|2020-04-07 05:00:00|7275.78|7239.78|7280.36|7244.36|7280.41|7244.41|7268.62|7232.62|122
1586235900000|2020-04-07 05:05:00|7280.41|7244.41|7279.61|7243.61|7287.98|7251.98|7278.35|7242.35|168
1586236200000|2020-04-07 05:10:00|7279.71|7243.71|7288.03|7252.03|7288.14|7252.14|7276.13|7240.13|137
1586236500000|2020-04-07 05:15:00|7288.04|7252.04|7294.72|7258.72|7299.67|7263.67|7288.04|7252.04|191
1586236800000|2020-04-07 05:20:00|7294.77|7258.77|7304.41|7268.41|7305.81|7269.81|7294.33|7258.33|158
1586237100000|2020-04-07 05:25:00|7304.36|7268.36|7297.08|7261.08|7304.61|7268.61|7295.87|7259.87|100
1586237400000|2020-04-07 05:30:00|7297.28|7261.28|7302.11|7266.11|7302.46|7266.46|7297.28|7261.28|63
1586237700000|2020-04-07 05:35:00|7301.89|7265.89|7312.91|7276.91|7316.52|7280.52|7298.72|7262.72|218
1586238000000|2020-04-07 05:40:00|7312.86|7276.86|7310.97|7274.97|7317.59|7281.59|7310.05|7274.05|59
1586238300000|2020-04-07 05:45:00|7309.61|7273.61|7312.14|7276.14|7312.94|7276.94|7304.51|7268.51|113
1586238600000|2020-04-07 05:50:00|7312.18|7276.18|7310.62|7274.62|7318|7282|7310.62|7274.62|98
1586238900000|2020-04-07 05:55:00|7310.61|7274.61|7304.88|7268.88|7310.81|7274.81|7304.21|7268.21|180
1586239200000|2020-04-07 06:00:00|7303.9|7267.9|7285.25|7249.25|7303.95|7267.95|7285.25|7249.25|198
1586239500000|2020-04-07 06:05:00|7284.85|7248.85|7299.59|7263.59|7299.59|7263.59|7284.29|7248.29|170
1586239800000|2020-04-07 06:10:00|7299.28|7263.28|7311.72|7275.72|7314.42|7278.42|7298.82|7262.82|222
1586240100000|2020-04-07 06:15:00|7310.85|7274.85|7312.51|7276.51|7313.98|7277.98|7308.81|7272.81|128
1586240400000|2020-04-07 06:20:00|7311.38|7275.38|7309.98|7273.98|7318.53|7282.53|7308.4|7272.4|358
1586240700000|2020-04-07 06:25:00|7309.48|7273.48|7309.93|7273.93|7311.13|7275.13|7307.61|7271.61|117
1586241000000|2020-04-07 06:30:00|7309.98|7273.98|7304.79|7268.79|7311.81|7275.81|7304.79|7268.79|96
1586241300000|2020-04-07 06:35:00|7304.83|7268.83|7305.13|7269.13|7305.18|7269.18|7300.53|7264.53|62
1586241600000|2020-04-07 06:40:00|7305.08|7269.08|7297.54|7261.54|7305.13|7269.13|7292.76|7256.76|112
1586241900000|2020-04-07 06:45:00|7297.13|7261.13|7305.95|7269.95|7306.43|7270.43|7296.93|7260.93|105
1586242200000|2020-04-07 06:50:00|7306|7270|7311.5|7275.5|7311.54|7275.54|7305.7|7269.7|53
1586242500000|2020-04-07 06:55:00|7311.54|7275.54|7331.02|7295.02|7331.02|7295.02|7310.54|7274.54|201
1586242800000|2020-04-07 07:00:00|7330.97|7294.97|7330.07|7294.07|7332.84|7296.84|7328.09|7292.09|108
1586243100000|2020-04-07 07:05:00|7330.09|7294.09|7363.29|7327.29|7363.29|7327.29|7330.07|7294.07|270
1586243400000|2020-04-07 07:10:00|7362.34|7326.34|7351.38|7315.38|7362.34|7326.34|7349.3|7313.3|156
1586243700000|2020-04-07 07:15:00|7351.35|7315.35|7379.26|7343.26|7379.26|7343.26|7350.02|7314.02|356
1586244000000|2020-04-07 07:20:00|7380.1|7344.1|7366.32|7330.32|7381.38|7345.38|7365.35|7329.35|266
1586244300000|2020-04-07 07:25:00|7365.72|7329.72|7367.99|7331.99|7373.97|7337.97|7361.21|7325.21|119
1586244600000|2020-04-07 07:30:00|7367.96|7331.96|7362.85|7326.85|7367.96|7331.96|7358.05|7322.05|270
1586244900000|2020-04-07 07:35:00|7362.82|7326.82|7368.95|7332.95|7368.95|7332.95|7358.83|7322.83|171
1586245200000|2020-04-07 07:40:00|7369|7333|7388.54|7352.54|7398.03|7362.03|7369|7333|410
1586245500000|2020-04-07 07:45:00|7388.49|7352.49|7400.65|7364.65|7400.66|7364.66|7378.5|7342.5|245
1586245800000|2020-04-07 07:50:00|7400.48|7364.48|7403.45|7367.45|7403.45|7367.45|7392.18|7356.18|161
1586246100000|2020-04-07 07:55:00|7404.4|7368.4|7404.65|7368.65|7407.9|7371.9|7399.5|7363.5|459
1586246400000|2020-04-07 08:00:00|7404.7|7368.7|7381.6|7345.6|7407.09|7371.09|7376.94|7340.94|223
1586246700000|2020-04-07 08:05:00|7382.45|7346.45|7392.64|7356.64|7396.32|7360.32|7382.45|7346.45|258
1586247000000|2020-04-07 08:10:00|7393.44|7357.44|7385.9|7349.9|7396.4|7360.4|7381.43|7345.43|115
1586247300000|2020-04-07 08:15:00|7385.41|7349.41|7365.47|7329.47|7385.41|7349.41|7361.3|7325.3|197
1586247600000|2020-04-07 08:20:00|7367.92|7331.92|7373.87|7337.87|7379.37|7343.37|7366.96|7330.96|141
1586247900000|2020-04-07 08:25:00|7373.92|7337.92|7370.79|7334.79|7376.9|7340.9|7368|7332|193
1586248200000|2020-04-07 08:30:00|7370.84|7334.84|7354.46|7318.46|7375|7339|7354.46|7318.46|114
1586248500000|2020-04-07 08:35:00|7355.11|7319.11|7358|7322|7359.69|7323.69|7352.47|7316.47|139
1586248800000|2020-04-07 08:40:00|7357.95|7321.95|7363.3|7327.3|7366.33|7330.33|7357.21|7321.21|169
1586249100000|2020-04-07 08:45:00|7362.95|7326.95|7354|7318|7364.1|7328.1|7347.86|7311.86|149
1586249400000|2020-04-07 08:50:00|7353.95|7317.95|7379.4|7343.4|7379.4|7343.4|7353.95|7317.95|316
1586249700000|2020-04-07 08:55:00|7379.16|7343.16|7382.84|7346.84|7386.02|7350.02|7377.58|7341.58|119
1586250000000|2020-04-07 09:00:00|7382.79|7346.79|7376.93|7340.93|7388|7352|7376.93|7340.93|154
1586250300000|2020-04-07 09:05:00|7374.79|7338.79|7367.08|7331.08|7376.52|7340.52|7366.33|7330.33|86
1586250600000|2020-04-07 09:10:00|7367.4|7331.4|7366.05|7330.05|7369.71|7333.71|7364.02|7328.02|78
1586250900000|2020-04-07 09:15:00|7366.1|7330.1|7370.42|7334.42|7371.12|7335.12|7365.87|7329.87|46
1586251200000|2020-04-07 09:20:00|7375.43|7339.43|7376.53|7340.53|7378.47|7342.47|7371.94|7335.94|125
1586251500000|2020-04-07 09:25:00|7376.48|7340.48|7371.78|7335.78|7378.21|7342.21|7371.78|7335.78|37
1586251800000|2020-04-07 09:30:00|7371.73|7335.73|7382.51|7346.51|7383.78|7347.78|7369.02|7333.02|161
1586252100000|2020-04-07 09:35:00|7382.54|7346.54|7385.5|7349.5|7385.5|7349.5|7381.38|7345.38|243
1586252400000|2020-04-07 09:40:00|7385.06|7349.06|7389.42|7353.42|7390.22|7354.22|7376.73|7340.73|211
1586252700000|2020-04-07 09:45:00|7389.7|7353.7|7386.46|7350.46|7389.74|7353.74|7381.75|7345.75|156
1586253000000|2020-04-07 09:50:00|7386|7350|7387.3|7351.3|7391.1|7355.1|7385.16|7349.16|95
1586253300000|2020-04-07 09:55:00|7387.01|7351.01|7396.08|7360.08|7398.45|7362.45|7386.81|7350.81|86
1586253600000|2020-04-07 10:00:00|7395.95|7359.95|7414.93|7378.93|7415.93|7379.93|7395.5|7359.5|240
1586253900000|2020-04-07 10:05:00|7415|7379|7405.81|7369.81|7416.33|7380.33|7405.16|7369.16|214
1586254200000|2020-04-07 10:10:00|7405.76|7369.76|7396.5|7360.5|7405.76|7369.76|7395.67|7359.67|170
1586254500000|2020-04-07 10:15:00|7395|7359|7401.24|7365.24|7401.24|7365.24|7395|7359|87
1586254800000|2020-04-07 10:20:00|7401.42|7365.42|7422.45|7386.45|7422.45|7386.45|7401.42|7365.42|171
1586255100000|2020-04-07 10:25:00|7422.55|7386.55|7418.58|7382.58|7434.52|7398.52|7418.58|7382.58|163
1586255400000|2020-04-07 10:30:00|7418.31|7382.31|7433.26|7397.26|7433.7|7397.7|7409.92|7373.92|358
1586255700000|2020-04-07 10:35:00|7433.27|7397.27|7456.69|7420.69|7456.7|7420.7|7429.68|7393.68|320
1586256000000|2020-04-07 10:40:00|7456.89|7420.89|7445.2|7409.2|7456.9|7420.9|7442.42|7406.42|216
1586256300000|2020-04-07 10:45:00|7442.5|7406.5|7463.43|7427.43|7464.5|7428.5|7442.5|7406.5|358
1586256600000|2020-04-07 10:50:00|7461.07|7425.07|7457.49|7421.49|7462.24|7426.24|7439.5|7403.5|172
1586256900000|2020-04-07 10:55:00|7457.61|7421.61|7449.32|7413.32|7457.99|7421.99|7449.01|7413.01|65
1586257200000|2020-04-07 11:00:00|7449.27|7413.27|7436.48|7400.48|7449.32|7413.32|7421.05|7385.05|331
1586257500000|2020-04-07 11:05:00|7435.81|7399.81|7428.98|7392.98|7439.23|7403.23|7428.48|7392.48|173
1586257800000|2020-04-07 11:10:00|7430.02|7394.02|7410.67|7374.67|7431.18|7395.18|7410.29|7374.29|109
1586258100000|2020-04-07 11:15:00|7409.82|7373.82|7402.6|7366.6|7419.25|7383.25|7402.6|7366.6|162
1586258400000|2020-04-07 11:20:00|7402.55|7366.55|7392|7356|7407.77|7371.77|7388.57|7352.57|136
1586258700000|2020-04-07 11:25:00|7391.43|7355.43|7412.6|7376.6|7412.6|7376.6|7391.18|7355.18|116
1586259000000|2020-04-07 11:30:00|7413.25|7377.25|7431.38|7395.38|7431.38|7395.38|7413.25|7377.25|149
1586259300000|2020-04-07 11:35:00|7431.07|7395.07|7418.95|7382.95|7431.38|7395.38|7416.17|7380.17|92
1586259600000|2020-04-07 11:40:00|7419.99|7383.99|7439.53|7403.53|7442.44|7406.44|7419.08|7383.08|117
1586259900000|2020-04-07 11:45:00|7438.67|7402.67|7434.41|7398.41|7438.93|7402.93|7430.48|7394.48|89
1586260200000|2020-04-07 11:50:00|7434.35|7398.35|7421.25|7385.25|7434.75|7398.75|7421.25|7385.25|49
1586260500000|2020-04-07 11:55:00|7419.95|7383.95|7405.97|7369.97|7419.95|7383.95|7405.97|7369.97|57
1586260800000|2020-04-07 12:00:00|7405.92|7369.92|7419.84|7383.84|7420.99|7384.99|7404.25|7368.25|129
1586261100000|2020-04-07 12:05:00|7419.66|7383.66|7435.95|7399.95|7436.92|7400.92|7416.4|7380.4|132
1586261400000|2020-04-07 12:10:00|7436.05|7400.05|7430.79|7394.79|7439.58|7403.58|7430.31|7394.31|103
1586261700000|2020-04-07 12:15:00|7430.42|7394.42|7449.49|7413.49|7450.02|7414.02|7427.97|7391.97|115
1586262000000|2020-04-07 12:20:00|7449.78|7413.78|7458.76|7422.76|7458.76|7422.76|7449.78|7413.78|230
1586262300000|2020-04-07 12:25:00|7461.13|7425.13|7421.1|7385.1|7473.32|7437.32|7412.07|7376.07|302
1586262600000|2020-04-07 12:30:00|7420.16|7384.16|7345.13|7309.13|7421.13|7385.13|7340.58|7304.58|296
1586262900000|2020-04-07 12:35:00|7345.63|7309.63|7373.58|7337.58|7373.73|7337.73|7345.39|7309.39|315
1586263200000|2020-04-07 12:40:00|7373.53|7337.53|7389.89|7353.89|7396.72|7360.72|7371.73|7335.73|197
1586263500000|2020-04-07 12:45:00|7389.88|7353.88|7372.89|7336.89|7389.9|7353.9|7366.65|7330.65|277
1586263800000|2020-04-07 12:50:00|7373.57|7337.57|7362.83|7326.83|7379.85|7343.85|7362.83|7326.83|175
1586264100000|2020-04-07 12:55:00|7362.78|7326.78|7363.8|7327.8|7370.58|7334.58|7354.65|7318.65|187
1586264400000|2020-04-07 13:00:00|7362.74|7326.74|7382.62|7346.62|7385.73|7349.73|7361.29|7325.29|230
1586264700000|2020-04-07 13:05:00|7382.57|7346.57|7380.05|7344.05|7382.57|7346.57|7375.51|7339.51|226
1586265000000|2020-04-07 13:10:00|7381.43|7345.43|7390.12|7354.12|7391.11|7355.11|7378.49|7342.49|237
1586265300000|2020-04-07 13:15:00|7390.17|7354.17|7399.2|7363.2|7400.08|7364.08|7389.03|7353.03|190
1586265600000|2020-04-07 13:20:00|7399.19|7363.19|7388.82|7352.82|7399.19|7363.19|7383.7|7347.7|93
1586265900000|2020-04-07 13:25:00|7389.07|7353.07|7397.71|7361.71|7399.5|7363.5|7387.58|7351.58|234
1586266200000|2020-04-07 13:30:00|7397.8|7361.8|7415.03|7379.03|7417.5|7381.5|7397.52|7361.52|353
1586266500000|2020-04-07 13:35:00|7414.79|7378.79|7386.14|7350.14|7417|7381|7385.4|7349.4|193
1586266800000|2020-04-07 13:40:00|7386.09|7350.09|7383.13|7347.13|7391.63|7355.63|7375.95|7339.95|176
1586267100000|2020-04-07 13:45:00|7385.68|7349.68|7387.4|7351.4|7394.87|7358.87|7385.68|7349.68|169
1586267400000|2020-04-07 13:50:00|7384.5|7348.5|7386.64|7350.64|7386.74|7350.74|7375.81|7339.81|191
1586267700000|2020-04-07 13:55:00|7386.65|7350.65|7375.17|7339.17|7387.02|7351.02|7374.24|7338.24|97
1586268000000|2020-04-07 14:00:00|7374.05|7338.05|7352.49|7316.49|7374.09|7338.09|7346.1|7310.1|319
1586268300000|2020-04-07 14:05:00|7352.18|7316.18|7331.35|7295.35|7365.19|7329.19|7330.63|7294.63|326
1586268600000|2020-04-07 14:10:00|7331.58|7295.58|7314.9|7278.9|7343.76|7307.76|7313.45|7277.45|277
1586268900000|2020-04-07 14:15:00|7315.25|7279.25|7321.66|7285.66|7329.08|7293.08|7298.46|7262.46|390
1586269200000|2020-04-07 14:20:00|7321.71|7285.71|7320.83|7284.83|7322.72|7286.72|7308.44|7272.44|243
1586269500000|2020-04-07 14:25:00|7321.01|7285.01|7328.53|7292.53|7335.88|7299.88|7320.68|7284.68|298
1586269800000|2020-04-07 14:30:00|7328.54|7292.54|7342.68|7306.68|7344.88|7308.88|7326.25|7290.25|238
1586270100000|2020-04-07 14:35:00|7342.63|7306.63|7336.5|7300.5|7343.07|7307.07|7331.7|7295.7|161
1586270400000|2020-04-07 14:40:00|7336.25|7300.25|7332.06|7296.06|7336.58|7300.58|7323.18|7287.18|205
1586270700000|2020-04-07 14:45:00|7331.06|7295.06|7311.96|7275.96|7337.59|7301.59|7310.92|7274.92|190
1586271000000|2020-04-07 14:50:00|7311.65|7275.65|7294.25|7258.25|7315.78|7279.78|7290.55|7254.55|144
1586271300000|2020-04-07 14:55:00|7293.9|7257.9|7305.91|7269.91|7308.06|7272.06|7293.81|7257.81|334
1586271600000|2020-04-07 15:00:00|7305.97|7269.97|7314.35|7278.35|7314.35|7278.35|7305.97|7269.97|202
1586271900000|2020-04-07 15:05:00|7314.39|7278.39|7320.63|7284.63|7325|7289|7312.98|7276.98|168
1586272200000|2020-04-07 15:10:00|7320.98|7284.98|7316.84|7280.84|7323.02|7287.02|7313.95|7277.95|158
1586272500000|2020-04-07 15:15:00|7313.73|7277.73|7333.94|7297.94|7333.94|7297.94|7312.51|7276.51|415
1586272800000|2020-04-07 15:20:00|7333.98|7297.98|7337.03|7301.03|7340.14|7304.14|7329.11|7293.11|389
1586273100000|2020-04-07 15:25:00|7337.06|7301.06|7346.47|7310.47|7346.69|7310.69|7330.52|7294.52|318
1586273400000|2020-04-07 15:30:00|7345.88|7309.88|7342.08|7306.08|7345.88|7309.88|7335.2|7299.2|351
1586273700000|2020-04-07 15:35:00|7342.51|7306.51|7353.81|7317.81|7353.91|7317.91|7341.42|7305.42|286
1586274000000|2020-04-07 15:40:00|7353.96|7317.96|7356.5|7320.5|7360.6|7324.6|7353.96|7317.96|138
1586274300000|2020-04-07 15:45:00|7355.93|7319.93|7358.26|7322.26|7366.57|7330.57|7352.88|7316.88|169
1586274600000|2020-04-07 15:50:00|7357.36|7321.36|7353.26|7317.26|7357.71|7321.71|7351.88|7315.88|65
1586274900000|2020-04-07 15:55:00|7353.11|7317.11|7342.94|7306.94|7353.11|7317.11|7342.94|7306.94|86
1586275200000|2020-04-07 16:00:00|7344.24|7308.24|7351.22|7315.22|7354.64|7318.64|7342.4|7306.4|52
1586275500000|2020-04-07 16:05:00|7352.2|7316.2|7382|7346|7384.21|7348.21|7352.2|7316.2|340
1586275800000|2020-04-07 16:10:00|7381|7345|7390.05|7354.05|7391.36|7355.36|7375.32|7339.32|162
1586276100000|2020-04-07 16:15:00|7390|7354|7400.61|7364.61|7409.51|7373.51|7390|7354|231
1586276400000|2020-04-07 16:20:00|7400.31|7364.31|7387.26|7351.26|7400.31|7364.31|7382.42|7346.42|115
1586276700000|2020-04-07 16:25:00|7387.57|7351.57|7375.63|7339.63|7388|7352|7374.78|7338.78|159
1586277000000|2020-04-07 16:30:00|7375.68|7339.68|7373.55|7337.55|7386.04|7350.04|7373|7337|174
1586277300000|2020-04-07 16:35:00|7373.3|7337.3|7382.26|7346.26|7385.15|7349.15|7371.96|7335.96|130
1586277600000|2020-04-07 16:40:00|7382.36|7346.36|7395.97|7359.97|7397.08|7361.08|7380.28|7344.28|169
1586277900000|2020-04-07 16:45:00|7394.92|7358.92|7393.59|7357.59|7397.85|7361.85|7385.76|7349.76|278
1586278200000|2020-04-07 16:50:00|7393.54|7357.54|7400.81|7364.81|7401.74|7365.74|7390.9|7354.9|199
1586278500000|2020-04-07 16:55:00|7400.76|7364.76|7390.03|7354.03|7406.02|7370.02|7390|7354|202
1586278800000|2020-04-07 17:00:00|7390.53|7354.53|7383.6|7347.6|7396.2|7360.2|7383.6|7347.6|145
1586279100000|2020-04-07 17:05:00|7383.68|7347.68|7387.9|7351.9|7391.34|7355.34|7383.68|7347.68|58
1586279400000|2020-04-07 17:10:00|7387.3|7351.3|7371.54|7335.54|7387.3|7351.3|7369.75|7333.75|111
1586279700000|2020-04-07 17:15:00|7371.44|7335.44|7362.45|7326.45|7375.05|7339.05|7362.45|7326.45|135
1586280000000|2020-04-07 17:20:00|7362.44|7326.44|7368.72|7332.72|7375.19|7339.19|7360.85|7324.85|345
1586280300000|2020-04-07 17:25:00|7368.67|7332.67|7358.14|7322.14|7370.06|7334.06|7353.6|7317.6|256
1586280600000|2020-04-07 17:30:00|7357.36|7321.36|7348.8|7312.8|7359.79|7323.79|7348.3|7312.3|281
1586280900000|2020-04-07 17:35:00|7348.6|7312.6|7359.73|7323.73|7364.22|7328.22|7347.53|7311.53|210
1586281200000|2020-04-07 17:40:00|7359.5|7323.5|7365.34|7329.34|7372.65|7336.65|7353.89|7317.89|353
1586281500000|2020-04-07 17:45:00|7364.5|7328.5|7375.18|7339.18|7375.18|7339.18|7358.65|7322.65|264
1586281800000|2020-04-07 17:50:00|7375.01|7339.01|7373.39|7337.39|7375.27|7339.27|7364.77|7328.77|222
1586282100000|2020-04-07 17:55:00|7373.18|7337.18|7373.17|7337.17|7373.54|7337.54|7369.09|7333.09|87
1586282400000|2020-04-07 18:00:00|7373.54|7337.54|7356.95|7320.95|7375.96|7339.96|7356.85|7320.85|110
1586282700000|2020-04-07 18:05:00|7356.96|7320.96|7340.22|7304.22|7360.37|7324.37|7336.44|7300.44|399
1586283000000|2020-04-07 18:10:00|7340.48|7304.48|7339.13|7303.13|7347.38|7311.38|7329.2|7293.2|330
1586283300000|2020-04-07 18:15:00|7338.47|7302.47|7329.79|7293.79|7340.64|7304.64|7328.17|7292.17|240
1586283600000|2020-04-07 18:20:00|7329.81|7293.81|7341.37|7305.37|7344.76|7308.76|7327.9|7291.9|309
1586283900000|2020-04-07 18:25:00|7341.35|7305.35|7331.48|7295.48|7342.2|7306.2|7330.75|7294.75|228
1586284200000|2020-04-07 18:30:00|7331.46|7295.46|7343.33|7307.33|7344.26|7308.26|7329.78|7293.78|312
1586284500000|2020-04-07 18:35:00|7343.92|7307.92|7345.01|7309.01|7345.49|7309.49|7338.95|7302.95|173
1586284800000|2020-04-07 18:40:00|7345.17|7309.17|7329.53|7293.53|7346.77|7310.77|7328.08|7292.08|143
1586285100000|2020-04-07 18:45:00|7329.35|7293.35|7328.24|7292.24|7337.75|7301.75|7327.02|7291.02|160
1586285400000|2020-04-07 18:50:00|7327.25|7291.25|7313.84|7277.84|7327.34|7291.34|7313.84|7277.84|198
1586285700000|2020-04-07 18:55:00|7313.79|7277.79|7323.48|7287.48|7328.42|7292.42|7308.9|7272.9|228
1586286000000|2020-04-07 19:00:00|7324.67|7288.67|7350.78|7314.78|7351.28|7315.28|7322.5|7286.5|240
1586286300000|2020-04-07 19:05:00|7350.79|7314.79|7356.38|7320.38|7357.08|7321.08|7348.33|7312.33|300
1586286600000|2020-04-07 19:10:00|7356.7|7320.7|7371.96|7335.96|7377.38|7341.38|7356.12|7320.12|237
1586286900000|2020-04-07 19:15:00|7371.99|7335.99|7354.43|7318.43|7375.05|7339.05|7351.05|7315.05|181
1586287200000|2020-04-07 19:20:00|7354.38|7318.38|7343.48|7307.48|7356.12|7320.12|7343.48|7307.48|233
1586287500000|2020-04-07 19:25:00|7343.43|7307.43|7350.2|7314.2|7359.69|7323.69|7343.43|7307.43|228
1586287800000|2020-04-07 19:30:00|7350.43|7314.43|7344.88|7308.88|7350.43|7314.43|7331.78|7295.78|338
1586288100000|2020-04-07 19:35:00|7344.93|7308.93|7346.56|7310.56|7350.18|7314.18|7339.11|7303.11|240
1586288400000|2020-04-07 19:40:00|7346.61|7310.61|7345.96|7309.96|7350.25|7314.25|7344.92|7308.92|105
1586288700000|2020-04-07 19:45:00|7345.91|7309.91|7350.85|7314.85|7354.68|7318.68|7342.69|7306.69|243
1586289000000|2020-04-07 19:50:00|7351.05|7315.05|7335.89|7299.89|7351.55|7315.55|7318.99|7282.99|380
1586289300000|2020-04-07 19:55:00|7337.01|7301.01|7309.19|7273.19|7337.01|7301.01|7308|7272|114
1586289600000|2020-04-07 20:00:00|7307.84|7271.84|7222.55|7186.55|7308.99|7272.99|7222.55|7186.55|397
1586289900000|2020-04-07 20:05:00|7216.44|7180.44|7214.45|7178.45|7222.3|7186.3|7181.42|7145.42|650
1586290200000|2020-04-07 20:10:00|7214.55|7178.55|7161.28|7125.28|7215.05|7179.05|7160.04|7124.04|763
1586290500000|2020-04-07 20:15:00|7162.38|7126.38|7142.74|7106.74|7162.85|7126.85|7099.45|7063.45|728
1586290800000|2020-04-07 20:20:00|7142.6|7106.6|7167.36|7131.36|7178.2|7142.2|7135.45|7099.45|713
1586291100000|2020-04-07 20:25:00|7167.4|7131.4|7179.93|7143.93|7183.3|7147.3|7166.21|7130.21|486
1586291400000|2020-04-07 20:30:00|7180.58|7144.58|7155.03|7119.03|7181.75|7145.75|7155.02|7119.02|483
1586291700000|2020-04-07 20:35:00|7154.48|7118.48|7154.41|7118.41|7155.03|7119.03|7130|7094|607
1586292000000|2020-04-07 20:40:00|7154.42|7118.42|7155.98|7119.98|7168|7132|7153.7|7117.7|473
1586292300000|2020-04-07 20:45:00|7156.03|7120.03|7156.45|7120.45|7156.45|7120.45|7133.18|7097.18|531
1586292600000|2020-04-07 20:50:00|7156.25|7120.25|7134.58|7098.58|7156.25|7120.25|7130.77|7094.77|373
1586292900000|2020-04-07 20:55:00|7134.68|7098.68|7142.4|7106.4|7142.87|7106.87|7134.18|7098.18|178
1586293200000|2020-04-07 21:00:00|7142.5|7106.5|7142.65|7106.65|7142.65|7106.65|7110.22|7074.22|302
1586293500000|2020-04-07 21:05:00|7142.6|7106.6|7124.09|7088.09|7142.6|7106.6|7107.8|7071.8|547
1586293800000|2020-04-07 21:10:00|7124.14|7088.14|7163.2|7127.2|7166.22|7130.22|7123.84|7087.84|675
1586294100000|2020-04-07 21:15:00|7163.15|7127.15|7169.73|7133.73|7176.71|7140.71|7163.05|7127.05|391
1586294400000|2020-04-07 21:20:00|7169.75|7133.75|7169.77|7133.77|7180.85|7144.85|7169.54|7133.54|269
1586294700000|2020-04-07 21:25:00|7168.36|7132.36|7163.3|7127.3|7168.36|7132.36|7154.82|7118.82|249
1586295000000|2020-04-07 21:30:00|7163.32|7127.32|7191.11|7155.11|7192.16|7156.16|7163.25|7127.25|277
1586295300000|2020-04-07 21:35:00|7190.61|7154.61|7219.7|7183.7|7222.06|7186.06|7185.26|7149.26|461
1586295600000|2020-04-07 21:40:00|7220|7184|7231.6|7195.6|7240.7|7204.7|7219.19|7183.19|670
1586295900000|2020-04-07 21:45:00|7231.4|7195.4|7210.54|7174.54|7233.1|7197.1|7210.54|7174.54|304
1586296200000|2020-04-07 21:50:00|7212.44|7176.44|7217.27|7181.27|7220.85|7184.85|7211.18|7175.18|244
1586296500000|2020-04-07 21:55:00|7216.71|7180.71|7194.4|7158.4|7216.71|7180.71|7194.4|7158.4|212
1586296800000|2020-04-07 22:00:00|7194.59|7158.59|7196.83|7160.83|7205.83|7169.83|7194.4|7158.4|266
1586297100000|2020-04-07 22:05:00|7196.93|7160.93|7192.79|7156.79|7199.85|7163.85|7183.45|7147.45|339
1586297400000|2020-04-07 22:10:00|7192.82|7156.82|7194|7158|7201.87|7165.87|7192.82|7156.82|178
1586297700000|2020-04-07 22:15:00|7193.95|7157.95|7177.76|7141.76|7193.95|7157.95|7174.11|7138.11|258
1586298000000|2020-04-07 22:20:00|7177.9|7141.9|7184.95|7148.95|7186.23|7150.23|7177.9|7141.9|136
1586298300000|2020-04-07 22:25:00|7184.9|7148.9|7160.35|7124.35|7184.9|7148.9|7156.75|7120.75|284
1586298600000|2020-04-07 22:30:00|7160.15|7124.15|7197.42|7161.42|7207.23|7171.23|7159.13|7123.13|349
1586298900000|2020-04-07 22:35:00|7197.43|7161.43|7208.4|7172.4|7208.4|7172.4|7196.97|7160.97|433
1586299200000|2020-04-07 22:40:00|7208.45|7172.45|7213.42|7177.42|7218.36|7182.36|7205.94|7169.94|660
1586299500000|2020-04-07 22:45:00|7212.74|7176.74|7206.18|7170.18|7216.28|7180.28|7205.44|7169.44|420
1586299800000|2020-04-07 22:50:00|7206.17|7170.17|7194.96|7158.96|7206.45|7170.45|7194.48|7158.48|344
1586300100000|2020-04-07 22:55:00|7194.19|7158.19|7190.81|7154.81|7203.57|7167.57|7189.91|7153.91|242
1586300400000|2020-04-07 23:00:00|7191.02|7155.02|7209.69|7173.69|7211.2|7175.2|7189.64|7153.64|410
1586300700000|2020-04-07 23:05:00|7210|7174|7202.53|7166.53|7210.05|7174.05|7199.63|7163.63|582
1586301000000|2020-04-07 23:10:00|7202.48|7166.48|7193.06|7157.06|7203.2|7167.2|7186.26|7150.26|347
1586301300000|2020-04-07 23:15:00|7193.11|7157.11|7204.85|7168.85|7207.51|7171.51|7193.06|7157.06|558
1586301600000|2020-04-07 23:20:00|7204.45|7168.45|7208|7172|7208.74|7172.74|7201.06|7165.06|151
1586301900000|2020-04-07 23:25:00|7207.95|7171.95|7198.26|7162.26|7208|7172|7193.25|7157.25|415
1586302200000|2020-04-07 23:30:00|7198.41|7162.41|7193.31|7157.31|7199.56|7163.56|7188.25|7152.25|527
1586302500000|2020-04-07 23:35:00|7193.3|7157.3|7193.25|7157.25|7203.47|7167.47|7192.65|7156.65|329
1586302800000|2020-04-07 23:40:00|7193.27|7157.27|7202.55|7166.55|7202.65|7166.65|7193.27|7157.27|512
1586303100000|2020-04-07 23:45:00|7201.6|7165.6|7208.86|7172.86|7208.86|7172.86|7200.11|7164.11|385
1586303400000|2020-04-07 23:50:00|7208.9|7172.9|7229.44|7193.44|7232.38|7196.38|7208.9|7172.9|450
1586303700000|2020-04-07 23:55:00|7229.43|7193.43|7220.31|7184.31|7230.78|7194.78|7213.3|7177.3|563
1586304000000|2020-04-08 00:00:00|7220.53|7184.53|7210.57|7174.57|7231.5|7195.5|7208.92|7172.92|455
1586304300000|2020-04-08 00:05:00|7210.68|7174.68|7202.4|7166.4|7211|7175|7197.36|7161.36|321
1586304600000|2020-04-08 00:10:00|7202.58|7166.58|7208.12|7172.12|7211.65|7175.65|7202.58|7166.58|363
1586304900000|2020-04-08 00:15:00|7208.09|7172.09|7227.85|7191.85|7229.29|7193.29|7208.07|7172.07|649
1586305200000|2020-04-08 00:20:00|7227.82|7191.82|7221.92|7185.92|7231.46|7195.46|7218.93|7182.93|340
1586305500000|2020-04-08 00:25:00|7221.69|7185.69|7212.98|7176.98|7221.69|7185.69|7207.77|7171.77|364
1586305800000|2020-04-08 00:30:00|7213|7177|7216.75|7180.75|7224.1|7188.1|7212.17|7176.17|320
1586306100000|2020-04-08 00:35:00|7216.91|7180.91|7214.65|7178.65|7221.43|7185.43|7210.74|7174.74|410
1586306400000|2020-04-08 00:40:00|7214.85|7178.85|7205.56|7169.56|7217.47|7181.47|7205.39|7169.39|310
1586306700000|2020-04-08 00:45:00|7205.53|7169.53|7177.85|7141.85|7210.3|7174.3|7177.85|7141.85|326
1586307000000|2020-04-08 00:50:00|7178|7142|7183.3|7147.3|7189.38|7153.38|7176.4|7140.4|386
1586307300000|2020-04-08 00:55:00|7183.35|7147.35|7175.23|7139.23|7186.78|7150.78|7174.83|7138.83|287
1586307600000|2020-04-08 01:00:00|7175.18|7139.18|7192.66|7156.66|7194.5|7158.5|7175.03|7139.03|337
1586307900000|2020-04-08 01:05:00|7192.52|7156.52|7194.55|7158.55|7196|7160|7185.27|7149.27|267
1586308200000|2020-04-08 01:10:00|7194.65|7158.65|7196.74|7160.74|7199.42|7163.42|7192.89|7156.89|275
1586308500000|2020-04-08 01:15:00|7196.83|7160.83|7198.43|7162.43|7202|7166|7195.73|7159.73|410
1586308800000|2020-04-08 01:20:00|7197.98|7161.98|7200.2|7164.2|7202.09|7166.09|7197.62|7161.62|183
1586309100000|2020-04-08 01:25:00|7200.25|7164.25|7203.43|7167.43|7206.35|7170.35|7200.25|7164.25|146
1586309400000|2020-04-08 01:30:00|7203.42|7167.42|7188.92|7152.92|7203.42|7167.42|7186.71|7150.71|221
1586309700000|2020-04-08 01:35:00|7187.94|7151.94|7190.98|7154.98|7194.5|7158.5|7184.48|7148.48|359
1586310000000|2020-04-08 01:40:00|7190.97|7154.97|7201.12|7165.12|7201.12|7165.12|7190.96|7154.96|168
1586310300000|2020-04-08 01:45:00|7200.81|7164.81|7188.74|7152.74|7201.77|7165.77|7188.06|7152.06|231
1586310600000|2020-04-08 01:50:00|7189.05|7153.05|7184.78|7148.78|7189.5|7153.5|7184.78|7148.78|215
1586310900000|2020-04-08 01:55:00|7184.41|7148.41|7181.55|7145.55|7191.4|7155.4|7180.88|7144.88|164
1586311200000|2020-04-08 02:00:00|7181.53|7145.53|7192.8|7156.8|7192.8|7156.8|7181.51|7145.51|102
1586311500000|2020-04-08 02:05:00|7192.98|7156.98|7194.06|7158.06|7194.6|7158.6|7190|7154|110
1586311800000|2020-04-08 02:10:00|7193.15|7157.15|7196.72|7160.72|7197.38|7161.38|7187.95|7151.95|103
1586312100000|2020-04-08 02:15:00|7196.88|7160.88|7198.21|7162.21|7198.22|7162.22|7194.98|7158.98|116
1586312400000|2020-04-08 02:20:00|7198.14|7162.14|7194.53|7158.53|7198.14|7162.14|7193.86|7157.86|100
1586312700000|2020-04-08 02:25:00|7194.45|7158.45|7213.97|7177.97|7215.06|7179.06|7194.45|7158.45|136
1586313000000|2020-04-08 02:30:00|7214.85|7178.85|7229.05|7193.05|7231.99|7195.99|7214.85|7178.85|233
1586313300000|2020-04-08 02:35:00|7229|7193|7249.59|7213.59|7253.93|7217.93|7227.49|7191.49|516
1586313600000|2020-04-08 02:40:00|7249.29|7213.29|7284.45|7248.45|7288.03|7252.03|7248.42|7212.42|512
1586313900000|2020-04-08 02:45:00|7284.4|7248.4|7283.51|7247.51|7306.87|7270.87|7281.34|7245.34|366
1586314200000|2020-04-08 02:50:00|7283.25|7247.25|7276.38|7240.38|7283.25|7247.25|7263.42|7227.42|367
1586314500000|2020-04-08 02:55:00|7276.33|7240.33|7283|7247|7284.62|7248.62|7273.7|7237.7|236
1586314800000|2020-04-08 03:00:00|7283.19|7247.19|7306.64|7270.64|7313.19|7277.19|7282.44|7246.44|458
1586315100000|2020-04-08 03:05:00|7307.25|7271.25|7325.98|7289.98|7350.89|7314.89|7307.25|7271.25|323
1586315400000|2020-04-08 03:10:00|7325.78|7289.78|7345.3|7309.3|7352.66|7316.66|7323.63|7287.63|254
1586315700000|2020-04-08 03:15:00|7345.25|7309.25|7341.18|7305.18|7345.45|7309.45|7331.29|7295.29|262
1586316000000|2020-04-08 03:20:00|7341.23|7305.23|7335.51|7299.51|7341.28|7305.28|7324.91|7288.91|189
1586316300000|2020-04-08 03:25:00|7335.56|7299.56|7371.49|7335.49|7379.97|7343.97|7335.56|7299.56|424
1586316600000|2020-04-08 03:30:00|7371.32|7335.32|7363.48|7327.48|7385.8|7349.8|7363.41|7327.41|431
1586316900000|2020-04-08 03:35:00|7363.22|7327.22|7364.56|7328.56|7364.61|7328.61|7348.25|7312.25|243
1586317200000|2020-04-08 03:40:00|7364.58|7328.58|7395.8|7359.8|7406.03|7370.03|7364.57|7328.57|316
1586317500000|2020-04-08 03:45:00|7395.82|7359.82|7396.45|7360.45|7406.95|7370.95|7389.59|7353.59|282
1586317800000|2020-04-08 03:50:00|7396.08|7360.08|7379.17|7343.17|7396.08|7360.08|7377.39|7341.39|302
1586318100000|2020-04-08 03:55:00|7378.98|7342.98|7370.51|7334.51|7395.82|7359.82|7366.87|7330.87|307
1586318400000|2020-04-08 04:00:00|7370.56|7334.56|7366.79|7330.79|7394.65|7358.65|7366.79|7330.79|485
1586318700000|2020-04-08 04:05:00|7367.49|7331.49|7356.07|7320.07|7372.33|7336.33|7356.07|7320.07|282
1586319000000|2020-04-08 04:10:00|7356.12|7320.12|7361.78|7325.78|7363.45|7327.45|7353.01|7317.01|277
1586319300000|2020-04-08 04:15:00|7362.63|7326.63|7368.2|7332.2|7368.81|7332.81|7356.6|7320.6|317
1586319600000|2020-04-08 04:20:00|7368.38|7332.38|7367.24|7331.24|7374.83|7338.83|7367.24|7331.24|222
1586319900000|2020-04-08 04:25:00|7367.22|7331.22|7365.05|7329.05|7367.51|7331.51|7359.39|7323.39|301
1586320200000|2020-04-08 04:30:00|7365.06|7329.06|7373.75|7337.75|7378.09|7342.09|7363.39|7327.39|198
1586320500000|2020-04-08 04:35:00|7373.7|7337.7|7381.39|7345.39|7387.33|7351.33|7373.15|7337.15|303
1586320800000|2020-04-08 04:40:00|7380.83|7344.83|7386.5|7350.5|7387.74|7351.74|7374.66|7338.66|202
1586321100000|2020-04-08 04:45:00|7386.49|7350.49|7381.29|7345.29|7388.2|7352.2|7379.28|7343.28|123
1586321400000|2020-04-08 04:50:00|7381.12|7345.12|7364.82|7328.82|7383.24|7347.24|7362.8|7326.8|148
1586321700000|2020-04-08 04:55:00|7365.05|7329.05|7376.62|7340.62|7377.46|7341.46|7363.94|7327.94|275
1586322000000|2020-04-08 05:00:00|7376.53|7340.53|7363.52|7327.52|7379.81|7343.81|7354.01|7318.01|279
1586322300000|2020-04-08 05:05:00|7363.47|7327.47|7363.04|7327.04|7368.89|7332.89|7359.34|7323.34|254
1586322600000|2020-04-08 05:10:00|7363.31|7327.31|7370.07|7334.07|7371.48|7335.48|7356.56|7320.56|145
1586322900000|2020-04-08 05:15:00|7370.08|7334.08|7364.25|7328.25|7371.27|7335.27|7364.21|7328.21|220
1586323200000|2020-04-08 05:20:00|7364.21|7328.21|7368.29|7332.29|7369.43|7333.43|7361|7325|193
1586323500000|2020-04-08 05:25:00|7368.16|7332.16|7370.09|7334.09|7375.13|7339.13|7367.74|7331.74|89
1586323800000|2020-04-08 05:30:00|7371.68|7335.68|7386.19|7350.19|7389.04|7353.04|7370.5|7334.5|120
1586324100000|2020-04-08 05:35:00|7386.37|7350.37|7395.94|7359.94|7395.94|7359.94|7385.09|7349.09|67
1586324400000|2020-04-08 05:40:00|7395.63|7359.63|7403.56|7367.56|7404.75|7368.75|7392.93|7356.93|132
1586324700000|2020-04-08 05:45:00|7403.75|7367.75|7400.52|7364.52|7403.95|7367.95|7396.64|7360.64|78
1586325000000|2020-04-08 05:50:00|7400.15|7364.15|7420.47|7384.47|7420.58|7384.58|7399.86|7363.86|133
1586325300000|2020-04-08 05:55:00|7419.67|7383.67|7434.82|7398.82|7437.19|7401.19|7415.42|7379.42|246
1586325600000|2020-04-08 06:00:00|7435.32|7399.32|7396.29|7360.29|7440.69|7404.69|7396.15|7360.15|246
1586325900000|2020-04-08 06:05:00|7395.74|7359.74|7385.36|7349.36|7395.92|7359.92|7381.15|7345.15|260
1586326200000|2020-04-08 06:10:00|7386.8|7350.8|7370.4|7334.4|7389.81|7353.81|7363.6|7327.6|370
1586326500000|2020-04-08 06:15:00|7371.69|7335.69|7359.58|7323.58|7376.64|7340.64|7357.08|7321.08|226
1586326800000|2020-04-08 06:20:00|7359.4|7323.4|7365.42|7329.42|7366.31|7330.31|7349.74|7313.74|315
1586327100000|2020-04-08 06:25:00|7367.4|7331.4|7361.44|7325.44|7368.61|7332.61|7356.88|7320.88|315
1586327400000|2020-04-08 06:30:00|7361.23|7325.23|7369.9|7333.9|7372.99|7336.99|7360.7|7324.7|218
1586327700000|2020-04-08 06:35:00|7369.72|7333.72|7357.35|7321.35|7370.88|7334.88|7357.35|7321.35|291
1586328000000|2020-04-08 06:40:00|7357.91|7321.91|7364.59|7328.59|7367.29|7331.29|7357.91|7321.91|120
1586328300000|2020-04-08 06:45:00|7365.01|7329.01|7346.6|7310.6|7365.37|7329.37|7346.11|7310.11|265
1586328600000|2020-04-08 06:50:00|7346.49|7310.49|7326.74|7290.74|7351.41|7315.41|7313.05|7277.05|433
1586328900000|2020-04-08 06:55:00|7326.04|7290.04|7332.58|7296.58|7332.63|7296.63|7319.8|7283.8|282
1586329200000|2020-04-08 07:00:00|7332.63|7296.63|7354.09|7318.09|7355.14|7319.14|7332.38|7296.38|198
1586329500000|2020-04-08 07:05:00|7354.1|7318.1|7359.15|7323.15|7359.48|7323.48|7348.44|7312.44|288
1586329800000|2020-04-08 07:10:00|7359.14|7323.14|7356.28|7320.28|7360.81|7324.81|7351.06|7315.06|199
1586330100000|2020-04-08 07:15:00|7357.48|7321.48|7330.73|7294.73|7360.61|7324.61|7326.35|7290.35|181
1586330400000|2020-04-08 07:20:00|7331.32|7295.32|7324.98|7288.98|7338.04|7302.04|7323.2|7287.2|309
1586330700000|2020-04-08 07:25:00|7324.8|7288.8|7345.41|7309.41|7346.92|7310.92|7324.04|7288.04|229
1586331000000|2020-04-08 07:30:00|7345.29|7309.29|7336.17|7300.17|7350.05|7314.05|7335.63|7299.63|292
1586331300000|2020-04-08 07:35:00|7335.63|7299.63|7351.5|7315.5|7351.52|7315.52|7335.63|7299.63|138
1586331600000|2020-04-08 07:40:00|7352.25|7316.25|7348.24|7312.24|7355.89|7319.89|7345.89|7309.89|184
1586331900000|2020-04-08 07:45:00|7348.86|7312.86|7364.87|7328.87|7364.87|7328.87|7346.04|7310.04|218
1586332200000|2020-04-08 07:50:00|7364.88|7328.88|7365.5|7329.5|7367.67|7331.67|7364.4|7328.4|110
1586332500000|2020-04-08 07:55:00|7365.11|7329.11|7342.84|7306.84|7365.5|7329.5|7342.75|7306.75|147
1586332800000|2020-04-08 08:00:00|7343.15|7307.15|7342.58|7306.58|7351.54|7315.54|7341.98|7305.98|194
1586333100000|2020-04-08 08:05:00|7342.39|7306.39|7323.02|7287.02|7342.39|7306.39|7323.02|7287.02|204
1586333400000|2020-04-08 08:10:00|7321.72|7285.72|7333.3|7297.3|7337.86|7301.86|7317|7281|306
1586333700000|2020-04-08 08:15:00|7332.5|7296.5|7330.74|7294.74|7337.08|7301.08|7326.35|7290.35|215
1586334000000|2020-04-08 08:20:00|7331.06|7295.06|7334.93|7298.93|7342.56|7306.56|7329.98|7293.98|201
1586334300000|2020-04-08 08:25:00|7334.88|7298.88|7339.11|7303.11|7340.5|7304.5|7333.29|7297.29|140
1586334600000|2020-04-08 08:30:00|7339.22|7303.22|7344.32|7308.32|7349.15|7313.15|7339.11|7303.11|309
1586334900000|2020-04-08 08:35:00|7344.1|7308.1|7322.81|7286.81|7344.1|7308.1|7322.81|7286.81|137
1586335200000|2020-04-08 08:40:00|7322.55|7286.55|7285.26|7249.26|7323.26|7287.26|7279.01|7243.01|262
1586335500000|2020-04-08 08:45:00|7285.56|7249.56|7300.66|7264.66|7304.24|7268.24|7284.63|7248.63|349
1586335800000|2020-04-08 08:50:00|7300.64|7264.64|7310.16|7274.16|7313.19|7277.19|7297.8|7261.8|204
1586336100000|2020-04-08 08:55:00|7309.79|7273.79|7311.81|7275.81|7320.57|7284.57|7306.05|7270.05|291
1586336400000|2020-04-08 09:00:00|7311.99|7275.99|7302.67|7266.67|7312.2|7276.2|7297.75|7261.75|186
1586336700000|2020-04-08 09:05:00|7303.4|7267.4|7311.4|7275.4|7314.49|7278.49|7303.4|7267.4|127
1586337000000|2020-04-08 09:10:00|7311.17|7275.17|7295.91|7259.91|7311.17|7275.17|7295.73|7259.73|105
1586337300000|2020-04-08 09:15:00|7295.66|7259.66|7307.83|7271.83|7307.83|7271.83|7295.66|7259.66|157
1586337600000|2020-04-08 09:20:00|7307.84|7271.84|7328.47|7292.47|7328.47|7292.47|7307.84|7271.84|164
1586337900000|2020-04-08 09:25:00|7328.46|7292.46|7339.62|7303.62|7339.62|7303.62|7327.41|7291.41|119
1586338200000|2020-04-08 09:30:00|7339.63|7303.63|7334.07|7298.07|7346.45|7310.45|7331.27|7295.27|256
1586338500000|2020-04-08 09:35:00|7334.04|7298.04|7326.95|7290.95|7336.01|7300.01|7321.23|7285.23|201
1586338800000|2020-04-08 09:40:00|7328.19|7292.19|7310.09|7274.09|7330.66|7294.66|7307.07|7271.07|152
1586339100000|2020-04-08 09:45:00|7311.19|7275.19|7322.72|7286.72|7322.72|7286.72|7305.18|7269.18|196
1586339400000|2020-04-08 09:50:00|7331.38|7295.38|7332.78|7296.78|7335.4|7299.4|7324.92|7288.92|308
1586339700000|2020-04-08 09:55:00|7332.22|7296.22|7325.54|7289.54|7332.22|7296.22|7325.35|7289.35|246
1586340000000|2020-04-08 10:00:00|7327.91|7291.91|7339.6|7303.6|7344.54|7308.54|7326.47|7290.47|205
1586340300000|2020-04-08 10:05:00|7339.78|7303.78|7351.27|7315.27|7361|7325|7339.78|7303.78|308
1586340600000|2020-04-08 10:10:00|7351.26|7315.26|7346.87|7310.87|7351.26|7315.26|7343.89|7307.89|101
1586340900000|2020-04-08 10:15:00|7346.65|7310.65|7348.6|7312.6|7360.3|7324.3|7344.05|7308.05|200
1586341200000|2020-04-08 10:20:00|7348.4|7312.4|7342.37|7306.37|7350.53|7314.53|7339.43|7303.43|108
1586341500000|2020-04-08 10:25:00|7341.68|7305.68|7336.78|7300.78|7343.69|7307.69|7334.03|7298.03|184
1586341800000|2020-04-08 10:30:00|7337.13|7301.13|7315.61|7279.61|7340.78|7304.78|7315.61|7279.61|192
1586342100000|2020-04-08 10:35:00|7315.81|7279.81|7320.41|7284.41|7320.81|7284.81|7312.23|7276.23|241
1586342400000|2020-04-08 10:40:00|7320.8|7284.8|7262.2|7226.2|7326.52|7290.52|7257.02|7221.02|206
1586342700000|2020-04-08 10:45:00|7263.78|7227.78|7264.2|7228.2|7272.88|7236.88|7245.62|7209.62|551
1586343000000|2020-04-08 10:50:00|7267.26|7231.26|7279.03|7243.03|7279.03|7243.03|7256.26|7220.26|287
1586343300000|2020-04-08 10:55:00|7279.08|7243.08|7273.14|7237.14|7282.91|7246.91|7265.53|7229.53|378
1586343600000|2020-04-08 11:00:00|7273.13|7237.13|7262.76|7226.76|7277.83|7241.83|7261.97|7225.97|185
1586343900000|2020-04-08 11:05:00|7264.19|7228.19|7278.66|7242.66|7278.95|7242.95|7263.84|7227.84|225
1586344200000|2020-04-08 11:10:00|7278.67|7242.67|7292.12|7256.12|7295.85|7259.85|7276.22|7240.22|283
1586344500000|2020-04-08 11:15:00|7291.87|7255.87|7286.32|7250.32|7292.03|7256.03|7284.24|7248.24|151
1586344800000|2020-04-08 11:20:00|7286.34|7250.34|7294.52|7258.52|7295.61|7259.61|7281.18|7245.18|244
1586345100000|2020-04-08 11:25:00|7294.93|7258.93|7288.52|7252.52|7296.73|7260.73|7285.79|7249.79|177
1586345400000|2020-04-08 11:30:00|7287.8|7251.8|7284.95|7248.95|7287.83|7251.83|7277.88|7241.88|177
1586345700000|2020-04-08 11:35:00|7284.52|7248.52|7280.23|7244.23|7289.63|7253.63|7279.92|7243.92|69
1586346000000|2020-04-08 11:40:00|7279.98|7243.98|7279.31|7243.31|7279.98|7243.98|7272.95|7236.95|271
1586346300000|2020-04-08 11:45:00|7279.49|7243.49|7292.75|7256.75|7293.62|7257.62|7279.31|7243.31|61
1586346600000|2020-04-08 11:50:00|7294.94|7258.94|7292.49|7256.49|7295.99|7259.99|7289.08|7253.08|155
1586346900000|2020-04-08 11:55:00|7292.67|7256.67|7315.17|7279.17|7319.26|7283.26|7292.23|7256.23|191
1586347200000|2020-04-08 12:00:00|7314.99|7278.99|7343.75|7307.75|7357.25|7321.25|7314.61|7278.61|336
1586347500000|2020-04-08 12:05:00|7344|7308|7326.45|7290.45|7344.06|7308.06|7326.15|7290.15|115
1586347800000|2020-04-08 12:10:00|7326.5|7290.5|7334.52|7298.52|7338.42|7302.42|7326.35|7290.35|192
1586348100000|2020-04-08 12:15:00|7333.89|7297.89|7337.06|7301.06|7342.76|7306.76|7333.83|7297.83|237
1586348400000|2020-04-08 12:20:00|7336.87|7300.87|7280.17|7244.17|7336.87|7300.87|7277.99|7241.99|272
1586348700000|2020-04-08 12:25:00|7279.81|7243.81|7271.6|7235.6|7280.52|7244.52|7261.21|7225.21|356
1586349000000|2020-04-08 12:30:00|7272.1|7236.1|7285.66|7249.66|7286|7250|7269.33|7233.33|243
1586349300000|2020-04-08 12:35:00|7285.54|7249.54|7286.67|7250.67|7288.88|7252.88|7280.54|7244.54|137
1586349600000|2020-04-08 12:40:00|7287.04|7251.04|7290.5|7254.5|7294.03|7258.03|7283.6|7247.6|119
1586349900000|2020-04-08 12:45:00|7290.32|7254.32|7285.06|7249.06|7290.32|7254.32|7281.77|7245.77|112
1586350200000|2020-04-08 12:50:00|7284.74|7248.74|7291.85|7255.85|7292.73|7256.73|7283.79|7247.79|172
1586350500000|2020-04-08 12:55:00|7292.34|7256.34|7301.11|7265.11|7305|7269|7292.34|7256.34|108
1586350800000|2020-04-08 13:00:00|7301.28|7265.28|7318.28|7282.28|7326.04|7290.04|7301.13|7265.13|233
1586351100000|2020-04-08 13:05:00|7318.3|7282.3|7294.46|7258.46|7319.54|7283.54|7294.18|7258.18|183
1586351400000|2020-04-08 13:10:00|7294.27|7258.27|7291.17|7255.17|7299.04|7263.04|7289.8|7253.8|160
1586351700000|2020-04-08 13:15:00|7291.13|7255.13|7282.54|7246.54|7292.17|7256.17|7281.73|7245.73|186
1586352000000|2020-04-08 13:20:00|7283.1|7247.1|7294.43|7258.43|7295.98|7259.98|7282.92|7246.92|261
1586352300000|2020-04-08 13:25:00|7294.63|7258.63|7292.89|7256.89|7299.29|7263.29|7291.84|7255.84|202
1586352600000|2020-04-08 13:30:00|7293.25|7257.25|7304.74|7268.74|7310.5|7274.5|7293.25|7257.25|195
1586352900000|2020-04-08 13:35:00|7309.56|7273.56|7297.57|7261.57|7313.22|7277.22|7294.58|7258.58|222
1586353200000|2020-04-08 13:40:00|7297.03|7261.03|7290.02|7254.02|7305.73|7269.73|7290.02|7254.02|201
1586353500000|2020-04-08 13:45:00|7291.56|7255.56|7266.03|7230.03|7293.25|7257.25|7266.03|7230.03|195
1586353800000|2020-04-08 13:50:00|7265.96|7229.96|7273.9|7237.9|7277.64|7241.64|7263.18|7227.18|230
1586354100000|2020-04-08 13:55:00|7273.72|7237.72|7237.59|7201.59|7277.2|7241.2|7231.72|7195.72|484
1586354400000|2020-04-08 14:00:00|7238.55|7202.55|7255.72|7219.72|7259.95|7223.95|7237.61|7201.61|263
1586354700000|2020-04-08 14:05:00|7255.54|7219.54|7260|7224|7262.85|7226.85|7255|7219|215
1586355000000|2020-04-08 14:10:00|7259.6|7223.6|7274.61|7238.61|7277.45|7241.45|7259.6|7223.6|266
1586355300000|2020-04-08 14:15:00|7275.11|7239.11|7279.16|7243.16|7282.05|7246.05|7275.11|7239.11|266
1586355600000|2020-04-08 14:20:00|7279.32|7243.32|7271.43|7235.43|7279.92|7243.92|7268.89|7232.89|167
1586355900000|2020-04-08 14:25:00|7271.53|7235.53|7282.21|7246.21|7283.15|7247.15|7271.53|7235.53|217
1586356200000|2020-04-08 14:30:00|7282.39|7246.39|7290.43|7254.43|7290.43|7254.43|7269.7|7233.7|284
1586356500000|2020-04-08 14:35:00|7290.11|7254.11|7284.45|7248.45|7291.24|7255.24|7281.76|7245.76|190
1586356800000|2020-04-08 14:40:00|7284.67|7248.67|7271.57|7235.57|7286.08|7250.08|7270.26|7234.26|221
1586357100000|2020-04-08 14:45:00|7271.2|7235.2|7271.1|7235.1|7274.9|7238.9|7265.69|7229.69|164
1586357400000|2020-04-08 14:50:00|7271.7|7235.7|7279.65|7243.65|7280.61|7244.61|7271.7|7235.7|223
1586357700000|2020-04-08 14:55:00|7279.66|7243.66|7290.18|7254.18|7290.18|7254.18|7275.25|7239.25|187
1586358000000|2020-04-08 15:00:00|7290.17|7254.17|7305.62|7269.62|7305.62|7269.62|7289.29|7253.29|222
1586358300000|2020-04-08 15:05:00|7305.67|7269.67|7288.96|7252.96|7306.78|7270.78|7286.83|7250.83|214
1586358600000|2020-04-08 15:10:00|7288.95|7252.95|7299.9|7263.9|7301.62|7265.62|7288.95|7252.95|272
1586358900000|2020-04-08 15:15:00|7300.9|7264.9|7292.45|7256.45|7300.9|7264.9|7292.38|7256.38|82
1586359200000|2020-04-08 15:20:00|7292.48|7256.48|7307|7271|7308.93|7272.93|7292.14|7256.14|79
1586359500000|2020-04-08 15:25:00|7306.13|7270.13|7307.97|7271.97|7308.75|7272.75|7301.32|7265.32|185
1586359800000|2020-04-08 15:30:00|7307.98|7271.98|7289.4|7253.4|7317.58|7281.58|7283.92|7247.92|264
1586360100000|2020-04-08 15:35:00|7289.02|7253.02|7290.4|7254.4|7291.6|7255.6|7286.01|7250.01|248
1586360400000|2020-04-08 15:40:00|7289.72|7253.72|7295.03|7259.03|7296.52|7260.52|7289.44|7253.44|280
1586360700000|2020-04-08 15:45:00|7294.61|7258.61|7303.93|7267.93|7306.1|7270.1|7293.87|7257.87|156
1586361000000|2020-04-08 15:50:00|7304.18|7268.18|7298.35|7262.35|7304.18|7268.18|7296.33|7260.33|126
1586361300000|2020-04-08 15:55:00|7298.13|7262.13|7297.55|7261.55|7299|7263|7295.63|7259.63|107
1586361600000|2020-04-08 16:00:00|7297.51|7261.51|7316.88|7280.88|7322.68|7286.68|7280.37|7244.37|252
1586361900000|2020-04-08 16:05:00|7315.38|7279.38|7280.06|7244.06|7315.38|7279.38|7279.04|7243.04|324
1586362200000|2020-04-08 16:10:00|7280.02|7244.02|7296.84|7260.84|7300.69|7264.69|7279.96|7243.96|331
1586362500000|2020-04-08 16:15:00|7296.3|7260.3|7301.57|7265.57|7304.72|7268.72|7296.09|7260.09|291
1586362800000|2020-04-08 16:20:00|7301.87|7265.87|7304.92|7268.92|7309.91|7273.91|7301.87|7265.87|354
1586363100000|2020-04-08 16:25:00|7304.53|7268.53|7312.49|7276.49|7312.88|7276.88|7301.68|7265.68|330
1586363400000|2020-04-08 16:30:00|7312.48|7276.48|7342.25|7306.25|7342.37|7306.37|7312.1|7276.1|282
1586363700000|2020-04-08 16:35:00|7342.87|7306.87|7339.69|7303.69|7348.56|7312.56|7328.31|7292.31|340
1586364000000|2020-04-08 16:40:00|7339.72|7303.72|7341.92|7305.92|7345.67|7309.67|7332.74|7296.74|263
1586364300000|2020-04-08 16:45:00|7341.93|7305.93|7342.56|7306.56|7358.7|7322.7|7341.93|7305.93|325
1586364600000|2020-04-08 16:50:00|7342.55|7306.55|7336.26|7300.26|7347.49|7311.49|7336.14|7300.14|255
1586364900000|2020-04-08 16:55:00|7336.11|7300.11|7347.55|7311.55|7350.34|7314.34|7327|7291|210
1586365200000|2020-04-08 17:00:00|7347.61|7311.61|7354.56|7318.56|7357.54|7321.54|7347.42|7311.42|271
1586365500000|2020-04-08 17:05:00|7354.79|7318.79|7355.83|7319.83|7360.84|7324.84|7354.79|7318.79|293
1586365800000|2020-04-08 17:10:00|7355.64|7319.64|7371.3|7335.3|7371.3|7335.3|7355.64|7319.64|403
1586366100000|2020-04-08 17:15:00|7371.18|7335.18|7350.1|7314.1|7375.08|7339.08|7346.47|7310.47|393
1586366400000|2020-04-08 17:20:00|7349.01|7313.01|7346.73|7310.73|7350.51|7314.51|7340.45|7304.45|178
1586366700000|2020-04-08 17:25:00|7346.54|7310.54|7333.58|7297.58|7348.52|7312.52|7333.58|7297.58|141
1586367000000|2020-04-08 17:30:00|7333.39|7297.39|7332.46|7296.46|7339.55|7303.55|7331.68|7295.68|194
1586367300000|2020-04-08 17:35:00|7332.71|7296.71|7334.62|7298.62|7340.5|7304.5|7332.34|7296.34|181
1586367600000|2020-04-08 17:40:00|7335.26|7299.26|7342.7|7306.7|7345.33|7309.33|7335.26|7299.26|132
1586367900000|2020-04-08 17:45:00|7342.9|7306.9|7326.83|7290.83|7343.21|7307.21|7318.73|7282.73|119
1586368200000|2020-04-08 17:50:00|7325.5|7289.5|7335.99|7299.99|7335.99|7299.99|7324.95|7288.95|173
1586368500000|2020-04-08 17:55:00|7336|7300|7331.55|7295.55|7336|7300|7328.06|7292.06|157
1586368800000|2020-04-08 18:00:00|7331.6|7295.6|7325.92|7289.92|7342.75|7306.75|7318.32|7282.32|185
1586369100000|2020-04-08 18:05:00|7327.18|7291.18|7333.24|7297.24|7333.24|7297.24|7326.85|7290.85|112
1586369400000|2020-04-08 18:10:00|7333.55|7297.55|7338.35|7302.35|7338.46|7302.46|7328.65|7292.65|245
1586369700000|2020-04-08 18:15:00|7338.28|7302.28|7337.45|7301.45|7341.09|7305.09|7334.33|7298.33|237
1586370000000|2020-04-08 18:20:00|7337.87|7301.87|7351.02|7315.02|7351.02|7315.02|7337.87|7301.87|267
1586370300000|2020-04-08 18:25:00|7351.07|7315.07|7350.49|7314.49|7356.37|7320.37|7346.4|7310.4|230
1586370600000|2020-04-08 18:30:00|7350.62|7314.62|7347.73|7311.73|7350.76|7314.76|7340.39|7304.39|181
1586370900000|2020-04-08 18:35:00|7347.74|7311.74|7338.18|7302.18|7347.74|7311.74|7338.18|7302.18|70
1586371200000|2020-04-08 18:40:00|7338.26|7302.26|7342.74|7306.74|7345.02|7309.02|7338.26|7302.26|181
1586371500000|2020-04-08 18:45:00|7342.56|7306.56|7340.44|7304.44|7347.4|7311.4|7338.29|7302.29|152
1586371800000|2020-04-08 18:50:00|7340.45|7304.45|7347.72|7311.72|7348.9|7312.9|7340.44|7304.44|181
1586372100000|2020-04-08 18:55:00|7347.64|7311.64|7343|7307|7347.64|7311.64|7340.28|7304.28|174
1586372400000|2020-04-08 19:00:00|7342.65|7306.65|7356.67|7320.67|7356.67|7320.67|7342.32|7306.32|317
1586372700000|2020-04-08 19:05:00|7356.49|7320.49|7353|7317|7356.49|7320.49|7351.27|7315.27|270
1586373000000|2020-04-08 19:10:00|7352.67|7316.67|7343.51|7307.51|7353|7317|7342.72|7306.72|95
1586373300000|2020-04-08 19:15:00|7341.91|7305.91|7309.82|7273.82|7341.91|7305.91|7306.41|7270.41|352
1586373600000|2020-04-08 19:20:00|7310.4|7274.4|7295.66|7259.66|7310.4|7274.4|7287.35|7251.35|370
1586373900000|2020-04-08 19:25:00|7295.71|7259.71|7302.77|7266.77|7313|7277|7295.71|7259.71|310
1586374200000|2020-04-08 19:30:00|7303.09|7267.09|7307.56|7271.56|7315.8|7279.8|7299.88|7263.88|317
1586374500000|2020-04-08 19:35:00|7307.38|7271.38|7313.3|7277.3|7313.75|7277.75|7305.72|7269.72|287
1586374800000|2020-04-08 19:40:00|7313.25|7277.25|7306.78|7270.78|7314.03|7278.03|7303.93|7267.93|292
1586375100000|2020-04-08 19:45:00|7307.57|7271.57|7309.37|7273.37|7309.37|7273.37|7298.17|7262.17|280
1586375400000|2020-04-08 19:50:00|7309.4|7273.4|7333.03|7297.03|7335.75|7299.75|7309.4|7273.4|527
1586375700000|2020-04-08 19:55:00|7332.84|7296.84|7329.11|7293.11|7337.2|7301.2|7328.46|7292.46|380
1586376000000|2020-04-08 20:00:00|7329.44|7293.44|7357.68|7321.68|7361.7|7325.7|7328.93|7292.93|326
1586376300000|2020-04-08 20:05:00|7358.58|7322.58|7347.75|7311.75|7358.59|7322.59|7346.22|7310.22|160
1586376600000|2020-04-08 20:10:00|7347.53|7311.53|7337.59|7301.59|7350.67|7314.67|7335.93|7299.93|228
1586376900000|2020-04-08 20:15:00|7337.17|7301.17|7359.7|7323.7|7362.79|7326.79|7337.17|7301.17|407
1586377200000|2020-04-08 20:20:00|7359.52|7323.52|7373.15|7337.15|7384.72|7348.72|7359.52|7323.52|229
1586377500000|2020-04-08 20:25:00|7373.19|7337.19|7374.17|7338.17|7376.71|7340.71|7370.32|7334.32|139
1586377800000|2020-04-08 20:30:00|7375.08|7339.08|7374.33|7338.33|7377.96|7341.96|7374.33|7338.33|95
1586378100000|2020-04-08 20:35:00|7374.29|7338.29|7356.12|7320.12|7374.29|7338.29|7354.58|7318.58|90
1586378400000|2020-04-08 20:40:00|7356.07|7320.07|7363.6|7327.6|7367.28|7331.28|7356.02|7320.02|209
1586378700000|2020-04-08 20:45:00|7363.55|7327.55|7353.65|7317.65|7365.27|7329.27|7353.27|7317.27|117
1586379000000|2020-04-08 20:50:00|7353.6|7317.6|7349.81|7313.81|7353.6|7317.6|7344.51|7308.51|140
1586379300000|2020-04-08 20:55:00|7349.35|7313.35|7340.51|7304.51|7349.35|7313.35|7335.56|7299.56|281
1586379600000|2020-04-08 21:00:00|7340.48|7304.48|7364.02|7328.02|7366.45|7330.45|7340.48|7304.48|408
1586379900000|2020-04-08 21:05:00|7364.04|7328.04|7365.13|7329.13|7367.5|7331.5|7363.5|7327.5|130
1586380200000|2020-04-08 21:10:00|7364.79|7328.79|7367.13|7331.13|7367.13|7331.13|7363.96|7327.96|60
1586380500000|2020-04-08 21:15:00|7367.69|7331.69|7364.55|7328.55|7372.44|7336.44|7364.51|7328.51|39
1586380800000|2020-04-08 21:20:00|7364.53|7328.53|7364.43|7328.43|7366|7330|7363.81|7327.81|71
1586381100000|2020-04-08 21:25:00|7363.3|7327.3|7370.26|7334.26|7372.44|7336.44|7363.26|7327.26|173
1586381400000|2020-04-08 21:30:00|7370.31|7334.31|7376.89|7340.89|7377.18|7341.18|7369.71|7333.71|97
1586381700000|2020-04-08 21:35:00|7377.11|7341.11|7382.55|7346.55|7383.28|7347.28|7377.11|7341.11|95
1586382000000|2020-04-08 21:40:00|7382.28|7346.28|7332.45|7296.45|7382.28|7346.28|7321.13|7285.13|236
1586382300000|2020-04-08 21:45:00|7332.4|7296.4|7343.67|7307.67|7343.88|7307.88|7332.4|7296.4|383
1586382600000|2020-04-08 21:50:00|7343.57|7307.57|7349.01|7313.01|7349.01|7313.01|7340.45|7304.45|206
1586382900000|2020-04-08 21:55:00|7348.61|7312.61|7347.86|7311.86|7350.13|7314.13|7347.11|7311.11|154
1586383200000|2020-04-08 22:00:00|7347.85|7311.85|7354.35|7318.35|7354.35|7318.35|7340.02|7304.02|157
1586383500000|2020-04-08 22:05:00|7355.23|7319.23|7365.42|7329.42|7365.95|7329.95|7354.53|7318.53|211
1586383800000|2020-04-08 22:10:00|7365.43|7329.43|7370.9|7334.9|7370.9|7334.9|7362.05|7326.05|348
1586384100000|2020-04-08 22:15:00|7371|7335|7366.86|7330.86|7372.59|7336.59|7366.86|7330.86|66
1586384400000|2020-04-08 22:20:00|7366.11|7330.11|7360.94|7324.94|7372.7|7336.7|7359.99|7323.99|182
1586384700000|2020-04-08 22:25:00|7361.19|7325.19|7360.51|7324.51|7364.37|7328.37|7358.8|7322.8|103
1586385000000|2020-04-08 22:30:00|7360.46|7324.46|7365.28|7329.28|7365.69|7329.69|7351.86|7315.86|137
1586385300000|2020-04-08 22:35:00|7365.33|7329.33|7367.85|7331.85|7369.56|7333.56|7365.13|7329.13|234
1586385600000|2020-04-08 22:40:00|7368.05|7332.05|7368.71|7332.71|7369.76|7333.76|7365.1|7329.1|100
1586385900000|2020-04-08 22:45:00|7368.66|7332.66|7370.98|7334.98|7371.03|7335.03|7365.37|7329.37|45
1586386200000|2020-04-08 22:50:00|7371.23|7335.23|7388.05|7352.05|7394.33|7358.33|7370.04|7334.04|252
1586386500000|2020-04-08 22:55:00|7388.1|7352.1|7381.15|7345.15|7399.57|7363.57|7378.32|7342.32|301
1586386800000|2020-04-08 23:00:00|7384.62|7348.62|7371.06|7335.06|7384.62|7348.62|7370.91|7334.91|215
1586387100000|2020-04-08 23:05:00|7371.29|7335.29|7379.07|7343.07|7381.5|7345.5|7367.99|7331.99|181
1586387400000|2020-04-08 23:10:00|7378.54|7342.54|7387.7|7351.7|7389.84|7353.84|7377.96|7341.96|299
1586387700000|2020-04-08 23:15:00|7387.71|7351.71|7380.67|7344.67|7393.16|7357.16|7377.45|7341.45|362
1586388000000|2020-04-08 23:20:00|7380.57|7344.57|7390.81|7354.81|7393.06|7357.06|7379.56|7343.56|298
1586388300000|2020-04-08 23:25:00|7390.64|7354.64|7408.81|7372.81|7411.94|7375.94|7384.86|7348.86|266
1586388600000|2020-04-08 23:30:00|7408.89|7372.89|7401.35|7365.35|7411.34|7375.34|7401.35|7365.35|248
1586388900000|2020-04-08 23:35:00|7402.16|7366.16|7397.89|7361.89|7403.72|7367.72|7390.08|7354.08|217
1586389200000|2020-04-08 23:40:00|7397.79|7361.79|7395.46|7359.46|7402.96|7366.96|7394.06|7358.06|229
1586389500000|2020-04-08 23:45:00|7395.41|7359.41|7377.6|7341.6|7396.12|7360.12|7376.95|7340.95|236
1586389800000|2020-04-08 23:50:00|7377.55|7341.55|7384.44|7348.44|7384.84|7348.84|7365.74|7329.74|343
1586390100000|2020-04-08 23:55:00|7385.39|7349.39|7382.07|7346.07|7386.4|7350.4|7374.89|7338.89|305
1586390400000|2020-04-09 00:00:00|7382.08|7346.08|7357.85|7321.85|7382.3|7346.3|7351.29|7315.29|437
1586390700000|2020-04-09 00:05:00|7357.53|7321.53|7362.34|7326.34|7364.05|7328.05|7351.22|7315.22|313
1586391000000|2020-04-09 00:10:00|7362.5|7326.5|7363.94|7327.94|7364.38|7328.38|7355.95|7319.95|321
1586391300000|2020-04-09 00:15:00|7363.98|7327.98|7366.52|7330.52|7369.93|7333.93|7360.66|7324.66|563
1586391600000|2020-04-09 00:20:00|7366.47|7330.47|7372.22|7336.22|7372.22|7336.22|7366.47|7330.47|148
1586391900000|2020-04-09 00:25:00|7372.27|7336.27|7379.73|7343.73|7381.27|7345.27|7372.27|7336.27|286
1586392200000|2020-04-09 00:30:00|7379.74|7343.74|7383.13|7347.13|7384.22|7348.22|7371.56|7335.56|222
1586392500000|2020-04-09 00:35:00|7383.33|7347.33|7389.77|7353.77|7390.52|7354.52|7379.48|7343.48|207
1586392800000|2020-04-09 00:40:00|7389.24|7353.24|7379.21|7343.21|7390.64|7354.64|7377.33|7341.33|161
1586393100000|2020-04-09 00:45:00|7379.16|7343.16|7373.21|7337.21|7379.84|7343.84|7373.21|7337.21|220
1586393400000|2020-04-09 00:50:00|7373.16|7337.16|7376.12|7340.12|7377.22|7341.22|7372.39|7336.39|134
1586393700000|2020-04-09 00:55:00|7376.07|7340.07|7369.75|7333.75|7376.07|7340.07|7367.62|7331.62|131
1586394000000|2020-04-09 01:00:00|7369.7|7333.7|7367.13|7331.13|7369.7|7333.7|7363.24|7327.24|79
1586394300000|2020-04-09 01:05:00|7367.08|7331.08|7362.14|7326.14|7367.08|7331.08|7359.59|7323.59|60
1586394600000|2020-04-09 01:10:00|7363.58|7327.58|7370.64|7334.64|7374.72|7338.72|7363.58|7327.58|134
1586394900000|2020-04-09 01:15:00|7370.37|7334.37|7362.26|7326.26|7370.37|7334.37|7361.41|7325.41|81
1586395200000|2020-04-09 01:20:00|7362.14|7326.14|7365.35|7329.35|7367.52|7331.52|7362.03|7326.03|53
1586395500000|2020-04-09 01:25:00|7365.33|7329.33|7373.06|7337.06|7373.99|7337.99|7363.73|7327.73|201
1586395800000|2020-04-09 01:30:00|7373.03|7337.03|7340.17|7304.17|7373.99|7337.99|7336.68|7300.68|188
1586396100000|2020-04-09 01:35:00|7340.92|7304.92|7341.82|7305.82|7346|7310|7338.88|7302.88|163
1586396400000|2020-04-09 01:40:00|7341.07|7305.07|7328.05|7292.05|7345.1|7309.1|7328.05|7292.05|228
1586396700000|2020-04-09 01:45:00|7327.9|7291.9|7331.23|7295.23|7335.52|7299.52|7315.05|7279.05|171
1586397000000|2020-04-09 01:50:00|7331.33|7295.33|7326.1|7290.1|7332.18|7296.18|7319.8|7283.8|229
1586397300000|2020-04-09 01:55:00|7325.97|7289.97|7335.84|7299.84|7338.25|7302.25|7324.13|7288.13|155
1586397600000|2020-04-09 02:00:00|7335.17|7299.17|7328.01|7292.01|7335.17|7299.17|7320.21|7284.21|88
1586397900000|2020-04-09 02:05:00|7327.83|7291.83|7333.14|7297.14|7335.78|7299.78|7323.98|7287.98|328
1586398200000|2020-04-09 02:10:00|7333.67|7297.67|7338.18|7302.18|7338.7|7302.7|7332.21|7296.21|233
1586398500000|2020-04-09 02:15:00|7338.31|7302.31|7345.22|7309.22|7345.96|7309.96|7338.1|7302.1|112
1586398800000|2020-04-09 02:20:00|7345.3|7309.3|7337.53|7301.53|7347.3|7311.3|7336.81|7300.81|86
1586399100000|2020-04-09 02:25:00|7336.48|7300.48|7340.37|7304.37|7340.59|7304.59|7331.71|7295.71|162
1586399400000|2020-04-09 02:30:00|7340.27|7304.27|7333.37|7297.37|7340.37|7304.37|7330.01|7294.01|135
1586399700000|2020-04-09 02:35:00|7332.49|7296.49|7327|7291|7335.29|7299.29|7327|7291|93
1586400000000|2020-04-09 02:40:00|7326.27|7290.27|7335.05|7299.05|7335.08|7299.08|7322.9|7286.9|181
1586400300000|2020-04-09 02:45:00|7335.08|7299.08|7337.67|7301.67|7339.28|7303.28|7333.74|7297.74|156
1586400600000|2020-04-09 02:50:00|7335.99|7299.99|7335|7299|7340.2|7304.2|7334.93|7298.93|174
1586400900000|2020-04-09 02:55:00|7334.95|7298.95|7344.15|7308.15|7346|7310|7334.9|7298.9|221
1586401200000|2020-04-09 03:00:00|7344.2|7308.2|7334.29|7298.29|7344.36|7308.36|7331.27|7295.27|134
1586401500000|2020-04-09 03:05:00|7334.3|7298.3|7333.09|7297.09|7335.16|7299.16|7329.99|7293.99|174
1586401800000|2020-04-09 03:10:00|7333.04|7297.04|7332.46|7296.46|7334.88|7298.88|7331.8|7295.8|103
1586402100000|2020-04-09 03:15:00|7332.41|7296.41|7319.22|7283.22|7332.46|7296.46|7318.61|7282.61|144
1586402400000|2020-04-09 03:20:00|7319.1|7283.1|7323.97|7287.97|7324.55|7288.55|7318.8|7282.8|86
1586402700000|2020-04-09 03:25:00|7323.84|7287.84|7318.92|7282.92|7326.96|7290.96|7318.92|7282.92|83
1586403000000|2020-04-09 03:30:00|7318.87|7282.87|7291.77|7255.77|7318.87|7282.87|7291.77|7255.77|353
1586403300000|2020-04-09 03:35:00|7290.9|7254.9|7303.4|7267.4|7303.5|7267.5|7290.9|7254.9|104
1586403600000|2020-04-09 03:40:00|7302.01|7266.01|7307.92|7271.92|7307.92|7271.92|7302.01|7266.01|28
1586403900000|2020-04-09 03:45:00|7307.44|7271.44|7304.67|7268.67|7307.44|7271.44|7303.17|7267.17|114
1586404200000|2020-04-09 03:50:00|7304.72|7268.72|7298.39|7262.39|7309.84|7273.84|7298.34|7262.34|87
1586404500000|2020-04-09 03:55:00|7298.11|7262.11|7309.49|7273.49|7311.14|7275.14|7298.11|7262.11|320
1586404800000|2020-04-09 04:00:00|7309.24|7273.24|7273.5|7237.5|7309.49|7273.49|7273.09|7237.09|204
1586405100000|2020-04-09 04:05:00|7273.98|7237.98|7282.22|7246.22|7291.03|7255.03|7270.35|7234.35|301
1586405400000|2020-04-09 04:10:00|7282.17|7246.17|7268.22|7232.22|7283.29|7247.29|7267.1|7231.1|145
1586405700000|2020-04-09 04:15:00|7268.17|7232.17|7285.45|7249.45|7287.05|7251.05|7267.14|7231.14|294
1586406000000|2020-04-09 04:20:00|7285.5|7249.5|7288.75|7252.75|7288.75|7252.75|7282.31|7246.31|170
1586406300000|2020-04-09 04:25:00|7288.55|7252.55|7295.65|7259.65|7295.84|7259.84|7287.45|7251.45|81
1586406600000|2020-04-09 04:30:00|7295.1|7259.1|7299.77|7263.77|7301.76|7265.76|7291.61|7255.61|77
1586406900000|2020-04-09 04:35:00|7299.87|7263.87|7309.25|7273.25|7309.25|7273.25|7299.87|7263.87|92
1586407200000|2020-04-09 04:40:00|7310.84|7274.84|7301.04|7265.04|7311.38|7275.38|7300.04|7264.04|95
1586407500000|2020-04-09 04:45:00|7300.99|7264.99|7312.14|7276.14|7314|7278|7300.13|7264.13|105
1586407800000|2020-04-09 04:50:00|7312.18|7276.18|7308.64|7272.64|7319.99|7283.99|7308.39|7272.39|257
1586408100000|2020-04-09 04:55:00|7308.34|7272.34|7313.44|7277.44|7314.89|7278.89|7306.58|7270.58|230
1586408400000|2020-04-09 05:00:00|7313.39|7277.39|7313.07|7277.07|7314.67|7278.67|7302.49|7266.49|171
1586408700000|2020-04-09 05:05:00|7312.54|7276.54|7321.94|7285.94|7325.02|7289.02|7311.4|7275.4|177
1586409000000|2020-04-09 05:10:00|7319.69|7283.69|7326.12|7290.12|7326.65|7290.65|7319.69|7283.69|131
1586409300000|2020-04-09 05:15:00|7325.33|7289.33|7324.48|7288.48|7325.33|7289.33|7316.78|7280.78|97
1586409600000|2020-04-09 05:20:00|7323.38|7287.38|7321.71|7285.71|7325.38|7289.38|7321.51|7285.51|75
1586409900000|2020-04-09 05:25:00|7321.7|7285.7|7311.4|7275.4|7322.51|7286.51|7311.4|7275.4|122
1586410200000|2020-04-09 05:30:00|7311.35|7275.35|7310.5|7274.5|7311.35|7275.35|7308.07|7272.07|88
1586410500000|2020-04-09 05:35:00|7309.76|7273.76|7304.03|7268.03|7310.5|7274.5|7302.4|7266.4|153
1586410800000|2020-04-09 05:40:00|7304.08|7268.08|7307.78|7271.78|7309.85|7273.85|7303.83|7267.83|94
1586411100000|2020-04-09 05:45:00|7307.75|7271.75|7322.06|7286.06|7322.5|7286.5|7307.37|7271.37|226
1586411400000|2020-04-09 05:50:00|7322.2|7286.2|7319.87|7283.87|7323.92|7287.92|7319.7|7283.7|296
1586411700000|2020-04-09 05:55:00|7321.01|7285.01|7336.04|7300.04|7336.05|7300.05|7321.01|7285.01|274
1586412000000|2020-04-09 06:00:00|7335.99|7299.99|7340.52|7304.52|7346.5|7310.5|7334.06|7298.06|236
1586412300000|2020-04-09 06:05:00|7340.57|7304.57|7341.85|7305.85|7343.54|7307.54|7338.44|7302.44|130
1586412600000|2020-04-09 06:10:00|7341.88|7305.88|7333.94|7297.94|7341.88|7305.88|7333.94|7297.94|120
1586412900000|2020-04-09 06:15:00|7331.58|7295.58|7337.99|7301.99|7337.99|7301.99|7328.84|7292.84|172
1586413200000|2020-04-09 06:20:00|7337.98|7301.98|7330.98|7294.98|7340.7|7304.7|7330.98|7294.98|142
1586413500000|2020-04-09 06:25:00|7330.93|7294.93|7326.4|7290.4|7330.93|7294.93|7326.4|7290.4|54
1586413800000|2020-04-09 06:30:00|7326.15|7290.15|7329.46|7293.46|7332.13|7296.13|7325.78|7289.78|103
1586414100000|2020-04-09 06:35:00|7330.36|7294.36|7323.8|7287.8|7332.36|7296.36|7322.79|7286.79|130
1586414400000|2020-04-09 06:40:00|7323.75|7287.75|7329.81|7293.81|7330.38|7294.38|7322.32|7286.32|221
1586414700000|2020-04-09 06:45:00|7329.89|7293.89|7331.11|7295.11|7331.16|7295.16|7329.79|7293.79|26
1586415000000|2020-04-09 06:50:00|7331.94|7295.94|7333.88|7297.88|7335.26|7299.26|7331.94|7295.94|71
1586415300000|2020-04-09 06:55:00|7336.17|7300.17|7337.63|7301.63|7337.63|7301.63|7336.08|7300.08|40
1586415600000|2020-04-09 07:00:00|7337.64|7301.64|7332.2|7296.2|7339.87|7303.87|7331.11|7295.11|105
1586415900000|2020-04-09 07:05:00|7332.16|7296.16|7324.73|7288.73|7332.16|7296.16|7324.17|7288.17|43
1586416200000|2020-04-09 07:10:00|7324.53|7288.53|7315.21|7279.21|7325.52|7289.52|7315.21|7279.21|93
1586416500000|2020-04-09 07:15:00|7315.16|7279.16|7322.98|7286.98|7327.81|7291.81|7311.64|7275.64|75
1586416800000|2020-04-09 07:20:00|7322.52|7286.52|7332.24|7296.24|7332.92|7296.92|7322.37|7286.37|77
1586417100000|2020-04-09 07:25:00|7331.74|7295.74|7336.46|7300.46|7336.46|7300.46|7330.56|7294.56|95
1586417400000|2020-04-09 07:30:00|7336.5|7300.5|7343.59|7307.59|7349.95|7313.95|7336.5|7300.5|169
1586417700000|2020-04-09 07:35:00|7343.09|7307.09|7339.12|7303.12|7343.83|7307.83|7339.12|7303.12|102
1586418000000|2020-04-09 07:40:00|7339.07|7303.07|7344.16|7308.16|7344.35|7308.35|7331.16|7295.16|113
1586418300000|2020-04-09 07:45:00|7342.12|7306.12|7348.21|7312.21|7351.57|7315.57|7342.12|7306.12|191
1586418600000|2020-04-09 07:50:00|7348.3|7312.3|7358.77|7322.77|7358.77|7322.77|7346.56|7310.56|192
1586418900000|2020-04-09 07:55:00|7359.14|7323.14|7355.79|7319.79|7361|7325|7353.95|7317.95|126
1586419200000|2020-04-09 08:00:00|7355.84|7319.84|7373.3|7337.3|7373.89|7337.89|7355.84|7319.84|374
1586419500000|2020-04-09 08:05:00|7374.24|7338.24|7366.54|7330.54|7374.69|7338.69|7366.54|7330.54|96
1586419800000|2020-04-09 08:10:00|7365.73|7329.73|7366.97|7330.97|7368.98|7332.98|7362.41|7326.41|150
1586420100000|2020-04-09 08:15:00|7366.32|7330.32|7372.55|7336.55|7374.5|7338.5|7366.32|7330.32|80
1586420400000|2020-04-09 08:20:00|7372.57|7336.57|7372.96|7336.96|7374.57|7338.57|7372.56|7336.56|92
1586420700000|2020-04-09 08:25:00|7372.88|7336.88|7354.72|7318.72|7372.88|7336.88|7352.05|7316.05|217
1586421000000|2020-04-09 08:30:00|7354.75|7318.75|7351.1|7315.1|7355.67|7319.67|7345.32|7309.32|230
1586421300000|2020-04-09 08:35:00|7350.5|7314.5|7344.54|7308.54|7350.5|7314.5|7342.41|7306.41|164
1586421600000|2020-04-09 08:40:00|7344.25|7308.25|7351.52|7315.52|7351.87|7315.87|7340.92|7304.92|93
1586421900000|2020-04-09 08:45:00|7351.48|7315.48|7354.91|7318.91|7361.5|7325.5|7351.23|7315.23|91
1586422200000|2020-04-09 08:50:00|7354.92|7318.92|7359.63|7323.63|7359.63|7323.63|7354.91|7318.91|69
1586422500000|2020-04-09 08:55:00|7359.22|7323.22|7358.7|7322.7|7363.65|7327.65|7358.4|7322.4|46
1586422800000|2020-04-09 09:00:00|7358.34|7322.34|7345.01|7309.01|7358.34|7322.34|7344.23|7308.23|94
1586423100000|2020-04-09 09:05:00|7345.26|7309.26|7342.02|7306.02|7348.13|7312.13|7341.71|7305.71|56
1586423400000|2020-04-09 09:10:00|7341.71|7305.71|7339.95|7303.95|7342.67|7306.67|7335.5|7299.5|53
1586423700000|2020-04-09 09:15:00|7339.89|7303.89|7339.37|7303.37|7342.08|7306.08|7339.05|7303.05|83
1586424000000|2020-04-09 09:20:00|7338.85|7302.85|7339.74|7303.74|7339.75|7303.75|7335.22|7299.22|112
1586424300000|2020-04-09 09:25:00|7339.37|7303.37|7340.61|7304.61|7348.39|7312.39|7337.03|7301.03|209
1586424600000|2020-04-09 09:30:00|7340.59|7304.59|7348.25|7312.25|7352.24|7316.24|7339.91|7303.91|284
1586424900000|2020-04-09 09:35:00|7348.37|7312.37|7340.91|7304.91|7351.92|7315.92|7340.78|7304.78|48
1586425200000|2020-04-09 09:40:00|7340.78|7304.78|7335.65|7299.65|7340.91|7304.91|7333.94|7297.94|89
1586425500000|2020-04-09 09:45:00|7334.66|7298.66|7336.08|7300.08|7336.14|7300.14|7328|7292|129
1586425800000|2020-04-09 09:50:00|7335.31|7299.31|7323.05|7287.05|7336.39|7300.39|7323.05|7287.05|82
1586426100000|2020-04-09 09:55:00|7323.46|7287.46|7319.38|7283.38|7324.6|7288.6|7318.28|7282.28|37
1586426400000|2020-04-09 10:00:00|7315.38|7279.38|7323.29|7287.29|7323.97|7287.97|7303.87|7267.87|251
1586426700000|2020-04-09 10:05:00|7323.26|7287.26|7330.36|7294.36|7330.43|7294.43|7322.85|7286.85|278
1586427000000|2020-04-09 10:10:00|7330.61|7294.61|7333.67|7297.67|7333.68|7297.68|7324.75|7288.75|229
1586427300000|2020-04-09 10:15:00|7333.82|7297.82|7334.25|7298.25|7337.76|7301.76|7333.81|7297.81|114
1586427600000|2020-04-09 10:20:00|7333.85|7297.85|7325.41|7289.41|7336.71|7300.71|7322.98|7286.98|116
1586427900000|2020-04-09 10:25:00|7325.46|7289.46|7330.12|7294.12|7331.95|7295.95|7323.53|7287.53|127
1586428200000|2020-04-09 10:30:00|7329.72|7293.72|7335.07|7299.07|7335.07|7299.07|7329.49|7293.49|97
1586428500000|2020-04-09 10:35:00|7335.12|7299.12|7331.88|7295.88|7335.12|7299.12|7330.99|7294.99|76
1586428800000|2020-04-09 10:40:00|7331.1|7295.1|7327.71|7291.71|7331.8|7295.8|7320.79|7284.79|84
1586429100000|2020-04-09 10:45:00|7327.88|7291.88|7332.78|7296.78|7337.22|7301.22|7327.88|7291.88|183
1586429400000|2020-04-09 10:50:00|7332.56|7296.56|7330.68|7294.68|7337.33|7301.33|7330.68|7294.68|91
1586429700000|2020-04-09 10:55:00|7330.19|7294.19|7332.58|7296.58|7334.35|7298.35|7328.62|7292.62|188
1586430000000|2020-04-09 11:00:00|7332.9|7296.9|7337.49|7301.49|7338.35|7302.35|7332.78|7296.78|179
1586430300000|2020-04-09 11:05:00|7337.56|7301.56|7348.71|7312.71|7351.32|7315.32|7336.8|7300.8|228
1586430600000|2020-04-09 11:10:00|7347.47|7311.47|7347.53|7311.53|7348.71|7312.71|7344.13|7308.13|159
1586430900000|2020-04-09 11:15:00|7347.58|7311.58|7345.01|7309.01|7349.97|7313.97|7343.83|7307.83|93
1586431200000|2020-04-09 11:20:00|7345.04|7309.04|7335.65|7299.65|7346.26|7310.26|7335.55|7299.55|80
1586431500000|2020-04-09 11:25:00|7336.61|7300.61|7323.82|7287.82|7337.85|7301.85|7323.82|7287.82|140
1586431800000|2020-04-09 11:30:00|7323.77|7287.77|7318.72|7282.72|7323.77|7287.77|7310.7|7274.7|251
1586432100000|2020-04-09 11:35:00|7318.67|7282.67|7309.69|7273.69|7318.67|7282.67|7309.69|7273.69|156
1586432400000|2020-04-09 11:40:00|7309.19|7273.19|7304|7268|7309.19|7273.19|7289.83|7253.83|304
1586432700000|2020-04-09 11:45:00|7303.24|7267.24|7308.01|7272.01|7309.83|7273.83|7296.87|7260.87|330
1586433000000|2020-04-09 11:50:00|7308.06|7272.06|7302.36|7266.36|7310.7|7274.7|7301.75|7265.75|426
1586433300000|2020-04-09 11:55:00|7301.94|7265.94|7207.96|7171.96|7301.94|7265.94|7170.44|7134.44|426
1586433600000|2020-04-09 12:00:00|7209.8|7173.8|7185.52|7149.52|7210.05|7174.05|7146.54|7110.54|592
1586433900000|2020-04-09 12:05:00|7184.29|7148.29|7203.57|7167.57|7204.6|7168.6|7174.75|7138.75|290
1586434200000|2020-04-09 12:10:00|7203.84|7167.84|7211.14|7175.14|7211.14|7175.14|7194|7158|248
1586434500000|2020-04-09 12:15:00|7211.17|7175.17|7251.27|7215.27|7273.9|7237.9|7211.17|7175.17|433
1586434800000|2020-04-09 12:20:00|7251.1|7215.1|7245.35|7209.35|7254.05|7218.05|7242.45|7206.45|403
1586435100000|2020-04-09 12:25:00|7245.85|7209.85|7269.1|7233.1|7271.96|7235.96|7244.95|7208.95|474
1586435400000|2020-04-09 12:30:00|7268.26|7232.26|7258.44|7222.44|7285.81|7249.81|7258.44|7222.44|384
1586435700000|2020-04-09 12:35:00|7254.44|7218.44|7255.91|7219.91|7263.01|7227.01|7254.35|7218.35|177
1586436000000|2020-04-09 12:40:00|7255.78|7219.78|7261.62|7225.62|7267.67|7231.67|7251.6|7215.6|242
1586436300000|2020-04-09 12:45:00|7261.57|7225.57|7268.65|7232.65|7269.53|7233.53|7253.35|7217.35|144
1586436600000|2020-04-09 12:50:00|7270.42|7234.42|7316.16|7280.16|7322.69|7286.69|7267.26|7231.26|295
1586436900000|2020-04-09 12:55:00|7315.92|7279.92|7330.52|7294.52|7331.72|7295.72|7309.3|7273.3|414
1586437200000|2020-04-09 13:00:00|7330.56|7294.56|7307.73|7271.73|7334.2|7298.2|7307.73|7271.73|247
1586437500000|2020-04-09 13:05:00|7307.72|7271.72|7319.63|7283.63|7322.81|7286.81|7305.71|7269.71|177
1586437800000|2020-04-09 13:10:00|7319.5|7283.5|7325.07|7289.07|7332|7296|7315.83|7279.83|180
1586438100000|2020-04-09 13:15:00|7325.02|7289.02|7343.84|7307.84|7343.84|7307.84|7321.98|7285.98|187
1586438400000|2020-04-09 13:20:00|7344.82|7308.82|7343.44|7307.44|7367.35|7331.35|7342.69|7306.69|239
1586438700000|2020-04-09 13:25:00|7343.31|7307.31|7328.39|7292.39|7349.68|7313.68|7327.83|7291.83|185
1586439000000|2020-04-09 13:30:00|7328.34|7292.34|7322.23|7286.23|7339.59|7303.59|7322.23|7286.23|166
1586439300000|2020-04-09 13:35:00|7321.73|7285.73|7343.87|7307.87|7348.03|7312.03|7321.67|7285.67|187
1586439600000|2020-04-09 13:40:00|7343.9|7307.9|7351.7|7315.7|7356.09|7320.09|7338.78|7302.78|339
1586439900000|2020-04-09 13:45:00|7351.72|7315.72|7342.83|7306.83|7360.81|7324.81|7341.83|7305.83|254
1586440200000|2020-04-09 13:50:00|7342.37|7306.37|7356.35|7320.35|7357.4|7321.4|7341.98|7305.98|383
1586440500000|2020-04-09 13:55:00|7356.1|7320.1|7361.53|7325.53|7363.09|7327.09|7355.18|7319.18|483
1586440800000|2020-04-09 14:00:00|7361.48|7325.48|7348.77|7312.77|7371.46|7335.46|7348.77|7312.77|225
1586441100000|2020-04-09 14:05:00|7348.43|7312.43|7330.32|7294.32|7348.43|7312.43|7320.93|7284.93|323
1586441400000|2020-04-09 14:10:00|7331.33|7295.33|7335.68|7299.68|7337.68|7301.68|7328.09|7292.09|121
1586441700000|2020-04-09 14:15:00|7337.53|7301.53|7316.27|7280.27|7337.58|7301.58|7262.15|7226.15|243
1586442000000|2020-04-09 14:20:00|7316.82|7280.82|7329.41|7293.41|7329.55|7293.55|7316.71|7280.71|184
1586442300000|2020-04-09 14:25:00|7328.76|7292.76|7341.35|7305.35|7345.1|7309.1|7328.7|7292.7|229
1586442600000|2020-04-09 14:30:00|7341.4|7305.4|7360.95|7324.95|7360.95|7324.95|7332.66|7296.66|226
1586442900000|2020-04-09 14:35:00|7360.83|7324.83|7368.64|7332.64|7368.7|7332.7|7359.57|7323.57|138
1586443200000|2020-04-09 14:40:00|7368.59|7332.59|7360.56|7324.56|7368.59|7332.59|7354.63|7318.63|323
1586443500000|2020-04-09 14:45:00|7361.1|7325.1|7341.5|7305.5|7361.1|7325.1|7341.05|7305.05|159
1586443800000|2020-04-09 14:50:00|7341.45|7305.45|7332.78|7296.78|7343.91|7307.91|7332.37|7296.37|201
1586444100000|2020-04-09 14:55:00|7332.94|7296.94|7343.92|7307.92|7343.92|7307.92|7332.84|7296.84|199
1586444400000|2020-04-09 15:00:00|7343.93|7307.93|7334.97|7298.97|7348.36|7312.36|7330.49|7294.49|128
1586444700000|2020-04-09 15:05:00|7335.02|7299.02|7327.94|7291.94|7335.32|7299.32|7324.74|7288.74|149
1586445000000|2020-04-09 15:10:00|7327.93|7291.93|7331.52|7295.52|7331.52|7295.52|7325.1|7289.1|111
1586445300000|2020-04-09 15:15:00|7331.25|7295.25|7306.98|7270.98|7331.52|7295.52|7306.98|7270.98|150
1586445600000|2020-04-09 15:20:00|7306.63|7270.63|7308.96|7272.96|7315.46|7279.46|7302|7266|132
1586445900000|2020-04-09 15:25:00|7309.01|7273.01|7329.1|7293.1|7330.6|7294.6|7308.66|7272.66|217
1586446200000|2020-04-09 15:30:00|7329.15|7293.15|7317.28|7281.28|7329.15|7293.15|7311.47|7275.47|260
1586446500000|2020-04-09 15:35:00|7317.21|7281.21|7320.5|7284.5|7320.5|7284.5|7308.67|7272.67|222
1586446800000|2020-04-09 15:40:00|7320.45|7284.45|7308.79|7272.79|7320.5|7284.5|7306.7|7270.7|142
1586447100000|2020-04-09 15:45:00|7308.84|7272.84|7308.42|7272.42|7312.71|7276.71|7302.47|7266.47|128
1586447400000|2020-04-09 15:50:00|7308.47|7272.47|7301.06|7265.06|7310.08|7274.08|7299.64|7263.64|239
1586447700000|2020-04-09 15:55:00|7301.11|7265.11|7305.28|7269.28|7305.28|7269.28|7280.29|7244.29|244
1586448000000|2020-04-09 16:00:00|7305.4|7269.4|7322.85|7286.85|7322.85|7286.85|7299.81|7263.81|224
1586448300000|2020-04-09 16:05:00|7321.79|7285.79|7312.95|7276.95|7322.85|7286.85|7307.67|7271.67|73
1586448600000|2020-04-09 16:10:00|7312.79|7276.79|7297.66|7261.66|7312.79|7276.79|7297.16|7261.16|132
1586448900000|2020-04-09 16:15:00|7297.71|7261.71|7316.63|7280.63|7316.63|7280.63|7297.66|7261.66|161
1586449200000|2020-04-09 16:20:00|7315.94|7279.94|7315.21|7279.21|7317.21|7281.21|7313.55|7277.55|34
1586449500000|2020-04-09 16:25:00|7313.7|7277.7|7306.27|7270.27|7313.7|7277.7|7302|7266|293
1586449800000|2020-04-09 16:30:00|7306.22|7270.22|7314.2|7278.2|7315.22|7279.22|7305.72|7269.72|163
1586450100000|2020-04-09 16:35:00|7314.15|7278.15|7313.35|7277.35|7316.44|7280.44|7311.12|7275.12|97
1586450400000|2020-04-09 16:40:00|7313.8|7277.8|7298.88|7262.88|7314.5|7278.5|7293.05|7257.05|228
1586450700000|2020-04-09 16:45:00|7299.03|7263.03|7302.53|7266.53|7307.51|7271.51|7297.91|7261.91|391
1586451000000|2020-04-09 16:50:00|7302.52|7266.52|7294.88|7258.88|7306.46|7270.46|7294.1|7258.1|188
1586451300000|2020-04-09 16:55:00|7296.49|7260.49|7303.81|7267.81|7307.13|7271.13|7294.1|7258.1|402
1586451600000|2020-04-09 17:00:00|7303.76|7267.76|7307.85|7271.85|7308.38|7272.38|7297.63|7261.63|156
1586451900000|2020-04-09 17:05:00|7306.49|7270.49|7332.15|7296.15|7332.15|7296.15|7305.54|7269.54|326
1586452200000|2020-04-09 17:10:00|7332.12|7296.12|7326.39|7290.39|7332.12|7296.12|7326.39|7290.39|35
1586452500000|2020-04-09 17:15:00|7326.42|7290.42|7325.66|7289.66|7326.42|7290.42|7320.43|7284.43|91
1586452800000|2020-04-09 17:20:00|7324.81|7288.81|7325.88|7289.88|7333.98|7297.98|7324.81|7288.81|202
1586453100000|2020-04-09 17:25:00|7327.07|7291.07|7330.25|7294.25|7330.25|7294.25|7322.02|7286.02|227
1586453400000|2020-04-09 17:30:00|7330.4|7294.4|7332.17|7296.17|7332.57|7296.57|7325.2|7289.2|361
1586453700000|2020-04-09 17:35:00|7332.92|7296.92|7322.8|7286.8|7332.97|7296.97|7322.8|7286.8|342
1586454000000|2020-04-09 17:40:00|7323.33|7287.33|7324.65|7288.65|7325.5|7289.5|7322.8|7286.8|176
1586454300000|2020-04-09 17:45:00|7323.37|7287.37|7313.75|7277.75|7323.37|7287.37|7312.05|7276.05|79
1586454600000|2020-04-09 17:50:00|7313.7|7277.7|7310.52|7274.52|7317|7281|7310.09|7274.09|230
1586454900000|2020-04-09 17:55:00|7310.47|7274.47|7318.03|7282.03|7318.24|7282.24|7308.69|7272.69|79
1586455200000|2020-04-09 18:00:00|7317.98|7281.98|7302.25|7266.25|7318.11|7282.11|7302.25|7266.25|116
1586455500000|2020-04-09 18:05:00|7302.1|7266.1|7295.83|7259.83|7302.1|7266.1|7292.71|7256.71|124
1586455800000|2020-04-09 18:10:00|7296.48|7260.48|7295.86|7259.86|7300.58|7264.58|7294.17|7258.17|128
1586456100000|2020-04-09 18:15:00|7294.06|7258.06|7298.2|7262.2|7300.72|7264.72|7293.86|7257.86|177
1586456400000|2020-04-09 18:20:00|7297.9|7261.9|7309.99|7273.99|7309.99|7273.99|7297.11|7261.11|148
1586456700000|2020-04-09 18:25:00|7309.14|7273.14|7297.66|7261.66|7309.19|7273.19|7297.66|7261.66|88
1586457000000|2020-04-09 18:30:00|7297.23|7261.23|7306.74|7270.74|7310.09|7274.09|7297.22|7261.22|192
1586457300000|2020-04-09 18:35:00|7306.41|7270.41|7300.72|7264.72|7311.1|7275.1|7299.1|7263.1|320
1586457600000|2020-04-09 18:40:00|7300.82|7264.82|7286.1|7250.1|7302.83|7266.83|7277.11|7241.11|258
1586457900000|2020-04-09 18:45:00|7286.06|7250.06|7287.25|7251.25|7296.16|7260.16|7284.14|7248.14|206
1586458200000|2020-04-09 18:50:00|7287.73|7251.73|7278.45|7242.45|7289.55|7253.55|7276.09|7240.09|177
1586458500000|2020-04-09 18:55:00|7278.5|7242.5|7276.99|7240.99|7280.18|7244.18|7263.31|7227.31|231
1586458800000|2020-04-09 19:00:00|7278.46|7242.46|7275.81|7239.81|7280.7|7244.7|7270.55|7234.55|137
1586459100000|2020-04-09 19:05:00|7276.01|7240.01|7284.67|7248.67|7285.44|7249.44|7271.53|7235.53|332
1586459400000|2020-04-09 19:10:00|7284.69|7248.69|7291.6|7255.6|7294.62|7258.62|7284.66|7248.66|299
1586459700000|2020-04-09 19:15:00|7291.65|7255.65|7290.23|7254.23|7298.61|7262.61|7290.23|7254.23|137
1586460000000|2020-04-09 19:20:00|7290.28|7254.28|7277.48|7241.48|7292.1|7256.1|7277.34|7241.34|123
1586460300000|2020-04-09 19:25:00|7277.47|7241.47|7274.24|7238.24|7283.58|7247.58|7271.75|7235.75|212
1586460600000|2020-04-09 19:30:00|7274.25|7238.25|7274.68|7238.68|7280.35|7244.35|7274.01|7238.01|220
1586460900000|2020-04-09 19:35:00|7274.31|7238.31|7274.95|7238.95|7275.35|7239.35|7271.17|7235.17|148
1586461200000|2020-04-09 19:40:00|7275.1|7239.1|7289.95|7253.95|7289.95|7253.95|7275.05|7239.05|160
1586461500000|2020-04-09 19:45:00|7289.93|7253.93|7288.17|7252.17|7289.95|7253.95|7284.64|7248.64|157
1586461800000|2020-04-09 19:50:00|7288.22|7252.22|7290.46|7254.46|7298.67|7262.67|7288.17|7252.17|141
1586462100000|2020-04-09 19:55:00|7290.41|7254.41|7289.1|7253.1|7290.88|7254.88|7283.98|7247.98|125
1586462400000|2020-04-09 20:00:00|7288.03|7252.03|7271.92|7235.92|7288.03|7252.03|7269.59|7233.59|147
1586462700000|2020-04-09 20:05:00|7271.66|7235.66|7279.59|7243.59|7279.65|7243.65|7269.96|7233.96|229
1586463000000|2020-04-09 20:10:00|7279.54|7243.54|7276.31|7240.31|7279.54|7243.54|7269.4|7233.4|420
1586463300000|2020-04-09 20:15:00|7275.41|7239.41|7282.51|7246.51|7282.51|7246.51|7274.41|7238.41|197
1586463600000|2020-04-09 20:20:00|7282.18|7246.18|7282.13|7246.13|7282.8|7246.8|7279.55|7243.55|71
1586463900000|2020-04-09 20:25:00|7282.18|7246.18|7284.18|7248.18|7286.73|7250.73|7282.18|7246.18|217
1586464200000|2020-04-09 20:30:00|7284.39|7248.39|7282.51|7246.51|7284.39|7248.39|7280.31|7244.31|78
1586464500000|2020-04-09 20:35:00|7282.55|7246.55|7285.53|7249.53|7285.86|7249.86|7282.55|7246.55|14
1586464800000|2020-04-09 20:40:00|7284.89|7248.89|7300.05|7264.05|7301.3|7265.3|7283.56|7247.56|149
1586465100000|2020-04-09 20:45:00|7300.62|7264.62|7299.55|7263.55|7300.65|7264.65|7294.06|7258.06|229
1586465400000|2020-04-09 20:50:00|7299.15|7263.15|7312.5|7276.5|7312.5|7276.5|7298.25|7262.25|137
1586465700000|2020-04-09 20:55:00|7313.01|7277.01|7321|7285|7326.45|7290.45|7313.01|7277.01|125
1586466000000|2020-04-09 21:00:00|7319.55|7283.55|7318.58|7282.58|7331.64|7295.64|7318.08|7282.08|324
1586466300000|2020-04-09 21:05:00|7318.68|7282.68|7317.32|7281.32|7319.98|7283.98|7298.69|7262.69|395
1586466600000|2020-04-09 21:10:00|7317.27|7281.27|7315.76|7279.76|7320.38|7284.38|7315.43|7279.43|125
1586466900000|2020-04-09 21:15:00|7314.68|7278.68|7305.89|7269.89|7315.42|7279.42|7304.71|7268.71|113
1586467200000|2020-04-09 21:20:00|7305|7269|7307.01|7271.01|7308.49|7272.49|7305|7269|124
1586467500000|2020-04-09 21:25:00|7307.08|7271.08|7311.76|7275.76|7316.97|7280.97|7307.08|7271.08|189
1586467800000|2020-04-09 21:30:00|7311.5|7275.5|7320.68|7284.68|7320.78|7284.78|7311.32|7275.32|79
1586468100000|2020-04-09 21:35:00|7320.66|7284.66|7312.58|7276.58|7320.66|7284.66|7312.58|7276.58|51
1586468400000|2020-04-09 21:40:00|7312.53|7276.53|7313.47|7277.47|7314.29|7278.29|7312.19|7276.19|44
1586468700000|2020-04-09 21:45:00|7314.18|7278.18|7320.28|7284.28|7320.28|7284.28|7313.29|7277.29|154
1586469000000|2020-04-09 21:50:00|7320.33|7284.33|7326.86|7290.86|7329.01|7293.01|7318.62|7282.62|118
1586469300000|2020-04-09 21:55:00|7326.5|7290.5|7333.08|7297.08|7333.08|7297.08|7322.43|7286.43|100
1586469600000|2020-04-09 22:00:00|7333.09|7297.09|7321.73|7285.73|7334.9|7298.9|7318.58|7282.58|172
1586469900000|2020-04-09 22:05:00|7321.68|7285.68|7329.12|7293.12|7329.26|7293.26|7321.34|7285.34|57
1586470200000|2020-04-09 22:10:00|7329.26|7293.26|7332.18|7296.18|7337.75|7301.75|7326.95|7290.95|121
1586470500000|2020-04-09 22:15:00|7331.99|7295.99|7328.22|7292.22|7332.98|7296.98|7325.81|7289.81|138
1586470800000|2020-04-09 22:20:00|7328.26|7292.26|7324.2|7288.2|7328.43|7292.43|7319.31|7283.31|267
1586471100000|2020-04-09 22:25:00|7324.52|7288.52|7320.94|7284.94|7327.71|7291.71|7319.33|7283.33|60
1586471400000|2020-04-09 22:30:00|7321|7285|7312.42|7276.42|7322.66|7286.66|7311.94|7275.94|156
1586471700000|2020-04-09 22:35:00|7313.39|7277.39|7324.55|7288.55|7324.55|7288.55|7310.72|7274.72|143
1586472000000|2020-04-09 22:40:00|7324.19|7288.19|7326.96|7290.96|7331.64|7295.64|7324.19|7288.19|154
1586472300000|2020-04-09 22:45:00|7325.43|7289.43|7325.17|7289.17|7327.36|7291.36|7322.69|7286.69|169
1586472600000|2020-04-09 22:50:00|7327.09|7291.09|7328.16|7292.16|7331.58|7295.58|7327.05|7291.05|97
1586472900000|2020-04-09 22:55:00|7328.19|7292.19|7334.93|7298.93|7335.11|7299.11|7325.76|7289.76|78
1586473200000|2020-04-09 23:00:00|7338.15|7302.15|7327.22|7291.22|7339.16|7303.16|7324.61|7288.61|164
1586473500000|2020-04-09 23:05:00|7327.26|7291.26|7320.97|7284.97|7329.32|7293.32|7316.15|7280.15|212
1586473800000|2020-04-09 23:10:00|7319.8|7283.8|7313.55|7277.55|7319.8|7283.8|7311.85|7275.85|169
1586474100000|2020-04-09 23:15:00|7313.56|7277.56|7306.83|7270.83|7320.77|7284.77|7306.35|7270.35|192
1586474400000|2020-04-09 23:20:00|7306.17|7270.17|7307.65|7271.65|7311.41|7275.41|7303.28|7267.28|171
1586474700000|2020-04-09 23:25:00|7307.85|7271.85|7316.7|7280.7|7317.27|7281.27|7307.85|7271.85|174
1586475000000|2020-04-09 23:30:00|7315.88|7279.88|7321.77|7285.77|7322.89|7286.89|7315.41|7279.41|218
1586475300000|2020-04-09 23:35:00|7321.74|7285.74|7311.37|7275.37|7321.74|7285.74|7311.19|7275.19|38
1586475600000|2020-04-09 23:40:00|7311.41|7275.41|7314.41|7278.41|7316.11|7280.11|7311.37|7275.37|113
1586475900000|2020-04-09 23:45:00|7314.21|7278.21|7308.73|7272.73|7320.06|7284.06|7303.7|7267.7|191
1586476200000|2020-04-09 23:50:00|7308.38|7272.38|7313.32|7277.32|7316.3|7280.3|7306.03|7270.03|97
1586476500000|2020-04-09 23:55:00|7314.33|7278.33|7308.6|7272.6|7314.33|7278.33|7307.17|7271.17|109
1586476800000|2020-04-10 00:00:00|7308.42|7272.42|7303.82|7267.82|7316.41|7280.41|7303.82|7267.82|162
1586477100000|2020-04-10 00:05:00|7302.94|7266.94|7294.85|7258.85|7302.94|7266.94|7280.66|7244.66|313
1586477400000|2020-04-10 00:10:00|7294.35|7258.35|7277.64|7241.64|7294.98|7258.98|7277.25|7241.25|129
1586477700000|2020-04-10 00:15:00|7277.4|7241.4|7283.91|7247.91|7286.22|7250.22|7277.4|7241.4|288
1586478000000|2020-04-10 00:20:00|7283.76|7247.76|7290.71|7254.71|7295.23|7259.23|7283.45|7247.45|230
1586478300000|2020-04-10 00:25:00|7291.2|7255.2|7295.23|7259.23|7295.43|7259.43|7290.32|7254.32|155
1586478600000|2020-04-10 00:30:00|7295.22|7259.22|7302.96|7266.96|7304.04|7268.04|7295.22|7259.22|123
1586478900000|2020-04-10 00:35:00|7303.1|7267.1|7307.16|7271.16|7307.16|7271.16|7302.64|7266.64|169
1586479200000|2020-04-10 00:40:00|7307.17|7271.17|7307.29|7271.29|7315.12|7279.12|7306|7270|176
1586479500000|2020-04-10 00:45:00|7307.39|7271.39|7310.22|7274.22|7315.2|7279.2|7306.7|7270.7|306
1586479800000|2020-04-10 00:50:00|7310.17|7274.17|7312.66|7276.66|7313.37|7277.37|7306.45|7270.45|367
1586480100000|2020-04-10 00:55:00|7312.46|7276.46|7317.01|7281.01|7317.66|7281.66|7308.98|7272.98|322
1586480400000|2020-04-10 01:00:00|7316.55|7280.55|7311.55|7275.55|7317.41|7281.41|7310.97|7274.97|62
1586480700000|2020-04-10 01:05:00|7311.5|7275.5|7306.58|7270.58|7311.5|7275.5|7304.1|7268.1|156
1586481000000|2020-04-10 01:10:00|7306.99|7270.99|7292.02|7256.02|7306.99|7270.99|7292.02|7256.02|167
1586481300000|2020-04-10 01:15:00|7292.45|7256.45|7289.4|7253.4|7297.07|7261.07|7288.86|7252.86|227
1586481600000|2020-04-10 01:20:00|7289.35|7253.35|7286.26|7250.26|7296.43|7260.43|7283.11|7247.11|262
1586481900000|2020-04-10 01:25:00|7285.9|7249.9|7285.25|7249.25|7286.23|7250.23|7282.05|7246.05|128
1586482200000|2020-04-10 01:30:00|7284.63|7248.63|7281.48|7245.48|7287.24|7251.24|7280.4|7244.4|150
1586482500000|2020-04-10 01:35:00|7281.51|7245.51|7292.01|7256.01|7293.3|7257.3|7280.18|7244.18|405
1586482800000|2020-04-10 01:40:00|7292.02|7256.02|7294.41|7258.41|7298.32|7262.32|7291.3|7255.3|104
1586483100000|2020-04-10 01:45:00|7294.46|7258.46|7288.75|7252.75|7296.74|7260.74|7288.61|7252.61|78
1586483400000|2020-04-10 01:50:00|7288.92|7252.92|7293.86|7257.86|7294.68|7258.68|7288.13|7252.13|204
1586483700000|2020-04-10 01:55:00|7293.92|7257.92|7284.74|7248.74|7294.19|7258.19|7284.51|7248.51|156
1586484000000|2020-04-10 02:00:00|7284.54|7248.54|7281.91|7245.91|7284.54|7248.54|7279.21|7243.21|229
1586484300000|2020-04-10 02:05:00|7281.73|7245.73|7290.74|7254.74|7291.63|7255.63|7277.86|7241.86|89
1586484600000|2020-04-10 02:10:00|7290.52|7254.52|7280.93|7244.93|7291.81|7255.81|7280.93|7244.93|86
1586484900000|2020-04-10 02:15:00|7280.39|7244.39|7285.28|7249.28|7288.55|7252.55|7280.39|7244.39|155
1586485200000|2020-04-10 02:20:00|7285.33|7249.33|7279.65|7243.65|7285.38|7249.38|7271.5|7235.5|146
1586485500000|2020-04-10 02:25:00|7281|7245|7268.69|7232.69|7281|7245|7268.23|7232.23|97
1586485800000|2020-04-10 02:30:00|7268.59|7232.59|7267.3|7231.3|7275.93|7239.93|7265.57|7229.57|226
1586486100000|2020-04-10 02:35:00|7267.12|7231.12|7241.62|7205.62|7267.39|7231.39|7235.4|7199.4|224
1586486400000|2020-04-10 02:40:00|7241.63|7205.63|7264.2|7228.2|7264.2|7228.2|7239.29|7203.29|333
1586486700000|2020-04-10 02:45:00|7264.39|7228.39|7258.51|7222.51|7264.93|7228.93|7255.39|7219.39|181
1586487000000|2020-04-10 02:50:00|7258.5|7222.5|7261.16|7225.16|7261.57|7225.57|7254.02|7218.02|265
1586487300000|2020-04-10 02:55:00|7261.34|7225.34|7274.07|7238.07|7274.21|7238.21|7258.51|7222.51|183
1586487600000|2020-04-10 03:00:00|7273.77|7237.77|7264.37|7228.37|7274.07|7238.07|7263.21|7227.21|285
1586487900000|2020-04-10 03:05:00|7264.39|7228.39|7272.65|7236.65|7274.09|7238.09|7264.37|7228.37|295
1586488200000|2020-04-10 03:10:00|7272.7|7236.7|7269.44|7233.44|7272.7|7236.7|7266.42|7230.42|207
1586488500000|2020-04-10 03:15:00|7268.28|7232.28|7260.96|7224.96|7268.77|7232.77|7260.96|7224.96|159
1586488800000|2020-04-10 03:20:00|7261|7225|7254.24|7218.24|7263.86|7227.86|7251.46|7215.46|75
1586489100000|2020-04-10 03:25:00|7255.3|7219.3|7255.63|7219.63|7258.83|7222.83|7254.74|7218.74|150
1586489400000|2020-04-10 03:30:00|7255.38|7219.38|7238.04|7202.04|7255.38|7219.38|7235.54|7199.54|163
1586489700000|2020-04-10 03:35:00|7238.71|7202.71|7222.2|7186.2|7240.54|7204.54|7214.58|7178.58|217
1586490000000|2020-04-10 03:40:00|7221.84|7185.84|7232.3|7196.3|7233.36|7197.36|7218.82|7182.82|212
1586490300000|2020-04-10 03:45:00|7228.65|7192.65|7213.51|7177.51|7231.28|7195.28|7210.17|7174.17|262
1586490600000|2020-04-10 03:50:00|7213.31|7177.31|7190.05|7154.05|7217.26|7181.26|7185.78|7149.78|285
1586490900000|2020-04-10 03:55:00|7190.45|7154.45|7199.14|7163.14|7204.3|7168.3|7190|7154|203
1586491200000|2020-04-10 04:00:00|7198.04|7162.04|7152.13|7116.13|7198.09|7162.09|7140.46|7104.46|263
1586491500000|2020-04-10 04:05:00|7152.05|7116.05|7142.68|7106.68|7152.05|7116.05|7112|7076|572
1586491800000|2020-04-10 04:10:00|7142.86|7106.86|7160.15|7124.15|7164.72|7128.72|7142.86|7106.86|442
1586492100000|2020-04-10 04:15:00|7160.03|7124.03|7153.85|7117.85|7160.03|7124.03|7140.25|7104.25|197
1586492400000|2020-04-10 04:20:00|7153.88|7117.88|7135.32|7099.32|7157.9|7121.9|7131.25|7095.25|141
1586492700000|2020-04-10 04:25:00|7139.09|7103.09|7138.2|7102.2|7144.7|7108.7|7137.78|7101.78|95
1586493000000|2020-04-10 04:30:00|7137.58|7101.58|7150.45|7114.45|7151.53|7115.53|7137.58|7101.58|112
1586493300000|2020-04-10 04:35:00|7150.57|7114.57|7156.98|7120.98|7157.38|7121.38|7150.28|7114.28|124
1586493600000|2020-04-10 04:40:00|7157.2|7121.2|7179.64|7143.64|7182.75|7146.75|7157.2|7121.2|274
1586493900000|2020-04-10 04:45:00|7179.39|7143.39|7165.34|7129.34|7181.99|7145.99|7165.34|7129.34|209
1586494200000|2020-04-10 04:50:00|7164.54|7128.54|7162.75|7126.75|7164.93|7128.93|7158.93|7122.93|277
1586494500000|2020-04-10 04:55:00|7162.76|7126.76|7163.11|7127.11|7169.35|7133.35|7161.34|7125.34|111
1586494800000|2020-04-10 05:00:00|7163.1|7127.1|7007.04|6971.04|7163.1|7127.1|6981.61|6945.61|682
1586495100000|2020-04-10 05:05:00|7007.62|6971.62|7008.3|6972.3|7021.65|6985.65|6980.78|6944.78|584
1586495400000|2020-04-10 05:10:00|7008.2|6972.2|7001.38|6965.38|7022.88|6986.88|7000.75|6964.75|272
1586495700000|2020-04-10 05:15:00|6996.08|6960.08|6969.9|6933.9|7006.68|6970.68|6969.9|6933.9|439
1586496000000|2020-04-10 05:20:00|6968.35|6932.35|6988.15|6952.15|6996.15|6960.15|6958.05|6922.05|485
1586496300000|2020-04-10 05:25:00|6988.08|6952.08|6973.2|6937.2|6995.5|6959.5|6973.15|6937.15|351
1586496600000|2020-04-10 05:30:00|6973.03|6937.03|6990.86|6954.86|6990.9|6954.9|6965.34|6929.34|255
1586496900000|2020-04-10 05:35:00|6991.07|6955.07|6991.95|6955.95|6992.01|6956.01|6973.8|6937.8|314
1586497200000|2020-04-10 05:40:00|6992.83|6956.83|6995.16|6959.16|6995.81|6959.81|6989.38|6953.38|173
1586497500000|2020-04-10 05:45:00|6993.5|6957.5|6969.6|6933.6|6995.16|6959.16|6968.45|6932.45|302
1586497800000|2020-04-10 05:50:00|6969.36|6933.36|6981.93|6945.93|6986.82|6950.82|6968.71|6932.71|205
1586498100000|2020-04-10 05:55:00|6981.97|6945.97|6978.2|6942.2|6987.99|6951.99|6977.68|6941.68|199
1586498400000|2020-04-10 06:00:00|6978.03|6942.03|6977.8|6941.8|6979.7|6943.7|6958.72|6922.72|372
1586498700000|2020-04-10 06:05:00|6977.55|6941.55|7002.19|6966.19|7007.05|6971.05|6977.53|6941.53|334
1586499000000|2020-04-10 06:10:00|7002.13|6966.13|7009.04|6973.04|7012.45|6976.45|6998.95|6962.95|401
1586499300000|2020-04-10 06:15:00|7008.99|6972.99|7015.95|6979.95|7016|6980|7005.53|6969.53|223
1586499600000|2020-04-10 06:20:00|7016|6980|7010.83|6974.83|7018.15|6982.15|7010.83|6974.83|246
1586499900000|2020-04-10 06:25:00|7011.43|6975.43|7016.52|6980.52|7022.12|6986.12|7011.04|6975.04|319
1586500200000|2020-04-10 06:30:00|7016.37|6980.37|7016.68|6980.68|7017.72|6981.72|7008.97|6972.97|177
1586500500000|2020-04-10 06:35:00|7016.7|6980.7|6995.65|6959.65|7022.58|6986.58|6985.05|6949.05|344
1586500800000|2020-04-10 06:40:00|6995.03|6959.03|6986.33|6950.33|6998.5|6962.5|6981.09|6945.09|226
1586501100000|2020-04-10 06:45:00|6986.13|6950.13|6988.13|6952.13|6991.68|6955.68|6974.86|6938.86|227
1586501400000|2020-04-10 06:50:00|6989.63|6953.63|6986.59|6950.59|6991.48|6955.48|6982.59|6946.59|157
1586501700000|2020-04-10 06:55:00|6986.64|6950.64|6983.6|6947.6|6994.58|6958.58|6983.44|6947.44|111
1586502000000|2020-04-10 07:00:00|6983.43|6947.43|6922.79|6886.79|6984.46|6948.46|6917.33|6881.33|302
1586502300000|2020-04-10 07:05:00|6905.13|6869.13|6936.74|6900.74|6937.6|6901.6|6898.1|6862.1|465
1586502600000|2020-04-10 07:10:00|6935.68|6899.68|6951.8|6915.8|6959.96|6923.96|6931.24|6895.24|302
1586502900000|2020-04-10 07:15:00|6951.02|6915.02|6941.74|6905.74|6957.6|6921.6|6941.18|6905.18|153
1586503200000|2020-04-10 07:20:00|6941.69|6905.69|6955.17|6919.17|6955.93|6919.93|6936.1|6900.1|208
1586503500000|2020-04-10 07:25:00|6955.3|6919.3|6932.52|6896.52|6955.3|6919.3|6931.99|6895.99|204
1586503800000|2020-04-10 07:30:00|6932.34|6896.34|6943.81|6907.81|6944.2|6908.2|6923.7|6887.7|208
1586504100000|2020-04-10 07:35:00|6944.51|6908.51|6949.56|6913.56|6950.75|6914.75|6942.24|6906.24|120
1586504400000|2020-04-10 07:40:00|6949.67|6913.67|6952.11|6916.11|6952.65|6916.65|6948.06|6912.06|63
1586504700000|2020-04-10 07:45:00|6952.15|6916.15|6956.36|6920.36|6962.24|6926.24|6952.15|6916.15|123
1586505000000|2020-04-10 07:50:00|6956.35|6920.35|6947.14|6911.14|6961.57|6925.57|6947.13|6911.13|117
1586505300000|2020-04-10 07:55:00|6946.21|6910.21|6947.55|6911.55|6957.02|6921.02|6944.58|6908.58|174
1586505600000|2020-04-10 08:00:00|6946.1|6910.1|6946.37|6910.37|6948.08|6912.08|6904.13|6868.13|377
1586505900000|2020-04-10 08:05:00|6945.97|6909.97|6965.82|6929.82|6970.15|6934.15|6945.45|6909.45|230
1586506200000|2020-04-10 08:10:00|6965.47|6929.47|6958.72|6922.72|6965.47|6929.47|6950.51|6914.51|141
1586506500000|2020-04-10 08:15:00|6958.77|6922.77|6969.99|6933.99|6973.76|6937.76|6958.75|6922.75|142
1586506800000|2020-04-10 08:20:00|6969.69|6933.69|6964.84|6928.84|6969.69|6933.69|6959.98|6923.98|263
1586507100000|2020-04-10 08:25:00|6964.54|6928.54|6945.91|6909.91|6964.54|6928.54|6945.54|6909.54|118
1586507400000|2020-04-10 08:30:00|6946.3|6910.3|6942.35|6906.35|6953.01|6917.01|6937.74|6901.74|403
1586507700000|2020-04-10 08:35:00|6941.87|6905.87|6954.1|6918.1|6954.1|6918.1|6941.7|6905.7|126
1586508000000|2020-04-10 08:40:00|6954.78|6918.78|6960.08|6924.08|6961.13|6925.13|6951.19|6915.19|129
1586508300000|2020-04-10 08:45:00|6960.07|6924.07|6962.52|6926.52|6964.92|6928.92|6958.26|6922.26|217
1586508600000|2020-04-10 08:50:00|6963.83|6927.83|6939.46|6903.46|6964.47|6928.47|6939.46|6903.46|135
1586508900000|2020-04-10 08:55:00|6940.45|6904.45|6937.7|6901.7|6946.72|6910.72|6934.19|6898.19|137
1586509200000|2020-04-10 09:00:00|6941.44|6905.44|6941.84|6905.84|6946.23|6910.23|6923.18|6887.18|225
1586509500000|2020-04-10 09:05:00|6942.22|6906.22|6946.94|6910.94|6946.94|6910.94|6939.45|6903.45|122
1586509800000|2020-04-10 09:10:00|6947.6|6911.6|6941.94|6905.94|6947.6|6911.6|6938.6|6902.6|83
1586510100000|2020-04-10 09:15:00|6942.23|6906.23|6949.34|6913.34|6954.65|6918.65|6941.29|6905.29|218
1586510400000|2020-04-10 09:20:00|6950.16|6914.16|6944.21|6908.21|6953.31|6917.31|6944.21|6908.21|96
1586510700000|2020-04-10 09:25:00|6944.03|6908.03|6922.12|6886.12|6944.03|6908.03|6921.81|6885.81|257
1586511000000|2020-04-10 09:30:00|6921.48|6885.48|6912.6|6876.6|6929.38|6893.38|6912.6|6876.6|119
1586511300000|2020-04-10 09:35:00|6910.6|6874.6|6904.32|6868.32|6913|6877|6894.68|6858.68|333
1586511600000|2020-04-10 09:40:00|6904.21|6868.21|6908.51|6872.51|6914.03|6878.03|6899.42|6863.42|158
1586511900000|2020-04-10 09:45:00|6908.48|6872.48|6925.7|6889.7|6926.35|6890.35|6884.05|6848.05|313
1586512200000|2020-04-10 09:50:00|6925.47|6889.47|6925.91|6889.91|6931.87|6895.87|6921.85|6885.85|350
1586512500000|2020-04-10 09:55:00|6924.9|6888.9|6944.02|6908.02|6944.02|6908.02|6923.67|6887.67|315
1586512800000|2020-04-10 10:00:00|6943.19|6907.19|6932.86|6896.86|6943.19|6907.19|6931.83|6895.83|214
1586513100000|2020-04-10 10:05:00|6930.81|6894.81|6934.01|6898.01|6935.28|6899.28|6920.64|6884.64|102
1586513400000|2020-04-10 10:10:00|6933.86|6897.86|6942.3|6906.3|6942.89|6906.89|6930.05|6894.05|256
1586513700000|2020-04-10 10:15:00|6942.4|6906.4|6951.39|6915.39|6952.58|6916.58|6942.35|6906.35|259
1586514000000|2020-04-10 10:20:00|6951.43|6915.43|6953.54|6917.54|6955.54|6919.54|6949.54|6913.54|68
1586514300000|2020-04-10 10:25:00|6953.55|6917.55|6949.98|6913.98|6954.39|6918.39|6947.17|6911.17|88
1586514600000|2020-04-10 10:30:00|6949.88|6913.88|6944.43|6908.43|6955.01|6919.01|6942.72|6906.72|95
1586514900000|2020-04-10 10:35:00|6944.25|6908.25|6948.26|6912.26|6951.03|6915.03|6944.25|6908.25|71
1586515200000|2020-04-10 10:40:00|6948.41|6912.41|6952.09|6916.09|6952.49|6916.49|6947.61|6911.61|372
1586515500000|2020-04-10 10:45:00|6952.14|6916.14|6960.36|6924.36|6960.36|6924.36|6952.09|6916.09|322
1586515800000|2020-04-10 10:50:00|6959.61|6923.61|6964.85|6928.85|6965.2|6929.2|6959.61|6923.61|120
1586516100000|2020-04-10 10:55:00|6964.88|6928.88|6953.57|6917.57|6968.95|6932.95|6947.2|6911.2|173
1586516400000|2020-04-10 11:00:00|6953.53|6917.53|6948.07|6912.07|6954.68|6918.68|6944.29|6908.29|79
1586516700000|2020-04-10 11:05:00|6947.7|6911.7|6943.91|6907.91|6948.88|6912.88|6943.56|6907.56|71
1586517000000|2020-04-10 11:10:00|6943.96|6907.96|6934.36|6898.36|6947.56|6911.56|6933|6897|74
1586517300000|2020-04-10 11:15:00|6934.05|6898.05|6930.36|6894.36|6938.06|6902.06|6930.36|6894.36|145
1586517600000|2020-04-10 11:20:00|6928.36|6892.36|6935.44|6899.44|6937.25|6901.25|6925.49|6889.49|228
1586517900000|2020-04-10 11:25:00|6935.53|6899.53|6937.78|6901.78|6939.17|6903.17|6933.11|6897.11|130
1586518200000|2020-04-10 11:30:00|6937.68|6901.68|6930.61|6894.61|6942.13|6906.13|6930.61|6894.61|76
1586518500000|2020-04-10 11:35:00|6930.83|6894.83|6917.85|6881.85|6931.58|6895.58|6917.85|6881.85|143
1586518800000|2020-04-10 11:40:00|6917.77|6881.77|6921.51|6885.51|6927.32|6891.32|6915.88|6879.88|190
1586519100000|2020-04-10 11:45:00|6921.08|6885.08|6932.56|6896.56|6933.78|6897.78|6921.08|6885.08|258
1586519400000|2020-04-10 11:50:00|6931.92|6895.92|6930.97|6894.97|6932.95|6896.95|6928.52|6892.52|74
1586519700000|2020-04-10 11:55:00|6930.82|6894.82|6918.73|6882.73|6935.03|6899.03|6917.73|6881.73|103
1586520000000|2020-04-10 12:00:00|6918.57|6882.57|6934.98|6898.98|6935.15|6899.15|6908.83|6872.83|233
1586520300000|2020-04-10 12:05:00|6934.97|6898.97|6935.99|6899.99|6937.62|6901.62|6929.68|6893.68|203
1586520600000|2020-04-10 12:10:00|6936.03|6900.03|6938.55|6902.55|6941.88|6905.88|6934.51|6898.51|110
1586520900000|2020-04-10 12:15:00|6937.77|6901.77|6937.23|6901.23|6947.74|6911.74|6934.49|6898.49|121
1586521200000|2020-04-10 12:20:00|6937.17|6901.17|6937.32|6901.32|6939.51|6903.51|6936.27|6900.27|77
1586521500000|2020-04-10 12:25:00|6937.84|6901.84|6938.62|6902.62|6943.71|6907.71|6937.84|6901.84|172
1586521800000|2020-04-10 12:30:00|6938.56|6902.56|6929.56|6893.56|6938.62|6902.62|6925.08|6889.08|278
1586522100000|2020-04-10 12:35:00|6929.39|6893.39|6930.69|6894.69|6936.35|6900.35|6926.13|6890.13|299
1586522400000|2020-04-10 12:40:00|6930.7|6894.7|6947|6911|6953.6|6917.6|6930.7|6894.7|135
1586522700000|2020-04-10 12:45:00|6946.98|6910.98|6943.81|6907.81|6948.91|6912.91|6939.13|6903.13|107
1586523000000|2020-04-10 12:50:00|6943.29|6907.29|6939.01|6903.01|6943.3|6907.3|6938.45|6902.45|95
1586523300000|2020-04-10 12:55:00|6938.55|6902.55|6947.7|6911.7|6947.7|6911.7|6938.03|6902.03|121
1586523600000|2020-04-10 13:00:00|6947.65|6911.65|6934.32|6898.32|6947.65|6911.65|6934.32|6898.32|60
1586523900000|2020-04-10 13:05:00|6934.48|6898.48|6933.18|6897.18|6936.58|6900.58|6932.67|6896.67|95
1586524200000|2020-04-10 13:10:00|6933.01|6897.01|6927.53|6891.53|6933.01|6897.01|6919.49|6883.49|242
1586524500000|2020-04-10 13:15:00|6927.18|6891.18|6920.46|6884.46|6927.79|6891.79|6919.13|6883.13|224
1586524800000|2020-04-10 13:20:00|6920.43|6884.43|6908.19|6872.19|6920.43|6884.43|6903.96|6867.96|213
1586525100000|2020-04-10 13:25:00|6907.99|6871.99|6914.46|6878.46|6921.95|6885.95|6906.5|6870.5|355
1586525400000|2020-04-10 13:30:00|6914.18|6878.18|6913.73|6877.73|6914.88|6878.88|6909.76|6873.76|144
1586525700000|2020-04-10 13:35:00|6913.74|6877.74|6855.83|6819.83|6924.9|6888.9|6832.31|6796.31|372
1586526000000|2020-04-10 13:40:00|6856.36|6820.36|6918.02|6882.02|6920.67|6884.67|6856.36|6820.36|506
1586526300000|2020-04-10 13:45:00|6917.85|6881.85|6921.88|6885.88|6928.81|6892.81|6909.31|6873.31|453
1586526600000|2020-04-10 13:50:00|6923|6887|6923.75|6887.75|6928.37|6892.37|6909.58|6873.58|388
1586526900000|2020-04-10 13:55:00|6923.31|6887.31|6923.46|6887.46|6933.29|6897.29|6921.86|6885.86|348
1586527200000|2020-04-10 14:00:00|6923.56|6887.56|6931.38|6895.38|6934.18|6898.18|6917.9|6881.9|225
1586527500000|2020-04-10 14:05:00|6931.09|6895.09|6926.83|6890.83|6934.98|6898.98|6926.83|6890.83|102
1586527800000|2020-04-10 14:10:00|6927.06|6891.06|6921.7|6885.7|6931.13|6895.13|6918.74|6882.74|261
1586528100000|2020-04-10 14:15:00|6921.71|6885.71|6910.36|6874.36|6921.71|6885.71|6908.5|6872.5|183
1586528400000|2020-04-10 14:20:00|6910.56|6874.56|6911.3|6875.3|6916.33|6880.33|6899.68|6863.68|180
1586528700000|2020-04-10 14:25:00|6912.47|6876.47|6894.54|6858.54|6913.72|6877.72|6889.06|6853.06|163
1586529000000|2020-04-10 14:30:00|6894.23|6858.23|6903|6867|6904.4|6868.4|6885.12|6849.12|318
1586529300000|2020-04-10 14:35:00|6902.12|6866.12|6888.73|6852.73|6903.94|6867.94|6883.15|6847.15|163
1586529600000|2020-04-10 14:40:00|6887.94|6851.94|6871.18|6835.18|6888.79|6852.79|6871.18|6835.18|215
1586529900000|2020-04-10 14:45:00|6869.38|6833.38|6861.01|6825.01|6879.34|6843.34|6859.92|6823.92|298
1586530200000|2020-04-10 14:50:00|6860.98|6824.98|6874.56|6838.56|6874.63|6838.63|6860.46|6824.46|368
1586530500000|2020-04-10 14:55:00|6872.96|6836.96|6878.89|6842.89|6892.29|6856.29|6872.96|6836.96|263
1586530800000|2020-04-10 15:00:00|6878.87|6842.87|6885.53|6849.53|6885.68|6849.68|6869.95|6833.95|330
1586531100000|2020-04-10 15:05:00|6884.58|6848.58|6863.61|6827.61|6888.03|6852.03|6861.2|6825.2|215
1586531400000|2020-04-10 15:10:00|6862.99|6826.99|6852.67|6816.67|6870.1|6834.1|6846.77|6810.77|192
1586531700000|2020-04-10 15:15:00|6852.79|6816.79|6827.37|6791.37|6853.7|6817.7|6810.99|6774.99|302
1586532000000|2020-04-10 15:20:00|6828.53|6792.53|6831.51|6795.51|6833.75|6797.75|6808.89|6772.89|267
1586532300000|2020-04-10 15:25:00|6831.9|6795.9|6807.19|6771.19|6831.9|6795.9|6802.93|6766.93|172
1586532600000|2020-04-10 15:30:00|6807.14|6771.14|6772.64|6736.64|6807.6|6771.6|6768.42|6732.42|391
1586532900000|2020-04-10 15:35:00|6773.77|6737.77|6816.53|6780.53|6822.73|6786.73|6772.64|6736.64|297
1586533200000|2020-04-10 15:40:00|6815.53|6779.53|6807.89|6771.89|6816.43|6780.43|6793.21|6757.21|261
1586533500000|2020-04-10 15:45:00|6808.04|6772.04|6837.45|6801.45|6842.83|6806.83|6806.47|6770.47|407
1586533800000|2020-04-10 15:50:00|6837.37|6801.37|6825.89|6789.89|6837.45|6801.45|6821.02|6785.02|217
1586534100000|2020-04-10 15:55:00|6830.8|6794.8|6794.31|6758.31|6830.83|6794.83|6794.18|6758.18|289
1586534400000|2020-04-10 16:00:00|6794.14|6758.14|6828.15|6792.15|6828.32|6792.32|6774.4|6738.4|398
1586534700000|2020-04-10 16:05:00|6830.2|6794.2|6821.71|6785.71|6830.2|6794.2|6817.36|6781.36|203
1586535000000|2020-04-10 16:10:00|6820.26|6784.26|6822.46|6786.46|6822.81|6786.81|6803.34|6767.34|343
1586535300000|2020-04-10 16:15:00|6822.41|6786.41|6858.35|6822.35|6860.8|6824.8|6819.72|6783.72|420
1586535600000|2020-04-10 16:20:00|6858.92|6822.92|6848.05|6812.05|6862.71|6826.71|6841.43|6805.43|213
1586535900000|2020-04-10 16:25:00|6847.9|6811.9|6852.27|6816.27|6853.92|6817.92|6839.67|6803.67|288
1586536200000|2020-04-10 16:30:00|6852.22|6816.22|6838.3|6802.3|6852.48|6816.48|6837.57|6801.57|130
1586536500000|2020-04-10 16:35:00|6838.25|6802.25|6845.05|6809.05|6850.89|6814.89|6837.59|6801.59|233
1586536800000|2020-04-10 16:40:00|6842.93|6806.93|6843.79|6807.79|6847.98|6811.98|6837.31|6801.31|212
1586537100000|2020-04-10 16:45:00|6843.69|6807.69|6863.32|6827.32|6863.45|6827.45|6841.02|6805.02|278
1586537400000|2020-04-10 16:50:00|6863.08|6827.08|6871.21|6835.21|6876.71|6840.71|6858.84|6822.84|430
1586537700000|2020-04-10 16:55:00|6871.22|6835.22|6883.53|6847.53|6886.07|6850.07|6860.92|6824.92|337
1586538000000|2020-04-10 17:00:00|6882.87|6846.87|6879.27|6843.27|6886.96|6850.96|6867.26|6831.26|312
1586538300000|2020-04-10 17:05:00|6879.24|6843.24|6871.98|6835.98|6882.28|6846.28|6871.98|6835.98|198
1586538600000|2020-04-10 17:10:00|6873.55|6837.55|6878.22|6842.22|6880.01|6844.01|6872.7|6836.7|117
1586538900000|2020-04-10 17:15:00|6879.11|6843.11|6883.82|6847.82|6884.09|6848.09|6875.96|6839.96|123
1586539200000|2020-04-10 17:20:00|6883.6|6847.6|6901.28|6865.28|6901.28|6865.28|6883.43|6847.43|186
1586539500000|2020-04-10 17:25:00|6901.29|6865.29|6902.29|6866.29|6906.74|6870.74|6897.57|6861.57|130
1586539800000|2020-04-10 17:30:00|6902.07|6866.07|6914.37|6878.37|6916.79|6880.79|6901.62|6865.62|122
1586540100000|2020-04-10 17:35:00|6914.97|6878.97|6897.1|6861.1|6922.23|6886.23|6897.1|6861.1|176
1586540400000|2020-04-10 17:40:00|6897.19|6861.19|6889.64|6853.64|6898.65|6862.65|6880|6844|219
1586540700000|2020-04-10 17:45:00|6889.81|6853.81|6904.46|6868.46|6905.89|6869.89|6889.12|6853.12|110
1586541000000|2020-04-10 17:50:00|6904.61|6868.61|6898.03|6862.03|6906.42|6870.42|6898.03|6862.03|89
1586541300000|2020-04-10 17:55:00|6895.53|6859.53|6887.78|6851.78|6900.1|6864.1|6883.17|6847.17|127
1586541600000|2020-04-10 18:00:00|6887.79|6851.79|6881.97|6845.97|6888.71|6852.71|6873.47|6837.47|164
1586541900000|2020-04-10 18:05:00|6882.27|6846.27|6884.01|6848.01|6885|6849|6878.83|6842.83|81
1586542200000|2020-04-10 18:10:00|6881.88|6845.88|6884.01|6848.01|6885.01|6849.01|6880.85|6844.85|75
1586542500000|2020-04-10 18:15:00|6883.91|6847.91|6882.44|6846.44|6885.19|6849.19|6882.3|6846.3|70
1586542800000|2020-04-10 18:20:00|6882.19|6846.19|6902.37|6866.37|6906.34|6870.34|6880.7|6844.7|139
1586543100000|2020-04-10 18:25:00|6902.42|6866.42|6910.99|6874.99|6911.54|6875.54|6901.03|6865.03|127
1586543400000|2020-04-10 18:30:00|6910.65|6874.65|6942.89|6906.89|6943.1|6907.1|6908.7|6872.7|231
1586543700000|2020-04-10 18:35:00|6942.9|6906.9|6924.63|6888.63|6943.9|6907.9|6917.15|6881.15|206
1586544000000|2020-04-10 18:40:00|6926.41|6890.41|6934.52|6898.52|6934.56|6898.56|6920.06|6884.06|230
1586544300000|2020-04-10 18:45:00|6934.47|6898.47|6932.01|6896.01|6938.06|6902.06|6927.5|6891.5|244
1586544600000|2020-04-10 18:50:00|6932.06|6896.06|6941.61|6905.61|6942.08|6906.08|6932.06|6896.06|200
1586544900000|2020-04-10 18:55:00|6941.57|6905.57|6937|6901|6941.57|6905.57|6933.99|6897.99|77
1586545200000|2020-04-10 19:00:00|6936.79|6900.79|6955.38|6919.38|6955.38|6919.38|6936.79|6900.79|150
1586545500000|2020-04-10 19:05:00|6955.58|6919.58|6949.26|6913.26|6970.48|6934.48|6946.63|6910.63|245
1586545800000|2020-04-10 19:10:00|6951.49|6915.49|6953.06|6917.06|6958.98|6922.98|6945.13|6909.13|246
1586546100000|2020-04-10 19:15:00|6953.01|6917.01|6949.02|6913.02|6959.49|6923.49|6946.95|6910.95|104
1586546400000|2020-04-10 19:20:00|6948.85|6912.85|6940.15|6904.15|6948.85|6912.85|6939.99|6903.99|82
1586546700000|2020-04-10 19:25:00|6941.49|6905.49|6952.1|6916.1|6952.43|6916.43|6941.49|6905.49|135
1586547000000|2020-04-10 19:30:00|6952.09|6916.09|6948.56|6912.56|6957.26|6921.26|6943.5|6907.5|137
1586547300000|2020-04-10 19:35:00|6948.4|6912.4|6934.09|6898.09|6951.01|6915.01|6934.09|6898.09|62
1586547600000|2020-04-10 19:40:00|6933.69|6897.69|6916.74|6880.74|6937.93|6901.93|6916.74|6880.74|191
1586547900000|2020-04-10 19:45:00|6917.66|6881.66|6920.71|6884.71|6923.25|6887.25|6914.21|6878.21|253
1586548200000|2020-04-10 19:50:00|6920.72|6884.72|6897.58|6861.58|6923.1|6887.1|6892.85|6856.85|196
1586548500000|2020-04-10 19:55:00|6897.61|6861.61|6924.96|6888.96|6925.13|6889.13|6897.08|6861.08|175
1586548800000|2020-04-10 20:00:00|6924.07|6888.07|6937.36|6901.36|6937.51|6901.51|6920.6|6884.6|240
1586549100000|2020-04-10 20:05:00|6937.37|6901.37|6935.21|6899.21|6944.26|6908.26|6934.44|6898.44|196
1586549400000|2020-04-10 20:10:00|6933.96|6897.96|6912.36|6876.36|6934.64|6898.64|6911.99|6875.99|208
1586549700000|2020-04-10 20:15:00|6911.78|6875.78|6911.16|6875.16|6913.03|6877.03|6902.95|6866.95|173
1586550000000|2020-04-10 20:20:00|6911.11|6875.11|6910.39|6874.39|6916.56|6880.56|6909.52|6873.52|118
1586550300000|2020-04-10 20:25:00|6910.4|6874.4|6909.39|6873.39|6915.8|6879.8|6905.68|6869.68|127
1586550600000|2020-04-10 20:30:00|6910.9|6874.9|6917.5|6881.5|6919.68|6883.68|6910.02|6874.02|144
1586550900000|2020-04-10 20:35:00|6917.59|6881.59|6934.37|6898.37|6936.02|6900.02|6917.39|6881.39|230
1586551200000|2020-04-10 20:40:00|6934|6898|6931.1|6895.1|6938.72|6902.72|6927.34|6891.34|233
1586551500000|2020-04-10 20:45:00|6931.18|6895.18|6932.08|6896.08|6932.33|6896.33|6928.14|6892.14|444
1586551800000|2020-04-10 20:50:00|6931.06|6895.06|6931.03|6895.03|6932.41|6896.41|6925.29|6889.29|144
1586552100000|2020-04-10 20:55:00|6930.98|6894.98|6930.25|6894.25|6930.98|6894.98|6928.65|6892.65|157
1586588400000|2020-04-11 07:00:00|6931.78|6895.78|6922.24|6886.24|6931.78|6895.78|6916.75|6880.75|142
1586588700000|2020-04-11 07:05:00|6921.98|6885.98|6906.36|6870.36|6922.38|6886.38|6897.64|6861.64|212
1586589000000|2020-04-11 07:10:00|6906.37|6870.37|6905.79|6869.79|6918.53|6882.53|6903.89|6867.89|131
1586589300000|2020-04-11 07:15:00|6906.4|6870.4|6908.55|6872.55|6916.51|6880.51|6906.4|6870.4|222
1586589600000|2020-04-11 07:20:00|6907.95|6871.95|6906.29|6870.29|6907.95|6871.95|6903.1|6867.1|54
1586589900000|2020-04-11 07:25:00|6906.59|6870.59|6898.38|6862.38|6907.14|6871.14|6897.69|6861.69|61
1586590200000|2020-04-11 07:30:00|6898.82|6862.82|6902.44|6866.44|6902.44|6866.44|6890.54|6854.54|164
1586590500000|2020-04-11 07:35:00|6902.45|6866.45|6903.26|6867.26|6916.09|6880.09|6902.45|6866.45|133
1586590800000|2020-04-11 07:40:00|6903.21|6867.21|6906.51|6870.51|6906.88|6870.88|6900.54|6864.54|179
1586591100000|2020-04-11 07:45:00|6906.58|6870.58|6911.35|6875.35|6912.26|6876.26|6906.58|6870.58|191
1586591400000|2020-04-11 07:50:00|6911.34|6875.34|6903.07|6867.07|6911.39|6875.39|6902.83|6866.83|43
1586591700000|2020-04-11 07:55:00|6902.84|6866.84|6901.59|6865.59|6908.21|6872.21|6901.59|6865.59|158
1586592000000|2020-04-11 08:00:00|6901|6865|6895.19|6859.19|6901|6865|6892.46|6856.46|202
1586592300000|2020-04-11 08:05:00|6894.79|6858.79|6897.45|6861.45|6897.46|6861.46|6886.56|6850.56|178
1586592600000|2020-04-11 08:10:00|6896.65|6860.65|6910.01|6874.01|6910.61|6874.61|6896.55|6860.55|369
1586592900000|2020-04-11 08:15:00|6910|6874|6906.27|6870.27|6911.15|6875.15|6905.84|6869.84|93
1586593200000|2020-04-11 08:20:00|6906.28|6870.28|6909.17|6873.17|6909.17|6873.17|6903.47|6867.47|142
1586593500000|2020-04-11 08:25:00|6909.19|6873.19|6914.17|6878.17|6915.23|6879.23|6907.07|6871.07|68
1586593800000|2020-04-11 08:30:00|6914.14|6878.14|6919.03|6883.03|6919.08|6883.08|6911.93|6875.93|163
1586594100000|2020-04-11 08:35:00|6919.04|6883.04|6916.96|6880.96|6919.58|6883.58|6914.86|6878.86|77
1586594400000|2020-04-11 08:40:00|6917|6881|6911.09|6875.09|6918.57|6882.57|6911.09|6875.09|67
1586594700000|2020-04-11 08:45:00|6911.4|6875.4|6907.1|6871.1|6911.4|6875.4|6903.5|6867.5|95
1586595000000|2020-04-11 08:50:00|6907.06|6871.06|6905.74|6869.74|6911.66|6875.66|6905.74|6869.74|124
1586595300000|2020-04-11 08:55:00|6905.59|6869.59|6903.9|6867.9|6906.89|6870.89|6903.51|6867.51|111
1586595600000|2020-04-11 09:00:00|6904.45|6868.45|6902.02|6866.02|6905.56|6869.56|6896.09|6860.09|242
1586595900000|2020-04-11 09:05:00|6901.97|6865.97|6903.29|6867.29|6906.48|6870.48|6901.03|6865.03|100
1586596200000|2020-04-11 09:10:00|6903.24|6867.24|6897.64|6861.64|6904.2|6868.2|6895.9|6859.9|145
1586596500000|2020-04-11 09:15:00|6896.64|6860.64|6902.61|6866.61|6903.77|6867.77|6894.85|6858.85|99
1586596800000|2020-04-11 09:20:00|6903.48|6867.48|6899.81|6863.81|6903.84|6867.84|6899.81|6863.81|47
1586597100000|2020-04-11 09:25:00|6900.16|6864.16|6879.92|6843.92|6900.16|6864.16|6879.46|6843.46|179
1586597400000|2020-04-11 09:30:00|6879.59|6843.59|6883.6|6847.6|6891.89|6855.89|6877.75|6841.75|236
1586597700000|2020-04-11 09:35:00|6883.59|6847.59|6873.5|6837.5|6883.59|6847.59|6873.1|6837.1|262
1586598000000|2020-04-11 09:40:00|6873.38|6837.38|6859.45|6823.45|6873.79|6837.79|6858.13|6822.13|207
1586598300000|2020-04-11 09:45:00|6859.4|6823.4|6879.59|6843.59|6879.63|6843.63|6858.95|6822.95|266
1586598600000|2020-04-11 09:50:00|6879.85|6843.85|6882.7|6846.7|6883.66|6847.66|6875.47|6839.47|443
1586598900000|2020-04-11 09:55:00|6882.82|6846.82|6884.65|6848.65|6884.68|6848.68|6875.43|6839.43|127
1586599200000|2020-04-11 10:00:00|6884.63|6848.63|6879.61|6843.61|6884.63|6848.63|6876.86|6840.86|112
1586599500000|2020-04-11 10:05:00|6881.29|6845.29|6889.87|6853.87|6890.34|6854.34|6881.26|6845.26|148
1586599800000|2020-04-11 10:10:00|6889.9|6853.9|6886.66|6850.66|6889.9|6853.9|6885.94|6849.94|59
1586600100000|2020-04-11 10:15:00|6886.65|6850.65|6888.06|6852.06|6888.1|6852.1|6883.31|6847.31|46
1586600400000|2020-04-11 10:20:00|6888.75|6852.75|6886.82|6850.82|6889.49|6853.49|6885.8|6849.8|43
1586600700000|2020-04-11 10:25:00|6883.72|6847.72|6869.8|6833.8|6883.72|6847.72|6869.8|6833.8|175
1586601000000|2020-04-11 10:30:00|6869.9|6833.9|6876.91|6840.91|6879.89|6843.89|6869.75|6833.75|366
1586601300000|2020-04-11 10:35:00|6876.94|6840.94|6871.64|6835.64|6876.94|6840.94|6870.33|6834.33|171
1586601600000|2020-04-11 10:40:00|6871.41|6835.41|6874.16|6838.16|6875.04|6839.04|6871.21|6835.21|178
1586601900000|2020-04-11 10:45:00|6874.06|6838.06|6867.27|6831.27|6874.72|6838.72|6863.54|6827.54|253
1586602200000|2020-04-11 10:50:00|6867.28|6831.28|6867.37|6831.37|6867.92|6831.92|6862.34|6826.34|231
1586602500000|2020-04-11 10:55:00|6867.32|6831.32|6865.62|6829.62|6874.22|6838.22|6865.62|6829.62|287
1586602800000|2020-04-11 11:00:00|6865.67|6829.67|6876.09|6840.09|6876.09|6840.09|6863.7|6827.7|323
1586603100000|2020-04-11 11:05:00|6876.04|6840.04|6901.53|6865.53|6908.47|6872.47|6874.74|6838.74|320
1586603400000|2020-04-11 11:10:00|6900.93|6864.93|6908.53|6872.53|6908.7|6872.7|6898.06|6862.06|231
1586603700000|2020-04-11 11:15:00|6908.52|6872.52|6914.02|6878.02|6914.02|6878.02|6903.6|6867.6|203
1586604000000|2020-04-11 11:20:00|6914.04|6878.04|6898.89|6862.89|6915.5|6879.5|6898.89|6862.89|312
1586604300000|2020-04-11 11:25:00|6901.87|6865.87|6902.15|6866.15|6907.31|6871.31|6895.99|6859.99|488
1586604600000|2020-04-11 11:30:00|6902|6866|6903.6|6867.6|6907.45|6871.45|6897.74|6861.74|484
1586604900000|2020-04-11 11:35:00|6903.29|6867.29|6897.85|6861.85|6905.48|6869.48|6897.85|6861.85|205
1586605200000|2020-04-11 11:40:00|6897.5|6861.5|6897.98|6861.98|6900.71|6864.71|6892.72|6856.72|257
1586605500000|2020-04-11 11:45:00|6897.93|6861.93|6899.72|6863.72|6899.77|6863.77|6894.1|6858.1|380
1586605800000|2020-04-11 11:50:00|6900.8|6864.8|6904.5|6868.5|6904.61|6868.61|6897.64|6861.64|384
1586606100000|2020-04-11 11:55:00|6904.47|6868.47|6906.47|6870.47|6906.98|6870.98|6902.72|6866.72|183
1586606400000|2020-04-11 12:00:00|6906.46|6870.46|6909.75|6873.75|6911.98|6875.98|6906.33|6870.33|166
1586606700000|2020-04-11 12:05:00|6909.76|6873.76|6908.64|6872.64|6913.2|6877.2|6908.64|6872.64|139
1586607000000|2020-04-11 12:10:00|6908.68|6872.68|6900.02|6864.02|6910.01|6874.01|6900.01|6864.01|118
1586607300000|2020-04-11 12:15:00|6900.01|6864.01|6893.5|6857.5|6900.01|6864.01|6890.36|6854.36|130
1586607600000|2020-04-11 12:20:00|6893.47|6857.47|6893.23|6857.23|6896.3|6860.3|6890.76|6854.76|105
1586607900000|2020-04-11 12:25:00|6893.39|6857.39|6891.58|6855.58|6898.01|6862.01|6891.58|6855.58|236
1586608200000|2020-04-11 12:30:00|6891.53|6855.53|6898.26|6862.26|6899.03|6863.03|6891.29|6855.29|164
1586608500000|2020-04-11 12:35:00|6897.65|6861.65|6894.08|6858.08|6897.65|6861.65|6894.08|6858.08|64
1586608800000|2020-04-11 12:40:00|6893.82|6857.82|6885.67|6849.67|6894.22|6858.22|6885.6|6849.6|141
1586609100000|2020-04-11 12:45:00|6885.47|6849.47|6888.25|6852.25|6890.2|6854.2|6884.14|6848.14|181
1586609400000|2020-04-11 12:50:00|6888.33|6852.33|6887.48|6851.48|6893.96|6857.96|6887.28|6851.28|170
1586609700000|2020-04-11 12:55:00|6887.09|6851.09|6897.33|6861.33|6897.48|6861.48|6886.94|6850.94|225
1586610000000|2020-04-11 13:00:00|6897.3|6861.3|6901.24|6865.24|6903.55|6867.55|6897.3|6861.3|337
1586610300000|2020-04-11 13:05:00|6901.25|6865.25|6901.19|6865.19|6902.85|6866.85|6901.19|6865.19|100
1586610600000|2020-04-11 13:10:00|6899.5|6863.5|6891.6|6855.6|6899.5|6863.5|6890.95|6854.95|119
1586610900000|2020-04-11 13:15:00|6891.25|6855.25|6890.05|6854.05|6891.6|6855.6|6886.25|6850.25|63
1586611200000|2020-04-11 13:20:00|6890.06|6854.06|6892.72|6856.72|6894.25|6858.25|6889.77|6853.77|157
1586611500000|2020-04-11 13:25:00|6892.71|6856.71|6889.39|6853.39|6892.71|6856.71|6889.16|6853.16|373
1586611800000|2020-04-11 13:30:00|6889.41|6853.41|6890.12|6854.12|6891.2|6855.2|6888.36|6852.36|136
1586612100000|2020-04-11 13:35:00|6889.99|6853.99|6878.6|6842.6|6891.49|6855.49|6870.76|6834.76|263
1586612400000|2020-04-11 13:40:00|6878.55|6842.55|6881.25|6845.25|6884.28|6848.28|6874.27|6838.27|203
1586612700000|2020-04-11 13:45:00|6881|6845|6876.06|6840.06|6883.18|6847.18|6875.77|6839.77|225
1586613000000|2020-04-11 13:50:00|6876.07|6840.07|6881.85|6845.85|6881.85|6845.85|6875.77|6839.77|252
1586613300000|2020-04-11 13:55:00|6881.86|6845.86|6877.57|6841.57|6881.95|6845.95|6877.32|6841.32|329
1586613600000|2020-04-11 14:00:00|6877.15|6841.15|6855.59|6819.59|6877.15|6841.15|6847.51|6811.51|221
1586613900000|2020-04-11 14:05:00|6856.04|6820.04|6856.42|6820.42|6868.44|6832.44|6855.33|6819.33|230
1586614200000|2020-04-11 14:10:00|6856.13|6820.13|6840.52|6804.52|6856.13|6820.13|6840.52|6804.52|236
1586614500000|2020-04-11 14:15:00|6837.63|6801.63|6849.54|6813.54|6849.54|6813.54|6831.61|6795.61|264
1586614800000|2020-04-11 14:20:00|6849.73|6813.73|6859.42|6823.42|6860.32|6824.32|6845.66|6809.66|196
1586615100000|2020-04-11 14:25:00|6859.43|6823.43|6854.22|6818.22|6859.43|6823.43|6854.22|6818.22|131
1586615400000|2020-04-11 14:30:00|6854.27|6818.27|6850.21|6814.21|6854.27|6818.27|6843.79|6807.79|116
1586615700000|2020-04-11 14:35:00|6850.05|6814.05|6855.64|6819.64|6856.12|6820.12|6848.76|6812.76|200
1586616000000|2020-04-11 14:40:00|6855.65|6819.65|6860.25|6824.25|6864.62|6828.62|6855.65|6819.65|138
1586616300000|2020-04-11 14:45:00|6860.24|6824.24|6854.48|6818.48|6860.24|6824.24|6851.19|6815.19|148
1586616600000|2020-04-11 14:50:00|6856.87|6820.87|6857.06|6821.06|6862.7|6826.7|6855.01|6819.01|51
1586616900000|2020-04-11 14:55:00|6857.36|6821.36|6842.24|6806.24|6857.36|6821.36|6841.76|6805.76|125
1586617200000|2020-04-11 15:00:00|6843.24|6807.24|6843.68|6807.68|6848.94|6812.94|6842.31|6806.31|122
1586617500000|2020-04-11 15:05:00|6843.63|6807.63|6852.03|6816.03|6852.03|6816.03|6843.63|6807.63|156
1586617800000|2020-04-11 15:10:00|6852.07|6816.07|6851.05|6815.05|6855.37|6819.37|6850.13|6814.13|80
1586618100000|2020-04-11 15:15:00|6851.08|6815.08|6856|6820|6859|6823|6851.08|6815.08|65
1586618400000|2020-04-11 15:20:00|6855.83|6819.83|6859.06|6823.06|6859.06|6823.06|6854.52|6818.52|70
1586618700000|2020-04-11 15:25:00|6859.05|6823.05|6864.35|6828.35|6864.35|6828.35|6859.05|6823.05|112
1586619000000|2020-04-11 15:30:00|6863.4|6827.4|6859.64|6823.64|6863.97|6827.97|6859.64|6823.64|52
1586619300000|2020-04-11 15:35:00|6859.38|6823.38|6866.72|6830.72|6868.06|6832.06|6859.11|6823.11|126
1586619600000|2020-04-11 15:40:00|6866.49|6830.49|6877.73|6841.73|6880.34|6844.34|6865.48|6829.48|288
1586619900000|2020-04-11 15:45:00|6877.74|6841.74|6865.54|6829.54|6879.79|6843.79|6863.69|6827.69|227
1586620200000|2020-04-11 15:50:00|6867.41|6831.41|6867.51|6831.51|6869.17|6833.17|6863.51|6827.51|269
1586620500000|2020-04-11 15:55:00|6867.44|6831.44|6858.56|6822.56|6867.44|6831.44|6858.56|6822.56|193
1586620800000|2020-04-11 16:00:00|6858.41|6822.41|6871.97|6835.97|6871.97|6835.97|6854.12|6818.12|330
1586621100000|2020-04-11 16:05:00|6871.93|6835.93|6878.03|6842.03|6879.66|6843.66|6868.89|6832.89|451
1586621400000|2020-04-11 16:10:00|6878.23|6842.23|6872.43|6836.43|6881.62|6845.62|6870.52|6834.52|417
1586621700000|2020-04-11 16:15:00|6872.62|6836.62|6876.5|6840.5|6882.14|6846.14|6872.37|6836.37|327
1586622000000|2020-04-11 16:20:00|6876.54|6840.54|6865.62|6829.62|6876.54|6840.54|6865.62|6829.62|308
1586622300000|2020-04-11 16:25:00|6863.92|6827.92|6857.94|6821.94|6864.83|6828.83|6854.14|6818.14|387
1586622600000|2020-04-11 16:30:00|6857.95|6821.95|6861.74|6825.74|6862.6|6826.6|6851.98|6815.98|175
1586622900000|2020-04-11 16:35:00|6860.52|6824.52|6857.43|6821.43|6860.52|6824.52|6856.53|6820.53|44
1586623200000|2020-04-11 16:40:00|6857.87|6821.87|6857.7|6821.7|6861.36|6825.36|6854.63|6818.63|133
1586623500000|2020-04-11 16:45:00|6857.65|6821.65|6828.83|6792.83|6857.65|6821.65|6826.53|6790.53|210
1586623800000|2020-04-11 16:50:00|6827.57|6791.57|6824.28|6788.28|6836.19|6800.19|6821.5|6785.5|263
1586624100000|2020-04-11 16:55:00|6825.81|6789.81|6838.45|6802.45|6843.31|6807.31|6824.63|6788.63|235
1586624400000|2020-04-11 17:00:00|6838.39|6802.39|6819.78|6783.78|6838.39|6802.39|6809.07|6773.07|288
1586624700000|2020-04-11 17:05:00|6820.04|6784.04|6813.91|6777.91|6824.77|6788.77|6813.68|6777.68|182
1586625000000|2020-04-11 17:10:00|6813.84|6777.84|6822.17|6786.17|6827.05|6791.05|6809.03|6773.03|275
1586625300000|2020-04-11 17:15:00|6821.98|6785.98|6834.3|6798.3|6836.88|6800.88|6815.7|6779.7|392
1586625600000|2020-04-11 17:20:00|6834.25|6798.25|6833.68|6797.68|6839.04|6803.04|6833.68|6797.68|140
1586625900000|2020-04-11 17:25:00|6834.1|6798.1|6836.95|6800.95|6836.95|6800.95|6830.24|6794.24|121
1586626200000|2020-04-11 17:30:00|6836.96|6800.96|6827.81|6791.81|6836.97|6800.97|6827.14|6791.14|122
1586626500000|2020-04-11 17:35:00|6827.76|6791.76|6829.16|6793.16|6831.89|6795.89|6827.43|6791.43|96
1586626800000|2020-04-11 17:40:00|6828.49|6792.49|6837.17|6801.17|6838.8|6802.8|6828.49|6792.49|215
1586627100000|2020-04-11 17:45:00|6837.67|6801.67|6844.42|6808.42|6849.06|6813.06|6836.9|6800.9|201
1586627400000|2020-04-11 17:50:00|6844.41|6808.41|6839.6|6803.6|6847.11|6811.11|6838.79|6802.79|130
1586627700000|2020-04-11 17:55:00|6840.14|6804.14|6810.87|6774.87|6840.62|6804.62|6809.34|6773.34|260
1586628000000|2020-04-11 18:00:00|6810.82|6774.82|6808.71|6772.71|6824.09|6788.09|6808.29|6772.29|273
1586628300000|2020-04-11 18:05:00|6809.5|6773.5|6814.7|6778.7|6819.35|6783.35|6809.1|6773.1|346
1586628600000|2020-04-11 18:10:00|6814.75|6778.75|6825.4|6789.4|6827.68|6791.68|6811.85|6775.85|172
1586628900000|2020-04-11 18:15:00|6825.52|6789.52|6814.03|6778.03|6827.26|6791.26|6814.03|6778.03|302
1586629200000|2020-04-11 18:20:00|6811.74|6775.74|6822.49|6786.49|6824.4|6788.4|6811.74|6775.74|406
1586629500000|2020-04-11 18:25:00|6821.89|6785.89|6824.62|6788.62|6832.01|6796.01|6820.95|6784.95|523
1586629800000|2020-04-11 18:30:00|6824.67|6788.67|6817.81|6781.81|6825.02|6789.02|6816.37|6780.37|192
1586630100000|2020-04-11 18:35:00|6817.86|6781.86|6826.81|6790.81|6828.56|6792.56|6817.86|6781.86|373
1586630400000|2020-04-11 18:40:00|6827.35|6791.35|6821.58|6785.58|6827.35|6791.35|6821.58|6785.58|172
1586630700000|2020-04-11 18:45:00|6821.53|6785.53|6817.41|6781.41|6822.61|6786.61|6817.26|6781.26|200
1586631000000|2020-04-11 18:50:00|6817.56|6781.56|6825.15|6789.15|6830.61|6794.61|6817.56|6781.56|127
1586631300000|2020-04-11 18:55:00|6825.1|6789.1|6837.71|6801.71|6851.93|6815.93|6822.92|6786.92|490
1586631600000|2020-04-11 19:00:00|6837.66|6801.66|6848.83|6812.83|6849.83|6813.83|6829.6|6793.6|423
1586631900000|2020-04-11 19:05:00|6848.88|6812.88|6854.75|6818.75|6857.46|6821.46|6843.06|6807.06|707
1586632200000|2020-04-11 19:10:00|6854.4|6818.4|6836.72|6800.72|6854.69|6818.69|6831.99|6795.99|617
1586632500000|2020-04-11 19:15:00|6837.72|6801.72|6832.14|6796.14|6839.05|6803.05|6830.59|6794.59|436
1586632800000|2020-04-11 19:20:00|6832.09|6796.09|6837.61|6801.61|6843.67|6807.67|6831.29|6795.29|613
1586633100000|2020-04-11 19:25:00|6837.56|6801.56|6832.9|6796.9|6838.62|6802.62|6824.15|6788.15|227
1586633400000|2020-04-11 19:30:00|6833.05|6797.05|6828.11|6792.11|6834.89|6798.89|6826.06|6790.06|220
1586633700000|2020-04-11 19:35:00|6828.08|6792.08|6826.99|6790.99|6831.67|6795.67|6823|6787|272
1586634000000|2020-04-11 19:40:00|6827.05|6791.05|6819.51|6783.51|6827.93|6791.93|6816.52|6780.52|294
1586634300000|2020-04-11 19:45:00|6819.55|6783.55|6819.95|6783.95|6825.39|6789.39|6815.06|6779.06|299
1586634600000|2020-04-11 19:50:00|6820.16|6784.16|6818.62|6782.62|6822.78|6786.78|6816.25|6780.25|238
1586634900000|2020-04-11 19:55:00|6818.58|6782.58|6830.44|6794.44|6831.31|6795.31|6818.16|6782.16|393
1586635200000|2020-04-11 20:00:00|6830.09|6794.09|6796.18|6760.18|6830.26|6794.26|6791|6755|292
1586635500000|2020-04-11 20:05:00|6796.25|6760.25|6808.43|6772.43|6812.38|6776.38|6796.25|6760.25|417
1586635800000|2020-04-11 20:10:00|6808.58|6772.58|6798.62|6762.62|6811.18|6775.18|6794.3|6758.3|390
1586636100000|2020-04-11 20:15:00|6798.73|6762.73|6801.97|6765.97|6806.14|6770.14|6797.39|6761.39|415
1586636400000|2020-04-11 20:20:00|6801.92|6765.92|6795.03|6759.03|6801.92|6765.92|6791.15|6755.15|351
1586636700000|2020-04-11 20:25:00|6795.33|6759.33|6806.39|6770.39|6810.28|6774.28|6795.33|6759.33|355
1586637000000|2020-04-11 20:30:00|6806.52|6770.52|6818.44|6782.44|6818.71|6782.71|6804.19|6768.19|370
1586637300000|2020-04-11 20:35:00|6817.49|6781.49|6806.75|6770.75|6817.49|6781.49|6805.13|6769.13|368
1586637600000|2020-04-11 20:40:00|6806.6|6770.6|6802.07|6766.07|6806.75|6770.75|6800.24|6764.24|336
1586637900000|2020-04-11 20:45:00|6802.04|6766.04|6811.71|6775.71|6814.8|6778.8|6799.81|6763.81|176
1586638200000|2020-04-11 20:50:00|6812.09|6776.09|6813.9|6777.9|6814.1|6778.1|6805.53|6769.53|350
1586638500000|2020-04-11 20:55:00|6813.95|6777.95|6813.34|6777.34|6815.24|6779.24|6811.95|6775.95|262
1586638800000|2020-04-11 21:00:00|6813.49|6777.49|6805.63|6769.63|6815.67|6779.67|6804.85|6768.85|352
1586639100000|2020-04-11 21:05:00|6805.68|6769.68|6811.58|6775.58|6812.93|6776.93|6805.68|6769.68|191
1586639400000|2020-04-11 21:10:00|6811.61|6775.61|6809.84|6773.84|6812.09|6776.09|6804.2|6768.2|293
1586639700000|2020-04-11 21:15:00|6809.79|6773.79|6803.12|6767.12|6809.89|6773.89|6802.59|6766.59|568
1586640000000|2020-04-11 21:20:00|6803.22|6767.22|6803.44|6767.44|6805.13|6769.13|6802.9|6766.9|520
1586640300000|2020-04-11 21:25:00|6803.34|6767.34|6798.73|6762.73|6803.59|6767.59|6798.68|6762.68|409
1586640600000|2020-04-11 21:30:00|6798.68|6762.68|6798.29|6762.29|6798.68|6762.68|6796.5|6760.5|113
1586640900000|2020-04-11 21:35:00|6798.34|6762.34|6844.94|6808.94|6849.49|6813.49|6798.29|6762.29|399
1586641200000|2020-04-11 21:40:00|6845.09|6809.09|6867.57|6831.57|6867.87|6831.87|6835.11|6799.11|607
1586641500000|2020-04-11 21:45:00|6867.72|6831.72|6858.17|6822.17|6871.89|6835.89|6855.05|6819.05|521
1586641800000|2020-04-11 21:50:00|6859.27|6823.27|6893.08|6857.08|6894.51|6858.51|6859.09|6823.09|453
1586642100000|2020-04-11 21:55:00|6891.84|6855.84|6888.3|6852.3|6891.84|6855.84|6879.53|6843.53|515
1586642400000|2020-04-11 22:00:00|6888.45|6852.45|6897.23|6861.23|6897.33|6861.33|6887|6851|372
1586642700000|2020-04-11 22:05:00|6897.18|6861.18|6878.73|6842.73|6901.95|6865.95|6876.24|6840.24|467
1586643000000|2020-04-11 22:10:00|6877.23|6841.23|6886.07|6850.07|6889.34|6853.34|6872.16|6836.16|465
1586643300000|2020-04-11 22:15:00|6886.09|6850.09|6876.62|6840.62|6886.25|6850.25|6875.96|6839.96|337
1586643600000|2020-04-11 22:20:00|6876.42|6840.42|6881.33|6845.33|6884.08|6848.08|6874.57|6838.57|421
1586643900000|2020-04-11 22:25:00|6881.37|6845.37|6888.39|6852.39|6888.56|6852.56|6876.71|6840.71|382
1586644200000|2020-04-11 22:30:00|6888.58|6852.58|6897.18|6861.18|6898.04|6862.04|6887.39|6851.39|709
1586644500000|2020-04-11 22:35:00|6897.28|6861.28|6898.12|6862.12|6899.28|6863.28|6894.47|6858.47|310
1586644800000|2020-04-11 22:40:00|6898|6862|6886.93|6850.93|6898.82|6862.82|6886.88|6850.88|144
1586645100000|2020-04-11 22:45:00|6886.88|6850.88|6880.48|6844.48|6887.08|6851.08|6875.75|6839.75|86
1586645400000|2020-04-11 22:50:00|6879.79|6843.79|6879.89|6843.89|6885.33|6849.33|6878.19|6842.19|166
1586645700000|2020-04-11 22:55:00|6879.9|6843.9|6881.64|6845.64|6888.78|6852.78|6879.9|6843.9|92
1586646000000|2020-04-11 23:00:00|6881.45|6845.45|6877.1|6841.1|6886.6|6850.6|6876.74|6840.74|134
1586646300000|2020-04-11 23:05:00|6876.76|6840.76|6870.67|6834.67|6876.76|6840.76|6870.54|6834.54|134
1586646600000|2020-04-11 23:10:00|6870.98|6834.98|6888.27|6852.27|6890.07|6854.07|6870.61|6834.61|173
1586646900000|2020-04-11 23:15:00|6888.32|6852.32|6889.89|6853.89|6893.85|6857.85|6886.83|6850.83|152
1586647200000|2020-04-11 23:20:00|6889.74|6853.74|6889.63|6853.63|6891.85|6855.85|6886.75|6850.75|66
1586647500000|2020-04-11 23:25:00|6889.64|6853.64|6891.6|6855.6|6893.19|6857.19|6889.64|6853.64|55
1586647800000|2020-04-11 23:30:00|6891.43|6855.43|6904.09|6868.09|6906.68|6870.68|6890.99|6854.99|230
1586648100000|2020-04-11 23:35:00|6902.26|6866.26|6897.93|6861.93|6902.26|6866.26|6896.8|6860.8|199
1586648400000|2020-04-11 23:40:00|6897.98|6861.98|6895.06|6859.06|6901.88|6865.88|6895.06|6859.06|84
1586648700000|2020-04-11 23:45:00|6894.89|6858.89|6896.1|6860.1|6897.8|6861.8|6893.22|6857.22|107
1586649000000|2020-04-11 23:50:00|6897.32|6861.32|6895.55|6859.55|6901.51|6865.51|6893.24|6857.24|139
1586649300000|2020-04-11 23:55:00|6895.57|6859.57|6900.93|6864.93|6905.06|6869.06|6893.35|6857.35|252
1586649600000|2020-04-12 00:00:00|6901.01|6865.01|6913.04|6877.04|6913.21|6877.21|6900.28|6864.28|300
1586649900000|2020-04-12 00:05:00|6913.21|6877.21|6919.29|6883.29|6924.55|6888.55|6912.7|6876.7|159
1586650200000|2020-04-12 00:10:00|6919.24|6883.24|6898|6862|6920.19|6884.19|6896.87|6860.87|189
1586650500000|2020-04-12 00:15:00|6898.01|6862.01|6904.67|6868.67|6910.3|6874.3|6898.01|6862.01|199
1586650800000|2020-04-12 00:20:00|6903.19|6867.19|6900.7|6864.7|6904.68|6868.68|6899.71|6863.71|148
1586651100000|2020-04-12 00:25:00|6900.75|6864.75|6901.01|6865.01|6902.41|6866.41|6892.9|6856.9|193
1586651400000|2020-04-12 00:30:00|6900.66|6864.66|6891.09|6855.09|6903|6867|6890.15|6854.15|224
1586651700000|2020-04-12 00:35:00|6891.39|6855.39|6887.04|6851.04|6893.28|6857.28|6886.29|6850.29|136
1586652000000|2020-04-12 00:40:00|6886.78|6850.78|6895.87|6859.87|6897.62|6861.62|6886.61|6850.61|242
1586652300000|2020-04-12 00:45:00|6895.82|6859.82|6889.32|6853.32|6895.82|6859.82|6886.99|6850.99|131
1586652600000|2020-04-12 00:50:00|6889.22|6853.22|6888.16|6852.16|6893|6857|6885.52|6849.52|146
1586652900000|2020-04-12 00:55:00|6888.2|6852.2|6888.12|6852.12|6892.45|6856.45|6888.12|6852.12|123
1586653200000|2020-04-12 01:00:00|6888.09|6852.09|6882.85|6846.85|6890.98|6854.98|6882.85|6846.85|118
1586653500000|2020-04-12 01:05:00|6882.67|6846.67|6881.63|6845.63|6883.78|6847.78|6876.34|6840.34|121
1586653800000|2020-04-12 01:10:00|6881.03|6845.03|6883.57|6847.57|6884.17|6848.17|6880.74|6844.74|105
1586654100000|2020-04-12 01:15:00|6882.88|6846.88|6875.08|6839.08|6882.88|6846.88|6874.11|6838.11|73
1586654400000|2020-04-12 01:20:00|6875.09|6839.09|6896.36|6860.36|6897.08|6861.08|6875.09|6839.09|269
1586654700000|2020-04-12 01:25:00|6896.3|6860.3|6897.12|6861.12|6899.66|6863.66|6893.68|6857.68|211
1586655000000|2020-04-12 01:30:00|6897.08|6861.08|6887.27|6851.27|6897.08|6861.08|6881.72|6845.72|164
1586655300000|2020-04-12 01:35:00|6887.28|6851.28|6885.13|6849.13|6890.24|6854.24|6884.6|6848.6|189
1586655600000|2020-04-12 01:40:00|6884.11|6848.11|6881.8|6845.8|6885.48|6849.48|6881.59|6845.59|69
1586655900000|2020-04-12 01:45:00|6881.17|6845.17|6886.14|6850.14|6888.66|6852.66|6881.17|6845.17|123
1586656200000|2020-04-12 01:50:00|6886.37|6850.37|6886.02|6850.02|6890.71|6854.71|6886.02|6850.02|67
1586656500000|2020-04-12 01:55:00|6886.03|6850.03|6871.62|6835.62|6886.03|6850.03|6866.39|6830.39|112
1586656800000|2020-04-12 02:00:00|6871.8|6835.8|6834.04|6798.04|6872.56|6836.56|6830.42|6794.42|268
1586657100000|2020-04-12 02:05:00|6835.55|6799.55|6841.02|6805.02|6845.02|6809.02|6831.17|6795.17|272
1586657400000|2020-04-12 02:10:00|6840.9|6804.9|6832.11|6796.11|6842.76|6806.76|6830.05|6794.05|144
1586657700000|2020-04-12 02:15:00|6831.94|6795.94|6842.12|6806.12|6842.2|6806.2|6829.86|6793.86|212
1586658000000|2020-04-12 02:20:00|6843.54|6807.54|6847.18|6811.18|6851.25|6815.25|6839.85|6803.85|205
1586658300000|2020-04-12 02:25:00|6846.98|6810.98|6847.52|6811.52|6849.29|6813.29|6843.62|6807.62|78
1586658600000|2020-04-12 02:30:00|6847.53|6811.53|6840.58|6804.58|6849.98|6813.98|6837.34|6801.34|311
1586658900000|2020-04-12 02:35:00|6840.59|6804.59|6833.06|6797.06|6841.73|6805.73|6833.06|6797.06|293
1586659200000|2020-04-12 02:40:00|6832.84|6796.84|6833.53|6797.53|6840.25|6804.25|6832.04|6796.04|58
1586659500000|2020-04-12 02:45:00|6833.36|6797.36|6843.82|6807.82|6844.08|6808.08|6831.79|6795.79|156
1586659800000|2020-04-12 02:50:00|6843.98|6807.98|6841.5|6805.5|6847.97|6811.97|6840.92|6804.92|143
1586660100000|2020-04-12 02:55:00|6841.33|6805.33|6843.31|6807.31|6843.31|6807.31|6835.93|6799.93|182
1586660400000|2020-04-12 03:00:00|6843.32|6807.32|6831.52|6795.52|6845.88|6809.88|6831.1|6795.1|172
1586660700000|2020-04-12 03:05:00|6831.53|6795.53|6835.33|6799.33|6841.16|6805.16|6830.94|6794.94|134
1586661000000|2020-04-12 03:10:00|6834.8|6798.8|6839.52|6803.52|6841.74|6805.74|6832.74|6796.74|117
1586661300000|2020-04-12 03:15:00|6839.68|6803.68|6840.23|6804.23|6844.68|6808.68|6838.57|6802.57|109
1586661600000|2020-04-12 03:20:00|6839.81|6803.81|6846.55|6810.55|6847|6811|6838.48|6802.48|68
1586661900000|2020-04-12 03:25:00|6846.13|6810.13|6843.12|6807.12|6846.13|6810.13|6842.33|6806.33|32
1586662200000|2020-04-12 03:30:00|6842.68|6806.68|6847.87|6811.87|6848.19|6812.19|6842.68|6806.68|86
1586662500000|2020-04-12 03:35:00|6848.22|6812.22|6841.98|6805.98|6850.01|6814.01|6840.8|6804.8|81
1586662800000|2020-04-12 03:40:00|6841.23|6805.23|6837.09|6801.09|6841.23|6805.23|6835.74|6799.74|75
1586663100000|2020-04-12 03:45:00|6836.75|6800.75|6836.03|6800.03|6838.38|6802.38|6835.94|6799.94|27
1586663400000|2020-04-12 03:50:00|6835.86|6799.86|6833.79|6797.79|6835.86|6799.86|6833.57|6797.57|16
1586663700000|2020-04-12 03:55:00|6833.96|6797.96|6833.07|6797.07|6836.97|6800.97|6833.07|6797.07|40
1586664000000|2020-04-12 04:00:00|6833.15|6797.15|6838.38|6802.38|6838.74|6802.74|6833.15|6797.15|94
1586664300000|2020-04-12 04:05:00|6838.08|6802.08|6811.15|6775.15|6838.08|6802.08|6809.34|6773.34|90
1586664600000|2020-04-12 04:10:00|6811.1|6775.1|6818.24|6782.24|6818.27|6782.27|6809.62|6773.62|101
1586664900000|2020-04-12 04:15:00|6820.17|6784.17|6823.42|6787.42|6824.08|6788.08|6817.88|6781.88|116
1586665200000|2020-04-12 04:20:00|6823.4|6787.4|6823.54|6787.54|6826.84|6790.84|6821.77|6785.77|82
1586665500000|2020-04-12 04:25:00|6823.9|6787.9|6826.45|6790.45|6828.67|6792.67|6823.9|6787.9|86
1586665800000|2020-04-12 04:30:00|6826.65|6790.65|6826.95|6790.95|6832.78|6796.78|6826.65|6790.65|77
1586666100000|2020-04-12 04:35:00|6827.24|6791.24|6835.13|6799.13|6836.11|6800.11|6826.95|6790.95|110
1586666400000|2020-04-12 04:40:00|6834.47|6798.47|6839.81|6803.81|6842.21|6806.21|6832.1|6796.1|122
1586666700000|2020-04-12 04:45:00|6839.47|6803.47|6839.87|6803.87|6840.5|6804.5|6837.69|6801.69|65
1586667000000|2020-04-12 04:50:00|6839.2|6803.2|6841.61|6805.61|6842.02|6806.02|6835.94|6799.94|75
1586667300000|2020-04-12 04:55:00|6840.99|6804.99|6841.92|6805.92|6845.2|6809.2|6838.85|6802.85|126
1586667600000|2020-04-12 05:00:00|6841.75|6805.75|6833.64|6797.64|6842.66|6806.66|6833|6797|163
1586667900000|2020-04-12 05:05:00|6834.44|6798.44|6841.46|6805.46|6843.27|6807.27|6834.44|6798.44|71
1586668200000|2020-04-12 05:10:00|6841.6|6805.6|6838.7|6802.7|6842.04|6806.04|6838.53|6802.53|36
1586668500000|2020-04-12 05:15:00|6838.53|6802.53|6835.76|6799.76|6843.32|6807.32|6835.75|6799.75|118
1586668800000|2020-04-12 05:20:00|6835.75|6799.75|6842.27|6806.27|6843.12|6807.12|6835.75|6799.75|86
1586669100000|2020-04-12 05:25:00|6842.13|6806.13|6839.04|6803.04|6842.82|6806.82|6838.4|6802.4|33
1586669400000|2020-04-12 05:30:00|6839.07|6803.07|6840.29|6804.29|6840.33|6804.33|6836.89|6800.89|40
1586669700000|2020-04-12 05:35:00|6841.02|6805.02|6842.96|6806.96|6844.15|6808.15|6839.45|6803.45|68
1586670000000|2020-04-12 05:40:00|6843.65|6807.65|6852.78|6816.78|6856.54|6820.54|6843.07|6807.07|66
1586670300000|2020-04-12 05:45:00|6852.79|6816.79|6862.57|6826.57|6863.01|6827.01|6852.79|6816.79|155
1586670600000|2020-04-12 05:50:00|6862.59|6826.59|6864.03|6828.03|6866.68|6830.68|6862.59|6826.59|92
1586670900000|2020-04-12 05:55:00|6864.04|6828.04|6855.27|6819.27|6864.26|6828.26|6853.48|6817.48|84
1586671200000|2020-04-12 06:00:00|6855.28|6819.28|6857.71|6821.71|6859.79|6823.79|6855.28|6819.28|77
1586671500000|2020-04-12 06:05:00|6857.69|6821.69|6849.3|6813.3|6857.69|6821.69|6846.48|6810.48|94
1586671800000|2020-04-12 06:10:00|6849.31|6813.31|6850.78|6814.78|6853.24|6817.24|6848.4|6812.4|81
1586672100000|2020-04-12 06:15:00|6850.77|6814.77|6852.01|6816.01|6852.38|6816.38|6846.9|6810.9|69
1586672400000|2020-04-12 06:20:00|6851.9|6815.9|6852.25|6816.25|6852.82|6816.82|6850.09|6814.09|107
1586672700000|2020-04-12 06:25:00|6852.1|6816.1|6856.08|6820.08|6856.08|6820.08|6851.65|6815.65|125
1586673000000|2020-04-12 06:30:00|6855.62|6819.62|6853.96|6817.96|6861.57|6825.57|6853.96|6817.96|113
1586673300000|2020-04-12 06:35:00|6853.79|6817.79|6846.95|6810.95|6853.79|6817.79|6846.95|6810.95|31
1586673600000|2020-04-12 06:40:00|6847.03|6811.03|6843.65|6807.65|6848.66|6812.66|6842.7|6806.7|45
1586673900000|2020-04-12 06:45:00|6842.82|6806.82|6843.37|6807.37|6844.63|6808.63|6838.07|6802.07|53
1586674200000|2020-04-12 06:50:00|6843.02|6807.02|6837.35|6801.35|6843.95|6807.95|6837.35|6801.35|101
1586674500000|2020-04-12 06:55:00|6837.5|6801.5|6848.12|6812.12|6848.14|6812.14|6837.5|6801.5|170
1586674800000|2020-04-12 07:00:00|6848.14|6812.14|6845.57|6809.57|6852.04|6816.04|6845.57|6809.57|92
1586675100000|2020-04-12 07:05:00|6845.4|6809.4|6842.02|6806.02|6845.4|6809.4|6841.6|6805.6|46
1586675400000|2020-04-12 07:10:00|6842.03|6806.03|6832.16|6796.16|6842.06|6806.06|6832.16|6796.16|21
1586675700000|2020-04-12 07:15:00|6832.01|6796.01|6836.64|6800.64|6837.74|6801.74|6832.01|6796.01|117
1586676000000|2020-04-12 07:20:00|6836.62|6800.62|6842.02|6806.02|6842.37|6806.37|6836.14|6800.14|90
1586676300000|2020-04-12 07:25:00|6842.07|6806.07|6842.03|6806.03|6843.37|6807.37|6841.18|6805.18|26
1586676600000|2020-04-12 07:30:00|6840.92|6804.92|6840.93|6804.93|6842.02|6806.02|6840.92|6804.92|22
1586676900000|2020-04-12 07:35:00|6841.3|6805.3|6847|6811|6848.69|6812.69|6840.93|6804.93|72
1586677200000|2020-04-12 07:40:00|6848.45|6812.45|6852.73|6816.73|6853.51|6817.51|6847.1|6811.1|58
1586677500000|2020-04-12 07:45:00|6852.12|6816.12|6851.53|6815.53|6852.73|6816.73|6850.38|6814.38|18
1586677800000|2020-04-12 07:50:00|6848.48|6812.48|6855.38|6819.38|6855.9|6819.9|6848.48|6812.48|55
1586678100000|2020-04-12 07:55:00|6855.28|6819.28|6854.83|6818.83|6855.38|6819.38|6852.43|6816.43|29
1586678400000|2020-04-12 08:00:00|6854.65|6818.65|6858.25|6822.25|6862|6826|6854.48|6818.48|52
1586678700000|2020-04-12 08:05:00|6857.65|6821.65|6858.64|6822.64|6858.64|6822.64|6855.89|6819.89|41
1586679000000|2020-04-12 08:10:00|6859.21|6823.21|6856.35|6820.35|6860.22|6824.22|6856.35|6820.35|31
1586679300000|2020-04-12 08:15:00|6855.87|6819.87|6855.07|6819.07|6856.65|6820.65|6854.21|6818.21|36
1586679600000|2020-04-12 08:20:00|6855.12|6819.12|6861.51|6825.51|6861.51|6825.51|6855.12|6819.12|38
1586679900000|2020-04-12 08:25:00|6861.52|6825.52|6860.83|6824.83|6863.1|6827.1|6860.73|6824.73|45
1586680200000|2020-04-12 08:30:00|6860.86|6824.86|6857.3|6821.3|6862.66|6826.66|6857.3|6821.3|40
1586680500000|2020-04-12 08:35:00|6857.44|6821.44|6857.43|6821.43|6858.35|6822.35|6853.6|6817.6|91
1586680800000|2020-04-12 08:40:00|6857.58|6821.58|6858.77|6822.77|6859.46|6823.46|6857.58|6821.58|275
1586681100000|2020-04-12 08:45:00|6858.6|6822.6|6854.42|6818.42|6858.6|6822.6|6854.4|6818.4|46
1586681400000|2020-04-12 08:50:00|6854.44|6818.44|6854.66|6818.66|6854.68|6818.68|6853.98|6817.98|17
1586681700000|2020-04-12 08:55:00|6855.14|6819.14|6857.29|6821.29|6859.12|6823.12|6853.93|6817.93|94
1586682000000|2020-04-12 09:00:00|6857.24|6821.24|6860.82|6824.82|6861.42|6825.42|6857.24|6821.24|47
1586682300000|2020-04-12 09:05:00|6860.85|6824.85|6860.05|6824.05|6860.85|6824.85|6858.33|6822.33|35
1586682600000|2020-04-12 09:10:00|6860.04|6824.04|6867.94|6831.94|6867.94|6831.94|6860.04|6824.04|268
1586682900000|2020-04-12 09:15:00|6868.17|6832.17|6875|6839|6875|6839|6868.17|6832.17|33
1586683200000|2020-04-12 09:20:00|6875.01|6839.01|6879.77|6843.77|6879.82|6843.82|6873.7|6837.7|36
1586683500000|2020-04-12 09:25:00|6879.12|6843.12|6873.44|6837.44|6879.85|6843.85|6873.34|6837.34|36
1586683800000|2020-04-12 09:30:00|6873.45|6837.45|6872.48|6836.48|6875.29|6839.29|6870.72|6834.72|74
1586684100000|2020-04-12 09:35:00|6872.19|6836.19|6870.99|6834.99|6872.19|6836.19|6868.27|6832.27|43
1586684400000|2020-04-12 09:40:00|6871.03|6835.03|6869.84|6833.84|6871.61|6835.61|6869.43|6833.43|53
1586684700000|2020-04-12 09:45:00|6871.03|6835.03|6876.1|6840.1|6876.65|6840.65|6870.58|6834.58|108
1586685000000|2020-04-12 09:50:00|6875.92|6839.92|6876.01|6840.01|6876.34|6840.34|6874.53|6838.53|77
1586685300000|2020-04-12 09:55:00|6875.46|6839.46|6870.96|6834.96|6875.46|6839.46|6870.96|6834.96|30
1586685600000|2020-04-12 10:00:00|6872.45|6836.45|6861.55|6825.55|6874.73|6838.73|6861.55|6825.55|78
1586685900000|2020-04-12 10:05:00|6861.24|6825.24|6866|6830|6866.08|6830.08|6859.49|6823.49|88
1586686200000|2020-04-12 10:10:00|6865.78|6829.78|6862.68|6826.68|6865.78|6829.78|6860.5|6824.5|57
1586686500000|2020-04-12 10:15:00|6862.78|6826.78|6857.5|6821.5|6863.28|6827.28|6855.93|6819.93|59
1586686800000|2020-04-12 10:20:00|6859.04|6823.04|6859.12|6823.12|6861.06|6825.06|6857.49|6821.49|40
1586687100000|2020-04-12 10:25:00|6858.78|6822.78|6859.78|6823.78|6859.86|6823.86|6857.88|6821.88|31
1586687400000|2020-04-12 10:30:00|6860.11|6824.11|6860.13|6824.13|6861.28|6825.28|6859.24|6823.24|19
1586687700000|2020-04-12 10:35:00|6860.28|6824.28|6855.74|6819.74|6861.98|6825.98|6855.74|6819.74|42
1586688000000|2020-04-12 10:40:00|6855.69|6819.69|6857.48|6821.48|6857.69|6821.69|6854.39|6818.39|20
1586688300000|2020-04-12 10:45:00|6857.26|6821.26|6860.3|6824.3|6860.3|6824.3|6856.59|6820.59|51
1586688600000|2020-04-12 10:50:00|6860.29|6824.29|6857.19|6821.19|6860.3|6824.3|6855.23|6819.23|62
1586688900000|2020-04-12 10:55:00|6857.02|6821.02|6857.06|6821.06|6857.3|6821.3|6853.99|6817.99|93
1586689200000|2020-04-12 11:00:00|6857.85|6821.85|6867.65|6831.65|6868|6832|6857.79|6821.79|182
1586689500000|2020-04-12 11:05:00|6867.75|6831.75|6868.93|6832.93|6869.99|6833.99|6867.45|6831.45|104
1586689800000|2020-04-12 11:10:00|6869.62|6833.62|6869.88|6833.88|6871.28|6835.28|6868.4|6832.4|199
1586690100000|2020-04-12 11:15:00|6869.93|6833.93|6869.02|6833.02|6872.64|6836.64|6869.02|6833.02|260
1586690400000|2020-04-12 11:20:00|6868.86|6832.86|6869.48|6833.48|6869.49|6833.49|6867.14|6831.14|25
1586690700000|2020-04-12 11:25:00|6869.69|6833.69|6867.12|6831.12|6870.27|6834.27|6867.12|6831.12|43
1586691000000|2020-04-12 11:30:00|6867.74|6831.74|6890.88|6854.88|6904.28|6868.28|6866.51|6830.51|404
1586691300000|2020-04-12 11:35:00|6890.73|6854.73|6893.9|6857.9|6896.53|6860.53|6890.48|6854.48|489
1586691600000|2020-04-12 11:40:00|6893.95|6857.95|6884.91|6848.91|6901.15|6865.15|6883.39|6847.39|321
1586691900000|2020-04-12 11:45:00|6884.63|6848.63|6884.83|6848.83|6887.29|6851.29|6878.42|6842.42|192
1586692200000|2020-04-12 11:50:00|6885.19|6849.19|6881.39|6845.39|6887.38|6851.38|6881.37|6845.37|148
1586692500000|2020-04-12 11:55:00|6881.44|6845.44|6878.63|6842.63|6881.74|6845.74|6876.2|6840.2|140
1586692800000|2020-04-12 12:00:00|6878.64|6842.64|6891.05|6855.05|6892.45|6856.45|6878.63|6842.63|107
1586693100000|2020-04-12 12:05:00|6890.66|6854.66|6892.4|6856.4|6893.15|6857.15|6890.66|6854.66|84
1586693400000|2020-04-12 12:10:00|6892.41|6856.41|6889.47|6853.47|6904.11|6868.11|6887.76|6851.76|345
1586693700000|2020-04-12 12:15:00|6889.46|6853.46|6894.72|6858.72|6895.58|6859.58|6885.7|6849.7|187
1586694000000|2020-04-12 12:20:00|6894.69|6858.69|6921.63|6885.63|6924.97|6888.97|6894.69|6858.69|311
1586694300000|2020-04-12 12:25:00|6921.64|6885.64|6932.45|6896.45|6934.15|6898.15|6921.63|6885.63|221
1586694600000|2020-04-12 12:30:00|6932.6|6896.6|6949.51|6913.51|6952.9|6916.9|6932.55|6896.55|363
1586694900000|2020-04-12 12:35:00|6949.53|6913.53|6927.86|6891.86|6949.97|6913.97|6927.86|6891.86|244
1586695200000|2020-04-12 12:40:00|6927.82|6891.82|6926.86|6890.86|6933.51|6897.51|6922.39|6886.39|356
1586695500000|2020-04-12 12:45:00|6926.87|6890.87|6925.96|6889.96|6934.66|6898.66|6925.91|6889.91|330
1586695800000|2020-04-12 12:50:00|6925.74|6889.74|6924.21|6888.21|6928.85|6892.85|6920.92|6884.92|154
1586696100000|2020-04-12 12:55:00|6924.2|6888.2|6931.24|6895.24|6932.52|6896.52|6923.2|6887.2|130
1586696400000|2020-04-12 13:00:00|6934.93|6898.93|6946.24|6910.24|6949.03|6913.03|6934.43|6898.43|275
1586696700000|2020-04-12 13:05:00|6945.44|6909.44|6934.8|6898.8|6950.1|6914.1|6933.01|6897.01|250
1586697000000|2020-04-12 13:10:00|6935.09|6899.09|6937.94|6901.94|6945.7|6909.7|6934.94|6898.94|307
1586697300000|2020-04-12 13:15:00|6937.93|6901.93|6938.68|6902.68|6943.84|6907.84|6936.46|6900.46|170
1586697600000|2020-04-12 13:20:00|6938.51|6902.51|6926.35|6890.35|6938.51|6902.51|6925.38|6889.38|196
1586697900000|2020-04-12 13:25:00|6926.4|6890.4|6923.38|6887.38|6930.42|6894.42|6921.56|6885.56|153
1586698200000|2020-04-12 13:30:00|6924.36|6888.36|6919.52|6883.52|6927.65|6891.65|6910.91|6874.91|146
1586698500000|2020-04-12 13:35:00|6919.89|6883.89|6920.73|6884.73|6924.77|6888.77|6919.89|6883.89|89
1586698800000|2020-04-12 13:40:00|6920.72|6884.72|6921.78|6885.78|6926.5|6890.5|6920.71|6884.71|76
1586699100000|2020-04-12 13:45:00|6921.38|6885.38|6933.14|6897.14|6933.14|6897.14|6921.33|6885.33|115
1586699400000|2020-04-12 13:50:00|6933.75|6897.75|6932.15|6896.15|6935.2|6899.2|6931.66|6895.66|66
1586699700000|2020-04-12 13:55:00|6932.16|6896.16|6941.82|6905.82|6943.28|6907.28|6932.16|6896.16|215
1586700000000|2020-04-12 14:00:00|6941.72|6905.72|6935.07|6899.07|6942.65|6906.65|6933.45|6897.45|134
1586700300000|2020-04-12 14:05:00|6935.19|6899.19|6939.07|6903.07|6940.94|6904.94|6935.09|6899.09|155
1586700600000|2020-04-12 14:10:00|6939.24|6903.24|6969.52|6933.52|6969.52|6933.52|6938.51|6902.51|207
1586700900000|2020-04-12 14:15:00|6969.53|6933.53|6964.94|6928.94|6976.81|6940.81|6962.53|6926.53|188
1586701200000|2020-04-12 14:20:00|6964.95|6928.95|6965.21|6929.21|6971.16|6935.16|6964.1|6928.1|103
1586701500000|2020-04-12 14:25:00|6963.5|6927.5|6966.81|6930.81|6966.81|6930.81|6963.5|6927.5|86
1586701800000|2020-04-12 14:30:00|6968.04|6932.04|7004.07|6968.07|7004.23|6968.23|6968.04|6932.04|396
1586702100000|2020-04-12 14:35:00|7004.4|6968.4|7005.06|6969.06|7022.18|6986.18|6999.41|6963.41|359
1586702400000|2020-04-12 14:40:00|7005.16|6969.16|7007.22|6971.22|7015.93|6979.93|7005.16|6969.16|245
1586702700000|2020-04-12 14:45:00|7006.77|6970.77|7013.28|6977.28|7027.12|6991.12|7006.32|6970.32|248
1586703000000|2020-04-12 14:50:00|7013.29|6977.29|7008.43|6972.43|7014.35|6978.35|7001.93|6965.93|205
1586703300000|2020-04-12 14:55:00|7006.62|6970.62|6993.31|6957.31|7009.22|6973.22|6991.98|6955.98|152
1586703600000|2020-04-12 15:00:00|6993.14|6957.14|7013.01|6977.01|7014.3|6978.3|6993.14|6957.14|216
1586703900000|2020-04-12 15:05:00|7012.6|6976.6|7011.31|6975.31|7012.6|6976.6|7006.53|6970.53|78
1586704200000|2020-04-12 15:10:00|7010.82|6974.82|7023.48|6987.48|7023.49|6987.49|7010.82|6974.82|164
1586704500000|2020-04-12 15:15:00|7023.36|6987.36|7010.44|6974.44|7024.27|6988.27|7010.44|6974.44|155
1586704800000|2020-04-12 15:20:00|7010.53|6974.53|7009.71|6973.71|7013.96|6977.96|7009.71|6973.71|187
1586705100000|2020-04-12 15:25:00|7010.06|6974.06|7005.39|6969.39|7010.06|6974.06|6999.62|6963.62|187
1586705400000|2020-04-12 15:30:00|7005.4|6969.4|6998.72|6962.72|7005.4|6969.4|6992.33|6956.33|173
1586705700000|2020-04-12 15:35:00|6998.71|6962.71|7016.24|6980.24|7019.42|6983.42|6995.6|6959.6|311
1586706000000|2020-04-12 15:40:00|7016.23|6980.23|7009.98|6973.98|7018.32|6982.32|7009.56|6973.56|242
1586706300000|2020-04-12 15:45:00|7010.04|6974.04|7017.76|6981.76|7020.77|6984.77|7010.04|6974.04|76
1586706600000|2020-04-12 15:50:00|7018.64|6982.64|7019.05|6983.05|7023.6|6987.6|7018.32|6982.32|148
1586706900000|2020-04-12 15:55:00|7019.03|6983.03|7046.76|7010.76|7052.39|7016.39|7018.34|6982.34|245
1586707200000|2020-04-12 16:00:00|7045.29|7009.29|7059.61|7023.61|7072.14|7036.14|7045.29|7009.29|312
1586707500000|2020-04-12 16:05:00|7058.81|7022.81|7043.64|7007.64|7058.91|7022.91|7042.35|7006.35|209
1586707800000|2020-04-12 16:10:00|7043.28|7007.28|7072.96|7036.96|7077.68|7041.68|7043.02|7007.02|319
1586708100000|2020-04-12 16:15:00|7072.97|7036.97|7103|7067|7103.15|7067.15|7068.57|7032.57|365
1586708400000|2020-04-12 16:20:00|7103.5|7067.5|7094.13|7058.13|7129.67|7093.67|7093.94|7057.94|263
1586708700000|2020-04-12 16:25:00|7092.81|7056.81|7099.95|7063.95|7104.97|7068.97|7087.95|7051.95|246
1586709000000|2020-04-12 16:30:00|7101|7065|7107.1|7071.1|7119.8|7083.8|7100.03|7064.03|249
1586709300000|2020-04-12 16:35:00|7106.92|7070.92|7109.82|7073.82|7109.82|7073.82|7094.75|7058.75|183
1586709600000|2020-04-12 16:40:00|7109.28|7073.28|7122.24|7086.24|7133.13|7097.13|7107.82|7071.82|341
1586709900000|2020-04-12 16:45:00|7120.94|7084.94|7144.88|7108.88|7145.06|7109.06|7116.23|7080.23|413
1586710200000|2020-04-12 16:50:00|7143.64|7107.64|7138.96|7102.96|7152.4|7116.4|7131.14|7095.14|324
1586710500000|2020-04-12 16:55:00|7138.97|7102.97|7169.04|7133.04|7169.04|7133.04|7138.88|7102.88|280
1586710800000|2020-04-12 17:00:00|7169.6|7133.6|7183.68|7147.68|7188|7152|7158.9|7122.9|430
1586711100000|2020-04-12 17:05:00|7183.8|7147.8|7192.65|7156.65|7203.42|7167.42|7179.08|7143.08|284
1586711400000|2020-04-12 17:10:00|7192.69|7156.69|7195.14|7159.14|7201.88|7165.88|7185.61|7149.61|258
1586711700000|2020-04-12 17:15:00|7195.28|7159.28|7129.42|7093.42|7197.75|7161.75|7116.24|7080.24|420
1586712000000|2020-04-12 17:20:00|7129.49|7093.49|7137.86|7101.86|7143.77|7107.77|7115.8|7079.8|279
1586712300000|2020-04-12 17:25:00|7137.63|7101.63|7123.58|7087.58|7142.99|7106.99|7123.58|7087.58|181
1586712600000|2020-04-12 17:30:00|7121.28|7085.28|7131.07|7095.07|7131.95|7095.95|7115.18|7079.18|384
1586712900000|2020-04-12 17:35:00|7131.4|7095.4|7116.44|7080.44|7131.75|7095.75|7116.26|7080.26|181
1586713200000|2020-04-12 17:40:00|7116.24|7080.24|7093.88|7057.88|7122.22|7086.22|7089.91|7053.91|271
1586713500000|2020-04-12 17:45:00|7093.89|7057.89|7112.66|7076.66|7116.01|7080.01|7093.89|7057.89|432
1586713800000|2020-04-12 17:50:00|7112.81|7076.81|7137.03|7101.03|7137.76|7101.76|7112.66|7076.66|288
1586714100000|2020-04-12 17:55:00|7137.04|7101.04|7129.84|7093.84|7139.66|7103.66|7117.74|7081.74|251
1586714400000|2020-04-12 18:00:00|7129.49|7093.49|7123.78|7087.78|7138.67|7102.67|7122.28|7086.28|305
1586714700000|2020-04-12 18:05:00|7126.05|7090.05|7123.31|7087.31|7127.92|7091.92|7116.9|7080.9|242
1586715000000|2020-04-12 18:10:00|7123.46|7087.46|7132.65|7096.65|7132.95|7096.95|7119.8|7083.8|224
1586715300000|2020-04-12 18:15:00|7132.7|7096.7|7142.48|7106.48|7145.05|7109.05|7128.32|7092.32|269
1586715600000|2020-04-12 18:20:00|7142.43|7106.43|7133.49|7097.49|7142.48|7106.48|7132.7|7096.7|352
1586715900000|2020-04-12 18:25:00|7131.16|7095.16|7127.25|7091.25|7133.49|7097.49|7123.3|7087.3|66
1586716200000|2020-04-12 18:30:00|7126.43|7090.43|7119.12|7083.12|7131.99|7095.99|7118.06|7082.06|299
1586716500000|2020-04-12 18:35:00|7119.07|7083.07|7103.26|7067.26|7120.52|7084.52|7101.82|7065.82|166
1586716800000|2020-04-12 18:40:00|7103.31|7067.31|7115.91|7079.91|7116.16|7080.16|7103.31|7067.31|272
1586717100000|2020-04-12 18:45:00|7116.15|7080.15|7123.14|7087.14|7123.55|7087.55|7116.15|7080.15|96
1586717400000|2020-04-12 18:50:00|7123.29|7087.29|7126.66|7090.66|7132.52|7096.52|7122.56|7086.56|330
1586717700000|2020-04-12 18:55:00|7126.81|7090.81|7127.99|7091.99|7127.99|7091.99|7116.52|7080.52|135
1586718000000|2020-04-12 19:00:00|7128.09|7092.09|7129.27|7093.27|7129.27|7093.27|7126.69|7090.69|82
1586718300000|2020-04-12 19:05:00|7129.36|7093.36|7162.81|7126.81|7167.87|7131.87|7129.29|7093.29|293
1586718600000|2020-04-12 19:10:00|7162.9|7126.9|7163.91|7127.91|7173.01|7137.01|7154.33|7118.33|228
1586718900000|2020-04-12 19:15:00|7163.84|7127.84|7153.57|7117.57|7166.71|7130.71|7149.46|7113.46|135
1586719200000|2020-04-12 19:20:00|7152.2|7116.2|7145.91|7109.91|7156.8|7120.8|7145.81|7109.81|70
1586719500000|2020-04-12 19:25:00|7145.96|7109.96|7149.24|7113.24|7154.37|7118.37|7145.72|7109.72|76
1586719800000|2020-04-12 19:30:00|7147.74|7111.74|7148.46|7112.46|7154.58|7118.58|7146.85|7110.85|71
1586720100000|2020-04-12 19:35:00|7148.11|7112.11|7147.39|7111.39|7148.88|7112.88|7141.59|7105.59|111
1586720400000|2020-04-12 19:40:00|7147.41|7111.41|7155.56|7119.56|7156.65|7120.65|7147.41|7111.41|164
1586720700000|2020-04-12 19:45:00|7155.63|7119.63|7155.58|7119.58|7158|7122|7152.86|7116.86|77
1586721000000|2020-04-12 19:50:00|7155.76|7119.76|7146.42|7110.42|7156.55|7120.55|7146.04|7110.04|105
1586721300000|2020-04-12 19:55:00|7146.24|7110.24|7141.7|7105.7|7147.58|7111.58|7140.9|7104.9|58
1586721600000|2020-04-12 20:00:00|7143.43|7107.43|7151.6|7115.6|7156.77|7120.77|7143.43|7107.43|152
1586721900000|2020-04-12 20:05:00|7151.5|7115.5|7168.15|7132.15|7168.4|7132.4|7151.5|7115.5|249
1586722200000|2020-04-12 20:10:00|7168.13|7132.13|7153.35|7117.35|7173.07|7137.07|7152.94|7116.94|186
1586722500000|2020-04-12 20:15:00|7153.66|7117.66|7161.24|7125.24|7163.86|7127.86|7150.77|7114.77|172
1586722800000|2020-04-12 20:20:00|7161|7125|7157.64|7121.64|7162.06|7126.06|7157.47|7121.47|42
1586723100000|2020-04-12 20:25:00|7158.19|7122.19|7178.08|7142.08|7181.13|7145.13|7157.64|7121.64|163
1586723400000|2020-04-12 20:30:00|7178.1|7142.1|7165.44|7129.44|7181.07|7145.07|7165.44|7129.44|129
1586723700000|2020-04-12 20:35:00|7165.62|7129.62|7168.48|7132.48|7172.58|7136.58|7165.46|7129.46|117
1586724000000|2020-04-12 20:40:00|7168.43|7132.43|7162.1|7126.1|7169.56|7133.56|7161.85|7125.85|142
1586724300000|2020-04-12 20:45:00|7162.09|7126.09|7162.66|7126.66|7166.46|7130.46|7162.09|7126.09|120
1586724600000|2020-04-12 20:50:00|7163.72|7127.72|7118.44|7082.44|7163.72|7127.72|7111.23|7075.23|274
1586724900000|2020-04-12 20:55:00|7118.41|7082.41|7131.19|7095.19|7132.28|7096.28|7117.59|7081.59|231
1586725200000|2020-04-12 21:00:00|7132.03|7096.03|7118.63|7082.63|7142.3|7106.3|7118.63|7082.63|229
1586725500000|2020-04-12 21:05:00|7119.61|7083.61|7105.28|7069.28|7124.52|7088.52|7103.96|7067.96|222
1586725800000|2020-04-12 21:10:00|7105.27|7069.27|7111.22|7075.22|7111.77|7075.77|7103.4|7067.4|107
1586726100000|2020-04-12 21:15:00|7111.06|7075.06|7106.06|7070.06|7112.32|7076.32|7106.06|7070.06|271
1586726400000|2020-04-12 21:20:00|7106.05|7070.05|7131.94|7095.94|7131.99|7095.99|7105.65|7069.65|224
1586726700000|2020-04-12 21:25:00|7131.41|7095.41|7137.4|7101.4|7137.4|7101.4|7130.97|7094.97|173
1586727000000|2020-04-12 21:30:00|7136.2|7100.2|7129.35|7093.35|7142.25|7106.25|7128.8|7092.8|366
1586727300000|2020-04-12 21:35:00|7128.85|7092.85|7139.35|7103.35|7139.6|7103.6|7127.06|7091.06|215
1586727600000|2020-04-12 21:40:00|7139.5|7103.5|7132.89|7096.89|7141.83|7105.83|7132.88|7096.88|107
1586727900000|2020-04-12 21:45:00|7132.87|7096.87|7140.6|7104.6|7140.87|7104.87|7131.69|7095.69|301
1586728200000|2020-04-12 21:50:00|7140.62|7104.62|7138.14|7102.14|7140.71|7104.71|7136.08|7100.08|152
1586728500000|2020-04-12 21:55:00|7138.17|7102.17|7138.28|7102.28|7138.39|7102.39|7134.37|7098.37|63
1586728800000|2020-04-12 22:00:00|7137.79|7101.79|7120.97|7084.97|7160.18|7124.18|7120.97|7084.97|291
1586729100000|2020-04-12 22:05:00|7120.16|7084.16|7117.69|7081.69|7128.7|7092.7|7114.4|7078.4|230
1586729400000|2020-04-12 22:10:00|7117.26|7081.26|7085.29|7049.29|7119.35|7083.35|7085.29|7049.29|329
1586729700000|2020-04-12 22:15:00|7085.19|7049.19|7047.69|7011.69|7093.1|7057.1|7036.29|7000.29|403
1586730000000|2020-04-12 22:20:00|7048.24|7012.24|7010.14|6974.14|7056.45|7020.45|6988|6952|758
1586730300000|2020-04-12 22:25:00|7010.19|6974.19|7011.42|6975.42|7038.89|7002.89|7001.87|6965.87|721
1586730600000|2020-04-12 22:30:00|7011.47|6975.47|7035.15|6999.15|7035.15|6999.15|7000.71|6964.71|412
1586730900000|2020-04-12 22:35:00|7035.19|6999.19|7031.68|6995.68|7037.11|7001.11|7017.69|6981.69|561
1586731200000|2020-04-12 22:40:00|7031.73|6995.73|7022.78|6986.78|7031.92|6995.92|7021.51|6985.51|393
1586731500000|2020-04-12 22:45:00|7022.76|6986.76|7026.61|6990.61|7034.33|6998.33|7011.78|6975.78|439
1586731800000|2020-04-12 22:50:00|7027.16|6991.16|7037.31|7001.31|7044.66|7008.66|7025.46|6989.46|698
1586732100000|2020-04-12 22:55:00|7037.36|7001.36|7055.99|7019.99|7057.14|7021.14|7036.59|7000.59|525
1586732400000|2020-04-12 23:00:00|7052.78|7016.78|7042.64|7006.64|7064.96|7028.96|7036.69|7000.69|355
1586732700000|2020-04-12 23:05:00|7042.65|7006.65|7052.85|7016.85|7054.65|7018.65|7040.2|7004.2|366
1586733000000|2020-04-12 23:10:00|7052.35|7016.35|7049.6|7013.6|7063.37|7027.37|7049.6|7013.6|325
1586733300000|2020-04-12 23:15:00|7048.1|7012.1|7020.54|6984.54|7048.22|7012.22|7018.77|6982.77|407
1586733600000|2020-04-12 23:20:00|7021.34|6985.34|7028.25|6992.25|7032.79|6996.79|7021.13|6985.13|581
1586733900000|2020-04-12 23:25:00|7028.24|6992.24|7005.93|6969.93|7028.24|6992.24|7000.89|6964.89|281
1586734200000|2020-04-12 23:30:00|7003.92|6967.92|7004.38|6968.38|7011.58|6975.58|7000.65|6964.65|302
1586734500000|2020-04-12 23:35:00|7004.43|6968.43|7014.62|6978.62|7017.95|6981.95|7004.38|6968.38|328
1586734800000|2020-04-12 23:40:00|7014.82|6978.82|7015.54|6979.54|7025.1|6989.1|7014.21|6978.21|261
1586735100000|2020-04-12 23:45:00|7016.02|6980.02|7003.29|6967.29|7016.02|6980.02|7000.08|6964.08|200
1586735400000|2020-04-12 23:50:00|7003.3|6967.3|6987.87|6951.87|7004.71|6968.71|6981.56|6945.56|206
1586735700000|2020-04-12 23:55:00|6987.92|6951.92|6927.72|6891.72|6990.32|6954.32|6916.73|6880.73|359
1586736000000|2020-04-13 00:00:00|6927.67|6891.67|6853.36|6817.36|6927.67|6891.67|6835.54|6799.54|636
1586736300000|2020-04-13 00:05:00|6852.51|6816.51|6876.98|6840.98|6876.98|6840.98|6851.21|6815.21|622
1586736600000|2020-04-13 00:10:00|6877.03|6841.03|6860.31|6824.31|6884.57|6848.57|6859.75|6823.75|423
1586736900000|2020-04-13 00:15:00|6860.26|6824.26|6869.32|6833.32|6883.66|6847.66|6850.73|6814.73|506
1586737200000|2020-04-13 00:20:00|6869.34|6833.34|6860.98|6824.98|6876.5|6840.5|6860.84|6824.84|233
1586737500000|2020-04-13 00:25:00|6859.62|6823.62|6713|6677|6859.62|6823.62|6707.35|6671.35|442
1586737800000|2020-04-13 00:30:00|6714.4|6678.4|6668.92|6632.92|6735.87|6699.87|6610|6574|808
1586738100000|2020-04-13 00:35:00|6668.94|6632.94|6693.94|6657.94|6710.13|6674.13|6660.95|6624.95|774
1586738400000|2020-04-13 00:40:00|6693.95|6657.95|6695.88|6659.88|6701.46|6665.46|6672.75|6636.75|502
1586738700000|2020-04-13 00:45:00|6694.79|6658.79|6740.79|6704.79|6742.14|6706.14|6680.18|6644.18|537
1586739000000|2020-04-13 00:50:00|6740.84|6704.84|6762.64|6726.64|6762.74|6726.74|6739.03|6703.03|448
1586739300000|2020-04-13 00:55:00|6762.78|6726.78|6743.23|6707.23|6769.54|6733.54|6738.52|6702.52|406
1586739600000|2020-04-13 01:00:00|6743.11|6707.11|6720.03|6684.03|6743.11|6707.11|6712.07|6676.07|332
1586739900000|2020-04-13 01:05:00|6720.08|6684.08|6726.35|6690.35|6750.58|6714.58|6719.34|6683.34|471
1586740200000|2020-04-13 01:10:00|6726.3|6690.3|6719.05|6683.05|6732.47|6696.47|6711.77|6675.77|361
1586740500000|2020-04-13 01:15:00|6719.04|6683.04|6742.88|6706.88|6755.37|6719.37|6714.73|6678.73|542
1586740800000|2020-04-13 01:20:00|6743.23|6707.23|6726|6690|6749.12|6713.12|6725.67|6689.67|325
1586741100000|2020-04-13 01:25:00|6726.14|6690.14|6726|6690|6733.83|6697.83|6723.58|6687.58|447
1586741400000|2020-04-13 01:30:00|6725.97|6689.97|6717.06|6681.06|6725.97|6689.97|6716.56|6680.56|317
1586741700000|2020-04-13 01:35:00|6717.01|6681.01|6714.71|6678.71|6717.01|6681.01|6706.65|6670.65|160
1586742000000|2020-04-13 01:40:00|6714.63|6678.63|6706.31|6670.31|6721.18|6685.18|6706.16|6670.16|181
1586742300000|2020-04-13 01:45:00|6706.5|6670.5|6698.51|6662.51|6706.5|6670.5|6675.94|6639.94|357
1586742600000|2020-04-13 01:50:00|6698.52|6662.52|6704.11|6668.11|6708.27|6672.27|6698.5|6662.5|165
1586742900000|2020-04-13 01:55:00|6704.1|6668.1|6713.54|6677.54|6713.54|6677.54|6698.84|6662.84|190
1586743200000|2020-04-13 02:00:00|6713.59|6677.59|6688.05|6652.05|6714.75|6678.75|6688.05|6652.05|161
1586743500000|2020-04-13 02:05:00|6688.21|6652.21|6688.63|6652.63|6693.47|6657.47|6687.43|6651.43|250
1586743800000|2020-04-13 02:10:00|6688.34|6652.34|6732.4|6696.4|6734.85|6698.85|6682.13|6646.13|374
1586744100000|2020-04-13 02:15:00|6732.41|6696.41|6725.61|6689.61|6732.84|6696.84|6721.57|6685.57|450
1586744400000|2020-04-13 02:20:00|6725.56|6689.56|6727.48|6691.48|6748.58|6712.58|6725.36|6689.36|409
1586744700000|2020-04-13 02:25:00|6727.45|6691.45|6725.27|6689.27|6739.63|6703.63|6725.27|6689.27|423
1586745000000|2020-04-13 02:30:00|6725.22|6689.22|6721.86|6685.86|6727.06|6691.06|6707.94|6671.94|461
1586745300000|2020-04-13 02:35:00|6721.81|6685.81|6728.5|6692.5|6728.85|6692.85|6719.95|6683.95|355
1586745600000|2020-04-13 02:40:00|6728.55|6692.55|6728.9|6692.9|6728.9|6692.9|6716.04|6680.04|277
1586745900000|2020-04-13 02:45:00|6728.88|6692.88|6745.85|6709.85|6747.35|6711.35|6722.35|6686.35|492
1586746200000|2020-04-13 02:50:00|6745.75|6709.75|6740.56|6704.56|6747.04|6711.04|6740.28|6704.28|238
1586746500000|2020-04-13 02:55:00|6740.52|6704.52|6743.73|6707.73|6744.61|6708.61|6732.97|6696.97|142
1586746800000|2020-04-13 03:00:00|6743.47|6707.47|6739.74|6703.74|6743.47|6707.47|6714.37|6678.37|325
1586747100000|2020-04-13 03:05:00|6739.77|6703.77|6734.46|6698.46|6743.58|6707.58|6732.44|6696.44|380
1586747400000|2020-04-13 03:10:00|6734.39|6698.39|6728.36|6692.36|6734.39|6698.39|6724.81|6688.81|239
1586747700000|2020-04-13 03:15:00|6727.97|6691.97|6731.79|6695.79|6734.67|6698.67|6727.56|6691.56|166
1586748000000|2020-04-13 03:20:00|6731.73|6695.73|6721.21|6685.21|6740.21|6704.21|6720.83|6684.83|225
1586748300000|2020-04-13 03:25:00|6721.15|6685.15|6720.79|6684.79|6722.37|6686.37|6716.52|6680.52|296
1586748600000|2020-04-13 03:30:00|6720.69|6684.69|6717.05|6681.05|6720.69|6684.69|6709.43|6673.43|320
1586748900000|2020-04-13 03:35:00|6717.06|6681.06|6724.05|6688.05|6724.3|6688.3|6716.33|6680.33|101
1586749200000|2020-04-13 03:40:00|6724|6688|6711.19|6675.19|6724|6688|6711.19|6675.19|234
1586749500000|2020-04-13 03:45:00|6710.39|6674.39|6710.75|6674.75|6717.26|6681.26|6704.91|6668.91|257
1586749800000|2020-04-13 03:50:00|6710.74|6674.74|6697.46|6661.46|6710.74|6674.74|6697.21|6661.21|240
1586750100000|2020-04-13 03:55:00|6697.51|6661.51|6702.78|6666.78|6703.78|6667.78|6694.89|6658.89|336
1586750400000|2020-04-13 04:00:00|6702.58|6666.58|6690.85|6654.85|6702.58|6666.58|6671.22|6635.22|479
1586750700000|2020-04-13 04:05:00|6690.87|6654.87|6704.5|6668.5|6707.32|6671.32|6686.1|6650.1|391
1586751000000|2020-04-13 04:10:00|6704.51|6668.51|6719.52|6683.52|6721.44|6685.44|6704.14|6668.14|344
1586751300000|2020-04-13 04:15:00|6719.77|6683.77|6708.25|6672.25|6721.09|6685.09|6707.8|6671.8|463
1586751600000|2020-04-13 04:20:00|6708.26|6672.26|6714.23|6678.23|6715.68|6679.68|6703.23|6667.23|419
1586751900000|2020-04-13 04:25:00|6713.98|6677.98|6718.22|6682.22|6723.69|6687.69|6712.7|6676.7|175
1586752200000|2020-04-13 04:30:00|6718.04|6682.04|6715.8|6679.8|6721.87|6685.87|6714.01|6678.01|282
1586752500000|2020-04-13 04:35:00|6716.12|6680.12|6707.5|6671.5|6717.71|6681.71|6707.5|6671.5|207
1586752800000|2020-04-13 04:40:00|6707.75|6671.75|6723|6687|6723|6687|6707.75|6671.75|271
1586753100000|2020-04-13 04:45:00|6723.01|6687.01|6721.75|6685.75|6728.46|6692.46|6721.75|6685.75|173
1586753400000|2020-04-13 04:50:00|6725.4|6689.4|6730.42|6694.42|6731.97|6695.97|6724.45|6688.45|149
1586753700000|2020-04-13 04:55:00|6730.41|6694.41|6712.93|6676.93|6732.03|6696.03|6712.93|6676.93|216
1586754000000|2020-04-13 05:00:00|6710.07|6674.07|6728.09|6692.09|6728.48|6692.48|6705.39|6669.39|280
1586754300000|2020-04-13 05:05:00|6728.64|6692.64|6728.65|6692.65|6729.87|6693.87|6726.93|6690.93|161
1586754600000|2020-04-13 05:10:00|6728.25|6692.25|6730.68|6694.68|6731.63|6695.63|6720.07|6684.07|165
1586754900000|2020-04-13 05:15:00|6730.69|6694.69|6732.33|6696.33|6736.56|6700.56|6730.69|6694.69|200
1586755200000|2020-04-13 05:20:00|6732.5|6696.5|6732.34|6696.34|6732.5|6696.5|6723.25|6687.25|106
1586755500000|2020-04-13 05:25:00|6732.38|6696.38|6733.14|6697.14|6733.14|6697.14|6729.13|6693.13|177
1586755800000|2020-04-13 05:30:00|6732.71|6696.71|6725.32|6689.32|6733.78|6697.78|6725.06|6689.06|114
1586756100000|2020-04-13 05:35:00|6725.3|6689.3|6723.21|6687.21|6725.3|6689.3|6717.74|6681.74|131
1586756400000|2020-04-13 05:40:00|6723.22|6687.22|6722.04|6686.04|6724.55|6688.55|6719.77|6683.77|431
1586756700000|2020-04-13 05:45:00|6721.99|6685.99|6721.03|6685.03|6723.49|6687.49|6721.02|6685.02|177
1586757000000|2020-04-13 05:50:00|6721.01|6685.01|6717.53|6681.53|6721.01|6685.01|6717.53|6681.53|131
1586757300000|2020-04-13 05:55:00|6717.62|6681.62|6717.58|6681.58|6721.55|6685.55|6715.93|6679.93|157
1586757600000|2020-04-13 06:00:00|6717.3|6681.3|6717.61|6681.61|6717.62|6681.62|6710.37|6674.37|176
1586757900000|2020-04-13 06:05:00|6717.71|6681.71|6731.82|6695.82|6732.29|6696.29|6717.71|6681.71|179
1586758200000|2020-04-13 06:10:00|6731.83|6695.83|6736.86|6700.86|6742.01|6706.01|6731.83|6695.83|281
1586758500000|2020-04-13 06:15:00|6736.85|6700.85|6737.52|6701.52|6740.45|6704.45|6734.55|6698.55|285
1586758800000|2020-04-13 06:20:00|6737.5|6701.5|6739.28|6703.28|6739.33|6703.33|6733|6697|131
1586759100000|2020-04-13 06:25:00|6739.04|6703.04|6744.96|6708.96|6749.24|6713.24|6739.04|6703.04|156
1586759400000|2020-04-13 06:30:00|6744.93|6708.93|6756.85|6720.85|6757.79|6721.79|6744.92|6708.92|201
1586759700000|2020-04-13 06:35:00|6757.05|6721.05|6754.54|6718.54|6758.33|6722.33|6747.44|6711.44|73
1586760000000|2020-04-13 06:40:00|6754.65|6718.65|6744.44|6708.44|6754.65|6718.65|6744.44|6708.44|158
1586760300000|2020-04-13 06:45:00|6744.41|6708.41|6742.84|6706.84|6744.57|6708.57|6741.86|6705.86|134
1586760600000|2020-04-13 06:50:00|6742.82|6706.82|6746.02|6710.02|6750.28|6714.28|6742.79|6706.79|143
1586760900000|2020-04-13 06:55:00|6746.01|6710.01|6756.65|6720.65|6756.65|6720.65|6746.01|6710.01|215
1586761200000|2020-04-13 07:00:00|6756.82|6720.82|6750.34|6714.34|6757.12|6721.12|6750.34|6714.34|199
1586761500000|2020-04-13 07:05:00|6750.33|6714.33|6736.11|6700.11|6751.89|6715.89|6735.56|6699.56|169
1586761800000|2020-04-13 07:10:00|6736.64|6700.64|6743.61|6707.61|6745.61|6709.61|6736.22|6700.22|134
1586762100000|2020-04-13 07:15:00|6742.49|6706.49|6737.71|6701.71|6743.9|6707.9|6737.71|6701.71|37
1586762400000|2020-04-13 07:20:00|6737.5|6701.5|6737.77|6701.77|6739.02|6703.02|6734.67|6698.67|100
1586762700000|2020-04-13 07:25:00|6738.36|6702.36|6723.6|6687.6|6739.34|6703.34|6721.66|6685.66|141
1586763000000|2020-04-13 07:30:00|6723.58|6687.58|6712.5|6676.5|6724.12|6688.12|6712.5|6676.5|128
1586763300000|2020-04-13 07:35:00|6712.09|6676.09|6720.38|6684.38|6722.42|6686.42|6710.74|6674.74|247
1586763600000|2020-04-13 07:40:00|6720.37|6684.37|6715.96|6679.96|6720.37|6684.37|6715.57|6679.57|96
1586763900000|2020-04-13 07:45:00|6716.24|6680.24|6707.65|6671.65|6721.4|6685.4|6707.65|6671.65|69
1586764200000|2020-04-13 07:50:00|6707.95|6671.95|6711.52|6675.52|6712.91|6676.91|6705.9|6669.9|163
1586764500000|2020-04-13 07:55:00|6711.96|6675.96|6721.12|6685.12|6724.37|6688.37|6711.96|6675.96|122
1586764800000|2020-04-13 08:00:00|6721.42|6685.42|6719.09|6683.09|6721.42|6685.42|6710.75|6674.75|132
1586765100000|2020-04-13 08:05:00|6718.97|6682.97|6733.75|6697.75|6734.33|6698.33|6718.97|6682.97|309
1586765400000|2020-04-13 08:10:00|6733.77|6697.77|6731.19|6695.19|6742.54|6706.54|6731.19|6695.19|225
1586765700000|2020-04-13 08:15:00|6731.17|6695.17|6735.05|6699.05|6740.67|6704.67|6731.17|6695.17|180
1586766000000|2020-04-13 08:20:00|6735.03|6699.03|6740.06|6704.06|6743.23|6707.23|6733.94|6697.94|283
1586766300000|2020-04-13 08:25:00|6739.95|6703.95|6735.83|6699.83|6742.35|6706.35|6735.77|6699.77|120
1586766600000|2020-04-13 08:30:00|6735.87|6699.87|6733.77|6697.77|6738.62|6702.62|6733.77|6697.77|98
1586766900000|2020-04-13 08:35:00|6733.76|6697.76|6727.69|6691.69|6734.36|6698.36|6727.69|6691.69|123
1586767200000|2020-04-13 08:40:00|6727.66|6691.66|6721.3|6685.3|6727.73|6691.73|6721.28|6685.28|150
1586767500000|2020-04-13 08:45:00|6721.25|6685.25|6724.92|6688.92|6725.42|6689.42|6721.02|6685.02|78
1586767800000|2020-04-13 08:50:00|6725.09|6689.09|6726.95|6690.95|6732.04|6696.04|6725.09|6689.09|123
1586768100000|2020-04-13 08:55:00|6726.88|6690.88|6726.43|6690.43|6727.39|6691.39|6721.28|6685.28|164
1586768400000|2020-04-13 09:00:00|6726.5|6690.5|6716.45|6680.45|6728.19|6692.19|6716.1|6680.1|184
1586768700000|2020-04-13 09:05:00|6716.42|6680.42|6717.01|6681.01|6719.43|6683.43|6714.74|6678.74|146
1586769000000|2020-04-13 09:10:00|6717.06|6681.06|6714.88|6678.88|6717.45|6681.45|6714.09|6678.09|135
1586769300000|2020-04-13 09:15:00|6714.8|6678.8|6708.84|6672.84|6714.8|6678.8|6708.74|6672.74|141
1586769600000|2020-04-13 09:20:00|6708.82|6672.82|6709.96|6673.96|6709.97|6673.97|6699.26|6663.26|83
1586769900000|2020-04-13 09:25:00|6709.95|6673.95|6716.64|6680.64|6716.99|6680.99|6708.78|6672.78|344
1586770200000|2020-04-13 09:30:00|6716.66|6680.66|6705.07|6669.07|6716.68|6680.68|6705.07|6669.07|146
1586770500000|2020-04-13 09:35:00|6704.8|6668.8|6703.43|6667.43|6707.65|6671.65|6701.31|6665.31|202
1586770800000|2020-04-13 09:40:00|6703.08|6667.08|6690.67|6654.67|6706.9|6670.9|6687.58|6651.58|136
1586771100000|2020-04-13 09:45:00|6689.39|6653.39|6703.38|6667.38|6704.05|6668.05|6688.21|6652.21|177
1586771400000|2020-04-13 09:50:00|6703.59|6667.59|6710.4|6674.4|6710.81|6674.81|6703.04|6667.04|65
1586771700000|2020-04-13 09:55:00|6710.25|6674.25|6708.45|6672.45|6710.25|6674.25|6705.84|6669.84|112
1586772000000|2020-04-13 10:00:00|6708.49|6672.49|6725.86|6689.86|6727.77|6691.77|6708.49|6672.49|191
1586772300000|2020-04-13 10:05:00|6725.85|6689.85|6722.14|6686.14|6726.49|6690.49|6719.41|6683.41|117
1586772600000|2020-04-13 10:10:00|6722.13|6686.13|6717|6681|6722.13|6686.13|6717|6681|116
1586772900000|2020-04-13 10:15:00|6716.98|6680.98|6717.87|6681.87|6718.79|6682.79|6716.87|6680.87|95
1586773200000|2020-04-13 10:20:00|6718.66|6682.66|6723.47|6687.47|6726.4|6690.4|6718.44|6682.44|208
1586773500000|2020-04-13 10:25:00|6723.17|6687.17|6727.17|6691.17|6727.25|6691.25|6722.77|6686.77|283
1586773800000|2020-04-13 10:30:00|6727.16|6691.16|6732.13|6696.13|6733.22|6697.22|6725.54|6689.54|248
1586774100000|2020-04-13 10:35:00|6732.21|6696.21|6733.87|6697.87|6734.78|6698.78|6729.59|6693.59|292
1586774400000|2020-04-13 10:40:00|6733.89|6697.89|6729.68|6693.68|6735.27|6699.27|6725.98|6689.98|250
1586774700000|2020-04-13 10:45:00|6730.16|6694.16|6732.41|6696.41|6734.79|6698.79|6729.71|6693.71|241
1586775000000|2020-04-13 10:50:00|6732.42|6696.42|6736.09|6700.09|6736.26|6700.26|6728.62|6692.62|145
1586775300000|2020-04-13 10:55:00|6735.58|6699.58|6743.91|6707.91|6745.98|6709.98|6735.35|6699.35|158
1586775600000|2020-04-13 11:00:00|6742.23|6706.23|6738.09|6702.09|6742.97|6706.97|6736.49|6700.49|133
1586775900000|2020-04-13 11:05:00|6738.16|6702.16|6739.6|6703.6|6741.16|6705.16|6736.74|6700.74|192
1586776200000|2020-04-13 11:10:00|6738.93|6702.93|6729.28|6693.28|6739.39|6703.39|6729.07|6693.07|155
1586776500000|2020-04-13 11:15:00|6729.23|6693.23|6734.04|6698.04|6734.1|6698.1|6728|6692|144
1586776800000|2020-04-13 11:20:00|6734.83|6698.83|6742.11|6706.11|6742.85|6706.85|6734.04|6698.04|99
1586777100000|2020-04-13 11:25:00|6742.1|6706.1|6743.04|6707.04|6745.33|6709.33|6739.3|6703.3|113
1586777400000|2020-04-13 11:30:00|6742.94|6706.94|6749.64|6713.64|6750.78|6714.78|6742.36|6706.36|290
1586777700000|2020-04-13 11:35:00|6749.62|6713.62|6812.56|6776.56|6827.31|6791.31|6749.54|6713.54|465
1586778000000|2020-04-13 11:40:00|6812.68|6776.68|6829.75|6793.75|6851.87|6815.87|6812.68|6776.68|445
1586778300000|2020-04-13 11:45:00|6830.98|6794.98|6825.11|6789.11|6841.62|6805.62|6817.39|6781.39|315
1586778600000|2020-04-13 11:50:00|6827.37|6791.37|6840.79|6804.79|6848.01|6812.01|6824.08|6788.08|301
1586778900000|2020-04-13 11:55:00|6841.03|6805.03|6815.05|6779.05|6842.3|6806.3|6815.05|6779.05|268
1586779200000|2020-04-13 12:00:00|6814.8|6778.8|6705.85|6669.85|6814.8|6778.8|6694.86|6658.86|434
1586779500000|2020-04-13 12:05:00|6706.98|6670.98|6732.88|6696.88|6738.08|6702.08|6706.28|6670.28|342
1586779800000|2020-04-13 12:10:00|6732.64|6696.64|6724.22|6688.22|6732.64|6696.64|6721.59|6685.59|243
1586780100000|2020-04-13 12:15:00|6723.05|6687.05|6719.1|6683.1|6723.15|6687.15|6712.06|6676.06|249
1586780400000|2020-04-13 12:20:00|6719.25|6683.25|6709.73|6673.73|6723.57|6687.57|6709.71|6673.71|162
1586780700000|2020-04-13 12:25:00|6709.71|6673.71|6709.18|6673.18|6709.71|6673.71|6698.79|6662.79|207
1586781000000|2020-04-13 12:30:00|6708.95|6672.95|6714.31|6678.31|6721.29|6685.29|6701.76|6665.76|276
1586781300000|2020-04-13 12:35:00|6715.07|6679.07|6709.04|6673.04|6720.35|6684.35|6708.26|6672.26|314
1586781600000|2020-04-13 12:40:00|6709.06|6673.06|6710.68|6674.68|6717.75|6681.75|6708.8|6672.8|173
1586781900000|2020-04-13 12:45:00|6710.6|6674.6|6719.06|6683.06|6719.06|6683.06|6706.72|6670.72|161
1586782200000|2020-04-13 12:50:00|6719.07|6683.07|6711.09|6675.09|6723|6687|6711.09|6675.09|128
1586782500000|2020-04-13 12:55:00|6710.72|6674.72|6717.16|6681.16|6717.16|6681.16|6709.49|6673.49|260
1586782800000|2020-04-13 13:00:00|6719.32|6683.32|6710.69|6674.69|6719.35|6683.35|6710.69|6674.69|346
1586783100000|2020-04-13 13:05:00|6708.71|6672.71|6705.96|6669.96|6708.71|6672.71|6704.73|6668.73|93
1586783400000|2020-04-13 13:10:00|6705.44|6669.44|6706.44|6670.44|6711.39|6675.39|6704.74|6668.74|176
1586783700000|2020-04-13 13:15:00|6706.18|6670.18|6710.61|6674.61|6711.08|6675.08|6705.6|6669.6|107
1586784000000|2020-04-13 13:20:00|6710.6|6674.6|6727.88|6691.88|6747.83|6711.83|6710.6|6674.6|352
1586784300000|2020-04-13 13:25:00|6727.89|6691.89|6740.32|6704.32|6742.67|6706.67|6724.84|6688.84|368
1586784600000|2020-04-13 13:30:00|6740.49|6704.49|6704.6|6668.6|6740.93|6704.93|6704.33|6668.33|223
1586784900000|2020-04-13 13:35:00|6704.33|6668.33|6716.44|6680.44|6721.38|6685.38|6695.82|6659.82|286
1586785200000|2020-04-13 13:40:00|6716.45|6680.45|6709.55|6673.55|6720.57|6684.57|6703.46|6667.46|227
1586785500000|2020-04-13 13:45:00|6709.56|6673.56|6706.05|6670.05|6713.05|6677.05|6705.73|6669.73|183
1586785800000|2020-04-13 13:50:00|6706.2|6670.2|6704.18|6668.18|6709.49|6673.49|6703.58|6667.58|125
1586786100000|2020-04-13 13:55:00|6704.12|6668.12|6644.42|6608.42|6709.36|6673.36|6641.13|6605.13|220
1586786400000|2020-04-13 14:00:00|6645.08|6609.08|6726.74|6690.74|6735.24|6699.24|6636.95|6600.95|425
1586786700000|2020-04-13 14:05:00|6725.77|6689.77|6728.19|6692.19|6733.7|6697.7|6722.76|6686.76|246
1586787000000|2020-04-13 14:10:00|6728.2|6692.2|6766.02|6730.02|6782.5|6746.5|6727.18|6691.18|445
1586787300000|2020-04-13 14:15:00|6766.03|6730.03|6731.7|6695.7|6766.03|6730.03|6729.06|6693.06|222
1586787600000|2020-04-13 14:20:00|6731.71|6695.71|6734.42|6698.42|6741.34|6705.34|6729.35|6693.35|253
1586787900000|2020-04-13 14:25:00|6733.34|6697.34|6754.94|6718.94|6755.36|6719.36|6725.7|6689.7|424
1586788200000|2020-04-13 14:30:00|6754.67|6718.67|6738.27|6702.27|6756.16|6720.16|6735.91|6699.91|240
1586788500000|2020-04-13 14:35:00|6737.92|6701.92|6728.33|6692.33|6739.13|6703.13|6719.8|6683.8|143
1586788800000|2020-04-13 14:40:00|6728.34|6692.34|6721.12|6685.12|6733.12|6697.12|6717.54|6681.54|306
1586789100000|2020-04-13 14:45:00|6721.11|6685.11|6726.25|6690.25|6731.16|6695.16|6719.82|6683.82|314
1586789400000|2020-04-13 14:50:00|6726.17|6690.17|6721.44|6685.44|6730.2|6694.2|6713.51|6677.51|295
1586789700000|2020-04-13 14:55:00|6721.43|6685.43|6744.48|6708.48|6746.67|6710.67|6721.43|6685.43|388
1586790000000|2020-04-13 15:00:00|6743.41|6707.41|6738.56|6702.56|6743.41|6707.41|6727.26|6691.26|243
1586790300000|2020-04-13 15:05:00|6738.41|6702.41|6736.18|6700.18|6744.91|6708.91|6732.88|6696.88|187
1586790600000|2020-04-13 15:10:00|6736.21|6700.21|6750.03|6714.03|6753|6717|6736.21|6700.21|304
1586790900000|2020-04-13 15:15:00|6750.2|6714.2|6749.68|6713.68|6765.32|6729.32|6749.68|6713.68|260
1586791200000|2020-04-13 15:20:00|6748.64|6712.64|6761.55|6725.55|6763.59|6727.59|6747.44|6711.44|190
1586791500000|2020-04-13 15:25:00|6760.78|6724.78|6770.56|6734.56|6773.98|6737.98|6760.78|6724.78|269
1586791800000|2020-04-13 15:30:00|6770.39|6734.39|6762.89|6726.89|6770.62|6734.62|6750.55|6714.55|292
1586792100000|2020-04-13 15:35:00|6762.79|6726.79|6770.58|6734.58|6772.49|6736.49|6760.88|6724.88|258
1586792400000|2020-04-13 15:40:00|6770.54|6734.54|6766.58|6730.58|6776.23|6740.23|6765.81|6729.81|219
1586792700000|2020-04-13 15:45:00|6767.46|6731.46|6797.58|6761.58|6820.05|6784.05|6767.46|6731.46|424
1586793000000|2020-04-13 15:50:00|6798.81|6762.81|6788.43|6752.43|6799.19|6763.19|6773.02|6737.02|308
1586793300000|2020-04-13 15:55:00|6787.71|6751.71|6791.53|6755.53|6800.45|6764.45|6777.97|6741.97|306
1586793600000|2020-04-13 16:00:00|6791.31|6755.31|6794.11|6758.11|6797.37|6761.37|6774.97|6738.97|414
1586793900000|2020-04-13 16:05:00|6794.85|6758.85|6804.15|6768.15|6804.15|6768.15|6781.54|6745.54|280
1586794200000|2020-04-13 16:10:00|6804.16|6768.16|6808.81|6772.81|6823.51|6787.51|6804.16|6768.16|419
1586794500000|2020-04-13 16:15:00|6808.74|6772.74|6819|6783|6825.46|6789.46|6807.33|6771.33|311
1586794800000|2020-04-13 16:20:00|6819.01|6783.01|6783.1|6747.1|6824.79|6788.79|6777|6741|327
1586795100000|2020-04-13 16:25:00|6782.98|6746.98|6781.71|6745.71|6788.22|6752.22|6781.41|6745.41|223
1586795400000|2020-04-13 16:30:00|6778.93|6742.93|6763.34|6727.34|6779.36|6743.36|6759.16|6723.16|301
1586795700000|2020-04-13 16:35:00|6763.68|6727.68|6774.27|6738.27|6775.88|6739.88|6763.23|6727.23|187
1586796000000|2020-04-13 16:40:00|6774.85|6738.85|6782.47|6746.47|6787.61|6751.61|6774.85|6738.85|203
1586796300000|2020-04-13 16:45:00|6782|6746|6796.01|6760.01|6800.36|6764.36|6782|6746|288
1586796600000|2020-04-13 16:50:00|6794.68|6758.68|6779.01|6743.01|6794.68|6758.68|6776.14|6740.14|267
1586796900000|2020-04-13 16:55:00|6778.95|6742.95|6778.15|6742.15|6782.57|6746.57|6774.24|6738.24|170
1586797200000|2020-04-13 17:00:00|6778.29|6742.29|6773.52|6737.52|6778.29|6742.29|6767.97|6731.97|243
1586797500000|2020-04-13 17:05:00|6773.91|6737.91|6781.41|6745.41|6783.42|6747.42|6772.95|6736.95|150
1586797800000|2020-04-13 17:10:00|6781.46|6745.46|6787.28|6751.28|6789.38|6753.38|6775.35|6739.35|201
1586798100000|2020-04-13 17:15:00|6787.26|6751.26|6791.36|6755.36|6791.36|6755.36|6780.29|6744.29|159
1586798400000|2020-04-13 17:20:00|6791.37|6755.37|6786.1|6750.1|6795.38|6759.38|6784.82|6748.82|186
1586798700000|2020-04-13 17:25:00|6786.4|6750.4|6783.25|6747.25|6792.38|6756.38|6781.77|6745.77|294
1586799000000|2020-04-13 17:30:00|6782.37|6746.37|6798.96|6762.96|6801.7|6765.7|6781.26|6745.26|407
1586799300000|2020-04-13 17:35:00|6798.49|6762.49|6805.16|6769.16|6807.83|6771.83|6792.18|6756.18|350
1586799600000|2020-04-13 17:40:00|6805.17|6769.17|6792.95|6756.95|6805.17|6769.17|6792.95|6756.95|195
1586799900000|2020-04-13 17:45:00|6791.42|6755.42|6779.04|6743.04|6793.9|6757.9|6777.98|6741.98|175
1586800200000|2020-04-13 17:50:00|6779.6|6743.6|6785.9|6749.9|6785.9|6749.9|6778.95|6742.95|130
1586800500000|2020-04-13 17:55:00|6785.89|6749.89|6778.25|6742.25|6789.67|6753.67|6778.02|6742.02|137
1586800800000|2020-04-13 18:00:00|6779.01|6743.01|6792.58|6756.58|6794.96|6758.96|6778.91|6742.91|175
1586801100000|2020-04-13 18:05:00|6792.53|6756.53|6784.44|6748.44|6795.32|6759.32|6782.89|6746.89|169
1586801400000|2020-04-13 18:10:00|6784.14|6748.14|6781.8|6745.8|6786.18|6750.18|6778.88|6742.88|230
1586801700000|2020-04-13 18:15:00|6781.44|6745.44|6787.08|6751.08|6788.4|6752.4|6780.54|6744.54|241
1586802000000|2020-04-13 18:20:00|6787.13|6751.13|6793.44|6757.44|6793.44|6757.44|6785.63|6749.63|223
1586802300000|2020-04-13 18:25:00|6793.46|6757.46|6792.21|6756.21|6797.64|6761.64|6787.28|6751.28|282
1586802600000|2020-04-13 18:30:00|6792.29|6756.29|6801.32|6765.32|6804.13|6768.13|6792.29|6756.29|173
1586802900000|2020-04-13 18:35:00|6801.33|6765.33|6799.51|6763.51|6805.3|6769.3|6799.51|6763.51|266
1586803200000|2020-04-13 18:40:00|6800|6764|6800.36|6764.36|6801.54|6765.54|6799.21|6763.21|80
1586803500000|2020-04-13 18:45:00|6800.35|6764.35|6795.21|6759.21|6801.6|6765.6|6789.63|6753.63|273
1586803800000|2020-04-13 18:50:00|6794.68|6758.68|6778.1|6742.1|6794.93|6758.93|6774.8|6738.8|130
1586804100000|2020-04-13 18:55:00|6778.13|6742.13|6773.63|6737.63|6781.51|6745.51|6773.42|6737.42|215
1586804400000|2020-04-13 19:00:00|6773.67|6737.67|6782.6|6746.6|6788.75|6752.75|6773.67|6737.67|196
1586804700000|2020-04-13 19:05:00|6782.01|6746.01|6787.78|6751.78|6788.86|6752.86|6781.91|6745.91|180
1586805000000|2020-04-13 19:10:00|6787.62|6751.62|6794.93|6758.93|6797.03|6761.03|6786.79|6750.79|195
1586805300000|2020-04-13 19:15:00|6794.91|6758.91|6798.76|6762.76|6799.97|6763.97|6791.47|6755.47|251
1586805600000|2020-04-13 19:20:00|6798.71|6762.71|6793.08|6757.08|6801.43|6765.43|6789.39|6753.39|227
1586805900000|2020-04-13 19:25:00|6793.15|6757.15|6793.11|6757.11|6794.03|6758.03|6789.29|6753.29|226
1586806200000|2020-04-13 19:30:00|6793.12|6757.12|6796.34|6760.34|6800.52|6764.52|6793.12|6757.12|136
1586806500000|2020-04-13 19:35:00|6796.33|6760.33|6810.35|6774.35|6810.4|6774.4|6794.11|6758.11|245
1586806800000|2020-04-13 19:40:00|6810.36|6774.36|6812|6776|6812.17|6776.17|6799.36|6763.36|320
1586807100000|2020-04-13 19:45:00|6812.02|6776.02|6816.68|6780.68|6829.21|6793.21|6812.02|6776.02|237
1586807400000|2020-04-13 19:50:00|6816.63|6780.63|6809.71|6773.71|6816.68|6780.68|6789.63|6753.63|291
1586807700000|2020-04-13 19:55:00|6809.56|6773.56|6803.07|6767.07|6809.56|6773.56|6795.05|6759.05|398
1586808000000|2020-04-13 20:00:00|6802.81|6766.81|6806.38|6770.38|6827.06|6791.06|6802.81|6766.81|389
1586808300000|2020-04-13 20:05:00|6806.96|6770.96|6810.13|6774.13|6813.95|6777.95|6802.29|6766.29|246
1586808600000|2020-04-13 20:10:00|6810.84|6774.84|6816.66|6780.66|6817.27|6781.27|6809.07|6773.07|247
1586808900000|2020-04-13 20:15:00|6816.67|6780.67|6810.59|6774.59|6821.21|6785.21|6809.41|6773.41|350
1586809200000|2020-04-13 20:20:00|6810.6|6774.6|6841.49|6805.49|6850.75|6814.75|6809.12|6773.12|231
1586809500000|2020-04-13 20:25:00|6841.05|6805.05|6835.37|6799.37|6843.25|6807.25|6834.72|6798.72|432
1586809800000|2020-04-13 20:30:00|6835.38|6799.38|6826.17|6790.17|6843.26|6807.26|6826.17|6790.17|250
1586810100000|2020-04-13 20:35:00|6826.07|6790.07|6833.49|6797.49|6835.52|6799.52|6825.69|6789.69|538
1586810400000|2020-04-13 20:40:00|6833.05|6797.05|6820.88|6784.88|6833.51|6797.51|6818.9|6782.9|269
1586810700000|2020-04-13 20:45:00|6820.85|6784.85|6825.54|6789.54|6828.1|6792.1|6820.22|6784.22|187
1586811000000|2020-04-13 20:50:00|6825.51|6789.51|6836.06|6800.06|6836.56|6800.56|6825.43|6789.43|335
1586811300000|2020-04-13 20:55:00|6836.02|6800.02|6838.26|6802.26|6844.37|6808.37|6836.02|6800.02|276
1586811600000|2020-04-13 21:00:00|6838.36|6802.36|6877.19|6841.19|6890.57|6854.57|6838.36|6802.36|501
1586811900000|2020-04-13 21:05:00|6877.21|6841.21|6859.95|6823.95|6881.92|6845.92|6859.95|6823.95|305
1586812200000|2020-04-13 21:10:00|6859.98|6823.98|6878.62|6842.62|6880.26|6844.26|6859.95|6823.95|247
1586812500000|2020-04-13 21:15:00|6878.6|6842.6|6891.35|6855.35|6891.39|6855.39|6863.29|6827.29|309
1586812800000|2020-04-13 21:20:00|6891.36|6855.36|6897.04|6861.04|6908.96|6872.96|6890.94|6854.94|341
1586813100000|2020-04-13 21:25:00|6897.05|6861.05|6878.81|6842.81|6897.44|6861.44|6878.81|6842.81|208
1586813400000|2020-04-13 21:30:00|6879.01|6843.01|6886.28|6850.28|6887.48|6851.48|6877.77|6841.77|159
1586813700000|2020-04-13 21:35:00|6885|6849|6875.9|6839.9|6886.69|6850.69|6875.85|6839.85|259
1586814000000|2020-04-13 21:40:00|6876|6840|6888.43|6852.43|6888.43|6852.43|6875.8|6839.8|362
1586814300000|2020-04-13 21:45:00|6888.37|6852.37|6880.12|6844.12|6888.62|6852.62|6879.46|6843.46|287
1586814600000|2020-04-13 21:50:00|6880.3|6844.3|6855.68|6819.68|6880.3|6844.3|6836.45|6800.45|374
1586814900000|2020-04-13 21:55:00|6855.49|6819.49|6852.96|6816.96|6861.24|6825.24|6846.73|6810.73|337
1586815200000|2020-04-13 22:00:00|6853.06|6817.06|6886.36|6850.36|6910.93|6874.93|6852.91|6816.91|420
1586815500000|2020-04-13 22:05:00|6886.34|6850.34|6884.24|6848.24|6888.01|6852.01|6874.09|6838.09|212
1586815800000|2020-04-13 22:10:00|6884.39|6848.39|6877.21|6841.21|6885.73|6849.73|6877.21|6841.21|118
1586816100000|2020-04-13 22:15:00|6877.66|6841.66|6847.08|6811.08|6878.49|6842.49|6833.65|6797.65|288
1586816400000|2020-04-13 22:20:00|6846.15|6810.15|6862.1|6826.1|6866.15|6830.15|6841.41|6805.41|265
1586816700000|2020-04-13 22:25:00|6861.79|6825.79|6856.63|6820.63|6866.73|6830.73|6852.4|6816.4|194
1586817000000|2020-04-13 22:30:00|6857.23|6821.23|6871.95|6835.95|6877.88|6841.88|6857.23|6821.23|202
1586817300000|2020-04-13 22:35:00|6871.59|6835.59|6865.53|6829.53|6872.93|6836.93|6863.91|6827.91|196
1586817600000|2020-04-13 22:40:00|6865.13|6829.13|6886.12|6850.12|6888.49|6852.49|6864.85|6828.85|287
1586817900000|2020-04-13 22:45:00|6886.23|6850.23|6881.58|6845.58|6886.7|6850.7|6878.19|6842.19|146
1586818200000|2020-04-13 22:50:00|6881.48|6845.48|6892.34|6856.34|6893.9|6857.9|6877.58|6841.58|161
1586818500000|2020-04-13 22:55:00|6892.02|6856.02|6900.36|6864.36|6900.36|6864.36|6882.25|6846.25|194
1586818800000|2020-04-13 23:00:00|6891.91|6855.91|6880.45|6844.45|6914.57|6878.57|6878.88|6842.88|297
1586819100000|2020-04-13 23:05:00|6880.51|6844.51|6891.39|6855.39|6901.26|6865.26|6880.51|6844.51|197
1586819400000|2020-04-13 23:10:00|6891.34|6855.34|6874.57|6838.57|6894.51|6858.51|6873.96|6837.96|216
1586819700000|2020-04-13 23:15:00|6874.68|6838.68|6887.89|6851.89|6892.69|6856.69|6874.68|6838.68|241
1586820000000|2020-04-13 23:20:00|6887.95|6851.95|6879.45|6843.45|6888.53|6852.53|6878.66|6842.66|172
1586820300000|2020-04-13 23:25:00|6879.28|6843.28|6869.96|6833.96|6883.51|6847.51|6869.53|6833.53|216
1586820600000|2020-04-13 23:30:00|6870.15|6834.15|6859.29|6823.29|6872.24|6836.24|6850.06|6814.06|204
1586820900000|2020-04-13 23:35:00|6859.3|6823.3|6869.5|6833.5|6870.1|6834.1|6859.3|6823.3|354
1586821200000|2020-04-13 23:40:00|6869.12|6833.12|6866.21|6830.21|6869.15|6833.15|6860.17|6824.17|212
1586821500000|2020-04-13 23:45:00|6866.2|6830.2|6875.77|6839.77|6878.11|6842.11|6866.2|6830.2|245
1586821800000|2020-04-13 23:50:00|6876.13|6840.13|6859.75|6823.75|6876.59|6840.59|6859.41|6823.41|107
1586822100000|2020-04-13 23:55:00|6860.88|6824.88|6867.28|6831.28|6870.21|6834.21|6860.88|6824.88|186
1586822400000|2020-04-14 00:00:00|6867.33|6831.33|6901|6865|6902.09|6866.09|6867.33|6831.33|199
1586822700000|2020-04-14 00:05:00|6901.05|6865.05|6879.2|6843.2|6901.82|6865.82|6877.92|6841.92|206
1586823000000|2020-04-14 00:10:00|6879.5|6843.5|6887.14|6851.14|6887.46|6851.46|6879.5|6843.5|119
1586823300000|2020-04-14 00:15:00|6887.22|6851.22|6882.54|6846.54|6893.78|6857.78|6878.95|6842.95|255
1586823600000|2020-04-14 00:20:00|6883.41|6847.41|6871.43|6835.43|6883.44|6847.44|6868.3|6832.3|126
1586823900000|2020-04-14 00:25:00|6871.44|6835.44|6876.37|6840.37|6878.41|6842.41|6871.44|6835.44|107
1586824200000|2020-04-14 00:30:00|6876.36|6840.36|6869.6|6833.6|6876.36|6840.36|6867.52|6831.52|247
1586824500000|2020-04-14 00:35:00|6869.98|6833.98|6867.63|6831.63|6882.41|6846.41|6867.63|6831.63|292
1586824800000|2020-04-14 00:40:00|6866.88|6830.88|6865.34|6829.34|6870.52|6834.52|6860.24|6824.24|217
1586825100000|2020-04-14 00:45:00|6865.33|6829.33|6855.78|6819.78|6865.33|6829.33|6837.77|6801.77|237
1586825400000|2020-04-14 00:50:00|6855.77|6819.77|6874.34|6838.34|6875.18|6839.18|6855.77|6819.77|239
1586825700000|2020-04-14 00:55:00|6874.33|6838.33|6856.12|6820.12|6874.33|6838.33|6855.24|6819.24|143
1586826000000|2020-04-14 01:00:00|6856.07|6820.07|6839.33|6803.33|6856.99|6820.99|6837.84|6801.84|123
1586826300000|2020-04-14 01:05:00|6839.23|6803.23|6837.58|6801.58|6842.79|6806.79|6835.33|6799.33|121
1586826600000|2020-04-14 01:10:00|6837.63|6801.63|6845.17|6809.17|6847.37|6811.37|6837.05|6801.05|72
1586826900000|2020-04-14 01:15:00|6845.12|6809.12|6850.31|6814.31|6850.31|6814.31|6843.39|6807.39|94
1586827200000|2020-04-14 01:20:00|6850.32|6814.32|6852.21|6816.21|6858.32|6822.32|6850.32|6814.32|129
1586827500000|2020-04-14 01:25:00|6849.95|6813.95|6845.28|6809.28|6849.95|6813.95|6841.58|6805.58|94
1586827800000|2020-04-14 01:30:00|6845.27|6809.27|6863.56|6827.56|6870.16|6834.16|6844.17|6808.17|189
1586828100000|2020-04-14 01:35:00|6862.45|6826.45|6856.24|6820.24|6864.34|6828.34|6856.19|6820.19|121
1586828400000|2020-04-14 01:40:00|6856.39|6820.39|6862.42|6826.42|6863.96|6827.96|6856.39|6820.39|111
1586828700000|2020-04-14 01:45:00|6862.65|6826.65|6866.37|6830.37|6866.45|6830.45|6860.17|6824.17|118
1586829000000|2020-04-14 01:50:00|6866.57|6830.57|6874.47|6838.47|6874.51|6838.51|6858.69|6822.69|119
1586829300000|2020-04-14 01:55:00|6874.49|6838.49|6874.28|6838.28|6879.72|6843.72|6871.26|6835.26|127
1586829600000|2020-04-14 02:00:00|6874.29|6838.29|6878.35|6842.35|6879.51|6843.51|6873.95|6837.95|121
1586829900000|2020-04-14 02:05:00|6878.25|6842.25|6892.3|6856.3|6892.3|6856.3|6878.25|6842.25|146
1586830200000|2020-04-14 02:10:00|6891.96|6855.96|6890.32|6854.32|6894.72|6858.72|6885.93|6849.93|90
1586830500000|2020-04-14 02:15:00|6890.72|6854.72|6878.11|6842.11|6890.77|6854.77|6878.11|6842.11|126
1586830800000|2020-04-14 02:20:00|6879.04|6843.04|6873.25|6837.25|6879.43|6843.43|6873.2|6837.2|86
1586831100000|2020-04-14 02:25:00|6873.2|6837.2|6879.77|6843.77|6879.92|6843.92|6873.2|6837.2|83
1586831400000|2020-04-14 02:30:00|6879.8|6843.8|6880.6|6844.6|6882.2|6846.2|6874.6|6838.6|128
1586831700000|2020-04-14 02:35:00|6881.42|6845.42|6879.51|6843.51|6882.4|6846.4|6877.22|6841.22|67
1586832000000|2020-04-14 02:40:00|6880.08|6844.08|6883.52|6847.52|6886.53|6850.53|6880.08|6844.08|130
1586832300000|2020-04-14 02:45:00|6883.64|6847.64|6888.75|6852.75|6890.99|6854.99|6880.69|6844.69|162
1586832600000|2020-04-14 02:50:00|6888.4|6852.4|6879.73|6843.73|6888.84|6852.84|6879.46|6843.46|41
1586832900000|2020-04-14 02:55:00|6879.56|6843.56|6879.45|6843.45|6880.1|6844.1|6877.3|6841.3|61
1586833200000|2020-04-14 03:00:00|6879.16|6843.16|6878.52|6842.52|6880.55|6844.55|6878.52|6842.52|28
1586833500000|2020-04-14 03:05:00|6879.05|6843.05|6864.21|6828.21|6879.41|6843.41|6864.21|6828.21|83
1586833800000|2020-04-14 03:10:00|6864.04|6828.04|6869.4|6833.4|6874.33|6838.33|6864.04|6828.04|137
1586834100000|2020-04-14 03:15:00|6869.58|6833.58|6878.41|6842.41|6878.52|6842.52|6868.65|6832.65|117
1586834400000|2020-04-14 03:20:00|6878.52|6842.52|6881.19|6845.19|6882.45|6846.45|6878.06|6842.06|79
1586834700000|2020-04-14 03:25:00|6881.15|6845.15|6880.43|6844.43|6882.24|6846.24|6880.07|6844.07|78
1586835000000|2020-04-14 03:30:00|6880.1|6844.1|6886.79|6850.79|6889.51|6853.51|6878.83|6842.83|124
1586835300000|2020-04-14 03:35:00|6886.52|6850.52|6897.56|6861.56|6897.56|6861.56|6886.04|6850.04|126
1586835600000|2020-04-14 03:40:00|6897.84|6861.84|6899.71|6863.71|6906.84|6870.84|6897.56|6861.56|129
1586835900000|2020-04-14 03:45:00|6900.8|6864.8|6919.04|6883.04|6919.04|6883.04|6900.69|6864.69|286
1586836200000|2020-04-14 03:50:00|6919.03|6883.03|6901.89|6865.89|6928.4|6892.4|6901.89|6865.89|247
1586836500000|2020-04-14 03:55:00|6901.9|6865.9|6910.67|6874.67|6913.49|6877.49|6901.77|6865.77|170
1586836800000|2020-04-14 04:00:00|6910.62|6874.62|6925.12|6889.12|6926.46|6890.46|6908.75|6872.75|192
1586837100000|2020-04-14 04:05:00|6925.24|6889.24|6939.89|6903.89|6941.73|6905.73|6925.24|6889.24|184
1586837400000|2020-04-14 04:10:00|6939.71|6903.71|6933.51|6897.51|6941.36|6905.36|6924.14|6888.14|172
1586837700000|2020-04-14 04:15:00|6934.48|6898.48|6924.51|6888.51|6935.55|6899.55|6922.08|6886.08|122
1586838000000|2020-04-14 04:20:00|6925.15|6889.15|6940.06|6904.06|6940.33|6904.33|6925.15|6889.15|101
1586838300000|2020-04-14 04:25:00|6940.05|6904.05|6937.27|6901.27|6941|6905|6934.89|6898.89|163
1586838600000|2020-04-14 04:30:00|6936.75|6900.75|6923.65|6887.65|6937.4|6901.4|6923|6887|150
1586838900000|2020-04-14 04:35:00|6922.93|6886.93|6910.68|6874.68|6922.93|6886.93|6907.24|6871.24|192
1586839200000|2020-04-14 04:40:00|6912.6|6876.6|6907.32|6871.32|6912.6|6876.6|6903.71|6867.71|228
1586839500000|2020-04-14 04:45:00|6907.31|6871.31|6913.02|6877.02|6920.6|6884.6|6907.04|6871.04|189
1586839800000|2020-04-14 04:50:00|6912.5|6876.5|6907.89|6871.89|6915.96|6879.96|6905.71|6869.71|156
1586840100000|2020-04-14 04:55:00|6909.12|6873.12|6911.29|6875.29|6913.89|6877.89|6909.1|6873.1|154
1586840400000|2020-04-14 05:00:00|6911.79|6875.79|6900.02|6864.02|6911.79|6875.79|6899.98|6863.98|113
1586840700000|2020-04-14 05:05:00|6898.93|6862.93|6903.92|6867.92|6905.86|6869.86|6894.2|6858.2|199
1586841000000|2020-04-14 05:10:00|6903.93|6867.93|6912.61|6876.61|6912.61|6876.61|6898.4|6862.4|133
1586841300000|2020-04-14 05:15:00|6912.57|6876.57|6915.87|6879.87|6919.19|6883.19|6911.21|6875.21|86
1586841600000|2020-04-14 05:20:00|6916.31|6880.31|6910.55|6874.55|6916.31|6880.31|6909.17|6873.17|144
1586841900000|2020-04-14 05:25:00|6911.08|6875.08|6916.34|6880.34|6916.34|6880.34|6909.15|6873.15|94
1586842200000|2020-04-14 05:30:00|6916.24|6880.24|6919.83|6883.83|6922.24|6886.24|6915.79|6879.79|89
1586842500000|2020-04-14 05:35:00|6919.74|6883.74|6907.4|6871.4|6919.74|6883.74|6904.69|6868.69|101
1586842800000|2020-04-14 05:40:00|6906.24|6870.24|6901.73|6865.73|6909.97|6873.97|6901.73|6865.73|221
1586843100000|2020-04-14 05:45:00|6901.39|6865.39|6904.38|6868.38|6906.89|6870.89|6897.9|6861.9|204
1586843400000|2020-04-14 05:50:00|6904.31|6868.31|6904.75|6868.75|6906.04|6870.04|6899.76|6863.76|144
1586843700000|2020-04-14 05:55:00|6904.65|6868.65|6909.27|6873.27|6912.83|6876.83|6903.12|6867.12|279
1586844000000|2020-04-14 06:00:00|6909.26|6873.26|6901.17|6865.17|6909.26|6873.26|6901.17|6865.17|142
1586844300000|2020-04-14 06:05:00|6900.12|6864.12|6903.67|6867.67|6905.96|6869.96|6898.92|6862.92|253
1586844600000|2020-04-14 06:10:00|6902.58|6866.58|6903.7|6867.7|6905.49|6869.49|6900.34|6864.34|131
1586844900000|2020-04-14 06:15:00|6903.49|6867.49|6895.41|6859.41|6903.64|6867.64|6895.41|6859.41|237
1586845200000|2020-04-14 06:20:00|6894.92|6858.92|6889.45|6853.45|6894.92|6858.92|6886.57|6850.57|165
1586845500000|2020-04-14 06:25:00|6890.04|6854.04|6888.82|6852.82|6890.57|6854.57|6886.5|6850.5|129
1586845800000|2020-04-14 06:30:00|6888.34|6852.34|6897.27|6861.27|6900.33|6864.33|6888.26|6852.26|207
1586846100000|2020-04-14 06:35:00|6897.28|6861.28|6890.21|6854.21|6899.6|6863.6|6888.83|6852.83|115
1586846400000|2020-04-14 06:40:00|6890.58|6854.58|6890.25|6854.25|6896.74|6860.74|6889.59|6853.59|273
1586846700000|2020-04-14 06:45:00|6890.5|6854.5|6888.35|6852.35|6890.81|6854.81|6887.7|6851.7|126
1586847000000|2020-04-14 06:50:00|6888.53|6852.53|6886.6|6850.6|6889.77|6853.77|6884.04|6848.04|78
1586847300000|2020-04-14 06:55:00|6886.7|6850.7|6897.06|6861.06|6897.64|6861.64|6886.3|6850.3|153
1586847600000|2020-04-14 07:00:00|6897.07|6861.07|6899.35|6863.35|6903.15|6867.15|6897.07|6861.07|224
1586847900000|2020-04-14 07:05:00|6899.36|6863.36|6907.45|6871.45|6911.58|6875.58|6899.35|6863.35|161
1586848200000|2020-04-14 07:10:00|6907.24|6871.24|6910.01|6874.01|6912.9|6876.9|6905.8|6869.8|125
1586848500000|2020-04-14 07:15:00|6909.91|6873.91|6912.01|6876.01|6913.71|6877.71|6908.48|6872.48|169
1586848800000|2020-04-14 07:20:00|6912.2|6876.2|6914.39|6878.39|6918.71|6882.71|6911.57|6875.57|160
1586849100000|2020-04-14 07:25:00|6914.45|6878.45|6915.71|6879.71|6917.34|6881.34|6914.38|6878.38|118
1586849400000|2020-04-14 07:30:00|6916.06|6880.06|6892.31|6856.31|6916.65|6880.65|6890.55|6854.55|105
1586849700000|2020-04-14 07:35:00|6891.62|6855.62|6856.9|6820.9|6892.19|6856.19|6852.19|6816.19|430
1586850000000|2020-04-14 07:40:00|6856.03|6820.03|6859.4|6823.4|6863.72|6827.72|6846.96|6810.96|292
1586850300000|2020-04-14 07:45:00|6859.44|6823.44|6850.63|6814.63|6863.07|6827.07|6848.88|6812.88|212
1586850600000|2020-04-14 07:50:00|6850.43|6814.43|6856.65|6820.65|6858.15|6822.15|6842.49|6806.49|397
1586850900000|2020-04-14 07:55:00|6856.42|6820.42|6843.54|6807.54|6860.26|6824.26|6843.54|6807.54|137
1586851200000|2020-04-14 08:00:00|6843.36|6807.36|6806.09|6770.09|6843.36|6807.36|6793.22|6757.22|303
1586851500000|2020-04-14 08:05:00|6806.08|6770.08|6816.12|6780.12|6824.25|6788.25|6803.78|6767.78|266
1586851800000|2020-04-14 08:10:00|6815.78|6779.78|6808.66|6772.66|6816.09|6780.09|6805.76|6769.76|97
1586852100000|2020-04-14 08:15:00|6808.61|6772.61|6817.48|6781.48|6821.95|6785.95|6808.21|6772.21|188
1586852400000|2020-04-14 08:20:00|6817.24|6781.24|6816.54|6780.54|6822.84|6786.84|6814.68|6778.68|157
1586852700000|2020-04-14 08:25:00|6816.36|6780.36|6799.99|6763.99|6816.36|6780.36|6799.99|6763.99|132
1586853000000|2020-04-14 08:30:00|6799.76|6763.76|6805.22|6769.22|6811.15|6775.15|6794.21|6758.21|143
1586853300000|2020-04-14 08:35:00|6805.21|6769.21|6800.36|6764.36|6810.74|6774.74|6800.36|6764.36|126
1586853600000|2020-04-14 08:40:00|6800.22|6764.22|6807.96|6771.96|6809.8|6773.8|6799.68|6763.68|194
1586853900000|2020-04-14 08:45:00|6807.42|6771.42|6814.95|6778.95|6815.64|6779.64|6807.42|6771.42|137
1586854200000|2020-04-14 08:50:00|6815.99|6779.99|6820.9|6784.9|6821.92|6785.92|6814.7|6778.7|130
1586854500000|2020-04-14 08:55:00|6820.59|6784.59|6805.8|6769.8|6820.59|6784.59|6803.55|6767.55|234
1586854800000|2020-04-14 09:00:00|6807|6771|6806.15|6770.15|6809.22|6773.22|6802.69|6766.69|166
1586855100000|2020-04-14 09:05:00|6806.16|6770.16|6816.46|6780.46|6816.93|6780.93|6806.16|6770.16|280
1586855400000|2020-04-14 09:10:00|6816.45|6780.45|6812.44|6776.44|6820.14|6784.14|6811.65|6775.65|182
1586855700000|2020-04-14 09:15:00|6809.69|6773.69|6798.02|6762.02|6809.69|6773.69|6791.85|6755.85|161
1586856000000|2020-04-14 09:20:00|6798.16|6762.16|6811.73|6775.73|6816.6|6780.6|6798.16|6762.16|232
1586856300000|2020-04-14 09:25:00|6812.16|6776.16|6825.27|6789.27|6825.69|6789.69|6812.11|6776.11|157
1586856600000|2020-04-14 09:30:00|6825.69|6789.69|6822.1|6786.1|6827.88|6791.88|6822.1|6786.1|134
1586856900000|2020-04-14 09:35:00|6821.66|6785.66|6825.21|6789.21|6827.57|6791.57|6818.04|6782.04|108
1586857200000|2020-04-14 09:40:00|6824.72|6788.72|6814.87|6778.87|6824.72|6788.72|6812.79|6776.79|196
1586857500000|2020-04-14 09:45:00|6814.62|6778.62|6822.89|6786.89|6823.71|6787.71|6814.53|6778.53|298
1586857800000|2020-04-14 09:50:00|6823.31|6787.31|6839.69|6803.69|6841.44|6805.44|6822.29|6786.29|140
1586858100000|2020-04-14 09:55:00|6839.74|6803.74|6873.69|6837.69|6879.22|6843.22|6839.74|6803.74|363
1586858400000|2020-04-14 10:00:00|6873.35|6837.35|6866.87|6830.87|6873.35|6837.35|6862.8|6826.8|287
1586858700000|2020-04-14 10:05:00|6866.7|6830.7|6890.59|6854.59|6902.81|6866.81|6866.7|6830.7|302
1586859000000|2020-04-14 10:10:00|6889.92|6853.92|6887.37|6851.37|6895.5|6859.5|6884.17|6848.17|236
1586859300000|2020-04-14 10:15:00|6887.38|6851.38|6882.17|6846.17|6894.14|6858.14|6881.98|6845.98|157
1586859600000|2020-04-14 10:20:00|6882|6846|6870.35|6834.35|6883.34|6847.34|6866|6830|253
1586859900000|2020-04-14 10:25:00|6869.96|6833.96|6876.63|6840.63|6885.21|6849.21|6868.12|6832.12|153
1586860200000|2020-04-14 10:30:00|6876.64|6840.64|6883.88|6847.88|6886.81|6850.81|6876.26|6840.26|130
1586860500000|2020-04-14 10:35:00|6883.82|6847.82|6888.51|6852.51|6890.94|6854.94|6880.32|6844.32|137
1586860800000|2020-04-14 10:40:00|6888.61|6852.61|6885.95|6849.95|6890.61|6854.61|6884.03|6848.03|164
1586861100000|2020-04-14 10:45:00|6885.94|6849.94|6890.49|6854.49|6892.19|6856.19|6880.58|6844.58|243
1586861400000|2020-04-14 10:50:00|6890.5|6854.5|6879.65|6843.65|6890.57|6854.57|6879.63|6843.63|131
1586861700000|2020-04-14 10:55:00|6879.63|6843.63|6851.09|6815.09|6880.76|6844.76|6849.13|6813.13|240
1586862000000|2020-04-14 11:00:00|6849.89|6813.89|6850.46|6814.46|6851.8|6815.8|6838.3|6802.3|212
1586862300000|2020-04-14 11:05:00|6850.12|6814.12|6853.5|6817.5|6858.48|6822.48|6850.09|6814.09|115
1586862600000|2020-04-14 11:10:00|6853.86|6817.86|6850.08|6814.08|6855.74|6819.74|6847.78|6811.78|91
1586862900000|2020-04-14 11:15:00|6849.65|6813.65|6883.12|6847.12|6883.26|6847.26|6849.18|6813.18|231
1586863200000|2020-04-14 11:20:00|6883.46|6847.46|6877.88|6841.88|6889.89|6853.89|6877.18|6841.18|168
1586863500000|2020-04-14 11:25:00|6876.92|6840.92|6858.43|6822.43|6876.92|6840.92|6856.72|6820.72|174
1586863800000|2020-04-14 11:30:00|6858.68|6822.68|6870.68|6834.68|6870.68|6834.68|6854.03|6818.03|308
1586864100000|2020-04-14 11:35:00|6870.29|6834.29|6862.49|6826.49|6870.41|6834.41|6857.88|6821.88|163
1586864400000|2020-04-14 11:40:00|6862.48|6826.48|6862.36|6826.36|6864.51|6828.51|6856.05|6820.05|212
1586864700000|2020-04-14 11:45:00|6861.64|6825.64|6861.73|6825.73|6862.81|6826.81|6855.11|6819.11|118
1586865000000|2020-04-14 11:50:00|6861.63|6825.63|6853.7|6817.7|6865.55|6829.55|6853.53|6817.53|138
1586865300000|2020-04-14 11:55:00|6853.01|6817.01|6853.59|6817.59|6858.32|6822.32|6848.73|6812.73|162
1586865600000|2020-04-14 12:00:00|6853.29|6817.29|6838.84|6802.84|6853.67|6817.67|6836.57|6800.57|180
1586865900000|2020-04-14 12:05:00|6838.85|6802.85|6838.82|6802.82|6844.79|6808.79|6836.15|6800.15|91
1586866200000|2020-04-14 12:10:00|6838.55|6802.55|6843.03|6807.03|6843.47|6807.47|6829.19|6793.19|158
1586866500000|2020-04-14 12:15:00|6843.04|6807.04|6855.7|6819.7|6859.9|6823.9|6843.04|6807.04|142
1586866800000|2020-04-14 12:20:00|6855.74|6819.74|6857.69|6821.69|6857.92|6821.92|6846.8|6810.8|156
1586867100000|2020-04-14 12:25:00|6857.68|6821.68|6862.4|6826.4|6866.13|6830.13|6855.26|6819.26|173
1586867400000|2020-04-14 12:30:00|6861.74|6825.74|6855.62|6819.62|6861.74|6825.74|6851.63|6815.63|122
1586867700000|2020-04-14 12:35:00|6855.44|6819.44|6868.37|6832.37|6868.88|6832.88|6855.14|6819.14|113
1586868000000|2020-04-14 12:40:00|6867.95|6831.95|6869.3|6833.3|6869.59|6833.59|6859.21|6823.21|145
1586868300000|2020-04-14 12:45:00|6869.2|6833.2|6866.96|6830.96|6871.59|6835.59|6864.3|6828.3|79
1586868600000|2020-04-14 12:50:00|6868.38|6832.38|6869.08|6833.08|6869.08|6833.08|6859.3|6823.3|83
1586868900000|2020-04-14 12:55:00|6868.63|6832.63|6866.68|6830.68|6870.8|6834.8|6866.68|6830.68|62
1586869200000|2020-04-14 13:00:00|6866.67|6830.67|6881.67|6845.67|6881.67|6845.67|6865.17|6829.17|63
1586869500000|2020-04-14 13:05:00|6882.51|6846.51|6892.4|6856.4|6894.94|6858.94|6882.51|6846.51|250
1586869800000|2020-04-14 13:10:00|6891.71|6855.71|6888.69|6852.69|6891.71|6855.71|6881.72|6845.72|277
1586870100000|2020-04-14 13:15:00|6888.68|6852.68|6902.66|6866.66|6905.31|6869.31|6886.95|6850.95|280
1586870400000|2020-04-14 13:20:00|6902.64|6866.64|6883.45|6847.45|6903.49|6867.49|6883.37|6847.37|189
1586870700000|2020-04-14 13:25:00|6884.21|6848.21|6898.08|6862.08|6898.08|6862.08|6881.75|6845.75|115
1586871000000|2020-04-14 13:30:00|6898.78|6862.78|6911.88|6875.88|6915.04|6879.04|6890.61|6854.61|300
1586871300000|2020-04-14 13:35:00|6912.34|6876.34|6909.51|6873.51|6913.15|6877.15|6901.99|6865.99|344
1586871600000|2020-04-14 13:40:00|6909.39|6873.39|6906.04|6870.04|6909.39|6873.39|6899|6863|253
1586871900000|2020-04-14 13:45:00|6906.65|6870.65|6911.14|6875.14|6912.9|6876.9|6906.39|6870.39|241
1586872200000|2020-04-14 13:50:00|6911.15|6875.15|6901.25|6865.25|6911.83|6875.83|6900.87|6864.87|152
1586872500000|2020-04-14 13:55:00|6901.37|6865.37|6917.6|6881.6|6918.79|6882.79|6901.37|6865.37|314
1586872800000|2020-04-14 14:00:00|6916.49|6880.49|6935.12|6899.12|6936.83|6900.83|6912.55|6876.55|433
1586873100000|2020-04-14 14:05:00|6935.17|6899.17|6960.86|6924.86|6971.97|6935.97|6935.17|6899.17|400
1586873400000|2020-04-14 14:10:00|6960.84|6924.84|6946.26|6910.26|6978.27|6942.27|6946.26|6910.26|373
1586873700000|2020-04-14 14:15:00|6947.15|6911.15|6940.61|6904.61|6962.54|6926.54|6938.83|6902.83|421
1586874000000|2020-04-14 14:20:00|6940.65|6904.65|6946.56|6910.56|6950.39|6914.39|6937.7|6901.7|395
1586874300000|2020-04-14 14:25:00|6946.54|6910.54|6951.73|6915.73|6952.31|6916.31|6940.28|6904.28|590
1586874600000|2020-04-14 14:30:00|6951.76|6915.76|6895.98|6859.98|6952.13|6916.13|6887.37|6851.37|368
1586874900000|2020-04-14 14:35:00|6896.04|6860.04|6913.19|6877.19|6926.45|6890.45|6892.13|6856.13|470
1586875200000|2020-04-14 14:40:00|6913.34|6877.34|6941.55|6905.55|6944.53|6908.53|6902.88|6866.88|290
1586875500000|2020-04-14 14:45:00|6942.85|6906.85|6933.02|6897.02|6942.85|6906.85|6924.8|6888.8|177
1586875800000|2020-04-14 14:50:00|6933.08|6897.08|6935.01|6899.01|6944.04|6908.04|6933.08|6897.08|298
1586876100000|2020-04-14 14:55:00|6934.82|6898.82|6917.07|6881.07|6934.82|6898.82|6915.4|6879.4|184
1586876400000|2020-04-14 15:00:00|6918.56|6882.56|6909.6|6873.6|6933.05|6897.05|6909.47|6873.47|265
1586876700000|2020-04-14 15:05:00|6909.59|6873.59|6924.65|6888.65|6929.35|6893.35|6907.51|6871.51|262
1586877000000|2020-04-14 15:10:00|6922.59|6886.59|6913.87|6877.87|6926.03|6890.03|6912.87|6876.87|169
1586877300000|2020-04-14 15:15:00|6913.77|6877.77|6917.75|6881.75|6921.18|6885.18|6913.59|6877.59|266
1586877600000|2020-04-14 15:20:00|6918.62|6882.62|6931.73|6895.73|6931.73|6895.73|6917.23|6881.23|106
1586877900000|2020-04-14 15:25:00|6932.99|6896.99|6943.47|6907.47|6952.44|6916.44|6932.99|6896.99|178
1586878200000|2020-04-14 15:30:00|6943.72|6907.72|6946.16|6910.16|6952.73|6916.73|6942.14|6906.14|297
1586878500000|2020-04-14 15:35:00|6946.14|6910.14|6939.94|6903.94|6946.14|6910.14|6934.63|6898.63|182
1586878800000|2020-04-14 15:40:00|6938|6902|6942.89|6906.89|6945.7|6909.7|6937.99|6901.99|209
1586879100000|2020-04-14 15:45:00|6942.9|6906.9|6946.57|6910.57|6947.04|6911.04|6937.52|6901.52|164
1586879400000|2020-04-14 15:50:00|6947.5|6911.5|6957.61|6921.61|6958.48|6922.48|6947.49|6911.49|325
1586879700000|2020-04-14 15:55:00|6957.79|6921.79|6932.32|6896.32|6959.92|6923.92|6930.15|6894.15|254
1586880000000|2020-04-14 16:00:00|6932.81|6896.81|6919.33|6883.33|6943.68|6907.68|6915.39|6879.39|225
1586880300000|2020-04-14 16:05:00|6919.34|6883.34|6931.87|6895.87|6935.29|6899.29|6919.03|6883.03|245
1586880600000|2020-04-14 16:10:00|6931.52|6895.52|6942.6|6906.6|6943.25|6907.25|6928.24|6892.24|143
1586880900000|2020-04-14 16:15:00|6942.26|6906.26|6953|6917|6957.41|6921.41|6942.25|6906.25|161
1586881200000|2020-04-14 16:20:00|6952.79|6916.79|6965.46|6929.46|6966.09|6930.09|6948.95|6912.95|210
1586881500000|2020-04-14 16:25:00|6968.7|6932.7|6958.56|6922.56|6968.7|6932.7|6945.08|6909.08|231
1586881800000|2020-04-14 16:30:00|6958.11|6922.11|6968.34|6932.34|6973.09|6937.09|6958.11|6922.11|291
1586882100000|2020-04-14 16:35:00|6968.39|6932.39|6956.26|6920.26|6969.83|6933.83|6950.15|6914.15|290
1586882400000|2020-04-14 16:40:00|6956.27|6920.27|6974.33|6938.33|6978.54|6942.54|6955.8|6919.8|236
1586882700000|2020-04-14 16:45:00|6974.98|6938.98|6969.03|6933.03|6979|6943|6965.35|6929.35|175
1586883000000|2020-04-14 16:50:00|6969.16|6933.16|6959.75|6923.75|6971|6935|6959.1|6923.1|156
1586883300000|2020-04-14 16:55:00|6959|6923|6974.15|6938.15|6977.15|6941.15|6959|6923|328
1586883600000|2020-04-14 17:00:00|6974.22|6938.22|6991.34|6955.34|6993.25|6957.25|6974.15|6938.15|312
1586883900000|2020-04-14 17:05:00|6991.54|6955.54|6977.47|6941.47|6992.02|6956.02|6977.47|6941.47|221
1586884200000|2020-04-14 17:10:00|6977.3|6941.3|6967.95|6931.95|6978.75|6942.75|6965.21|6929.21|235
1586884500000|2020-04-14 17:15:00|6968.33|6932.33|6962.77|6926.77|6970.07|6934.07|6955.26|6919.26|525
1586884800000|2020-04-14 17:20:00|6962.78|6926.78|6966.25|6930.25|6972.95|6936.95|6962.59|6926.59|456
1586885100000|2020-04-14 17:25:00|6966.62|6930.62|6958.37|6922.37|6966.9|6930.9|6957.36|6921.36|138
1586885400000|2020-04-14 17:30:00|6957.9|6921.9|6972.06|6936.06|6972.06|6936.06|6956.37|6920.37|240
1586885700000|2020-04-14 17:35:00|6972.39|6936.39|6970.06|6934.06|6975.82|6939.82|6969.51|6933.51|100
1586886000000|2020-04-14 17:40:00|6970.05|6934.05|6963.06|6927.06|6972.67|6936.67|6957.36|6921.36|272
1586886300000|2020-04-14 17:45:00|6963.25|6927.25|6953.74|6917.74|6965.88|6929.88|6953.74|6917.74|157
1586886600000|2020-04-14 17:50:00|6953.69|6917.69|6954.22|6918.22|6960.06|6924.06|6951.71|6915.71|345
1586886900000|2020-04-14 17:55:00|6954.23|6918.23|6943.45|6907.45|6954.34|6918.34|6935.02|6899.02|297
1586887200000|2020-04-14 18:00:00|6943.5|6907.5|6948.73|6912.73|6949.08|6913.08|6935.58|6899.58|206
1586887500000|2020-04-14 18:05:00|6948.74|6912.74|6944.91|6908.91|6953.91|6917.91|6941.42|6905.42|265
1586887800000|2020-04-14 18:10:00|6944.94|6908.94|6954.74|6918.74|6954.91|6918.91|6944.1|6908.1|331
1586888100000|2020-04-14 18:15:00|6955.1|6919.1|6962.48|6926.48|6962.52|6926.52|6949.19|6913.19|148
1586888400000|2020-04-14 18:20:00|6962.47|6926.47|6948.43|6912.43|6962.48|6926.48|6946.81|6910.81|128
1586888700000|2020-04-14 18:25:00|6948.37|6912.37|6946.35|6910.35|6954.58|6918.58|6945.54|6909.54|200
1586889000000|2020-04-14 18:30:00|6946.52|6910.52|6949.27|6913.27|6949.27|6913.27|6945.53|6909.53|74
1586889300000|2020-04-14 18:35:00|6949.82|6913.82|6947.25|6911.25|6954|6918|6947.1|6911.1|62
1586889600000|2020-04-14 18:40:00|6947.4|6911.4|6923|6887|6951|6915|6922.13|6886.13|150
1586889900000|2020-04-14 18:45:00|6923.44|6887.44|6935.48|6899.48|6935.6|6899.6|6923|6887|137
1586890200000|2020-04-14 18:50:00|6935.3|6899.3|6937.13|6901.13|6938.8|6902.8|6932.53|6896.53|122
1586890500000|2020-04-14 18:55:00|6937.08|6901.08|6931.28|6895.28|6937.14|6901.14|6930.38|6894.38|123
1586890800000|2020-04-14 19:00:00|6932.28|6896.28|6923.8|6887.8|6932.28|6896.28|6922.98|6886.98|131
1586891100000|2020-04-14 19:05:00|6921.98|6885.98|6924.67|6888.67|6929.15|6893.15|6921.53|6885.53|286
1586891400000|2020-04-14 19:10:00|6924.57|6888.57|6907.31|6871.31|6928.8|6892.8|6907.31|6871.31|149
1586891700000|2020-04-14 19:15:00|6909.5|6873.5|6899.59|6863.59|6909.5|6873.5|6888.3|6852.3|298
1586892000000|2020-04-14 19:20:00|6899.6|6863.6|6907.4|6871.4|6911.55|6875.55|6899.59|6863.59|185
1586892300000|2020-04-14 19:25:00|6909.14|6873.14|6906.98|6870.98|6911.52|6875.52|6904.36|6868.36|142
1586892600000|2020-04-14 19:30:00|6907.41|6871.41|6912.07|6876.07|6912.87|6876.87|6907|6871|196
1586892900000|2020-04-14 19:35:00|6911.8|6875.8|6923.43|6887.43|6923.43|6887.43|6911.8|6875.8|171
1586893200000|2020-04-14 19:40:00|6922.87|6886.87|6935.7|6899.7|6935.98|6899.98|6922.46|6886.46|411
1586893500000|2020-04-14 19:45:00|6935.71|6899.71|6945.28|6909.28|6946.3|6910.3|6934.95|6898.95|209
1586893800000|2020-04-14 19:50:00|6945.29|6909.29|6941.57|6905.57|6946.55|6910.55|6934.86|6898.86|212
1586894100000|2020-04-14 19:55:00|6941.4|6905.4|6942.39|6906.39|6944.88|6908.88|6940.07|6904.07|186
1586894400000|2020-04-14 20:00:00|6942.24|6906.24|6929.21|6893.21|6953.19|6917.19|6928.59|6892.59|278
1586894700000|2020-04-14 20:05:00|6929.16|6893.16|6918.79|6882.79|6930.93|6894.93|6913.8|6877.8|351
1586895000000|2020-04-14 20:10:00|6918.72|6882.72|6924.57|6888.57|6927.26|6891.26|6916.34|6880.34|412
1586895300000|2020-04-14 20:15:00|6924.74|6888.74|6925.69|6889.69|6926.09|6890.09|6920.43|6884.43|277
1586895600000|2020-04-14 20:20:00|6926.5|6890.5|6928.57|6892.57|6934.19|6898.19|6926.5|6890.5|115
1586895900000|2020-04-14 20:25:00|6928.47|6892.47|6917.66|6881.66|6930.24|6894.24|6917.15|6881.15|123
1586896200000|2020-04-14 20:30:00|6919.52|6883.52|6900.71|6864.71|6919.52|6883.52|6897.62|6861.62|163
1586896500000|2020-04-14 20:35:00|6900.67|6864.67|6867.6|6831.6|6908.84|6872.84|6867.6|6831.6|225
1586896800000|2020-04-14 20:40:00|6868.56|6832.56|6876.13|6840.13|6876.5|6840.5|6864.97|6828.97|176
1586897100000|2020-04-14 20:45:00|6875.68|6839.68|6876.37|6840.37|6891.44|6855.44|6871.59|6835.59|190
1586897400000|2020-04-14 20:50:00|6875.74|6839.74|6870.79|6834.79|6876.37|6840.37|6869.4|6833.4|121
1586897700000|2020-04-14 20:55:00|6870.84|6834.84|6887.36|6851.36|6888.47|6852.47|6870.79|6834.79|88
1586898000000|2020-04-14 21:00:00|6887.16|6851.16|6875.22|6839.22|6887.21|6851.21|6872.84|6836.84|151
1586898300000|2020-04-14 21:05:00|6875.21|6839.21|6868.55|6832.55|6876.3|6840.3|6866.15|6830.15|185
1586898600000|2020-04-14 21:10:00|6868.5|6832.5|6884.58|6848.58|6887.11|6851.11|6868.5|6832.5|185
1586898900000|2020-04-14 21:15:00|6884.07|6848.07|6898.66|6862.66|6899.41|6863.41|6884.07|6848.07|208
1586899200000|2020-04-14 21:20:00|6899.17|6863.17|6892.3|6856.3|6902.5|6866.5|6892.3|6856.3|137
1586899500000|2020-04-14 21:25:00|6892.25|6856.25|6900.43|6864.43|6901.85|6865.85|6890.29|6854.29|366
1586899800000|2020-04-14 21:30:00|6900.41|6864.41|6894.1|6858.1|6900.41|6864.41|6893.7|6857.7|179
1586900100000|2020-04-14 21:35:00|6892.6|6856.6|6901.53|6865.53|6901.84|6865.84|6891.6|6855.6|230
1586900400000|2020-04-14 21:40:00|6900.97|6864.97|6879.22|6843.22|6901.18|6865.18|6878.68|6842.68|84
1586900700000|2020-04-14 21:45:00|6878.76|6842.76|6890.28|6854.28|6890.29|6854.29|6878.76|6842.76|196
1586901000000|2020-04-14 21:50:00|6890.23|6854.23|6882.53|6846.53|6892.01|6856.01|6881.65|6845.65|135
1586901300000|2020-04-14 21:55:00|6881.75|6845.75|6874.09|6838.09|6881.75|6845.75|6871.64|6835.64|120
1586901600000|2020-04-14 22:00:00|6874.05|6838.05|6885.79|6849.79|6886.22|6850.22|6863.05|6827.05|275
1586901900000|2020-04-14 22:05:00|6885.74|6849.74|6901.66|6865.66|6903.13|6867.13|6885.74|6849.74|279
1586902200000|2020-04-14 22:10:00|6901.64|6865.64|6912.45|6876.45|6915.69|6879.69|6897.33|6861.33|170
1586902500000|2020-04-14 22:15:00|6912.43|6876.43|6910.43|6874.43|6916.17|6880.17|6905.75|6869.75|187
1586902800000|2020-04-14 22:20:00|6910.38|6874.38|6910.84|6874.84|6916.18|6880.18|6909|6873|137
1586903100000|2020-04-14 22:25:00|6910.82|6874.82|6918.32|6882.32|6919.91|6883.91|6904.72|6868.72|124
1586903400000|2020-04-14 22:30:00|6916.77|6880.77|6919.12|6883.12|6928.9|6892.9|6916.77|6880.77|262
1586903700000|2020-04-14 22:35:00|6919.17|6883.17|6911.67|6875.67|6920.55|6884.55|6909.93|6873.93|198
1586904000000|2020-04-14 22:40:00|6911.66|6875.66|6907.68|6871.68|6911.67|6875.67|6906.58|6870.58|150
1586904300000|2020-04-14 22:45:00|6906.31|6870.31|6898.25|6862.25|6908.34|6872.34|6897.55|6861.55|85
1586904600000|2020-04-14 22:50:00|6898.2|6862.2|6898.55|6862.55|6898.55|6862.55|6889.59|6853.59|161
1586904900000|2020-04-14 22:55:00|6897.51|6861.51|6900.04|6864.04|6900.48|6864.48|6893.39|6857.39|92
1586905200000|2020-04-14 23:00:00|6901.93|6865.93|6892.06|6856.06|6901.93|6865.93|6892.05|6856.05|72
1586905500000|2020-04-14 23:05:00|6892.05|6856.05|6898.07|6862.07|6900.17|6864.17|6888.51|6852.51|122
1586905800000|2020-04-14 23:10:00|6898.06|6862.06|6898.19|6862.19|6901|6865|6895.81|6859.81|152
1586906100000|2020-04-14 23:15:00|6898.2|6862.2|6912.51|6876.51|6912.63|6876.63|6898.14|6862.14|153
1586906400000|2020-04-14 23:20:00|6912.5|6876.5|6905.56|6869.56|6912.5|6876.5|6905.56|6869.56|242
1586906700000|2020-04-14 23:25:00|6905.69|6869.69|6908.9|6872.9|6909.74|6873.74|6901.59|6865.59|189
1586907000000|2020-04-14 23:30:00|6908.87|6872.87|6897.55|6861.55|6908.87|6872.87|6897.29|6861.29|67
1586907300000|2020-04-14 23:35:00|6897.45|6861.45|6891.43|6855.43|6897.55|6861.55|6891.05|6855.05|123
1586907600000|2020-04-14 23:40:00|6891.7|6855.7|6881.23|6845.23|6892.11|6856.11|6880.84|6844.84|195
1586907900000|2020-04-14 23:45:00|6881.6|6845.6|6871.73|6835.73|6883.24|6847.24|6871.73|6835.73|152
1586908200000|2020-04-14 23:50:00|6871.68|6835.68|6879.94|6843.94|6885.32|6849.32|6864.83|6828.83|312
1586908500000|2020-04-14 23:55:00|6879.89|6843.89|6888.94|6852.94|6890.68|6854.68|6876.63|6840.63|187
1586908800000|2020-04-15 00:00:00|6888.52|6852.52|6851.75|6815.75|6890.18|6854.18|6833.6|6797.6|441
1586909100000|2020-04-15 00:05:00|6851.85|6815.85|6853.85|6817.85|6859.27|6823.27|6849.05|6813.05|244
1586909400000|2020-04-15 00:10:00|6853.79|6817.79|6857.63|6821.63|6864.74|6828.74|6848.8|6812.8|249
1586909700000|2020-04-15 00:15:00|6857.62|6821.62|6843.71|6807.71|6862.22|6826.22|6840.72|6804.72|310
1586910000000|2020-04-15 00:20:00|6843.58|6807.58|6855.5|6819.5|6855.53|6819.53|6840.46|6804.46|278
1586910300000|2020-04-15 00:25:00|6855.48|6819.48|6856.38|6820.38|6856.97|6820.97|6848.33|6812.33|233
1586910600000|2020-04-15 00:30:00|6856.59|6820.59|6865.03|6829.03|6865.03|6829.03|6851.16|6815.16|198
1586910900000|2020-04-15 00:35:00|6866.29|6830.29|6868.91|6832.91|6872.22|6836.22|6866.16|6830.16|215
1586911200000|2020-04-15 00:40:00|6869.11|6833.11|6862.74|6826.74|6870.24|6834.24|6859.28|6823.28|215
1586911500000|2020-04-15 00:45:00|6863.02|6827.02|6868.9|6832.9|6871.86|6835.86|6862.27|6826.27|158
1586911800000|2020-04-15 00:50:00|6868.88|6832.88|6861.55|6825.55|6869.1|6833.1|6856.95|6820.95|205
1586912100000|2020-04-15 00:55:00|6861.42|6825.42|6859.17|6823.17|6863.49|6827.49|6859.17|6823.17|65
1586912400000|2020-04-15 01:00:00|6859.11|6823.11|6854.74|6818.74|6859.11|6823.11|6850.19|6814.19|116
1586912700000|2020-04-15 01:05:00|6854.89|6818.89|6861.28|6825.28|6861.28|6825.28|6851.04|6815.04|128
1586913000000|2020-04-15 01:10:00|6863.03|6827.03|6864.39|6828.39|6864.97|6828.97|6862.94|6826.94|100
1586913300000|2020-04-15 01:15:00|6864.56|6828.56|6867.24|6831.24|6868.49|6832.49|6864.56|6828.56|174
1586913600000|2020-04-15 01:20:00|6867.23|6831.23|6873.24|6837.24|6873.25|6837.25|6867.23|6831.23|354
1586913900000|2020-04-15 01:25:00|6873.12|6837.12|6880|6844|6882.95|6846.95|6873.12|6837.12|215
1586914200000|2020-04-15 01:30:00|6880.23|6844.23|6879.45|6843.45|6880.73|6844.73|6876.94|6840.94|27
1586914500000|2020-04-15 01:35:00|6879.94|6843.94|6880.77|6844.77|6880.77|6844.77|6877.83|6841.83|105
1586914800000|2020-04-15 01:40:00|6880.42|6844.42|6885.81|6849.81|6888.34|6852.34|6880.37|6844.37|151
1586915100000|2020-04-15 01:45:00|6885.69|6849.69|6871.28|6835.28|6885.69|6849.69|6868.83|6832.83|133
1586915400000|2020-04-15 01:50:00|6871.29|6835.29|6881.64|6845.64|6882.72|6846.72|6871.06|6835.06|299
1586915700000|2020-04-15 01:55:00|6881.68|6845.68|6901.11|6865.11|6901.65|6865.65|6879.87|6843.87|306
1586916000000|2020-04-15 02:00:00|6900.06|6864.06|6896.5|6860.5|6900.45|6864.45|6894.9|6858.9|186
1586916300000|2020-04-15 02:05:00|6895.84|6859.84|6896.6|6860.6|6896.64|6860.64|6890.13|6854.13|162
1586916600000|2020-04-15 02:10:00|6896.55|6860.55|6894.98|6858.98|6897.14|6861.14|6891.18|6855.18|225
1586916900000|2020-04-15 02:15:00|6894.99|6858.99|6908.73|6872.73|6908.87|6872.87|6894.7|6858.7|117
1586917200000|2020-04-15 02:20:00|6908.83|6872.83|6917.3|6881.3|6921.16|6885.16|6908.83|6872.83|114
1586917500000|2020-04-15 02:25:00|6916.67|6880.67|6918.14|6882.14|6920.79|6884.79|6916.67|6880.67|165
1586917800000|2020-04-15 02:30:00|6918.09|6882.09|6912.84|6876.84|6918.58|6882.58|6912.75|6876.75|154
1586918100000|2020-04-15 02:35:00|6913|6877|6912.91|6876.91|6919.44|6883.44|6912.84|6876.84|225
1586918400000|2020-04-15 02:40:00|6911.41|6875.41|6903.22|6867.22|6911.41|6875.41|6901.87|6865.87|117
1586918700000|2020-04-15 02:45:00|6903.47|6867.47|6915.07|6879.07|6918.42|6882.42|6902.38|6866.38|184
1586919000000|2020-04-15 02:50:00|6915.73|6879.73|6923.84|6887.84|6925.82|6889.82|6915.73|6879.73|183
1586919300000|2020-04-15 02:55:00|6923.28|6887.28|6917.02|6881.02|6924.17|6888.17|6915.71|6879.71|175
1586919600000|2020-04-15 03:00:00|6917|6881|6910.23|6874.23|6917|6881|6909.34|6873.34|162
1586919900000|2020-04-15 03:05:00|6910.31|6874.31|6921.28|6885.28|6922.83|6886.83|6910.31|6874.31|244
1586920200000|2020-04-15 03:10:00|6921.31|6885.31|6908.26|6872.26|6921.65|6885.65|6908.26|6872.26|158
1586920500000|2020-04-15 03:15:00|6908.16|6872.16|6909.64|6873.64|6912.34|6876.34|6907.92|6871.92|119
1586920800000|2020-04-15 03:20:00|6909.93|6873.93|6908.97|6872.97|6912.84|6876.84|6907.99|6871.99|133
1586921100000|2020-04-15 03:25:00|6909.02|6873.02|6902.31|6866.31|6911.45|6875.45|6901.79|6865.79|213
1586921400000|2020-04-15 03:30:00|6902.32|6866.32|6903.83|6867.83|6904.35|6868.35|6902.32|6866.32|100
1586921700000|2020-04-15 03:35:00|6904.13|6868.13|6907.99|6871.99|6911.45|6875.45|6904.13|6868.13|178
1586922000000|2020-04-15 03:40:00|6907.97|6871.97|6914.2|6878.2|6915.7|6879.7|6903.15|6867.15|135
1586922300000|2020-04-15 03:45:00|6914.13|6878.13|6919.75|6883.75|6919.75|6883.75|6914.13|6878.13|127
1586922600000|2020-04-15 03:50:00|6920.63|6884.63|6924.25|6888.25|6924.25|6888.25|6920.63|6884.63|39
1586922900000|2020-04-15 03:55:00|6924.63|6888.63|6927.89|6891.89|6936.23|6900.23|6924.63|6888.63|127
1586923200000|2020-04-15 04:00:00|6928.04|6892.04|6947.47|6911.47|6953.17|6917.17|6928.04|6892.04|276
1586923500000|2020-04-15 04:05:00|6947.65|6911.65|6946.25|6910.25|6950.59|6914.59|6942.88|6906.88|160
1586923800000|2020-04-15 04:10:00|6947.29|6911.29|6933.95|6897.95|6947.56|6911.56|6933.95|6897.95|109
1586924100000|2020-04-15 04:15:00|6933.85|6897.85|6928.12|6892.12|6934.69|6898.69|6921.55|6885.55|129
1586924400000|2020-04-15 04:20:00|6928.63|6892.63|6927.32|6891.32|6932.13|6896.13|6923.58|6887.58|130
1586924700000|2020-04-15 04:25:00|6927.3|6891.3|6933.82|6897.82|6933.9|6897.9|6927.3|6891.3|73
1586925000000|2020-04-15 04:30:00|6933.8|6897.8|6939.91|6903.91|6940.51|6904.51|6933.8|6897.8|109
1586925300000|2020-04-15 04:35:00|6940.03|6904.03|6940.08|6904.08|6941.95|6905.95|6936.26|6900.26|226
1586925600000|2020-04-15 04:40:00|6940.07|6904.07|6942.8|6906.8|6945.32|6909.32|6939.86|6903.86|150
1586925900000|2020-04-15 04:45:00|6942.3|6906.3|6923.67|6887.67|6942.46|6906.46|6923.67|6887.67|97
1586926200000|2020-04-15 04:50:00|6923.69|6887.69|6923.82|6887.82|6931.62|6895.62|6923.69|6887.69|269
1586926500000|2020-04-15 04:55:00|6923.77|6887.77|6915.86|6879.86|6926.03|6890.03|6914.51|6878.51|163
1586926800000|2020-04-15 05:00:00|6915.05|6879.05|6919.06|6883.06|6920.58|6884.58|6913.36|6877.36|256
1586927100000|2020-04-15 05:05:00|6918.55|6882.55|6923.61|6887.61|6923.71|6887.71|6918.49|6882.49|190
1586927400000|2020-04-15 05:10:00|6923.57|6887.57|6916.54|6880.54|6923.57|6887.57|6916.54|6880.54|152
1586927700000|2020-04-15 05:15:00|6917.11|6881.11|6919.71|6883.71|6920.09|6884.09|6916.86|6880.86|83
1586928000000|2020-04-15 05:20:00|6919.87|6883.87|6922.87|6886.87|6923.38|6887.38|6919.87|6883.87|116
1586928300000|2020-04-15 05:25:00|6923|6887|6913.35|6877.35|6925.29|6889.29|6913.35|6877.35|81
1586928600000|2020-04-15 05:30:00|6912.85|6876.85|6908.75|6872.75|6912.85|6876.85|6902.5|6866.5|320
1586928900000|2020-04-15 05:35:00|6908.87|6872.87|6909.43|6873.43|6910.71|6874.71|6906.72|6870.72|120
1586929200000|2020-04-15 05:40:00|6909.45|6873.45|6916.7|6880.7|6916.7|6880.7|6909.45|6873.45|113
1586929500000|2020-04-15 05:45:00|6916.82|6880.82|6923.48|6887.48|6924.2|6888.2|6916.82|6880.82|119
1586929800000|2020-04-15 05:50:00|6921.94|6885.94|6928.89|6892.89|6929.33|6893.33|6920.04|6884.04|217
1586930100000|2020-04-15 05:55:00|6928.88|6892.88|6931.55|6895.55|6931.76|6895.76|6928.87|6892.87|126
1586930400000|2020-04-15 06:00:00|6931.57|6895.57|6939.11|6903.11|6939.52|6903.52|6931.57|6895.57|205
1586930700000|2020-04-15 06:05:00|6939.44|6903.44|6939.69|6903.69|6942.33|6906.33|6934.39|6898.39|98
1586931000000|2020-04-15 06:10:00|6939.7|6903.7|6930.26|6894.26|6940.24|6904.24|6926.6|6890.6|183
1586931300000|2020-04-15 06:15:00|6930.03|6894.03|6933.86|6897.86|6935.41|6899.41|6929.89|6893.89|179
1586931600000|2020-04-15 06:20:00|6933.96|6897.96|6933.24|6897.24|6936.39|6900.39|6931.71|6895.71|108
1586931900000|2020-04-15 06:25:00|6933.23|6897.23|6929.48|6893.48|6933.23|6897.23|6921.61|6885.61|137
1586932200000|2020-04-15 06:30:00|6929.27|6893.27|6925.81|6889.81|6929.31|6893.31|6924.63|6888.63|140
1586932500000|2020-04-15 06:35:00|6925.8|6889.8|6918.73|6882.73|6926.6|6890.6|6917.74|6881.74|106
1586932800000|2020-04-15 06:40:00|6918.7|6882.7|6930.7|6894.7|6931.1|6895.1|6918.65|6882.65|122
1586933100000|2020-04-15 06:45:00|6930.68|6894.68|6917.55|6881.55|6930.68|6894.68|6917.55|6881.55|170
1586933400000|2020-04-15 06:50:00|6916.1|6880.1|6915.73|6879.73|6917.88|6881.88|6909.06|6873.06|143
1586933700000|2020-04-15 06:55:00|6915.55|6879.55|6911.21|6875.21|6915.55|6879.55|6909.54|6873.54|124
1586934000000|2020-04-15 07:00:00|6911.14|6875.14|6902.64|6866.64|6915.08|6879.08|6901.36|6865.36|181
1586934300000|2020-04-15 07:05:00|6902.65|6866.65|6904.4|6868.4|6909.14|6873.14|6897.35|6861.35|358
1586934600000|2020-04-15 07:10:00|6904.71|6868.71|6903.88|6867.88|6910.02|6874.02|6903.88|6867.88|189
1586934900000|2020-04-15 07:15:00|6904.18|6868.18|6901.63|6865.63|6904.18|6868.18|6898.35|6862.35|95
1586935200000|2020-04-15 07:20:00|6900.33|6864.33|6898.88|6862.88|6901.5|6865.5|6897.35|6861.35|86
1586935500000|2020-04-15 07:25:00|6898.25|6862.25|6891.5|6855.5|6898.25|6862.25|6891.13|6855.13|108
1586935800000|2020-04-15 07:30:00|6891.55|6855.55|6893.45|6857.45|6895.11|6859.11|6890.65|6854.65|32
1586936100000|2020-04-15 07:35:00|6892.95|6856.95|6901.5|6865.5|6903.15|6867.15|6892.95|6856.95|57
1586936400000|2020-04-15 07:40:00|6901.3|6865.3|6900.22|6864.22|6901.99|6865.99|6897.22|6861.22|82
1586936700000|2020-04-15 07:45:00|6899.71|6863.71|6906.47|6870.47|6911.24|6875.24|6898.65|6862.65|141
1586937000000|2020-04-15 07:50:00|6906.22|6870.22|6904.37|6868.37|6906.7|6870.7|6903.97|6867.97|217
1586937300000|2020-04-15 07:55:00|6904.08|6868.08|6884.98|6848.98|6904.08|6868.08|6884.88|6848.88|306
1586937600000|2020-04-15 08:00:00|6885.06|6849.06|6889.28|6853.28|6892.11|6856.11|6884.82|6848.82|186
1586937900000|2020-04-15 08:05:00|6889.4|6853.4|6894.07|6858.07|6894.47|6858.47|6889.09|6853.09|153
1586938200000|2020-04-15 08:10:00|6893.74|6857.74|6890.4|6854.4|6895.25|6859.25|6889.86|6853.86|118
1586938500000|2020-04-15 08:15:00|6890.2|6854.2|6896.76|6860.76|6896.88|6860.88|6887.46|6851.46|89
1586938800000|2020-04-15 08:20:00|6897.12|6861.12|6899.18|6863.18|6901.25|6865.25|6897.12|6861.12|98
1586939100000|2020-04-15 08:25:00|6897.98|6861.98|6895.57|6859.57|6899.25|6863.25|6892.95|6856.95|101
1586939400000|2020-04-15 08:30:00|6896.63|6860.63|6892|6856|6896.75|6860.75|6891.48|6855.48|51
1586939700000|2020-04-15 08:35:00|6891.48|6855.48|6894.81|6858.81|6896.61|6860.61|6889.92|6853.92|81
1586940000000|2020-04-15 08:40:00|6894.8|6858.8|6891.42|6855.42|6897.1|6861.1|6891.18|6855.18|85
1586940300000|2020-04-15 08:45:00|6889.84|6853.84|6884.41|6848.41|6890.25|6854.25|6884.41|6848.41|144
1586940600000|2020-04-15 08:50:00|6884.42|6848.42|6865.95|6829.95|6884.42|6848.42|6861.51|6825.51|231
1586940900000|2020-04-15 08:55:00|6866|6830|6868.39|6832.39|6870.89|6834.89|6864.46|6828.46|148
1586941200000|2020-04-15 09:00:00|6868.41|6832.41|6858.05|6822.05|6869.32|6833.32|6858.01|6822.01|184
1586941500000|2020-04-15 09:05:00|6858.01|6822.01|6862.75|6826.75|6862.75|6826.75|6850.49|6814.49|184
1586941800000|2020-04-15 09:10:00|6863|6827|6874.59|6838.59|6877.65|6841.65|6858.6|6822.6|182
1586942100000|2020-04-15 09:15:00|6874.07|6838.07|6876.51|6840.51|6879.19|6843.19|6872.15|6836.15|69
1586942400000|2020-04-15 09:20:00|6876.34|6840.34|6873.3|6837.3|6877.38|6841.38|6870.99|6834.99|44
1586942700000|2020-04-15 09:25:00|6872.37|6836.37|6865.4|6829.4|6873.7|6837.7|6865.4|6829.4|55
1586943000000|2020-04-15 09:30:00|6867.38|6831.38|6854.4|6818.4|6867.38|6831.38|6854.4|6818.4|142
1586943300000|2020-04-15 09:35:00|6854.6|6818.6|6860.65|6824.65|6863.97|6827.97|6852.88|6816.88|176
1586943600000|2020-04-15 09:40:00|6860.4|6824.4|6857.69|6821.69|6866.26|6830.26|6857.69|6821.69|285
1586943900000|2020-04-15 09:45:00|6857.85|6821.85|6863.06|6827.06|6864.25|6828.25|6856.86|6820.86|184
1586944200000|2020-04-15 09:50:00|6863.65|6827.65|6864.51|6828.51|6871.28|6835.28|6862.79|6826.79|214
1586944500000|2020-04-15 09:55:00|6864.66|6828.66|6861.72|6825.72|6866.75|6830.75|6861.72|6825.72|121
1586944800000|2020-04-15 10:00:00|6860.82|6824.82|6860.79|6824.79|6861.38|6825.38|6860.41|6824.41|14
1586945100000|2020-04-15 10:05:00|6860.84|6824.84|6867.25|6831.25|6869.02|6833.02|6860.84|6824.84|344
1586945400000|2020-04-15 10:10:00|6867.16|6831.16|6878.81|6842.81|6879|6843|6866.98|6830.98|275
1586945700000|2020-04-15 10:15:00|6878.9|6842.9|6886.63|6850.63|6887.11|6851.11|6875.28|6839.28|177
1586946000000|2020-04-15 10:20:00|6886.5|6850.5|6883.66|6847.66|6886.5|6850.5|6883.19|6847.19|27
1586946300000|2020-04-15 10:25:00|6884.26|6848.26|6884.27|6848.27|6887.44|6851.44|6883.65|6847.65|81
1586946600000|2020-04-15 10:30:00|6884.26|6848.26|6879.23|6843.23|6884.26|6848.26|6876|6840|216
1586946900000|2020-04-15 10:35:00|6879.21|6843.21|6875.19|6839.19|6879.21|6843.21|6874.99|6838.99|66
1586947200000|2020-04-15 10:40:00|6875.04|6839.04|6862.58|6826.58|6875.04|6839.04|6862.56|6826.56|151
1586947500000|2020-04-15 10:45:00|6864.28|6828.28|6811.87|6775.87|6864.28|6828.28|6808.55|6772.55|383
1586947800000|2020-04-15 10:50:00|6811.82|6775.82|6811.46|6775.46|6811.82|6775.82|6782.88|6746.88|443
1586948100000|2020-04-15 10:55:00|6814.77|6778.77|6808.33|6772.33|6817.33|6781.33|6806.09|6770.09|503
1586948400000|2020-04-15 11:00:00|6807.68|6771.68|6804.14|6768.14|6807.68|6771.68|6790.63|6754.63|364
1586948700000|2020-04-15 11:05:00|6804.19|6768.19|6795.22|6759.22|6807.3|6771.3|6782.74|6746.74|388
1586949000000|2020-04-15 11:10:00|6796.75|6760.75|6806.88|6770.88|6810.96|6774.96|6795.6|6759.6|355
1586949300000|2020-04-15 11:15:00|6803.75|6767.75|6799.71|6763.71|6803.75|6767.75|6796.23|6760.23|248
1586949600000|2020-04-15 11:20:00|6799.91|6763.91|6794.44|6758.44|6800.74|6764.74|6790.95|6754.95|224
1586949900000|2020-04-15 11:25:00|6794.16|6758.16|6799.95|6763.95|6801.83|6765.83|6793.13|6757.13|122
1586950200000|2020-04-15 11:30:00|6800|6764|6807.25|6771.25|6809.18|6773.18|6798.9|6762.9|315
1586950500000|2020-04-15 11:35:00|6806.25|6770.25|6814.57|6778.57|6818.5|6782.5|6805.9|6769.9|458
1586950800000|2020-04-15 11:40:00|6814.54|6778.54|6815.77|6779.77|6818.83|6782.83|6812.68|6776.68|171
1586951100000|2020-04-15 11:45:00|6815.72|6779.72|6810.38|6774.38|6815.72|6779.72|6806.55|6770.55|411
1586951400000|2020-04-15 11:50:00|6810.39|6774.39|6802.19|6766.19|6811.01|6775.01|6802.16|6766.16|274
1586951700000|2020-04-15 11:55:00|6802.16|6766.16|6802.21|6766.21|6803.27|6767.27|6796.13|6760.13|465
1586952000000|2020-04-15 12:00:00|6802.16|6766.16|6731.94|6695.94|6802.21|6766.21|6722.28|6686.28|443
1586952300000|2020-04-15 12:05:00|6731.88|6695.88|6757.94|6721.94|6758.72|6722.72|6727.79|6691.79|593
1586952600000|2020-04-15 12:10:00|6757.99|6721.99|6744.75|6708.75|6758.24|6722.24|6731.59|6695.59|251
1586952900000|2020-04-15 12:15:00|6744.5|6708.5|6753.25|6717.25|6753.35|6717.35|6737.49|6701.49|549
1586953200000|2020-04-15 12:20:00|6753.24|6717.24|6762.5|6726.5|6762.68|6726.68|6741.84|6705.84|455
1586953500000|2020-04-15 12:25:00|6766.6|6730.6|6763.5|6727.5|6766.6|6730.6|6756.26|6720.26|217
1586953800000|2020-04-15 12:30:00|6762.22|6726.22|6750.87|6714.87|6766.65|6730.65|6750.25|6714.25|298
1586954100000|2020-04-15 12:35:00|6750.54|6714.54|6728|6692|6752.97|6716.97|6724.73|6688.73|317
1586954400000|2020-04-15 12:40:00|6728.21|6692.21|6737.29|6701.29|6742.77|6706.77|6725.11|6689.11|361
1586954700000|2020-04-15 12:45:00|6737.28|6701.28|6723.09|6687.09|6742.27|6706.27|6717.09|6681.09|494
1586955000000|2020-04-15 12:50:00|6723.35|6687.35|6732.48|6696.48|6735.2|6699.2|6723.35|6687.35|193
1586955300000|2020-04-15 12:55:00|6732.43|6696.43|6737.79|6701.79|6738.44|6702.44|6728.96|6692.96|276
1586955600000|2020-04-15 13:00:00|6737.76|6701.76|6743.34|6707.34|6743.34|6707.34|6717.37|6681.37|198
1586955900000|2020-04-15 13:05:00|6742.81|6706.81|6746.85|6710.85|6747.55|6711.55|6742.81|6706.81|170
1586956200000|2020-04-15 13:10:00|6747.35|6711.35|6743.65|6707.65|6752.35|6716.35|6741.26|6705.26|295
1586956500000|2020-04-15 13:15:00|6743.35|6707.35|6751.34|6715.34|6751.79|6715.79|6738.65|6702.65|308
1586956800000|2020-04-15 13:20:00|6751.29|6715.29|6762.18|6726.18|6767.58|6731.58|6749.69|6713.69|454
1586957100000|2020-04-15 13:25:00|6762.23|6726.23|6764.2|6728.2|6768.66|6732.66|6760.95|6724.95|411
1586957400000|2020-04-15 13:30:00|6763.71|6727.71|6764.14|6728.14|6766.67|6730.67|6754.19|6718.19|336
1586957700000|2020-04-15 13:35:00|6763.64|6727.64|6762.47|6726.47|6771.67|6735.67|6761.37|6725.37|297
1586958000000|2020-04-15 13:40:00|6761.94|6725.94|6745.43|6709.43|6762.74|6726.74|6744.52|6708.52|447
1586958300000|2020-04-15 13:45:00|6745.13|6709.13|6749.1|6713.1|6749.59|6713.59|6744.05|6708.05|326
1586958600000|2020-04-15 13:50:00|6749.09|6713.09|6742.24|6706.24|6751.06|6715.06|6740.95|6704.95|251
1586958900000|2020-04-15 13:55:00|6742.25|6706.25|6755.24|6719.24|6758.47|6722.47|6741.75|6705.75|486
1586959200000|2020-04-15 14:00:00|6755.2|6719.2|6745.78|6709.78|6756.08|6720.08|6742.33|6706.33|223
1586959500000|2020-04-15 14:05:00|6745.73|6709.73|6758.95|6722.95|6758.95|6722.95|6745.73|6709.73|185
1586959800000|2020-04-15 14:10:00|6760|6724|6758.11|6722.11|6764.05|6728.05|6755.49|6719.49|274
1586960100000|2020-04-15 14:15:00|6757.59|6721.59|6755.8|6719.8|6758.63|6722.63|6750.71|6714.71|351
1586960400000|2020-04-15 14:20:00|6755.91|6719.91|6760.37|6724.37|6761.3|6725.3|6755.07|6719.07|537
1586960700000|2020-04-15 14:25:00|6760.42|6724.42|6764.26|6728.26|6765.65|6729.65|6759.89|6723.89|369
1586961000000|2020-04-15 14:30:00|6764.58|6728.58|6783.9|6747.9|6789.2|6753.2|6763.95|6727.95|358
1586961300000|2020-04-15 14:35:00|6783.95|6747.95|6771.2|6735.2|6785.1|6749.1|6765.53|6729.53|468
1586961600000|2020-04-15 14:40:00|6771.21|6735.21|6758.64|6722.64|6772.58|6736.58|6756.04|6720.04|336
1586961900000|2020-04-15 14:45:00|6758.26|6722.26|6761.2|6725.2|6761.6|6725.6|6758.26|6722.26|210
1586962200000|2020-04-15 14:50:00|6761|6725|6755.54|6719.54|6761.15|6725.15|6753.47|6717.47|267
1586962500000|2020-04-15 14:55:00|6755.53|6719.53|6747.18|6711.18|6755.53|6719.53|6743.15|6707.15|233
1586962800000|2020-04-15 15:00:00|6746.13|6710.13|6737.26|6701.26|6747.12|6711.12|6736.07|6700.07|148
1586963100000|2020-04-15 15:05:00|6737.49|6701.49|6748.03|6712.03|6748.69|6712.69|6737.49|6701.49|577
1586963400000|2020-04-15 15:10:00|6748.13|6712.13|6753.16|6717.16|6754.25|6718.25|6741.93|6705.93|439
1586963700000|2020-04-15 15:15:00|6753.2|6717.2|6749.36|6713.36|6761.94|6725.94|6749.31|6713.31|271
1586964000000|2020-04-15 15:20:00|6749.32|6713.32|6741.78|6705.78|6749.32|6713.32|6741.46|6705.46|343
1586964300000|2020-04-15 15:25:00|6741.83|6705.83|6753.48|6717.48|6753.48|6717.48|6736.25|6700.25|197
1586964600000|2020-04-15 15:30:00|6753.5|6717.5|6750.99|6714.99|6754.73|6718.73|6750.94|6714.94|97
1586964900000|2020-04-15 15:35:00|6750.98|6714.98|6740.9|6704.9|6750.98|6714.98|6738.85|6702.85|101
1586965200000|2020-04-15 15:40:00|6740.89|6704.89|6743.87|6707.87|6745.27|6709.27|6735.75|6699.75|366
1586965500000|2020-04-15 15:45:00|6743.49|6707.49|6735.36|6699.36|6743.92|6707.92|6735|6699|208
1586965800000|2020-04-15 15:50:00|6735.4|6699.4|6741.64|6705.64|6741.64|6705.64|6735.3|6699.3|330
1586966100000|2020-04-15 15:55:00|6741.49|6705.49|6726.5|6690.5|6741.52|6705.52|6716.75|6680.75|491
1586966400000|2020-04-15 16:00:00|6726.45|6690.45|6749.48|6713.48|6751.35|6715.35|6715.85|6679.85|371
1586966700000|2020-04-15 16:05:00|6749.49|6713.49|6749.21|6713.21|6756.2|6720.2|6748.93|6712.93|287
1586967000000|2020-04-15 16:10:00|6749.26|6713.26|6742.33|6706.33|6749.26|6713.26|6741.34|6705.34|513
1586967300000|2020-04-15 16:15:00|6742.34|6706.34|6750.09|6714.09|6751.37|6715.37|6741.23|6705.23|201
1586967600000|2020-04-15 16:20:00|6750.14|6714.14|6756.82|6720.82|6758.76|6722.76|6750.14|6714.14|186
1586967900000|2020-04-15 16:25:00|6756.81|6720.81|6761.75|6725.75|6761.75|6725.75|6752.58|6716.58|229
1586968200000|2020-04-15 16:30:00|6762.98|6726.98|6767.66|6731.66|6769.28|6733.28|6761.19|6725.19|316
1586968500000|2020-04-15 16:35:00|6767.85|6731.85|6763.65|6727.65|6768.1|6732.1|6756.62|6720.62|397
1586968800000|2020-04-15 16:40:00|6763.64|6727.64|6769.25|6733.25|6772.35|6736.35|6763.32|6727.32|534
1586969100000|2020-04-15 16:45:00|6769.3|6733.3|6765.32|6729.32|6770.4|6734.4|6760.72|6724.72|377
1586969400000|2020-04-15 16:50:00|6765.31|6729.31|6762.82|6726.82|6766.95|6730.95|6762|6726|174
1586969700000|2020-04-15 16:55:00|6762.29|6726.29|6758.39|6722.39|6762.37|6726.37|6758.21|6722.21|168
1586970000000|2020-04-15 17:00:00|6757.79|6721.79|6766.46|6730.46|6766.73|6730.73|6754.79|6718.79|269
1586970300000|2020-04-15 17:05:00|6766.51|6730.51|6770.07|6734.07|6770.99|6734.99|6766.25|6730.25|189
1586970600000|2020-04-15 17:10:00|6769.5|6733.5|6776.02|6740.02|6776.45|6740.45|6769.5|6733.5|182
1586970900000|2020-04-15 17:15:00|6776.01|6740.01|6771.54|6735.54|6776.09|6740.09|6769.8|6733.8|171
1586971200000|2020-04-15 17:20:00|6771.59|6735.59|6771.55|6735.55|6771.61|6735.61|6769.16|6733.16|106
1586971500000|2020-04-15 17:25:00|6771.9|6735.9|6769.63|6733.63|6771.9|6735.9|6767.81|6731.81|57
1586971800000|2020-04-15 17:30:00|6769.62|6733.62|6770.24|6734.24|6771.2|6735.2|6768.21|6732.21|60
1586972100000|2020-04-15 17:35:00|6770.21|6734.21|6769.13|6733.13|6772.4|6736.4|6764.08|6728.08|131
1586972400000|2020-04-15 17:40:00|6770.35|6734.35|6779.97|6743.97|6781.36|6745.36|6770.35|6734.35|143
1586972700000|2020-04-15 17:45:00|6779.72|6743.72|6782.06|6746.06|6786.65|6750.65|6779.72|6743.72|259
1586973000000|2020-04-15 17:50:00|6782.21|6746.21|6777.49|6741.49|6782.54|6746.54|6777.4|6741.4|387
1586973300000|2020-04-15 17:55:00|6777.46|6741.46|6776.56|6740.56|6779.53|6743.53|6776.56|6740.56|302
1586973600000|2020-04-15 18:00:00|6777.75|6741.75|6783.83|6747.83|6787.5|6751.5|6777.72|6741.72|211
1586973900000|2020-04-15 18:05:00|6782.3|6746.3|6777.75|6741.75|6782.3|6746.3|6771.87|6735.87|259
1586974200000|2020-04-15 18:10:00|6777.8|6741.8|6784.36|6748.36|6784.83|6748.83|6777.78|6741.78|186
1586974500000|2020-04-15 18:15:00|6784.37|6748.37|6790.44|6754.44|6791.13|6755.13|6783.47|6747.47|200
1586974800000|2020-04-15 18:20:00|6790.42|6754.42|6792.29|6756.29|6793.22|6757.22|6790.42|6754.42|255
1586975100000|2020-04-15 18:25:00|6792.27|6756.27|6792.98|6756.98|6792.98|6756.98|6784.05|6748.05|353
1586975400000|2020-04-15 18:30:00|6793.21|6757.21|6791.79|6755.79|6794.26|6758.26|6790.4|6754.4|104
1586975700000|2020-04-15 18:35:00|6791.78|6755.78|6790.33|6754.33|6791.8|6755.8|6785.98|6749.98|145
1586976000000|2020-04-15 18:40:00|6790.32|6754.32|6789.26|6753.26|6790.32|6754.32|6785.61|6749.61|254
1586976300000|2020-04-15 18:45:00|6789.23|6753.23|6794.28|6758.28|6794.73|6758.73|6787.96|6751.96|595
1586976600000|2020-04-15 18:50:00|6794.26|6758.26|6781.84|6745.84|6794.26|6758.26|6781.71|6745.71|167
1586976900000|2020-04-15 18:55:00|6782.32|6746.32|6778.39|6742.39|6783.49|6747.49|6774.62|6738.62|306
1586977200000|2020-04-15 19:00:00|6778.19|6742.19|6765.14|6729.14|6778.65|6742.65|6763.14|6727.14|198
1586977500000|2020-04-15 19:05:00|6765.16|6729.16|6761.42|6725.42|6765.16|6729.16|6755.54|6719.54|207
1586977800000|2020-04-15 19:10:00|6761.47|6725.47|6767.39|6731.39|6767.73|6731.73|6758.23|6722.23|292
1586978100000|2020-04-15 19:15:00|6767.42|6731.42|6769.78|6733.78|6770.35|6734.35|6766.57|6730.57|251
1586978400000|2020-04-15 19:20:00|6769.8|6733.8|6763.15|6727.15|6770.05|6734.05|6762.75|6726.75|207
1586978700000|2020-04-15 19:25:00|6763.14|6727.14|6771.9|6735.9|6771.95|6735.95|6762.77|6726.77|245
1586979000000|2020-04-15 19:30:00|6771.6|6735.6|6767.78|6731.78|6776.2|6740.2|6765.27|6729.27|494
1586979300000|2020-04-15 19:35:00|6767.81|6731.81|6773.61|6737.61|6774.58|6738.58|6767.77|6731.77|301
1586979600000|2020-04-15 19:40:00|6772.61|6736.61|6770.63|6734.63|6773.57|6737.57|6766.43|6730.43|388
1586979900000|2020-04-15 19:45:00|6770.57|6734.57|6770.95|6734.95|6773.84|6737.84|6765.76|6729.76|140
1586980200000|2020-04-15 19:50:00|6770.05|6734.05|6757.5|6721.5|6770.05|6734.05|6757.1|6721.1|185
1586980500000|2020-04-15 19:55:00|6757.1|6721.1|6756.85|6720.85|6759.31|6723.31|6755.3|6719.3|151
1586980800000|2020-04-15 20:00:00|6756.86|6720.86|6747.9|6711.9|6757.56|6721.56|6746.74|6710.74|145
1586981100000|2020-04-15 20:05:00|6748.47|6712.47|6768.28|6732.28|6768.3|6732.3|6748.47|6712.47|56
1586981400000|2020-04-15 20:10:00|6768.23|6732.23|6772.9|6736.9|6773.76|6737.76|6766.65|6730.65|101
1586981700000|2020-04-15 20:15:00|6772.87|6736.87|6776.28|6740.28|6776.28|6740.28|6770.49|6734.49|97
1586982000000|2020-04-15 20:20:00|6776.33|6740.33|6774.04|6738.04|6776.44|6740.44|6773.55|6737.55|116
1586982300000|2020-04-15 20:25:00|6774.03|6738.03|6774.4|6738.4|6775.03|6739.03|6773.62|6737.62|94
1586982600000|2020-04-15 20:30:00|6774.41|6738.41|6772.58|6736.58|6774.41|6738.41|6767.91|6731.91|85
1586982900000|2020-04-15 20:35:00|6771.85|6735.85|6772.08|6736.08|6773.15|6737.15|6769.81|6733.81|130
1586983200000|2020-04-15 20:40:00|6768.88|6732.88|6773.88|6737.88|6775.04|6739.04|6768.88|6732.88|51
1586983500000|2020-04-15 20:45:00|6773.85|6737.85|6771.95|6735.95|6773.85|6737.85|6771.95|6735.95|70
1586984100000|2020-04-15 20:55:00|6771.94|6735.94|6769.68|6733.68|6771.95|6735.95|6769.68|6733.68|77
1586984400000|2020-04-15 21:00:00|6769.33|6733.33|6785.2|6749.2|6785.2|6749.2|6769.33|6733.33|73
1586984700000|2020-04-15 21:05:00|6784.27|6748.27|6781.07|6745.07|6785|6749|6779.97|6743.97|221
1586985000000|2020-04-15 21:10:00|6781.05|6745.05|6779.1|6743.1|6784.04|6748.04|6779.1|6743.1|382
1586985300000|2020-04-15 21:15:00|6778.88|6742.88|6763.36|6727.36|6778.9|6742.9|6763.31|6727.31|384
1586985600000|2020-04-15 21:20:00|6763.41|6727.41|6762.99|6726.99|6766.79|6730.79|6759|6723|130
1586985900000|2020-04-15 21:25:00|6762.43|6726.43|6763.69|6727.69|6764.08|6728.08|6762.35|6726.35|59
1586986200000|2020-04-15 21:30:00|6763.73|6727.73|6765.83|6729.83|6766.21|6730.21|6762.7|6726.7|207
1586986500000|2020-04-15 21:35:00|6765.82|6729.82|6766.95|6730.95|6768.23|6732.23|6765.51|6729.51|137
1586986800000|2020-04-15 21:40:00|6766.93|6730.93|6761.55|6725.55|6766.93|6730.93|6760.51|6724.51|70
1586987100000|2020-04-15 21:45:00|6761.53|6725.53|6757.86|6721.86|6761.53|6725.53|6749.74|6713.74|218
1586987400000|2020-04-15 21:50:00|6759.31|6723.31|6757.63|6721.63|6760|6724|6751.9|6715.9|215
1586987700000|2020-04-15 21:55:00|6756.26|6720.26|6753.68|6717.68|6756.26|6720.26|6752.43|6716.43|139
1586988000000|2020-04-15 22:00:00|6753.67|6717.67|6750.91|6714.91|6754.99|6718.99|6750.88|6714.88|132
1586988300000|2020-04-15 22:05:00|6750.88|6714.88|6737.38|6701.38|6751.18|6715.18|6734.05|6698.05|187
1586988600000|2020-04-15 22:10:00|6737.4|6701.4|6749.1|6713.1|6750.1|6714.1|6734.97|6698.97|109
1586988900000|2020-04-15 22:15:00|6749.05|6713.05|6743.75|6707.75|6751.3|6715.3|6743.72|6707.72|215
1586989200000|2020-04-15 22:20:00|6743.8|6707.8|6735.37|6699.37|6743.8|6707.8|6730.31|6694.31|464
1586989500000|2020-04-15 22:25:00|6735.36|6699.36|6720.28|6684.28|6735.36|6699.36|6718.26|6682.26|195
1586989800000|2020-04-15 22:30:00|6720.26|6684.26|6736.94|6700.94|6737.15|6701.15|6717.64|6681.64|311
1586990100000|2020-04-15 22:35:00|6735.93|6699.93|6735.86|6699.86|6737.62|6701.62|6730.14|6694.14|160
1586990400000|2020-04-15 22:40:00|6735.96|6699.96|6742.53|6706.53|6742.99|6706.99|6735.96|6699.96|180
1586990700000|2020-04-15 22:45:00|6742.64|6706.64|6742.01|6706.01|6744.3|6708.3|6740.21|6704.21|167
1586991000000|2020-04-15 22:50:00|6742.49|6706.49|6732.01|6696.01|6744.49|6708.49|6731.15|6695.15|193
1586991300000|2020-04-15 22:55:00|6731.99|6695.99|6732.93|6696.93|6741.18|6705.18|6731.14|6695.14|295
1586991600000|2020-04-15 23:00:00|6734.82|6698.82|6664.17|6628.17|6738.56|6702.56|6646.7|6610.7|460
1586991900000|2020-04-15 23:05:00|6660.97|6624.97|6664|6628|6667.3|6631.3|6648.15|6612.15|674
1586992200000|2020-04-15 23:10:00|6664.99|6628.99|6646.25|6610.25|6665.78|6629.78|6636.31|6600.31|453
1586992500000|2020-04-15 23:15:00|6646.3|6610.3|6641.2|6605.2|6657.4|6621.4|6631.96|6595.96|433
1586992800000|2020-04-15 23:20:00|6642.1|6606.1|6656.62|6620.62|6659.07|6623.07|6639.36|6603.36|534
1586993100000|2020-04-15 23:25:00|6656.67|6620.67|6651.95|6615.95|6659.71|6623.71|6649.14|6613.14|189
1586993400000|2020-04-15 23:30:00|6651.93|6615.93|6652.34|6616.34|6662.38|6626.38|6651.49|6615.49|253
1586993700000|2020-04-15 23:35:00|6652.29|6616.29|6639.55|6603.55|6652.34|6616.34|6637.39|6601.39|273
1586994000000|2020-04-15 23:40:00|6639.6|6603.6|6645.09|6609.09|6650.35|6614.35|6638.74|6602.74|232
1586994300000|2020-04-15 23:45:00|6645.68|6609.68|6653.99|6617.99|6653.99|6617.99|6645.68|6609.68|96
1586994600000|2020-04-15 23:50:00|6653.95|6617.95|6651.16|6615.16|6654.65|6618.65|6650.8|6614.8|148
1586994900000|2020-04-15 23:55:00|6651.96|6615.96|6645.43|6609.43|6651.96|6615.96|6644.78|6608.78|125
1586995200000|2020-04-16 00:00:00|6645.38|6609.38|6580.43|6544.43|6645.38|6609.38|6544.05|6508.05|583
1586995500000|2020-04-16 00:05:00|6580.39|6544.39|6581.95|6545.95|6586.55|6550.55|6570.7|6534.7|364
1586995800000|2020-04-16 00:10:00|6581.73|6545.73|6574.71|6538.71|6581.73|6545.73|6563.71|6527.71|153
1586996100000|2020-04-16 00:15:00|6574.66|6538.66|6557.45|6521.45|6575.43|6539.43|6556.56|6520.56|227
1586996400000|2020-04-16 00:20:00|6557.4|6521.4|6537.15|6501.15|6559.8|6523.8|6537.15|6501.15|200
1586996700000|2020-04-16 00:25:00|6538.65|6502.65|6537.9|6501.9|6551.13|6515.13|6503.28|6467.28|504
1586997000000|2020-04-16 00:30:00|6537.95|6501.95|6563.89|6527.89|6566.24|6530.24|6535.44|6499.44|256
1586997300000|2020-04-16 00:35:00|6563.09|6527.09|6555.98|6519.98|6565.2|6529.2|6550.98|6514.98|196
1586997600000|2020-04-16 00:40:00|6555.87|6519.87|6575.56|6539.56|6575.56|6539.56|6550.59|6514.59|157
1586997900000|2020-04-16 00:45:00|6575.51|6539.51|6589.12|6553.12|6589.17|6553.17|6568.92|6532.92|311
1586998200000|2020-04-16 00:50:00|6589.17|6553.17|6586.69|6550.69|6608.95|6572.95|6586.69|6550.69|264
1586998500000|2020-04-16 00:55:00|6586.53|6550.53|6597.56|6561.56|6597.56|6561.56|6585.22|6549.22|146
1586998800000|2020-04-16 01:00:00|6597.41|6561.41|6573.15|6537.15|6597.56|6561.56|6573.15|6537.15|196
1586999100000|2020-04-16 01:05:00|6573.16|6537.16|6589.06|6553.06|6592.66|6556.66|6569.05|6533.05|166
1586999400000|2020-04-16 01:10:00|6589.11|6553.11|6594.64|6558.64|6596.84|6560.84|6589.11|6553.11|384
1586999700000|2020-04-16 01:15:00|6594.34|6558.34|6581.54|6545.54|6594.34|6558.34|6579.02|6543.02|238
1587000000000|2020-04-16 01:20:00|6581.64|6545.64|6589.69|6553.69|6589.69|6553.69|6576.33|6540.33|157
1587000300000|2020-04-16 01:25:00|6588.85|6552.85|6618.04|6582.04|6625.6|6589.6|6587.06|6551.06|253
1587000600000|2020-04-16 01:30:00|6618.59|6582.59|6649.24|6613.24|6680.97|6644.97|6618.59|6582.59|458
1587000900000|2020-04-16 01:35:00|6649.07|6613.07|6666.01|6630.01|6669.31|6633.31|6646.38|6610.38|234
1587001200000|2020-04-16 01:40:00|6666.6|6630.6|6657.4|6621.4|6674.13|6638.13|6649.84|6613.84|439
1587001500000|2020-04-16 01:45:00|6657.55|6621.55|6659.74|6623.74|6659.74|6623.74|6646.94|6610.94|469
1587001800000|2020-04-16 01:50:00|6659.79|6623.79|6653.13|6617.13|6665.1|6629.1|6652.56|6616.56|174
1587002100000|2020-04-16 01:55:00|6653.74|6617.74|6648.01|6612.01|6654.3|6618.3|6643.35|6607.35|233
1587002400000|2020-04-16 02:00:00|6648.03|6612.03|6634.81|6598.81|6654.93|6618.93|6634.67|6598.67|184
1587002700000|2020-04-16 02:05:00|6634.92|6598.92|6644.25|6608.25|6644.42|6608.42|6633.32|6597.32|174
1587003000000|2020-04-16 02:10:00|6644.3|6608.3|6666.3|6630.3|6666.98|6630.98|6644.15|6608.15|248
1587003300000|2020-04-16 02:15:00|6666.56|6630.56|6655.37|6619.37|6670.28|6634.28|6653.07|6617.07|293
1587003600000|2020-04-16 02:20:00|6656.27|6620.27|6654.13|6618.13|6660.96|6624.96|6650.6|6614.6|297
1587003900000|2020-04-16 02:25:00|6654.06|6618.06|6650.65|6614.65|6657.01|6621.01|6645.05|6609.05|244
1587004200000|2020-04-16 02:30:00|6650.64|6614.64|6652.62|6616.62|6656.98|6620.98|6647.56|6611.56|215
1587004500000|2020-04-16 02:35:00|6652.61|6616.61|6647.09|6611.09|6652.61|6616.61|6638.25|6602.25|242
1587004800000|2020-04-16 02:40:00|6648.35|6612.35|6647.31|6611.31|6653.48|6617.48|6646.16|6610.16|123
1587005100000|2020-04-16 02:45:00|6647.35|6611.35|6665.8|6629.8|6665.9|6629.9|6644.76|6608.76|254
1587005400000|2020-04-16 02:50:00|6665.63|6629.63|6660.27|6624.27|6665.7|6629.7|6654.67|6618.67|339
1587005700000|2020-04-16 02:55:00|6660.28|6624.28|6664.94|6628.94|6664.96|6628.96|6660.16|6624.16|225
1587006000000|2020-04-16 03:00:00|6664.96|6628.96|6642.7|6606.7|6668.09|6632.09|6642.7|6606.7|256
1587006300000|2020-04-16 03:05:00|6642.81|6606.81|6627.98|6591.98|6645.01|6609.01|6623.84|6587.84|145
1587006600000|2020-04-16 03:10:00|6628.6|6592.6|6634.61|6598.61|6637.08|6601.08|6628.6|6592.6|70
1587006900000|2020-04-16 03:15:00|6634.82|6598.82|6635.52|6599.52|6636.76|6600.76|6634.3|6598.3|107
1587007200000|2020-04-16 03:20:00|6635.49|6599.49|6652.04|6616.04|6652.33|6616.33|6634.3|6598.3|108
1587007500000|2020-04-16 03:25:00|6651.94|6615.94|6646.78|6610.78|6652.56|6616.56|6645.68|6609.68|122
1587007800000|2020-04-16 03:30:00|6646.83|6610.83|6648.23|6612.23|6650.87|6614.87|6646.83|6610.83|100
1587008100000|2020-04-16 03:35:00|6648.8|6612.8|6659.81|6623.81|6660.79|6624.79|6647.7|6611.7|174
1587008400000|2020-04-16 03:40:00|6659.66|6623.66|6658.91|6622.91|6665.04|6629.04|6657.51|6621.51|111
1587008700000|2020-04-16 03:45:00|6659.35|6623.35|6665.93|6629.93|6670.04|6634.04|6659.35|6623.35|174
1587009000000|2020-04-16 03:50:00|6665.94|6629.94|6681.86|6645.86|6691.02|6655.02|6665.94|6629.94|358
1587009300000|2020-04-16 03:55:00|6683.16|6647.16|6676.65|6640.65|6684.02|6648.02|6669.91|6633.91|278
1587009600000|2020-04-16 04:00:00|6676.69|6640.69|6691.24|6655.24|6695.57|6659.57|6676.69|6640.69|189
1587009900000|2020-04-16 04:05:00|6691.29|6655.29|6676.86|6640.86|6691.33|6655.33|6676.86|6640.86|234
1587010200000|2020-04-16 04:10:00|6677.23|6641.23|6674.12|6638.12|6686.82|6650.82|6673.1|6637.1|290
1587010500000|2020-04-16 04:15:00|6674.1|6638.1|6666.21|6630.21|6675.83|6639.83|6665.42|6629.42|241
1587010800000|2020-04-16 04:20:00|6666.2|6630.2|6671.99|6635.99|6672.83|6636.83|6666.19|6630.19|294
1587011100000|2020-04-16 04:25:00|6671.59|6635.59|6663.57|6627.57|6674.34|6638.34|6663.57|6627.57|138
1587011400000|2020-04-16 04:30:00|6663.76|6627.76|6660.73|6624.73|6663.8|6627.8|6660.73|6624.73|103
1587011700000|2020-04-16 04:35:00|6660.45|6624.45|6657.84|6621.84|6660.45|6624.45|6655.01|6619.01|113
1587012000000|2020-04-16 04:40:00|6658.23|6622.23|6663.61|6627.61|6666.95|6630.95|6657.63|6621.63|256
1587012300000|2020-04-16 04:45:00|6663.66|6627.66|6667.28|6631.28|6669.11|6633.11|6663.55|6627.55|149
1587012600000|2020-04-16 04:50:00|6667.15|6631.15|6655.91|6619.91|6667.15|6631.15|6655.76|6619.76|187
1587012900000|2020-04-16 04:55:00|6655.86|6619.86|6649.62|6613.62|6658|6622|6649.34|6613.34|549
1587013200000|2020-04-16 05:00:00|6649.67|6613.67|6663.99|6627.99|6664|6628|6649.62|6613.62|265
1587013500000|2020-04-16 05:05:00|6667.06|6631.06|6665.41|6629.41|6667.64|6631.64|6664.26|6628.26|231
1587013800000|2020-04-16 05:10:00|6665.17|6629.17|6658.1|6622.1|6665.17|6629.17|6656.85|6620.85|219
1587014100000|2020-04-16 05:15:00|6658.84|6622.84|6664.04|6628.04|6665.92|6629.92|6657.85|6621.85|324
1587014400000|2020-04-16 05:20:00|6664.06|6628.06|6668.54|6632.54|6673.4|6637.4|6664.04|6628.04|474
1587014700000|2020-04-16 05:25:00|6668.64|6632.64|6666.92|6630.92|6669.2|6633.2|6664.79|6628.79|117
1587015000000|2020-04-16 05:30:00|6666.72|6630.72|6675.11|6639.11|6678.37|6642.37|6666.72|6630.72|204
1587015300000|2020-04-16 05:35:00|6674.47|6638.47|6664.97|6628.97|6676.5|6640.5|6659.32|6623.32|207
1587015600000|2020-04-16 05:40:00|6664.62|6628.62|6663.92|6627.92|6665.68|6629.68|6661.17|6625.17|90
1587015900000|2020-04-16 05:45:00|6664.78|6628.78|6658.12|6622.12|6666|6630|6657.81|6621.81|115
1587016200000|2020-04-16 05:50:00|6657.31|6621.31|6653.83|6617.83|6659.4|6623.4|6650.99|6614.99|144
1587016500000|2020-04-16 05:55:00|6653.89|6617.89|6660.79|6624.79|6660.92|6624.92|6653.89|6617.89|158
1587016800000|2020-04-16 06:00:00|6660.61|6624.61|6667.87|6631.87|6669.18|6633.18|6660.45|6624.45|88
1587017100000|2020-04-16 06:05:00|6667.84|6631.84|6679.25|6643.25|6679.25|6643.25|6666.92|6630.92|115
1587017400000|2020-04-16 06:10:00|6679.3|6643.3|6678.12|6642.12|6683.21|6647.21|6677.38|6641.38|159
1587017700000|2020-04-16 06:15:00|6678.13|6642.13|6679.15|6643.15|6680.58|6644.58|6678.04|6642.04|114
1587018000000|2020-04-16 06:20:00|6679.46|6643.46|6702.14|6666.14|6706.98|6670.98|6679.46|6643.46|254
1587018300000|2020-04-16 06:25:00|6702.57|6666.57|6702.02|6666.02|6705.9|6669.9|6697.89|6661.89|175
1587018600000|2020-04-16 06:30:00|6702.01|6666.01|6704.89|6668.89|6711.9|6675.9|6701.83|6665.83|141
1587018900000|2020-04-16 06:35:00|6703.96|6667.96|6699.35|6663.35|6706.71|6670.71|6694.93|6658.93|233
1587019200000|2020-04-16 06:40:00|6699.36|6663.36|6705.54|6669.54|6709.46|6673.46|6699.36|6663.36|360
1587019500000|2020-04-16 06:45:00|6705.32|6669.32|6699.73|6663.73|6707.25|6671.25|6699.5|6663.5|163
1587019800000|2020-04-16 06:50:00|6698.63|6662.63|6707.06|6671.06|6707.36|6671.36|6694.48|6658.48|249
1587020100000|2020-04-16 06:55:00|6707.14|6671.14|6711.46|6675.46|6711.46|6675.46|6705.01|6669.01|150
1587020400000|2020-04-16 07:00:00|6712.49|6676.49|6816.73|6780.73|6830.1|6794.1|6711.97|6675.97|401
1587020700000|2020-04-16 07:05:00|6813.78|6777.78|6796.2|6760.2|6833.57|6797.57|6776.71|6740.71|454
1587021000000|2020-04-16 07:10:00|6796.17|6760.17|6901.4|6865.4|6918.8|6882.8|6796.17|6760.17|649
1587021300000|2020-04-16 07:15:00|6901.45|6865.45|6977.37|6941.37|6998.18|6962.18|6901.45|6865.45|631
1587021600000|2020-04-16 07:20:00|6977.23|6941.23|6940.54|6904.54|6992.1|6956.1|6931.69|6895.69|460
1587021900000|2020-04-16 07:25:00|6940.56|6904.56|6953.93|6917.93|6974.45|6938.45|6940.54|6904.54|403
1587022200000|2020-04-16 07:30:00|6953.69|6917.69|6943.7|6907.7|6971.71|6935.71|6919.55|6883.55|494
1587022500000|2020-04-16 07:35:00|6944.1|6908.1|6938.83|6902.83|6949.75|6913.75|6923.76|6887.76|564
1587022800000|2020-04-16 07:40:00|6938.88|6902.88|6945.1|6909.1|6958.25|6922.25|6934.57|6898.57|437
1587023100000|2020-04-16 07:45:00|6945.49|6909.49|6932.97|6896.97|6951.37|6915.37|6932.97|6896.97|339
1587023400000|2020-04-16 07:50:00|6933.02|6897.02|6907.76|6871.76|6935.69|6899.69|6907.76|6871.76|327
1587023700000|2020-04-16 07:55:00|6906.51|6870.51|6923.25|6887.25|6923.25|6887.25|6903.67|6867.67|301
1587024000000|2020-04-16 08:00:00|6923.3|6887.3|6910.42|6874.42|6949.72|6913.72|6910.25|6874.25|447
1587024300000|2020-04-16 08:05:00|6910.37|6874.37|6934.84|6898.84|6935.04|6899.04|6910.08|6874.08|309
1587024600000|2020-04-16 08:10:00|6934.8|6898.8|6927.7|6891.7|6934.84|6898.84|6922.41|6886.41|128
1587024900000|2020-04-16 08:15:00|6927.71|6891.71|6932|6896|6932.02|6896.02|6921.88|6885.88|213
1587025200000|2020-04-16 08:20:00|6932.95|6896.95|6968.64|6932.64|6970.34|6934.34|6932.95|6896.95|437
1587025500000|2020-04-16 08:25:00|6969.39|6933.39|6974.73|6938.73|6992.75|6956.75|6967.79|6931.79|282
1587025800000|2020-04-16 08:30:00|6974.78|6938.78|7130.1|7094.1|7157.63|7121.63|6974.78|6938.78|521
1587026100000|2020-04-16 08:35:00|7128.28|7092.28|7109.7|7073.7|7140.71|7104.71|7095.21|7059.21|526
1587026400000|2020-04-16 08:40:00|7109.75|7073.75|7110.32|7074.32|7125.96|7089.96|7102.6|7066.6|363
1587026700000|2020-04-16 08:45:00|7110.31|7074.31|7093.07|7057.07|7119.13|7083.13|7078.62|7042.62|441
1587027000000|2020-04-16 08:50:00|7092.47|7056.47|7078.46|7042.46|7092.47|7056.47|7071.81|7035.81|266
1587027300000|2020-04-16 08:55:00|7078.51|7042.51|7077.22|7041.22|7098.65|7062.65|7075.13|7039.13|265
1587027600000|2020-04-16 09:00:00|7077.2|7041.2|7099.64|7063.64|7129.05|7093.05|7077.11|7041.11|379
1587027900000|2020-04-16 09:05:00|7099.62|7063.62|7100.81|7064.81|7122.05|7086.05|7096.22|7060.22|295
1587028200000|2020-04-16 09:10:00|7100.79|7064.79|7089.61|7053.61|7105.44|7069.44|7089.61|7053.61|212
1587028500000|2020-04-16 09:15:00|7089.66|7053.66|7086.29|7050.29|7102.98|7066.98|7084.25|7048.25|299
1587028800000|2020-04-16 09:20:00|7085.92|7049.92|7087.79|7051.79|7096.25|7060.25|7080.97|7044.97|250
1587029100000|2020-04-16 09:25:00|7087.74|7051.74|7093.67|7057.67|7094.57|7058.57|7083.78|7047.78|251
1587029400000|2020-04-16 09:30:00|7093.98|7057.98|7088.06|7052.06|7100.31|7064.31|7085.01|7049.01|315
1587029700000|2020-04-16 09:35:00|7088.07|7052.07|7052.48|7016.48|7088.07|7052.07|7049.84|7013.84|337
1587030000000|2020-04-16 09:40:00|7052.44|7016.44|7064.73|7028.73|7067.12|7031.12|7052.44|7016.44|221
1587030300000|2020-04-16 09:45:00|7064.88|7028.88|7068.33|7032.33|7071.69|7035.69|7064.88|7028.88|131
1587030600000|2020-04-16 09:50:00|7068.38|7032.38|7062.61|7026.61|7068.38|7032.38|7053.67|7017.67|202
1587030900000|2020-04-16 09:55:00|7062.66|7026.66|7058.15|7022.15|7064.62|7028.62|7056.53|7020.53|174
1587031200000|2020-04-16 10:00:00|7057.97|7021.97|7082.7|7046.7|7086.59|7050.59|7057.66|7021.66|194
1587031500000|2020-04-16 10:05:00|7082.01|7046.01|7085.86|7049.86|7087.71|7051.71|7078.77|7042.77|138
1587031800000|2020-04-16 10:10:00|7087.04|7051.04|7073.21|7037.21|7087.2|7051.2|7073.19|7037.19|165
1587032100000|2020-04-16 10:15:00|7073.19|7037.19|7079.05|7043.05|7079.06|7043.06|7067.2|7031.2|159
1587032400000|2020-04-16 10:20:00|7079|7043|7076.22|7040.22|7079|7043|7065.68|7029.68|319
1587032700000|2020-04-16 10:25:00|7076.27|7040.27|7074.93|7038.93|7080.2|7044.2|7074.93|7038.93|108
1587033000000|2020-04-16 10:30:00|7074.96|7038.96|7067.14|7031.14|7079.13|7043.13|7066.53|7030.53|147
1587033300000|2020-04-16 10:35:00|7067.83|7031.83|6971.54|6935.54|7068.97|7032.97|6948.53|6912.53|501
1587033600000|2020-04-16 10:40:00|6971.74|6935.74|6995.06|6959.06|6996.41|6960.41|6969.92|6933.92|582
1587033900000|2020-04-16 10:45:00|6995.16|6959.16|6986.6|6950.6|6998.32|6962.32|6973.4|6937.4|347
1587034200000|2020-04-16 10:50:00|6986.77|6950.77|6966.02|6930.02|6991.37|6955.37|6966.02|6930.02|298
1587034500000|2020-04-16 10:55:00|6966.05|6930.05|6990.31|6954.31|6997.77|6961.77|6966.02|6930.02|179
1587034800000|2020-04-16 11:00:00|6989.83|6953.83|6987.46|6951.46|6999.93|6963.93|6987.46|6951.46|435
1587035100000|2020-04-16 11:05:00|6985.5|6949.5|6973.83|6937.83|6993.57|6957.57|6973.78|6937.78|332
1587035400000|2020-04-16 11:10:00|6973.88|6937.88|7023.5|6987.5|7024.11|6988.11|6973.78|6937.78|234
1587035700000|2020-04-16 11:15:00|7023.55|6987.55|7039.03|7003.03|7042.35|7006.35|7014.04|6978.04|449
1587036000000|2020-04-16 11:20:00|7039.08|7003.08|7039.32|7003.32|7048.97|7012.97|7034.16|6998.16|317
1587036300000|2020-04-16 11:25:00|7038.06|7002.06|7055.05|7019.05|7055.53|7019.53|7029.66|6993.66|196
1587036600000|2020-04-16 11:30:00|7055.53|7019.53|7059.32|7023.32|7077.52|7041.52|7055.53|7019.53|304
1587036900000|2020-04-16 11:35:00|7059.3|7023.3|7051.95|7015.95|7061.52|7025.52|7036.61|7000.61|290
1587037200000|2020-04-16 11:40:00|7051.93|7015.93|7027.4|6991.4|7052.28|7016.28|7023.02|6987.02|256
1587037500000|2020-04-16 11:45:00|7027.15|6991.15|7042.08|7006.08|7042.73|7006.73|7023.84|6987.84|417
1587037800000|2020-04-16 11:50:00|7042|7006|7055.51|7019.51|7055.92|7019.92|7038.29|7002.29|424
1587038100000|2020-04-16 11:55:00|7055.89|7019.89|7053.15|7017.15|7062.04|7026.04|7041.84|7005.84|224
1587038400000|2020-04-16 12:00:00|7053.2|7017.2|7000.5|6964.5|7077.98|7041.98|6969.98|6933.98|375
1587038700000|2020-04-16 12:05:00|7000.45|6964.45|7006.4|6970.4|7016.48|6980.48|6997.58|6961.58|349
1587039000000|2020-04-16 12:10:00|7007.57|6971.57|7025.81|6989.81|7026.16|6990.16|7004.33|6968.33|279
1587039300000|2020-04-16 12:15:00|7025.46|6989.46|7036.9|7000.9|7040.9|7004.9|7019.63|6983.63|194
1587039600000|2020-04-16 12:20:00|7035.56|6999.56|7021.8|6985.8|7035.56|6999.56|7013.76|6977.76|313
1587039900000|2020-04-16 12:25:00|7019.6|6983.6|7031.83|6995.83|7032.49|6996.49|7016.4|6980.4|97
1587040200000|2020-04-16 12:30:00|7031.8|6995.8|7041.29|7005.29|7050.19|7014.19|7029.96|6993.96|248
1587040500000|2020-04-16 12:35:00|7041.31|7005.31|7048.9|7012.9|7051.9|7015.9|7041.31|7005.31|124
1587040800000|2020-04-16 12:40:00|7048.89|7012.89|7034.33|6998.33|7048.9|7012.9|7032|6996|270
1587041100000|2020-04-16 12:45:00|7034.36|6998.36|7072.06|7036.06|7080.78|7044.78|7033.91|6997.91|273
1587041400000|2020-04-16 12:50:00|7071.82|7035.82|7061.36|7025.36|7072.28|7036.28|7056.77|7020.77|315
1587041700000|2020-04-16 12:55:00|7061.39|7025.39|7089.98|7053.98|7105.5|7069.5|7061.39|7025.39|211
1587042000000|2020-04-16 13:00:00|7091.64|7055.64|7074.97|7038.97|7110.56|7074.56|7072.75|7036.75|260
1587042300000|2020-04-16 13:05:00|7075.03|7039.03|7081.62|7045.62|7083.88|7047.88|7072.32|7036.32|255
1587042600000|2020-04-16 13:10:00|7081.67|7045.67|7065.6|7029.6|7081.67|7045.67|7062.01|7026.01|190
1587042900000|2020-04-16 13:15:00|7064.98|7028.98|7070.01|7034.01|7074.21|7038.21|7062.58|7026.58|242
1587043200000|2020-04-16 13:20:00|7070.96|7034.96|7062.79|7026.79|7076.27|7040.27|7062.79|7026.79|153
1587043500000|2020-04-16 13:25:00|7061.46|7025.46|7059.72|7023.72|7062.77|7026.77|7047.52|7011.52|171
1587043800000|2020-04-16 13:30:00|7060.19|7024.19|7072.49|7036.49|7076.6|7040.6|7060.19|7024.19|196
1587044100000|2020-04-16 13:35:00|7072.2|7036.2|7041.8|7005.8|7072.2|7036.2|7037.74|7001.74|184
1587044400000|2020-04-16 13:40:00|7043.48|7007.48|7048.28|7012.28|7049.89|7013.89|7042.69|7006.69|131
1587044700000|2020-04-16 13:45:00|7049.99|7013.99|7037.12|7001.12|7050.18|7014.18|7037.05|7001.05|192
1587045000000|2020-04-16 13:50:00|7037.11|7001.11|7022.17|6986.17|7037.11|7001.11|7010.06|6974.06|266
1587045300000|2020-04-16 13:55:00|7022.2|6986.2|7008.99|6972.99|7032.59|6996.59|7006.35|6970.35|220
1587045600000|2020-04-16 14:00:00|7009.04|6973.04|7026.66|6990.66|7029.09|6993.09|7009.04|6973.04|299
1587045900000|2020-04-16 14:05:00|7026.65|6990.65|7011.54|6975.54|7026.65|6990.65|7011.54|6975.54|168
1587046200000|2020-04-16 14:10:00|7011.53|6975.53|7011.82|6975.82|7019.71|6983.71|7008.86|6972.86|236
1587046500000|2020-04-16 14:15:00|7011.71|6975.71|7034.12|6998.12|7036.66|7000.66|7011.69|6975.69|288
1587046800000|2020-04-16 14:20:00|7034.11|6998.11|7039.77|7003.77|7040.46|7004.46|7031.73|6995.73|114
1587047100000|2020-04-16 14:25:00|7039.75|7003.75|7032.95|6996.95|7041.05|7005.05|7027|6991|141
1587047400000|2020-04-16 14:30:00|7033.02|6997.02|7034.3|6998.3|7038.96|7002.96|7025.83|6989.83|210
1587047700000|2020-04-16 14:35:00|7034.27|6998.27|7024.55|6988.55|7036.11|7000.11|7023.49|6987.49|158
1587048000000|2020-04-16 14:40:00|7024.23|6988.23|7028.59|6992.59|7030.31|6994.31|7016.93|6980.93|136
1587048300000|2020-04-16 14:45:00|7029.16|6993.16|7046.47|7010.47|7046.54|7010.54|7025.2|6989.2|186
1587048600000|2020-04-16 14:50:00|7046.48|7010.48|7047.87|7011.87|7051.5|7015.5|7042.87|7006.87|246
1587048900000|2020-04-16 14:55:00|7047.83|7011.83|7051.09|7015.09|7051.46|7015.46|7046.46|7010.46|147
1587049200000|2020-04-16 15:00:00|7051.46|7015.46|7049.39|7013.39|7052.11|7016.11|7046.22|7010.22|118
1587049500000|2020-04-16 15:05:00|7049.33|7013.33|7060.06|7024.06|7063.54|7027.54|7048.35|7012.35|190
1587049800000|2020-04-16 15:10:00|7060.04|7024.04|7060.16|7024.16|7063.03|7027.03|7058.94|7022.94|122
1587050100000|2020-04-16 15:15:00|7061.13|7025.13|7058.35|7022.35|7062.86|7026.86|7053.97|7017.97|124
1587050400000|2020-04-16 15:20:00|7058.38|7022.38|7060.58|7024.58|7062.51|7026.51|7058.35|7022.35|132
1587050700000|2020-04-16 15:25:00|7061.43|7025.43|7055.07|7019.07|7062.55|7026.55|7055.07|7019.07|65
1587051000000|2020-04-16 15:30:00|7055.71|7019.71|7035.39|6999.39|7055.71|7019.71|7035.39|6999.39|151
1587051300000|2020-04-16 15:35:00|7035.34|6999.34|7039.54|7003.54|7041.37|7005.37|7034.29|6998.29|95
1587051600000|2020-04-16 15:40:00|7039.46|7003.46|7071.78|7035.78|7074.4|7038.4|7039.13|7003.13|180
1587051900000|2020-04-16 15:45:00|7071.77|7035.77|7058.99|7022.99|7087.01|7051.01|7058.99|7022.99|269
1587052200000|2020-04-16 15:50:00|7056.49|7020.49|7071.31|7035.31|7071.31|7035.31|7044.36|7008.36|374
1587052500000|2020-04-16 15:55:00|7072.32|7036.32|7076.45|7040.45|7080.9|7044.9|7072.32|7036.32|199
1587052800000|2020-04-16 16:00:00|7076.26|7040.26|7036.31|7000.31|7087|7051|7022.91|6986.91|464
1587053100000|2020-04-16 16:05:00|7035.71|6999.71|7032.56|6996.56|7045.71|7009.71|7030.76|6994.76|352
1587053400000|2020-04-16 16:10:00|7032.34|6996.34|7039.18|7003.18|7041.53|7005.53|7026.04|6990.04|381
1587053700000|2020-04-16 16:15:00|7039.28|7003.28|7034.04|6998.04|7039.28|7003.28|7026.37|6990.37|302
1587054000000|2020-04-16 16:20:00|7034.32|6998.32|7024.19|6988.19|7034.68|6998.68|7017.98|6981.98|345
1587054300000|2020-04-16 16:25:00|7024.01|6988.01|7016.53|6980.53|7030.55|6994.55|7012.42|6976.42|425
1587054600000|2020-04-16 16:30:00|7016.33|6980.33|7000.23|6964.23|7016.33|6980.33|6991.65|6955.65|394
1587054900000|2020-04-16 16:35:00|7001.05|6965.05|7005.2|6969.2|7011|6975|6992.85|6956.85|457
1587055200000|2020-04-16 16:40:00|7005|6969|7020.96|6984.96|7021.55|6985.55|7001.85|6965.85|320
1587055500000|2020-04-16 16:45:00|7020.95|6984.95|7032.93|6996.93|7033.17|6997.17|7019.72|6983.72|219
1587055800000|2020-04-16 16:50:00|7032.83|6996.83|7035.87|6999.87|7036.47|7000.47|7027.14|6991.14|165
1587056100000|2020-04-16 16:55:00|7035.7|6999.7|7033.19|6997.19|7037.93|7001.93|7029.36|6993.36|283
1587056400000|2020-04-16 17:00:00|7033.24|6997.24|7034.57|6998.57|7049.95|7013.95|7032.49|6996.49|249
1587056700000|2020-04-16 17:05:00|7034.61|6998.61|7022.77|6986.77|7039.45|7003.45|7019.05|6983.05|133
1587057000000|2020-04-16 17:10:00|7022.6|6986.6|7025.85|6989.85|7025.85|6989.85|7022.25|6986.25|44
1587057300000|2020-04-16 17:15:00|7025.84|6989.84|7021.86|6985.86|7025.85|6989.85|7019.42|6983.42|79
1587057600000|2020-04-16 17:20:00|7021.88|6985.88|7033.26|6997.26|7033.26|6997.26|7020.32|6984.32|87
1587057900000|2020-04-16 17:25:00|7033.36|6997.36|7032.47|6996.47|7033.46|6997.46|7028.89|6992.89|141
1587058200000|2020-04-16 17:30:00|7032.48|6996.48|7040.4|7004.4|7041.53|7005.53|7031.45|6995.45|109
1587058500000|2020-04-16 17:35:00|7039.69|7003.69|7035.93|6999.93|7039.69|7003.69|7033.27|6997.27|118
1587058800000|2020-04-16 17:40:00|7035.83|6999.83|7045.61|7009.61|7045.96|7009.96|7034.64|6998.64|174
1587059100000|2020-04-16 17:45:00|7045.51|7009.51|7046.24|7010.24|7046.28|7010.28|7044.45|7008.45|79
1587059400000|2020-04-16 17:50:00|7045.64|7009.64|7038.36|7002.36|7046.24|7010.24|7033.94|6997.94|154
1587059700000|2020-04-16 17:55:00|7038.06|7002.06|7032.52|6996.52|7038.36|7002.36|7030.6|6994.6|198
1587060000000|2020-04-16 18:00:00|7032.7|6996.7|7034.1|6998.1|7035.43|6999.43|7027.38|6991.38|140
1587060300000|2020-04-16 18:05:00|7034.05|6998.05|7031.65|6995.65|7034.08|6998.08|7023.83|6987.83|135
1587060600000|2020-04-16 18:10:00|7033.65|6997.65|7030.04|6994.04|7033.69|6997.69|7028.52|6992.52|235
1587060900000|2020-04-16 18:15:00|7030.09|6994.09|7027.61|6991.61|7033.17|6997.17|7006.1|6970.1|532
1587061200000|2020-04-16 18:20:00|7027.59|6991.59|7043.64|7007.64|7043.64|7007.64|7027.03|6991.03|426
1587061500000|2020-04-16 18:25:00|7043.68|7007.68|7045.23|7009.23|7049.39|7013.39|7041.73|7005.73|277
1587061800000|2020-04-16 18:30:00|7044.88|7008.88|7050.31|7014.31|7051.09|7015.09|7044.88|7008.88|236
1587062100000|2020-04-16 18:35:00|7050.35|7014.35|7054.92|7018.92|7066.38|7030.38|7045.43|7009.43|324
1587062400000|2020-04-16 18:40:00|7054.94|7018.94|7039.23|7003.23|7061.58|7025.58|7033.3|6997.3|217
1587062700000|2020-04-16 18:45:00|7039.2|7003.2|7040.22|7004.22|7042.6|7006.6|7038.92|7002.92|124
1587063000000|2020-04-16 18:50:00|7040.2|7004.2|7034.88|6998.88|7040.22|7004.22|7031.4|6995.4|97
1587063300000|2020-04-16 18:55:00|7034.58|6998.58|7037.97|7001.97|7038.14|7002.14|7032.85|6996.85|238
1587063600000|2020-04-16 19:00:00|7037.91|7001.91|7035.67|6999.67|7038.12|7002.12|7033.52|6997.52|458
1587063900000|2020-04-16 19:05:00|7035.72|6999.72|7034.71|6998.71|7037.56|7001.56|7034.68|6998.68|198
1587064200000|2020-04-16 19:10:00|7034.49|6998.49|7033.16|6997.16|7034.49|6998.49|7024.98|6988.98|199
1587064500000|2020-04-16 19:15:00|7033.3|6997.3|7039.73|7003.73|7039.94|7003.94|7033.3|6997.3|301
1587064800000|2020-04-16 19:20:00|7040.76|7004.76|7043.76|7007.76|7043.76|7007.76|7040.71|7004.71|136
1587065100000|2020-04-16 19:25:00|7043.81|7007.81|7046|7010|7046.34|7010.34|7038.15|7002.15|134
1587065400000|2020-04-16 19:30:00|7046.59|7010.59|7049.16|7013.16|7053.1|7017.1|7044.18|7008.18|236
1587065700000|2020-04-16 19:35:00|7049.99|7013.99|7061.96|7025.96|7062.78|7026.78|7049.99|7013.99|250
1587066000000|2020-04-16 19:40:00|7061.81|7025.81|7064.86|7028.86|7065.24|7029.24|7060.77|7024.77|88
1587066300000|2020-04-16 19:45:00|7064.91|7028.91|7101.86|7065.86|7115.05|7079.05|7062.71|7026.71|324
1587066600000|2020-04-16 19:50:00|7100.08|7064.08|7099.16|7063.16|7113.85|7077.85|7093.58|7057.58|270
1587066900000|2020-04-16 19:55:00|7098.5|7062.5|7102.48|7066.48|7103.71|7067.71|7088.16|7052.16|263
1587067200000|2020-04-16 20:00:00|7102.72|7066.72|7031.28|6995.28|7102.72|7066.72|7017.34|6981.34|596
1587067500000|2020-04-16 20:05:00|7033.21|6997.21|7025.67|6989.67|7048.89|7012.89|7024.13|6988.13|476
1587067800000|2020-04-16 20:10:00|7026.95|6990.95|7028.4|6992.4|7029.53|6993.53|7013.08|6977.08|284
1587068100000|2020-04-16 20:15:00|7028.16|6992.16|7019.32|6983.32|7028.17|6992.17|7013.11|6977.11|316
1587068400000|2020-04-16 20:20:00|7019.12|6983.12|7035.65|6999.65|7037.48|7001.48|7018.26|6982.26|190
1587068700000|2020-04-16 20:25:00|7035.66|6999.66|7036.39|7000.39|7040.16|7004.16|7032.65|6996.65|284
1587069000000|2020-04-16 20:30:00|7036.37|7000.37|7045.19|7009.19|7048.07|7012.07|7036.28|7000.28|224
1587069300000|2020-04-16 20:35:00|7046.56|7010.56|7042.55|7006.55|7047.06|7011.06|7040.61|7004.61|147
1587069600000|2020-04-16 20:40:00|7042.29|7006.29|7048.91|7012.91|7059.7|7023.7|7040.07|7004.07|292
1587069900000|2020-04-16 20:45:00|7048.92|7012.92|7060.62|7024.62|7060.65|7024.65|7045.26|7009.26|286
1587070200000|2020-04-16 20:50:00|7061.13|7025.13|7062.1|7026.1|7064.23|7028.23|7056.17|7020.17|198
1587070500000|2020-04-16 20:55:00|7061.9|7025.9|7074.1|7038.1|7074.1|7038.1|7060.43|7024.43|292
1587070800000|2020-04-16 21:00:00|7074.2|7038.2|7060.72|7024.72|7075|7039|7057.05|7021.05|249
1587071100000|2020-04-16 21:05:00|7060.69|7024.69|7067.39|7031.39|7068.65|7032.65|7060.48|7024.48|267
1587071400000|2020-04-16 21:10:00|7067.37|7031.37|7075.89|7039.89|7077.8|7041.8|7059.64|7023.64|258
1587071700000|2020-04-16 21:15:00|7075.86|7039.86|7065.77|7029.77|7076.14|7040.14|7063.94|7027.94|346
1587072000000|2020-04-16 21:20:00|7065.82|7029.82|7066.95|7030.95|7069.59|7033.59|7065.66|7029.66|540
1587072300000|2020-04-16 21:25:00|7067|7031|7066.1|7030.1|7069.14|7033.14|7064.28|7028.28|424
1587072600000|2020-04-16 21:30:00|7066.11|7030.11|7066.42|7030.42|7066.43|7030.43|7063.96|7027.96|176
1587072900000|2020-04-16 21:35:00|7066.43|7030.43|7100.26|7064.26|7101.28|7065.28|7066.43|7030.43|154
1587073200000|2020-04-16 21:40:00|7100.59|7064.59|7095.46|7059.46|7100.59|7064.59|7094.61|7058.61|140
1587073500000|2020-04-16 21:45:00|7095.56|7059.56|7100.77|7064.77|7107.96|7071.96|7095.56|7059.56|232
1587073800000|2020-04-16 21:50:00|7100.82|7064.82|7080.54|7044.54|7105.34|7069.34|7077.73|7041.73|202
1587074100000|2020-04-16 21:55:00|7079.44|7043.44|7094.02|7058.02|7095.46|7059.46|7079.44|7043.44|217
1587074400000|2020-04-16 22:00:00|7094.27|7058.27|7150.85|7114.85|7150.95|7114.95|7094.27|7058.27|402
1587074700000|2020-04-16 22:05:00|7150.8|7114.8|7151.26|7115.26|7154.96|7118.96|7140.99|7104.99|333
1587075000000|2020-04-16 22:10:00|7151.21|7115.21|7120.27|7084.27|7151.4|7115.4|7104.46|7068.46|442
1587075300000|2020-04-16 22:15:00|7119.23|7083.23|7140.96|7104.96|7143.46|7107.46|7113.6|7077.6|689
1587075600000|2020-04-16 22:20:00|7140.95|7104.95|7128.2|7092.2|7142.3|7106.3|7120.99|7084.99|433
1587075900000|2020-04-16 22:25:00|7127.98|7091.98|7099.63|7063.63|7127.98|7091.98|7097.06|7061.06|644
1587076200000|2020-04-16 22:30:00|7099.58|7063.58|7113.56|7077.56|7113.89|7077.89|7097.34|7061.34|427
1587076500000|2020-04-16 22:35:00|7113.54|7077.54|7142.5|7106.5|7142.5|7106.5|7113.1|7077.1|581
1587076800000|2020-04-16 22:40:00|7142.51|7106.51|7128.55|7092.55|7147.98|7111.98|7128.55|7092.55|258
1587077100000|2020-04-16 22:45:00|7126.55|7090.55|7151.46|7115.46|7151.46|7115.46|7125.91|7089.91|745
1587077400000|2020-04-16 22:50:00|7151.44|7115.44|7142.28|7106.28|7151.65|7115.65|7136.77|7100.77|589
1587077700000|2020-04-16 22:55:00|7142.43|7106.43|7182.11|7146.11|7193.89|7157.89|7141.98|7105.98|518
1587078000000|2020-04-16 23:00:00|7172.75|7136.75|7186.43|7150.43|7219|7183|7155.99|7119.99|610
1587078300000|2020-04-16 23:05:00|7186.61|7150.61|7169.67|7133.67|7194.25|7158.25|7169.36|7133.36|245
1587078600000|2020-04-16 23:10:00|7162.87|7126.87|7172.07|7136.07|7173.5|7137.5|7152.16|7116.16|364
1587078900000|2020-04-16 23:15:00|7172.27|7136.27|7182.93|7146.93|7191.26|7155.26|7171.45|7135.45|255
1587079200000|2020-04-16 23:20:00|7182.78|7146.78|7164.6|7128.6|7186.25|7150.25|7164.25|7128.25|206
1587079500000|2020-04-16 23:25:00|7164.65|7128.65|7173.64|7137.64|7176.88|7140.88|7161.74|7125.74|216
1587079800000|2020-04-16 23:30:00|7173.62|7137.62|7141.81|7105.81|7173.62|7137.62|7123.63|7087.63|241
1587080100000|2020-04-16 23:35:00|7141.92|7105.92|7142.54|7106.54|7149.92|7113.92|7141.81|7105.81|183
1587080400000|2020-04-16 23:40:00|7142.05|7106.05|7126.7|7090.7|7143.59|7107.59|7125.08|7089.08|226
1587080700000|2020-04-16 23:45:00|7126.69|7090.69|7127.75|7091.75|7140.14|7104.14|7124.13|7088.13|348
1587081000000|2020-04-16 23:50:00|7127.55|7091.55|7113.35|7077.35|7128.85|7092.85|7100.41|7064.41|228
1587081300000|2020-04-16 23:55:00|7111.62|7075.62|7126.49|7090.49|7129.19|7093.19|7111.62|7075.62|276
1587081600000|2020-04-17 00:00:00|7126.64|7090.64|7153.56|7117.56|7164.74|7128.74|7126.64|7090.64|357
1587081900000|2020-04-17 00:05:00|7153.77|7117.77|7116.2|7080.2|7159.55|7123.55|7115.48|7079.48|224
1587082200000|2020-04-17 00:10:00|7115.74|7079.74|7095.79|7059.79|7118.4|7082.4|7052.49|7016.49|540
1587082500000|2020-04-17 00:15:00|7094.04|7058.04|7084.26|7048.26|7094.28|7058.28|7078.24|7042.24|327
1587082800000|2020-04-17 00:20:00|7084.28|7048.28|7093.12|7057.12|7103.25|7067.25|7084.28|7048.28|365
1587083100000|2020-04-17 00:25:00|7093.09|7057.09|7087.9|7051.9|7096.52|7060.52|7082.53|7046.53|439
1587083400000|2020-04-17 00:30:00|7087.91|7051.91|7111.61|7075.61|7115.34|7079.34|7087.91|7051.91|452
1587083700000|2020-04-17 00:35:00|7111.38|7075.38|7111.68|7075.68|7115.38|7079.38|7105.39|7069.39|348
1587084000000|2020-04-17 00:40:00|7112.1|7076.1|7102.68|7066.68|7114.14|7078.14|7101.24|7065.24|144
1587084300000|2020-04-17 00:45:00|7102.63|7066.63|7110.53|7074.53|7110.89|7074.89|7102.63|7066.63|214
1587084600000|2020-04-17 00:50:00|7110.28|7074.28|7109.33|7073.33|7110.71|7074.71|7107.18|7071.18|83
1587084900000|2020-04-17 00:55:00|7108.87|7072.87|7090.23|7054.23|7108.87|7072.87|7088.78|7052.78|170
1587085200000|2020-04-17 01:00:00|7091.64|7055.64|7095.08|7059.08|7095.53|7059.53|7090.99|7054.99|147
1587085500000|2020-04-17 01:05:00|7095.27|7059.27|7107.84|7071.84|7110.25|7074.25|7095.08|7059.08|130
1587085800000|2020-04-17 01:10:00|7107.85|7071.85|7119.04|7083.04|7126.86|7090.86|7107.84|7071.84|302
1587086100000|2020-04-17 01:15:00|7119.26|7083.26|7114.19|7078.19|7119.26|7083.26|7112.99|7076.99|181
1587086400000|2020-04-17 01:20:00|7114.32|7078.32|7123.87|7087.87|7124.06|7088.06|7112.74|7076.74|173
1587086700000|2020-04-17 01:25:00|7123.86|7087.86|7143.09|7107.09|7146.64|7110.64|7123.82|7087.82|296
1587087000000|2020-04-17 01:30:00|7143.04|7107.04|7134.28|7098.28|7143.26|7107.26|7131.59|7095.59|433
1587087300000|2020-04-17 01:35:00|7134.32|7098.32|7148.87|7112.87|7154.78|7118.78|7134.32|7098.32|317
1587087600000|2020-04-17 01:40:00|7148.82|7112.82|7145.49|7109.49|7149.3|7113.3|7144.74|7108.74|230
1587087900000|2020-04-17 01:45:00|7145.51|7109.51|7129.29|7093.29|7145.51|7109.51|7126.54|7090.54|415
1587088200000|2020-04-17 01:50:00|7129.1|7093.1|7124.48|7088.48|7130.28|7094.28|7120.8|7084.8|292
1587088500000|2020-04-17 01:55:00|7124.46|7088.46|7137.25|7101.25|7139.83|7103.83|7124.24|7088.24|503
1587088800000|2020-04-17 02:00:00|7136.99|7100.99|7119.88|7083.88|7137.22|7101.22|7118.58|7082.58|277
1587089100000|2020-04-17 02:05:00|7119.83|7083.83|7117.87|7081.87|7122.13|7086.13|7115.45|7079.45|221
1587089400000|2020-04-17 02:10:00|7117.85|7081.85|7113.63|7077.63|7127.41|7091.41|7113.01|7077.01|371
1587089700000|2020-04-17 02:15:00|7113.13|7077.13|7111.04|7075.04|7118.12|7082.12|7108.41|7072.41|249
1587090000000|2020-04-17 02:20:00|7111.24|7075.24|7103.64|7067.64|7112.01|7076.01|7100.71|7064.71|300
1587090300000|2020-04-17 02:25:00|7103.89|7067.89|7113.91|7077.91|7115.66|7079.66|7102.93|7066.93|343
1587090600000|2020-04-17 02:30:00|7113.81|7077.81|7111.55|7075.55|7117.66|7081.66|7109.98|7073.98|311
1587090900000|2020-04-17 02:35:00|7111.53|7075.53|7100.07|7064.07|7112.36|7076.36|7099.81|7063.81|171
1587091200000|2020-04-17 02:40:00|7099.88|7063.88|7097.2|7061.2|7099.88|7063.88|7094.92|7058.92|169
1587091500000|2020-04-17 02:45:00|7097.03|7061.03|7106.36|7070.36|7107.26|7071.26|7096.08|7060.08|226
1587091800000|2020-04-17 02:50:00|7106.39|7070.39|7108.1|7072.1|7110.55|7074.55|7105.65|7069.65|141
1587092100000|2020-04-17 02:55:00|7108.05|7072.05|7089.75|7053.75|7108.36|7072.36|7089.75|7053.75|172
1587092400000|2020-04-17 03:00:00|7089.37|7053.37|7098.95|7062.95|7099.47|7063.47|7075.88|7039.88|543
1587092700000|2020-04-17 03:05:00|7098.9|7062.9|7102.11|7066.11|7102.77|7066.77|7098.83|7062.83|61
1587093000000|2020-04-17 03:10:00|7101.54|7065.54|7096.07|7060.07|7102.5|7066.5|7095.02|7059.02|123
1587093300000|2020-04-17 03:15:00|7094.54|7058.54|7088.99|7052.99|7095.19|7059.19|7085.43|7049.43|394
1587093600000|2020-04-17 03:20:00|7088.89|7052.89|7093.78|7057.78|7096.55|7060.55|7087.95|7051.95|541
1587093900000|2020-04-17 03:25:00|7093.83|7057.83|7096.75|7060.75|7096.8|7060.8|7092.62|7056.62|280
1587094200000|2020-04-17 03:30:00|7096.8|7060.8|7082.58|7046.58|7096.8|7060.8|7082.58|7046.58|476
1587094500000|2020-04-17 03:35:00|7082.48|7046.48|7096.5|7060.5|7098.13|7062.13|7077.01|7041.01|369
1587094800000|2020-04-17 03:40:00|7095.9|7059.9|7097.54|7061.54|7098.5|7062.5|7092.91|7056.91|244
1587095100000|2020-04-17 03:45:00|7097.59|7061.59|7109.12|7073.12|7109.14|7073.14|7091.01|7055.01|359
1587095400000|2020-04-17 03:50:00|7109.14|7073.14|7115.93|7079.93|7116.2|7080.2|7109.02|7073.02|244
1587095700000|2020-04-17 03:55:00|7115.31|7079.31|7112.95|7076.95|7115.31|7079.31|7106.57|7070.57|134
1587096000000|2020-04-17 04:00:00|7113.46|7077.46|7078.58|7042.58|7113.46|7077.46|7066.93|7030.93|353
1587096300000|2020-04-17 04:05:00|7078.63|7042.63|7079.9|7043.9|7081.36|7045.36|7075.08|7039.08|246
1587096600000|2020-04-17 04:10:00|7080.27|7044.27|7083.82|7047.82|7084.52|7048.52|7077.34|7041.34|121
1587096900000|2020-04-17 04:15:00|7083.9|7047.9|7083.25|7047.25|7085.29|7049.29|7077.99|7041.99|302
1587097200000|2020-04-17 04:20:00|7083.27|7047.27|7086.62|7050.62|7088.33|7052.33|7082.19|7046.19|310
1587097500000|2020-04-17 04:25:00|7086.56|7050.56|7081.04|7045.04|7086.6|7050.6|7080.86|7044.86|109
1587097800000|2020-04-17 04:30:00|7080.69|7044.69|7071.82|7035.82|7080.69|7044.69|7070.93|7034.93|157
1587098100000|2020-04-17 04:35:00|7070.58|7034.58|7067.18|7031.18|7078.28|7042.28|7066.87|7030.87|135
1587098400000|2020-04-17 04:40:00|7067.45|7031.45|7069.15|7033.15|7071.86|7035.86|7065.65|7029.65|309
1587098700000|2020-04-17 04:45:00|7069.11|7033.11|7069.61|7033.61|7074.48|7038.48|7069.06|7033.06|163
1587099000000|2020-04-17 04:50:00|7071.28|7035.28|7058.26|7022.26|7071.28|7035.28|7053.08|7017.08|375
1587099300000|2020-04-17 04:55:00|7058.11|7022.11|7068.74|7032.74|7069.41|7033.41|7044.47|7008.47|441
1587099600000|2020-04-17 05:00:00|7068.84|7032.84|7085.19|7049.19|7085.19|7049.19|7054.71|7018.71|265
1587099900000|2020-04-17 05:05:00|7085.22|7049.22|7088.87|7052.87|7091.73|7055.73|7084.08|7048.08|145
1587100200000|2020-04-17 05:10:00|7089.07|7053.07|7091.39|7055.39|7095.15|7059.15|7088.06|7052.06|531
1587100500000|2020-04-17 05:15:00|7091.44|7055.44|7092.48|7056.48|7094.12|7058.12|7087.52|7051.52|514
1587100800000|2020-04-17 05:20:00|7092.63|7056.63|7088.77|7052.77|7097.28|7061.28|7088.42|7052.42|520
1587101100000|2020-04-17 05:25:00|7088.82|7052.82|7088.07|7052.07|7089.68|7053.68|7079.18|7043.18|343
1587101400000|2020-04-17 05:30:00|7087.89|7051.89|7089.93|7053.93|7090.3|7054.3|7083.09|7047.09|422
1587101700000|2020-04-17 05:35:00|7090.03|7054.03|7096.74|7060.74|7096.74|7060.74|7087.32|7051.32|393
1587102000000|2020-04-17 05:40:00|7096.52|7060.52|7098.31|7062.31|7099.58|7063.58|7095.24|7059.24|280
1587102300000|2020-04-17 05:45:00|7098.36|7062.36|7102.73|7066.73|7106.36|7070.36|7098.31|7062.31|235
1587102600000|2020-04-17 05:50:00|7102.55|7066.55|7100.03|7064.03|7104.15|7068.15|7099.08|7063.08|129
1587102900000|2020-04-17 05:55:00|7099.57|7063.57|7095.35|7059.35|7103|7067|7095.31|7059.31|157
1587103200000|2020-04-17 06:00:00|7095.4|7059.4|7081.32|7045.32|7095.5|7059.5|7081.13|7045.13|179
1587103500000|2020-04-17 06:05:00|7081.37|7045.37|7078.28|7042.28|7085.85|7049.85|7069.93|7033.93|266
1587103800000|2020-04-17 06:10:00|7078.31|7042.31|7078.76|7042.76|7080.32|7044.32|7075.84|7039.84|201
1587104100000|2020-04-17 06:15:00|7080.09|7044.09|7081.8|7045.8|7086.76|7050.76|7078.19|7042.19|280
1587104400000|2020-04-17 06:20:00|7081.62|7045.62|7071.22|7035.22|7081.62|7045.62|7064.77|7028.77|261
1587104700000|2020-04-17 06:25:00|7071.27|7035.27|7058.69|7022.69|7072.49|7036.49|7047.5|7011.5|326
1587105000000|2020-04-17 06:30:00|7058.7|7022.7|7061.33|7025.33|7067.26|7031.26|7058.17|7022.17|196
1587105300000|2020-04-17 06:35:00|7061.95|7025.95|7060.31|7024.31|7064.02|7028.02|7057.03|7021.03|157
1587105600000|2020-04-17 06:40:00|7060.86|7024.86|7066.02|7030.02|7069.08|7033.08|7060.3|7024.3|124
1587105900000|2020-04-17 06:45:00|7065.57|7029.57|7064.73|7028.73|7065.96|7029.96|7061.61|7025.61|87
1587106200000|2020-04-17 06:50:00|7064.71|7028.71|7076.45|7040.45|7076.45|7040.45|7064.66|7028.66|146
1587106500000|2020-04-17 06:55:00|7076.44|7040.44|7083.09|7047.09|7083.09|7047.09|7076.44|7040.44|266
1587106800000|2020-04-17 07:00:00|7083.07|7047.07|7076.26|7040.26|7083.09|7047.09|7076.26|7040.26|119
1587107100000|2020-04-17 07:05:00|7076.25|7040.25|7074.62|7038.62|7079.3|7043.3|7072.73|7036.73|83
1587107400000|2020-04-17 07:10:00|7074.53|7038.53|7067.52|7031.52|7074.62|7038.62|7067.52|7031.52|198
1587107700000|2020-04-17 07:15:00|7067.53|7031.53|7079.54|7043.54|7080.96|7044.96|7067.53|7031.53|144
1587108000000|2020-04-17 07:20:00|7079.55|7043.55|7073.66|7037.66|7079.55|7043.55|7072.7|7036.7|49
1587108300000|2020-04-17 07:25:00|7073.46|7037.46|7088.4|7052.4|7088.4|7052.4|7073.46|7037.46|95
1587108600000|2020-04-17 07:30:00|7088.45|7052.45|7085.54|7049.54|7094.65|7058.65|7085.49|7049.49|87
1587108900000|2020-04-17 07:35:00|7085.49|7049.49|7089.29|7053.29|7090.13|7054.13|7084.33|7048.33|196
1587109200000|2020-04-17 07:40:00|7089.34|7053.34|7078.18|7042.18|7089.34|7053.34|7078.16|7042.16|157
1587109500000|2020-04-17 07:45:00|7079.36|7043.36|7058.63|7022.63|7081.12|7045.12|7057.42|7021.42|300
1587109800000|2020-04-17 07:50:00|7058.58|7022.58|7060.81|7024.81|7065.75|7029.75|7057.47|7021.47|145
1587110100000|2020-04-17 07:55:00|7060.51|7024.51|7071.52|7035.52|7074.77|7038.77|7060.51|7024.51|289
1587110400000|2020-04-17 08:00:00|7071.57|7035.57|7085.72|7049.72|7087|7051|7057.64|7021.64|324
1587110700000|2020-04-17 08:05:00|7086.6|7050.6|7099.35|7063.35|7102|7066|7084.6|7048.6|586
1587111000000|2020-04-17 08:10:00|7099.48|7063.48|7079.96|7043.96|7100.53|7064.53|7079.96|7043.96|235
1587111300000|2020-04-17 08:15:00|7079.93|7043.93|7087.78|7051.78|7089.32|7053.32|7075.93|7039.93|216
1587111600000|2020-04-17 08:20:00|7087.94|7051.94|7087.8|7051.8|7096.53|7060.53|7087.66|7051.66|347
1587111900000|2020-04-17 08:25:00|7087.85|7051.85|7087.11|7051.11|7089.94|7053.94|7085.75|7049.75|145
1587112200000|2020-04-17 08:30:00|7086.61|7050.61|7089.44|7053.44|7090.71|7054.71|7085.9|7049.9|119
1587112500000|2020-04-17 08:35:00|7089.46|7053.46|7089.9|7053.9|7091.95|7055.95|7086.82|7050.82|148
1587112800000|2020-04-17 08:40:00|7089.85|7053.85|7093.43|7057.43|7094.77|7058.77|7089.13|7053.13|166
1587113100000|2020-04-17 08:45:00|7093.38|7057.38|7082.38|7046.38|7097.5|7061.5|7082|7046|206
1587113400000|2020-04-17 08:50:00|7082.56|7046.56|7084.73|7048.73|7086.58|7050.58|7077.2|7041.2|155
1587113700000|2020-04-17 08:55:00|7086.2|7050.2|7089.83|7053.83|7091.89|7055.89|7082.12|7046.12|188
1587114000000|2020-04-17 09:00:00|7089.5|7053.5|7100.21|7064.21|7101.87|7065.87|7089.45|7053.45|173
1587114300000|2020-04-17 09:05:00|7100.26|7064.26|7093.37|7057.37|7102.55|7066.55|7091.24|7055.24|357
1587114600000|2020-04-17 09:10:00|7093.4|7057.4|7096.89|7060.89|7103.47|7067.47|7093.4|7057.4|265
1587114900000|2020-04-17 09:15:00|7096.99|7060.99|7119.26|7083.26|7119.26|7083.26|7094.77|7058.77|242
1587115200000|2020-04-17 09:20:00|7118.4|7082.4|7118.11|7082.11|7123.97|7087.97|7115.43|7079.43|257
1587115500000|2020-04-17 09:25:00|7118.09|7082.09|7111.88|7075.88|7122.95|7086.95|7111.44|7075.44|449
1587115800000|2020-04-17 09:30:00|7111.67|7075.67|7133.51|7097.51|7138.92|7102.92|7111.36|7075.36|234
1587116100000|2020-04-17 09:35:00|7133.61|7097.61|7136.78|7100.78|7142.62|7106.62|7132.35|7096.35|273
1587116400000|2020-04-17 09:40:00|7136.73|7100.73|7137.15|7101.15|7143.05|7107.05|7135.43|7099.43|203
1587116700000|2020-04-17 09:45:00|7138.42|7102.42|7149.27|7113.27|7149.41|7113.41|7137.87|7101.87|252
1587117000000|2020-04-17 09:50:00|7149.77|7113.77|7125.55|7089.55|7151.57|7115.57|7125.32|7089.32|248
1587117300000|2020-04-17 09:55:00|7125.57|7089.57|7130.88|7094.88|7135.44|7099.44|7124.24|7088.24|364
1587117600000|2020-04-17 10:00:00|7130.32|7094.32|7116.49|7080.49|7136.94|7100.94|7116.44|7080.44|182
1587117900000|2020-04-17 10:05:00|7116.52|7080.52|7120.85|7084.85|7122.44|7086.44|7116.49|7080.49|153
1587118200000|2020-04-17 10:10:00|7120.9|7084.9|7121.27|7085.27|7124.32|7088.32|7120.1|7084.1|97
1587118500000|2020-04-17 10:15:00|7121.28|7085.28|7114.51|7078.51|7121.67|7085.67|7114.5|7078.5|79
1587118800000|2020-04-17 10:20:00|7114.56|7078.56|7133.78|7097.78|7135.8|7099.8|7114.56|7078.56|494
1587119100000|2020-04-17 10:25:00|7133.63|7097.63|7126.69|7090.69|7133.68|7097.68|7124.83|7088.83|367
1587119400000|2020-04-17 10:30:00|7126.16|7090.16|7117.77|7081.77|7127.39|7091.39|7110.53|7074.53|331
1587119700000|2020-04-17 10:35:00|7117.09|7081.09|7121.37|7085.37|7121.37|7085.37|7115.3|7079.3|54
1587120000000|2020-04-17 10:40:00|7121.39|7085.39|7127.11|7091.11|7127.11|7091.11|7121.39|7085.39|82
1587120300000|2020-04-17 10:45:00|7126.79|7090.79|7129.71|7093.71|7136.14|7100.14|7126.79|7090.79|269
1587120600000|2020-04-17 10:50:00|7129.25|7093.25|7127.38|7091.38|7129.25|7093.25|7124.97|7088.97|135
1587120900000|2020-04-17 10:55:00|7127|7091|7123.74|7087.74|7127.2|7091.2|7115.86|7079.86|173
1587121200000|2020-04-17 11:00:00|7124.09|7088.09|7123.86|7087.86|7126.05|7090.05|7120.48|7084.48|245
1587121500000|2020-04-17 11:05:00|7123.91|7087.91|7128.48|7092.48|7129.33|7093.33|7123.25|7087.25|583
1587121800000|2020-04-17 11:10:00|7128.38|7092.38|7132.29|7096.29|7134.1|7098.1|7127.83|7091.83|337
1587122100000|2020-04-17 11:15:00|7132.39|7096.39|7119.8|7083.8|7144.89|7108.89|7119.8|7083.8|297
1587122400000|2020-04-17 11:20:00|7118.86|7082.86|7112.51|7076.51|7119.73|7083.73|7111.3|7075.3|332
1587122700000|2020-04-17 11:25:00|7112.46|7076.46|7099.97|7063.97|7114.72|7078.72|7099.62|7063.62|193
1587123000000|2020-04-17 11:30:00|7099.92|7063.92|7095.17|7059.17|7101|7065|7089.38|7053.38|194
1587123300000|2020-04-17 11:35:00|7095.2|7059.2|7103.17|7067.17|7107.34|7071.34|7095.2|7059.2|284
1587123600000|2020-04-17 11:40:00|7102.81|7066.81|7096.06|7060.06|7103.87|7067.87|7096.06|7060.06|138
1587123900000|2020-04-17 11:45:00|7094.97|7058.97|7097.87|7061.87|7097.87|7061.87|7085.92|7049.92|215
1587124200000|2020-04-17 11:50:00|7096.87|7060.87|7104.08|7068.08|7105.52|7069.52|7095.52|7059.52|442
1587124500000|2020-04-17 11:55:00|7104.16|7068.16|7101.67|7065.67|7106.32|7070.32|7101.25|7065.25|249
1587124800000|2020-04-17 12:00:00|7101.5|7065.5|7111.66|7075.66|7111.66|7075.66|7101.43|7065.43|105
1587125100000|2020-04-17 12:05:00|7111.57|7075.57|7116.04|7080.04|7116.04|7080.04|7110.45|7074.45|122
1587125400000|2020-04-17 12:10:00|7116.29|7080.29|7108.32|7072.32|7119.9|7083.9|7108.32|7072.32|96
1587125700000|2020-04-17 12:15:00|7108.37|7072.37|7109.87|7073.87|7112.79|7076.79|7108.32|7072.32|105
1587126000000|2020-04-17 12:20:00|7108.4|7072.4|7114.77|7078.77|7114.77|7078.77|7108.3|7072.3|66
1587126300000|2020-04-17 12:25:00|7114.73|7078.73|7102.1|7066.1|7114.73|7078.73|7100.71|7064.71|160
1587126600000|2020-04-17 12:30:00|7102.07|7066.07|7100.58|7064.58|7104.15|7068.15|7100.4|7064.4|154
1587126900000|2020-04-17 12:35:00|7100.4|7064.4|7099.48|7063.48|7102.03|7066.03|7093.27|7057.27|111
1587127200000|2020-04-17 12:40:00|7099.53|7063.53|7099.61|7063.61|7100.68|7064.68|7095.4|7059.4|167
1587127500000|2020-04-17 12:45:00|7099.49|7063.49|7118.99|7082.99|7125.67|7089.67|7099.49|7063.49|411
1587127800000|2020-04-17 12:50:00|7120.9|7084.9|7111.99|7075.99|7120.9|7084.9|7110.24|7074.24|96
1587128100000|2020-04-17 12:55:00|7111.21|7075.21|7126.04|7090.04|7126.04|7090.04|7111.21|7075.21|87
1587128400000|2020-04-17 13:00:00|7126.03|7090.03|7113.48|7077.48|7126.86|7090.86|7113.48|7077.48|111
1587128700000|2020-04-17 13:05:00|7113.43|7077.43|7108.78|7072.78|7117.59|7081.59|7108.78|7072.78|136
1587129000000|2020-04-17 13:10:00|7108.57|7072.57|7115.04|7079.04|7115.45|7079.45|7108.57|7072.57|189
1587129300000|2020-04-17 13:15:00|7114.39|7078.39|7109.49|7073.49|7116.64|7080.64|7106.49|7070.49|197
1587129600000|2020-04-17 13:20:00|7109.79|7073.79|7103.01|7067.01|7111.95|7075.95|7103.01|7067.01|160
1587129900000|2020-04-17 13:25:00|7102.78|7066.78|7070.65|7034.65|7103.01|7067.01|7050.83|7014.83|354
1587130200000|2020-04-17 13:30:00|7070.7|7034.7|7046.63|7010.63|7070.9|7034.9|7021.5|6985.5|433
1587130500000|2020-04-17 13:35:00|7046.59|7010.59|7059.93|7023.93|7059.93|7023.93|7044.84|7008.84|153
1587130800000|2020-04-17 13:40:00|7059.92|7023.92|7063.86|7027.86|7063.86|7027.86|7049.87|7013.87|251
1587131100000|2020-04-17 13:45:00|7063.53|7027.53|7053.63|7017.63|7063.86|7027.86|7051.52|7015.52|158
1587131400000|2020-04-17 13:50:00|7053.46|7017.46|7060.39|7024.39|7064.44|7028.44|7052.27|7016.27|437
1587131700000|2020-04-17 13:55:00|7062.31|7026.31|7088.19|7052.19|7091.75|7055.75|7060.61|7024.61|625
1587132000000|2020-04-17 14:00:00|7088.24|7052.24|7094.53|7058.53|7097.78|7061.78|7083.11|7047.11|292
1587132300000|2020-04-17 14:05:00|7092.81|7056.81|7082.55|7046.55|7093.92|7057.92|7076.49|7040.49|273
1587132600000|2020-04-17 14:10:00|7082.58|7046.58|7073.83|7037.83|7084.03|7048.03|7066.92|7030.92|335
1587132900000|2020-04-17 14:15:00|7073.84|7037.84|7072.71|7036.71|7074.02|7038.02|7066.52|7030.52|316
1587133200000|2020-04-17 14:20:00|7071.82|7035.82|7065.37|7029.37|7075.67|7039.67|7062.19|7026.19|219
1587133500000|2020-04-17 14:25:00|7065.56|7029.56|7066.81|7030.81|7068.32|7032.32|7060.2|7024.2|246
1587133800000|2020-04-17 14:30:00|7066.63|7030.63|7058.85|7022.85|7068.13|7032.13|7057.55|7021.55|123
1587134100000|2020-04-17 14:35:00|7057.4|7021.4|7055.67|7019.67|7058.02|7022.02|7047.31|7011.31|328
1587134400000|2020-04-17 14:40:00|7055.72|7019.72|7056.02|7020.02|7062.18|7026.18|7053.62|7017.62|180
1587134700000|2020-04-17 14:45:00|7055.93|7019.93|7044.08|7008.08|7056.02|7020.02|7037.88|7001.88|304
1587135000000|2020-04-17 14:50:00|7044.05|7008.05|7050.51|7014.51|7056.26|7020.26|7043.87|7007.87|462
1587135300000|2020-04-17 14:55:00|7050.47|7014.47|7052.96|7016.96|7056.03|7020.03|7049.84|7013.84|288
1587135600000|2020-04-17 15:00:00|7052.95|7016.95|7082.11|7046.11|7085.72|7049.72|7045|7009|322
1587135900000|2020-04-17 15:05:00|7081.49|7045.49|7080.19|7044.19|7082.3|7046.3|7069.29|7033.29|297
1587136200000|2020-04-17 15:10:00|7080.22|7044.22|7078.8|7042.8|7084.36|7048.36|7078.44|7042.44|192
1587136500000|2020-04-17 15:15:00|7078.77|7042.77|7072.13|7036.13|7078.8|7042.8|7070.71|7034.71|82
1587136800000|2020-04-17 15:20:00|7072.65|7036.65|7064.97|7028.97|7074.06|7038.06|7061.01|7025.01|165
1587137100000|2020-04-17 15:25:00|7064.75|7028.75|7058.68|7022.68|7064.75|7028.75|7056.95|7020.95|253
1587137400000|2020-04-17 15:30:00|7058.72|7022.72|7060.63|7024.63|7063.8|7027.8|7053.96|7017.96|265
1587137700000|2020-04-17 15:35:00|7060.84|7024.84|7066.32|7030.32|7070.78|7034.78|7060.84|7024.84|332
1587138000000|2020-04-17 15:40:00|7065.55|7029.55|7073.1|7037.1|7073.43|7037.43|7065.55|7029.55|292
1587138300000|2020-04-17 15:45:00|7073.43|7037.43|7072.21|7036.21|7073.43|7037.43|7071.82|7035.82|72
1587138600000|2020-04-17 15:50:00|7070.96|7034.96|7068.37|7032.37|7072.21|7036.21|7066.53|7030.53|149
1587138900000|2020-04-17 15:55:00|7068.4|7032.4|7061.61|7025.61|7069.42|7033.42|7060.02|7024.02|160
1587139200000|2020-04-17 16:00:00|7061.47|7025.47|7076.18|7040.18|7076.94|7040.94|7057.64|7021.64|205
1587139500000|2020-04-17 16:05:00|7076.2|7040.2|7074.28|7038.28|7078.45|7042.45|7074.28|7038.28|299
1587139800000|2020-04-17 16:10:00|7074.33|7038.33|7078.53|7042.53|7079.94|7043.94|7068.48|7032.48|147
1587140100000|2020-04-17 16:15:00|7078.52|7042.52|7070.17|7034.17|7083.71|7047.71|7069.52|7033.52|362
1587140400000|2020-04-17 16:20:00|7070.22|7034.22|7063.18|7027.18|7071.31|7035.31|7062.2|7026.2|180
1587140700000|2020-04-17 16:25:00|7063.66|7027.66|7071.73|7035.73|7071.73|7035.73|7061.67|7025.67|174
1587141000000|2020-04-17 16:30:00|7071.76|7035.76|7070.35|7034.35|7075.2|7039.2|7070.35|7034.35|128
1587141300000|2020-04-17 16:35:00|7071.13|7035.13|7079.26|7043.26|7081.2|7045.2|7068.28|7032.28|121
1587141600000|2020-04-17 16:40:00|7079.49|7043.49|7073.53|7037.53|7084.06|7048.06|7073.53|7037.53|157
1587141900000|2020-04-17 16:45:00|7072.35|7036.35|7075.34|7039.34|7075.34|7039.34|7070.64|7034.64|49
1587142200000|2020-04-17 16:50:00|7075.96|7039.96|7076.28|7040.28|7078.92|7042.92|7075.25|7039.25|85
1587142500000|2020-04-17 16:55:00|7077.57|7041.57|7080.05|7044.05|7080.46|7044.46|7076.64|7040.64|163
1587142800000|2020-04-17 17:00:00|7080.03|7044.03|7080.91|7044.91|7082.31|7046.31|7076|7040|118
1587143100000|2020-04-17 17:05:00|7080.92|7044.92|7074.17|7038.17|7084.74|7048.74|7073.68|7037.68|173
1587143400000|2020-04-17 17:10:00|7074.34|7038.34|7079.5|7043.5|7082.01|7046.01|7074.2|7038.2|182
1587143700000|2020-04-17 17:15:00|7079.42|7043.42|7088.82|7052.82|7088.82|7052.82|7078.57|7042.57|177
1587144000000|2020-04-17 17:20:00|7088.79|7052.79|7072.56|7036.56|7088.79|7052.79|7070.88|7034.88|120
1587144300000|2020-04-17 17:25:00|7072.41|7036.41|7070.82|7034.82|7075.33|7039.33|7069.91|7033.91|84
1587144600000|2020-04-17 17:30:00|7070.87|7034.87|7061.27|7025.27|7070.87|7034.87|7057.79|7021.79|146
1587144900000|2020-04-17 17:35:00|7062.14|7026.14|7062.81|7026.81|7064.36|7028.36|7059.48|7023.48|82
1587145200000|2020-04-17 17:40:00|7062.76|7026.76|7066.1|7030.1|7066.13|7030.13|7054.6|7018.6|123
1587145500000|2020-04-17 17:45:00|7066.24|7030.24|7060.98|7024.98|7066.24|7030.24|7060.22|7024.22|71
1587145800000|2020-04-17 17:50:00|7061.37|7025.37|7067.82|7031.82|7067.82|7031.82|7061.37|7025.37|106
1587146100000|2020-04-17 17:55:00|7067.14|7031.14|7066.73|7030.73|7067.35|7031.35|7062.54|7026.54|82
1587146400000|2020-04-17 18:00:00|7066.32|7030.32|7065.65|7029.65|7066.57|7030.57|7061.6|7025.6|76
1587146700000|2020-04-17 18:05:00|7065.58|7029.58|7064.56|7028.56|7068.12|7032.12|7064.22|7028.22|83
1587147000000|2020-04-17 18:10:00|7064.31|7028.31|7060.52|7024.52|7066.47|7030.47|7060.1|7024.1|127
1587147300000|2020-04-17 18:15:00|7062.75|7026.75|7052.73|7016.73|7062.75|7026.75|7050.79|7014.79|150
1587147600000|2020-04-17 18:20:00|7052.71|7016.71|7049.7|7013.7|7055.2|7019.2|7049.5|7013.5|90
1587147900000|2020-04-17 18:25:00|7049.5|7013.5|7047.48|7011.48|7052.02|7016.02|7046.44|7010.44|290
1587148200000|2020-04-17 18:30:00|7047.43|7011.43|7059.27|7023.27|7059.78|7023.78|7046.96|7010.96|117
1587148500000|2020-04-17 18:35:00|7058.91|7022.91|7052.26|7016.26|7059.15|7023.15|7050.26|7014.26|76
1587148800000|2020-04-17 18:40:00|7052.27|7016.27|7067.85|7031.85|7068.84|7032.84|7047.12|7011.12|322
1587149100000|2020-04-17 18:45:00|7067.42|7031.42|7066.77|7030.77|7069.72|7033.72|7066.77|7030.77|88
1587149400000|2020-04-17 18:50:00|7064.53|7028.53|7058.18|7022.18|7065.36|7029.36|7057.25|7021.25|111
1587149700000|2020-04-17 18:55:00|7058.02|7022.02|7055.84|7019.84|7061.93|7025.93|7055.39|7019.39|253
1587150000000|2020-04-17 19:00:00|7055.75|7019.75|7060.9|7024.9|7061.12|7025.12|7055.26|7019.26|336
1587150300000|2020-04-17 19:05:00|7060.26|7024.26|7062.63|7026.63|7062.75|7026.75|7059.69|7023.69|124
1587150600000|2020-04-17 19:10:00|7062.45|7026.45|7077.13|7041.13|7077.21|7041.21|7061.7|7025.7|185
1587150900000|2020-04-17 19:15:00|7077.23|7041.23|7079.98|7043.98|7079.98|7043.98|7075.16|7039.16|159
1587151200000|2020-04-17 19:20:00|7082|7046|7079.06|7043.06|7085.11|7049.11|7078.55|7042.55|318
1587151500000|2020-04-17 19:25:00|7078.89|7042.89|7069.62|7033.62|7078.89|7042.89|7069.61|7033.61|226
1587151800000|2020-04-17 19:30:00|7069.97|7033.97|7079.06|7043.06|7081.28|7045.28|7069.52|7033.52|184
1587152100000|2020-04-17 19:35:00|7079.59|7043.59|7076.61|7040.61|7079.6|7043.6|7073.39|7037.39|108
1587152400000|2020-04-17 19:40:00|7076.98|7040.98|7087.02|7051.02|7087.12|7051.12|7076.44|7040.44|64
1587152700000|2020-04-17 19:45:00|7087|7051|7080.75|7044.75|7087|7051|7080.29|7044.29|191
1587153000000|2020-04-17 19:50:00|7080.77|7044.77|7103.64|7067.64|7113.28|7077.28|7080.77|7044.77|542
1587153300000|2020-04-17 19:55:00|7102.99|7066.99|7091.4|7055.4|7103.34|7067.34|7081|7045|167
1587153600000|2020-04-17 20:00:00|7091.05|7055.05|7092.29|7056.29|7104.58|7068.58|7091.05|7055.05|348
1587153900000|2020-04-17 20:05:00|7093.06|7057.06|7100.43|7064.43|7103.15|7067.15|7086.56|7050.56|451
1587154200000|2020-04-17 20:10:00|7100.47|7064.47|7097.63|7061.63|7104.23|7068.23|7097.63|7061.63|271
1587154500000|2020-04-17 20:15:00|7098.55|7062.55|7098.89|7062.89|7101|7065|7092.43|7056.43|159
1587154800000|2020-04-17 20:20:00|7098.99|7062.99|7100.02|7064.02|7101.04|7065.04|7093.15|7057.15|275
1587155100000|2020-04-17 20:25:00|7099.75|7063.75|7098.8|7062.8|7100.75|7064.75|7092.43|7056.43|498
1587155400000|2020-04-17 20:30:00|7098.65|7062.65|7083.85|7047.85|7099.62|7063.62|7083.85|7047.85|195
1587155700000|2020-04-17 20:35:00|7084.34|7048.34|7085.1|7049.1|7086.27|7050.27|7082.5|7046.5|154
1587156000000|2020-04-17 20:40:00|7083.33|7047.33|7089.38|7053.38|7090.04|7054.04|7079.12|7043.12|296
1587156300000|2020-04-17 20:45:00|7093.67|7057.67|7088.69|7052.69|7094.31|7058.31|7085.21|7049.21|498
1587156600000|2020-04-17 20:50:00|7088.74|7052.74|7078.92|7042.92|7088.74|7052.74|7078.55|7042.55|163
1587156900000|2020-04-17 20:55:00|7078.52|7042.52|7081.12|7045.12|7086.75|7050.75|7078.03|7042.03|160
1587193200000|2020-04-18 07:00:00|7114.27|7078.27|7113.5|7077.5|7114.67|7078.67|7111.68|7075.68|63
1587193500000|2020-04-18 07:05:00|7113.45|7077.45|7110.28|7074.28|7114.02|7078.02|7109.76|7073.76|67
1587193800000|2020-04-18 07:10:00|7110.22|7074.22|7114.09|7078.09|7114.83|7078.83|7107.63|7071.63|215
1587194100000|2020-04-18 07:15:00|7114.78|7078.78|7109.97|7073.97|7115.66|7079.66|7109.97|7073.97|110
1587194400000|2020-04-18 07:20:00|7111.33|7075.33|7107.62|7071.62|7111.33|7075.33|7107.02|7071.02|143
1587194700000|2020-04-18 07:25:00|7107.28|7071.28|7108.58|7072.58|7108.97|7072.97|7107.28|7071.28|49
1587195000000|2020-04-18 07:30:00|7108.86|7072.86|7112.3|7076.3|7113.03|7077.03|7108.58|7072.58|168
1587195300000|2020-04-18 07:35:00|7112.5|7076.5|7114.41|7078.41|7115.74|7079.74|7112.5|7076.5|54
1587195600000|2020-04-18 07:40:00|7114.42|7078.42|7120.78|7084.78|7121.29|7085.29|7113.8|7077.8|101
1587195900000|2020-04-18 07:45:00|7120.45|7084.45|7120.05|7084.05|7120.45|7084.45|7118.81|7082.81|144
1587196200000|2020-04-18 07:50:00|7120.27|7084.27|7121.78|7085.78|7125.76|7089.76|7119.69|7083.69|190
1587196500000|2020-04-18 07:55:00|7121.6|7085.6|7119.11|7083.11|7121.99|7085.99|7118.85|7082.85|89
1587196800000|2020-04-18 08:00:00|7118.07|7082.07|7123.49|7087.49|7126.35|7090.35|7114.2|7078.2|155
1587197100000|2020-04-18 08:05:00|7123.52|7087.52|7129.22|7093.22|7130.05|7094.05|7123.24|7087.24|152
1587197400000|2020-04-18 08:10:00|7128.42|7092.42|7133.78|7097.78|7134.9|7098.9|7126.61|7090.61|215
1587197700000|2020-04-18 08:15:00|7133.17|7097.17|7128.4|7092.4|7134.39|7098.39|7128.4|7092.4|132
1587198000000|2020-04-18 08:20:00|7129.17|7093.17|7126.57|7090.57|7129.17|7093.17|7125.45|7089.45|260
1587198300000|2020-04-18 08:25:00|7126.63|7090.63|7126.15|7090.15|7127.46|7091.46|7126.05|7090.05|293
1587198600000|2020-04-18 08:30:00|7126.2|7090.2|7123.74|7087.74|7127.05|7091.05|7123.64|7087.64|74
1587198900000|2020-04-18 08:35:00|7123.64|7087.64|7123.1|7087.1|7124.21|7088.21|7123.1|7087.1|75
1587199200000|2020-04-18 08:40:00|7123.77|7087.77|7115.5|7079.5|7123.77|7087.77|7113.31|7077.31|152
1587199500000|2020-04-18 08:45:00|7114.8|7078.8|7115.5|7079.5|7115.8|7079.8|7113.06|7077.06|349
1587199800000|2020-04-18 08:50:00|7115.55|7079.55|7112.24|7076.24|7115.55|7079.55|7111.35|7075.35|181
1587200100000|2020-04-18 08:55:00|7112.22|7076.22|7118.02|7082.02|7119.99|7083.99|7112.22|7076.22|183
1587200400000|2020-04-18 09:00:00|7117.36|7081.36|7114.6|7078.6|7118.02|7082.02|7113.46|7077.46|127
1587200700000|2020-04-18 09:05:00|7114.27|7078.27|7116.1|7080.1|7116.11|7080.11|7114.13|7078.13|57
1587201000000|2020-04-18 09:10:00|7115.62|7079.62|7121.82|7085.82|7123.67|7087.67|7115.57|7079.57|169
1587201300000|2020-04-18 09:15:00|7121.26|7085.26|7123.28|7087.28|7123.87|7087.87|7120.74|7084.74|184
1587201600000|2020-04-18 09:20:00|7122.83|7086.83|7125.22|7089.22|7126.62|7090.62|7119.78|7083.78|215
1587201900000|2020-04-18 09:25:00|7125.24|7089.24|7124.03|7088.03|7125.74|7089.74|7120.42|7084.42|184
1587202200000|2020-04-18 09:30:00|7123.8|7087.8|7124.09|7088.09|7125.58|7089.58|7121.28|7085.28|406
1587202500000|2020-04-18 09:35:00|7124.18|7088.18|7125.39|7089.39|7125.61|7089.61|7122.64|7086.64|388
1587202800000|2020-04-18 09:40:00|7125.44|7089.44|7122.8|7086.8|7127.05|7091.05|7122.07|7086.07|316
1587203100000|2020-04-18 09:45:00|7122.76|7086.76|7119.39|7083.39|7124.39|7088.39|7119.39|7083.39|231
1587203400000|2020-04-18 09:50:00|7120|7084|7118.93|7082.93|7120.4|7084.4|7118.72|7082.72|49
1587203700000|2020-04-18 09:55:00|7119.23|7083.23|7119.41|7083.41|7119.41|7083.41|7112.81|7076.81|19
1587204000000|2020-04-18 10:00:00|7119.33|7083.33|7109.91|7073.91|7119.41|7083.41|7109.49|7073.49|72
1587204300000|2020-04-18 10:05:00|7109.93|7073.93|7115.1|7079.1|7115.1|7079.1|7108.39|7072.39|109
1587204600000|2020-04-18 10:10:00|7115.15|7079.15|7114.77|7078.77|7118.48|7082.48|7113.31|7077.31|123
1587204900000|2020-04-18 10:15:00|7114.52|7078.52|7115.07|7079.07|7116.54|7080.54|7113.13|7077.13|206
1587205200000|2020-04-18 10:20:00|7114.41|7078.41|7093.02|7057.02|7114.67|7078.67|7091.81|7055.81|164
1587205500000|2020-04-18 10:25:00|7093.07|7057.07|7083.06|7047.06|7096.24|7060.24|7081.77|7045.77|327
1587205800000|2020-04-18 10:30:00|7082.68|7046.68|7092.16|7056.16|7100.35|7064.35|7082.61|7046.61|351
1587206100000|2020-04-18 10:35:00|7091.72|7055.72|7099.57|7063.57|7101.84|7065.84|7088.12|7052.12|409
1587206400000|2020-04-18 10:40:00|7099.69|7063.69|7103.58|7067.58|7103.61|7067.61|7097.38|7061.38|306
1587206700000|2020-04-18 10:45:00|7103.23|7067.23|7101.58|7065.58|7103.99|7067.99|7100.9|7064.9|263
1587207000000|2020-04-18 10:50:00|7101.75|7065.75|7103.37|7067.37|7104.06|7068.06|7101.75|7065.75|144
1587207300000|2020-04-18 10:55:00|7103.35|7067.35|7105.58|7069.58|7105.59|7069.59|7101.09|7065.09|148
1587207600000|2020-04-18 11:00:00|7105.59|7069.59|7101.55|7065.55|7105.59|7069.59|7100.99|7064.99|195
1587207900000|2020-04-18 11:05:00|7101.39|7065.39|7101.74|7065.74|7103.79|7067.79|7100.86|7064.86|78
1587208200000|2020-04-18 11:10:00|7102.55|7066.55|7101.64|7065.64|7103.14|7067.14|7099.69|7063.69|204
1587208500000|2020-04-18 11:15:00|7101.67|7065.67|7098.78|7062.78|7102.4|7066.4|7092.47|7056.47|171
1587208800000|2020-04-18 11:20:00|7098.82|7062.82|7088.9|7052.9|7098.83|7062.83|7088.87|7052.87|176
1587209100000|2020-04-18 11:25:00|7088.87|7052.87|7095.26|7059.26|7095.6|7059.6|7087|7051|126
1587209400000|2020-04-18 11:30:00|7094.01|7058.01|7095.82|7059.82|7098.75|7062.75|7092.15|7056.15|173
1587209700000|2020-04-18 11:35:00|7095.13|7059.13|7102.12|7066.12|7104.19|7068.19|7095.13|7059.13|196
1587210000000|2020-04-18 11:40:00|7102.14|7066.14|7098.87|7062.87|7102.16|7066.16|7096.45|7060.45|149
1587210300000|2020-04-18 11:45:00|7098.08|7062.08|7101.8|7065.8|7102.54|7066.54|7098.07|7062.07|48
1587210600000|2020-04-18 11:50:00|7102.21|7066.21|7101.61|7065.61|7102.21|7066.21|7100.42|7064.42|37
1587210900000|2020-04-18 11:55:00|7101.53|7065.53|7132.09|7096.09|7140.6|7104.6|7101.53|7065.53|222
1587211200000|2020-04-18 12:00:00|7132.1|7096.1|7115.04|7079.04|7136.14|7100.14|7109.1|7073.1|418
1587211500000|2020-04-18 12:05:00|7115.71|7079.71|7124.41|7088.41|7124.62|7088.62|7115.71|7079.71|130
1587211800000|2020-04-18 12:10:00|7124.45|7088.45|7119.06|7083.06|7124.45|7088.45|7115.18|7079.18|71
1587212100000|2020-04-18 12:15:00|7118.96|7082.96|7121.49|7085.49|7121.9|7085.9|7113.8|7077.8|303
1587212400000|2020-04-18 12:20:00|7120.72|7084.72|7131.23|7095.23|7133.2|7097.2|7119.78|7083.78|502
1587212700000|2020-04-18 12:25:00|7131.18|7095.18|7125.63|7089.63|7132.1|7096.1|7125.63|7089.63|126
1587213000000|2020-04-18 12:30:00|7126.32|7090.32|7121.12|7085.12|7127.77|7091.77|7116.48|7080.48|112
1587213300000|2020-04-18 12:35:00|7121.13|7085.13|7120.71|7084.71|7123.37|7087.37|7120.41|7084.41|138
1587213600000|2020-04-18 12:40:00|7120.93|7084.93|7122.7|7086.7|7122.7|7086.7|7119.62|7083.62|62
1587213900000|2020-04-18 12:45:00|7122.86|7086.86|7127.33|7091.33|7127.33|7091.33|7122.86|7086.86|52
1587214200000|2020-04-18 12:50:00|7127.32|7091.32|7175.73|7139.73|7184.29|7148.29|7125.51|7089.51|302
1587214500000|2020-04-18 12:55:00|7176.23|7140.23|7162.81|7126.81|7180.59|7144.59|7141|7105|381
1587214800000|2020-04-18 13:00:00|7162.86|7126.86|7176.87|7140.87|7181.24|7145.24|7155.98|7119.98|282
1587215100000|2020-04-18 13:05:00|7176.33|7140.33|7202.43|7166.43|7214.25|7178.25|7172.32|7136.32|579
1587215400000|2020-04-18 13:10:00|7202.48|7166.48|7196.7|7160.7|7209.2|7173.2|7180.59|7144.59|483
1587215700000|2020-04-18 13:15:00|7196.39|7160.39|7196.64|7160.64|7203.23|7167.23|7188.77|7152.77|350
1587216000000|2020-04-18 13:20:00|7196.59|7160.59|7183.35|7147.35|7196.59|7160.59|7176.49|7140.49|549
1587216300000|2020-04-18 13:25:00|7190.99|7154.99|7192.16|7156.16|7195.45|7159.45|7186.29|7150.29|228
1587216600000|2020-04-18 13:30:00|7192.17|7156.17|7199.47|7163.47|7202.27|7166.27|7190.71|7154.71|333
1587216900000|2020-04-18 13:35:00|7199.52|7163.52|7202.63|7166.63|7205.64|7169.64|7197.08|7161.08|163
1587217200000|2020-04-18 13:40:00|7202.73|7166.73|7196.46|7160.46|7203.89|7167.89|7195.72|7159.72|221
1587217500000|2020-04-18 13:45:00|7196.42|7160.42|7232.9|7196.9|7251.87|7215.87|7196.42|7160.42|534
1587217800000|2020-04-18 13:50:00|7232.93|7196.93|7268.65|7232.65|7285.35|7249.35|7232.93|7196.93|507
1587218100000|2020-04-18 13:55:00|7268.5|7232.5|7268.8|7232.8|7269.68|7233.68|7255.45|7219.45|462
1587218400000|2020-04-18 14:00:00|7268.85|7232.85|7256.74|7220.74|7284.43|7248.43|7256.06|7220.06|503
1587218700000|2020-04-18 14:05:00|7256.79|7220.79|7256.9|7220.9|7258.9|7222.9|7243.26|7207.26|344
1587219000000|2020-04-18 14:10:00|7257.05|7221.05|7256.48|7220.48|7259.58|7223.58|7252.16|7216.16|354
1587219300000|2020-04-18 14:15:00|7256.23|7220.23|7245.18|7209.18|7256.23|7220.23|7244.18|7208.18|289
1587219600000|2020-04-18 14:20:00|7245.15|7209.15|7243.12|7207.12|7254.82|7218.82|7242.96|7206.96|342
1587219900000|2020-04-18 14:25:00|7243.15|7207.15|7256.86|7220.86|7258.19|7222.19|7243.02|7207.02|231
1587220200000|2020-04-18 14:30:00|7256.66|7220.66|7260.09|7224.09|7265.74|7229.74|7256.56|7220.56|239
1587220500000|2020-04-18 14:35:00|7260.14|7224.14|7252.1|7216.1|7260.15|7224.15|7251.52|7215.52|222
1587220800000|2020-04-18 14:40:00|7252.12|7216.12|7262.84|7226.84|7262.85|7226.85|7252.07|7216.07|320
1587221100000|2020-04-18 14:45:00|7264.89|7228.89|7266.16|7230.16|7266.8|7230.8|7264.87|7228.87|68
1587221400000|2020-04-18 14:50:00|7266.19|7230.19|7260.46|7224.46|7273.03|7237.03|7258.87|7222.87|165
1587221700000|2020-04-18 14:55:00|7258.98|7222.98|7253.83|7217.83|7258.98|7222.98|7245.12|7209.12|146
1587222000000|2020-04-18 15:00:00|7253.84|7217.84|7259.89|7223.89|7265.58|7229.58|7253.83|7217.83|294
1587222300000|2020-04-18 15:05:00|7259.93|7223.93|7248.22|7212.22|7260.41|7224.41|7244.84|7208.84|175
1587222600000|2020-04-18 15:10:00|7248.27|7212.27|7251.08|7215.08|7251.71|7215.71|7243.74|7207.74|136
1587222900000|2020-04-18 15:15:00|7250.61|7214.61|7249.59|7213.59|7253.36|7217.36|7248.65|7212.65|119
1587223200000|2020-04-18 15:20:00|7250.06|7214.06|7251.82|7215.82|7251.9|7215.9|7247.27|7211.27|134
1587223500000|2020-04-18 15:25:00|7251.9|7215.9|7260.52|7224.52|7262.23|7226.23|7251.9|7215.9|64
1587223800000|2020-04-18 15:30:00|7261.34|7225.34|7263.29|7227.29|7265.2|7229.2|7252.81|7216.81|238
1587224100000|2020-04-18 15:35:00|7263.4|7227.4|7263.1|7227.1|7264.62|7228.62|7258.73|7222.73|241
1587224400000|2020-04-18 15:40:00|7263.15|7227.15|7260.47|7224.47|7263.15|7227.15|7260.11|7224.11|32
1587224700000|2020-04-18 15:45:00|7259.87|7223.87|7268.02|7232.02|7268.02|7232.02|7251.69|7215.69|245
1587225000000|2020-04-18 15:50:00|7268.56|7232.56|7269.16|7233.16|7272.73|7236.73|7268.4|7232.4|206
1587225300000|2020-04-18 15:55:00|7269.3|7233.3|7267.72|7231.72|7270.37|7234.37|7260.03|7224.03|193
1587225600000|2020-04-18 16:00:00|7268.85|7232.85|7241.7|7205.7|7271.47|7235.47|7223.87|7187.87|484
1587225900000|2020-04-18 16:05:00|7243.77|7207.77|7232.29|7196.29|7243.77|7207.77|7231.35|7195.35|177
1587226200000|2020-04-18 16:10:00|7234.25|7198.25|7233.93|7197.93|7239.49|7203.49|7233.84|7197.84|90
1587226500000|2020-04-18 16:15:00|7234.02|7198.02|7225.61|7189.61|7239.32|7203.32|7224.58|7188.58|147
1587226800000|2020-04-18 16:20:00|7225.76|7189.76|7223.85|7187.85|7225.81|7189.81|7217.7|7181.7|111
1587227100000|2020-04-18 16:25:00|7224.33|7188.33|7227.81|7191.81|7228.46|7192.46|7224.33|7188.33|40
1587227400000|2020-04-18 16:30:00|7226.18|7190.18|7190.62|7154.62|7226.18|7190.18|7189.88|7153.88|326
1587227700000|2020-04-18 16:35:00|7190.59|7154.59|7205.64|7169.64|7216.29|7180.29|7189.99|7153.99|380
1587228000000|2020-04-18 16:40:00|7205.56|7169.56|7210.37|7174.37|7211.64|7175.64|7205.51|7169.51|125
1587228300000|2020-04-18 16:45:00|7209.79|7173.79|7214.76|7178.76|7215.35|7179.35|7209.36|7173.36|64
1587228600000|2020-04-18 16:50:00|7214.4|7178.4|7209.51|7173.51|7214.8|7178.8|7205.33|7169.33|290
1587228900000|2020-04-18 16:55:00|7209.48|7173.48|7218.14|7182.14|7219.33|7183.33|7207.43|7171.43|135
1587229200000|2020-04-18 17:00:00|7218.12|7182.12|7212.1|7176.1|7218.82|7182.82|7205.22|7169.22|281
1587229500000|2020-04-18 17:05:00|7211.61|7175.61|7212.84|7176.84|7212.84|7176.84|7206.96|7170.96|265
1587229800000|2020-04-18 17:10:00|7212.66|7176.66|7208.01|7172.01|7212.84|7176.84|7207.58|7171.58|126
1587230100000|2020-04-18 17:15:00|7208.11|7172.11|7222.99|7186.99|7224.45|7188.45|7207.81|7171.81|186
1587230400000|2020-04-18 17:20:00|7222.93|7186.93|7222.49|7186.49|7222.93|7186.93|7220.16|7184.16|101
1587230700000|2020-04-18 17:25:00|7222.5|7186.5|7229.5|7193.5|7230.45|7194.45|7220.49|7184.49|163
1587231000000|2020-04-18 17:30:00|7229.62|7193.62|7235.17|7199.17|7236.08|7200.08|7229.5|7193.5|181
1587231300000|2020-04-18 17:35:00|7234.61|7198.61|7229.61|7193.61|7234.61|7198.61|7229.61|7193.61|231
1587231600000|2020-04-18 17:40:00|7230.73|7194.73|7224.99|7188.99|7230.81|7194.81|7224.69|7188.69|72
1587231900000|2020-04-18 17:45:00|7225.04|7189.04|7216.79|7180.79|7225.35|7189.35|7216.59|7180.59|182
1587232200000|2020-04-18 17:50:00|7216.89|7180.89|7216.3|7180.3|7217.39|7181.39|7214.36|7178.36|161
1587232500000|2020-04-18 17:55:00|7216.32|7180.32|7216.16|7180.16|7218.26|7182.26|7215.03|7179.03|136
1587232800000|2020-04-18 18:00:00|7217.07|7181.07|7214.22|7178.22|7218.42|7182.42|7212.98|7176.98|144
1587233100000|2020-04-18 18:05:00|7214.47|7178.47|7214.36|7178.36|7214.84|7178.84|7211.65|7175.65|23
1587233400000|2020-04-18 18:10:00|7213.44|7177.44|7212|7176|7214.85|7178.85|7210.62|7174.62|108
1587233700000|2020-04-18 18:15:00|7212.05|7176.05|7203.7|7167.7|7212.05|7176.05|7202.78|7166.78|106
1587234000000|2020-04-18 18:20:00|7203.75|7167.75|7212.24|7176.24|7212.24|7176.24|7202.35|7166.35|147
1587234300000|2020-04-18 18:25:00|7212.23|7176.23|7213.94|7177.94|7214.43|7178.43|7210.25|7174.25|67
1587234600000|2020-04-18 18:30:00|7213.7|7177.7|7219.56|7183.56|7219.57|7183.57|7212.06|7176.06|59
1587234900000|2020-04-18 18:35:00|7221.27|7185.27|7221.21|7185.21|7223.27|7187.27|7219.66|7183.66|85
1587235200000|2020-04-18 18:40:00|7220.96|7184.96|7222.15|7186.15|7222.88|7186.88|7220.29|7184.29|67
1587235500000|2020-04-18 18:45:00|7223.15|7187.15|7220.08|7184.08|7223.82|7187.82|7216.68|7180.68|41
1587235800000|2020-04-18 18:50:00|7219.98|7183.98|7221.26|7185.26|7221.32|7185.32|7219.11|7183.11|54
1587236100000|2020-04-18 18:55:00|7221.31|7185.31|7220.91|7184.91|7223.3|7187.3|7219.97|7183.97|66
1587236400000|2020-04-18 19:00:00|7221.71|7185.71|7215.81|7179.81|7221.71|7185.71|7213.15|7177.15|139
1587236700000|2020-04-18 19:05:00|7215.16|7179.16|7216|7180|7218.92|7182.92|7214.68|7178.68|49
1587237000000|2020-04-18 19:10:00|7217.24|7181.24|7227.11|7191.11|7231|7195|7217.24|7181.24|147
1587237300000|2020-04-18 19:15:00|7227.14|7191.14|7244|7208|7245.99|7209.99|7227.14|7191.14|176
1587237600000|2020-04-18 19:20:00|7243.24|7207.24|7244.54|7208.54|7248|7212|7242|7206|135
1587237900000|2020-04-18 19:25:00|7244.49|7208.49|7238.87|7202.87|7246.21|7210.21|7234.9|7198.9|169
1587238200000|2020-04-18 19:30:00|7238.51|7202.51|7238.03|7202.03|7239.88|7203.88|7233.03|7197.03|88
1587238500000|2020-04-18 19:35:00|7238.04|7202.04|7238.32|7202.32|7243.12|7207.12|7238.03|7202.03|230
1587238800000|2020-04-18 19:40:00|7238.55|7202.55|7239.53|7203.53|7240.07|7204.07|7238.32|7202.32|80
1587239100000|2020-04-18 19:45:00|7239.29|7203.29|7241.87|7205.87|7241.89|7205.89|7239.29|7203.29|107
1587239400000|2020-04-18 19:50:00|7241.86|7205.86|7239.08|7203.08|7241.86|7205.86|7236.06|7200.06|142
1587239700000|2020-04-18 19:55:00|7238.5|7202.5|7238.73|7202.73|7239.96|7203.96|7238.5|7202.5|59
1587240000000|2020-04-18 20:00:00|7238.19|7202.19|7227.43|7191.43|7238.19|7202.19|7224.12|7188.12|85
1587240300000|2020-04-18 20:05:00|7226.92|7190.92|7235.2|7199.2|7235.22|7199.22|7226.17|7190.17|195
1587240600000|2020-04-18 20:10:00|7235.18|7199.18|7241.02|7205.02|7241.02|7205.02|7230.42|7194.42|116
1587240900000|2020-04-18 20:15:00|7240.82|7204.82|7241.79|7205.79|7242.74|7206.74|7240.57|7204.57|161
1587241200000|2020-04-18 20:20:00|7241.85|7205.85|7248.9|7212.9|7251.96|7215.96|7241.34|7205.34|226
1587241500000|2020-04-18 20:25:00|7248.85|7212.85|7246.65|7210.65|7251.25|7215.25|7246.65|7210.65|102
1587241800000|2020-04-18 20:30:00|7246.82|7210.82|7250.97|7214.97|7251.02|7215.02|7246.65|7210.65|48
1587242100000|2020-04-18 20:35:00|7251.07|7215.07|7251.58|7215.58|7252.59|7216.59|7249.67|7213.67|145
1587242400000|2020-04-18 20:40:00|7250.75|7214.75|7248.16|7212.16|7251.3|7215.3|7247.93|7211.93|53
1587242700000|2020-04-18 20:45:00|7248.14|7212.14|7251.33|7215.33|7253.21|7217.21|7247.57|7211.57|175
1587243000000|2020-04-18 20:50:00|7252.11|7216.11|7249.74|7213.74|7252.11|7216.11|7248.96|7212.96|43
1587243300000|2020-04-18 20:55:00|7249.57|7213.57|7250.24|7214.24|7251|7215|7249.17|7213.17|50
1587243600000|2020-04-18 21:00:00|7249.76|7213.76|7248.81|7212.81|7250.24|7214.24|7248.33|7212.33|104
1587243900000|2020-04-18 21:05:00|7248.84|7212.84|7251.92|7215.92|7252.35|7216.35|7248.81|7212.81|127
1587244200000|2020-04-18 21:10:00|7251.88|7215.88|7254.25|7218.25|7254.56|7218.56|7249.41|7213.41|236
1587244500000|2020-04-18 21:15:00|7254.26|7218.26|7255.09|7219.09|7260.69|7224.69|7254.25|7218.25|160
1587244800000|2020-04-18 21:20:00|7255.04|7219.04|7252.62|7216.62|7255.04|7219.04|7249.75|7213.75|299
1587245100000|2020-04-18 21:25:00|7252.61|7216.61|7248.61|7212.61|7253.5|7217.5|7246.94|7210.94|217
1587245400000|2020-04-18 21:30:00|7248.02|7212.02|7245.35|7209.35|7250.01|7214.01|7244.45|7208.45|131
1587245700000|2020-04-18 21:35:00|7245.1|7209.1|7239.98|7203.98|7247.06|7211.06|7237.92|7201.92|207
1587246000000|2020-04-18 21:40:00|7239.77|7203.77|7246.02|7210.02|7247.93|7211.93|7239.77|7203.77|295
1587246300000|2020-04-18 21:45:00|7245.77|7209.77|7242.54|7206.54|7247.26|7211.26|7242.36|7206.36|205
1587246600000|2020-04-18 21:50:00|7242.59|7206.59|7244.45|7208.45|7247.25|7211.25|7236.19|7200.19|195
1587246900000|2020-04-18 21:55:00|7245.5|7209.5|7242.2|7206.2|7245.5|7209.5|7239.93|7203.93|251
1587247200000|2020-04-18 22:00:00|7242.15|7206.15|7243.23|7207.23|7244.28|7208.28|7237.5|7201.5|216
1587247500000|2020-04-18 22:05:00|7243.28|7207.28|7250.15|7214.15|7251.93|7215.93|7243.28|7207.28|282
1587247800000|2020-04-18 22:10:00|7250.05|7214.05|7255.46|7219.46|7256.91|7220.91|7250|7214|139
1587248100000|2020-04-18 22:15:00|7255.52|7219.52|7255.66|7219.66|7255.66|7219.66|7252.45|7216.45|58
1587248400000|2020-04-18 22:20:00|7256.45|7220.45|7255.58|7219.58|7257.33|7221.33|7255.36|7219.36|218
1587248700000|2020-04-18 22:25:00|7255.36|7219.36|7254.64|7218.64|7256.5|7220.5|7254.53|7218.53|88
1587249000000|2020-04-18 22:30:00|7254.69|7218.69|7258.88|7222.88|7259.29|7223.29|7254.69|7218.69|104
1587249300000|2020-04-18 22:35:00|7258.76|7222.76|7272.81|7236.81|7274.43|7238.43|7258.43|7222.43|264
1587249600000|2020-04-18 22:40:00|7273.06|7237.06|7276.36|7240.36|7279.24|7243.24|7269.85|7233.85|277
1587249900000|2020-04-18 22:45:00|7276.37|7240.37|7288.63|7252.63|7288.74|7252.74|7276.06|7240.06|260
1587250200000|2020-04-18 22:50:00|7287.44|7251.44|7300.76|7264.76|7314.48|7278.48|7287.44|7251.44|427
1587250500000|2020-04-18 22:55:00|7300.79|7264.79|7289.18|7253.18|7301.97|7265.97|7288.89|7252.89|204
1587250800000|2020-04-18 23:00:00|7286.52|7250.52|7273.52|7237.52|7294.07|7258.07|7268.79|7232.79|350
1587251100000|2020-04-18 23:05:00|7274.92|7238.92|7283.12|7247.12|7286.13|7250.13|7274.74|7238.74|413
1587251400000|2020-04-18 23:10:00|7283.17|7247.17|7275.27|7239.27|7283.22|7247.22|7275.16|7239.16|415
1587251700000|2020-04-18 23:15:00|7275.23|7239.23|7289.58|7253.58|7289.95|7253.95|7274.95|7238.95|194
1587252000000|2020-04-18 23:20:00|7289.22|7253.22|7292.16|7256.16|7298.65|7262.65|7288.68|7252.68|348
1587252300000|2020-04-18 23:25:00|7292.21|7256.21|7293.91|7257.91|7301.99|7265.99|7292.21|7256.21|381
1587252600000|2020-04-18 23:30:00|7294.07|7258.07|7279.91|7243.91|7294.43|7258.43|7279.49|7243.49|268
1587252900000|2020-04-18 23:35:00|7279.96|7243.96|7282.85|7246.85|7284|7248|7276.16|7240.16|356
1587253200000|2020-04-18 23:40:00|7282.8|7246.8|7274.55|7238.55|7282.8|7246.8|7261.31|7225.31|438
1587253500000|2020-04-18 23:45:00|7274.65|7238.65|7267.94|7231.94|7274.88|7238.88|7263.87|7227.87|321
1587253800000|2020-04-18 23:50:00|7268.04|7232.04|7270.61|7234.61|7270.96|7234.96|7263.75|7227.75|191
1587254100000|2020-04-18 23:55:00|7270.59|7234.59|7276.94|7240.94|7277.85|7241.85|7270.22|7234.22|185
1587254400000|2020-04-19 00:00:00|7277|7241|7264.78|7228.78|7292.72|7256.72|7260.84|7224.84|416
1587254700000|2020-04-19 00:05:00|7266.58|7230.58|7260.54|7224.54|7266.59|7230.59|7254.43|7218.43|288
1587255000000|2020-04-19 00:10:00|7260.89|7224.89|7256.97|7220.97|7264.87|7228.87|7253.16|7217.16|154
1587255300000|2020-04-19 00:15:00|7256.79|7220.79|7234.71|7198.71|7256.79|7220.79|7214.86|7178.86|412
1587255600000|2020-04-19 00:20:00|7234.08|7198.08|7224.24|7188.24|7243.43|7207.43|7224.24|7188.24|390
1587255900000|2020-04-19 00:25:00|7223.5|7187.5|7232.79|7196.79|7232.79|7196.79|7222.17|7186.17|435
1587256200000|2020-04-19 00:30:00|7232.78|7196.78|7242.44|7206.44|7242.44|7206.44|7231.68|7195.68|290
1587256500000|2020-04-19 00:35:00|7242.46|7206.46|7241.69|7205.69|7245.45|7209.45|7238.18|7202.18|112
1587256800000|2020-04-19 00:40:00|7242.19|7206.19|7240.14|7204.14|7242.19|7206.19|7237.26|7201.26|97
1587257100000|2020-04-19 00:45:00|7241.53|7205.53|7245.86|7209.86|7246.42|7210.42|7237.76|7201.76|237
1587257400000|2020-04-19 00:50:00|7245.83|7209.83|7247.89|7211.89|7253.47|7217.47|7241.55|7205.55|438
1587257700000|2020-04-19 00:55:00|7247.9|7211.9|7247.91|7211.91|7252.11|7216.11|7246.08|7210.08|366
1587258000000|2020-04-19 01:00:00|7249.39|7213.39|7247.75|7211.75|7250.75|7214.75|7245.64|7209.64|141
1587258300000|2020-04-19 01:05:00|7247.74|7211.74|7245.49|7209.49|7247.74|7211.74|7233.69|7197.69|294
1587258600000|2020-04-19 01:10:00|7245.3|7209.3|7248.36|7212.36|7250.42|7214.42|7245.3|7209.3|265
1587258900000|2020-04-19 01:15:00|7248.32|7212.32|7238.74|7202.74|7248.32|7212.32|7235.53|7199.53|458
1587259200000|2020-04-19 01:20:00|7238.79|7202.79|7239.75|7203.75|7244.16|7208.16|7236.15|7200.15|310
1587259500000|2020-04-19 01:25:00|7239.85|7203.85|7231.55|7195.55|7243.11|7207.11|7231.55|7195.55|259
1587259800000|2020-04-19 01:30:00|7230.5|7194.5|7238.43|7202.43|7238.87|7202.87|7222.64|7186.64|352
1587260100000|2020-04-19 01:35:00|7237.75|7201.75|7237.91|7201.91|7238.31|7202.31|7236.04|7200.04|40
1587260400000|2020-04-19 01:40:00|7237.93|7201.93|7239.87|7203.87|7239.87|7203.87|7237.91|7201.91|54
1587260700000|2020-04-19 01:45:00|7240.46|7204.46|7241.42|7205.42|7241.42|7205.42|7240.46|7204.46|18
1587261000000|2020-04-19 01:50:00|7242.07|7206.07|7254.52|7218.52|7254.52|7218.52|7242.06|7206.06|365
1587261300000|2020-04-19 01:55:00|7254.76|7218.76|7253.64|7217.64|7257.41|7221.41|7252.7|7216.7|253
1587261600000|2020-04-19 02:00:00|7252.89|7216.89|7247.4|7211.4|7252.89|7216.89|7247.4|7211.4|139
1587261900000|2020-04-19 02:05:00|7248.22|7212.22|7243.91|7207.91|7248.22|7212.22|7243.91|7207.91|128
1587262200000|2020-04-19 02:10:00|7244.92|7208.92|7239.92|7203.92|7244.97|7208.97|7238.99|7202.99|140
1587262500000|2020-04-19 02:15:00|7239.4|7203.4|7245.17|7209.17|7247.15|7211.15|7238.99|7202.99|98
1587262800000|2020-04-19 02:20:00|7244.84|7208.84|7247.15|7211.15|7247.95|7211.95|7243.4|7207.4|86
1587263100000|2020-04-19 02:25:00|7247.72|7211.72|7250.52|7214.52|7255.54|7219.54|7247.15|7211.15|217
1587263400000|2020-04-19 02:30:00|7250.34|7214.34|7249.68|7213.68|7253.04|7217.04|7247.75|7211.75|180
1587263700000|2020-04-19 02:35:00|7249.69|7213.69|7256.54|7220.54|7256.71|7220.71|7249.68|7213.68|86
1587264000000|2020-04-19 02:40:00|7256.55|7220.55|7268.05|7232.05|7268.27|7232.27|7256.2|7220.2|78
1587264300000|2020-04-19 02:45:00|7267.86|7231.86|7263.27|7227.27|7269.02|7233.02|7259.7|7223.7|314
1587264600000|2020-04-19 02:50:00|7262.92|7226.92|7259.32|7223.32|7263.71|7227.71|7257.69|7221.69|115
1587264900000|2020-04-19 02:55:00|7259.37|7223.37|7258.87|7222.87|7262.69|7226.69|7257.65|7221.65|162
1587265200000|2020-04-19 03:00:00|7258.92|7222.92|7250.37|7214.37|7258.94|7222.94|7248.59|7212.59|139
1587265500000|2020-04-19 03:05:00|7250.4|7214.4|7252.05|7216.05|7252.05|7216.05|7248.24|7212.24|101
1587265800000|2020-04-19 03:10:00|7251.95|7215.95|7251.28|7215.28|7251.95|7215.95|7243.69|7207.69|79
1587266100000|2020-04-19 03:15:00|7251.26|7215.26|7249.66|7213.66|7251.92|7215.92|7246.18|7210.18|89
1587266400000|2020-04-19 03:20:00|7249.99|7213.99|7257.26|7221.26|7258.42|7222.42|7249.99|7213.99|155
1587266700000|2020-04-19 03:25:00|7257.24|7221.24|7256.96|7220.96|7259.91|7223.91|7255.92|7219.92|160
1587267000000|2020-04-19 03:30:00|7256.59|7220.59|7257.89|7221.89|7260.51|7224.51|7255.49|7219.49|115
1587267300000|2020-04-19 03:35:00|7257.88|7221.88|7259.8|7223.8|7263.38|7227.38|7255.14|7219.14|184
1587267600000|2020-04-19 03:40:00|7259.13|7223.13|7252.17|7216.17|7259.18|7223.18|7250|7214|90
1587267900000|2020-04-19 03:45:00|7252.12|7216.12|7253.7|7217.7|7256.16|7220.16|7251.87|7215.87|95
1587268200000|2020-04-19 03:50:00|7253.25|7217.25|7254.81|7218.81|7258.12|7222.12|7252.76|7216.76|92
1587268500000|2020-04-19 03:55:00|7254.84|7218.84|7254.29|7218.29|7257.49|7221.49|7254.29|7218.29|89
1587268800000|2020-04-19 04:00:00|7254.27|7218.27|7254.66|7218.66|7256.11|7220.11|7250.12|7214.12|271
1587269100000|2020-04-19 04:05:00|7254.55|7218.55|7259.81|7223.81|7260.29|7224.29|7253.99|7217.99|190
1587269400000|2020-04-19 04:10:00|7259.82|7223.82|7262.66|7226.66|7264.34|7228.34|7259.82|7223.82|114
1587269700000|2020-04-19 04:15:00|7262.24|7226.24|7259.31|7223.31|7263.79|7227.79|7259.31|7223.31|66
1587270000000|2020-04-19 04:20:00|7258.94|7222.94|7261.09|7225.09|7262.42|7226.42|7258.31|7222.31|92
1587270300000|2020-04-19 04:25:00|7261.1|7225.1|7261.09|7225.09|7263.69|7227.69|7260.33|7224.33|149
1587270600000|2020-04-19 04:30:00|7261.03|7225.03|7264.18|7228.18|7264.67|7228.67|7260.52|7224.52|50
1587270900000|2020-04-19 04:35:00|7263.86|7227.86|7258.95|7222.95|7263.86|7227.86|7258.95|7222.95|32
1587271200000|2020-04-19 04:40:00|7258.37|7222.37|7255.86|7219.86|7258.37|7222.37|7255.21|7219.21|198
1587271500000|2020-04-19 04:45:00|7254.96|7218.96|7256.03|7220.03|7258.01|7222.01|7254.86|7218.86|82
1587271800000|2020-04-19 04:50:00|7256.13|7220.13|7253.13|7217.13|7256.48|7220.48|7249.58|7213.58|97
1587272100000|2020-04-19 04:55:00|7252.22|7216.22|7248.98|7212.98|7252.22|7216.22|7248.47|7212.47|47
1587272400000|2020-04-19 05:00:00|7248.21|7212.21|7248.77|7212.77|7250.03|7214.03|7247.56|7211.56|30
1587272700000|2020-04-19 05:05:00|7248.82|7212.82|7241.29|7205.29|7248.82|7212.82|7237.74|7201.74|87
1587273000000|2020-04-19 05:10:00|7241.11|7205.11|7226.04|7190.04|7241.11|7205.11|7223.09|7187.09|109
1587273300000|2020-04-19 05:15:00|7225.91|7189.91|7231.48|7195.48|7233.12|7197.12|7221.19|7185.19|256
1587273600000|2020-04-19 05:20:00|7231.29|7195.29|7237.16|7201.16|7238.62|7202.62|7231.29|7195.29|161
1587273900000|2020-04-19 05:25:00|7237.21|7201.21|7247.13|7211.13|7247.3|7211.3|7236.85|7200.85|181
1587274200000|2020-04-19 05:30:00|7247.14|7211.14|7247.52|7211.52|7248.83|7212.83|7246.18|7210.18|120
1587274500000|2020-04-19 05:35:00|7247.51|7211.51|7243.23|7207.23|7247.98|7211.98|7236.3|7200.3|134
1587274800000|2020-04-19 05:40:00|7242.88|7206.88|7240.39|7204.39|7244.62|7208.62|7235.55|7199.55|84
1587275100000|2020-04-19 05:45:00|7238.14|7202.14|7223.51|7187.51|7238.14|7202.14|7221.67|7185.67|125
1587275400000|2020-04-19 05:50:00|7224.89|7188.89|7162.83|7126.83|7230.78|7194.78|7154.2|7118.2|314
1587275700000|2020-04-19 05:55:00|7162.87|7126.87|7142.67|7106.67|7173|7137|7138.61|7102.61|366
1587276000000|2020-04-19 06:00:00|7142.66|7106.66|7160.49|7124.49|7165.29|7129.29|7131.41|7095.41|351
1587276300000|2020-04-19 06:05:00|7160.44|7124.44|7165.54|7129.54|7170.44|7134.44|7159.44|7123.44|162
1587276600000|2020-04-19 06:10:00|7165.58|7129.58|7162.45|7126.45|7167.93|7131.93|7160.3|7124.3|149
1587276900000|2020-04-19 06:15:00|7162.5|7126.5|7166.27|7130.27|7166.55|7130.55|7155.43|7119.43|136
1587277200000|2020-04-19 06:20:00|7166.22|7130.22|7186.05|7150.05|7196.82|7160.82|7166.22|7130.22|133
1587277500000|2020-04-19 06:25:00|7186.19|7150.19|7185.41|7149.41|7189.95|7153.95|7178.69|7142.69|163
1587277800000|2020-04-19 06:30:00|7184.41|7148.41|7183|7147|7185.84|7149.84|7172.74|7136.74|344
1587278100000|2020-04-19 06:35:00|7183.87|7147.87|7179.09|7143.09|7186.1|7150.1|7175.75|7139.75|113
1587278400000|2020-04-19 06:40:00|7178.79|7142.79|7180.88|7144.88|7187.71|7151.71|7178.64|7142.64|160
1587278700000|2020-04-19 06:45:00|7180.85|7144.85|7168.62|7132.62|7180.85|7144.85|7168.01|7132.01|83
1587279000000|2020-04-19 06:50:00|7167.35|7131.35|7169.29|7133.29|7169.42|7133.42|7166.6|7130.6|125
1587279300000|2020-04-19 06:55:00|7169.28|7133.28|7180.11|7144.11|7180.33|7144.33|7169.07|7133.07|102
1587279600000|2020-04-19 07:00:00|7178.55|7142.55|7173.19|7137.19|7178.55|7142.55|7169.45|7133.45|46
1587279900000|2020-04-19 07:05:00|7173.24|7137.24|7172.36|7136.36|7173.88|7137.88|7170.04|7134.04|73
1587280200000|2020-04-19 07:10:00|7172.51|7136.51|7178.72|7142.72|7179.48|7143.48|7171.85|7135.85|58
1587280500000|2020-04-19 07:15:00|7177.87|7141.87|7178.9|7142.9|7180.52|7144.52|7177.03|7141.03|43
1587280800000|2020-04-19 07:20:00|7179.8|7143.8|7183.85|7147.85|7183.85|7147.85|7179.47|7143.47|145
1587281100000|2020-04-19 07:25:00|7183.55|7147.55|7177.6|7141.6|7185.2|7149.2|7177.6|7141.6|47
1587281400000|2020-04-19 07:30:00|7177.55|7141.55|7171.09|7135.09|7177.55|7141.55|7170.27|7134.27|95
1587281700000|2020-04-19 07:35:00|7171.23|7135.23|7162.46|7126.46|7171.51|7135.51|7148.82|7112.82|159
1587282000000|2020-04-19 07:40:00|7161.67|7125.67|7164.65|7128.65|7166.32|7130.32|7159.92|7123.92|171
1587282300000|2020-04-19 07:45:00|7164.6|7128.6|7169.43|7133.43|7169.93|7133.93|7164.39|7128.39|279
1587282600000|2020-04-19 07:50:00|7169.48|7133.48|7172.39|7136.39|7173.77|7137.77|7169.39|7133.39|188
1587282900000|2020-04-19 07:55:00|7171.59|7135.59|7170.11|7134.11|7172.26|7136.26|7168.51|7132.51|63
1587283200000|2020-04-19 08:00:00|7170.1|7134.1|7154.19|7118.19|7170.1|7134.1|7151.82|7115.82|109
1587283500000|2020-04-19 08:05:00|7153.6|7117.6|7156.47|7120.47|7161.1|7125.1|7152.28|7116.28|107
1587283800000|2020-04-19 08:10:00|7154.78|7118.78|7149.92|7113.92|7156.68|7120.68|7149.92|7113.92|61
1587284100000|2020-04-19 08:15:00|7149.67|7113.67|7158.52|7122.52|7161.65|7125.65|7149.67|7113.67|132
1587284400000|2020-04-19 08:20:00|7158.64|7122.64|7165.3|7129.3|7168.09|7132.09|7158.64|7122.64|305
1587284700000|2020-04-19 08:25:00|7166.81|7130.81|7174.95|7138.95|7176.11|7140.11|7165.74|7129.74|241
1587285000000|2020-04-19 08:30:00|7174.69|7138.69|7168.48|7132.48|7175.57|7139.57|7165.05|7129.05|228
1587285300000|2020-04-19 08:35:00|7168.53|7132.53|7174.14|7138.14|7175.87|7139.87|7168.53|7132.53|357
1587285600000|2020-04-19 08:40:00|7174.5|7138.5|7177.52|7141.52|7178.42|7142.42|7174.22|7138.22|303
1587285900000|2020-04-19 08:45:00|7177.57|7141.57|7174.66|7138.66|7177.61|7141.61|7174.66|7138.66|153
1587286200000|2020-04-19 08:50:00|7173.39|7137.39|7173.29|7137.29|7173.39|7137.39|7172.39|7136.39|19
1587286500000|2020-04-19 08:55:00|7173.19|7137.19|7172.22|7136.22|7173.19|7137.19|7169.56|7133.56|86
1587286800000|2020-04-19 09:00:00|7171.37|7135.37|7161.61|7125.61|7171.37|7135.37|7160.7|7124.7|119
1587287100000|2020-04-19 09:05:00|7161.59|7125.59|7165.08|7129.08|7166.77|7130.77|7161.49|7125.49|58
1587287400000|2020-04-19 09:10:00|7165.05|7129.05|7160.34|7124.34|7165.05|7129.05|7160.34|7124.34|42
1587287700000|2020-04-19 09:15:00|7160.39|7124.39|7162.23|7126.23|7162.27|7126.27|7159.47|7123.47|90
1587288000000|2020-04-19 09:20:00|7162.22|7126.22|7167.75|7131.75|7167.8|7131.8|7161.25|7125.25|140
1587288300000|2020-04-19 09:25:00|7167.78|7131.78|7172.77|7136.77|7174.14|7138.14|7167.05|7131.05|203
1587288600000|2020-04-19 09:30:00|7172.76|7136.76|7170.39|7134.39|7172.77|7136.77|7167.07|7131.07|83
1587288900000|2020-04-19 09:35:00|7170.07|7134.07|7173.89|7137.89|7173.95|7137.95|7170.06|7134.06|73
1587289200000|2020-04-19 09:40:00|7174.61|7138.61|7175.76|7139.76|7179.18|7143.18|7173.61|7137.61|614
1587289500000|2020-04-19 09:45:00|7175.26|7139.26|7174.38|7138.38|7176.66|7140.66|7173.93|7137.93|38
1587289800000|2020-04-19 09:50:00|7174.4|7138.4|7178.18|7142.18|7178.18|7142.18|7172.87|7136.87|27
1587290100000|2020-04-19 09:55:00|7178.14|7142.14|7197.59|7161.59|7206.16|7170.16|7178.14|7142.14|300
1587290400000|2020-04-19 10:00:00|7197.51|7161.51|7197.54|7161.54|7201.42|7165.42|7195.21|7159.21|147
1587290700000|2020-04-19 10:05:00|7198.5|7162.5|7196.89|7160.89|7204.82|7168.82|7196.89|7160.89|171
1587291000000|2020-04-19 10:10:00|7195.39|7159.39|7189.49|7153.49|7195.39|7159.39|7187.41|7151.41|88
1587291300000|2020-04-19 10:15:00|7189.59|7153.59|7188.02|7152.02|7196.48|7160.48|7188.02|7152.02|67
1587291600000|2020-04-19 10:20:00|7187.59|7151.59|7188.44|7152.44|7192.48|7156.48|7186.75|7150.75|81
1587291900000|2020-04-19 10:25:00|7188.61|7152.61|7194.5|7158.5|7194.64|7158.64|7188.25|7152.25|104
1587292200000|2020-04-19 10:30:00|7194.27|7158.27|7184.8|7148.8|7194.58|7158.58|7183.67|7147.67|50
1587292500000|2020-04-19 10:35:00|7184.75|7148.75|7179.32|7143.32|7184.86|7148.86|7179.32|7143.32|62
1587292800000|2020-04-19 10:40:00|7180.36|7144.36|7181|7145|7184.26|7148.26|7178.67|7142.67|232
1587293100000|2020-04-19 10:45:00|7181.1|7145.1|7186.31|7150.31|7186.81|7150.81|7181|7145|157
1587293400000|2020-04-19 10:50:00|7186.81|7150.81|7190.15|7154.15|7192.33|7156.33|7186.81|7150.81|83
1587293700000|2020-04-19 10:55:00|7190.02|7154.02|7190.23|7154.23|7190.75|7154.75|7187.21|7151.21|52
1587294000000|2020-04-19 11:00:00|7189.03|7153.03|7186.89|7150.89|7189.41|7153.41|7186.89|7150.89|45
1587294300000|2020-04-19 11:05:00|7186.14|7150.14|7181.77|7145.77|7186.14|7150.14|7181.77|7145.77|28
1587294600000|2020-04-19 11:10:00|7182.2|7146.2|7175.36|7139.36|7183.49|7147.49|7174.18|7138.18|47
1587294900000|2020-04-19 11:15:00|7175.41|7139.41|7173.52|7137.52|7175.41|7139.41|7166.02|7130.02|117
1587295200000|2020-04-19 11:20:00|7171.87|7135.87|7175.8|7139.8|7175.8|7139.8|7168.87|7132.87|39
1587295500000|2020-04-19 11:25:00|7175.92|7139.92|7166.29|7130.29|7179.77|7143.77|7162.59|7126.59|129
1587295800000|2020-04-19 11:30:00|7164.52|7128.52|7170.69|7134.69|7172.17|7136.17|7164.07|7128.07|127
1587296100000|2020-04-19 11:35:00|7170.09|7134.09|7171.38|7135.38|7172|7136|7168.21|7132.21|37
1587296400000|2020-04-19 11:40:00|7172|7136|7178.39|7142.39|7178.52|7142.52|7169.76|7133.76|52
1587296700000|2020-04-19 11:45:00|7178.52|7142.52|7175.57|7139.57|7179.14|7143.14|7175.49|7139.49|38
1587297000000|2020-04-19 11:50:00|7175.62|7139.62|7176.72|7140.72|7177.63|7141.63|7169.71|7133.71|61
1587297300000|2020-04-19 11:55:00|7177.89|7141.89|7184.77|7148.77|7184.77|7148.77|7176.72|7140.72|81
1587297600000|2020-04-19 12:00:00|7184.84|7148.84|7178.33|7142.33|7186.18|7150.18|7177.02|7141.02|134
1587297900000|2020-04-19 12:05:00|7178.38|7142.38|7189.41|7153.41|7193.09|7157.09|7178.38|7142.38|148
1587298200000|2020-04-19 12:10:00|7189.46|7153.46|7185.4|7149.4|7190.89|7154.89|7182.81|7146.81|123
1587298500000|2020-04-19 12:15:00|7185.52|7149.52|7186.63|7150.63|7191.87|7155.87|7185.52|7149.52|63
1587298800000|2020-04-19 12:20:00|7186.5|7150.5|7182.24|7146.24|7186.5|7150.5|7180.02|7144.02|39
1587299100000|2020-04-19 12:25:00|7180.94|7144.94|7175.82|7139.82|7181.85|7145.85|7172.98|7136.98|106
1587299400000|2020-04-19 12:30:00|7175.84|7139.84|7176.45|7140.45|7177.55|7141.55|7172.74|7136.74|51
1587299700000|2020-04-19 12:35:00|7176.85|7140.85|7172.51|7136.51|7179.98|7143.98|7172.41|7136.41|45
1587300000000|2020-04-19 12:40:00|7171.74|7135.74|7175.85|7139.85|7176.94|7140.94|7171.13|7135.13|89
1587300300000|2020-04-19 12:45:00|7174.62|7138.62|7180.48|7144.48|7181.09|7145.09|7173.79|7137.79|98
1587300600000|2020-04-19 12:50:00|7178.2|7142.2|7180.95|7144.95|7181.2|7145.2|7178.19|7142.19|152
1587300900000|2020-04-19 12:55:00|7181|7145|7180.89|7144.89|7185.77|7149.77|7179.79|7143.79|91
1587301200000|2020-04-19 13:00:00|7180.63|7144.63|7176.31|7140.31|7180.71|7144.71|7176.31|7140.31|10
1587301500000|2020-04-19 13:05:00|7173.96|7137.96|7161.06|7125.06|7174.53|7138.53|7154.77|7118.77|143
1587301800000|2020-04-19 13:10:00|7161.08|7125.08|7166.05|7130.05|7168.82|7132.82|7158.82|7122.82|243
1587302100000|2020-04-19 13:15:00|7165.35|7129.35|7170.63|7134.63|7170.63|7134.63|7164.06|7128.06|218
1587302400000|2020-04-19 13:20:00|7170.65|7134.65|7170.19|7134.19|7171.75|7135.75|7169.27|7133.27|79
1587302700000|2020-04-19 13:25:00|7170.2|7134.2|7168.14|7132.14|7170.95|7134.95|7167.72|7131.72|32
1587303000000|2020-04-19 13:30:00|7166.24|7130.24|7159.79|7123.79|7166.24|7130.24|7155.4|7119.4|112
1587303300000|2020-04-19 13:35:00|7159.81|7123.81|7144.68|7108.68|7162.49|7126.49|7144.12|7108.12|196
1587303600000|2020-04-19 13:40:00|7144.63|7108.63|7122.91|7086.91|7151.24|7115.24|7118.37|7082.37|357
1587303900000|2020-04-19 13:45:00|7122.9|7086.9|7135.21|7099.21|7140.6|7104.6|7111.86|7075.86|384
1587304200000|2020-04-19 13:50:00|7134.96|7098.96|7128.17|7092.17|7143.3|7107.3|7127.33|7091.33|140
1587304500000|2020-04-19 13:55:00|7128.19|7092.19|7124.79|7088.79|7136|7100|7116.15|7080.15|348
1587304800000|2020-04-19 14:00:00|7124.85|7088.85|7091.55|7055.55|7124.94|7088.94|7085.82|7049.82|320
1587305100000|2020-04-19 14:05:00|7091.08|7055.08|7097.63|7061.63|7097.83|7061.83|7086.48|7050.48|290
1587305400000|2020-04-19 14:10:00|7097.61|7061.61|7099.51|7063.51|7106.65|7070.65|7093.35|7057.35|186
1587305700000|2020-04-19 14:15:00|7098.54|7062.54|7108.44|7072.44|7109.47|7073.47|7097.98|7061.98|145
1587306000000|2020-04-19 14:20:00|7107.23|7071.23|7097.41|7061.41|7108.4|7072.4|7094.02|7058.02|112
1587306300000|2020-04-19 14:25:00|7098.18|7062.18|7108.63|7072.63|7108.68|7072.68|7098.18|7062.18|242
1587306600000|2020-04-19 14:30:00|7108.64|7072.64|7114.89|7078.89|7115.19|7079.19|7108.53|7072.53|175
1587306900000|2020-04-19 14:35:00|7114.67|7078.67|7109.37|7073.37|7114.68|7078.68|7109.24|7073.24|49
1587307200000|2020-04-19 14:40:00|7109.63|7073.63|7108.64|7072.64|7109.97|7073.97|7105.21|7069.21|73
1587307500000|2020-04-19 14:45:00|7108.58|7072.58|7123.23|7087.23|7132.95|7096.95|7108.58|7072.58|206
1587307800000|2020-04-19 14:50:00|7123.18|7087.18|7127.46|7091.46|7131.2|7095.2|7122.2|7086.2|281
1587308100000|2020-04-19 14:55:00|7127.47|7091.47|7130.69|7094.69|7133.03|7097.03|7127.42|7091.42|176
1587308400000|2020-04-19 15:00:00|7130.49|7094.49|7129.42|7093.42|7130.49|7094.49|7126.29|7090.29|88
1587308700000|2020-04-19 15:05:00|7129.26|7093.26|7125.36|7089.36|7129.62|7093.62|7124.59|7088.59|59
1587309000000|2020-04-19 15:10:00|7125.67|7089.67|7139.87|7103.87|7141.75|7105.75|7125.67|7089.67|191
1587309300000|2020-04-19 15:15:00|7139.92|7103.92|7133.55|7097.55|7140.14|7104.14|7133.55|7097.55|110
1587309600000|2020-04-19 15:20:00|7133.5|7097.5|7136.4|7100.4|7138.18|7102.18|7127.12|7091.12|125
1587309900000|2020-04-19 15:25:00|7136.3|7100.3|7126.65|7090.65|7136.5|7100.5|7126.05|7090.05|96
1587310200000|2020-04-19 15:30:00|7126.6|7090.6|7118.1|7082.1|7126.6|7090.6|7116.85|7080.85|70
1587310500000|2020-04-19 15:35:00|7117.15|7081.15|7116.89|7080.89|7119.34|7083.34|7116.63|7080.63|70
1587310800000|2020-04-19 15:40:00|7116.9|7080.9|7128.94|7092.94|7128.94|7092.94|7115.22|7079.22|269
1587311100000|2020-04-19 15:45:00|7128.6|7092.6|7133.7|7097.7|7133.7|7097.7|7127.08|7091.08|214
1587311400000|2020-04-19 15:50:00|7132.87|7096.87|7125.48|7089.48|7132.87|7096.87|7124.41|7088.41|61
1587311700000|2020-04-19 15:55:00|7124.75|7088.75|7122.97|7086.97|7125.46|7089.46|7122.43|7086.43|57
1587312000000|2020-04-19 16:00:00|7122.04|7086.04|7116.95|7080.95|7130.85|7094.85|7114.75|7078.75|152
1587312300000|2020-04-19 16:05:00|7116.44|7080.44|7117.94|7081.94|7119.35|7083.35|7115.42|7079.42|92
1587312600000|2020-04-19 16:10:00|7117.82|7081.82|7125.59|7089.59|7127|7091|7116.96|7080.96|204
1587312900000|2020-04-19 16:15:00|7125.61|7089.61|7129.01|7093.01|7130.78|7094.78|7125.61|7089.61|146
1587313200000|2020-04-19 16:20:00|7128.96|7092.96|7133.75|7097.75|7136.42|7100.42|7128.02|7092.02|146
1587313500000|2020-04-19 16:25:00|7133.9|7097.9|7148.42|7112.42|7149.93|7113.93|7133.75|7097.75|199
1587313800000|2020-04-19 16:30:00|7148.33|7112.33|7145.51|7109.51|7150.84|7114.84|7144.51|7108.51|123
1587314100000|2020-04-19 16:35:00|7145.56|7109.56|7145.35|7109.35|7147.57|7111.57|7141.48|7105.48|104
1587314400000|2020-04-19 16:40:00|7145.85|7109.85|7143.46|7107.46|7153.53|7117.53|7143.03|7107.03|142
1587314700000|2020-04-19 16:45:00|7143.75|7107.75|7143.53|7107.53|7145.38|7109.38|7141.21|7105.21|63
1587315000000|2020-04-19 16:50:00|7141.61|7105.61|7147.33|7111.33|7150.31|7114.31|7141.61|7105.61|108
1587315300000|2020-04-19 16:55:00|7147.91|7111.91|7145.85|7109.85|7148.41|7112.41|7145.51|7109.51|36
1587315600000|2020-04-19 17:00:00|7145.86|7109.86|7141.48|7105.48|7147.37|7111.37|7141.48|7105.48|46
1587315900000|2020-04-19 17:05:00|7143.02|7107.02|7161.79|7125.79|7161.79|7125.79|7141.66|7105.66|127
1587316200000|2020-04-19 17:10:00|7162.58|7126.58|7167.74|7131.74|7167.74|7131.74|7162.58|7126.58|216
1587316500000|2020-04-19 17:15:00|7168.07|7132.07|7167.27|7131.27|7170.22|7134.22|7163.98|7127.98|226
1587316800000|2020-04-19 17:20:00|7167.96|7131.96|7176.82|7140.82|7177.31|7141.31|7166.15|7130.15|181
1587317100000|2020-04-19 17:25:00|7177.4|7141.4|7179.63|7143.63|7188.07|7152.07|7176.82|7140.82|243
1587317400000|2020-04-19 17:30:00|7179.61|7143.61|7182.29|7146.29|7183.47|7147.47|7172.9|7136.9|194
1587317700000|2020-04-19 17:35:00|7182.02|7146.02|7185.4|7149.4|7186.76|7150.76|7178.77|7142.77|179
1587318000000|2020-04-19 17:40:00|7185.35|7149.35|7183.38|7147.38|7191.67|7155.67|7183.04|7147.04|207
1587318300000|2020-04-19 17:45:00|7183.04|7147.04|7174.38|7138.38|7183.04|7147.04|7174.38|7138.38|138
1587318600000|2020-04-19 17:50:00|7174.33|7138.33|7177.22|7141.22|7177.22|7141.22|7174.08|7138.08|14
1587318900000|2020-04-19 17:55:00|7177.8|7141.8|7181.3|7145.3|7181.3|7145.3|7174.39|7138.39|57
1587319200000|2020-04-19 18:00:00|7181.25|7145.25|7182.24|7146.24|7189.27|7153.27|7181.25|7145.25|284
1587319500000|2020-04-19 18:05:00|7182.2|7146.2|7184.12|7148.12|7185.76|7149.76|7180.77|7144.77|148
1587319800000|2020-04-19 18:10:00|7182.65|7146.65|7170.52|7134.52|7182.65|7146.65|7170.52|7134.52|196
1587320100000|2020-04-19 18:15:00|7170.53|7134.53|7171.21|7135.21|7173.37|7137.37|7170.53|7134.53|94
1587320400000|2020-04-19 18:20:00|7171.15|7135.15|7167.62|7131.62|7171.34|7135.34|7164.27|7128.27|94
1587320700000|2020-04-19 18:25:00|7167.51|7131.51|7171.8|7135.8|7174.59|7138.59|7166.89|7130.89|193
1587321000000|2020-04-19 18:30:00|7171.74|7135.74|7171.18|7135.18|7172.37|7136.37|7168.55|7132.55|88
1587321300000|2020-04-19 18:35:00|7171.19|7135.19|7175.32|7139.32|7177.81|7141.81|7171.19|7135.19|90
1587321600000|2020-04-19 18:40:00|7175.85|7139.85|7176.08|7140.08|7177.72|7141.72|7175.37|7139.37|76
1587321900000|2020-04-19 18:45:00|7175.91|7139.91|7170.3|7134.3|7176.08|7140.08|7170.05|7134.05|61
1587322200000|2020-04-19 18:50:00|7170.1|7134.1|7169.77|7133.77|7170.3|7134.3|7167.22|7131.22|45
1587322500000|2020-04-19 18:55:00|7169.81|7133.81|7172.33|7136.33|7175.5|7139.5|7169.79|7133.79|129
1587322800000|2020-04-19 19:00:00|7172.26|7136.26|7173.25|7137.25|7175.52|7139.52|7172.12|7136.12|71
1587323100000|2020-04-19 19:05:00|7172.75|7136.75|7169.36|7133.36|7173|7137|7168.51|7132.51|66
1587323400000|2020-04-19 19:10:00|7170.64|7134.64|7154.62|7118.62|7170.83|7134.83|7152.69|7116.69|125
1587323700000|2020-04-19 19:15:00|7154.65|7118.65|7152.49|7116.49|7158.9|7122.9|7151.44|7115.44|217
1587324000000|2020-04-19 19:20:00|7152.54|7116.54|7156.65|7120.65|7156.68|7120.68|7152.15|7116.15|101
1587324300000|2020-04-19 19:25:00|7157.67|7121.67|7154.54|7118.54|7157.69|7121.69|7154.54|7118.54|97
1587324600000|2020-04-19 19:30:00|7154.33|7118.33|7144.78|7108.78|7154.54|7118.54|7144.73|7108.73|78
1587324900000|2020-04-19 19:35:00|7145.74|7109.74|7153.52|7117.52|7153.52|7117.52|7142.39|7106.39|265
1587325200000|2020-04-19 19:40:00|7153.54|7117.54|7158.78|7122.78|7158.78|7122.78|7152.09|7116.09|105
1587325500000|2020-04-19 19:45:00|7158.54|7122.54|7159.46|7123.46|7159.9|7123.9|7156.53|7120.53|54
1587325800000|2020-04-19 19:50:00|7159.28|7123.28|7158.87|7122.87|7159.28|7123.28|7157.55|7121.55|26
1587326100000|2020-04-19 19:55:00|7159.35|7123.35|7159.8|7123.8|7160.79|7124.79|7159.35|7123.35|108
1587326400000|2020-04-19 20:00:00|7159.7|7123.7|7153.67|7117.67|7159.7|7123.7|7148.27|7112.27|76
1587326700000|2020-04-19 20:05:00|7153.37|7117.37|7146.03|7110.03|7153.37|7117.37|7145.95|7109.95|62
1587327000000|2020-04-19 20:10:00|7146.08|7110.08|7149.34|7113.34|7149.34|7113.34|7146|7110|31
1587327300000|2020-04-19 20:15:00|7149.21|7113.21|7146.88|7110.88|7149.43|7113.43|7142.49|7106.49|80
1587327600000|2020-04-19 20:20:00|7146.93|7110.93|7147.1|7111.1|7149.05|7113.05|7145|7109|106
1587327900000|2020-04-19 20:25:00|7147.17|7111.17|7151.3|7115.3|7153.76|7117.76|7147.1|7111.1|78
1587328200000|2020-04-19 20:30:00|7151.24|7115.24|7154.01|7118.01|7154.26|7118.26|7149.92|7113.92|189
1587328500000|2020-04-19 20:35:00|7153.64|7117.64|7159.79|7123.79|7159.79|7123.79|7153.64|7117.64|108
1587328800000|2020-04-19 20:40:00|7159.8|7123.8|7161.48|7125.48|7163.83|7127.83|7159.8|7123.8|48
1587329100000|2020-04-19 20:45:00|7161.45|7125.45|7160.72|7124.72|7161.45|7125.45|7159.72|7123.72|186
1587329400000|2020-04-19 20:50:00|7160.93|7124.93|7171.88|7135.88|7172.79|7136.79|7160.72|7124.72|127
1587329700000|2020-04-19 20:55:00|7171.03|7135.03|7166.47|7130.47|7171.67|7135.67|7166.47|7130.47|93
1587330000000|2020-04-19 21:00:00|7166.6|7130.6|7171.46|7135.46|7173.1|7137.1|7166.31|7130.31|239
1587330300000|2020-04-19 21:05:00|7171.44|7135.44|7174.89|7138.89|7176.52|7140.52|7170.32|7134.32|225
1587330600000|2020-04-19 21:10:00|7174.92|7138.92|7188.5|7152.5|7188.5|7152.5|7174.89|7138.89|271
1587330900000|2020-04-19 21:15:00|7188.8|7152.8|7184.62|7148.62|7190.43|7154.43|7184.62|7148.62|180
1587331200000|2020-04-19 21:20:00|7184.34|7148.34|7178.13|7142.13|7184.62|7148.62|7177.88|7141.88|172
1587331500000|2020-04-19 21:25:00|7177.63|7141.63|7181.63|7145.63|7181.63|7145.63|7173.98|7137.98|160
1587331800000|2020-04-19 21:30:00|7180.7|7144.7|7184.98|7148.98|7187.03|7151.03|7180.67|7144.67|209
1587332100000|2020-04-19 21:35:00|7184.68|7148.68|7173.12|7137.12|7185.78|7149.78|7171.8|7135.8|183
1587332400000|2020-04-19 21:40:00|7173.1|7137.1|7177.66|7141.66|7178.52|7142.52|7169.55|7133.55|278
1587332700000|2020-04-19 21:45:00|7177.69|7141.69|7174.74|7138.74|7178.76|7142.76|7174.74|7138.74|110
1587333000000|2020-04-19 21:50:00|7174.68|7138.68|7174.79|7138.79|7175.14|7139.14|7172.59|7136.59|134
1587333300000|2020-04-19 21:55:00|7174.84|7138.84|7214.3|7178.3|7223.24|7187.24|7174.5|7138.5|313
1587333600000|2020-04-19 22:00:00|7213.8|7177.8|7198.97|7162.97|7216.05|7180.05|7194.52|7158.52|322
1587333900000|2020-04-19 22:05:00|7199.38|7163.38|7189.48|7153.48|7203.68|7167.68|7183.46|7147.46|364
1587334200000|2020-04-19 22:10:00|7188.29|7152.29|7187.88|7151.88|7191.92|7155.92|7185.02|7149.02|186
1587334500000|2020-04-19 22:15:00|7187.89|7151.89|7187.41|7151.41|7188.77|7152.77|7179.68|7143.68|186
1587334800000|2020-04-19 22:20:00|7187.87|7151.87|7206.07|7170.07|7213.27|7177.27|7187.87|7151.87|466
1587335100000|2020-04-19 22:25:00|7206.58|7170.58|7199.48|7163.48|7213.36|7177.36|7199.48|7163.48|185
1587335400000|2020-04-19 22:30:00|7201.06|7165.06|7205.15|7169.15|7209.86|7173.86|7199.23|7163.23|156
1587335700000|2020-04-19 22:35:00|7205.2|7169.2|7198.73|7162.73|7205.2|7169.2|7194.94|7158.94|96
1587336000000|2020-04-19 22:40:00|7198.72|7162.72|7199.68|7163.68|7202.16|7166.16|7198.72|7162.72|127
1587336300000|2020-04-19 22:45:00|7199.7|7163.7|7200.71|7164.71|7202.75|7166.75|7199.68|7163.68|100
1587336600000|2020-04-19 22:50:00|7197.93|7161.93|7204.14|7168.14|7205.09|7169.09|7197.06|7161.06|187
1587336900000|2020-04-19 22:55:00|7203.52|7167.52|7200.68|7164.68|7211.24|7175.24|7199.5|7163.5|164
1587337200000|2020-04-19 23:00:00|7196.24|7160.24|7202.88|7166.88|7206.35|7170.35|7196.24|7160.24|258
1587337500000|2020-04-19 23:05:00|7203.07|7167.07|7206.18|7170.18|7208.31|7172.31|7201.1|7165.1|162
1587337800000|2020-04-19 23:10:00|7205.45|7169.45|7200.83|7164.83|7208.39|7172.39|7200.83|7164.83|83
1587338100000|2020-04-19 23:15:00|7202.51|7166.51|7199.8|7163.8|7202.51|7166.51|7194.68|7158.68|69
1587338400000|2020-04-19 23:20:00|7199.62|7163.62|7189.03|7153.03|7202.95|7166.95|7188.18|7152.18|94
1587338700000|2020-04-19 23:25:00|7188.55|7152.55|7190.15|7154.15|7192.17|7156.17|7187.85|7151.85|134
1587339000000|2020-04-19 23:30:00|7190.3|7154.3|7190.73|7154.73|7193.98|7157.98|7189.52|7153.52|192
1587339300000|2020-04-19 23:35:00|7190.72|7154.72|7147.75|7111.75|7191.17|7155.17|7138.31|7102.31|224
1587339600000|2020-04-19 23:40:00|7147.8|7111.8|7151.74|7115.74|7161.04|7125.04|7145.14|7109.14|302
1587339900000|2020-04-19 23:45:00|7149.92|7113.92|7149.91|7113.91|7152.62|7116.62|7138.69|7102.69|477
1587340200000|2020-04-19 23:50:00|7150.31|7114.31|7149.31|7113.31|7156.83|7120.83|7146.12|7110.12|232
1587340500000|2020-04-19 23:55:00|7148.91|7112.91|7145.52|7109.52|7149.4|7113.4|7143.6|7107.6|125
1587340800000|2020-04-20 00:00:00|7145.34|7109.34|7131.62|7095.62|7145.58|7109.58|7122.53|7086.53|213
1587341100000|2020-04-20 00:05:00|7131.58|7095.58|7149.16|7113.16|7150.55|7114.55|7126.95|7090.95|360
1587341400000|2020-04-20 00:10:00|7149.14|7113.14|7153.57|7117.57|7155.54|7119.54|7139.67|7103.67|409
1587341700000|2020-04-20 00:15:00|7153.47|7117.47|7159.19|7123.19|7160.94|7124.94|7152.25|7116.25|450
1587342000000|2020-04-20 00:20:00|7157.08|7121.08|7165.68|7129.68|7170.29|7134.29|7157.08|7121.08|367
1587342300000|2020-04-20 00:25:00|7165.69|7129.69|7159.47|7123.47|7171.32|7135.32|7159.47|7123.47|157
1587342600000|2020-04-20 00:30:00|7161.09|7125.09|7164.89|7128.89|7171.34|7135.34|7161.09|7125.09|192
1587342900000|2020-04-20 00:35:00|7166.18|7130.18|7176.55|7140.55|7176.83|7140.83|7166.18|7130.18|241
1587343200000|2020-04-20 00:40:00|7176.56|7140.56|7173.08|7137.08|7177.5|7141.5|7170.9|7134.9|170
1587343500000|2020-04-20 00:45:00|7173.04|7137.04|7186.52|7150.52|7192.42|7156.42|7172.27|7136.27|206
1587343800000|2020-04-20 00:50:00|7187.21|7151.21|7196.32|7160.32|7196.53|7160.53|7186.12|7150.12|260
1587344100000|2020-04-20 00:55:00|7196.29|7160.29|7186.85|7150.85|7196.59|7160.59|7186.85|7150.85|257
1587344400000|2020-04-20 01:00:00|7186.95|7150.95|7183|7147|7190.72|7154.72|7183|7147|112
1587344700000|2020-04-20 01:05:00|7183.7|7147.7|7181.62|7145.62|7185.87|7149.87|7178.63|7142.63|92
1587345000000|2020-04-20 01:10:00|7182.15|7146.15|7180.98|7144.98|7187.15|7151.15|7175.44|7139.44|252
1587345300000|2020-04-20 01:15:00|7181.03|7145.03|7175.83|7139.83|7181.03|7145.03|7174.82|7138.82|253
1587345600000|2020-04-20 01:20:00|7175.43|7139.43|7172.71|7136.71|7182.39|7146.39|7172.71|7136.71|246
1587345900000|2020-04-20 01:25:00|7171.96|7135.96|7163.73|7127.73|7172.56|7136.56|7163.73|7127.73|341
1587346200000|2020-04-20 01:30:00|7163.74|7127.74|7169.3|7133.3|7169.3|7133.3|7161.02|7125.02|267
1587346500000|2020-04-20 01:35:00|7168.55|7132.55|7174.58|7138.58|7174.63|7138.63|7163.73|7127.73|255
1587346800000|2020-04-20 01:40:00|7174.63|7138.63|7177.09|7141.09|7180.32|7144.32|7170.45|7134.45|466
1587347100000|2020-04-20 01:45:00|7177.04|7141.04|7183.72|7147.72|7185.67|7149.67|7177.04|7141.04|356
1587347400000|2020-04-20 01:50:00|7183.47|7147.47|7185.62|7149.62|7188.69|7152.69|7183.47|7147.47|183
1587347700000|2020-04-20 01:55:00|7186.58|7150.58|7183.63|7147.63|7186.81|7150.81|7182.12|7146.12|112
1587348000000|2020-04-20 02:00:00|7183.13|7147.13|7176.15|7140.15|7188.1|7152.1|7175.67|7139.67|199
1587348300000|2020-04-20 02:05:00|7176.1|7140.1|7178.4|7142.4|7183.94|7147.94|7174.73|7138.73|495
1587348600000|2020-04-20 02:10:00|7178.12|7142.12|7173.85|7137.85|7180.93|7144.93|7173.85|7137.85|231
1587348900000|2020-04-20 02:15:00|7174|7138|7175.55|7139.55|7181.54|7145.54|7174|7138|219
1587349200000|2020-04-20 02:20:00|7175.6|7139.6|7177.57|7141.57|7178.54|7142.54|7173.9|7137.9|310
1587349500000|2020-04-20 02:25:00|7177.54|7141.54|7179.29|7143.29|7179.58|7143.58|7176.55|7140.55|254
1587349800000|2020-04-20 02:30:00|7179.39|7143.39|7186.95|7150.95|7190.16|7154.16|7179.39|7143.39|421
1587350100000|2020-04-20 02:35:00|7186.93|7150.93|7186.31|7150.31|7188.31|7152.31|7184.6|7148.6|266
1587350400000|2020-04-20 02:40:00|7185.66|7149.66|7189.51|7153.51|7189.84|7153.84|7185.41|7149.41|336
1587350700000|2020-04-20 02:45:00|7189.52|7153.52|7207.96|7171.96|7208.67|7172.67|7189.51|7153.51|201
1587351000000|2020-04-20 02:50:00|7210.46|7174.46|7207.94|7171.94|7215.31|7179.31|7200.75|7164.75|264
1587351300000|2020-04-20 02:55:00|7207.91|7171.91|7198.92|7162.92|7209.46|7173.46|7198.9|7162.9|283
1587351600000|2020-04-20 03:00:00|7198.95|7162.95|7199.53|7163.53|7210.1|7174.1|7198.15|7162.15|119
1587351900000|2020-04-20 03:05:00|7200.06|7164.06|7195.57|7159.57|7201.49|7165.49|7190.31|7154.31|182
1587352200000|2020-04-20 03:10:00|7195.72|7159.72|7192.96|7156.96|7199.93|7163.93|7192.96|7156.96|215
1587352500000|2020-04-20 03:15:00|7192.71|7156.71|7194.12|7158.12|7200.07|7164.07|7190.09|7154.09|336
1587352800000|2020-04-20 03:20:00|7194.17|7158.17|7191.61|7155.61|7194.17|7158.17|7189.95|7153.95|233
1587353100000|2020-04-20 03:25:00|7192.14|7156.14|7198.19|7162.19|7199.09|7163.09|7192.14|7156.14|202
1587353400000|2020-04-20 03:30:00|7198.69|7162.69|7197.21|7161.21|7201.77|7165.77|7197.21|7161.21|281
1587353700000|2020-04-20 03:35:00|7197.5|7161.5|7189.48|7153.48|7197.55|7161.55|7189.03|7153.03|140
1587354000000|2020-04-20 03:40:00|7189.44|7153.44|7188.76|7152.76|7190.71|7154.71|7186.06|7150.06|121
1587354300000|2020-04-20 03:45:00|7190.99|7154.99|7189.14|7153.14|7192.59|7156.59|7189.14|7153.14|150
1587354600000|2020-04-20 03:50:00|7189.08|7153.08|7187.03|7151.03|7189.08|7153.08|7186.68|7150.68|141
1587354900000|2020-04-20 03:55:00|7187.05|7151.05|7188.16|7152.16|7188.21|7152.21|7186.3|7150.3|111
1587355200000|2020-04-20 04:00:00|7188.18|7152.18|7225.51|7189.51|7227.44|7191.44|7188.18|7152.18|274
1587355500000|2020-04-20 04:05:00|7225.21|7189.21|7223.83|7187.83|7235.47|7199.47|7219.81|7183.81|387
1587355800000|2020-04-20 04:10:00|7223.82|7187.82|7220.92|7184.92|7233.03|7197.03|7219.75|7183.75|277
1587356100000|2020-04-20 04:15:00|7220.89|7184.89|7219.94|7183.94|7227.27|7191.27|7219.08|7183.08|339
1587356400000|2020-04-20 04:20:00|7219.88|7183.88|7223.27|7187.27|7224.52|7188.52|7213.8|7177.8|417
1587356700000|2020-04-20 04:25:00|7223.26|7187.26|7224.42|7188.42|7225.96|7189.96|7222.27|7186.27|285
1587357000000|2020-04-20 04:30:00|7224.47|7188.47|7216.36|7180.36|7225.46|7189.46|7215.65|7179.65|147
1587357300000|2020-04-20 04:35:00|7216.41|7180.41|7220.53|7184.53|7223.53|7187.53|7214.41|7178.41|261
1587357600000|2020-04-20 04:40:00|7220.5|7184.5|7229.91|7193.91|7230.11|7194.11|7219.27|7183.27|216
1587357900000|2020-04-20 04:45:00|7229.96|7193.96|7219.3|7183.3|7231.31|7195.31|7218.63|7182.63|335
1587358200000|2020-04-20 04:50:00|7218.58|7182.58|7218.22|7182.22|7220.7|7184.7|7214.66|7178.66|336
1587358500000|2020-04-20 04:55:00|7218.19|7182.19|7197.57|7161.57|7218.82|7182.82|7194.26|7158.26|332
1587358800000|2020-04-20 05:00:00|7197.97|7161.97|7190.4|7154.4|7207.75|7171.75|7189.95|7153.95|172
1587359100000|2020-04-20 05:05:00|7190.45|7154.45|7198.44|7162.44|7199.49|7163.49|7190.12|7154.12|293
1587359400000|2020-04-20 05:10:00|7197.79|7161.79|7196.88|7160.88|7200.5|7164.5|7196.54|7160.54|208
1587359700000|2020-04-20 05:15:00|7196.85|7160.85|7190.26|7154.26|7198.29|7162.29|7186.6|7150.6|225
1587360000000|2020-04-20 05:20:00|7190.93|7154.93|7190.41|7154.41|7190.93|7154.93|7183.04|7147.04|198
1587360300000|2020-04-20 05:25:00|7190.44|7154.44|7195.98|7159.98|7198.82|7162.82|7190.44|7154.44|172
1587360600000|2020-04-20 05:30:00|7196.01|7160.01|7196.89|7160.89|7198.77|7162.77|7194.56|7158.56|133
1587360900000|2020-04-20 05:35:00|7196.14|7160.14|7195.48|7159.48|7200.41|7164.41|7195.24|7159.24|193
1587361200000|2020-04-20 05:40:00|7195.63|7159.63|7197.83|7161.83|7199.3|7163.3|7195.63|7159.63|168
1587361500000|2020-04-20 05:45:00|7198.06|7162.06|7205.91|7169.91|7206.75|7170.75|7198.06|7162.06|81
1587361800000|2020-04-20 05:50:00|7206.21|7170.21|7198.82|7162.82|7206.75|7170.75|7198.37|7162.37|148
1587362100000|2020-04-20 05:55:00|7199.01|7163.01|7200.21|7164.21|7204.23|7168.23|7199.01|7163.01|163
1587362400000|2020-04-20 06:00:00|7200.16|7164.16|7200.77|7164.77|7203|7167|7197.75|7161.75|122
1587362700000|2020-04-20 06:05:00|7201.51|7165.51|7199.99|7163.99|7205.14|7169.14|7198.95|7162.95|116
1587363000000|2020-04-20 06:10:00|7200.29|7164.29|7186.12|7150.12|7200.29|7164.29|7186.12|7150.12|222
1587363300000|2020-04-20 06:15:00|7186.07|7150.07|7191.12|7155.12|7193.55|7157.55|7184.73|7148.73|148
1587363600000|2020-04-20 06:20:00|7191.07|7155.07|7191.91|7155.91|7194.87|7158.87|7189.9|7153.9|254
1587363900000|2020-04-20 06:25:00|7191.86|7155.86|7180.92|7144.92|7193.05|7157.05|7180.62|7144.62|92
1587364200000|2020-04-20 06:30:00|7180.36|7144.36|7182.49|7146.49|7185.12|7149.12|7179.71|7143.71|217
1587364500000|2020-04-20 06:35:00|7182.54|7146.54|7190.02|7154.02|7191.62|7155.62|7182.02|7146.02|326
1587364800000|2020-04-20 06:40:00|7190.07|7154.07|7189.98|7153.98|7192.79|7156.79|7189.98|7153.98|349
1587365100000|2020-04-20 06:45:00|7189.14|7153.14|7189.49|7153.49|7189.98|7153.98|7187.02|7151.02|93
1587365400000|2020-04-20 06:50:00|7189.54|7153.54|7193.55|7157.55|7194.5|7158.5|7189.54|7153.54|346
1587365700000|2020-04-20 06:55:00|7193.5|7157.5|7193.69|7157.69|7199.59|7163.59|7193.19|7157.19|375
1587366000000|2020-04-20 07:00:00|7193.74|7157.74|7186.59|7150.59|7193.74|7157.74|7184.75|7148.75|95
1587366300000|2020-04-20 07:05:00|7186.3|7150.3|7191.2|7155.2|7192.49|7156.49|7186.3|7150.3|137
1587366600000|2020-04-20 07:10:00|7191|7155|7197.41|7161.41|7201.54|7165.54|7187.53|7151.53|372
1587366900000|2020-04-20 07:15:00|7197.39|7161.39|7201.05|7165.05|7203.44|7167.44|7197.39|7161.39|301
1587367200000|2020-04-20 07:20:00|7201.03|7165.03|7208.78|7172.78|7208.78|7172.78|7199.76|7163.76|151
1587367500000|2020-04-20 07:25:00|7208.83|7172.83|7209.39|7173.39|7210.46|7174.46|7208.83|7172.83|31
1587367800000|2020-04-20 07:30:00|7209.38|7173.38|7207.9|7171.9|7215.65|7179.65|7207.67|7171.67|138
1587368100000|2020-04-20 07:35:00|7206.99|7170.99|7203.9|7167.9|7206.99|7170.99|7201.69|7165.69|141
1587368400000|2020-04-20 07:40:00|7205.15|7169.15|7203.85|7167.85|7207.49|7171.49|7203.85|7167.85|89
1587368700000|2020-04-20 07:45:00|7203.49|7167.49|7199.89|7163.89|7203.49|7167.49|7198.53|7162.53|155
1587369000000|2020-04-20 07:50:00|7199.9|7163.9|7205.26|7169.26|7206.09|7170.09|7199.35|7163.35|144
1587369300000|2020-04-20 07:55:00|7204.71|7168.71|7209.69|7173.69|7210.88|7174.88|7203.4|7167.4|336
1587369600000|2020-04-20 08:00:00|7209.29|7173.29|7168.84|7132.84|7213.2|7177.2|7166.99|7130.99|350
1587369900000|2020-04-20 08:05:00|7168.99|7132.99|7180.27|7144.27|7181.35|7145.35|7168.94|7132.94|273
1587370200000|2020-04-20 08:10:00|7180.3|7144.3|7173.93|7137.93|7185.95|7149.95|7173.75|7137.75|209
1587370500000|2020-04-20 08:15:00|7173.95|7137.95|7183.39|7147.39|7184.3|7148.3|7173.93|7137.93|287
1587370800000|2020-04-20 08:20:00|7183.24|7147.24|7183.01|7147.01|7185.46|7149.46|7182.52|7146.52|126
1587371100000|2020-04-20 08:25:00|7179.86|7143.86|7176.28|7140.28|7179.86|7143.86|7172.05|7136.05|186
1587371400000|2020-04-20 08:30:00|7176.13|7140.13|7163.44|7127.44|7176.13|7140.13|7163.44|7127.44|108
1587371700000|2020-04-20 08:35:00|7163.26|7127.26|7173.15|7137.15|7173.27|7137.27|7162.8|7126.8|94
1587372000000|2020-04-20 08:40:00|7172.98|7136.98|7171.04|7135.04|7175.8|7139.8|7167.79|7131.79|182
1587372300000|2020-04-20 08:45:00|7171.17|7135.17|7174.57|7138.57|7177.21|7141.21|7170.52|7134.52|369
1587372600000|2020-04-20 08:50:00|7174.6|7138.6|7173.61|7137.61|7174.92|7138.92|7172.2|7136.2|122
1587372900000|2020-04-20 08:55:00|7174.86|7138.86|7173.14|7137.14|7176.93|7140.93|7173.14|7137.14|87
1587373200000|2020-04-20 09:00:00|7172.67|7136.67|7176.35|7140.35|7177.89|7141.89|7172.53|7136.53|48
1587373500000|2020-04-20 09:05:00|7175.89|7139.89|7172.8|7136.8|7176.03|7140.03|7170.73|7134.73|83
1587373800000|2020-04-20 09:10:00|7172.81|7136.81|7174.95|7138.95|7179.71|7143.71|7172.8|7136.8|155
1587374100000|2020-04-20 09:15:00|7174.77|7138.77|7168.84|7132.84|7174.77|7138.77|7163.43|7127.43|125
1587374400000|2020-04-20 09:20:00|7169.31|7133.31|7161.41|7125.41|7169.6|7133.6|7161.41|7125.41|129
1587374700000|2020-04-20 09:25:00|7160.91|7124.91|7160.13|7124.13|7165.49|7129.49|7159.75|7123.75|66
1587375000000|2020-04-20 09:30:00|7160.03|7124.03|7155.33|7119.33|7160.03|7124.03|7142.24|7106.24|275
1587375300000|2020-04-20 09:35:00|7157.1|7121.1|7153.98|7117.98|7157.1|7121.1|7150.54|7114.54|181
1587375600000|2020-04-20 09:40:00|7153.86|7117.86|7164.56|7128.56|7164.56|7128.56|7151.79|7115.79|321
1587375900000|2020-04-20 09:45:00|7164.17|7128.17|7174.06|7138.06|7176.41|7140.41|7164.17|7128.17|177
1587376200000|2020-04-20 09:50:00|7174.21|7138.21|7173.3|7137.3|7177.47|7141.47|7173.3|7137.3|114
1587376500000|2020-04-20 09:55:00|7173.12|7137.12|7168.3|7132.3|7173.47|7137.47|7166.79|7130.79|77
1587376800000|2020-04-20 10:00:00|7168.19|7132.19|7152.07|7116.07|7168.19|7132.19|7150.75|7114.75|196
1587377100000|2020-04-20 10:05:00|7151.82|7115.82|7147.08|7111.08|7155.09|7119.09|7141.19|7105.19|209
1587377400000|2020-04-20 10:10:00|7147.09|7111.09|7145.45|7109.45|7154.07|7118.07|7144.58|7108.58|301
1587377700000|2020-04-20 10:15:00|7144.95|7108.95|7135.38|7099.38|7149.93|7113.93|7128.85|7092.85|173
1587378000000|2020-04-20 10:20:00|7135.28|7099.28|7121.44|7085.44|7137.76|7101.76|7120.75|7084.75|156
1587378300000|2020-04-20 10:25:00|7121.34|7085.34|7136.97|7100.97|7140.96|7104.96|7119.15|7083.15|146
1587378600000|2020-04-20 10:30:00|7136.79|7100.79|7071.1|7035.1|7136.79|7100.79|7065.62|7029.62|390
1587378900000|2020-04-20 10:35:00|7071.04|7035.04|7081.89|7045.89|7084.36|7048.36|7064.25|7028.25|364
1587379200000|2020-04-20 10:40:00|7082.87|7046.87|7081.87|7045.87|7088.17|7052.17|7077.18|7041.18|125
1587379500000|2020-04-20 10:45:00|7082.24|7046.24|7091.32|7055.32|7095.18|7059.18|7075.23|7039.23|195
1587379800000|2020-04-20 10:50:00|7091.06|7055.06|7093.21|7057.21|7095.54|7059.54|7086.6|7050.6|141
1587380100000|2020-04-20 10:55:00|7093.58|7057.58|7098.18|7062.18|7103.3|7067.3|7093.58|7057.58|101
1587380400000|2020-04-20 11:00:00|7097.83|7061.83|7086.07|7050.07|7097.83|7061.83|7086.07|7050.07|53
1587380700000|2020-04-20 11:05:00|7085.65|7049.65|7092.79|7056.79|7092.87|7056.87|7084.37|7048.37|250
1587381000000|2020-04-20 11:10:00|7092.76|7056.76|7100.59|7064.59|7101.81|7065.81|7090.57|7054.57|205
1587381300000|2020-04-20 11:15:00|7100.11|7064.11|7090.08|7054.08|7100.11|7064.11|7090.08|7054.08|129
1587381600000|2020-04-20 11:20:00|7091.23|7055.23|7082.51|7046.51|7091.23|7055.23|7080.24|7044.24|108
1587381900000|2020-04-20 11:25:00|7082.68|7046.68|7079.92|7043.92|7084.65|7048.65|7079.38|7043.38|121
1587382200000|2020-04-20 11:30:00|7079|7043|7084.53|7048.53|7084.53|7048.53|7069.4|7033.4|322
1587382500000|2020-04-20 11:35:00|7084.81|7048.81|7078.88|7042.88|7087.55|7051.55|7078.88|7042.88|82
1587382800000|2020-04-20 11:40:00|7078.74|7042.74|7071.55|7035.55|7078.74|7042.74|7071.55|7035.55|126
1587383100000|2020-04-20 11:45:00|7071.36|7035.36|7003.02|6967.02|7071.91|7035.91|6994.11|6958.11|530
1587383400000|2020-04-20 11:50:00|7003.4|6967.4|7007.52|6971.52|7020.14|6984.14|7001.31|6965.31|373
1587383700000|2020-04-20 11:55:00|7007.57|6971.57|6987.6|6951.6|7008.58|6972.58|6985.43|6949.43|420
1587384000000|2020-04-20 12:00:00|6987.45|6951.45|6968.34|6932.34|6987.45|6951.45|6937.85|6901.85|387
1587384300000|2020-04-20 12:05:00|6968.72|6932.72|7003.17|6967.17|7003.17|6967.17|6968.72|6932.72|242
1587384600000|2020-04-20 12:10:00|7002.85|6966.85|6997.78|6961.78|7005.09|6969.09|6996.37|6960.37|359
1587384900000|2020-04-20 12:15:00|6997.45|6961.45|7018.05|6982.05|7018.35|6982.35|6989|6953|343
1587385200000|2020-04-20 12:20:00|7015.6|6979.6|7005.06|6969.06|7015.65|6979.65|7005.06|6969.06|147
1587385500000|2020-04-20 12:25:00|7004.88|6968.88|6998.54|6962.54|7010.57|6974.57|6998.33|6962.33|197
1587385800000|2020-04-20 12:30:00|6998.69|6962.69|7010.28|6974.28|7011.27|6975.27|6997.96|6961.96|157
1587386100000|2020-04-20 12:35:00|7009.94|6973.94|7007.71|6971.71|7016.49|6980.49|7007.71|6971.71|167
1587386400000|2020-04-20 12:40:00|7007.5|6971.5|7048.73|7012.73|7051.4|7015.4|7007.5|6971.5|291
1587386700000|2020-04-20 12:45:00|7048.51|7012.51|7048.37|7012.37|7048.73|7012.73|7036.96|7000.96|262
1587387000000|2020-04-20 12:50:00|7049.15|7013.15|7068.9|7032.9|7086.65|7050.65|7048.34|7012.34|571
1587387300000|2020-04-20 12:55:00|7068.72|7032.72|7058.86|7022.86|7072.43|7036.43|7057.98|7021.98|360
1587387600000|2020-04-20 13:00:00|7059.02|7023.02|7062.55|7026.55|7074.85|7038.85|7058.86|7022.86|243
1587387900000|2020-04-20 13:05:00|7063.22|7027.22|7050.06|7014.06|7067.45|7031.45|7049.71|7013.71|249
1587388200000|2020-04-20 13:10:00|7049.94|7013.94|7045.06|7009.06|7056.16|7020.16|7044.16|7008.16|204
1587388500000|2020-04-20 13:15:00|7044.47|7008.47|7039.84|7003.84|7044.47|7008.47|7035.37|6999.37|107
1587388800000|2020-04-20 13:20:00|7040.24|7004.24|7037.4|7001.4|7045.24|7009.24|7037.4|7001.4|87
1587389100000|2020-04-20 13:25:00|7037.93|7001.93|7044.21|7008.21|7044.33|7008.33|7036.34|7000.34|84
1587389400000|2020-04-20 13:30:00|7044.33|7008.33|7050.54|7014.54|7054.44|7018.44|7034.96|6998.96|245
1587389700000|2020-04-20 13:35:00|7049.87|7013.87|7060.77|7024.77|7063.49|7027.49|7049.66|7013.66|144
1587390000000|2020-04-20 13:40:00|7061.81|7025.81|7056.69|7020.69|7061.81|7025.81|7054.11|7018.11|111
1587390300000|2020-04-20 13:45:00|7055.71|7019.71|7060.97|7024.97|7073.58|7037.58|7055.61|7019.61|176
1587390600000|2020-04-20 13:50:00|7061.07|7025.07|7052.18|7016.18|7061.42|7025.42|7052.18|7016.18|107
1587390900000|2020-04-20 13:55:00|7052.17|7016.17|7049.44|7013.44|7057.05|7021.05|7049.44|7013.44|63
1587391200000|2020-04-20 14:00:00|7048.51|7012.51|7048.81|7012.81|7051.88|7015.88|7036.89|7000.89|253
1587391500000|2020-04-20 14:05:00|7048.79|7012.79|7045.71|7009.71|7049.57|7013.57|7036.37|7000.37|225
1587391800000|2020-04-20 14:10:00|7045.72|7009.72|7054.38|7018.38|7056.08|7020.08|7044.75|7008.75|203
1587392100000|2020-04-20 14:15:00|7053.72|7017.72|7068.43|7032.43|7069.81|7033.81|7051.26|7015.26|240
1587392400000|2020-04-20 14:20:00|7067.71|7031.71|7061.51|7025.51|7067.71|7031.71|7058.93|7022.93|222
1587392700000|2020-04-20 14:25:00|7061.85|7025.85|7061.57|7025.57|7068.1|7032.1|7061.57|7025.57|105
1587393000000|2020-04-20 14:30:00|7061.35|7025.35|7065.29|7029.29|7066.73|7030.73|7057.19|7021.19|122
1587393300000|2020-04-20 14:35:00|7065.3|7029.3|7073.91|7037.91|7077.72|7041.72|7063.45|7027.45|209
1587393600000|2020-04-20 14:40:00|7073.57|7037.57|7073.11|7037.11|7076.22|7040.22|7069.54|7033.54|154
1587393900000|2020-04-20 14:45:00|7072.91|7036.91|7092|7056|7094.24|7058.24|7072.91|7036.91|375
1587394200000|2020-04-20 14:50:00|7092.74|7056.74|7087.1|7051.1|7092.84|7056.84|7084.32|7048.32|153
1587394500000|2020-04-20 14:55:00|7087.38|7051.38|7092.59|7056.59|7110.88|7074.88|7087.07|7051.07|159
1587394800000|2020-04-20 15:00:00|7092.56|7056.56|7086.78|7050.78|7092.92|7056.92|7083.23|7047.23|90
1587395100000|2020-04-20 15:05:00|7086.62|7050.62|7108.65|7072.65|7108.65|7072.65|7085.02|7049.02|179
1587395400000|2020-04-20 15:10:00|7110.05|7074.05|7101.88|7065.88|7122.2|7086.2|7098.47|7062.47|283
1587395700000|2020-04-20 15:15:00|7101.93|7065.93|7098.18|7062.18|7104.01|7068.01|7096.53|7060.53|170
1587396000000|2020-04-20 15:20:00|7098.15|7062.15|7111.41|7075.41|7111.41|7075.41|7096.36|7060.36|126
1587396300000|2020-04-20 15:25:00|7112.17|7076.17|7104.97|7068.97|7116.34|7080.34|7104.5|7068.5|131
1587396600000|2020-04-20 15:30:00|7103.7|7067.7|7096.88|7060.88|7106.03|7070.03|7095.7|7059.7|96
1587396900000|2020-04-20 15:35:00|7096.8|7060.8|7098.59|7062.59|7107.02|7071.02|7095.69|7059.69|245
1587397200000|2020-04-20 15:40:00|7101.08|7065.08|7092.38|7056.38|7101.08|7065.08|7087.84|7051.84|203
1587397500000|2020-04-20 15:45:00|7091.96|7055.96|7093.15|7057.15|7093.58|7057.58|7088.72|7052.72|77
1587397800000|2020-04-20 15:50:00|7092.67|7056.67|7086.86|7050.86|7097.54|7061.54|7086.86|7050.86|110
1587398100000|2020-04-20 15:55:00|7087.25|7051.25|7094.91|7058.91|7097.89|7061.89|7087.25|7051.25|141
1587398400000|2020-04-20 16:00:00|7094.84|7058.84|7101.83|7065.83|7102.15|7066.15|7083.92|7047.92|220
1587398700000|2020-04-20 16:05:00|7101.9|7065.9|7106.15|7070.15|7106.16|7070.16|7099.45|7063.45|335
1587399000000|2020-04-20 16:10:00|7105.64|7069.64|7088.9|7052.9|7107.11|7071.11|7088.17|7052.17|153
1587399300000|2020-04-20 16:15:00|7088.88|7052.88|7075.65|7039.65|7092.41|7056.41|7075.65|7039.65|174
1587399600000|2020-04-20 16:20:00|7075.6|7039.6|7072.34|7036.34|7075.6|7039.6|7062.08|7026.08|269
1587399900000|2020-04-20 16:25:00|7072.35|7036.35|7067.56|7031.56|7074.55|7038.55|7067.56|7031.56|179
1587400200000|2020-04-20 16:30:00|7067.53|7031.53|7078.19|7042.19|7079.04|7043.04|7067.41|7031.41|285
1587400500000|2020-04-20 16:35:00|7078.2|7042.2|7078.12|7042.12|7083.37|7047.37|7076.66|7040.66|251
1587400800000|2020-04-20 16:40:00|7077.95|7041.95|7059.74|7023.74|7078.12|7042.12|7055.73|7019.73|125
1587401100000|2020-04-20 16:45:00|7059.75|7023.75|7064.4|7028.4|7064.68|7028.68|7056.31|7020.31|86
1587401400000|2020-04-20 16:50:00|7064.17|7028.17|7057.3|7021.3|7066.3|7030.3|7057.11|7021.11|238
1587401700000|2020-04-20 16:55:00|7058.19|7022.19|7068.9|7032.9|7070.95|7034.95|7057.7|7021.7|161
1587402000000|2020-04-20 17:00:00|7068.91|7032.91|7048.61|7012.61|7069.84|7033.84|7044.7|7008.7|216
1587402300000|2020-04-20 17:05:00|7048.63|7012.63|7047.04|7011.04|7054.1|7018.1|7043.05|7007.05|466
1587402600000|2020-04-20 17:10:00|7046.94|7010.94|7027.12|6991.12|7047.36|7011.36|7027.12|6991.12|330
1587402900000|2020-04-20 17:15:00|7026.14|6990.14|7041.21|7005.21|7042.68|7006.68|7014.45|6978.45|549
1587403200000|2020-04-20 17:20:00|7040.91|7004.91|7048.88|7012.88|7049.78|7013.78|7035.08|6999.08|519
1587403500000|2020-04-20 17:25:00|7049.1|7013.1|7049.76|7013.76|7054.58|7018.58|7044.08|7008.08|443
1587403800000|2020-04-20 17:30:00|7049.8|7013.8|7018.55|6982.55|7050.02|7014.02|7018.55|6982.55|212
1587404100000|2020-04-20 17:35:00|7018.5|6982.5|6963.62|6927.62|7018.5|6982.5|6963.62|6927.62|474
1587404400000|2020-04-20 17:40:00|6961.51|6925.51|6975.33|6939.33|6986.2|6950.2|6951.61|6915.61|598
1587404700000|2020-04-20 17:45:00|6975.3|6939.3|6906.95|6870.95|6975.33|6939.33|6865.41|6829.41|685
1587405000000|2020-04-20 17:50:00|6908.44|6872.44|6894.34|6858.34|6908.44|6872.44|6872.69|6836.69|521
1587405300000|2020-04-20 17:55:00|6894.46|6858.46|6895.38|6859.38|6909.08|6873.08|6886.67|6850.67|388
1587405600000|2020-04-20 18:00:00|6894.73|6858.73|6901.11|6865.11|6907.34|6871.34|6867.2|6831.2|494
1587405900000|2020-04-20 18:05:00|6901.15|6865.15|6954.76|6918.76|7001.79|6965.79|6901.15|6865.15|633
1587406200000|2020-04-20 18:10:00|6953.57|6917.57|6910.71|6874.71|6953.57|6917.57|6910.71|6874.71|325
1587406500000|2020-04-20 18:15:00|6910.66|6874.66|6919.52|6883.52|6927.38|6891.38|6895.51|6859.51|517
1587406800000|2020-04-20 18:20:00|6919.37|6883.37|6915.42|6879.42|6934.59|6898.59|6914.9|6878.9|246
1587407100000|2020-04-20 18:25:00|6914.42|6878.42|6886.97|6850.97|6914.42|6878.42|6864.27|6828.27|245
1587407400000|2020-04-20 18:30:00|6886.62|6850.62|6891.71|6855.71|6904.64|6868.64|6877.07|6841.07|368
1587407700000|2020-04-20 18:35:00|6891.65|6855.65|6909.2|6873.2|6921.66|6885.66|6885.71|6849.71|422
1587408000000|2020-04-20 18:40:00|6909.3|6873.3|6910.29|6874.29|6910.29|6874.29|6899.73|6863.73|400
1587408300000|2020-04-20 18:45:00|6910.3|6874.3|6936.59|6900.59|6949.18|6913.18|6910.29|6874.29|415
1587408600000|2020-04-20 18:50:00|6936.37|6900.37|6900.71|6864.71|6937.19|6901.19|6900.71|6864.71|244
1587408900000|2020-04-20 18:55:00|6900.21|6864.21|6891.68|6855.68|6903.94|6867.94|6891.68|6855.68|430
1587409200000|2020-04-20 19:00:00|6891.51|6855.51|6909.72|6873.72|6912.11|6876.11|6887.42|6851.42|469
1587409500000|2020-04-20 19:05:00|6909.87|6873.87|6901.6|6865.6|6909.87|6873.87|6896.26|6860.26|270
1587409800000|2020-04-20 19:10:00|6902.63|6866.63|6904.5|6868.5|6914.74|6878.74|6902.21|6866.21|358
1587410100000|2020-04-20 19:15:00|6904.15|6868.15|6833.59|6797.59|6904.15|6868.15|6820.13|6784.13|462
1587410400000|2020-04-20 19:20:00|6833.58|6797.58|6830.94|6794.94|6852.85|6816.85|6811.71|6775.71|480
1587410700000|2020-04-20 19:25:00|6828.25|6792.25|6869.06|6833.06|6870.62|6834.62|6828.25|6792.25|539
1587411000000|2020-04-20 19:30:00|6869.04|6833.04|6864.27|6828.27|6869.04|6833.04|6853.29|6817.29|225
1587411300000|2020-04-20 19:35:00|6863.63|6827.63|6841.92|6805.92|6864.1|6828.1|6838.22|6802.22|350
1587411600000|2020-04-20 19:40:00|6841.91|6805.91|6822.5|6786.5|6846.99|6810.99|6807.11|6771.11|543
1587411900000|2020-04-20 19:45:00|6822.13|6786.13|6827.48|6791.48|6845.66|6809.66|6817.75|6781.75|480
1587412200000|2020-04-20 19:50:00|6827.53|6791.53|6821.73|6785.73|6827.53|6791.53|6811.17|6775.17|355
1587412500000|2020-04-20 19:55:00|6821.78|6785.78|6792.04|6756.04|6832.1|6796.1|6791.3|6755.3|433
1587412800000|2020-04-20 20:00:00|6791.99|6755.99|6817.6|6781.6|6828.52|6792.52|6781.5|6745.5|621
1587413100000|2020-04-20 20:05:00|6817.4|6781.4|6842.13|6806.13|6844.47|6808.47|6817.4|6781.4|473
1587413400000|2020-04-20 20:10:00|6841.96|6805.96|6842.53|6806.53|6854.4|6818.4|6839.13|6803.13|294
1587413700000|2020-04-20 20:15:00|6842.31|6806.31|6854.43|6818.43|6856|6820|6839.16|6803.16|395
1587414000000|2020-04-20 20:20:00|6854.97|6818.97|6858.32|6822.32|6872.35|6836.35|6853.92|6817.92|350
1587414300000|2020-04-20 20:25:00|6859.38|6823.38|6850.32|6814.32|6861.65|6825.65|6846.73|6810.73|185
1587414600000|2020-04-20 20:30:00|6850.42|6814.42|6876.68|6840.68|6878.39|6842.39|6849.12|6813.12|448
1587414900000|2020-04-20 20:35:00|6876.66|6840.66|6875.46|6839.46|6887.68|6851.68|6875.16|6839.16|284
1587415200000|2020-04-20 20:40:00|6873.81|6837.81|6886.23|6850.23|6886.23|6850.23|6873.59|6837.59|433
1587415500000|2020-04-20 20:45:00|6886.38|6850.38|6878.22|6842.22|6889.52|6853.52|6871.71|6835.71|183
1587415800000|2020-04-20 20:50:00|6878.23|6842.23|6871.91|6835.91|6880.25|6844.25|6870.88|6834.88|136
1587416100000|2020-04-20 20:55:00|6869.95|6833.95|6881.5|6845.5|6883.58|6847.58|6869.35|6833.35|258
1587416400000|2020-04-20 21:00:00|6881.06|6845.06|6894.77|6858.77|6899.77|6863.77|6881.06|6845.06|332
1587416700000|2020-04-20 21:05:00|6894.75|6858.75|6899.63|6863.63|6902.26|6866.26|6893.75|6857.75|194
1587417000000|2020-04-20 21:10:00|6899.58|6863.58|6888.67|6852.67|6900.61|6864.61|6888.62|6852.62|171
1587417300000|2020-04-20 21:15:00|6889.42|6853.42|6892.32|6856.32|6892.44|6856.44|6885.89|6849.89|173
1587417600000|2020-04-20 21:20:00|6891.79|6855.79|6889.42|6853.42|6895.77|6859.77|6889.25|6853.25|367
1587417900000|2020-04-20 21:25:00|6889.21|6853.21|6883.04|6847.04|6890.92|6854.92|6872.9|6836.9|285
1587418200000|2020-04-20 21:30:00|6882.92|6846.92|6871.57|6835.57|6884.95|6848.95|6869.95|6833.95|127
1587418500000|2020-04-20 21:35:00|6871.54|6835.54|6872.65|6836.65|6876.45|6840.45|6870.47|6834.47|158
1587418800000|2020-04-20 21:40:00|6871.78|6835.78|6862.58|6826.58|6871.78|6835.78|6858.18|6822.18|92
1587419100000|2020-04-20 21:45:00|6862.53|6826.53|6868.74|6832.74|6868.74|6832.74|6861.52|6825.52|184
1587419400000|2020-04-20 21:50:00|6868.69|6832.69|6877.57|6841.57|6877.57|6841.57|6868.69|6832.69|100
1587419700000|2020-04-20 21:55:00|6876.97|6840.97|6873.92|6837.92|6882.07|6846.07|6873.92|6837.92|186
1587420000000|2020-04-20 22:00:00|6872.66|6836.66|6877.16|6841.16|6888.37|6852.37|6869.06|6833.06|221
1587420300000|2020-04-20 22:05:00|6876.69|6840.69|6878.6|6842.6|6879.2|6843.2|6876.05|6840.05|130
1587420600000|2020-04-20 22:10:00|6878.63|6842.63|6889.22|6853.22|6889.23|6853.23|6877.9|6841.9|208
1587420900000|2020-04-20 22:15:00|6889.26|6853.26|6886.63|6850.63|6891.76|6855.76|6884.76|6848.76|245
1587421200000|2020-04-20 22:20:00|6886.61|6850.61|6886.91|6850.91|6888.76|6852.76|6885.55|6849.55|392
1587421500000|2020-04-20 22:25:00|6887.01|6851.01|6885.2|6849.2|6888.24|6852.24|6878.39|6842.39|234
1587421800000|2020-04-20 22:30:00|6884.26|6848.26|6884.26|6848.26|6888.54|6852.54|6880.76|6844.76|193
1587422100000|2020-04-20 22:35:00|6884.34|6848.34|6896.13|6860.13|6908.69|6872.69|6884.34|6848.34|179
1587422400000|2020-04-20 22:40:00|6896.63|6860.63|6893.29|6857.29|6898.38|6862.38|6887.91|6851.91|219
1587422700000|2020-04-20 22:45:00|6893.3|6857.3|6900.13|6864.13|6902.4|6866.4|6892.4|6856.4|113
1587423000000|2020-04-20 22:50:00|6900.14|6864.14|6902.61|6866.61|6903.01|6867.01|6896.57|6860.57|164
1587423300000|2020-04-20 22:55:00|6902.81|6866.81|6903.39|6867.39|6909.53|6873.53|6901.62|6865.62|173
1587423600000|2020-04-20 23:00:00|6906.3|6870.3|6898.26|6862.26|6909.37|6873.37|6898.11|6862.11|177
1587423900000|2020-04-20 23:05:00|6897.61|6861.61|6876.39|6840.39|6897.61|6861.61|6875.56|6839.56|91
1587424200000|2020-04-20 23:10:00|6876.4|6840.4|6879.98|6843.98|6883.7|6847.7|6875.51|6839.51|111
1587424500000|2020-04-20 23:15:00|6880.02|6844.02|6863.63|6827.63|6880.02|6844.02|6859.05|6823.05|230
1587424800000|2020-04-20 23:20:00|6863.41|6827.41|6853.08|6817.08|6863.65|6827.65|6847.31|6811.31|164
1587425100000|2020-04-20 23:25:00|6852.17|6816.17|6867.95|6831.95|6871.41|6835.41|6851.97|6815.97|231
1587425400000|2020-04-20 23:30:00|6867.56|6831.56|6876.47|6840.47|6877.68|6841.68|6866.65|6830.65|97
1587425700000|2020-04-20 23:35:00|6877.2|6841.2|6877.12|6841.12|6892.28|6856.28|6876.75|6840.75|311
1587426000000|2020-04-20 23:40:00|6877.14|6841.14|6871.51|6835.51|6880.51|6844.51|6871.51|6835.51|264
1587426300000|2020-04-20 23:45:00|6871.31|6835.31|6862.51|6826.51|6871.31|6835.31|6855.96|6819.96|168
1587426600000|2020-04-20 23:50:00|6860.43|6824.43|6861.92|6825.92|6864|6828|6857.54|6821.54|256
1587426900000|2020-04-20 23:55:00|6861.47|6825.47|6853.27|6817.27|6869.92|6833.92|6851.96|6815.96|167
1587427200000|2020-04-21 00:00:00|6853.26|6817.26|6860.53|6824.53|6874.59|6838.59|6840.77|6804.77|364
1587427500000|2020-04-21 00:05:00|6860.48|6824.48|6889.2|6853.2|6889.2|6853.2|6857.18|6821.18|378
1587427800000|2020-04-21 00:10:00|6888.75|6852.75|6881.23|6845.23|6891.2|6855.2|6876.79|6840.79|261
1587428100000|2020-04-21 00:15:00|6881.26|6845.26|6901.82|6865.82|6907.07|6871.07|6880.94|6844.94|442
1587428400000|2020-04-21 00:20:00|6901.79|6865.79|6901.34|6865.34|6908.45|6872.45|6897.71|6861.71|255
1587428700000|2020-04-21 00:25:00|6901.38|6865.38|6894.14|6858.14|6904.06|6868.06|6893.06|6857.06|304
1587429000000|2020-04-21 00:30:00|6894.21|6858.21|6905.68|6869.68|6911.39|6875.39|6894.14|6858.14|278
1587429300000|2020-04-21 00:35:00|6904.13|6868.13|6932.12|6896.12|6935.92|6899.92|6902.02|6866.02|325
1587429600000|2020-04-21 00:40:00|6932.13|6896.13|6915.69|6879.69|6935.3|6899.3|6915.46|6879.46|371
1587429900000|2020-04-21 00:45:00|6915.78|6879.78|6908.15|6872.15|6923.61|6887.61|6908.1|6872.1|349
1587430200000|2020-04-21 00:50:00|6907.84|6871.84|6912.04|6876.04|6916.65|6880.65|6904.99|6868.99|446
1587430500000|2020-04-21 00:55:00|6911.81|6875.81|6902.64|6866.64|6911.81|6875.81|6902.39|6866.39|258
1587430800000|2020-04-21 01:00:00|6902.61|6866.61|6911.45|6875.45|6916.03|6880.03|6902.61|6866.61|135
1587431100000|2020-04-21 01:05:00|6911.42|6875.42|6903.07|6867.07|6911.42|6875.42|6898.47|6862.47|235
1587431400000|2020-04-21 01:10:00|6903.04|6867.04|6902.19|6866.19|6909.21|6873.21|6900.07|6864.07|188
1587431700000|2020-04-21 01:15:00|6902.23|6866.23|6902.63|6866.63|6911.67|6875.67|6902.19|6866.19|217
1587432000000|2020-04-21 01:20:00|6902.46|6866.46|6927|6891|6931.57|6895.57|6902.46|6866.46|359
1587432300000|2020-04-21 01:25:00|6926.96|6890.96|6927.68|6891.68|6932.34|6896.34|6926.05|6890.05|291
1587432600000|2020-04-21 01:30:00|6926.7|6890.7|6921.81|6885.81|6926.7|6890.7|6916.76|6880.76|68
1587432900000|2020-04-21 01:35:00|6921.84|6885.84|6909.94|6873.94|6923.89|6887.89|6908.3|6872.3|163
1587433200000|2020-04-21 01:40:00|6908.3|6872.3|6912.62|6876.62|6916.73|6880.73|6907.96|6871.96|271
1587433500000|2020-04-21 01:45:00|6914.1|6878.1|6896.96|6860.96|6914.1|6878.1|6895.32|6859.32|191
1587433800000|2020-04-21 01:50:00|6897.24|6861.24|6897.41|6861.41|6901.74|6865.74|6895.21|6859.21|221
1587434100000|2020-04-21 01:55:00|6897.52|6861.52|6897.25|6861.25|6897.52|6861.52|6892.2|6856.2|120
1587434400000|2020-04-21 02:00:00|6897.38|6861.38|6905.06|6869.06|6908.25|6872.25|6897.38|6861.38|302
1587434700000|2020-04-21 02:05:00|6903.47|6867.47|6894.74|6858.74|6907.21|6871.21|6894.56|6858.56|139
1587435000000|2020-04-21 02:10:00|6894.7|6858.7|6903.63|6867.63|6903.8|6867.8|6894.15|6858.15|162
1587435300000|2020-04-21 02:15:00|6903.64|6867.64|6899.21|6863.21|6908.68|6872.68|6898.07|6862.07|244
1587435600000|2020-04-21 02:20:00|6899.18|6863.18|6897.68|6861.68|6903.55|6867.55|6896.8|6860.8|244
1587435900000|2020-04-21 02:25:00|6897.5|6861.5|6880.36|6844.36|6897.5|6861.5|6867.58|6831.58|177
1587436200000|2020-04-21 02:30:00|6879.02|6843.02|6879.74|6843.74|6882.77|6846.77|6876.64|6840.64|227
1587436500000|2020-04-21 02:35:00|6878.76|6842.76|6867.83|6831.83|6879.62|6843.62|6864.59|6828.59|104
1587436800000|2020-04-21 02:40:00|6868.09|6832.09|6868.67|6832.67|6875.65|6839.65|6864.75|6828.75|199
1587437100000|2020-04-21 02:45:00|6868.68|6832.68|6876.3|6840.3|6878.19|6842.19|6865.78|6829.78|167
1587437400000|2020-04-21 02:50:00|6876.86|6840.86|6876.23|6840.23|6881.28|6845.28|6874.44|6838.44|85
1587437700000|2020-04-21 02:55:00|6876.06|6840.06|6870.47|6834.47|6876.06|6840.06|6868.83|6832.83|64
1587438000000|2020-04-21 03:00:00|6870.39|6834.39|6870.1|6834.1|6871.76|6835.76|6864.63|6828.63|273
1587438300000|2020-04-21 03:05:00|6870.24|6834.24|6882.85|6846.85|6882.92|6846.92|6870.14|6834.14|197
1587438600000|2020-04-21 03:10:00|6882.63|6846.63|6888.4|6852.4|6889.41|6853.41|6879.35|6843.35|198
1587438900000|2020-04-21 03:15:00|6888.36|6852.36|6887.31|6851.31|6889.56|6853.56|6885.6|6849.6|99
1587439200000|2020-04-21 03:20:00|6885.6|6849.6|6884.14|6848.14|6887.96|6851.96|6881.94|6845.94|114
1587439500000|2020-04-21 03:25:00|6883.75|6847.75|6886.1|6850.1|6887.4|6851.4|6880.2|6844.2|86
1587439800000|2020-04-21 03:30:00|6886.09|6850.09|6893.12|6857.12|6894.17|6858.17|6886.09|6850.09|205
1587440100000|2020-04-21 03:35:00|6893.13|6857.13|6895|6859|6895|6859|6890.71|6854.71|63
1587440400000|2020-04-21 03:40:00|6894.99|6858.99|6887.26|6851.26|6894.99|6858.99|6887.26|6851.26|51
1587440700000|2020-04-21 03:45:00|6886.85|6850.85|6874.69|6838.69|6886.85|6850.85|6874.69|6838.69|74
1587441000000|2020-04-21 03:50:00|6874.32|6838.32|6876.51|6840.51|6879.11|6843.11|6872.76|6836.76|77
1587441300000|2020-04-21 03:55:00|6876.27|6840.27|6881.49|6845.49|6881.54|6845.54|6876.23|6840.23|138
1587441600000|2020-04-21 04:00:00|6881.44|6845.44|6879.7|6843.7|6881.49|6845.49|6867.66|6831.66|233
1587441900000|2020-04-21 04:05:00|6879.8|6843.8|6886.08|6850.08|6886.4|6850.4|6879.8|6843.8|167
1587442200000|2020-04-21 04:10:00|6886.23|6850.23|6884.95|6848.95|6890.02|6854.02|6884.33|6848.33|116
1587442500000|2020-04-21 04:15:00|6884.71|6848.71|6872.04|6836.04|6884.95|6848.95|6870.43|6834.43|223
1587442800000|2020-04-21 04:20:00|6870.44|6834.44|6858.68|6822.68|6872.04|6836.04|6858.16|6822.16|294
1587443100000|2020-04-21 04:25:00|6858.73|6822.73|6866.52|6830.52|6867.8|6831.8|6856.63|6820.63|122
1587443400000|2020-04-21 04:30:00|6867.61|6831.61|6863.7|6827.7|6868.74|6832.74|6858.85|6822.85|163
1587443700000|2020-04-21 04:35:00|6864.64|6828.64|6864.28|6828.28|6866.24|6830.24|6861.81|6825.81|158
1587444000000|2020-04-21 04:40:00|6861.69|6825.69|6855.55|6819.55|6864.28|6828.28|6855.33|6819.33|84
1587444300000|2020-04-21 04:45:00|6857.5|6821.5|6863.65|6827.65|6863.65|6827.65|6854.68|6818.68|109
1587444600000|2020-04-21 04:50:00|6864.7|6828.7|6871.61|6835.61|6871.72|6835.72|6864.7|6828.7|151
1587444900000|2020-04-21 04:55:00|6871.42|6835.42|6874.98|6838.98|6875.44|6839.44|6871.42|6835.42|163
1587445200000|2020-04-21 05:00:00|6875.22|6839.22|6871.49|6835.49|6877.04|6841.04|6870.47|6834.47|137
1587445500000|2020-04-21 05:05:00|6871.18|6835.18|6876.23|6840.23|6877.01|6841.01|6870.81|6834.81|291
1587445800000|2020-04-21 05:10:00|6876.24|6840.24|6873.86|6837.86|6876.72|6840.72|6873.45|6837.45|170
1587446100000|2020-04-21 05:15:00|6873.75|6837.75|6868.3|6832.3|6875.48|6839.48|6868.2|6832.2|92
1587446400000|2020-04-21 05:20:00|6867.85|6831.85|6896.96|6860.96|6897.53|6861.53|6866.41|6830.41|242
1587446700000|2020-04-21 05:25:00|6896.94|6860.94|6909.74|6873.74|6912.12|6876.12|6895.12|6859.12|238
1587447000000|2020-04-21 05:30:00|6908.98|6872.98|6907.92|6871.92|6911|6875|6902.63|6866.63|205
1587447300000|2020-04-21 05:35:00|6907.93|6871.93|6906.46|6870.46|6910.2|6874.2|6906.46|6870.46|160
1587447600000|2020-04-21 05:40:00|6906.58|6870.58|6899.18|6863.18|6907.49|6871.49|6898.25|6862.25|119
1587447900000|2020-04-21 05:45:00|6899.31|6863.31|6898.11|6862.11|6903.31|6867.31|6894.08|6858.08|61
1587448200000|2020-04-21 05:50:00|6898.16|6862.16|6903.57|6867.57|6904.26|6868.26|6898.16|6862.16|69
1587448500000|2020-04-21 05:55:00|6905.56|6869.56|6912.26|6876.26|6914.58|6878.58|6905.56|6869.56|82
1587448800000|2020-04-21 06:00:00|6912.99|6876.99|6908.2|6872.2|6924.45|6888.45|6908.2|6872.2|112
1587449100000|2020-04-21 06:05:00|6908.06|6872.06|6897.47|6861.47|6908.06|6872.06|6897.47|6861.47|81
1587449400000|2020-04-21 06:10:00|6898.93|6862.93|6899.83|6863.83|6901.33|6865.33|6897.5|6861.5|62
1587449700000|2020-04-21 06:15:00|6899.59|6863.59|6907.54|6871.54|6907.94|6871.94|6899.59|6863.59|122
1587450000000|2020-04-21 06:20:00|6907.53|6871.53|6904.1|6868.1|6907.53|6871.53|6896.41|6860.41|214
1587450300000|2020-04-21 06:25:00|6904.12|6868.12|6903.38|6867.38|6904.18|6868.18|6899.07|6863.07|146
1587450600000|2020-04-21 06:30:00|6903.76|6867.76|6910.35|6874.35|6911.25|6875.25|6902.48|6866.48|151
1587450900000|2020-04-21 06:35:00|6910.04|6874.04|6909.92|6873.92|6912.57|6876.57|6907.35|6871.35|218
1587451200000|2020-04-21 06:40:00|6908.97|6872.97|6918.83|6882.83|6918.83|6882.83|6906.58|6870.58|226
1587451500000|2020-04-21 06:45:00|6918.68|6882.68|6910.31|6874.31|6918.83|6882.83|6909.9|6873.9|262
1587451800000|2020-04-21 06:50:00|6910.48|6874.48|6905.56|6869.56|6912.06|6876.06|6905.56|6869.56|84
1587452100000|2020-04-21 06:55:00|6907.57|6871.57|6902.02|6866.02|6911.79|6875.79|6901.77|6865.77|115
1587452400000|2020-04-21 07:00:00|6902.01|6866.01|6905.97|6869.97|6905.97|6869.97|6897.25|6861.25|92
1587452700000|2020-04-21 07:05:00|6906.26|6870.26|6899.74|6863.74|6906.52|6870.52|6898.56|6862.56|60
1587453000000|2020-04-21 07:10:00|6900.05|6864.05|6896.47|6860.47|6902.44|6866.44|6893.66|6857.66|117
1587453300000|2020-04-21 07:15:00|6894.58|6858.58|6893.22|6857.22|6896.47|6860.47|6888.05|6852.05|116
1587453600000|2020-04-21 07:20:00|6894.9|6858.9|6900.69|6864.69|6903.72|6867.72|6892.99|6856.99|236
1587453900000|2020-04-21 07:25:00|6900.68|6864.68|6898.31|6862.31|6901.62|6865.62|6895.85|6859.85|130
1587454200000|2020-04-21 07:30:00|6895.85|6859.85|6899.44|6863.44|6900.74|6864.74|6895.85|6859.85|271
1587454500000|2020-04-21 07:35:00|6898.9|6862.9|6905.68|6869.68|6907.61|6871.61|6898.9|6862.9|234
1587454800000|2020-04-21 07:40:00|6905.61|6869.61|6901.42|6865.42|6908.05|6872.05|6901.42|6865.42|99
1587455100000|2020-04-21 07:45:00|6903.68|6867.68|6894.21|6858.21|6903.68|6867.68|6893.2|6857.2|360
1587455400000|2020-04-21 07:50:00|6894.25|6858.25|6901.49|6865.49|6902.5|6866.5|6894.21|6858.21|140
1587455700000|2020-04-21 07:55:00|6899.65|6863.65|6904.74|6868.74|6906.6|6870.6|6898.65|6862.65|272
1587456000000|2020-04-21 08:00:00|6904.99|6868.99|6910.53|6874.53|6918.75|6882.75|6904.5|6868.5|260
1587456300000|2020-04-21 08:05:00|6910.51|6874.51|6907.29|6871.29|6910.51|6874.51|6904.52|6868.52|110
1587456600000|2020-04-21 08:10:00|6907.32|6871.32|6904.24|6868.24|6910.75|6874.75|6904.06|6868.06|119
1587456900000|2020-04-21 08:15:00|6904.06|6868.06|6900.22|6864.22|6904.65|6868.65|6896.08|6860.08|107
1587457200000|2020-04-21 08:20:00|6899.15|6863.15|6886.16|6850.16|6899.15|6863.15|6884.53|6848.53|100
1587457500000|2020-04-21 08:25:00|6885.9|6849.9|6890.13|6854.13|6890.74|6854.74|6883.65|6847.65|71
1587457800000|2020-04-21 08:30:00|6890.12|6854.12|6893.84|6857.84|6894.52|6858.52|6883.38|6847.38|147
1587458100000|2020-04-21 08:35:00|6894.08|6858.08|6884.78|6848.78|6894.08|6858.08|6882.94|6846.94|67
1587458400000|2020-04-21 08:40:00|6884.6|6848.6|6883.68|6847.68|6885.62|6849.62|6881.39|6845.39|60
1587458700000|2020-04-21 08:45:00|6883.44|6847.44|6876.83|6840.83|6884.87|6848.87|6875.43|6839.43|129
1587459000000|2020-04-21 08:50:00|6877.2|6841.2|6885.42|6849.42|6885.42|6849.42|6877.2|6841.2|101
1587459300000|2020-04-21 08:55:00|6885.37|6849.37|6885.58|6849.58|6888.35|6852.35|6884|6848|209
1587459600000|2020-04-21 09:00:00|6885.57|6849.57|6889.56|6853.56|6893.86|6857.86|6884.4|6848.4|148
1587459900000|2020-04-21 09:05:00|6889.58|6853.58|6888.43|6852.43|6890.37|6854.37|6883.5|6847.5|363
1587460200000|2020-04-21 09:10:00|6888.49|6852.49|6879.63|6843.63|6889.32|6853.32|6874.54|6838.54|261
1587460500000|2020-04-21 09:15:00|6879.29|6843.29|6869.02|6833.02|6879.29|6843.29|6864.69|6828.69|232
1587460800000|2020-04-21 09:20:00|6869.56|6833.56|6861.32|6825.32|6869.56|6833.56|6859.3|6823.3|165
1587461100000|2020-04-21 09:25:00|6862.44|6826.44|6845.14|6809.14|6862.92|6826.92|6839.63|6803.63|134
1587461400000|2020-04-21 09:30:00|6844.74|6808.74|6854.67|6818.67|6862.32|6826.32|6844.53|6808.53|250
1587461700000|2020-04-21 09:35:00|6854.5|6818.5|6821.5|6785.5|6859.66|6823.66|6821.5|6785.5|163
1587462000000|2020-04-21 09:40:00|6821.45|6785.45|6829.34|6793.34|6830.17|6794.17|6811.11|6775.11|230
1587462300000|2020-04-21 09:45:00|6828.61|6792.61|6810.92|6774.92|6828.61|6792.61|6801.93|6765.93|244
1587462600000|2020-04-21 09:50:00|6811.24|6775.24|6834.44|6798.44|6834.79|6798.79|6808.75|6772.75|384
1587462900000|2020-04-21 09:55:00|6834.17|6798.17|6860.43|6824.43|6861.43|6825.43|6825.03|6789.03|179
1587463200000|2020-04-21 10:00:00|6860.27|6824.27|6849.96|6813.96|6860.27|6824.27|6843.93|6807.93|117
1587463500000|2020-04-21 10:05:00|6849.17|6813.17|6869.9|6833.9|6875.2|6839.2|6847.04|6811.04|164
1587463800000|2020-04-21 10:10:00|6868.84|6832.84|6859.54|6823.54|6873.11|6837.11|6853.97|6817.97|225
1587464100000|2020-04-21 10:15:00|6859.37|6823.37|6853.55|6817.55|6860.97|6824.97|6851.42|6815.42|89
1587464400000|2020-04-21 10:20:00|6853.65|6817.65|6853.78|6817.78|6856.79|6820.79|6844.78|6808.78|199
1587464700000|2020-04-21 10:25:00|6853.88|6817.88|6839.21|6803.21|6854.56|6818.56|6834.54|6798.54|168
1587465000000|2020-04-21 10:30:00|6838.56|6802.56|6840.6|6804.6|6842.75|6806.75|6833.01|6797.01|189
1587465300000|2020-04-21 10:35:00|6840.15|6804.15|6845.37|6809.37|6847.43|6811.43|6839.19|6803.19|178
1587465600000|2020-04-21 10:40:00|6845.52|6809.52|6849.59|6813.59|6852.85|6816.85|6845.52|6809.52|86
1587465900000|2020-04-21 10:45:00|6849.64|6813.64|6851.19|6815.19|6854.07|6818.07|6848.76|6812.76|122
1587466200000|2020-04-21 10:50:00|6850.62|6814.62|6839.05|6803.05|6851.19|6815.19|6839.05|6803.05|121
1587466500000|2020-04-21 10:55:00|6839.39|6803.39|6833.68|6797.68|6846.42|6810.42|6831.24|6795.24|161
1587466800000|2020-04-21 11:00:00|6834.34|6798.34|6841.07|6805.07|6844.77|6808.77|6834.34|6798.34|119
1587467100000|2020-04-21 11:05:00|6842.66|6806.66|6830.38|6794.38|6845.88|6809.88|6829.15|6793.15|141
1587467400000|2020-04-21 11:10:00|6830.21|6794.21|6813.35|6777.35|6830.21|6794.21|6807.36|6771.36|289
1587467700000|2020-04-21 11:15:00|6813.94|6777.94|6805.5|6769.5|6822.39|6786.39|6805.08|6769.08|281
1587468000000|2020-04-21 11:20:00|6805.23|6769.23|6827.23|6791.23|6832.77|6796.77|6790.33|6754.33|481
1587468300000|2020-04-21 11:25:00|6827.98|6791.98|6835.43|6799.43|6839.21|6803.21|6826.86|6790.86|266
1587468600000|2020-04-21 11:30:00|6835.45|6799.45|6841.84|6805.84|6849.49|6813.49|6835.43|6799.43|320
1587468900000|2020-04-21 11:35:00|6841.67|6805.67|6845.97|6809.97|6851.96|6815.96|6834.32|6798.32|271
1587469200000|2020-04-21 11:40:00|6846.02|6810.02|6835.57|6799.57|6849.48|6813.48|6835.06|6799.06|214
1587469500000|2020-04-21 11:45:00|6835.41|6799.41|6829.15|6793.15|6843.33|6807.33|6829.15|6793.15|210
1587469800000|2020-04-21 11:50:00|6828.98|6792.98|6829.69|6793.69|6833.33|6797.33|6828.98|6792.98|74
1587470100000|2020-04-21 11:55:00|6829.25|6793.25|6818.12|6782.12|6832.19|6796.19|6815.85|6779.85|122
1587470400000|2020-04-21 12:00:00|6817.95|6781.95|6837.96|6801.96|6842.08|6806.08|6813.14|6777.14|328
1587470700000|2020-04-21 12:05:00|6837.86|6801.86|6841.31|6805.31|6843.78|6807.78|6837.35|6801.35|142
1587471000000|2020-04-21 12:10:00|6840.18|6804.18|6842.11|6806.11|6846.82|6810.82|6839.85|6803.85|128
1587471300000|2020-04-21 12:15:00|6841.15|6805.15|6838.38|6802.38|6841.15|6805.15|6835.63|6799.63|159
1587471600000|2020-04-21 12:20:00|6838.53|6802.53|6848.87|6812.87|6848.87|6812.87|6837.78|6801.78|143
1587471900000|2020-04-21 12:25:00|6850.35|6814.35|6851.38|6815.38|6861.89|6825.89|6850.35|6814.35|460
1587472200000|2020-04-21 12:30:00|6851.08|6815.08|6853.19|6817.19|6853.31|6817.31|6849.33|6813.33|113
1587472500000|2020-04-21 12:35:00|6854.47|6818.47|6846.99|6810.99|6855.76|6819.76|6846.95|6810.95|126
1587472800000|2020-04-21 12:40:00|6846.96|6810.96|6844.46|6808.46|6850.55|6814.55|6843.1|6807.1|291
1587473100000|2020-04-21 12:45:00|6844.21|6808.21|6841.78|6805.78|6845.74|6809.74|6840.43|6804.43|130
1587473400000|2020-04-21 12:50:00|6841.88|6805.88|6841.8|6805.8|6848.17|6812.17|6840.75|6804.75|349
1587473700000|2020-04-21 12:55:00|6841.95|6805.95|6831.43|6795.43|6842.41|6806.41|6825.92|6789.92|182
1587474000000|2020-04-21 13:00:00|6831.27|6795.27|6841.43|6805.43|6847.84|6811.84|6831.25|6795.25|179
1587474300000|2020-04-21 13:05:00|6841.65|6805.65|6840.75|6804.75|6844.74|6808.74|6839.98|6803.98|145
1587474600000|2020-04-21 13:10:00|6840.74|6804.74|6849.4|6813.4|6849.77|6813.77|6840.18|6804.18|138
1587474900000|2020-04-21 13:15:00|6849.23|6813.23|6841.13|6805.13|6849.48|6813.48|6840.92|6804.92|110
1587475200000|2020-04-21 13:20:00|6841.98|6805.98|6837.31|6801.31|6844.7|6808.7|6837.26|6801.26|89
1587475500000|2020-04-21 13:25:00|6837.18|6801.18|6839.19|6803.19|6839.2|6803.2|6830.06|6794.06|166
1587475800000|2020-04-21 13:30:00|6840|6804|6827.61|6791.61|6841.42|6805.42|6827.04|6791.04|169
1587476100000|2020-04-21 13:35:00|6827.64|6791.64|6816.74|6780.74|6827.64|6791.64|6811.39|6775.39|258
1587476400000|2020-04-21 13:40:00|6816.87|6780.87|6813.19|6777.19|6824.97|6788.97|6813.12|6777.12|316
1587476700000|2020-04-21 13:45:00|6813.22|6777.22|6827.3|6791.3|6830.99|6794.99|6813.19|6777.19|426
1587477000000|2020-04-21 13:50:00|6827.37|6791.37|6843.42|6807.42|6844.44|6808.44|6826.33|6790.33|380
1587477300000|2020-04-21 13:55:00|6843.41|6807.41|6858.31|6822.31|6861.37|6825.37|6843.41|6807.41|436
1587477600000|2020-04-21 14:00:00|6858.83|6822.83|6861.05|6825.05|6862.19|6826.19|6854.27|6818.27|418
1587477900000|2020-04-21 14:05:00|6861.06|6825.06|6857.92|6821.92|6866.18|6830.18|6856.57|6820.57|386
1587478200000|2020-04-21 14:10:00|6857.88|6821.88|6857.37|6821.37|6859.65|6823.65|6852.96|6816.96|105
1587478500000|2020-04-21 14:15:00|6857.42|6821.42|6854.93|6818.93|6866.57|6830.57|6853.13|6817.13|366
1587478800000|2020-04-21 14:20:00|6855.03|6819.03|6859.68|6823.68|6859.68|6823.68|6851.89|6815.89|211
1587479100000|2020-04-21 14:25:00|6859.73|6823.73|6864.35|6828.35|6864.8|6828.8|6858.56|6822.56|362
1587479400000|2020-04-21 14:30:00|6864|6828|6893.83|6857.83|6899.42|6863.42|6864|6828|421
1587479700000|2020-04-21 14:35:00|6893.69|6857.69|6883.91|6847.91|6894.29|6858.29|6878.12|6842.12|384
1587480000000|2020-04-21 14:40:00|6882.28|6846.28|6869.09|6833.09|6885.87|6849.87|6863.58|6827.58|182
1587480300000|2020-04-21 14:45:00|6869.07|6833.07|6863.54|6827.54|6876.45|6840.45|6863.54|6827.54|324
1587480600000|2020-04-21 14:50:00|6863.49|6827.49|6852.93|6816.93|6865.53|6829.53|6842.8|6806.8|329
1587480900000|2020-04-21 14:55:00|6852.7|6816.7|6841.26|6805.26|6856.4|6820.4|6840.31|6804.31|324
1587481200000|2020-04-21 15:00:00|6840.83|6804.83|6848.76|6812.76|6864.22|6828.22|6834.46|6798.46|452
1587481500000|2020-04-21 15:05:00|6847.98|6811.98|6845.86|6809.86|6858.11|6822.11|6843.46|6807.46|351
1587481800000|2020-04-21 15:10:00|6845.26|6809.26|6843.86|6807.86|6852.09|6816.09|6835.01|6799.01|449
1587482100000|2020-04-21 15:15:00|6843.96|6807.96|6849.34|6813.34|6849.34|6813.34|6838.07|6802.07|244
1587482400000|2020-04-21 15:20:00|6849.42|6813.42|6846.99|6810.99|6853.03|6817.03|6845.14|6809.14|328
1587482700000|2020-04-21 15:25:00|6845.34|6809.34|6842.05|6806.05|6850.83|6814.83|6842.05|6806.05|284
1587483000000|2020-04-21 15:30:00|6843.17|6807.17|6843.01|6807.01|6857.15|6821.15|6842.05|6806.05|186
1587483300000|2020-04-21 15:35:00|6842.84|6806.84|6841.29|6805.29|6842.84|6806.84|6832.51|6796.51|330
1587483600000|2020-04-21 15:40:00|6840.99|6804.99|6834.79|6798.79|6847.68|6811.68|6833.24|6797.24|425
1587483900000|2020-04-21 15:45:00|6834.76|6798.76|6833.81|6797.81|6846.84|6810.84|6831.49|6795.49|370
1587484200000|2020-04-21 15:50:00|6833.76|6797.76|6836.63|6800.63|6845.34|6809.34|6830.08|6794.08|316
1587484500000|2020-04-21 15:55:00|6836.02|6800.02|6856.37|6820.37|6865.47|6829.47|6831.36|6795.36|322
1587484800000|2020-04-21 16:00:00|6856.2|6820.2|6853.86|6817.86|6857.54|6821.54|6844.2|6808.2|273
1587485100000|2020-04-21 16:05:00|6853.53|6817.53|6852.11|6816.11|6860.99|6824.99|6849.6|6813.6|279
1587485400000|2020-04-21 16:10:00|6849.53|6813.53|6854.47|6818.47|6864.12|6828.12|6849.53|6813.53|386
1587485700000|2020-04-21 16:15:00|6854.42|6818.42|6855.61|6819.61|6856.08|6820.08|6846.98|6810.98|233
1587486000000|2020-04-21 16:20:00|6855.62|6819.62|6856.98|6820.98|6861.01|6825.01|6853.62|6817.62|298
1587486300000|2020-04-21 16:25:00|6857.17|6821.17|6872.95|6836.95|6877.71|6841.71|6857.17|6821.17|200
1587486600000|2020-04-21 16:30:00|6876.13|6840.13|6865.44|6829.44|6876.13|6840.13|6863.71|6827.71|474
1587486900000|2020-04-21 16:35:00|6865.49|6829.49|6862.17|6826.17|6874.13|6838.13|6862.07|6826.07|381
1587487200000|2020-04-21 16:40:00|6862.12|6826.12|6851.36|6815.36|6868.25|6832.25|6850.66|6814.66|271
1587487500000|2020-04-21 16:45:00|6852.22|6816.22|6860.1|6824.1|6864|6828|6851.08|6815.08|250
1587487800000|2020-04-21 16:50:00|6860.46|6824.46|6866.04|6830.04|6881.48|6845.48|6860.42|6824.42|479
1587488100000|2020-04-21 16:55:00|6865.36|6829.36|6869.88|6833.88|6873|6837|6864.98|6828.98|325
1587488400000|2020-04-21 17:00:00|6869.77|6833.77|6866.89|6830.89|6883.32|6847.32|6866.89|6830.89|271
1587488700000|2020-04-21 17:05:00|6869.83|6833.83|6861.61|6825.61|6870.96|6834.96|6860.6|6824.6|168
1587489000000|2020-04-21 17:10:00|6861.75|6825.75|6862.85|6826.85|6867.45|6831.45|6858.4|6822.4|350
1587489300000|2020-04-21 17:15:00|6863.1|6827.1|6869.19|6833.19|6872.92|6836.92|6863.1|6827.1|165
1587489600000|2020-04-21 17:20:00|6870|6834|6869.69|6833.69|6872.78|6836.78|6868.57|6832.57|429
1587489900000|2020-04-21 17:25:00|6869.7|6833.7|6879.65|6843.65|6880.33|6844.33|6867.88|6831.88|317
1587490200000|2020-04-21 17:30:00|6879.44|6843.44|6871.6|6835.6|6879.63|6843.63|6867.73|6831.73|359
1587490500000|2020-04-21 17:35:00|6871.38|6835.38|6888.84|6852.84|6889.21|6853.21|6866.04|6830.04|286
1587490800000|2020-04-21 17:40:00|6889.09|6853.09|6896.18|6860.18|6898.68|6862.68|6881.58|6845.58|182
1587491100000|2020-04-21 17:45:00|6897.13|6861.13|6857.41|6821.41|6900.92|6864.92|6849.1|6813.1|321
1587491400000|2020-04-21 17:50:00|6857.82|6821.82|6935.68|6899.68|6960.4|6924.4|6855.59|6819.59|718
1587491700000|2020-04-21 17:55:00|6935.59|6899.59|6919.19|6883.19|6936.92|6900.92|6899.72|6863.72|319
1587492000000|2020-04-21 18:00:00|6920.06|6884.06|6914.66|6878.66|6922.25|6886.25|6905.41|6869.41|288
1587492300000|2020-04-21 18:05:00|6913.09|6877.09|6923.78|6887.78|6929.3|6893.3|6909.53|6873.53|353
1587492600000|2020-04-21 18:10:00|6924.18|6888.18|6910.93|6874.93|6929.2|6893.2|6909.24|6873.24|390
1587492900000|2020-04-21 18:15:00|6910.55|6874.55|6909.51|6873.51|6920.19|6884.19|6907.43|6871.43|326
1587493200000|2020-04-21 18:20:00|6909.61|6873.61|6923.89|6887.89|6929.57|6893.57|6908.91|6872.91|435
1587493500000|2020-04-21 18:25:00|6922.21|6886.21|6918.43|6882.43|6927.64|6891.64|6912.68|6876.68|345
1587493800000|2020-04-21 18:30:00|6918.32|6882.32|6919.39|6883.39|6921.38|6885.38|6916.54|6880.54|347
1587494100000|2020-04-21 18:35:00|6919.47|6883.47|6915|6879|6921.01|6885.01|6910.87|6874.87|445
1587494400000|2020-04-21 18:40:00|6915.17|6879.17|6895.04|6859.04|6917.26|6881.26|6895.03|6859.03|279
1587494700000|2020-04-21 18:45:00|6895.2|6859.2|6902.48|6866.48|6906.86|6870.86|6895.03|6859.03|446
1587495000000|2020-04-21 18:50:00|6902.43|6866.43|6903.95|6867.95|6908.64|6872.64|6900.29|6864.29|238
1587495300000|2020-04-21 18:55:00|6903.96|6867.96|6901.18|6865.18|6906.72|6870.72|6898.12|6862.12|294
1587495600000|2020-04-21 19:00:00|6901.5|6865.5|6911.98|6875.98|6915.19|6879.19|6901.18|6865.18|355
1587495900000|2020-04-21 19:05:00|6911.93|6875.93|6904.51|6868.51|6913.04|6877.04|6898.89|6862.89|370
1587496200000|2020-04-21 19:10:00|6904.46|6868.46|6915.95|6879.95|6916.18|6880.18|6904.46|6868.46|558
1587496500000|2020-04-21 19:15:00|6916.18|6880.18|6915.42|6879.42|6919.23|6883.23|6910.72|6874.72|367
1587496800000|2020-04-21 19:20:00|6914.93|6878.93|6916.26|6880.26|6920.57|6884.57|6913.21|6877.21|316
1587497100000|2020-04-21 19:25:00|6916.06|6880.06|6913.95|6877.95|6921.38|6885.38|6910.76|6874.76|242
1587497400000|2020-04-21 19:30:00|6913.72|6877.72|6912.58|6876.58|6915.86|6879.86|6905.29|6869.29|297
1587497700000|2020-04-21 19:35:00|6912.86|6876.86|6911.63|6875.63|6923.18|6887.18|6907.94|6871.94|314
1587498000000|2020-04-21 19:40:00|6911.95|6875.95|6912.65|6876.65|6913.53|6877.53|6910.73|6874.73|125
1587498300000|2020-04-21 19:45:00|6912.47|6876.47|6910.15|6874.15|6913.13|6877.13|6909.33|6873.33|140
1587498600000|2020-04-21 19:50:00|6910.04|6874.04|6902.02|6866.02|6910.04|6874.04|6899.27|6863.27|371
1587498900000|2020-04-21 19:55:00|6902.01|6866.01|6896.29|6860.29|6911.56|6875.56|6896.29|6860.29|333
1587499200000|2020-04-21 20:00:00|6894.41|6858.41|6891.68|6855.68|6900.61|6864.61|6889.69|6853.69|216
1587499500000|2020-04-21 20:05:00|6892.36|6856.36|6883.75|6847.75|6895.78|6859.78|6882.6|6846.6|224
1587499800000|2020-04-21 20:10:00|6883|6847|6891.95|6855.95|6892.89|6856.89|6883|6847|237
1587500100000|2020-04-21 20:15:00|6892.37|6856.37|6890.95|6854.95|6895.13|6859.13|6886.3|6850.3|200
1587500400000|2020-04-21 20:20:00|6890.8|6854.8|6892.54|6856.54|6895.28|6859.28|6888.85|6852.85|233
1587500700000|2020-04-21 20:25:00|6892.12|6856.12|6895.13|6859.13|6898.23|6862.23|6891.88|6855.88|177
1587501000000|2020-04-21 20:30:00|6895.55|6859.55|6891.76|6855.76|6895.55|6859.55|6891.41|6855.41|93
1587501300000|2020-04-21 20:35:00|6891.71|6855.71|6889.71|6853.71|6891.94|6855.94|6886.6|6850.6|89
1587501600000|2020-04-21 20:40:00|6889.69|6853.69|6898.72|6862.72|6898.72|6862.72|6888.23|6852.23|192
1587501900000|2020-04-21 20:45:00|6898.53|6862.53|6898.46|6862.46|6899.81|6863.81|6895.85|6859.85|201
1587502200000|2020-04-21 20:50:00|6897.67|6861.67|6911.35|6875.35|6911.35|6875.35|6897.67|6861.67|263
1587502500000|2020-04-21 20:55:00|6910.82|6874.82|6908.1|6872.1|6911.63|6875.63|6898.02|6862.02|328
1587502800000|2020-04-21 21:00:00|6908.18|6872.18|6904.99|6868.99|6909.95|6873.95|6904.99|6868.99|173
1587503100000|2020-04-21 21:05:00|6904.92|6868.92|6897.13|6861.13|6905.89|6869.89|6896.25|6860.25|216
1587503400000|2020-04-21 21:10:00|6897.49|6861.49|6899.02|6863.02|6901.72|6865.72|6896.96|6860.96|234
1587503700000|2020-04-21 21:15:00|6898.89|6862.89|6909.9|6873.9|6909.92|6873.92|6898.69|6862.69|235
1587504000000|2020-04-21 21:20:00|6910.46|6874.46|6906.25|6870.25|6910.46|6874.46|6905.8|6869.8|153
1587504300000|2020-04-21 21:25:00|6905.9|6869.9|6905.15|6869.15|6907.95|6871.95|6905.15|6869.15|161
1587504600000|2020-04-21 21:30:00|6904.63|6868.63|6904.67|6868.67|6908.09|6872.09|6904.1|6868.1|91
1587504900000|2020-04-21 21:35:00|6904.7|6868.7|6906.07|6870.07|6906.29|6870.29|6904.53|6868.53|335
1587505200000|2020-04-21 21:40:00|6906.28|6870.28|6922.08|6886.08|6922.08|6886.08|6906.07|6870.07|473
1587505500000|2020-04-21 21:45:00|6922.1|6886.1|6920.22|6884.22|6932.5|6896.5|6920.2|6884.2|265
1587505800000|2020-04-21 21:50:00|6920.2|6884.2|6919.35|6883.35|6921.94|6885.94|6919.35|6883.35|220
1587506100000|2020-04-21 21:55:00|6919.04|6883.04|6914.36|6878.36|6919.48|6883.48|6910.56|6874.56|134
1587506400000|2020-04-21 22:00:00|6914.28|6878.28|6908.86|6872.86|6920.85|6884.85|6908.56|6872.56|487
1587506700000|2020-04-21 22:05:00|6908.85|6872.85|6912.09|6876.09|6915.28|6879.28|6908.85|6872.85|263
1587507000000|2020-04-21 22:10:00|6913.52|6877.52|6902.68|6866.68|6913.52|6877.52|6902.11|6866.11|63
1587507300000|2020-04-21 22:15:00|6902.86|6866.86|6903.52|6867.52|6903.52|6867.52|6897.72|6861.72|120
1587507600000|2020-04-21 22:20:00|6903.31|6867.31|6901.2|6865.2|6910.02|6874.02|6901.18|6865.18|151
1587507900000|2020-04-21 22:25:00|6901.08|6865.08|6902.67|6866.67|6902.99|6866.99|6900.26|6864.26|124
1587508200000|2020-04-21 22:30:00|6902.37|6866.37|6910.01|6874.01|6912.58|6876.58|6902.37|6866.37|75
1587508500000|2020-04-21 22:35:00|6909.97|6873.97|6911.83|6875.83|6912.73|6876.73|6909.97|6873.97|100
1587508800000|2020-04-21 22:40:00|6912.03|6876.03|6916.58|6880.58|6916.58|6880.58|6912.03|6876.03|71
1587509100000|2020-04-21 22:45:00|6917.37|6881.37|6913.88|6877.88|6917.42|6881.42|6912.94|6876.94|107
1587509400000|2020-04-21 22:50:00|6916.69|6880.69|6914.04|6878.04|6918.22|6882.22|6913.27|6877.27|110
1587509700000|2020-04-21 22:55:00|6914|6878|6921.54|6885.54|6921.54|6885.54|6911.65|6875.65|186
1587510000000|2020-04-21 23:00:00|6921.64|6885.64|6920.67|6884.67|6922.97|6886.97|6915.81|6879.81|383
1587510300000|2020-04-21 23:05:00|6920.71|6884.71|6914.32|6878.32|6921.05|6885.05|6914.18|6878.18|126
1587510600000|2020-04-21 23:10:00|6914.15|6878.15|6909.82|6873.82|6916.15|6880.15|6909.82|6873.82|117
1587510900000|2020-04-21 23:15:00|6909.65|6873.65|6908.58|6872.58|6910.54|6874.54|6908.43|6872.43|40
1587511200000|2020-04-21 23:20:00|6908.8|6872.8|6909.79|6873.79|6912.31|6876.31|6908.8|6872.8|204
1587511500000|2020-04-21 23:25:00|6909.73|6873.73|6908.68|6872.68|6910.69|6874.69|6908.18|6872.18|343
1587511800000|2020-04-21 23:30:00|6908.5|6872.5|6903.69|6867.69|6910.5|6874.5|6901.63|6865.63|158
1587512100000|2020-04-21 23:35:00|6903.66|6867.66|6892.74|6856.74|6903.67|6867.67|6892.13|6856.13|74
1587512400000|2020-04-21 23:40:00|6893.15|6857.15|6865.9|6829.9|6895.38|6859.38|6865.9|6829.9|197
1587512700000|2020-04-21 23:45:00|6864.11|6828.11|6860.97|6824.97|6872.93|6836.93|6860.97|6824.97|346
1587513000000|2020-04-21 23:50:00|6860.17|6824.17|6866.64|6830.64|6868.52|6832.52|6855.98|6819.98|329
1587513300000|2020-04-21 23:55:00|6866.59|6830.59|6866.97|6830.97|6868.86|6832.86|6862.93|6826.93|237
1587513600000|2020-04-22 00:00:00|6866.96|6830.96|6871.17|6835.17|6874.39|6838.39|6856.58|6820.58|339
1587513900000|2020-04-22 00:05:00|6871.18|6835.18|6879.48|6843.48|6884.49|6848.49|6869.83|6833.83|156
1587514200000|2020-04-22 00:10:00|6879.63|6843.63|6871.81|6835.81|6885.07|6849.07|6871.6|6835.6|143
1587514500000|2020-04-22 00:15:00|6870.01|6834.01|6869.36|6833.36|6878.16|6842.16|6867.88|6831.88|228
1587514800000|2020-04-22 00:20:00|6868.5|6832.5|6874.68|6838.68|6876.18|6840.18|6850.79|6814.79|231
1587515100000|2020-04-22 00:25:00|6874.67|6838.67|6869.55|6833.55|6874.95|6838.95|6861.85|6825.85|188
1587515400000|2020-04-22 00:30:00|6869.37|6833.37|6858.03|6822.03|6869.37|6833.37|6856.36|6820.36|235
1587515700000|2020-04-22 00:35:00|6857.85|6821.85|6850.23|6814.23|6861.17|6825.17|6845.45|6809.45|217
1587516000000|2020-04-22 00:40:00|6850.28|6814.28|6851.23|6815.23|6854.23|6818.23|6847.29|6811.29|161
1587516300000|2020-04-22 00:45:00|6850.46|6814.46|6850.01|6814.01|6855.1|6819.1|6845.85|6809.85|203
1587516600000|2020-04-22 00:50:00|6849.56|6813.56|6854.84|6818.84|6856.2|6820.2|6847.62|6811.62|257
1587516900000|2020-04-22 00:55:00|6854.83|6818.83|6858.22|6822.22|6862.53|6826.53|6851.13|6815.13|298
1587517200000|2020-04-22 01:00:00|6858.1|6822.1|6852.19|6816.19|6859.55|6823.55|6852.19|6816.19|179
1587517500000|2020-04-22 01:05:00|6851.89|6815.89|6846.04|6810.04|6851.89|6815.89|6840.84|6804.84|307
1587517800000|2020-04-22 01:10:00|6846.62|6810.62|6848.93|6812.93|6849.96|6813.96|6844.4|6808.4|339
1587518100000|2020-04-22 01:15:00|6849.21|6813.21|6863.75|6827.75|6865.28|6829.28|6849.21|6813.21|310
1587518400000|2020-04-22 01:20:00|6863.5|6827.5|6864.1|6828.1|6864.8|6828.8|6857.89|6821.89|209
1587518700000|2020-04-22 01:25:00|6863.27|6827.27|6863.44|6827.44|6863.61|6827.61|6860.31|6824.31|125
1587519000000|2020-04-22 01:30:00|6862.6|6826.6|6865.22|6829.22|6867.91|6831.91|6859.72|6823.72|156
1587519300000|2020-04-22 01:35:00|6864.25|6828.25|6859.65|6823.65|6867.66|6831.66|6859.3|6823.3|181
1587519600000|2020-04-22 01:40:00|6859.64|6823.64|6869.1|6833.1|6871.73|6835.73|6859.64|6823.64|258
1587519900000|2020-04-22 01:45:00|6868.94|6832.94|6866.74|6830.74|6869.17|6833.17|6864.65|6828.65|106
1587520200000|2020-04-22 01:50:00|6866.53|6830.53|6868.22|6832.22|6868.52|6832.52|6866.53|6830.53|93
1587520500000|2020-04-22 01:55:00|6868.43|6832.43|6875.91|6839.91|6875.91|6839.91|6868.43|6832.43|142
1587520800000|2020-04-22 02:00:00|6876.16|6840.16|6873.3|6837.3|6877.61|6841.61|6871.47|6835.47|111
1587521100000|2020-04-22 02:05:00|6873.56|6837.56|6874.89|6838.89|6879.52|6843.52|6872.63|6836.63|419
1587521400000|2020-04-22 02:10:00|6874.9|6838.9|6872.47|6836.47|6878.61|6842.61|6872.47|6836.47|265
1587521700000|2020-04-22 02:15:00|6871.62|6835.62|6871.46|6835.46|6872.77|6836.77|6868.9|6832.9|110
1587522000000|2020-04-22 02:20:00|6871.47|6835.47|6876.96|6840.96|6877.59|6841.59|6871.27|6835.27|159
1587522300000|2020-04-22 02:25:00|6876.97|6840.97|6884.36|6848.36|6890.29|6854.29|6876.97|6840.97|288
1587522600000|2020-04-22 02:30:00|6884.37|6848.37|6891.69|6855.69|6892.44|6856.44|6884.37|6848.37|100
1587522900000|2020-04-22 02:35:00|6892.86|6856.86|6893.34|6857.34|6894.32|6858.32|6888.05|6852.05|129
1587523200000|2020-04-22 02:40:00|6893.39|6857.39|6902.54|6866.54|6902.71|6866.71|6890.96|6854.96|336
1587523500000|2020-04-22 02:45:00|6902.49|6866.49|6902.62|6866.62|6910.51|6874.51|6899.72|6863.72|427
1587523800000|2020-04-22 02:50:00|6902.63|6866.63|6899.24|6863.24|6905.34|6869.34|6897.6|6861.6|81
1587524100000|2020-04-22 02:55:00|6899.19|6863.19|6893.3|6857.3|6899.19|6863.19|6892.61|6856.61|267
1587524400000|2020-04-22 03:00:00|6892.79|6856.79|6896.63|6860.63|6896.63|6860.63|6890.33|6854.33|112
1587524700000|2020-04-22 03:05:00|6896.48|6860.48|6894.37|6858.37|6897.36|6861.36|6894.31|6858.31|39
1587525000000|2020-04-22 03:10:00|6894.51|6858.51|6889.76|6853.76|6896.31|6860.31|6889.76|6853.76|108
1587525300000|2020-04-22 03:15:00|6890.28|6854.28|6891.65|6855.65|6893.45|6857.45|6889.76|6853.76|170
1587525600000|2020-04-22 03:20:00|6891.66|6855.66|6881.38|6845.38|6891.89|6855.89|6880.3|6844.3|178
1587525900000|2020-04-22 03:25:00|6881.45|6845.45|6877.2|6841.2|6881.45|6845.45|6876.99|6840.99|102
1587526200000|2020-04-22 03:30:00|6877.83|6841.83|6881.9|6845.9|6881.94|6845.94|6877.83|6841.83|13
1587526500000|2020-04-22 03:35:00|6881.43|6845.43|6875.49|6839.49|6882.59|6846.59|6875.49|6839.49|161
1587526800000|2020-04-22 03:40:00|6875.54|6839.54|6877.43|6841.43|6878.84|6842.84|6875.54|6839.54|284
1587527100000|2020-04-22 03:45:00|6877.44|6841.44|6883.4|6847.4|6885.73|6849.73|6876.7|6840.7|230
1587527400000|2020-04-22 03:50:00|6882.8|6846.8|6887.22|6851.22|6888.69|6852.69|6880.16|6844.16|110
1587527700000|2020-04-22 03:55:00|6888.41|6852.41|6886.51|6850.51|6888.42|6852.42|6886.46|6850.46|67
1587528000000|2020-04-22 04:00:00|6886.46|6850.46|6872.5|6836.5|6886.46|6850.46|6871.26|6835.26|138
1587528300000|2020-04-22 04:05:00|6872.72|6836.72|6876.19|6840.19|6878.85|6842.85|6872.13|6836.13|119
1587528600000|2020-04-22 04:10:00|6875.29|6839.29|6886.58|6850.58|6886.76|6850.76|6875.22|6839.22|217
1587528900000|2020-04-22 04:15:00|6886.75|6850.75|6889.92|6853.92|6893.39|6857.39|6883.72|6847.72|515
1587529200000|2020-04-22 04:20:00|6889.94|6853.94|6889.88|6853.88|6894.41|6858.41|6888.98|6852.98|522
1587529500000|2020-04-22 04:25:00|6889.91|6853.91|6893.63|6857.63|6894.91|6858.91|6889.84|6853.84|351
1587529800000|2020-04-22 04:30:00|6893.88|6857.88|6891.82|6855.82|6894.86|6858.86|6889.67|6853.67|226
1587530100000|2020-04-22 04:35:00|6891.34|6855.34|6891.14|6855.14|6892.93|6856.93|6889.75|6853.75|176
1587530400000|2020-04-22 04:40:00|6891.2|6855.2|6890.97|6854.97|6891.98|6855.98|6889.68|6853.68|340
1587530700000|2020-04-22 04:45:00|6890.75|6854.75|6888.79|6852.79|6891.98|6855.98|6888.6|6852.6|190
1587531000000|2020-04-22 04:50:00|6889.36|6853.36|6880.44|6844.44|6889.69|6853.69|6880.34|6844.34|179
1587531300000|2020-04-22 04:55:00|6880.26|6844.26|6875.97|6839.97|6884.78|6848.78|6875.97|6839.97|224
1587531600000|2020-04-22 05:00:00|6877.07|6841.07|6879.21|6843.21|6881.54|6845.54|6876.09|6840.09|115
1587531900000|2020-04-22 05:05:00|6878.48|6842.48|6877.81|6841.81|6880.8|6844.8|6877.8|6841.8|97
1587532200000|2020-04-22 05:10:00|6877.84|6841.84|6878.87|6842.87|6880.1|6844.1|6877.01|6841.01|130
1587532500000|2020-04-22 05:15:00|6878.94|6842.94|6880.18|6844.18|6880.69|6844.69|6878.09|6842.09|344
1587532800000|2020-04-22 05:20:00|6880.19|6844.19|6881.05|6845.05|6883.26|6847.26|6879.72|6843.72|196
1587533100000|2020-04-22 05:25:00|6881.22|6845.22|6887.94|6851.94|6891.1|6855.1|6880.17|6844.17|271
1587533400000|2020-04-22 05:30:00|6887.95|6851.95|6898.62|6862.62|6899.84|6863.84|6885.93|6849.93|255
1587533700000|2020-04-22 05:35:00|6898.64|6862.64|6906.67|6870.67|6907.22|6871.22|6898.47|6862.47|236
1587534000000|2020-04-22 05:40:00|6906.82|6870.82|6906.98|6870.98|6911.56|6875.56|6906.82|6870.82|253
1587534300000|2020-04-22 05:45:00|6907.24|6871.24|6907.2|6871.2|6908.47|6872.47|6906.4|6870.4|17
1587534600000|2020-04-22 05:50:00|6906.59|6870.59|6925.09|6889.09|6927.76|6891.76|6905.4|6869.4|203
1587534900000|2020-04-22 05:55:00|6925.42|6889.42|6925.44|6889.44|6931.65|6895.65|6923.36|6887.36|379
1587535200000|2020-04-22 06:00:00|6925.46|6889.46|6914.84|6878.84|6927.45|6891.45|6910.98|6874.98|304
1587535500000|2020-04-22 06:05:00|6913.46|6877.46|6911.8|6875.8|6913.47|6877.47|6907.81|6871.81|189
1587535800000|2020-04-22 06:10:00|6912.84|6876.84|6914.95|6878.95|6917.1|6881.1|6912.14|6876.14|229
1587536100000|2020-04-22 06:15:00|6915|6879|6934.03|6898.03|6940.67|6904.67|6914.95|6878.95|341
1587536400000|2020-04-22 06:20:00|6934.22|6898.22|6929.77|6893.77|6934.67|6898.67|6924.17|6888.17|139
1587536700000|2020-04-22 06:25:00|6929.46|6893.46|6931.04|6895.04|6932.75|6896.75|6929.25|6893.25|70
1587537000000|2020-04-22 06:30:00|6930.89|6894.89|6927.81|6891.81|6930.89|6894.89|6921.61|6885.61|99
1587537300000|2020-04-22 06:35:00|6927.74|6891.74|6925.24|6889.24|6927.79|6891.79|6923.49|6887.49|82
1587537600000|2020-04-22 06:40:00|6924.55|6888.55|6922.91|6886.91|6924.55|6888.55|6921.43|6885.43|56
1587537900000|2020-04-22 06:45:00|6921.71|6885.71|6930.1|6894.1|6932.23|6896.23|6921.36|6885.36|109
1587538200000|2020-04-22 06:50:00|6929.41|6893.41|6941.71|6905.71|6941.72|6905.72|6928.95|6892.95|144
1587538500000|2020-04-22 06:55:00|6941.72|6905.72|6957.5|6921.5|6957.78|6921.78|6940.01|6904.01|141
1587538800000|2020-04-22 07:00:00|6958.23|6922.23|6944.43|6908.43|6958.23|6922.23|6941.52|6905.52|149
1587539100000|2020-04-22 07:05:00|6944.39|6908.39|6950.65|6914.65|6957.62|6921.62|6943.5|6907.5|163
1587539400000|2020-04-22 07:10:00|6950.66|6914.66|6947.26|6911.26|6951.17|6915.17|6942.99|6906.99|252
1587539700000|2020-04-22 07:15:00|6947.28|6911.28|6949.4|6913.4|6951.08|6915.08|6947.28|6911.28|291
1587540000000|2020-04-22 07:20:00|6949.35|6913.35|6943.15|6907.15|6949.4|6913.4|6941.18|6905.18|253
1587540300000|2020-04-22 07:25:00|6943.01|6907.01|6957.43|6921.43|6963.5|6927.5|6942.57|6906.57|293
1587540600000|2020-04-22 07:30:00|6957.57|6921.57|6979.37|6943.37|6983.2|6947.2|6957.57|6921.57|501
1587540900000|2020-04-22 07:35:00|6979.02|6943.02|6969.41|6933.41|6979.02|6943.02|6965.71|6929.71|189
1587541200000|2020-04-22 07:40:00|6969.75|6933.75|6974|6938|6975.85|6939.85|6969.41|6933.41|292
1587541500000|2020-04-22 07:45:00|6974.05|6938.05|6971.86|6935.86|6982.56|6946.56|6970.91|6934.91|217
1587541800000|2020-04-22 07:50:00|6971.91|6935.91|6964.9|6928.9|6973.06|6937.06|6964.9|6928.9|347
1587542100000|2020-04-22 07:55:00|6965|6929|6964.45|6928.45|6965.1|6929.1|6961.11|6925.11|285
1587542400000|2020-04-22 08:00:00|6966.39|6930.39|6957.14|6921.14|6967.14|6931.14|6956.87|6920.87|89
1587542700000|2020-04-22 08:05:00|6956.87|6920.87|6960.34|6924.34|6961.08|6925.08|6955.4|6919.4|354
1587543000000|2020-04-22 08:10:00|6960.45|6924.45|6955.94|6919.94|6962.28|6926.28|6954.65|6918.65|174
1587543300000|2020-04-22 08:15:00|6955.88|6919.88|6969.52|6933.52|6970.45|6934.45|6955.81|6919.81|338
1587543600000|2020-04-22 08:20:00|6969.47|6933.47|6958.96|6922.96|6969.47|6933.47|6958.31|6922.31|150
1587543900000|2020-04-22 08:25:00|6958.62|6922.62|6953.93|6917.93|6958.96|6922.96|6952.65|6916.65|271
1587544200000|2020-04-22 08:30:00|6953.87|6917.87|6948.05|6912.05|6954.25|6918.25|6945.83|6909.83|130
1587544500000|2020-04-22 08:35:00|6947.87|6911.87|6960.81|6924.81|6964.07|6928.07|6947.14|6911.14|358
1587544800000|2020-04-22 08:40:00|6960.82|6924.82|6958.53|6922.53|6963.7|6927.7|6958.53|6922.53|233
1587545100000|2020-04-22 08:45:00|6958.41|6922.41|6969.12|6933.12|6970.3|6934.3|6954.33|6918.33|400
1587545400000|2020-04-22 08:50:00|6968.85|6932.85|6970.49|6934.49|6971.09|6935.09|6968.64|6932.64|177
1587545700000|2020-04-22 08:55:00|6971.24|6935.24|6971.94|6935.94|6976.55|6940.55|6971|6935|112
1587546000000|2020-04-22 09:00:00|6972.57|6936.57|6990.05|6954.05|6993.91|6957.91|6972.57|6936.57|199
1587546300000|2020-04-22 09:05:00|6990.52|6954.52|6989.14|6953.14|6996.7|6960.7|6988.87|6952.87|230
1587546600000|2020-04-22 09:10:00|6989.09|6953.09|6981.97|6945.97|6991.58|6955.58|6981.97|6945.97|285
1587546900000|2020-04-22 09:15:00|6981.95|6945.95|6975.97|6939.97|6982.27|6946.27|6975.95|6939.95|187
1587547200000|2020-04-22 09:20:00|6976.24|6940.24|6971.61|6935.61|6977.8|6941.8|6971.61|6935.61|67
1587547500000|2020-04-22 09:25:00|6975.7|6939.7|6971.6|6935.6|6978.02|6942.02|6970.92|6934.92|94
1587547800000|2020-04-22 09:30:00|6973.21|6937.21|6968.4|6932.4|6973.21|6937.21|6964.59|6928.59|130
1587548100000|2020-04-22 09:35:00|6968.43|6932.43|6979.71|6943.71|6981.62|6945.62|6968.43|6932.43|167
1587548400000|2020-04-22 09:40:00|6979.55|6943.55|6972.45|6936.45|6979.7|6943.7|6972.17|6936.17|73
1587548700000|2020-04-22 09:45:00|6972.48|6936.48|6975.15|6939.15|6977.03|6941.03|6972.48|6936.48|84
1587549000000|2020-04-22 09:50:00|6975.46|6939.46|6978.14|6942.14|6982.52|6946.52|6972.77|6936.77|157
1587549300000|2020-04-22 09:55:00|6977.47|6941.47|6974.52|6938.52|6980.21|6944.21|6974.52|6938.52|98
1587549600000|2020-04-22 10:00:00|6974.4|6938.4|6965.19|6929.19|6978.71|6942.71|6963.64|6927.64|86
1587549900000|2020-04-22 10:05:00|6965.13|6929.13|6959.1|6923.1|6965.13|6929.13|6958.7|6922.7|44
1587550200000|2020-04-22 10:10:00|6958.7|6922.7|6958.51|6922.51|6964.41|6928.41|6957.89|6921.89|154
1587550500000|2020-04-22 10:15:00|6958.32|6922.32|6959.83|6923.83|6959.84|6923.84|6953.91|6917.91|96
1587550800000|2020-04-22 10:20:00|6959.68|6923.68|6971.57|6935.57|6972.72|6936.72|6958.79|6922.79|218
1587551100000|2020-04-22 10:25:00|6971.52|6935.52|6969.67|6933.67|6974.36|6938.36|6967|6931|179
1587551400000|2020-04-22 10:30:00|6969.72|6933.72|6968.47|6932.47|6973.97|6937.97|6968.46|6932.46|37
1587551700000|2020-04-22 10:35:00|6966.82|6930.82|6966.58|6930.58|6968.76|6932.76|6966.58|6930.58|52
1587552000000|2020-04-22 10:40:00|6966.79|6930.79|6959.34|6923.34|6967.58|6931.58|6959.34|6923.34|20
1587552300000|2020-04-22 10:45:00|6960.36|6924.36|6961.85|6925.85|6963.17|6927.17|6959.89|6923.89|101
1587552600000|2020-04-22 10:50:00|6962.37|6926.37|6958.41|6922.41|6963.41|6927.41|6958.41|6922.41|112
1587552900000|2020-04-22 10:55:00|6958.8|6922.8|6961.54|6925.54|6962.89|6926.89|6957.42|6921.42|39
1587553200000|2020-04-22 11:00:00|6961.71|6925.71|6962.28|6926.28|6963.2|6927.2|6959.36|6923.36|447
1587553500000|2020-04-22 11:05:00|6962.27|6926.27|6974.21|6938.21|6976.33|6940.33|6959.72|6923.72|222
1587553800000|2020-04-22 11:10:00|6974.12|6938.12|6978.44|6942.44|6978.89|6942.89|6972.4|6936.4|341
1587554100000|2020-04-22 11:15:00|6978.49|6942.49|6978.22|6942.22|6987.25|6951.25|6975.07|6939.07|120
1587554400000|2020-04-22 11:20:00|6977.73|6941.73|6973.19|6937.19|6977.73|6941.73|6971.88|6935.88|59
1587554700000|2020-04-22 11:25:00|6973.15|6937.15|6979.09|6943.09|6979.92|6943.92|6972.95|6936.95|79
1587555000000|2020-04-22 11:30:00|6978.24|6942.24|6979.82|6943.82|6980.6|6944.6|6978.19|6942.19|34
1587555300000|2020-04-22 11:35:00|6979.87|6943.87|6973.17|6937.17|6982.41|6946.41|6973.17|6937.17|94
1587555600000|2020-04-22 11:40:00|6974.03|6938.03|6967.82|6931.82|6974.11|6938.11|6966.6|6930.6|146
1587555900000|2020-04-22 11:45:00|6968.06|6932.06|6963.31|6927.31|6969.53|6933.53|6961.68|6925.68|102
1587556200000|2020-04-22 11:50:00|6963.32|6927.32|6972.02|6936.02|6972.02|6936.02|6963.32|6927.32|128
1587556500000|2020-04-22 11:55:00|6972.03|6936.03|6979.06|6943.06|6979.06|6943.06|6971.06|6935.06|65
1587556800000|2020-04-22 12:00:00|6979.21|6943.21|6985.01|6949.01|6990.96|6954.96|6978.83|6942.83|157
1587557100000|2020-04-22 12:05:00|6984.99|6948.99|6967.62|6931.62|6984.99|6948.99|6965.44|6929.44|106
1587557400000|2020-04-22 12:10:00|6967.63|6931.63|6958.35|6922.35|6969|6933|6958.05|6922.05|148
1587557700000|2020-04-22 12:15:00|6958.05|6922.05|6960.45|6924.45|6963.65|6927.65|6955.21|6919.21|196
1587558000000|2020-04-22 12:20:00|6960.85|6924.85|6958.45|6922.45|6962.67|6926.67|6955.52|6919.52|137
1587558300000|2020-04-22 12:25:00|6958.98|6922.98|6962.05|6926.05|6967.93|6931.93|6958.78|6922.78|90
1587558600000|2020-04-22 12:30:00|6962.75|6926.75|6958.18|6922.18|6962.8|6926.8|6955.08|6919.08|47
1587558900000|2020-04-22 12:35:00|6957.73|6921.73|6964.53|6928.53|6964.96|6928.96|6957.27|6921.27|91
1587559200000|2020-04-22 12:40:00|6964.68|6928.68|6969.25|6933.25|6970.54|6934.54|6964.47|6928.47|71
1587559500000|2020-04-22 12:45:00|6969.5|6933.5|6969.75|6933.75|6970.76|6934.76|6969.25|6933.25|29
1587559800000|2020-04-22 12:50:00|6972.05|6936.05|6973.49|6937.49|6975.92|6939.92|6970.6|6934.6|48
1587560100000|2020-04-22 12:55:00|6973.5|6937.5|6978.11|6942.11|6981.07|6945.07|6972.13|6936.13|66
1587560400000|2020-04-22 13:00:00|6976.69|6940.69|6981.12|6945.12|6981.51|6945.51|6975.67|6939.67|39
1587560700000|2020-04-22 13:05:00|6980.87|6944.87|6973.95|6937.95|6980.87|6944.87|6971.15|6935.15|59
1587561000000|2020-04-22 13:10:00|6973.75|6937.75|6978.85|6942.85|6979.19|6943.19|6973.45|6937.45|45
1587561300000|2020-04-22 13:15:00|6979.88|6943.88|7017.63|6981.63|7021.2|6985.2|6979.88|6943.88|297
1587561600000|2020-04-22 13:20:00|7017.67|6981.67|7065.01|7029.01|7088.3|7052.3|7017.67|6981.67|370
1587561900000|2020-04-22 13:25:00|7065.06|7029.06|7073.37|7037.37|7080.61|7044.61|7059.63|7023.63|292
1587562200000|2020-04-22 13:30:00|7073.38|7037.38|7070.6|7034.6|7099.2|7063.2|7070.6|7034.6|299
1587562500000|2020-04-22 13:35:00|7070.39|7034.39|7084.16|7048.16|7084.37|7048.37|7065.03|7029.03|393
1587562800000|2020-04-22 13:40:00|7083.64|7047.64|7080.06|7044.06|7086.95|7050.95|7078.46|7042.46|106
1587563100000|2020-04-22 13:45:00|7081.01|7045.01|7092.85|7056.85|7125.1|7089.1|7081.01|7045.01|352
1587563400000|2020-04-22 13:50:00|7092.63|7056.63|7074.97|7038.97|7092.8|7056.8|7073.88|7037.88|311
1587563700000|2020-04-22 13:55:00|7074.83|7038.83|7087.29|7051.29|7087.77|7051.77|7073.31|7037.31|250
1587564000000|2020-04-22 14:00:00|7087.24|7051.24|7084.23|7048.23|7096.9|7060.9|7084.23|7048.23|151
1587564300000|2020-04-22 14:05:00|7084.28|7048.28|7076.63|7040.63|7086.3|7050.3|7075.67|7039.67|124
1587564600000|2020-04-22 14:10:00|7076.22|7040.22|7081.38|7045.38|7087.8|7051.8|7076.22|7040.22|280
1587564900000|2020-04-22 14:15:00|7081.63|7045.63|7087.98|7051.98|7091.56|7055.56|7081.08|7045.08|203
1587565200000|2020-04-22 14:20:00|7088.63|7052.63|7097.62|7061.62|7101.31|7065.31|7088.46|7052.46|272
1587565500000|2020-04-22 14:25:00|7097.3|7061.3|7112.21|7076.21|7114.06|7078.06|7095.73|7059.73|208
1587565800000|2020-04-22 14:30:00|7112.01|7076.01|7115.38|7079.38|7150.45|7114.45|7110.57|7074.57|530
1587566100000|2020-04-22 14:35:00|7115.33|7079.33|7135.09|7099.09|7138.8|7102.8|7115.33|7079.33|370
1587566400000|2020-04-22 14:40:00|7135.19|7099.19|7130.1|7094.1|7136.86|7100.86|7119.46|7083.46|354
1587566700000|2020-04-22 14:45:00|7129.72|7093.72|7130.85|7094.85|7146.35|7110.35|7129.72|7093.72|368
1587567000000|2020-04-22 14:50:00|7128.75|7092.75|7116.23|7080.23|7130.22|7094.22|7111.54|7075.54|152
1587567300000|2020-04-22 14:55:00|7116.18|7080.18|7117.02|7081.02|7117.12|7081.12|7112.4|7076.4|71
1587567600000|2020-04-22 15:00:00|7117.26|7081.26|7116.15|7080.15|7128.78|7092.78|7115.42|7079.42|164
1587567900000|2020-04-22 15:05:00|7116.2|7080.2|7111.37|7075.37|7117.93|7081.93|7105.74|7069.74|105
1587568200000|2020-04-22 15:10:00|7111.15|7075.15|7119.43|7083.43|7120.08|7084.08|7108.3|7072.3|88
1587568500000|2020-04-22 15:15:00|7119.25|7083.25|7125.49|7089.49|7126.79|7090.79|7117.11|7081.11|189
1587568800000|2020-04-22 15:20:00|7125.59|7089.59|7132.08|7096.08|7132.08|7096.08|7118.94|7082.94|218
1587569100000|2020-04-22 15:25:00|7131.35|7095.35|7118.25|7082.25|7132.84|7096.84|7118.25|7082.25|145
1587569400000|2020-04-22 15:30:00|7118.12|7082.12|7119.07|7083.07|7124.16|7088.16|7118.12|7082.12|159
1587569700000|2020-04-22 15:35:00|7117.83|7081.83|7109.94|7073.94|7117.83|7081.83|7109.61|7073.61|148
1587570000000|2020-04-22 15:40:00|7109.96|7073.96|7120.22|7084.22|7120.4|7084.4|7108.5|7072.5|116
1587570300000|2020-04-22 15:45:00|7120.14|7084.14|7126.61|7090.61|7130.69|7094.69|7120.14|7084.14|160
1587570600000|2020-04-22 15:50:00|7126.41|7090.41|7133.68|7097.68|7137.38|7101.38|7125.01|7089.01|164
1587570900000|2020-04-22 15:55:00|7133.38|7097.38|7136.63|7100.63|7136.7|7100.7|7126.32|7090.32|204
1587571200000|2020-04-22 16:00:00|7136.52|7100.52|7125.19|7089.19|7152.62|7116.62|7125.19|7089.19|271
1587571500000|2020-04-22 16:05:00|7125.89|7089.89|7129.17|7093.17|7135.67|7099.67|7125.89|7089.89|202
1587571800000|2020-04-22 16:10:00|7128.17|7092.17|7128.87|7092.87|7135.57|7099.57|7125.15|7089.15|219
1587572100000|2020-04-22 16:15:00|7129.03|7093.03|7140.07|7104.07|7143.07|7107.07|7128.87|7092.87|270
1587572400000|2020-04-22 16:20:00|7139.57|7103.57|7136.79|7100.79|7139.57|7103.57|7133.89|7097.89|120
1587572700000|2020-04-22 16:25:00|7135.99|7099.99|7142.44|7106.44|7145.76|7109.76|7133.06|7097.06|265
1587573000000|2020-04-22 16:30:00|7142.7|7106.7|7162.48|7126.48|7177.42|7141.42|7141.28|7105.28|334
1587573300000|2020-04-22 16:35:00|7162.34|7126.34|7166.78|7130.78|7167.65|7131.65|7160.77|7124.77|218
1587573600000|2020-04-22 16:40:00|7166.8|7130.8|7161.17|7125.17|7168.03|7132.03|7159.05|7123.05|148
1587573900000|2020-04-22 16:45:00|7161.13|7125.13|7167.1|7131.1|7174.61|7138.61|7161.13|7125.13|231
1587574200000|2020-04-22 16:50:00|7168.32|7132.32|7158.86|7122.86|7168.37|7132.37|7158.33|7122.33|171
1587574500000|2020-04-22 16:55:00|7158.81|7122.81|7145.23|7109.23|7158.81|7122.81|7141.17|7105.17|151
1587574800000|2020-04-22 17:00:00|7145.24|7109.24|7147.95|7111.95|7150.67|7114.67|7145.23|7109.23|96
1587575100000|2020-04-22 17:05:00|7147.93|7111.93|7141.14|7105.14|7147.93|7111.93|7140.06|7104.06|71
1587575400000|2020-04-22 17:10:00|7140.92|7104.92|7129.41|7093.41|7146.27|7110.27|7127.56|7091.56|93
1587575700000|2020-04-22 17:15:00|7129.46|7093.46|7137.05|7101.05|7137.07|7101.07|7128.79|7092.79|175
1587576000000|2020-04-22 17:20:00|7137.07|7101.07|7134.2|7098.2|7141.75|7105.75|7134.2|7098.2|164
1587576300000|2020-04-22 17:25:00|7134.18|7098.18|7142.7|7106.7|7142.98|7106.98|7133.36|7097.36|123
1587576600000|2020-04-22 17:30:00|7142.99|7106.99|7141.47|7105.47|7146.49|7110.49|7140.73|7104.73|126
1587576900000|2020-04-22 17:35:00|7141.42|7105.42|7135.46|7099.46|7141.8|7105.8|7135.13|7099.13|103
1587577200000|2020-04-22 17:40:00|7135.23|7099.23|7127.41|7091.41|7137.68|7101.68|7127.41|7091.41|58
1587577500000|2020-04-22 17:45:00|7127.36|7091.36|7120.97|7084.97|7128.9|7092.9|7106.46|7070.46|128
1587577800000|2020-04-22 17:50:00|7121|7085|7113.06|7077.06|7121.89|7085.89|7111.11|7075.11|118
1587578100000|2020-04-22 17:55:00|7112.88|7076.88|7106.96|7070.96|7112.88|7076.88|7100.07|7064.07|128
1587578400000|2020-04-22 18:00:00|7106.23|7070.23|7120.08|7084.08|7120.92|7084.92|7105.95|7069.95|165
1587578700000|2020-04-22 18:05:00|7120.35|7084.35|7110.57|7074.57|7123.99|7087.99|7109.23|7073.23|147
1587579000000|2020-04-22 18:10:00|7109.72|7073.72|7111.67|7075.67|7114.11|7078.11|7107.06|7071.06|227
1587579300000|2020-04-22 18:15:00|7111.27|7075.27|7106.44|7070.44|7111.27|7075.27|7105.94|7069.94|151
1587579600000|2020-04-22 18:20:00|7106.48|7070.48|7110.98|7074.98|7111.41|7075.41|7106.32|7070.32|264
1587579900000|2020-04-22 18:25:00|7111.18|7075.18|7114.84|7078.84|7119.06|7083.06|7110.4|7074.4|411
1587580200000|2020-04-22 18:30:00|7113.78|7077.78|7124.9|7088.9|7124.9|7088.9|7113.39|7077.39|134
1587580500000|2020-04-22 18:35:00|7124.8|7088.8|7126|7090|7127.53|7091.53|7123.9|7087.9|85
1587580800000|2020-04-22 18:40:00|7124.88|7088.88|7141.1|7105.1|7143.28|7107.28|7124.88|7088.88|140
1587581100000|2020-04-22 18:45:00|7142.11|7106.11|7132.3|7096.3|7142.11|7106.11|7131.03|7095.03|49
1587581400000|2020-04-22 18:50:00|7132.25|7096.25|7121.69|7085.69|7136.9|7100.9|7120.36|7084.36|192
1587581700000|2020-04-22 18:55:00|7121.62|7085.62|7119.12|7083.12|7125.24|7089.24|7118.99|7082.99|112
1587582000000|2020-04-22 19:00:00|7118.74|7082.74|7124.74|7088.74|7124.74|7088.74|7117.09|7081.09|117
1587582300000|2020-04-22 19:05:00|7124.77|7088.77|7119.7|7083.7|7128.55|7092.55|7119.37|7083.37|149
1587582600000|2020-04-22 19:10:00|7118.33|7082.33|7118.27|7082.27|7120.51|7084.51|7113.72|7077.72|106
1587582900000|2020-04-22 19:15:00|7116.5|7080.5|7122.99|7086.99|7123.87|7087.87|7116.5|7080.5|155
1587583200000|2020-04-22 19:20:00|7122.94|7086.94|7120.91|7084.91|7128.6|7092.6|7120.91|7084.91|347
1587583500000|2020-04-22 19:25:00|7121.3|7085.3|7120.11|7084.11|7122.27|7086.27|7119.17|7083.17|76
1587583800000|2020-04-22 19:30:00|7120.15|7084.15|7122.9|7086.9|7123.9|7087.9|7119.72|7083.72|124
1587584100000|2020-04-22 19:35:00|7122.91|7086.91|7121.56|7085.56|7124.31|7088.31|7121.24|7085.24|90
1587584400000|2020-04-22 19:40:00|7121.66|7085.66|7133.15|7097.15|7133.15|7097.15|7121.56|7085.56|308
1587584700000|2020-04-22 19:45:00|7132.75|7096.75|7138.63|7102.63|7138.63|7102.63|7130.48|7094.48|208
1587585000000|2020-04-22 19:50:00|7138.68|7102.68|7124.81|7088.81|7141.43|7105.43|7124.37|7088.37|149
1587585300000|2020-04-22 19:55:00|7124.86|7088.86|7111.34|7075.34|7125.37|7089.37|7109.77|7073.77|111
1587585600000|2020-04-22 20:00:00|7110.88|7074.88|7122.75|7086.75|7123.56|7087.56|7106.09|7070.09|265
1587585900000|2020-04-22 20:05:00|7123.25|7087.25|7123.03|7087.03|7124.32|7088.32|7116.17|7080.17|85
1587586200000|2020-04-22 20:10:00|7121.83|7085.83|7121.88|7085.88|7123.27|7087.27|7120.58|7084.58|43
1587586500000|2020-04-22 20:15:00|7120.38|7084.38|7130.79|7094.79|7131.31|7095.31|7119.37|7083.37|106
1587586800000|2020-04-22 20:20:00|7130.75|7094.75|7132|7096|7132.49|7096.49|7126.31|7090.31|109
1587587100000|2020-04-22 20:25:00|7132.05|7096.05|7126.55|7090.55|7132.4|7096.4|7122.83|7086.83|125
1587587400000|2020-04-22 20:30:00|7126.75|7090.75|7129.25|7093.25|7129.56|7093.56|7126.75|7090.75|162
1587587700000|2020-04-22 20:35:00|7128.39|7092.39|7129|7093|7130.59|7094.59|7127.77|7091.77|126
1587588000000|2020-04-22 20:40:00|7128.99|7092.99|7122.58|7086.58|7130.36|7094.36|7119.52|7083.52|73
1587588300000|2020-04-22 20:45:00|7122.68|7086.68|7123.31|7087.31|7124.64|7088.64|7120.93|7084.93|41
1587588600000|2020-04-22 20:50:00|7123.32|7087.32|7127.83|7091.83|7129.14|7093.14|7123.32|7087.32|125
1587588900000|2020-04-22 20:55:00|7127.75|7091.75|7132.53|7096.53|7134.16|7098.16|7127.17|7091.17|152
1587589200000|2020-04-22 21:00:00|7133.7|7097.7|7137.54|7101.54|7141.28|7105.28|7133.56|7097.56|123
1587589500000|2020-04-22 21:05:00|7137.74|7101.74|7141.41|7105.41|7143.97|7107.97|7137.66|7101.66|226
1587589800000|2020-04-22 21:10:00|7141.45|7105.45|7150.93|7114.93|7152.72|7116.72|7141.41|7105.41|129
1587590100000|2020-04-22 21:15:00|7150.95|7114.95|7151.57|7115.57|7152.79|7116.79|7150.45|7114.45|68
1587590400000|2020-04-22 21:20:00|7151.21|7115.21|7148.99|7112.99|7151.21|7115.21|7147.04|7111.04|67
1587590700000|2020-04-22 21:25:00|7148.91|7112.91|7146.78|7110.78|7149.03|7113.03|7146.78|7110.78|42
1587591000000|2020-04-22 21:30:00|7146.04|7110.04|7134.41|7098.41|7147.38|7111.38|7134.34|7098.34|175
1587591300000|2020-04-22 21:35:00|7134.35|7098.35|7125.27|7089.27|7134.52|7098.52|7121.88|7085.88|142
1587591600000|2020-04-22 21:40:00|7124.68|7088.68|7128.92|7092.92|7131.27|7095.27|7124.68|7088.68|139
1587591900000|2020-04-22 21:45:00|7128.81|7092.81|7129.91|7093.91|7130.64|7094.64|7124.49|7088.49|116
1587592200000|2020-04-22 21:50:00|7129.93|7093.93|7119.38|7083.38|7130.99|7094.99|7117.84|7081.84|228
1587592500000|2020-04-22 21:55:00|7119.46|7083.46|7114.48|7078.48|7121.38|7085.38|7112.41|7076.41|131
1587592800000|2020-04-22 22:00:00|7114.47|7078.47|7110.51|7074.51|7115.04|7079.04|7110.03|7074.03|149
1587593100000|2020-04-22 22:05:00|7110.48|7074.48|7117.38|7081.38|7121.8|7085.8|7110.48|7074.48|257
1587593400000|2020-04-22 22:10:00|7117.34|7081.34|7120.34|7084.34|7120.34|7084.34|7116.22|7080.22|123
1587593700000|2020-04-22 22:15:00|7120.33|7084.33|7129.77|7093.77|7130.86|7094.86|7120.33|7084.33|248
1587594000000|2020-04-22 22:20:00|7128.79|7092.79|7124.81|7088.81|7129.79|7093.79|7124.75|7088.75|165
1587594300000|2020-04-22 22:25:00|7124.57|7088.57|7125.45|7089.45|7127.38|7091.38|7121.7|7085.7|63
1587594600000|2020-04-22 22:30:00|7125.08|7089.08|7130.22|7094.22|7130.96|7094.96|7123.49|7087.49|171
1587594900000|2020-04-22 22:35:00|7130.23|7094.23|7123|7087|7130.31|7094.31|7121.98|7085.98|79
1587595200000|2020-04-22 22:40:00|7123.05|7087.05|7128.28|7092.28|7128.65|7092.65|7123|7087|61
1587595500000|2020-04-22 22:45:00|7128.41|7092.41|7134.78|7098.78|7135.41|7099.41|7128.26|7092.26|81
1587595800000|2020-04-22 22:50:00|7134.79|7098.79|7136.1|7100.1|7136.92|7100.92|7134.75|7098.75|41
1587596100000|2020-04-22 22:55:00|7136.48|7100.48|7136.63|7100.63|7136.63|7100.63|7133.38|7097.38|28
1587596400000|2020-04-22 23:00:00|7134.8|7098.8|7142.07|7106.07|7144.47|7108.47|7133.85|7097.85|233
1587596700000|2020-04-22 23:05:00|7142.19|7106.19|7139.55|7103.55|7143.75|7107.75|7138.05|7102.05|74
1587597000000|2020-04-22 23:10:00|7139.51|7103.51|7140.36|7104.36|7141.26|7105.26|7138.51|7102.51|63
1587597300000|2020-04-22 23:15:00|7138.75|7102.75|7143.82|7107.82|7148.75|7112.75|7138.75|7102.75|79
1587597600000|2020-04-22 23:20:00|7144.15|7108.15|7126.86|7090.86|7146.4|7110.4|7125.06|7089.06|143
1587597900000|2020-04-22 23:25:00|7126.98|7090.98|7128.59|7092.59|7134.08|7098.08|7126.98|7090.98|106
1587598200000|2020-04-22 23:30:00|7128.92|7092.92|7130.86|7094.86|7131.97|7095.97|7125.26|7089.26|88
1587598500000|2020-04-22 23:35:00|7130.89|7094.89|7136.32|7100.32|7136.95|7100.95|7130.86|7094.86|94
1587598800000|2020-04-22 23:40:00|7135.14|7099.14|7137.59|7101.59|7138.89|7102.89|7134.59|7098.59|95
1587599100000|2020-04-22 23:45:00|7136.73|7100.73|7139.42|7103.42|7139.84|7103.84|7136.59|7100.59|56
1587599400000|2020-04-22 23:50:00|7138.63|7102.63|7136.88|7100.88|7139.42|7103.42|7131.64|7095.64|54
1587599700000|2020-04-22 23:55:00|7136.86|7100.86|7149.04|7113.04|7149.42|7113.42|7136.69|7100.69|223
1587600000000|2020-04-23 00:00:00|7149.09|7113.09|7135.53|7099.53|7163.35|7127.35|7135.53|7099.53|272
1587600300000|2020-04-23 00:05:00|7135.72|7099.72|7136.62|7100.62|7140.88|7104.88|7135.17|7099.17|273
1587600600000|2020-04-23 00:10:00|7137.8|7101.8|7134.99|7098.99|7139.72|7103.72|7129.5|7093.5|279
1587600900000|2020-04-23 00:15:00|7135.56|7099.56|7125.2|7089.2|7136.29|7100.29|7124.68|7088.68|208
1587601200000|2020-04-23 00:20:00|7125.06|7089.06|7132.04|7096.04|7133.22|7097.22|7123.5|7087.5|161
1587601500000|2020-04-23 00:25:00|7132.05|7096.05|7127.9|7091.9|7134.25|7098.25|7124.8|7088.8|123
1587601800000|2020-04-23 00:30:00|7127.29|7091.29|7128.96|7092.96|7130.16|7094.16|7126.97|7090.97|68
1587602100000|2020-04-23 00:35:00|7128|7092|7134.09|7098.09|7136.41|7100.41|7127.75|7091.75|93
1587602400000|2020-04-23 00:40:00|7134.05|7098.05|7131.36|7095.36|7134.05|7098.05|7127.25|7091.25|110
1587602700000|2020-04-23 00:45:00|7131.73|7095.73|7138.18|7102.18|7138.24|7102.24|7131.73|7095.73|206
1587603000000|2020-04-23 00:50:00|7138.13|7102.13|7139.64|7103.64|7142|7106|7138.09|7102.09|82
1587603300000|2020-04-23 00:55:00|7139.49|7103.49|7138.78|7102.78|7142.95|7106.95|7138.09|7102.09|141
1587603600000|2020-04-23 01:00:00|7138.73|7102.73|7141.13|7105.13|7142.63|7106.63|7137.16|7101.16|29
1587603900000|2020-04-23 01:05:00|7141.26|7105.26|7150.51|7114.51|7151.77|7115.77|7141.13|7105.13|147
1587604200000|2020-04-23 01:10:00|7149.79|7113.79|7144.5|7108.5|7150.19|7114.19|7143.3|7107.3|203
1587604500000|2020-04-23 01:15:00|7144.54|7108.54|7157.51|7121.51|7159.28|7123.28|7144.06|7108.06|316
1587604800000|2020-04-23 01:20:00|7157.52|7121.52|7161.92|7125.92|7162.78|7126.78|7154.38|7118.38|270
1587605100000|2020-04-23 01:25:00|7161.57|7125.57|7159.12|7123.12|7164.7|7128.7|7158.55|7122.55|180
1587605400000|2020-04-23 01:30:00|7159.59|7123.59|7162.66|7126.66|7165.44|7129.44|7159.59|7123.59|306
1587605700000|2020-04-23 01:35:00|7162.93|7126.93|7185.12|7149.12|7189.17|7153.17|7162.66|7126.66|414
1587606000000|2020-04-23 01:40:00|7185.14|7149.14|7178.1|7142.1|7185.53|7149.53|7173.92|7137.92|214
1587606300000|2020-04-23 01:45:00|7178.73|7142.73|7180.82|7144.82|7186.34|7150.34|7178.73|7142.73|122
1587606600000|2020-04-23 01:50:00|7181.07|7145.07|7189.52|7153.52|7189.9|7153.9|7180.52|7144.52|146
1587606900000|2020-04-23 01:55:00|7189.54|7153.54|7195.58|7159.58|7200.07|7164.07|7188.27|7152.27|244
1587607200000|2020-04-23 02:00:00|7195.73|7159.73|7182.68|7146.68|7203.28|7167.28|7182.51|7146.51|158
1587607500000|2020-04-23 02:05:00|7182.71|7146.71|7172|7136|7184.3|7148.3|7171.38|7135.38|106
1587607800000|2020-04-23 02:10:00|7172.05|7136.05|7162.68|7126.68|7174.33|7138.33|7156.36|7120.36|135
1587608100000|2020-04-23 02:15:00|7162.63|7126.63|7163.39|7127.39|7164.97|7128.97|7158.16|7122.16|138
1587608400000|2020-04-23 02:20:00|7164.47|7128.47|7168.87|7132.87|7169.38|7133.38|7164.05|7128.05|61
1587608700000|2020-04-23 02:25:00|7168.92|7132.92|7164.67|7128.67|7171.91|7135.91|7163.62|7127.62|155
1587609000000|2020-04-23 02:30:00|7164.07|7128.07|7158.33|7122.33|7164.07|7128.07|7153.77|7117.77|126
1587609300000|2020-04-23 02:35:00|7157.49|7121.49|7162.04|7126.04|7162.93|7126.93|7154.49|7118.49|296
1587609600000|2020-04-23 02:40:00|7161.77|7125.77|7172.05|7136.05|7172.05|7136.05|7160.13|7124.13|324
1587609900000|2020-04-23 02:45:00|7172.1|7136.1|7166.26|7130.26|7172.15|7136.15|7166.21|7130.21|96
1587610200000|2020-04-23 02:50:00|7164.78|7128.78|7155.89|7119.89|7164.78|7128.78|7155.54|7119.54|126
1587610500000|2020-04-23 02:55:00|7155.54|7119.54|7152.27|7116.27|7158.06|7122.06|7152.27|7116.27|65
1587610800000|2020-04-23 03:00:00|7151.67|7115.67|7153.49|7117.49|7155.07|7119.07|7141.72|7105.72|287
1587611100000|2020-04-23 03:05:00|7153.29|7117.29|7150.53|7114.53|7153.83|7117.83|7148.44|7112.44|164
1587611400000|2020-04-23 03:10:00|7150.12|7114.12|7155.8|7119.8|7155.81|7119.81|7149.79|7113.79|112
1587611700000|2020-04-23 03:15:00|7155.81|7119.81|7176.78|7140.78|7177.1|7141.1|7155.8|7119.8|338
1587612000000|2020-04-23 03:20:00|7176.64|7140.64|7160.4|7124.4|7177.26|7141.26|7160.4|7124.4|331
1587612300000|2020-04-23 03:25:00|7160.89|7124.89|7159.23|7123.23|7161.48|7125.48|7158.85|7122.85|19
1587612600000|2020-04-23 03:30:00|7158.15|7122.15|7155.08|7119.08|7158.15|7122.15|7153.95|7117.95|131
1587612900000|2020-04-23 03:35:00|7155.44|7119.44|7153.86|7117.86|7156.02|7120.02|7152.3|7116.3|99
1587613200000|2020-04-23 03:40:00|7153.96|7117.96|7155.3|7119.3|7156.43|7120.43|7153.96|7117.96|129
1587613500000|2020-04-23 03:45:00|7154.76|7118.76|7152.94|7116.94|7154.86|7118.86|7152.08|7116.08|65
1587613800000|2020-04-23 03:50:00|7152.76|7116.76|7156.4|7120.4|7156.44|7120.44|7152.19|7116.19|83
1587614100000|2020-04-23 03:55:00|7155.95|7119.95|7135.76|7099.76|7155.95|7119.95|7134.53|7098.53|160
1587614400000|2020-04-23 04:00:00|7135.41|7099.41|7140.89|7104.89|7141.77|7105.77|7132.33|7096.33|331
1587614700000|2020-04-23 04:05:00|7140.69|7104.69|7137.23|7101.23|7144.76|7108.76|7135.43|7099.43|441
1587615000000|2020-04-23 04:10:00|7136.35|7100.35|7132.85|7096.85|7139.33|7103.33|7132.85|7096.85|252
1587615300000|2020-04-23 04:15:00|7133.39|7097.39|7132.45|7096.45|7133.91|7097.91|7127.1|7091.1|482
1587615600000|2020-04-23 04:20:00|7132.4|7096.4|7138.91|7102.91|7141.34|7105.34|7127.66|7091.66|378
1587615900000|2020-04-23 04:25:00|7138.87|7102.87|7139.5|7103.5|7143.15|7107.15|7138.73|7102.73|208
1587616200000|2020-04-23 04:30:00|7139.4|7103.4|7149.85|7113.85|7150.44|7114.44|7139.25|7103.25|332
1587616500000|2020-04-23 04:35:00|7149.8|7113.8|7146.8|7110.8|7149.98|7113.98|7144.94|7108.94|219
1587616800000|2020-04-23 04:40:00|7146.76|7110.76|7147.13|7111.13|7148.31|7112.31|7144.65|7108.65|278
1587617100000|2020-04-23 04:45:00|7146.11|7110.11|7142.39|7106.39|7146.11|7110.11|7142.39|7106.39|39
1587617400000|2020-04-23 04:50:00|7143.05|7107.05|7145.44|7109.44|7147.7|7111.7|7139.15|7103.15|207
1587617700000|2020-04-23 04:55:00|7145.39|7109.39|7152.34|7116.34|7153.11|7117.11|7145.36|7109.36|646
1587618000000|2020-04-23 05:00:00|7152.32|7116.32|7154.74|7118.74|7156.48|7120.48|7145.96|7109.96|274
1587618300000|2020-04-23 05:05:00|7154.42|7118.42|7154.29|7118.29|7156.97|7120.97|7153.58|7117.58|275
1587618600000|2020-04-23 05:10:00|7153.58|7117.58|7150.2|7114.2|7154.82|7118.82|7149.22|7113.22|90
1587618900000|2020-04-23 05:15:00|7149.22|7113.22|7151.05|7115.05|7152.37|7116.37|7148.15|7112.15|70
1587619200000|2020-04-23 05:20:00|7151|7115|7154.16|7118.16|7157.37|7121.37|7151|7115|486
1587619500000|2020-04-23 05:25:00|7153.61|7117.61|7153.3|7117.3|7155.87|7119.87|7152.94|7116.94|40
1587619800000|2020-04-23 05:30:00|7153.48|7117.48|7148.94|7112.94|7155.5|7119.5|7148.5|7112.5|81
1587620100000|2020-04-23 05:35:00|7148.67|7112.67|7146.67|7110.67|7150.16|7114.16|7146.67|7110.67|85
1587620400000|2020-04-23 05:40:00|7146.5|7110.5|7143.61|7107.61|7146.5|7110.5|7140.22|7104.22|96
1587620700000|2020-04-23 05:45:00|7143.05|7107.05|7143.34|7107.34|7145.09|7109.09|7137.13|7101.13|108
1587621000000|2020-04-23 05:50:00|7142.89|7106.89|7142.55|7106.55|7145.36|7109.36|7142|7106|146
1587621300000|2020-04-23 05:55:00|7142.5|7106.5|7125.32|7089.32|7142.55|7106.55|7121.79|7085.79|280
1587621600000|2020-04-23 06:00:00|7125.3|7089.3|7079.55|7043.55|7125.3|7089.3|7073.08|7037.08|463
1587621900000|2020-04-23 06:05:00|7079.25|7043.25|7080.74|7044.74|7087.4|7051.4|7078.61|7042.61|400
1587622200000|2020-04-23 06:10:00|7080.11|7044.11|7077.26|7041.26|7082.88|7046.88|7072.47|7036.47|440
1587622500000|2020-04-23 06:15:00|7077.24|7041.24|7074.27|7038.27|7077.24|7041.24|7064.46|7028.46|315
1587622800000|2020-04-23 06:20:00|7073.92|7037.92|7085.4|7049.4|7086.2|7050.2|7064.75|7028.75|321
1587623100000|2020-04-23 06:25:00|7085.35|7049.35|7084.25|7048.25|7085.9|7049.9|7080.12|7044.12|144
1587623400000|2020-04-23 06:30:00|7084.22|7048.22|7089.87|7053.87|7090.52|7054.52|7082.93|7046.93|190
1587623700000|2020-04-23 06:35:00|7089.81|7053.81|7089.78|7053.78|7090.99|7054.99|7087.24|7051.24|31
1587624000000|2020-04-23 06:40:00|7089.75|7053.75|7084.61|7048.61|7089.96|7053.96|7082.27|7046.27|97
1587624300000|2020-04-23 06:45:00|7084.58|7048.58|7077.55|7041.55|7089.51|7053.51|7077.42|7041.42|167
1587624600000|2020-04-23 06:50:00|7077.42|7041.42|7072.6|7036.6|7079.23|7043.23|7072.55|7036.55|229
1587624900000|2020-04-23 06:55:00|7072.65|7036.65|7061.9|7025.9|7072.85|7036.85|7059.86|7023.86|209
1587625200000|2020-04-23 07:00:00|7061.87|7025.87|7080.24|7044.24|7082.18|7046.18|7057.71|7021.71|310
1587625500000|2020-04-23 07:05:00|7079.74|7043.74|7079.22|7043.22|7081.96|7045.96|7078.61|7042.61|130
1587625800000|2020-04-23 07:10:00|7079.18|7043.18|7080.88|7044.88|7082.41|7046.41|7077.43|7041.43|88
1587626100000|2020-04-23 07:15:00|7080.98|7044.98|7080.61|7044.61|7082.57|7046.57|7077.06|7041.06|203
1587626400000|2020-04-23 07:20:00|7082.51|7046.51|7086.91|7050.91|7091.28|7055.28|7082.37|7046.37|186
1587626700000|2020-04-23 07:25:00|7086.95|7050.95|7094.5|7058.5|7095.63|7059.63|7086.42|7050.42|95
1587627000000|2020-04-23 07:30:00|7095.18|7059.18|7089.74|7053.74|7095.18|7059.18|7087.73|7051.73|147
1587627300000|2020-04-23 07:35:00|7089.68|7053.68|7086.14|7050.14|7089.85|7053.85|7083.83|7047.83|90
1587627600000|2020-04-23 07:40:00|7086.11|7050.11|7082.92|7046.92|7086.44|7050.44|7082.92|7046.92|60
1587627900000|2020-04-23 07:45:00|7083.15|7047.15|7082.27|7046.27|7084.66|7048.66|7079.34|7043.34|133
1587628200000|2020-04-23 07:50:00|7082.07|7046.07|7078.53|7042.53|7082.07|7046.07|7078.2|7042.2|54
1587628500000|2020-04-23 07:55:00|7077.97|7041.97|7080.75|7044.75|7082.26|7046.26|7077.97|7041.97|36
1587628800000|2020-04-23 08:00:00|7080.34|7044.34|7075.22|7039.22|7080.34|7044.34|7071.67|7035.67|93
1587629100000|2020-04-23 08:05:00|7074.86|7038.86|7087.31|7051.31|7087.7|7051.7|7074.76|7038.76|63
1587629400000|2020-04-23 08:10:00|7087.18|7051.18|7099.11|7063.11|7100.55|7064.55|7086.7|7050.7|343
1587629700000|2020-04-23 08:15:00|7099.16|7063.16|7105.95|7069.95|7106.28|7070.28|7098.65|7062.65|374
1587630000000|2020-04-23 08:20:00|7105.9|7069.9|7100.73|7064.73|7106.19|7070.19|7100.73|7064.73|137
1587630300000|2020-04-23 08:25:00|7102.72|7066.72|7111.5|7075.5|7113.34|7077.34|7102.53|7066.53|206
1587630600000|2020-04-23 08:30:00|7111.25|7075.25|7108.23|7072.23|7111.25|7075.25|7105.15|7069.15|125
1587630900000|2020-04-23 08:35:00|7106.36|7070.36|7117.39|7081.39|7119.46|7083.46|7103.7|7067.7|131
1587631200000|2020-04-23 08:40:00|7117.49|7081.49|7118.73|7082.73|7118.74|7082.74|7114.22|7078.22|244
1587631500000|2020-04-23 08:45:00|7118.69|7082.69|7109.83|7073.83|7121.18|7085.18|7109.83|7073.83|174
1587631800000|2020-04-23 08:50:00|7109.93|7073.93|7104.61|7068.61|7109.93|7073.93|7103.32|7067.32|78
1587632100000|2020-04-23 08:55:00|7104.66|7068.66|7103.85|7067.85|7106.71|7070.71|7103.6|7067.6|416
1587632400000|2020-04-23 09:00:00|7103.9|7067.9|7097.85|7061.85|7103.9|7067.9|7091.83|7055.83|222
1587632700000|2020-04-23 09:05:00|7097.9|7061.9|7089.93|7053.93|7097.9|7061.9|7085.32|7049.32|104
1587633000000|2020-04-23 09:10:00|7089.38|7053.38|7092.89|7056.89|7095.46|7059.46|7084.35|7048.35|184
1587633300000|2020-04-23 09:15:00|7092.55|7056.55|7096.9|7060.9|7096.94|7060.94|7092.55|7056.55|171
1587633600000|2020-04-23 09:20:00|7097.17|7061.17|7100.47|7064.47|7102.72|7066.72|7096.68|7060.68|204
1587633900000|2020-04-23 09:25:00|7100.52|7064.52|7102.78|7066.78|7104.59|7068.59|7100.52|7064.52|32
1587634200000|2020-04-23 09:30:00|7102.59|7066.59|7106.9|7070.9|7107.63|7071.63|7101.49|7065.49|87
1587634500000|2020-04-23 09:35:00|7106.92|7070.92|7108.41|7072.41|7108.76|7072.76|7104.47|7068.47|45
1587634800000|2020-04-23 09:40:00|7108.76|7072.76|7098.42|7062.42|7108.86|7072.86|7096.38|7060.38|107
1587635100000|2020-04-23 09:45:00|7098.27|7062.27|7102.75|7066.75|7104.95|7068.95|7095.8|7059.8|138
1587635400000|2020-04-23 09:50:00|7103.09|7067.09|7111.86|7075.86|7113|7077|7103.09|7067.09|170
1587635700000|2020-04-23 09:55:00|7112.47|7076.47|7119.91|7083.91|7120.25|7084.25|7111.86|7075.86|198
1587636000000|2020-04-23 10:00:00|7120.38|7084.38|7121.54|7085.54|7123.17|7087.17|7113.17|7077.17|148
1587636300000|2020-04-23 10:05:00|7120.54|7084.54|7113.83|7077.83|7121.5|7085.5|7112.99|7076.99|69
1587636600000|2020-04-23 10:10:00|7113.62|7077.62|7120.53|7084.53|7123.84|7087.84|7113.61|7077.61|131
1587636900000|2020-04-23 10:15:00|7120.42|7084.42|7116.33|7080.33|7120.42|7084.42|7112.26|7076.26|163
1587637200000|2020-04-23 10:20:00|7115.54|7079.54|7104.59|7068.59|7115.54|7079.54|7103.13|7067.13|263
1587637500000|2020-04-23 10:25:00|7103.84|7067.84|7114.55|7078.55|7114.55|7078.55|7103.84|7067.84|136
1587637800000|2020-04-23 10:30:00|7114.3|7078.3|7101.38|7065.38|7114.91|7078.91|7100.88|7064.88|169
1587638100000|2020-04-23 10:35:00|7100.51|7064.51|7102.17|7066.17|7102.17|7066.17|7097.13|7061.13|85
1587638400000|2020-04-23 10:40:00|7100.98|7064.98|7109.54|7073.54|7109.54|7073.54|7099.55|7063.55|196
1587638700000|2020-04-23 10:45:00|7109.33|7073.33|7099.2|7063.2|7109.33|7073.33|7099.2|7063.2|40
1587639000000|2020-04-23 10:50:00|7098.21|7062.21|7096.65|7060.65|7099.2|7063.2|7095.77|7059.77|140
1587639300000|2020-04-23 10:55:00|7097.17|7061.17|7087.19|7051.19|7098.64|7062.64|7087.19|7051.19|171
1587639600000|2020-04-23 11:00:00|7087.17|7051.17|7095.73|7059.73|7095.83|7059.83|7086.09|7050.09|126
1587639900000|2020-04-23 11:05:00|7096.52|7060.52|7098.78|7062.78|7098.78|7062.78|7094.5|7058.5|93
1587640200000|2020-04-23 11:10:00|7099.22|7063.22|7097.79|7061.79|7099.82|7063.82|7097.49|7061.49|77
1587640500000|2020-04-23 11:15:00|7097.23|7061.23|7095.5|7059.5|7097.79|7061.79|7089.73|7053.73|181
1587640800000|2020-04-23 11:20:00|7095.35|7059.35|7102.53|7066.53|7103.22|7067.22|7093.83|7057.83|154
1587641100000|2020-04-23 11:25:00|7100.6|7064.6|7105.51|7069.51|7106.09|7070.09|7100.08|7064.08|182
1587641400000|2020-04-23 11:30:00|7105.61|7069.61|7117.17|7081.17|7120.74|7084.74|7102.53|7066.53|197
1587641700000|2020-04-23 11:35:00|7117.07|7081.07|7119.97|7083.97|7121.64|7085.64|7116.24|7080.24|156
1587642000000|2020-04-23 11:40:00|7120.02|7084.02|7152.38|7116.38|7152.39|7116.39|7119.1|7083.1|242
1587642300000|2020-04-23 11:45:00|7153.24|7117.24|7160.97|7124.97|7163.87|7127.87|7150.82|7114.82|248
1587642600000|2020-04-23 11:50:00|7160.52|7124.52|7155.25|7119.25|7161.7|7125.7|7150.07|7114.07|127
1587642900000|2020-04-23 11:55:00|7154.49|7118.49|7156.33|7120.33|7156.68|7120.68|7149.6|7113.6|94
1587643200000|2020-04-23 12:00:00|7156.07|7120.07|7161.07|7125.07|7170.65|7134.65|7151.11|7115.11|212
1587643500000|2020-04-23 12:05:00|7161.11|7125.11|7142.43|7106.43|7161.78|7125.78|7137.14|7101.14|222
1587643800000|2020-04-23 12:10:00|7141.75|7105.75|7146.6|7110.6|7147.9|7111.9|7141.54|7105.54|214
1587644100000|2020-04-23 12:15:00|7146.5|7110.5|7155.5|7119.5|7157.12|7121.12|7146.4|7110.4|167
1587644400000|2020-04-23 12:20:00|7154.93|7118.93|7176.75|7140.75|7181.31|7145.31|7154.8|7118.8|143
1587644700000|2020-04-23 12:25:00|7176.43|7140.43|7179.79|7143.79|7190.41|7154.41|7176.43|7140.43|253
1587645000000|2020-04-23 12:30:00|7179.75|7143.75|7179.55|7143.55|7185.84|7149.84|7176.08|7140.08|220
1587645300000|2020-04-23 12:35:00|7179.45|7143.45|7192.04|7156.04|7192.04|7156.04|7172.15|7136.15|220
1587645600000|2020-04-23 12:40:00|7193.42|7157.42|7196.04|7160.04|7203.08|7167.08|7192.79|7156.79|194
1587645900000|2020-04-23 12:45:00|7195.4|7159.4|7195.07|7159.07|7198.24|7162.24|7192.21|7156.21|87
1587646200000|2020-04-23 12:50:00|7194.08|7158.08|7189.8|7153.8|7195.59|7159.59|7189.8|7153.8|50
1587646500000|2020-04-23 12:55:00|7190.39|7154.39|7196.32|7160.32|7198.31|7162.31|7189.8|7153.8|275
1587646800000|2020-04-23 13:00:00|7196.27|7160.27|7182.67|7146.67|7197.31|7161.31|7180.65|7144.65|129
1587647100000|2020-04-23 13:05:00|7182.57|7146.57|7181.51|7145.51|7183.62|7147.62|7180.65|7144.65|58
1587647400000|2020-04-23 13:10:00|7181.56|7145.56|7189.12|7153.12|7195.22|7159.22|7181.56|7145.56|340
1587647700000|2020-04-23 13:15:00|7188.94|7152.94|7181.65|7145.65|7189.7|7153.7|7178.22|7142.22|85
1587648000000|2020-04-23 13:20:00|7181.87|7145.87|7188.23|7152.23|7188.81|7152.81|7181.65|7145.65|335
1587648300000|2020-04-23 13:25:00|7188.42|7152.42|7190.56|7154.56|7193.98|7157.98|7187.27|7151.27|284
1587648600000|2020-04-23 13:30:00|7190.61|7154.61|7202.16|7166.16|7204.25|7168.25|7180.13|7144.13|283
1587648900000|2020-04-23 13:35:00|7201.93|7165.93|7243.86|7207.86|7262.56|7226.56|7201.75|7165.75|441
1587649200000|2020-04-23 13:40:00|7244.14|7208.14|7238.68|7202.68|7247.9|7211.9|7234.79|7198.79|268
1587649500000|2020-04-23 13:45:00|7238.7|7202.7|7247.84|7211.84|7247.97|7211.97|7233.42|7197.42|263
1587649800000|2020-04-23 13:50:00|7247.9|7211.9|7270.47|7234.47|7270.47|7234.47|7245.39|7209.39|171
1587650100000|2020-04-23 13:55:00|7270.84|7234.84|7263.37|7227.37|7273.24|7237.24|7262.5|7226.5|246
1587650400000|2020-04-23 14:00:00|7263.42|7227.42|7318.4|7282.4|7319.05|7283.05|7263.42|7227.42|318
1587650700000|2020-04-23 14:05:00|7318.45|7282.45|7399.83|7363.83|7404.95|7368.95|7318.45|7282.45|494
1587651000000|2020-04-23 14:10:00|7401.16|7365.16|7381.95|7345.95|7402.46|7366.46|7381.09|7345.09|243
1587651300000|2020-04-23 14:15:00|7381.9|7345.9|7435.55|7399.55|7435.55|7399.55|7381.9|7345.9|463
1587651600000|2020-04-23 14:20:00|7435.95|7399.95|7620.67|7584.67|7762.25|7726.25|7435.95|7399.95|711
1587651900000|2020-04-23 14:25:00|7620.29|7584.29|7548.2|7512.2|7635.35|7599.35|7511.51|7475.51|612
1587652200000|2020-04-23 14:30:00|7548.18|7512.18|7577.5|7541.5|7618.8|7582.8|7548.18|7512.18|509
1587652500000|2020-04-23 14:35:00|7576.78|7540.78|7553.39|7517.39|7579.9|7543.9|7553.39|7517.39|543
1587652800000|2020-04-23 14:40:00|7553.32|7517.32|7554.5|7518.5|7564.95|7528.95|7520.97|7484.97|461
1587653100000|2020-04-23 14:45:00|7555|7519|7572.14|7536.14|7574.56|7538.56|7549.17|7513.17|410
1587653400000|2020-04-23 14:50:00|7572.09|7536.09|7570.68|7534.68|7573.53|7537.53|7550|7514|404
1587653700000|2020-04-23 14:55:00|7570.55|7534.55|7564.02|7528.02|7582.28|7546.28|7563.22|7527.22|326
1587654000000|2020-04-23 15:00:00|7564.07|7528.07|7573.38|7537.38|7577.4|7541.4|7563.88|7527.88|494
1587654300000|2020-04-23 15:05:00|7573.33|7537.33|7551.13|7515.13|7575.05|7539.05|7541.03|7505.03|309
1587654600000|2020-04-23 15:10:00|7551.11|7515.11|7513.85|7477.85|7551.12|7515.12|7503.27|7467.27|422
1587654900000|2020-04-23 15:15:00|7513.95|7477.95|7528.29|7492.29|7532.49|7496.49|7513.95|7477.95|369
1587655200000|2020-04-23 15:20:00|7528.09|7492.09|7549.6|7513.6|7561.15|7525.15|7523.77|7487.77|395
1587655500000|2020-04-23 15:25:00|7549.55|7513.55|7551.84|7515.84|7555.67|7519.67|7546.22|7510.22|268
1587655800000|2020-04-23 15:30:00|7551.94|7515.94|7558.01|7522.01|7566.29|7530.29|7551.84|7515.84|504
1587656100000|2020-04-23 15:35:00|7555.9|7519.9|7562.69|7526.69|7565.63|7529.63|7554.46|7518.46|302
1587656400000|2020-04-23 15:40:00|7562.76|7526.76|7565.16|7529.16|7571.64|7535.64|7562.75|7526.75|472
1587656700000|2020-04-23 15:45:00|7566.12|7530.12|7571|7535|7571.35|7535.35|7565.4|7529.4|150
1587657000000|2020-04-23 15:50:00|7571.01|7535.01|7564.17|7528.17|7573.52|7537.52|7563.69|7527.69|169
1587657300000|2020-04-23 15:55:00|7564.22|7528.22|7554.13|7518.13|7569.5|7533.5|7545.13|7509.13|269
1587657600000|2020-04-23 16:00:00|7553.28|7517.28|7604.99|7568.99|7618.32|7582.32|7553.28|7517.28|484
1587657900000|2020-04-23 16:05:00|7604.55|7568.55|7562.41|7526.41|7607.05|7571.05|7561.8|7525.8|196
1587658200000|2020-04-23 16:10:00|7562.6|7526.6|7579.06|7543.06|7579.2|7543.2|7562.56|7526.56|339
1587658500000|2020-04-23 16:15:00|7579.1|7543.1|7571.56|7535.56|7579.1|7543.1|7571.56|7535.56|136
1587658800000|2020-04-23 16:20:00|7574.08|7538.08|7567.16|7531.16|7574.08|7538.08|7558.52|7522.52|90
1587659100000|2020-04-23 16:25:00|7567.03|7531.03|7568.45|7532.45|7572.03|7536.03|7562.59|7526.59|155
1587659400000|2020-04-23 16:30:00|7568.53|7532.53|7564.77|7528.77|7572.49|7536.49|7563.03|7527.03|231
1587659700000|2020-04-23 16:35:00|7565.37|7529.37|7558.7|7522.7|7565.37|7529.37|7558.64|7522.64|268
1587660000000|2020-04-23 16:40:00|7562.96|7526.96|7521.11|7485.11|7562.96|7526.96|7519.24|7483.24|242
1587660300000|2020-04-23 16:45:00|7521.12|7485.12|7534.87|7498.87|7551.55|7515.55|7515.86|7479.86|501
1587660600000|2020-04-23 16:50:00|7534.92|7498.92|7533.4|7497.4|7534.92|7498.92|7513.35|7477.35|518
1587660900000|2020-04-23 16:55:00|7531.64|7495.64|7531.82|7495.82|7538.25|7502.25|7529.41|7493.41|195
1587661200000|2020-04-23 17:00:00|7531.86|7495.86|7551.41|7515.41|7553.61|7517.61|7531.86|7495.86|277
1587661500000|2020-04-23 17:05:00|7551.46|7515.46|7549.86|7513.86|7554.5|7518.5|7547.63|7511.63|246
1587661800000|2020-04-23 17:10:00|7550.01|7514.01|7557.63|7521.63|7557.63|7521.63|7546.49|7510.49|228
1587662100000|2020-04-23 17:15:00|7558.16|7522.16|7556.15|7520.15|7566.79|7530.79|7556.15|7520.15|144
1587662400000|2020-04-23 17:20:00|7557.85|7521.85|7549.32|7513.32|7557.85|7521.85|7540.79|7504.79|247
1587662700000|2020-04-23 17:25:00|7555.08|7519.08|7543.03|7507.03|7557.16|7521.16|7541.97|7505.97|207
1587663000000|2020-04-23 17:30:00|7543.81|7507.81|7547.07|7511.07|7548.63|7512.63|7542.3|7506.3|130
1587663300000|2020-04-23 17:35:00|7546.98|7510.98|7547.64|7511.64|7550.64|7514.64|7545.51|7509.51|243
1587663600000|2020-04-23 17:40:00|7547.69|7511.69|7543.97|7507.97|7550.4|7514.4|7543.81|7507.81|197
1587663900000|2020-04-23 17:45:00|7543.82|7507.82|7573.28|7537.28|7573.39|7537.39|7542.2|7506.2|233
1587664200000|2020-04-23 17:50:00|7574.56|7538.56|7567.95|7531.95|7575.71|7539.71|7567.42|7531.42|213
1587664500000|2020-04-23 17:55:00|7568.42|7532.42|7573.82|7537.82|7577.13|7541.13|7564.54|7528.54|364
1587664800000|2020-04-23 18:00:00|7573.42|7537.42|7585.67|7549.67|7587.25|7551.25|7572.46|7536.46|214
1587665100000|2020-04-23 18:05:00|7585.64|7549.64|7556.4|7520.4|7592.26|7556.26|7555.84|7519.84|327
1587665400000|2020-04-23 18:10:00|7556.45|7520.45|7545.56|7509.56|7556.45|7520.45|7536.26|7500.26|408
1587665700000|2020-04-23 18:15:00|7545.57|7509.57|7542.88|7506.88|7547.92|7511.92|7542.88|7506.88|208
1587666000000|2020-04-23 18:20:00|7542.67|7506.67|7548.62|7512.62|7548.62|7512.62|7542|7506|418
1587666300000|2020-04-23 18:25:00|7549.05|7513.05|7541.34|7505.34|7553.57|7517.57|7538.98|7502.98|221
1587666600000|2020-04-23 18:30:00|7541.67|7505.67|7552.21|7516.21|7553.48|7517.48|7540.46|7504.46|474
1587666900000|2020-04-23 18:35:00|7552.15|7516.15|7545.47|7509.47|7552.55|7516.55|7544.52|7508.52|178
1587667200000|2020-04-23 18:40:00|7545.93|7509.93|7557.8|7521.8|7559.22|7523.22|7545.93|7509.93|114
1587667500000|2020-04-23 18:45:00|7559.22|7523.22|7556.29|7520.29|7560.32|7524.32|7554.12|7518.12|115
1587667800000|2020-04-23 18:50:00|7552.14|7516.14|7556.19|7520.19|7566.1|7530.1|7552.14|7516.14|214
1587668100000|2020-04-23 18:55:00|7556.18|7520.18|7558.56|7522.56|7562.33|7526.33|7555.05|7519.05|293
1587668400000|2020-04-23 19:00:00|7558.24|7522.24|7543.16|7507.16|7559.35|7523.35|7538.54|7502.54|158
1587668700000|2020-04-23 19:05:00|7542.61|7506.61|7548.1|7512.1|7551.3|7515.3|7539.28|7503.28|126
1587669000000|2020-04-23 19:10:00|7547.47|7511.47|7542.43|7506.43|7549.35|7513.35|7541.98|7505.98|89
1587669300000|2020-04-23 19:15:00|7542.38|7506.38|7537.05|7501.05|7542.38|7506.38|7536.61|7500.61|169
1587669600000|2020-04-23 19:20:00|7536.98|7500.98|7546.65|7510.65|7546.65|7510.65|7534.42|7498.42|176
1587669900000|2020-04-23 19:25:00|7546.49|7510.49|7551.33|7515.33|7552.98|7516.98|7544.79|7508.79|207
1587670200000|2020-04-23 19:30:00|7552.89|7516.89|7558.7|7522.7|7558.7|7522.7|7545.65|7509.65|180
1587670500000|2020-04-23 19:35:00|7558.75|7522.75|7557.25|7521.25|7559.95|7523.95|7553.23|7517.23|170
1587670800000|2020-04-23 19:40:00|7557.01|7521.01|7558.45|7522.45|7566.44|7530.44|7556.59|7520.59|173
1587671100000|2020-04-23 19:45:00|7558.48|7522.48|7557.97|7521.97|7559.56|7523.56|7552.85|7516.85|179
1587671400000|2020-04-23 19:50:00|7558.18|7522.18|7549.1|7513.1|7560.94|7524.94|7547.76|7511.76|185
1587671700000|2020-04-23 19:55:00|7549|7513|7548.69|7512.69|7551.07|7515.07|7547.75|7511.75|78
1587672000000|2020-04-23 20:00:00|7546.88|7510.88|7559.87|7523.87|7562.07|7526.07|7546.7|7510.7|239
1587672300000|2020-04-23 20:05:00|7559.46|7523.46|7551.1|7515.1|7559.46|7523.46|7551.1|7515.1|84
1587672600000|2020-04-23 20:10:00|7550.7|7514.7|7552.16|7516.16|7552.5|7516.5|7545.83|7509.83|174
1587672900000|2020-04-23 20:15:00|7552.41|7516.41|7570.94|7534.94|7575.89|7539.89|7552.02|7516.02|434
1587673200000|2020-04-23 20:20:00|7571.35|7535.35|7574.24|7538.24|7578.86|7542.86|7570.6|7534.6|217
1587673500000|2020-04-23 20:25:00|7573.43|7537.43|7572.51|7536.51|7574.93|7538.93|7572.4|7536.4|110
1587673800000|2020-04-23 20:30:00|7572.79|7536.79|7575.23|7539.23|7583.28|7547.28|7572.79|7536.79|357
1587674100000|2020-04-23 20:35:00|7575.34|7539.34|7572.09|7536.09|7577.63|7541.63|7571.31|7535.31|111
1587674400000|2020-04-23 20:40:00|7571.46|7535.46|7573.18|7537.18|7573.77|7537.77|7571.46|7535.46|82
1587674700000|2020-04-23 20:45:00|7573.48|7537.48|7573.53|7537.53|7573.72|7537.72|7573.18|7537.18|17
1587675000000|2020-04-23 20:50:00|7574.62|7538.62|7555.13|7519.13|7574.62|7538.62|7554.6|7518.6|164
1587675300000|2020-04-23 20:55:00|7555.74|7519.74|7556.41|7520.41|7565.58|7529.58|7555.74|7519.74|99
1587675600000|2020-04-23 21:00:00|7556.36|7520.36|7565.57|7529.57|7565.95|7529.95|7555.69|7519.69|84
1587675900000|2020-04-23 21:05:00|7565.52|7529.52|7562.9|7526.9|7565.9|7529.9|7560.56|7524.56|120
1587676200000|2020-04-23 21:10:00|7562.77|7526.77|7562.86|7526.86|7562.86|7526.86|7560.95|7524.95|95
1587676500000|2020-04-23 21:15:00|7563.6|7527.6|7582.93|7546.93|7585.77|7549.77|7563.47|7527.47|269
1587676800000|2020-04-23 21:20:00|7581.88|7545.88|7573.37|7537.37|7581.88|7545.88|7571.34|7535.34|100
1587677100000|2020-04-23 21:25:00|7573.5|7537.5|7576.2|7540.2|7580.53|7544.53|7573.5|7537.5|407
1587677400000|2020-04-23 21:30:00|7576.7|7540.7|7585.9|7549.9|7586.14|7550.14|7576.24|7540.24|225
1587677700000|2020-04-23 21:35:00|7586.06|7550.06|7582.04|7546.04|7586.69|7550.69|7581.44|7545.44|177
1587678000000|2020-04-23 21:40:00|7582.53|7546.53|7585|7549|7585|7549|7580.21|7544.21|54
1587678300000|2020-04-23 21:45:00|7585.03|7549.03|7608.01|7572.01|7608.01|7572.01|7584.75|7548.75|212
1587678600000|2020-04-23 21:50:00|7608|7572|7624.83|7588.83|7630.45|7594.45|7608|7572|208
1587678900000|2020-04-23 21:55:00|7624.8|7588.8|7615.53|7579.53|7629.47|7593.47|7610.91|7574.91|151
1587679200000|2020-04-23 22:00:00|7616.46|7580.46|7616.63|7580.63|7621.29|7585.29|7615.82|7579.82|191
1587679500000|2020-04-23 22:05:00|7615.65|7579.65|7600.46|7564.46|7615.65|7579.65|7600.46|7564.46|216
1587679800000|2020-04-23 22:10:00|7600.25|7564.25|7596.5|7560.5|7603|7567|7595.86|7559.86|111
1587680100000|2020-04-23 22:15:00|7595.85|7559.85|7572.12|7536.12|7595.85|7559.85|7570.83|7534.83|286
1587680400000|2020-04-23 22:20:00|7572.07|7536.07|7581.35|7545.35|7584.62|7548.62|7570.05|7534.05|261
1587680700000|2020-04-23 22:25:00|7581.14|7545.14|7581.71|7545.71|7586|7550|7578.8|7542.8|188
1587681000000|2020-04-23 22:30:00|7581.38|7545.38|7590.96|7554.96|7591.8|7555.8|7579.89|7543.89|147
1587681300000|2020-04-23 22:35:00|7591.09|7555.09|7580.97|7544.97|7592.26|7556.26|7572.06|7536.06|238
1587681600000|2020-04-23 22:40:00|7579.96|7543.96|7587.54|7551.54|7587.54|7551.54|7573.84|7537.84|289
1587681900000|2020-04-23 22:45:00|7587.45|7551.45|7578.76|7542.76|7587.45|7551.45|7578.7|7542.7|70
1587682200000|2020-04-23 22:50:00|7578.7|7542.7|7587.17|7551.17|7588|7552|7577.25|7541.25|133
1587682500000|2020-04-23 22:55:00|7587.21|7551.21|7584.85|7548.85|7587.44|7551.44|7584.85|7548.85|20
1587682800000|2020-04-23 23:00:00|7589.68|7553.68|7550.85|7514.85|7590.24|7554.24|7550.85|7514.85|210
1587683100000|2020-04-23 23:05:00|7549.66|7513.66|7543.01|7507.01|7553.5|7517.5|7542.71|7506.71|199
1587683400000|2020-04-23 23:10:00|7542.99|7506.99|7533.85|7497.85|7544.7|7508.7|7521.56|7485.56|348
1587683700000|2020-04-23 23:15:00|7535.36|7499.36|7543.26|7507.26|7551.83|7515.83|7535.36|7499.36|231
1587684000000|2020-04-23 23:20:00|7544.03|7508.03|7530.87|7494.87|7547.52|7511.52|7528.61|7492.61|158
1587684300000|2020-04-23 23:25:00|7530.28|7494.28|7538.47|7502.47|7544.01|7508.01|7525.02|7489.02|90
1587684600000|2020-04-23 23:30:00|7538.48|7502.48|7526.06|7490.06|7542.57|7506.57|7526.06|7490.06|75
1587684900000|2020-04-23 23:35:00|7525.06|7489.06|7486.78|7450.78|7525.06|7489.06|7467.39|7431.39|376
1587685200000|2020-04-23 23:40:00|7487.33|7451.33|7500.04|7464.04|7506.5|7470.5|7476|7440|216
1587685500000|2020-04-23 23:45:00|7500.21|7464.21|7495.72|7459.72|7506.4|7470.4|7485.8|7449.8|244
1587685800000|2020-04-23 23:50:00|7494.48|7458.48|7496.8|7460.8|7499.08|7463.08|7488.27|7452.27|141
1587686100000|2020-04-23 23:55:00|7496.78|7460.78|7511.61|7475.61|7511.63|7475.63|7480.48|7444.48|311
1587686400000|2020-04-24 00:00:00|7511.36|7475.36|7537.53|7501.53|7537.73|7501.73|7500.3|7464.3|298
1587686700000|2020-04-24 00:05:00|7538.51|7502.51|7527.88|7491.88|7539.35|7503.35|7527.73|7491.73|146
1587687000000|2020-04-24 00:10:00|7527.83|7491.83|7542.46|7506.46|7542.46|7506.46|7527.51|7491.51|54
1587687300000|2020-04-24 00:15:00|7542.65|7506.65|7536.91|7500.91|7547.98|7511.98|7531.73|7495.73|354
1587687600000|2020-04-24 00:20:00|7536.96|7500.96|7534.53|7498.53|7538.6|7502.6|7534.43|7498.43|242
1587687900000|2020-04-24 00:25:00|7534.58|7498.58|7523.28|7487.28|7535.38|7499.38|7513.16|7477.16|226
1587688200000|2020-04-24 00:30:00|7523.3|7487.3|7515.04|7479.04|7527.81|7491.81|7514.5|7478.5|141
1587688500000|2020-04-24 00:35:00|7515.05|7479.05|7513.74|7477.74|7517.1|7481.1|7510.59|7474.59|299
1587688800000|2020-04-24 00:40:00|7513.68|7477.68|7513.69|7477.69|7513.74|7477.74|7508.59|7472.59|143
1587689100000|2020-04-24 00:45:00|7513.74|7477.74|7524.5|7488.5|7525|7489|7512.99|7476.99|254
1587689400000|2020-04-24 00:50:00|7524.25|7488.25|7521.88|7485.88|7527.86|7491.86|7520.52|7484.52|193
1587689700000|2020-04-24 00:55:00|7521.93|7485.93|7517.55|7481.55|7525.2|7489.2|7516.15|7480.15|153
1587690000000|2020-04-24 01:00:00|7517.5|7481.5|7524.38|7488.38|7524.38|7488.38|7517.5|7481.5|146
1587690300000|2020-04-24 01:05:00|7524.95|7488.95|7541.05|7505.05|7541.95|7505.95|7524.95|7488.95|421
1587690600000|2020-04-24 01:10:00|7540.91|7504.91|7537.02|7501.02|7540.91|7504.91|7533.02|7497.02|320
1587690900000|2020-04-24 01:15:00|7536.97|7500.97|7534.33|7498.33|7538.31|7502.31|7534.11|7498.11|194
1587691200000|2020-04-24 01:20:00|7534.28|7498.28|7526.9|7490.9|7538.14|7502.14|7525.64|7489.64|150
1587691500000|2020-04-24 01:25:00|7526.95|7490.95|7522.04|7486.04|7527.55|7491.55|7521.96|7485.96|124
1587691800000|2020-04-24 01:30:00|7522.06|7486.06|7531.45|7495.45|7531.45|7495.45|7521.83|7485.83|302
1587692100000|2020-04-24 01:35:00|7530.78|7494.78|7520.26|7484.26|7530.78|7494.78|7518.97|7482.97|149
1587692400000|2020-04-24 01:40:00|7520.31|7484.31|7499.8|7463.8|7521.95|7485.95|7499.74|7463.74|165
1587692700000|2020-04-24 01:45:00|7499.43|7463.43|7498.49|7462.49|7508.57|7472.57|7494.5|7458.5|293
1587693000000|2020-04-24 01:50:00|7498.46|7462.46|7500.8|7464.8|7500.9|7464.9|7494.64|7458.64|141
1587693300000|2020-04-24 01:55:00|7500.85|7464.85|7512.85|7476.85|7512.85|7476.85|7498.5|7462.5|291
1587693600000|2020-04-24 02:00:00|7512.65|7476.65|7539.75|7503.75|7540.44|7504.44|7505.17|7469.17|127
1587693900000|2020-04-24 02:05:00|7538.9|7502.9|7537.68|7501.68|7539.75|7503.75|7535.59|7499.59|18
1587694200000|2020-04-24 02:10:00|7537.47|7501.47|7511.74|7475.74|7538.79|7502.79|7509.34|7473.34|60
1587694500000|2020-04-24 02:15:00|7511.75|7475.75|7514.09|7478.09|7516.07|7480.07|7511.75|7475.75|193
1587694800000|2020-04-24 02:20:00|7514.74|7478.74|7526.12|7490.12|7526.13|7490.13|7514.66|7478.66|218
1587695100000|2020-04-24 02:25:00|7526.09|7490.09|7518.11|7482.11|7526.19|7490.19|7517.77|7481.77|114
1587695400000|2020-04-24 02:30:00|7517.71|7481.71|7524.06|7488.06|7525.23|7489.23|7516.06|7480.06|131
1587695700000|2020-04-24 02:35:00|7526.25|7490.25|7519.75|7483.75|7526.62|7490.62|7518.06|7482.06|262
1587696000000|2020-04-24 02:40:00|7521.85|7485.85|7531.32|7495.32|7532.35|7496.35|7520.64|7484.64|107
1587696300000|2020-04-24 02:45:00|7531.15|7495.15|7552.34|7516.34|7554.3|7518.3|7531.15|7495.15|175
1587696600000|2020-04-24 02:50:00|7552.38|7516.38|7547.49|7511.49|7553.34|7517.34|7547.49|7511.49|58
1587696900000|2020-04-24 02:55:00|7547.5|7511.5|7548.23|7512.23|7548.38|7512.38|7547.34|7511.34|24
1587697200000|2020-04-24 03:00:00|7547.93|7511.93|7527.51|7491.51|7547.93|7511.93|7527.16|7491.16|94
1587697500000|2020-04-24 03:05:00|7527.52|7491.52|7533.01|7497.01|7533.04|7497.04|7526.56|7490.56|109
1587697800000|2020-04-24 03:10:00|7533.03|7497.03|7533.85|7497.85|7533.95|7497.95|7533.03|7497.03|26
1587698100000|2020-04-24 03:15:00|7533.89|7497.89|7548.65|7512.65|7551.84|7515.84|7533.85|7497.85|163
1587698400000|2020-04-24 03:20:00|7548.68|7512.68|7546.83|7510.83|7550.85|7514.85|7542.04|7506.04|238
1587698700000|2020-04-24 03:25:00|7546.84|7510.84|7559.76|7523.76|7559.77|7523.77|7546.84|7510.84|235
1587699000000|2020-04-24 03:30:00|7559.81|7523.81|7557.03|7521.03|7571.62|7535.62|7555.22|7519.22|164
1587699300000|2020-04-24 03:35:00|7556.84|7520.84|7555.09|7519.09|7558.81|7522.81|7551.02|7515.02|203
1587699600000|2020-04-24 03:40:00|7554.89|7518.89|7557.38|7521.38|7558.55|7522.55|7554.75|7518.75|95
1587699900000|2020-04-24 03:45:00|7557.43|7521.43|7545.25|7509.25|7559.11|7523.11|7543.79|7507.79|213
1587700200000|2020-04-24 03:50:00|7545.3|7509.3|7548.04|7512.04|7548.3|7512.3|7543.96|7507.96|189
1587700500000|2020-04-24 03:55:00|7547.86|7511.86|7547.38|7511.38|7547.86|7511.86|7545.81|7509.81|66
1587700800000|2020-04-24 04:00:00|7548.37|7512.37|7562.69|7526.69|7563.61|7527.61|7548.19|7512.19|155
1587701100000|2020-04-24 04:05:00|7562.64|7526.64|7560.36|7524.36|7562.64|7526.64|7557.03|7521.03|97
1587701400000|2020-04-24 04:10:00|7560.31|7524.31|7539.43|7503.43|7560.31|7524.31|7538.42|7502.42|164
1587701700000|2020-04-24 04:15:00|7538.58|7502.58|7535.77|7499.77|7539.43|7503.43|7533.63|7497.63|129
1587702000000|2020-04-24 04:20:00|7535.82|7499.82|7535.16|7499.16|7536.7|7500.7|7533.81|7497.81|66
1587702300000|2020-04-24 04:25:00|7535|7499|7530.63|7494.63|7535|7499|7523.39|7487.39|171
1587702600000|2020-04-24 04:30:00|7530.62|7494.62|7543.97|7507.97|7545|7509|7526.69|7490.69|163
1587702900000|2020-04-24 04:35:00|7543.7|7507.7|7549.52|7513.52|7550.72|7514.72|7543.55|7507.55|86
1587703200000|2020-04-24 04:40:00|7549.5|7513.5|7556.36|7520.36|7556.64|7520.64|7549.5|7513.5|196
1587703500000|2020-04-24 04:45:00|7555.91|7519.91|7556.29|7520.29|7557.26|7521.26|7555.28|7519.28|59
1587703800000|2020-04-24 04:50:00|7556.28|7520.28|7551.86|7515.86|7556.28|7520.28|7550.01|7514.01|77
1587704100000|2020-04-24 04:55:00|7551.08|7515.08|7565.87|7529.87|7566.17|7530.17|7551.08|7515.08|163
1587704400000|2020-04-24 05:00:00|7565.92|7529.92|7562.95|7526.95|7568.65|7532.65|7562.5|7526.5|84
1587704700000|2020-04-24 05:05:00|7562.75|7526.75|7538.2|7502.2|7562.75|7526.75|7538.18|7502.18|162
1587705000000|2020-04-24 05:10:00|7538.18|7502.18|7542.32|7506.32|7542.32|7506.32|7537.52|7501.52|148
1587705300000|2020-04-24 05:15:00|7542.3|7506.3|7539.67|7503.67|7542.3|7506.3|7538.62|7502.62|111
1587705600000|2020-04-24 05:20:00|7538.8|7502.8|7535.88|7499.88|7538.8|7502.8|7535.09|7499.09|78
1587705900000|2020-04-24 05:25:00|7536.4|7500.4|7536.95|7500.95|7536.97|7500.97|7530.82|7494.82|85
1587706200000|2020-04-24 05:30:00|7538.1|7502.1|7543.34|7507.34|7543.48|7507.48|7538.1|7502.1|94
1587706500000|2020-04-24 05:35:00|7543.29|7507.29|7544.58|7508.58|7544.78|7508.78|7542.8|7506.8|76
1587706800000|2020-04-24 05:40:00|7544.48|7508.48|7544.8|7508.8|7545.2|7509.2|7543.47|7507.47|41
1587707100000|2020-04-24 05:45:00|7544.76|7508.76|7544.25|7508.25|7545.56|7509.56|7544.02|7508.02|69
1587707400000|2020-04-24 05:50:00|7544.15|7508.15|7534.15|7498.15|7544.25|7508.25|7534.15|7498.15|93
1587707700000|2020-04-24 05:55:00|7534.1|7498.1|7521.73|7485.73|7538.16|7502.16|7521.68|7485.68|195
1587708000000|2020-04-24 06:00:00|7521.38|7485.38|7524.02|7488.02|7524.02|7488.02|7516.26|7480.26|78
1587708300000|2020-04-24 06:05:00|7524.05|7488.05|7533.07|7497.07|7533.41|7497.41|7522.49|7486.49|143
1587708600000|2020-04-24 06:10:00|7532.83|7496.83|7530.2|7494.2|7533.23|7497.23|7529.35|7493.35|77
1587708900000|2020-04-24 06:15:00|7530.18|7494.18|7533.46|7497.46|7534.83|7498.83|7530.18|7494.18|120
1587709200000|2020-04-24 06:20:00|7533.63|7497.63|7536.88|7500.88|7536.92|7500.92|7533.36|7497.36|199
1587709500000|2020-04-24 06:25:00|7536.34|7500.34|7535.75|7499.75|7536.88|7500.88|7535.07|7499.07|47
1587709800000|2020-04-24 06:30:00|7535.55|7499.55|7540.36|7504.36|7540.36|7504.36|7535.5|7499.5|21
1587710100000|2020-04-24 06:35:00|7540.33|7504.33|7549.39|7513.39|7549.48|7513.48|7540.33|7504.33|52
1587710400000|2020-04-24 06:40:00|7550.45|7514.45|7548.3|7512.3|7550.45|7514.45|7547.27|7511.27|41
1587710700000|2020-04-24 06:45:00|7548.19|7512.19|7548.95|7512.95|7549.1|7513.1|7547.6|7511.6|35
1587711000000|2020-04-24 06:50:00|7548.82|7512.82|7555.88|7519.88|7556.68|7520.68|7547.32|7511.32|156
1587711300000|2020-04-24 06:55:00|7555.9|7519.9|7555.64|7519.64|7557.4|7521.4|7555.49|7519.49|127
1587711600000|2020-04-24 07:00:00|7555.65|7519.65|7552.02|7516.02|7555.65|7519.65|7551.02|7515.02|69
1587711900000|2020-04-24 07:05:00|7553.15|7517.15|7567.76|7531.76|7569.82|7533.82|7553.15|7517.15|162
1587712200000|2020-04-24 07:10:00|7567.29|7531.29|7567.6|7531.6|7567.6|7531.6|7565.26|7529.26|144
1587712500000|2020-04-24 07:15:00|7567.62|7531.62|7570.22|7534.22|7573.17|7537.17|7567.62|7531.62|136
1587712800000|2020-04-24 07:20:00|7569.97|7533.97|7562.8|7526.8|7569.97|7533.97|7560.87|7524.87|106
1587713100000|2020-04-24 07:25:00|7562.07|7526.07|7562.75|7526.75|7562.75|7526.75|7556.5|7520.5|174
1587713400000|2020-04-24 07:30:00|7562.6|7526.6|7574.49|7538.49|7574.49|7538.49|7560.73|7524.73|95
1587713700000|2020-04-24 07:35:00|7574.55|7538.55|7588.26|7552.26|7589.65|7553.65|7574.55|7538.55|130
1587714000000|2020-04-24 07:40:00|7588.34|7552.34|7599.67|7563.67|7600.54|7564.54|7585.7|7549.7|187
1587714300000|2020-04-24 07:45:00|7599.87|7563.87|7591.51|7555.51|7600.06|7564.06|7589.76|7553.76|130
1587714600000|2020-04-24 07:50:00|7588.47|7552.47|7592.46|7556.46|7593.13|7557.13|7585.58|7549.58|207
1587714900000|2020-04-24 07:55:00|7593.41|7557.41|7597.46|7561.46|7604.9|7568.9|7592.64|7556.64|92
1587715200000|2020-04-24 08:00:00|7597.01|7561.01|7575.3|7539.3|7604.44|7568.44|7574.79|7538.79|321
1587715500000|2020-04-24 08:05:00|7575.16|7539.16|7561.74|7525.74|7577.81|7541.81|7555.36|7519.36|182
1587715800000|2020-04-24 08:10:00|7561.71|7525.71|7564.33|7528.33|7570.6|7534.6|7560.38|7524.38|339
1587716100000|2020-04-24 08:15:00|7562.92|7526.92|7571.75|7535.75|7573.78|7537.78|7560.5|7524.5|152
1587716400000|2020-04-24 08:20:00|7572.81|7536.81|7576.57|7540.57|7576.57|7540.57|7569.68|7533.68|120
1587716700000|2020-04-24 08:25:00|7576.65|7540.65|7584.58|7548.58|7587.49|7551.49|7576.65|7540.65|120
1587717000000|2020-04-24 08:30:00|7583.62|7547.62|7579.48|7543.48|7583.62|7547.62|7577.11|7541.11|112
1587717300000|2020-04-24 08:35:00|7579.05|7543.05|7569.39|7533.39|7579.48|7543.48|7568.85|7532.85|112
1587717600000|2020-04-24 08:40:00|7569.45|7533.45|7571.52|7535.52|7572|7536|7569.2|7533.2|92
1587717900000|2020-04-24 08:45:00|7571.15|7535.15|7569.81|7533.81|7571.93|7535.93|7567.26|7531.26|102
1587718200000|2020-04-24 08:50:00|7569.77|7533.77|7579.56|7543.56|7579.86|7543.86|7568.83|7532.83|90
1587718500000|2020-04-24 08:55:00|7579.73|7543.73|7581.04|7545.04|7582.05|7546.05|7577.06|7541.06|27
1587718800000|2020-04-24 09:00:00|7580.59|7544.59|7578.9|7542.9|7581.09|7545.09|7577.39|7541.39|134
1587719100000|2020-04-24 09:05:00|7578.95|7542.95|7579.94|7543.94|7579.95|7543.95|7572.12|7536.12|131
1587719400000|2020-04-24 09:10:00|7579.95|7543.95|7595.32|7559.32|7595.49|7559.49|7576.67|7540.67|208
1587719700000|2020-04-24 09:15:00|7595.31|7559.31|7589.88|7553.88|7597.3|7561.3|7588.6|7552.6|161
1587720000000|2020-04-24 09:20:00|7590.57|7554.57|7605.31|7569.31|7607.57|7571.57|7588.44|7552.44|182
1587720300000|2020-04-24 09:25:00|7605.61|7569.61|7625.2|7589.2|7626.3|7590.3|7605.61|7569.61|204
1587720600000|2020-04-24 09:30:00|7625.4|7589.4|7607.23|7571.23|7627.25|7591.25|7603.98|7567.98|211
1587720900000|2020-04-24 09:35:00|7606.86|7570.86|7602.91|7566.91|7614.88|7578.88|7601.99|7565.99|307
1587721200000|2020-04-24 09:40:00|7602.58|7566.58|7605.39|7569.39|7611.96|7575.96|7600.16|7564.16|198
1587721500000|2020-04-24 09:45:00|7605.25|7569.25|7600.89|7564.89|7605.3|7569.3|7596.31|7560.31|278
1587721800000|2020-04-24 09:50:00|7600.64|7564.64|7606.23|7570.23|7606.49|7570.49|7599.94|7563.94|326
1587722100000|2020-04-24 09:55:00|7606.22|7570.22|7603.14|7567.14|7608.38|7572.38|7601.2|7565.2|284
1587722400000|2020-04-24 10:00:00|7603.09|7567.09|7592.75|7556.75|7603.24|7567.24|7590.3|7554.3|128
1587722700000|2020-04-24 10:05:00|7592.77|7556.77|7577|7541|7592.77|7556.77|7576.07|7540.07|70
1587723000000|2020-04-24 10:10:00|7576.74|7540.74|7562.65|7526.65|7576.74|7540.74|7557.02|7521.02|337
1587723300000|2020-04-24 10:15:00|7562.55|7526.55|7565.92|7529.92|7568.23|7532.23|7556.07|7520.07|134
1587723600000|2020-04-24 10:20:00|7566.71|7530.71|7569.9|7533.9|7572.6|7536.6|7564.7|7528.7|211
1587723900000|2020-04-24 10:25:00|7569.95|7533.95|7559.85|7523.85|7570.25|7534.25|7559.85|7523.85|180
1587724200000|2020-04-24 10:30:00|7559.8|7523.8|7533.78|7497.78|7559.8|7523.8|7529.5|7493.5|311
1587724500000|2020-04-24 10:35:00|7533.8|7497.8|7545.85|7509.85|7546.15|7510.15|7533.63|7497.63|236
1587724800000|2020-04-24 10:40:00|7545.87|7509.87|7541.71|7505.71|7551.67|7515.67|7540.85|7504.85|114
1587725100000|2020-04-24 10:45:00|7541.45|7505.45|7555.45|7519.45|7556.45|7520.45|7540.08|7504.08|143
1587725400000|2020-04-24 10:50:00|7555.35|7519.35|7548.03|7512.03|7555.35|7519.35|7547.9|7511.9|51
1587725700000|2020-04-24 10:55:00|7548.13|7512.13|7553.4|7517.4|7554.99|7518.99|7548.13|7512.13|97
1587726000000|2020-04-24 11:00:00|7553.25|7517.25|7544.39|7508.39|7553.25|7517.25|7544.39|7508.39|85
1587726300000|2020-04-24 11:05:00|7544.49|7508.49|7587.89|7551.89|7603.55|7567.55|7544.49|7508.49|298
1587726600000|2020-04-24 11:10:00|7587.84|7551.84|7552.45|7516.45|7587.85|7551.85|7552.15|7516.15|307
1587726900000|2020-04-24 11:15:00|7552.4|7516.4|7533.15|7497.15|7552.5|7516.5|7530.13|7494.13|193
1587727200000|2020-04-24 11:20:00|7532.85|7496.85|7528.55|7492.55|7533.9|7497.9|7517.75|7481.75|485
1587727500000|2020-04-24 11:25:00|7528.6|7492.6|7523.23|7487.23|7532.1|7496.1|7522.22|7486.22|168
1587727800000|2020-04-24 11:30:00|7522.83|7486.83|7528.2|7492.2|7533.48|7497.48|7509.25|7473.25|168
1587728100000|2020-04-24 11:35:00|7528.12|7492.12|7530.25|7494.25|7531.23|7495.23|7528.04|7492.04|110
1587728400000|2020-04-24 11:40:00|7530.28|7494.28|7533.55|7497.55|7533.57|7497.57|7525.49|7489.49|113
1587728700000|2020-04-24 11:45:00|7533.6|7497.6|7529.75|7493.75|7535.85|7499.85|7529.4|7493.4|96
1587729000000|2020-04-24 11:50:00|7529.7|7493.7|7514.3|7478.3|7529.9|7493.9|7513.21|7477.21|100
1587729300000|2020-04-24 11:55:00|7513.7|7477.7|7512.8|7476.8|7513.75|7477.75|7512.65|7476.65|42
1587729600000|2020-04-24 12:00:00|7512.77|7476.77|7498.25|7462.25|7512.77|7476.77|7479.66|7443.66|346
1587729900000|2020-04-24 12:05:00|7498.3|7462.3|7508.72|7472.72|7508.72|7472.72|7498.3|7462.3|163
1587730200000|2020-04-24 12:10:00|7508.7|7472.7|7521.68|7485.68|7522.68|7486.68|7504.92|7468.92|303
1587730500000|2020-04-24 12:15:00|7521.63|7485.63|7529.8|7493.8|7530.93|7494.93|7521.43|7485.43|154
1587730800000|2020-04-24 12:20:00|7530.27|7494.27|7529.16|7493.16|7530.8|7494.8|7522.5|7486.5|133
1587731100000|2020-04-24 12:25:00|7530.61|7494.61|7521.9|7485.9|7531.99|7495.99|7521.8|7485.8|194
1587731400000|2020-04-24 12:30:00|7521.51|7485.51|7521.15|7485.15|7521.51|7485.51|7511.43|7475.43|141
1587731700000|2020-04-24 12:35:00|7521.11|7485.11|7526.5|7490.5|7526.5|7490.5|7518.01|7482.01|99
1587732000000|2020-04-24 12:40:00|7527.2|7491.2|7540.57|7504.57|7540.57|7504.57|7527.2|7491.2|93
1587732300000|2020-04-24 12:45:00|7540.52|7504.52|7548.96|7512.96|7554.65|7518.65|7534.61|7498.61|202
1587732600000|2020-04-24 12:50:00|7549.16|7513.16|7535.5|7499.5|7549.85|7513.85|7534.97|7498.97|259
1587732900000|2020-04-24 12:55:00|7534.66|7498.66|7529.25|7493.25|7535.5|7499.5|7527.04|7491.04|97
1587733200000|2020-04-24 13:00:00|7529.15|7493.15|7539.05|7503.05|7539.9|7503.9|7529|7493|289
1587733500000|2020-04-24 13:05:00|7539|7503|7545.05|7509.05|7545.05|7509.05|7538.4|7502.4|355
1587733800000|2020-04-24 13:10:00|7545.25|7509.25|7524.78|7488.78|7546.15|7510.15|7521.33|7485.33|467
1587734100000|2020-04-24 13:15:00|7524.83|7488.83|7524.52|7488.52|7525.52|7489.52|7510.38|7474.38|134
1587734400000|2020-04-24 13:20:00|7523.02|7487.02|7531.43|7495.43|7531.85|7495.85|7520.65|7484.65|259
1587734700000|2020-04-24 13:25:00|7531.3|7495.3|7534.54|7498.54|7534.54|7498.54|7531.3|7495.3|159
1587735000000|2020-04-24 13:30:00|7534.73|7498.73|7533.15|7497.15|7536.85|7500.85|7530.9|7494.9|67
1587735300000|2020-04-24 13:35:00|7533.19|7497.19|7529.77|7493.77|7533.28|7497.28|7528.41|7492.41|169
1587735600000|2020-04-24 13:40:00|7529.74|7493.74|7524.11|7488.11|7529.74|7493.74|7518.11|7482.11|109
1587735900000|2020-04-24 13:45:00|7524.16|7488.16|7510.4|7474.4|7525.23|7489.23|7509.23|7473.23|275
1587736200000|2020-04-24 13:50:00|7510.18|7474.18|7516.03|7480.03|7519.07|7483.07|7503.25|7467.25|423
1587736500000|2020-04-24 13:55:00|7515.98|7479.98|7502.13|7466.13|7516.03|7480.03|7501.43|7465.43|164
1587736800000|2020-04-24 14:00:00|7502.18|7466.18|7509.52|7473.52|7510.38|7474.38|7502.18|7466.18|168
1587737100000|2020-04-24 14:05:00|7510|7474|7509.5|7473.5|7510|7474|7507.91|7471.91|31
1587737400000|2020-04-24 14:10:00|7509.41|7473.41|7488.46|7452.46|7509.41|7473.41|7488.46|7452.46|109
1587737700000|2020-04-24 14:15:00|7488.69|7452.69|7453.6|7417.6|7488.7|7452.7|7433.69|7397.69|654
1587738000000|2020-04-24 14:20:00|7454|7418|7467.6|7431.6|7467.65|7431.65|7454|7418|314
1587738300000|2020-04-24 14:25:00|7467.65|7431.65|7459.35|7423.35|7467.65|7431.65|7452.86|7416.86|251
1587738600000|2020-04-24 14:30:00|7459.3|7423.3|7476|7440|7476.05|7440.05|7456.2|7420.2|155
1587738900000|2020-04-24 14:35:00|7475.8|7439.8|7483.87|7447.87|7484.92|7448.92|7472.6|7436.6|257
1587739200000|2020-04-24 14:40:00|7483.82|7447.82|7484.96|7448.96|7488.45|7452.45|7481.23|7445.23|312
1587739500000|2020-04-24 14:45:00|7484.91|7448.91|7494.27|7458.27|7494.27|7458.27|7484.06|7448.06|136
1587739800000|2020-04-24 14:50:00|7494.22|7458.22|7503.4|7467.4|7503.4|7467.4|7491.54|7455.54|229
1587740100000|2020-04-24 14:55:00|7503.65|7467.65|7522.95|7486.95|7525.87|7489.87|7503.65|7467.65|482
1587740400000|2020-04-24 15:00:00|7522.93|7486.93|7521.95|7485.95|7532.93|7496.93|7520.41|7484.41|325
1587740700000|2020-04-24 15:05:00|7521.9|7485.9|7513.89|7477.89|7524.36|7488.36|7512.62|7476.62|228
1587741000000|2020-04-24 15:10:00|7512.64|7476.64|7514.45|7478.45|7516.56|7480.56|7504.73|7468.73|161
1587741300000|2020-04-24 15:15:00|7514.4|7478.4|7525.94|7489.94|7525.94|7489.94|7510.37|7474.37|293
1587741600000|2020-04-24 15:20:00|7526.97|7490.97|7519.87|7483.87|7526.97|7490.97|7517.3|7481.3|341
1587741900000|2020-04-24 15:25:00|7519.92|7483.92|7523.12|7487.12|7525.11|7489.11|7518|7482|275
1587742200000|2020-04-24 15:30:00|7523.32|7487.32|7533.64|7497.64|7533.64|7497.64|7519.31|7483.31|135
1587742500000|2020-04-24 15:35:00|7533.63|7497.63|7541.43|7505.43|7546.24|7510.24|7528.89|7492.89|231
1587742800000|2020-04-24 15:40:00|7541.23|7505.23|7532.83|7496.83|7541.23|7505.23|7532.83|7496.83|178
1587743100000|2020-04-24 15:45:00|7531.66|7495.66|7544.45|7508.45|7544.45|7508.45|7531.42|7495.42|66
1587743400000|2020-04-24 15:50:00|7544.65|7508.65|7542.85|7506.85|7545.25|7509.25|7542.3|7506.3|52
1587743700000|2020-04-24 15:55:00|7542.66|7506.66|7531.79|7495.79|7543.02|7507.02|7531.79|7495.79|123
1587744000000|2020-04-24 16:00:00|7531.34|7495.34|7534.15|7498.15|7536.23|7500.23|7531.26|7495.26|165
1587744300000|2020-04-24 16:05:00|7534.2|7498.2|7539.77|7503.77|7542.88|7506.88|7534.15|7498.15|193
1587744600000|2020-04-24 16:10:00|7539.41|7503.41|7523.96|7487.96|7541.36|7505.36|7523.39|7487.39|277
1587744900000|2020-04-24 16:15:00|7524.04|7488.04|7518.93|7482.93|7527.65|7491.65|7517.83|7481.83|380
1587745200000|2020-04-24 16:20:00|7518.88|7482.88|7513.33|7477.33|7518.88|7482.88|7510.54|7474.54|70
1587745500000|2020-04-24 16:25:00|7514.08|7478.08|7518.85|7482.85|7519.03|7483.03|7509.8|7473.8|129
1587745800000|2020-04-24 16:30:00|7518.9|7482.9|7531.21|7495.21|7532.55|7496.55|7518.9|7482.9|348
1587746100000|2020-04-24 16:35:00|7531.25|7495.25|7534.53|7498.53|7537.07|7501.07|7531.21|7495.21|137
1587746400000|2020-04-24 16:40:00|7534.55|7498.55|7537.13|7501.13|7540.98|7504.98|7534.53|7498.53|167
1587746700000|2020-04-24 16:45:00|7540.45|7504.45|7540.77|7504.77|7540.98|7504.98|7537.8|7501.8|138
1587747000000|2020-04-24 16:50:00|7540.98|7504.98|7535.03|7499.03|7545.37|7509.37|7534.82|7498.82|72
1587747300000|2020-04-24 16:55:00|7537.25|7501.25|7542.23|7506.23|7542.23|7506.23|7534.13|7498.13|132
1587747600000|2020-04-24 17:00:00|7540.09|7504.09|7539.58|7503.58|7542.25|7506.25|7535.7|7499.7|96
1587747900000|2020-04-24 17:05:00|7539.1|7503.1|7538.76|7502.76|7539.1|7503.1|7532.72|7496.72|162
1587748200000|2020-04-24 17:10:00|7537.47|7501.47|7526.52|7490.52|7538.76|7502.76|7526.52|7490.52|132
1587748500000|2020-04-24 17:15:00|7525.92|7489.92|7534.48|7498.48|7536.38|7500.38|7525.82|7489.82|144
1587748800000|2020-04-24 17:20:00|7534.58|7498.58|7536.54|7500.54|7541.21|7505.21|7534.53|7498.53|226
1587749100000|2020-04-24 17:25:00|7536.02|7500.02|7533.88|7497.88|7541.3|7505.3|7533.88|7497.88|191
1587749400000|2020-04-24 17:30:00|7533.04|7497.04|7526.76|7490.76|7535.33|7499.33|7526.76|7490.76|73
1587749700000|2020-04-24 17:35:00|7526.45|7490.45|7523.13|7487.13|7526.75|7490.75|7523.13|7487.13|95
1587750000000|2020-04-24 17:40:00|7523.34|7487.34|7537.94|7501.94|7538.42|7502.42|7522.78|7486.78|141
1587750300000|2020-04-24 17:45:00|7538.11|7502.11|7532.43|7496.43|7538.11|7502.11|7531.3|7495.3|172
1587750600000|2020-04-24 17:50:00|7532.5|7496.5|7532.64|7496.64|7533.19|7497.19|7528.82|7492.82|230
1587750900000|2020-04-24 17:55:00|7532.59|7496.59|7531.67|7495.67|7534.63|7498.63|7529.27|7493.27|470
1587751200000|2020-04-24 18:00:00|7531.66|7495.66|7540.77|7504.77|7544.71|7508.71|7531.65|7495.65|183
1587751500000|2020-04-24 18:05:00|7540.7|7504.7|7561.72|7525.72|7562.02|7526.02|7540.7|7504.7|146
1587751800000|2020-04-24 18:10:00|7561.77|7525.77|7557.67|7521.67|7568.23|7532.23|7554|7518|220
1587752100000|2020-04-24 18:15:00|7557.07|7521.07|7560.43|7524.43|7560.43|7524.43|7554.6|7518.6|153
1587752400000|2020-04-24 18:20:00|7561.43|7525.43|7561.03|7525.03|7563.08|7527.08|7558.38|7522.38|78
1587752700000|2020-04-24 18:25:00|7559.25|7523.25|7545.21|7509.21|7559.25|7523.25|7543.71|7507.71|103
1587753000000|2020-04-24 18:30:00|7544.1|7508.1|7535.08|7499.08|7546.45|7510.45|7535.08|7499.08|125
1587753300000|2020-04-24 18:35:00|7535.15|7499.15|7543.09|7507.09|7543.09|7507.09|7533.71|7497.71|114
1587753600000|2020-04-24 18:40:00|7542.81|7506.81|7537.71|7501.71|7542.81|7506.81|7536.56|7500.56|40
1587753900000|2020-04-24 18:45:00|7537.32|7501.32|7541.1|7505.1|7541.61|7505.61|7536.12|7500.12|128
1587754200000|2020-04-24 18:50:00|7541.11|7505.11|7537.96|7501.96|7544.36|7508.36|7536.12|7500.12|141
1587754500000|2020-04-24 18:55:00|7537.97|7501.97|7540.9|7504.9|7542.57|7506.57|7537.97|7501.97|305
1587754800000|2020-04-24 19:00:00|7537.95|7501.95|7531.36|7495.36|7538.15|7502.15|7529.35|7493.35|141
1587755100000|2020-04-24 19:05:00|7529.01|7493.01|7537.2|7501.2|7539.28|7503.28|7528.69|7492.69|198
1587755400000|2020-04-24 19:10:00|7537.08|7501.08|7531.28|7495.28|7538.55|7502.55|7530.71|7494.71|177
1587755700000|2020-04-24 19:15:00|7531.22|7495.22|7529.97|7493.97|7532.82|7496.82|7528.93|7492.93|56
1587756000000|2020-04-24 19:20:00|7531.4|7495.4|7531.21|7495.21|7531.4|7495.4|7527.98|7491.98|40
1587756300000|2020-04-24 19:25:00|7530.35|7494.35|7535.15|7499.15|7536.12|7500.12|7528.59|7492.59|136
1587756600000|2020-04-24 19:30:00|7535.13|7499.13|7544.87|7508.87|7545.03|7509.03|7535.1|7499.1|87
1587756900000|2020-04-24 19:35:00|7543.2|7507.2|7544.85|7508.85|7546.33|7510.33|7541.71|7505.71|122
1587757200000|2020-04-24 19:40:00|7545.13|7509.13|7546.47|7510.47|7548.62|7512.62|7543.56|7507.56|222
1587757500000|2020-04-24 19:45:00|7548.11|7512.11|7538.41|7502.41|7548.11|7512.11|7537.49|7501.49|78
1587757800000|2020-04-24 19:50:00|7538.33|7502.33|7533.85|7497.85|7538.33|7502.33|7528.42|7492.42|192
1587758100000|2020-04-24 19:55:00|7533.13|7497.13|7544.37|7508.37|7544.85|7508.85|7531.96|7495.96|144
1587758400000|2020-04-24 20:00:00|7544.26|7508.26|7551.31|7515.31|7553.58|7517.58|7544.1|7508.1|133
1587758700000|2020-04-24 20:05:00|7552.1|7516.1|7557.1|7521.1|7559.68|7523.68|7551.25|7515.25|333
1587759000000|2020-04-24 20:10:00|7557.22|7521.22|7556.08|7520.08|7557.95|7521.95|7552.48|7516.48|171
1587759300000|2020-04-24 20:15:00|7556.13|7520.13|7558.17|7522.17|7558.53|7522.53|7552.69|7516.69|121
1587759600000|2020-04-24 20:20:00|7558.2|7522.2|7566.87|7530.87|7568.91|7532.91|7557.16|7521.16|303
1587759900000|2020-04-24 20:25:00|7565.96|7529.96|7554.37|7518.37|7568.57|7532.57|7551.88|7515.88|321
1587760200000|2020-04-24 20:30:00|7554.83|7518.83|7563.26|7527.26|7563.66|7527.66|7554.83|7518.83|231
1587760500000|2020-04-24 20:35:00|7563.27|7527.27|7561.64|7525.64|7566.96|7530.96|7561.64|7525.64|161
1587760800000|2020-04-24 20:40:00|7562.41|7526.41|7559.08|7523.08|7562.67|7526.67|7558.94|7522.94|142
1587761100000|2020-04-24 20:45:00|7561.31|7525.31|7560.66|7524.66|7562.73|7526.73|7556.89|7520.89|49
1587761400000|2020-04-24 20:50:00|7558.38|7522.38|7549.61|7513.61|7560.66|7524.66|7548.5|7512.5|110
1587761700000|2020-04-24 20:55:00|7549.01|7513.01|7549.96|7513.96|7550.62|7514.62|7547.99|7511.99|154
1587798000000|2020-04-25 07:00:00|7607.88|7571.88|7590.5|7554.5|7607.88|7571.88|7588.22|7552.22|147
1587798300000|2020-04-25 07:05:00|7589.85|7553.85|7593.65|7557.65|7595.3|7559.3|7586.23|7550.23|558
1587798600000|2020-04-25 07:10:00|7593.66|7557.66|7584.44|7548.44|7593.66|7557.66|7579.71|7543.71|246
1587798900000|2020-04-25 07:15:00|7583.98|7547.98|7584.59|7548.59|7586.93|7550.93|7577.82|7541.82|296
1587799200000|2020-04-25 07:20:00|7584.65|7548.65|7583.26|7547.26|7586.11|7550.11|7583.26|7547.26|40
1587799500000|2020-04-25 07:25:00|7583.21|7547.21|7576.25|7540.25|7583.21|7547.21|7576.24|7540.24|47
1587799800000|2020-04-25 07:30:00|7576.26|7540.26|7576.04|7540.04|7576.78|7540.78|7573.76|7537.76|206
1587800100000|2020-04-25 07:35:00|7576.89|7540.89|7582.08|7546.08|7588.88|7552.88|7576.89|7540.89|330
1587800400000|2020-04-25 07:40:00|7582.07|7546.07|7574.6|7538.6|7582.2|7546.2|7574.6|7538.6|25
1587800700000|2020-04-25 07:45:00|7572.59|7536.59|7572.11|7536.11|7576.23|7540.23|7569.57|7533.57|122
1587801000000|2020-04-25 07:50:00|7572.12|7536.12|7577.77|7541.77|7580.32|7544.32|7570.23|7534.23|82
1587801300000|2020-04-25 07:55:00|7578.11|7542.11|7581.76|7545.76|7581.76|7545.76|7577.73|7541.73|70
1587801600000|2020-04-25 08:00:00|7581.88|7545.88|7587.13|7551.13|7596.05|7560.05|7581.88|7545.88|227
1587801900000|2020-04-25 08:05:00|7587.18|7551.18|7578.88|7542.88|7589.6|7553.6|7577.83|7541.83|187
1587802200000|2020-04-25 08:10:00|7578.63|7542.63|7559.57|7523.57|7579|7543|7559.4|7523.4|135
1587802500000|2020-04-25 08:15:00|7559.28|7523.28|7564.75|7528.75|7565.23|7529.23|7556.1|7520.1|236
1587802800000|2020-04-25 08:20:00|7565.21|7529.21|7566.8|7530.8|7569.93|7533.93|7561.28|7525.28|104
1587803100000|2020-04-25 08:25:00|7566.11|7530.11|7552.19|7516.19|7568.4|7532.4|7550.1|7514.1|220
1587803400000|2020-04-25 08:30:00|7551.34|7515.34|7556.16|7520.16|7560.7|7524.7|7550.83|7514.83|156
1587803700000|2020-04-25 08:35:00|7556.17|7520.17|7560.53|7524.53|7560.99|7524.99|7554.8|7518.8|152
1587804000000|2020-04-25 08:40:00|7560.54|7524.54|7559.22|7523.22|7565.83|7529.83|7559.22|7523.22|43
1587804300000|2020-04-25 08:45:00|7558.08|7522.08|7553.71|7517.71|7558.08|7522.08|7543.79|7507.79|195
1587804600000|2020-04-25 08:50:00|7553.12|7517.12|7565.21|7529.21|7566.61|7530.61|7551|7515|156
1587804900000|2020-04-25 08:55:00|7564.22|7528.22|7571.22|7535.22|7573.14|7537.14|7564.04|7528.04|222
1587805200000|2020-04-25 09:00:00|7571.36|7535.36|7571.6|7535.6|7572.85|7536.85|7568.25|7532.25|136
1587805500000|2020-04-25 09:05:00|7571.59|7535.59|7566.9|7530.9|7581.14|7545.14|7566.9|7530.9|127
1587805800000|2020-04-25 09:10:00|7566.92|7530.92|7559.88|7523.88|7567|7531|7559.16|7523.16|225
1587806100000|2020-04-25 09:15:00|7559.89|7523.89|7568.51|7532.51|7568.51|7532.51|7558.54|7522.54|111
1587806400000|2020-04-25 09:20:00|7569.06|7533.06|7566.42|7530.42|7571.75|7535.75|7564.25|7528.25|68
1587806700000|2020-04-25 09:25:00|7564.45|7528.45|7570.73|7534.73|7571.09|7535.09|7563.63|7527.63|55
1587807000000|2020-04-25 09:30:00|7571.09|7535.09|7579.19|7543.19|7579.19|7543.19|7570.14|7534.14|288
1587807300000|2020-04-25 09:35:00|7578.8|7542.8|7577.01|7541.01|7580.5|7544.5|7571.43|7535.43|508
1587807600000|2020-04-25 09:40:00|7576.76|7540.76|7575.36|7539.36|7576.82|7540.82|7572.05|7536.05|186
1587807900000|2020-04-25 09:45:00|7575.37|7539.37|7580.17|7544.17|7580.17|7544.17|7574.17|7538.17|174
1587808200000|2020-04-25 09:50:00|7580.37|7544.37|7584.92|7548.92|7584.92|7548.92|7577.96|7541.96|104
1587808500000|2020-04-25 09:55:00|7584.94|7548.94|7583.76|7547.76|7585.86|7549.86|7582.98|7546.98|48
1587808800000|2020-04-25 10:00:00|7584.71|7548.71|7577.88|7541.88|7584.71|7548.71|7577.88|7541.88|82
1587809100000|2020-04-25 10:05:00|7578.2|7542.2|7577.48|7541.48|7579.05|7543.05|7574.01|7538.01|122
1587809400000|2020-04-25 10:10:00|7574.72|7538.72|7574.71|7538.71|7580.67|7544.67|7574.71|7538.71|51
1587809700000|2020-04-25 10:15:00|7574.56|7538.56|7565.82|7529.82|7575.14|7539.14|7563.63|7527.63|269
1587810000000|2020-04-25 10:20:00|7565.81|7529.81|7564.67|7528.67|7567.59|7531.59|7561.83|7525.83|347
1587810300000|2020-04-25 10:25:00|7564.68|7528.68|7562.16|7526.16|7564.75|7528.75|7560.33|7524.33|174
1587810600000|2020-04-25 10:30:00|7562.17|7526.17|7566.3|7530.3|7567.56|7531.56|7561.16|7525.16|81
1587810900000|2020-04-25 10:35:00|7566.31|7530.31|7566.89|7530.89|7566.89|7530.89|7561.58|7525.58|149
1587811200000|2020-04-25 10:40:00|7566.9|7530.9|7572.72|7536.72|7573.42|7537.42|7565.86|7529.86|281
1587811500000|2020-04-25 10:45:00|7572.73|7536.73|7578.95|7542.95|7579.54|7543.54|7571.65|7535.65|224
1587811800000|2020-04-25 10:50:00|7578.89|7542.89|7583.5|7547.5|7585.06|7549.06|7574.34|7538.34|97
1587812100000|2020-04-25 10:55:00|7584.38|7548.38|7586.35|7550.35|7593.58|7557.58|7584.38|7548.38|161
1587812400000|2020-04-25 11:00:00|7586.36|7550.36|7580.71|7544.71|7590.58|7554.58|7579.91|7543.91|269
1587812700000|2020-04-25 11:05:00|7580.12|7544.12|7584.23|7548.23|7584.31|7548.31|7577.41|7541.41|401
1587813000000|2020-04-25 11:10:00|7584.3|7548.3|7592.62|7556.62|7596.26|7560.26|7583.33|7547.33|305
1587813300000|2020-04-25 11:15:00|7595.13|7559.13|7589.71|7553.71|7595.13|7559.13|7587.18|7551.18|118
1587813600000|2020-04-25 11:20:00|7589.51|7553.51|7616.82|7580.82|7620.23|7584.23|7589.29|7553.29|264
1587813900000|2020-04-25 11:25:00|7617.99|7581.99|7561.82|7525.82|7621.01|7585.01|7556.1|7520.1|348
1587814200000|2020-04-25 11:30:00|7562.58|7526.58|7560.44|7524.44|7565.62|7529.62|7556.14|7520.14|459
1587814500000|2020-04-25 11:35:00|7560.45|7524.45|7548.54|7512.54|7565.03|7529.03|7543.95|7507.95|506
1587814800000|2020-04-25 11:40:00|7548.73|7512.73|7559.78|7523.78|7560.5|7524.5|7548.73|7512.73|274
1587815100000|2020-04-25 11:45:00|7559.03|7523.03|7560.83|7524.83|7565.12|7529.12|7554.65|7518.65|172
1587815400000|2020-04-25 11:50:00|7561.45|7525.45|7568.86|7532.86|7571.99|7535.99|7560.31|7524.31|180
1587815700000|2020-04-25 11:55:00|7568.2|7532.2|7556.68|7520.68|7571.02|7535.02|7556.68|7520.68|234
1587816000000|2020-04-25 12:00:00|7555.68|7519.68|7558.51|7522.51|7562.9|7526.9|7552.84|7516.84|348
1587816300000|2020-04-25 12:05:00|7558.82|7522.82|7559.95|7523.95|7559.95|7523.95|7557.47|7521.47|69
1587816600000|2020-04-25 12:10:00|7559.96|7523.96|7562.3|7526.3|7566.7|7530.7|7559.96|7523.96|301
1587816900000|2020-04-25 12:15:00|7561.7|7525.7|7565.61|7529.61|7570.63|7534.63|7561.62|7525.62|191
1587817200000|2020-04-25 12:20:00|7565.62|7529.62|7562.8|7526.8|7568.04|7532.04|7562.2|7526.2|253
1587817500000|2020-04-25 12:25:00|7562.88|7526.88|7562.5|7526.5|7566.77|7530.77|7562.5|7526.5|239
1587817800000|2020-04-25 12:30:00|7562.46|7526.46|7566.73|7530.73|7566.84|7530.84|7562.46|7526.46|90
1587818100000|2020-04-25 12:35:00|7566.5|7530.5|7577.4|7541.4|7577.41|7541.41|7565.65|7529.65|52
1587818400000|2020-04-25 12:40:00|7576.48|7540.48|7570.8|7534.8|7577.32|7541.32|7570.8|7534.8|376
1587818700000|2020-04-25 12:45:00|7570.85|7534.85|7574.78|7538.78|7576.13|7540.13|7570.85|7534.85|437
1587819000000|2020-04-25 12:50:00|7574.77|7538.77|7579.75|7543.75|7580.56|7544.56|7574.62|7538.62|523
1587819300000|2020-04-25 12:55:00|7579.76|7543.76|7576.65|7540.65|7583.3|7547.3|7576.65|7540.65|198
1587819600000|2020-04-25 13:00:00|7575.07|7539.07|7588.04|7552.04|7589.53|7553.53|7575.07|7539.07|259
1587819900000|2020-04-25 13:05:00|7587.69|7551.69|7590.92|7554.92|7591.83|7555.83|7587.13|7551.13|177
1587820200000|2020-04-25 13:10:00|7591.02|7555.02|7594.12|7558.12|7597.84|7561.84|7589.28|7553.28|473
1587820500000|2020-04-25 13:15:00|7594.13|7558.13|7589.92|7553.92|7594.3|7558.3|7585.33|7549.33|305
1587820800000|2020-04-25 13:20:00|7590.03|7554.03|7590.2|7554.2|7592.89|7556.89|7589.44|7553.44|592
1587821100000|2020-04-25 13:25:00|7588.11|7552.11|7584.86|7548.86|7588.22|7552.22|7582.01|7546.01|458
1587821400000|2020-04-25 13:30:00|7585.5|7549.5|7583.65|7547.65|7590.87|7554.87|7583.65|7547.65|322
1587821700000|2020-04-25 13:35:00|7583.66|7547.66|7588.31|7552.31|7588.31|7552.31|7583.42|7547.42|220
1587822000000|2020-04-25 13:40:00|7587.99|7551.99|7587.19|7551.19|7588.59|7552.59|7582.66|7546.66|138
1587822300000|2020-04-25 13:45:00|7587.26|7551.26|7606.18|7570.18|7611.76|7575.76|7587|7551|241
1587822600000|2020-04-25 13:50:00|7606.23|7570.23|7604.46|7568.46|7612.25|7576.25|7601.59|7565.59|326
1587822900000|2020-04-25 13:55:00|7604.59|7568.59|7614.95|7578.95|7614.95|7578.95|7600.1|7564.1|488
1587823200000|2020-04-25 14:00:00|7617.74|7581.74|7602.96|7566.96|7622.01|7586.01|7602.57|7566.57|337
1587823500000|2020-04-25 14:05:00|7603.12|7567.12|7611.5|7575.5|7613|7577|7602.75|7566.75|468
1587823800000|2020-04-25 14:10:00|7611.2|7575.2|7601.91|7565.91|7611.28|7575.28|7595.53|7559.53|249
1587824100000|2020-04-25 14:15:00|7601.74|7565.74|7594|7558|7601.74|7565.74|7590.59|7554.59|170
1587824400000|2020-04-25 14:20:00|7594.04|7558.04|7589.47|7553.47|7596.05|7560.05|7588.56|7552.56|308
1587824700000|2020-04-25 14:25:00|7589.52|7553.52|7595.17|7559.17|7595.27|7559.27|7588.97|7552.97|209
1587825000000|2020-04-25 14:30:00|7595.3|7559.3|7606.45|7570.45|7608.24|7572.24|7595.3|7559.3|342
1587825300000|2020-04-25 14:35:00|7606.46|7570.46|7612.1|7576.1|7613|7577|7603.55|7567.55|276
1587825600000|2020-04-25 14:40:00|7612.12|7576.12|7598.6|7562.6|7617.31|7581.31|7598.6|7562.6|368
1587825900000|2020-04-25 14:45:00|7598.62|7562.62|7582.41|7546.41|7598.62|7562.62|7568.48|7532.48|468
1587826200000|2020-04-25 14:50:00|7582.03|7546.03|7590.63|7554.63|7590.63|7554.63|7579.89|7543.89|425
1587826500000|2020-04-25 14:55:00|7590.66|7554.66|7604.85|7568.85|7611.55|7575.55|7590.63|7554.63|497
1587826800000|2020-04-25 15:00:00|7604.87|7568.87|7596.93|7560.93|7609.14|7573.14|7590.91|7554.91|520
1587827100000|2020-04-25 15:05:00|7597.04|7561.04|7597.11|7561.11|7602.41|7566.41|7594.42|7558.42|193
1587827400000|2020-04-25 15:10:00|7597.66|7561.66|7599.31|7563.31|7606.91|7570.91|7595.88|7559.88|302
1587827700000|2020-04-25 15:15:00|7598.29|7562.29|7603.87|7567.87|7607.71|7571.71|7598.13|7562.13|429
1587828000000|2020-04-25 15:20:00|7603.84|7567.84|7601.78|7565.78|7613.07|7577.07|7601.78|7565.78|192
1587828300000|2020-04-25 15:25:00|7604.3|7568.3|7599.92|7563.92|7604.3|7568.3|7598.87|7562.87|331
1587828600000|2020-04-25 15:30:00|7600.27|7564.27|7608.47|7572.47|7613.7|7577.7|7600.27|7564.27|187
1587828900000|2020-04-25 15:35:00|7608.34|7572.34|7616.95|7580.95|7617.39|7581.39|7608.32|7572.32|209
1587829200000|2020-04-25 15:40:00|7617|7581|7612.82|7576.82|7617.61|7581.61|7609.54|7573.54|101
1587829500000|2020-04-25 15:45:00|7613.59|7577.59|7617.37|7581.37|7617.92|7581.92|7611.15|7575.15|69
1587829800000|2020-04-25 15:50:00|7617.88|7581.88|7594.48|7558.48|7722.19|7686.19|7590.25|7554.25|514
1587830100000|2020-04-25 15:55:00|7592.04|7556.04|7548.44|7512.44|7593.4|7557.4|7542.01|7506.01|597
1587830400000|2020-04-25 16:00:00|7550.08|7514.08|7540.07|7504.07|7552.68|7516.68|7525.19|7489.19|623
1587830700000|2020-04-25 16:05:00|7540.21|7504.21|7565.28|7529.28|7569.59|7533.59|7540.06|7504.06|389
1587831000000|2020-04-25 16:10:00|7568.4|7532.4|7561.67|7525.67|7568.71|7532.71|7558.66|7522.66|227
1587831300000|2020-04-25 16:15:00|7561.04|7525.04|7567.96|7531.96|7568.97|7532.97|7556.91|7520.91|308
1587831600000|2020-04-25 16:20:00|7567.91|7531.91|7578.85|7542.85|7583.96|7547.96|7567.91|7531.91|289
1587831900000|2020-04-25 16:25:00|7578.86|7542.86|7574.62|7538.62|7578.86|7542.86|7567.89|7531.89|113
1587832200000|2020-04-25 16:30:00|7574.29|7538.29|7568.76|7532.76|7574.29|7538.29|7565.61|7529.61|120
1587832500000|2020-04-25 16:35:00|7567.68|7531.68|7562.98|7526.98|7570.88|7534.88|7558.52|7522.52|212
1587832800000|2020-04-25 16:40:00|7562.87|7526.87|7564.06|7528.06|7564.53|7528.53|7556.88|7520.88|275
1587833100000|2020-04-25 16:45:00|7563.35|7527.35|7574.08|7538.08|7575.45|7539.45|7558.31|7522.31|404
1587833400000|2020-04-25 16:50:00|7574.09|7538.09|7572.2|7536.2|7578.28|7542.28|7571.29|7535.29|277
1587833700000|2020-04-25 16:55:00|7571.14|7535.14|7573.25|7537.25|7576.65|7540.65|7569.96|7533.96|150
1587834000000|2020-04-25 17:00:00|7573.2|7537.2|7577.83|7541.83|7578.75|7542.75|7571.49|7535.49|188
1587834300000|2020-04-25 17:05:00|7576.86|7540.86|7570.64|7534.64|7577.52|7541.52|7568.12|7532.12|167
1587834600000|2020-04-25 17:10:00|7570.72|7534.72|7575.49|7539.49|7577.61|7541.61|7569.41|7533.41|226
1587834900000|2020-04-25 17:15:00|7575.5|7539.5|7565.67|7529.67|7577.46|7541.46|7565.19|7529.19|171
1587835200000|2020-04-25 17:20:00|7565.68|7529.68|7563.36|7527.36|7569.03|7533.03|7563.36|7527.36|94
1587835500000|2020-04-25 17:25:00|7564.52|7528.52|7560.71|7524.71|7566.26|7530.26|7557.46|7521.46|232
1587835800000|2020-04-25 17:30:00|7560.45|7524.45|7556.08|7520.08|7560.45|7524.45|7556.08|7520.08|241
1587836100000|2020-04-25 17:35:00|7556.09|7520.09|7552|7516|7556.17|7520.17|7548.55|7512.55|455
1587836400000|2020-04-25 17:40:00|7549.97|7513.97|7555.02|7519.02|7555.55|7519.55|7549.04|7513.04|197
1587836700000|2020-04-25 17:45:00|7554.67|7518.67|7563.53|7527.53|7563.53|7527.53|7554.67|7518.67|556
1587837000000|2020-04-25 17:50:00|7563.03|7527.03|7560.22|7524.22|7564.99|7528.99|7559.15|7523.15|260
1587837300000|2020-04-25 17:55:00|7560.23|7524.23|7564.34|7528.34|7566.57|7530.57|7560.23|7524.23|414
1587837600000|2020-04-25 18:00:00|7563.98|7527.98|7564.37|7528.37|7565.76|7529.76|7558.64|7522.64|253
1587837900000|2020-04-25 18:05:00|7562.79|7526.79|7561.26|7525.26|7563.43|7527.43|7560.23|7524.23|177
1587838200000|2020-04-25 18:10:00|7561.76|7525.76|7556.6|7520.6|7564.26|7528.26|7556.23|7520.23|256
1587838500000|2020-04-25 18:15:00|7556.31|7520.31|7559.49|7523.49|7559.49|7523.49|7550.05|7514.05|246
1587838800000|2020-04-25 18:20:00|7559.46|7523.46|7555.03|7519.03|7559.5|7523.5|7553.07|7517.07|478
1587839100000|2020-04-25 18:25:00|7554.96|7518.96|7556.56|7520.56|7560.44|7524.44|7554.96|7518.96|509
1587839400000|2020-04-25 18:30:00|7556.53|7520.53|7562.34|7526.34|7562.35|7526.35|7556.51|7520.51|437
1587839700000|2020-04-25 18:35:00|7561.47|7525.47|7564.05|7528.05|7564.5|7528.5|7560.17|7524.17|268
1587840000000|2020-04-25 18:40:00|7564.04|7528.04|7560.6|7524.6|7564.88|7528.88|7559.73|7523.73|409
1587840300000|2020-04-25 18:45:00|7562.06|7526.06|7555.28|7519.28|7563.48|7527.48|7553.49|7517.49|326
1587840600000|2020-04-25 18:50:00|7555.36|7519.36|7555.47|7519.47|7559.5|7523.5|7554.82|7518.82|365
1587840900000|2020-04-25 18:55:00|7555.48|7519.48|7555.25|7519.25|7558.76|7522.76|7555.25|7519.25|381
1587841200000|2020-04-25 19:00:00|7555.26|7519.26|7558.14|7522.14|7558.25|7522.25|7552|7516|496
1587841500000|2020-04-25 19:05:00|7558.27|7522.27|7555.71|7519.71|7559.31|7523.31|7555.06|7519.06|724
1587841800000|2020-04-25 19:10:00|7555.7|7519.7|7561.02|7525.02|7561.1|7525.1|7544.31|7508.31|521
1587842100000|2020-04-25 19:15:00|7561.04|7525.04|7560.23|7524.23|7562.04|7526.04|7556.57|7520.57|418
1587842400000|2020-04-25 19:20:00|7559.38|7523.38|7570|7534|7570|7534|7559.38|7523.38|267
1587842700000|2020-04-25 19:25:00|7569.36|7533.36|7569.84|7533.84|7571.85|7535.85|7563.71|7527.71|440
1587843000000|2020-04-25 19:30:00|7570.78|7534.78|7565.94|7529.94|7570.78|7534.78|7565.86|7529.86|273
1587843300000|2020-04-25 19:35:00|7565.97|7529.97|7566.92|7530.92|7567.25|7531.25|7563.57|7527.57|263
1587843600000|2020-04-25 19:40:00|7567.01|7531.01|7570.97|7534.97|7571.64|7535.64|7567.01|7531.01|169
1587843900000|2020-04-25 19:45:00|7570.93|7534.93|7568.08|7532.08|7571.52|7535.52|7563|7527|341
1587844200000|2020-04-25 19:50:00|7568.09|7532.09|7569.58|7533.58|7570.59|7534.59|7568.09|7532.09|305
1587844500000|2020-04-25 19:55:00|7569.59|7533.59|7568.43|7532.43|7570.24|7534.24|7567.46|7531.46|385
1587844800000|2020-04-25 20:00:00|7568.44|7532.44|7575.6|7539.6|7576.05|7540.05|7568.16|7532.16|169
1587845100000|2020-04-25 20:05:00|7575.13|7539.13|7578.05|7542.05|7578.2|7542.2|7573.26|7537.26|174
1587845400000|2020-04-25 20:10:00|7578.19|7542.19|7575.88|7539.88|7581.57|7545.57|7575.62|7539.62|230
1587845700000|2020-04-25 20:15:00|7575.82|7539.82|7576.89|7540.89|7578.65|7542.65|7575.62|7539.62|329
1587846000000|2020-04-25 20:20:00|7577.1|7541.1|7575.14|7539.14|7577.18|7541.18|7572.94|7536.94|484
1587846300000|2020-04-25 20:25:00|7574.92|7538.92|7574.12|7538.12|7578.4|7542.4|7572.32|7536.32|248
1587846600000|2020-04-25 20:30:00|7573.87|7537.87|7572.48|7536.48|7575.47|7539.47|7571.96|7535.96|213
1587846900000|2020-04-25 20:35:00|7572.52|7536.52|7571.38|7535.38|7574.6|7538.6|7570.66|7534.66|305
1587847200000|2020-04-25 20:40:00|7571.37|7535.37|7573.79|7537.79|7574.25|7538.25|7571.17|7535.17|391
1587847500000|2020-04-25 20:45:00|7574.07|7538.07|7576.93|7540.93|7577.03|7541.03|7573.5|7537.5|98
1587847800000|2020-04-25 20:50:00|7576.9|7540.9|7572.14|7536.14|7577.65|7541.65|7571.7|7535.7|70
1587848100000|2020-04-25 20:55:00|7572.15|7536.15|7570.14|7534.14|7573.61|7537.61|7570.14|7534.14|218
1587848400000|2020-04-25 21:00:00|7569.7|7533.7|7562.69|7526.69|7569.7|7533.7|7560.58|7524.58|227
1587848700000|2020-04-25 21:05:00|7562.64|7526.64|7560.48|7524.48|7563.22|7527.22|7560.2|7524.2|196
1587849000000|2020-04-25 21:10:00|7560.49|7524.49|7551.99|7515.99|7562.68|7526.68|7549.98|7513.98|134
1587849300000|2020-04-25 21:15:00|7551.91|7515.91|7551.84|7515.84|7552.5|7516.5|7547.37|7511.37|194
1587849600000|2020-04-25 21:20:00|7555.06|7519.06|7558.7|7522.7|7560.8|7524.8|7555.06|7519.06|137
1587849900000|2020-04-25 21:25:00|7559.1|7523.1|7558.54|7522.54|7561.02|7525.02|7558.22|7522.22|104
1587850200000|2020-04-25 21:30:00|7558.44|7522.44|7550.57|7514.57|7558.48|7522.48|7550.57|7514.57|73
1587850500000|2020-04-25 21:35:00|7552.19|7516.19|7536.02|7500.02|7552.2|7516.2|7535.87|7499.87|119
1587850800000|2020-04-25 21:40:00|7536.04|7500.04|7535.16|7499.16|7541.43|7505.43|7534.77|7498.77|146
1587851100000|2020-04-25 21:45:00|7535.17|7499.17|7532.63|7496.63|7536.29|7500.29|7525.9|7489.9|275
1587851400000|2020-04-25 21:50:00|7532.64|7496.64|7550.62|7514.62|7550.62|7514.62|7532.08|7496.08|251
1587851700000|2020-04-25 21:55:00|7550|7514|7549.29|7513.29|7554.3|7518.3|7547.29|7511.29|227
1587852000000|2020-04-25 22:00:00|7549.3|7513.3|7552.33|7516.33|7552.33|7516.33|7542.75|7506.75|138
1587852300000|2020-04-25 22:05:00|7551.74|7515.74|7558.7|7522.7|7562.19|7526.19|7545.55|7509.55|208
1587852600000|2020-04-25 22:10:00|7558.71|7522.71|7565.63|7529.63|7565.81|7529.81|7558.71|7522.71|317
1587852900000|2020-04-25 22:15:00|7565.09|7529.09|7564.12|7528.12|7567.45|7531.45|7560.18|7524.18|212
1587853200000|2020-04-25 22:20:00|7564.13|7528.13|7565.66|7529.66|7567.92|7531.92|7563.68|7527.68|679
1587853500000|2020-04-25 22:25:00|7562.89|7526.89|7568.19|7532.19|7568.38|7532.38|7561.45|7525.45|715
1587853800000|2020-04-25 22:30:00|7568.21|7532.21|7571.3|7535.3|7573.74|7537.74|7568.01|7532.01|421
1587854100000|2020-04-25 22:35:00|7570.73|7534.73|7571.1|7535.1|7571.1|7535.1|7565.06|7529.06|198
1587854400000|2020-04-25 22:40:00|7570.94|7534.94|7560.79|7524.79|7571.41|7535.41|7559.69|7523.69|319
1587854700000|2020-04-25 22:45:00|7560.8|7524.8|7555.66|7519.66|7561.73|7525.73|7555.66|7519.66|200
1587855000000|2020-04-25 22:50:00|7555.65|7519.65|7551.24|7515.24|7558.26|7522.26|7550.9|7514.9|74
1587855300000|2020-04-25 22:55:00|7551.26|7515.26|7560.73|7524.73|7560.74|7524.74|7551.26|7515.26|190
1587855600000|2020-04-25 23:00:00|7561.7|7525.7|7555.44|7519.44|7561.7|7525.7|7551|7515|357
1587855900000|2020-04-25 23:05:00|7555.47|7519.47|7549.38|7513.38|7555.53|7519.53|7548.39|7512.39|284
1587856200000|2020-04-25 23:10:00|7549.25|7513.25|7547.61|7511.61|7554.28|7518.28|7545.51|7509.51|344
1587856500000|2020-04-25 23:15:00|7548.07|7512.07|7544.7|7508.7|7548.13|7512.13|7537.65|7501.65|239
1587856800000|2020-04-25 23:20:00|7544.06|7508.06|7544.43|7508.43|7546.4|7510.4|7538.32|7502.32|299
1587857100000|2020-04-25 23:25:00|7545.3|7509.3|7546.27|7510.27|7547.29|7511.29|7542.78|7506.78|131
1587857400000|2020-04-25 23:30:00|7545.44|7509.44|7548.28|7512.28|7548.28|7512.28|7540.72|7504.72|205
1587857700000|2020-04-25 23:35:00|7548.66|7512.66|7551.48|7515.48|7551.95|7515.95|7546.58|7510.58|182
1587858000000|2020-04-25 23:40:00|7551.5|7515.5|7558.56|7522.56|7558.62|7522.62|7551.38|7515.38|183
1587858300000|2020-04-25 23:45:00|7558.52|7522.52|7560.35|7524.35|7561.47|7525.47|7556.79|7520.79|175
1587858600000|2020-04-25 23:50:00|7560.29|7524.29|7559.89|7523.89|7561.42|7525.42|7559.25|7523.25|273
1587858900000|2020-04-25 23:55:00|7559.92|7523.92|7565.02|7529.02|7565.02|7529.02|7559.92|7523.92|301
1587859200000|2020-04-26 00:00:00|7562.05|7526.05|7553.74|7517.74|7562.05|7526.05|7550.38|7514.38|209
1587859500000|2020-04-26 00:05:00|7553.75|7517.75|7558.31|7522.31|7559.16|7523.16|7550.03|7514.03|348
1587859800000|2020-04-26 00:10:00|7558.42|7522.42|7565.28|7529.28|7565.66|7529.66|7554.14|7518.14|370
1587860100000|2020-04-26 00:15:00|7564.99|7528.99|7561.7|7525.7|7566.41|7530.41|7561.37|7525.37|217
1587860400000|2020-04-26 00:20:00|7561.59|7525.59|7570.41|7534.41|7570.53|7534.53|7561.52|7525.52|65
1587860700000|2020-04-26 00:25:00|7569.92|7533.92|7576.65|7540.65|7576.65|7540.65|7564.45|7528.45|77
1587861000000|2020-04-26 00:30:00|7575.98|7539.98|7580.31|7544.31|7580.31|7544.31|7573|7537|389
1587861300000|2020-04-26 00:35:00|7580.77|7544.77|7580.53|7544.53|7581.26|7545.26|7577.85|7541.85|224
1587861600000|2020-04-26 00:40:00|7580.54|7544.54|7585|7549|7589.88|7553.88|7580.19|7544.19|396
1587861900000|2020-04-26 00:45:00|7585.41|7549.41|7579.14|7543.14|7585.94|7549.94|7576.43|7540.43|66
1587862200000|2020-04-26 00:50:00|7579.12|7543.12|7583.54|7547.54|7583.64|7547.64|7574.11|7538.11|151
1587862500000|2020-04-26 00:55:00|7583.35|7547.35|7587.98|7551.98|7590.22|7554.22|7581.55|7545.55|197
1587862800000|2020-04-26 01:00:00|7587.87|7551.87|7584.66|7548.66|7587.87|7551.87|7580.5|7544.5|75
1587863100000|2020-04-26 01:05:00|7585.49|7549.49|7589.74|7553.74|7589.85|7553.85|7585.49|7549.49|34
1587863400000|2020-04-26 01:10:00|7589.62|7553.62|7584.67|7548.67|7589.62|7553.62|7584.21|7548.21|85
1587863700000|2020-04-26 01:15:00|7584.68|7548.68|7584.99|7548.99|7586.85|7550.85|7583.76|7547.76|52
1587864000000|2020-04-26 01:20:00|7584.17|7548.17|7588.85|7552.85|7589.4|7553.4|7584.17|7548.17|111
1587864300000|2020-04-26 01:25:00|7588.82|7552.82|7594.48|7558.48|7596.74|7560.74|7585.95|7549.95|126
1587864600000|2020-04-26 01:30:00|7594.67|7558.67|7599.26|7563.26|7600.35|7564.35|7590.15|7554.15|69
1587864900000|2020-04-26 01:35:00|7599.28|7563.28|7599.42|7563.42|7599.91|7563.91|7597.39|7561.39|61
1587865200000|2020-04-26 01:40:00|7599.37|7563.37|7592.39|7556.39|7599.37|7563.37|7588.29|7552.29|130
1587865500000|2020-04-26 01:45:00|7592.45|7556.45|7595.49|7559.49|7596.54|7560.54|7592.33|7556.33|71
1587865800000|2020-04-26 01:50:00|7595.52|7559.52|7595.53|7559.53|7596.52|7560.52|7594.38|7558.38|23
1587866100000|2020-04-26 01:55:00|7595.34|7559.34|7586.7|7550.7|7595.53|7559.53|7581.59|7545.59|53
1587866400000|2020-04-26 02:00:00|7586.72|7550.72|7578.92|7542.92|7586.72|7550.72|7574.17|7538.17|81
1587866700000|2020-04-26 02:05:00|7579.61|7543.61|7582.54|7546.54|7584.34|7548.34|7579.61|7543.61|84
1587867000000|2020-04-26 02:10:00|7581.79|7545.79|7583.73|7547.73|7583.73|7547.73|7579.51|7543.51|41
1587867300000|2020-04-26 02:15:00|7582.96|7546.96|7588.51|7552.51|7589.12|7553.12|7580.34|7544.34|110
1587867600000|2020-04-26 02:20:00|7588.71|7552.71|7593.29|7557.29|7593.85|7557.85|7588.68|7552.68|155
1587867900000|2020-04-26 02:25:00|7592.35|7556.35|7595|7559|7595|7559|7592.35|7556.35|61
1587868200000|2020-04-26 02:30:00|7594.26|7558.26|7597.11|7561.11|7597.11|7561.11|7593.01|7557.01|50
1587868500000|2020-04-26 02:35:00|7597.56|7561.56|7591.11|7555.11|7597.69|7561.69|7590.15|7554.15|109
1587868800000|2020-04-26 02:40:00|7591.19|7555.19|7596.76|7560.76|7597.61|7561.61|7587.34|7551.34|125
1587869100000|2020-04-26 02:45:00|7598.01|7562.01|7599.25|7563.25|7599.25|7563.25|7594.86|7558.86|115
1587869400000|2020-04-26 02:50:00|7598.79|7562.79|7595.53|7559.53|7606.55|7570.55|7593.71|7557.71|83
1587869700000|2020-04-26 02:55:00|7595.44|7559.44|7589.3|7553.3|7596.46|7560.46|7588.53|7552.53|58
1587870000000|2020-04-26 03:00:00|7588.45|7552.45|7587.58|7551.58|7593.22|7557.22|7583.55|7547.55|154
1587870300000|2020-04-26 03:05:00|7587.97|7551.97|7585.65|7549.65|7587.97|7551.97|7581.48|7545.48|83
1587870600000|2020-04-26 03:10:00|7585.39|7549.39|7588.71|7552.71|7588.88|7552.88|7585.22|7549.22|28
1587870900000|2020-04-26 03:15:00|7588.31|7552.31|7591.93|7555.93|7594.55|7558.55|7587.95|7551.95|139
1587871200000|2020-04-26 03:20:00|7591.69|7555.69|7592.08|7556.08|7594.75|7558.75|7587.61|7551.61|48
1587871500000|2020-04-26 03:25:00|7589.42|7553.42|7590.82|7554.82|7591.82|7555.82|7589.3|7553.3|28
1587871800000|2020-04-26 03:30:00|7590.83|7554.83|7587.11|7551.11|7591.31|7555.31|7582.85|7546.85|135
1587872100000|2020-04-26 03:35:00|7587.33|7551.33|7586.22|7550.22|7587.33|7551.33|7583.56|7547.56|45
1587872400000|2020-04-26 03:40:00|7585.56|7549.56|7582.95|7546.95|7585.62|7549.62|7582.95|7546.95|39
1587872700000|2020-04-26 03:45:00|7582.35|7546.35|7585.62|7549.62|7585.62|7549.62|7578.36|7542.36|82
1587873000000|2020-04-26 03:50:00|7582.96|7546.96|7588.47|7552.47|7588.47|7552.47|7582.96|7546.96|16
1587873300000|2020-04-26 03:55:00|7589.03|7553.03|7591.83|7555.83|7592.35|7556.35|7589.03|7553.03|101
1587873600000|2020-04-26 04:00:00|7591.84|7555.84|7587.5|7551.5|7591.91|7555.91|7584.97|7548.97|57
1587873900000|2020-04-26 04:05:00|7587.45|7551.45|7586.47|7550.47|7587.77|7551.77|7585.4|7549.4|22
1587874200000|2020-04-26 04:10:00|7584.52|7548.52|7583.9|7547.9|7586.47|7550.47|7581.41|7545.41|94
1587874500000|2020-04-26 04:15:00|7583.64|7547.64|7580.41|7544.41|7583.89|7547.89|7570|7534|138
1587874800000|2020-04-26 04:20:00|7578.47|7542.47|7569.24|7533.24|7578.82|7542.82|7569.24|7533.24|161
1587875100000|2020-04-26 04:25:00|7569.73|7533.73|7570.17|7534.17|7576.56|7540.56|7567.65|7531.65|103
1587875400000|2020-04-26 04:30:00|7569|7533|7569.1|7533.1|7570.82|7534.82|7565.58|7529.58|70
1587875700000|2020-04-26 04:35:00|7568.09|7532.09|7574.56|7538.56|7574.65|7538.65|7567.81|7531.81|54
1587876000000|2020-04-26 04:40:00|7574.65|7538.65|7579.86|7543.86|7579.86|7543.86|7574.65|7538.65|27
1587876300000|2020-04-26 04:45:00|7576.55|7540.55|7571.96|7535.96|7579.86|7543.86|7570.25|7534.25|36
1587876600000|2020-04-26 04:50:00|7571.65|7535.65|7576.23|7540.23|7579.45|7543.45|7571.65|7535.65|102
1587876900000|2020-04-26 04:55:00|7579.45|7543.45|7584.14|7548.14|7584.3|7548.3|7575|7539|59
1587877200000|2020-04-26 05:00:00|7580.55|7544.55|7577.58|7541.58|7584.14|7548.14|7576.17|7540.17|39
1587877500000|2020-04-26 05:05:00|7577.41|7541.41|7576.7|7540.7|7580|7544|7574.81|7538.81|122
1587877800000|2020-04-26 05:10:00|7576.62|7540.62|7576.36|7540.36|7577.32|7541.32|7573.12|7537.12|91
1587878100000|2020-04-26 05:15:00|7576.11|7540.11|7563.2|7527.2|7576.35|7540.35|7562.75|7526.75|52
1587878400000|2020-04-26 05:20:00|7560.73|7524.73|7562.76|7526.76|7564.95|7528.95|7560.73|7524.73|25
1587878700000|2020-04-26 05:25:00|7562.77|7526.77|7560.83|7524.83|7562.87|7526.87|7558.26|7522.26|75
1587879000000|2020-04-26 05:30:00|7561.17|7525.17|7560.51|7524.51|7561.87|7525.87|7560.05|7524.05|24
1587879300000|2020-04-26 05:35:00|7560.5|7524.5|7558.67|7522.67|7560.5|7524.5|7554.05|7518.05|46
1587879600000|2020-04-26 05:40:00|7558.22|7522.22|7563.33|7527.33|7564.79|7528.79|7558.17|7522.17|48
1587879900000|2020-04-26 05:45:00|7563.34|7527.34|7562.39|7526.39|7564.68|7528.68|7562.39|7526.39|17
1587880200000|2020-04-26 05:50:00|7563.38|7527.38|7562.56|7526.56|7563.38|7527.38|7561.34|7525.34|13
1587880500000|2020-04-26 05:55:00|7562.38|7526.38|7556.92|7520.92|7562.38|7526.38|7555.14|7519.14|113
1587880800000|2020-04-26 06:00:00|7556.93|7520.93|7557.28|7521.28|7560.61|7524.61|7552.71|7516.71|70
1587881100000|2020-04-26 06:05:00|7557.23|7521.23|7562.01|7526.01|7562.64|7526.64|7557.23|7521.23|27
1587881400000|2020-04-26 06:10:00|7564.28|7528.28|7567.87|7531.87|7568.55|7532.55|7562.78|7526.78|23
1587881700000|2020-04-26 06:15:00|7567.24|7531.24|7568.11|7532.11|7570.19|7534.19|7563.94|7527.94|81
1587882000000|2020-04-26 06:20:00|7568.12|7532.12|7569.91|7533.91|7569.91|7533.91|7566.6|7530.6|65
1587882300000|2020-04-26 06:25:00|7570.45|7534.45|7571.81|7535.81|7573.18|7537.18|7568.4|7532.4|101
1587882600000|2020-04-26 06:30:00|7572.69|7536.69|7569.72|7533.72|7572.69|7536.69|7569.65|7533.65|5
1587882900000|2020-04-26 06:35:00|7568.5|7532.5|7568.06|7532.06|7568.77|7532.77|7565.38|7529.38|152
1587883200000|2020-04-26 06:40:00|7568.7|7532.7|7569.73|7533.73|7571.55|7535.55|7566.13|7530.13|31
1587883500000|2020-04-26 06:45:00|7569.3|7533.3|7570.52|7534.52|7573.32|7537.32|7567.03|7531.03|373
1587883800000|2020-04-26 06:50:00|7570.01|7534.01|7567.65|7531.65|7570.36|7534.36|7565.26|7529.26|331
1587884100000|2020-04-26 06:55:00|7567.67|7531.67|7574.29|7538.29|7574.57|7538.57|7565.44|7529.44|134
1587884400000|2020-04-26 07:00:00|7573.96|7537.96|7578.06|7542.06|7581.19|7545.19|7571.62|7535.62|185
1587884700000|2020-04-26 07:05:00|7578.1|7542.1|7579.78|7543.78|7582.32|7546.32|7578.02|7542.02|140
1587885000000|2020-04-26 07:10:00|7579.73|7543.73|7577.67|7541.67|7579.73|7543.73|7575.67|7539.67|62
1587885300000|2020-04-26 07:15:00|7577.65|7541.65|7578.62|7542.62|7583.74|7547.74|7577.38|7541.38|359
1587885600000|2020-04-26 07:20:00|7578.25|7542.25|7577.49|7541.49|7584.93|7548.93|7575.67|7539.67|445
1587885900000|2020-04-26 07:25:00|7576.23|7540.23|7572.85|7536.85|7578.95|7542.95|7571.5|7535.5|169
1587886200000|2020-04-26 07:30:00|7573.02|7537.02|7570.31|7534.31|7574.87|7538.87|7568.67|7532.67|251
1587886500000|2020-04-26 07:35:00|7570.62|7534.62|7570.79|7534.79|7572.83|7536.83|7567.89|7531.89|218
1587886800000|2020-04-26 07:40:00|7570.26|7534.26|7567.37|7531.37|7570.26|7534.26|7563.72|7527.72|85
1587887100000|2020-04-26 07:45:00|7567.17|7531.17|7567.85|7531.85|7567.85|7531.85|7563.49|7527.49|30
1587887400000|2020-04-26 07:50:00|7567.29|7531.29|7566.13|7530.13|7567.32|7531.32|7562.4|7526.4|46
1587887700000|2020-04-26 07:55:00|7566.14|7530.14|7570.42|7534.42|7571|7535|7565.84|7529.84|114
1587888000000|2020-04-26 08:00:00|7570.43|7534.43|7571.57|7535.57|7571.58|7535.58|7569.4|7533.4|52
1587888300000|2020-04-26 08:05:00|7571|7535|7570.48|7534.48|7571|7535|7570.48|7534.48|15
1587888600000|2020-04-26 08:10:00|7569.64|7533.64|7568.33|7532.33|7569.64|7533.64|7568.33|7532.33|85
1587888900000|2020-04-26 08:15:00|7568.34|7532.34|7566.55|7530.55|7568.74|7532.74|7565.2|7529.2|61
1587889200000|2020-04-26 08:20:00|7566.56|7530.56|7561.38|7525.38|7566.56|7530.56|7561.31|7525.31|83
1587889500000|2020-04-26 08:25:00|7561.25|7525.25|7562.12|7526.12|7562.87|7526.87|7558.35|7522.35|84
1587889800000|2020-04-26 08:30:00|7561.65|7525.65|7557.98|7521.98|7561.92|7525.92|7555.21|7519.21|82
1587890100000|2020-04-26 08:35:00|7557.85|7521.85|7567.41|7531.41|7567.47|7531.47|7557.21|7521.21|55
1587890400000|2020-04-26 08:40:00|7565.88|7529.88|7569.59|7533.59|7569.59|7533.59|7565.6|7529.6|31
1587890700000|2020-04-26 08:45:00|7570.24|7534.24|7572.7|7536.7|7572.7|7536.7|7568.03|7532.03|33
1587891000000|2020-04-26 08:50:00|7572.69|7536.69|7571.98|7535.98|7572.7|7536.7|7570.62|7534.62|10
1587891300000|2020-04-26 08:55:00|7571.73|7535.73|7571.73|7535.73|7572.7|7536.7|7571.72|7535.72|16
1587891600000|2020-04-26 09:00:00|7572.7|7536.7|7577.15|7541.15|7577.15|7541.15|7572.69|7536.69|29
1587891900000|2020-04-26 09:05:00|7576.73|7540.73|7577.09|7541.09|7577.52|7541.52|7572.65|7536.65|269
1587892200000|2020-04-26 09:10:00|7577.1|7541.1|7585.45|7549.45|7585.87|7549.87|7573.74|7537.74|112
1587892500000|2020-04-26 09:15:00|7585.48|7549.48|7591.28|7555.28|7592.16|7556.16|7585.43|7549.43|42
1587892800000|2020-04-26 09:20:00|7591.52|7555.52|7590.98|7554.98|7591.52|7555.52|7587.33|7551.33|40
1587893100000|2020-04-26 09:25:00|7590.51|7554.51|7589.05|7553.05|7590.59|7554.59|7586.83|7550.83|157
1587893400000|2020-04-26 09:30:00|7588.67|7552.67|7589.79|7553.79|7595.43|7559.43|7588.37|7552.37|203
1587893700000|2020-04-26 09:35:00|7590.29|7554.29|7584.4|7548.4|7591.37|7555.37|7581.47|7545.47|221
1587894000000|2020-04-26 09:40:00|7584.37|7548.37|7592|7556|7592|7556|7582.66|7546.66|477
1587894300000|2020-04-26 09:45:00|7593.72|7557.72|7608|7572|7608|7572|7593.72|7557.72|391
1587894600000|2020-04-26 09:50:00|7607.99|7571.99|7607.37|7571.37|7615.45|7579.45|7601.91|7565.91|184
1587894900000|2020-04-26 09:55:00|7607.39|7571.39|7602.9|7566.9|7607.56|7571.56|7600.72|7564.72|163
1587895200000|2020-04-26 10:00:00|7603.11|7567.11|7611.31|7575.31|7618.16|7582.16|7602.91|7566.91|228
1587895500000|2020-04-26 10:05:00|7608.34|7572.34|7599.37|7563.37|7614.7|7578.7|7596.44|7560.44|105
1587895800000|2020-04-26 10:10:00|7598.52|7562.52|7606.05|7570.05|7607.36|7571.36|7594.62|7558.62|298
1587896100000|2020-04-26 10:15:00|7606.44|7570.44|7612.32|7576.32|7613.33|7577.33|7601.17|7565.17|307
1587896400000|2020-04-26 10:20:00|7612.34|7576.34|7608.19|7572.19|7619.07|7583.07|7607.23|7571.23|172
1587896700000|2020-04-26 10:25:00|7608.21|7572.21|7601.46|7565.46|7609.3|7573.3|7599.3|7563.3|206
1587897000000|2020-04-26 10:30:00|7601.1|7565.1|7607.28|7571.28|7609.16|7573.16|7601.1|7565.1|277
1587897300000|2020-04-26 10:35:00|7607.29|7571.29|7616.44|7580.44|7616.63|7580.63|7605.06|7569.06|424
1587897600000|2020-04-26 10:40:00|7616.77|7580.77|7618.64|7582.64|7620.09|7584.09|7611.4|7575.4|118
1587897900000|2020-04-26 10:45:00|7618.65|7582.65|7643.88|7607.88|7645.45|7609.45|7616.42|7580.42|156
1587898200000|2020-04-26 10:50:00|7644.27|7608.27|7654.44|7618.44|7662.04|7626.04|7622.62|7586.62|325
1587898500000|2020-04-26 10:55:00|7650.54|7614.54|7668.45|7632.45|7675.05|7639.05|7650.3|7614.3|342
1587898800000|2020-04-26 11:00:00|7668.54|7632.54|7669.41|7633.41|7685.07|7649.07|7642.9|7606.9|631
1587899100000|2020-04-26 11:05:00|7669.42|7633.42|7663.03|7627.03|7676.62|7640.62|7657.64|7621.64|613
1587899400000|2020-04-26 11:10:00|7661.98|7625.98|7682.73|7646.73|7689.68|7653.68|7661.57|7625.57|545
1587899700000|2020-04-26 11:15:00|7691.28|7655.28|7680.51|7644.51|7696.31|7660.31|7667.43|7631.43|561
1587900000000|2020-04-26 11:20:00|7680.5|7644.5|7663.61|7627.61|7680.55|7644.55|7652.25|7616.25|537
1587900300000|2020-04-26 11:25:00|7665|7629|7674.65|7638.65|7685.72|7649.72|7660.67|7624.67|766
1587900600000|2020-04-26 11:30:00|7676.56|7640.56|7670.44|7634.44|7676.56|7640.56|7668.78|7632.78|430
1587900900000|2020-04-26 11:35:00|7668.78|7632.78|7670.04|7634.04|7674.83|7638.83|7666.6|7630.6|246
1587901200000|2020-04-26 11:40:00|7669.14|7633.14|7669.85|7633.85|7675.83|7639.83|7667.33|7631.33|197
1587901500000|2020-04-26 11:45:00|7678.43|7642.43|7679.89|7643.89|7684.99|7648.99|7671.62|7635.62|640
1587901800000|2020-04-26 11:50:00|7679.9|7643.9|7673.55|7637.55|7682.57|7646.57|7671.49|7635.49|217
1587902100000|2020-04-26 11:55:00|7673.78|7637.78|7682.68|7646.68|7683.44|7647.44|7672.8|7636.8|144
1587902400000|2020-04-26 12:00:00|7685.48|7649.48|7663.3|7627.3|7688.9|7652.9|7654.89|7618.89|286
1587902700000|2020-04-26 12:05:00|7661.82|7625.82|7672.79|7636.79|7672.99|7636.99|7661.66|7625.66|200
1587903000000|2020-04-26 12:10:00|7672.8|7636.8|7669.97|7633.97|7677.44|7641.44|7666.74|7630.74|451
1587903300000|2020-04-26 12:15:00|7673.24|7637.24|7667.57|7631.57|7676.44|7640.44|7660.72|7624.72|585
1587903600000|2020-04-26 12:20:00|7661.71|7625.71|7672.19|7636.19|7672.84|7636.84|7658.66|7622.66|619
1587903900000|2020-04-26 12:25:00|7672.22|7636.22|7663.79|7627.79|7676.2|7640.2|7653.22|7617.22|415
1587904200000|2020-04-26 12:30:00|7663.8|7627.8|7669.35|7633.35|7671.18|7635.18|7661.74|7625.74|276
1587904500000|2020-04-26 12:35:00|7669.34|7633.34|7674.66|7638.66|7675.87|7639.87|7666.25|7630.25|290
1587904800000|2020-04-26 12:40:00|7674.61|7638.61|7675.2|7639.2|7676.93|7640.93|7673.23|7637.23|68
1587905100000|2020-04-26 12:45:00|7676.06|7640.06|7691.45|7655.45|7691.45|7655.45|7675.2|7639.2|101
1587905400000|2020-04-26 12:50:00|7688.75|7652.75|7675.76|7639.76|7690.23|7654.23|7675.12|7639.12|67
1587905700000|2020-04-26 12:55:00|7675.89|7639.89|7668.78|7632.78|7677.32|7641.32|7665.72|7629.72|42
1587906000000|2020-04-26 13:00:00|7668.65|7632.65|7682.19|7646.19|7684.56|7648.56|7668.65|7632.65|128
1587906300000|2020-04-26 13:05:00|7682.61|7646.61|7686.01|7650.01|7686.5|7650.5|7680.66|7644.66|67
1587906600000|2020-04-26 13:10:00|7684.44|7648.44|7686.28|7650.28|7701.05|7665.05|7684.12|7648.12|162
1587906900000|2020-04-26 13:15:00|7686.17|7650.17|7704.4|7668.4|7707.21|7671.21|7685.68|7649.68|193
1587907200000|2020-04-26 13:20:00|7703.66|7667.66|7671.41|7635.41|7716.72|7680.72|7665.12|7629.12|235
1587907500000|2020-04-26 13:25:00|7672.53|7636.53|7675.61|7639.61|7675.89|7639.89|7662.4|7626.4|201
1587907800000|2020-04-26 13:30:00|7676.35|7640.35|7680.97|7644.97|7684.78|7648.78|7675.61|7639.61|134
1587908100000|2020-04-26 13:35:00|7680.71|7644.71|7690.95|7654.95|7693.52|7657.52|7680.56|7644.56|244
1587908400000|2020-04-26 13:40:00|7691.15|7655.15|7698.48|7662.48|7698.48|7662.48|7684.31|7648.31|364
1587908700000|2020-04-26 13:45:00|7698.49|7662.49|7700.63|7664.63|7702.27|7666.27|7696.2|7660.2|212
1587909000000|2020-04-26 13:50:00|7699.68|7663.68|7694.96|7658.96|7702.95|7666.95|7693.55|7657.55|326
1587909300000|2020-04-26 13:55:00|7694.95|7658.95|7708.09|7672.09|7717.28|7681.28|7693.17|7657.17|359
1587909600000|2020-04-26 14:00:00|7708.02|7672.02|7688.38|7652.38|7724.7|7688.7|7688.38|7652.38|337
1587909900000|2020-04-26 14:05:00|7689.55|7653.55|7685.1|7649.1|7692.49|7656.49|7677.53|7641.53|304
1587910200000|2020-04-26 14:10:00|7683.26|7647.26|7687.99|7651.99|7691.94|7655.94|7683.26|7647.26|205
1587910500000|2020-04-26 14:15:00|7688.48|7652.48|7685.71|7649.71|7694.71|7658.71|7683.39|7647.39|241
1587910800000|2020-04-26 14:20:00|7685.01|7649.01|7684.55|7648.55|7689.41|7653.41|7683.64|7647.64|211
1587911100000|2020-04-26 14:25:00|7684.41|7648.41|7689.8|7653.8|7690.68|7654.68|7681.33|7645.33|512
1587911400000|2020-04-26 14:30:00|7690.1|7654.1|7692.96|7656.96|7695.05|7659.05|7689.06|7653.06|326
1587911700000|2020-04-26 14:35:00|7693.22|7657.22|7687.4|7651.4|7698.98|7662.98|7685.5|7649.5|406
1587912000000|2020-04-26 14:40:00|7687.65|7651.65|7682.28|7646.28|7687.77|7651.77|7676.21|7640.21|264
1587912300000|2020-04-26 14:45:00|7681.96|7645.96|7668.98|7632.98|7683.85|7647.85|7668.37|7632.37|303
1587912600000|2020-04-26 14:50:00|7669.76|7633.76|7670.58|7634.58|7670.68|7634.68|7654.03|7618.03|582
1587912900000|2020-04-26 14:55:00|7670.78|7634.78|7666.46|7630.46|7673.65|7637.65|7666.46|7630.46|567
1587913200000|2020-04-26 15:00:00|7665.3|7629.3|7653.09|7617.09|7665.68|7629.68|7652.42|7616.42|513
1587913500000|2020-04-26 15:05:00|7653.1|7617.1|7571.89|7535.89|7660.44|7624.44|7571.89|7535.89|445
1587913800000|2020-04-26 15:10:00|7571.21|7535.21|7563.73|7527.73|7571.21|7535.21|7538.23|7502.23|644
1587914100000|2020-04-26 15:15:00|7563.33|7527.33|7581.37|7545.37|7583.13|7547.13|7559.65|7523.65|333
1587914400000|2020-04-26 15:20:00|7581.86|7545.86|7573.43|7537.43|7583.85|7547.85|7568.94|7532.94|191
1587914700000|2020-04-26 15:25:00|7573.53|7537.53|7571|7535|7573.53|7537.53|7564.88|7528.88|173
1587915000000|2020-04-26 15:30:00|7571.78|7535.78|7584.25|7548.25|7584.54|7548.54|7570.36|7534.36|373
1587915300000|2020-04-26 15:35:00|7582.73|7546.73|7574.8|7538.8|7584.27|7548.27|7571.75|7535.75|305
1587915600000|2020-04-26 15:40:00|7574.85|7538.85|7576.99|7540.99|7578.4|7542.4|7572.27|7536.27|57
1587915900000|2020-04-26 15:45:00|7575.92|7539.92|7585.03|7549.03|7585.99|7549.99|7575.92|7539.92|153
1587916200000|2020-04-26 15:50:00|7584.55|7548.55|7577.8|7541.8|7585.02|7549.02|7576.26|7540.26|166
1587916500000|2020-04-26 15:55:00|7577.55|7541.55|7568.76|7532.76|7577.55|7541.55|7568.25|7532.25|255
1587916800000|2020-04-26 16:00:00|7568.4|7532.4|7571.11|7535.11|7571.25|7535.25|7558.07|7522.07|468
1587917100000|2020-04-26 16:05:00|7571.08|7535.08|7579.75|7543.75|7583.46|7547.46|7571.08|7535.08|273
1587917400000|2020-04-26 16:10:00|7579.78|7543.78|7583.51|7547.51|7585.45|7549.45|7579.78|7543.78|286
1587917700000|2020-04-26 16:15:00|7583.52|7547.52|7596.98|7560.98|7599.56|7563.56|7582.84|7546.84|452
1587918000000|2020-04-26 16:20:00|7596.99|7560.99|7592.45|7556.45|7600.38|7564.38|7592.45|7556.45|292
1587918300000|2020-04-26 16:25:00|7591.91|7555.91|7591.15|7555.15|7596.14|7560.14|7585.7|7549.7|314
1587918600000|2020-04-26 16:30:00|7591.17|7555.17|7589.86|7553.86|7592.92|7556.92|7585.81|7549.81|445
1587918900000|2020-04-26 16:35:00|7589.36|7553.36|7605.93|7569.93|7606.52|7570.52|7588.34|7552.34|397
1587919200000|2020-04-26 16:40:00|7605.94|7569.94|7595.41|7559.41|7609|7573|7595.41|7559.41|232
1587919500000|2020-04-26 16:45:00|7595.54|7559.54|7593.89|7557.89|7598.7|7562.7|7593.49|7557.49|184
1587919800000|2020-04-26 16:50:00|7593.9|7557.9|7596.62|7560.62|7599.79|7563.79|7593.9|7557.9|227
1587920100000|2020-04-26 16:55:00|7596.64|7560.64|7589.31|7553.31|7597.15|7561.15|7589.3|7553.3|227
1587920400000|2020-04-26 17:00:00|7589.32|7553.32|7585.86|7549.86|7590.8|7554.8|7585.3|7549.3|209
1587920700000|2020-04-26 17:05:00|7584.65|7548.65|7585.78|7549.78|7588.5|7552.5|7580.88|7544.88|445
1587921000000|2020-04-26 17:10:00|7585.83|7549.83|7590.56|7554.56|7591.32|7555.32|7584.31|7548.31|316
1587921300000|2020-04-26 17:15:00|7589.77|7553.77|7595.31|7559.31|7595.98|7559.98|7589.52|7553.52|296
1587921600000|2020-04-26 17:20:00|7594.88|7558.88|7597.63|7561.63|7598.09|7562.09|7590.67|7554.67|420
1587921900000|2020-04-26 17:25:00|7596.75|7560.75|7595.55|7559.55|7597.63|7561.63|7591.13|7555.13|261
1587922200000|2020-04-26 17:30:00|7596|7560|7594.96|7558.96|7599.32|7563.32|7593.37|7557.37|191
1587922500000|2020-04-26 17:35:00|7595.04|7559.04|7597.82|7561.82|7599.52|7563.52|7592.86|7556.86|330
1587922800000|2020-04-26 17:40:00|7597.19|7561.19|7596.92|7560.92|7599.33|7563.33|7592.68|7556.68|227
1587923100000|2020-04-26 17:45:00|7597.13|7561.13|7607.57|7571.57|7611.37|7575.37|7596.92|7560.92|236
1587923400000|2020-04-26 17:50:00|7607.58|7571.58|7605.12|7569.12|7608.25|7572.25|7602.31|7566.31|330
1587923700000|2020-04-26 17:55:00|7605.56|7569.56|7606.8|7570.8|7611|7575|7604.27|7568.27|300
1587924000000|2020-04-26 18:00:00|7606.81|7570.81|7618.74|7582.74|7620.19|7584.19|7596.18|7560.18|438
1587924300000|2020-04-26 18:05:00|7618.45|7582.45|7628.53|7592.53|7631.97|7595.97|7614.68|7578.68|679
1587924600000|2020-04-26 18:10:00|7628.51|7592.51|7621.25|7585.25|7628.52|7592.52|7620.36|7584.36|368
1587924900000|2020-04-26 18:15:00|7621.37|7585.37|7631.59|7595.59|7631.59|7595.59|7619.35|7583.35|444
1587925200000|2020-04-26 18:20:00|7631.85|7595.85|7637.59|7601.59|7639.18|7603.18|7631.46|7595.46|185
1587925500000|2020-04-26 18:25:00|7637.85|7601.85|7635.79|7599.79|7639.22|7603.22|7629.87|7593.87|348
1587925800000|2020-04-26 18:30:00|7635.43|7599.43|7640.08|7604.08|7642.5|7606.5|7635.16|7599.16|340
1587926100000|2020-04-26 18:35:00|7640.12|7604.12|7642.36|7606.36|7646.6|7610.6|7640.01|7604.01|287
1587926400000|2020-04-26 18:40:00|7642.49|7606.49|7645.82|7609.82|7648.34|7612.34|7641|7605|376
1587926700000|2020-04-26 18:45:00|7644.71|7608.71|7641.47|7605.47|7644.99|7608.99|7635.12|7599.12|346
1587927000000|2020-04-26 18:50:00|7641.48|7605.48|7651.84|7615.84|7653.21|7617.21|7640.39|7604.39|394
1587927300000|2020-04-26 18:55:00|7651.96|7615.96|7648.37|7612.37|7652.44|7616.44|7646.42|7610.42|50
1587927600000|2020-04-26 19:00:00|7647.12|7611.12|7639.13|7603.13|7647.12|7611.12|7635.21|7599.21|96
1587927900000|2020-04-26 19:05:00|7639.14|7603.14|7642.36|7606.36|7643.05|7607.05|7634.87|7598.87|254
1587928200000|2020-04-26 19:10:00|7642|7606|7642.17|7606.17|7643.4|7607.4|7638.51|7602.51|407
1587928500000|2020-04-26 19:15:00|7642.18|7606.18|7643.46|7607.46|7647.13|7611.13|7642.18|7606.18|356
1587928800000|2020-04-26 19:20:00|7640.32|7604.32|7647.13|7611.13|7648.28|7612.28|7639.19|7603.19|338
1587929100000|2020-04-26 19:25:00|7647.14|7611.14|7642.29|7606.29|7647.44|7611.44|7641.09|7605.09|453
1587929400000|2020-04-26 19:30:00|7642.31|7606.31|7644.77|7608.77|7645.45|7609.45|7638.42|7602.42|448
1587929700000|2020-04-26 19:35:00|7644.05|7608.05|7641.4|7605.4|7644.83|7608.83|7639.28|7603.28|250
1587930000000|2020-04-26 19:40:00|7641.2|7605.2|7644.95|7608.95|7645|7609|7634.58|7598.58|209
1587930300000|2020-04-26 19:45:00|7644.3|7608.3|7652.62|7616.62|7652.62|7616.62|7644.3|7608.3|103
1587930600000|2020-04-26 19:50:00|7652.63|7616.63|7658.31|7622.31|7660.3|7624.3|7652.22|7616.22|318
1587930900000|2020-04-26 19:55:00|7658.46|7622.46|7672.46|7636.46|7675.21|7639.21|7658.18|7622.18|222
1587931200000|2020-04-26 20:00:00|7672.47|7636.47|7659.23|7623.23|7678.93|7642.93|7657.9|7621.9|355
1587931500000|2020-04-26 20:05:00|7659.29|7623.29|7664.85|7628.85|7667.39|7631.39|7656.67|7620.67|261
1587931800000|2020-04-26 20:10:00|7666.52|7630.52|7671.23|7635.23|7671.23|7635.23|7661.2|7625.2|243
1587932100000|2020-04-26 20:15:00|7671.38|7635.38|7674.78|7638.78|7674.78|7638.78|7668.51|7632.51|470
1587932400000|2020-04-26 20:20:00|7673.92|7637.92|7666.33|7630.33|7674.62|7638.62|7666.24|7630.24|269
1587932700000|2020-04-26 20:25:00|7669.69|7633.69|7667.14|7631.14|7673.44|7637.44|7664.15|7628.15|270
1587933000000|2020-04-26 20:30:00|7667.15|7631.15|7666.9|7630.9|7672.91|7636.91|7666.25|7630.25|433
1587933300000|2020-04-26 20:35:00|7666.91|7630.91|7665.1|7629.1|7667.11|7631.11|7662.59|7626.59|95
1587933600000|2020-04-26 20:40:00|7664.72|7628.72|7655.43|7619.43|7664.86|7628.86|7653.15|7617.15|98
1587933900000|2020-04-26 20:45:00|7657.42|7621.42|7664.15|7628.15|7664.15|7628.15|7655.43|7619.43|322
1587934200000|2020-04-26 20:50:00|7664.54|7628.54|7664.32|7628.32|7664.56|7628.56|7662.97|7626.97|258
1587934500000|2020-04-26 20:55:00|7664.39|7628.39|7668.18|7632.18|7668.18|7632.18|7663.71|7627.71|373
1587934800000|2020-04-26 21:00:00|7668.86|7632.86|7673.98|7637.98|7675.92|7639.92|7668.18|7632.18|438
1587935100000|2020-04-26 21:05:00|7673.92|7637.92|7675.12|7639.12|7675.9|7639.9|7672.96|7636.96|411
1587935400000|2020-04-26 21:10:00|7673.14|7637.14|7660.55|7624.55|7675.98|7639.98|7660.55|7624.55|258
1587935700000|2020-04-26 21:15:00|7660.31|7624.31|7661.97|7625.97|7662.77|7626.77|7656.49|7620.49|416
1587936000000|2020-04-26 21:20:00|7662.25|7626.25|7671.25|7635.25|7674.97|7638.97|7661.97|7625.97|362
1587936300000|2020-04-26 21:25:00|7669.28|7633.28|7662.89|7626.89|7671.25|7635.25|7659.96|7623.96|108
1587936600000|2020-04-26 21:30:00|7658.98|7622.98|7659.58|7623.58|7662.89|7626.89|7658.27|7622.27|93
1587936900000|2020-04-26 21:35:00|7659.57|7623.57|7641.31|7605.31|7663.92|7627.92|7639.98|7603.98|187
1587937200000|2020-04-26 21:40:00|7640.93|7604.93|7648.79|7612.79|7651.62|7615.62|7640.93|7604.93|381
1587937500000|2020-04-26 21:45:00|7647.06|7611.06|7649.43|7613.43|7652.57|7616.57|7643.45|7607.45|464
1587937800000|2020-04-26 21:50:00|7653.63|7617.63|7656.09|7620.09|7657.21|7621.21|7653.39|7617.39|71
1587938100000|2020-04-26 21:55:00|7655.02|7619.02|7653.49|7617.49|7656.32|7620.32|7651.4|7615.4|141
1587938400000|2020-04-26 22:00:00|7653.1|7617.1|7652.38|7616.38|7660|7624|7651.72|7615.72|249
1587938700000|2020-04-26 22:05:00|7651.13|7615.13|7621.46|7585.46|7651.13|7615.13|7614.84|7578.84|314
1587939000000|2020-04-26 22:10:00|7621.5|7585.5|7621.18|7585.18|7623.84|7587.84|7616.99|7580.99|311
1587939300000|2020-04-26 22:15:00|7621.19|7585.19|7611.18|7575.18|7621.6|7585.6|7606.97|7570.97|106
1587939600000|2020-04-26 22:20:00|7612.11|7576.11|7626.36|7590.36|7628.17|7592.17|7612.11|7576.11|470
1587939900000|2020-04-26 22:25:00|7626.39|7590.39|7638.08|7602.08|7638.08|7602.08|7626.39|7590.39|297
1587940200000|2020-04-26 22:30:00|7638.39|7602.39|7631.68|7595.68|7638.39|7602.39|7627.04|7591.04|326
1587940500000|2020-04-26 22:35:00|7632.36|7596.36|7622.85|7586.85|7632.56|7596.56|7620.07|7584.07|317
1587940800000|2020-04-26 22:40:00|7622.79|7586.79|7621.04|7585.04|7622.79|7586.79|7613.21|7577.21|218
1587941100000|2020-04-26 22:45:00|7621.03|7585.03|7621.31|7585.31|7621.73|7585.73|7617.77|7581.77|207
1587941400000|2020-04-26 22:50:00|7621.38|7585.38|7631.97|7595.97|7631.97|7595.97|7620.81|7584.81|147
1587941700000|2020-04-26 22:55:00|7632.2|7596.2|7637.74|7601.74|7637.96|7601.96|7632.2|7596.2|145
1587942000000|2020-04-26 23:00:00|7636.45|7600.45|7647.8|7611.8|7648.98|7612.98|7636.45|7600.45|322
1587942300000|2020-04-26 23:05:00|7648.14|7612.14|7659.1|7623.1|7661.27|7625.27|7646.61|7610.61|300
1587942600000|2020-04-26 23:10:00|7659.12|7623.12|7669.44|7633.44|7671.14|7635.14|7658.95|7622.95|241
1587942900000|2020-04-26 23:15:00|7667.33|7631.33|7664.49|7628.49|7669.69|7633.69|7657.76|7621.76|280
1587943200000|2020-04-26 23:20:00|7664.5|7628.5|7663.84|7627.84|7666.78|7630.78|7659.22|7623.22|164
1587943500000|2020-04-26 23:25:00|7664.9|7628.9|7681.66|7645.66|7683.4|7647.4|7664.9|7628.9|100
1587943800000|2020-04-26 23:30:00|7681.65|7645.65|7693.81|7657.81|7693.95|7657.95|7680.72|7644.72|90
1587944100000|2020-04-26 23:35:00|7696.49|7660.49|7703.44|7667.44|7705|7669|7692.01|7656.01|158
1587944400000|2020-04-26 23:40:00|7703.45|7667.45|7696|7660|7705.16|7669.16|7696|7660|292
1587944700000|2020-04-26 23:45:00|7696.19|7660.19|7709.22|7673.22|7711.23|7675.23|7694.02|7658.02|155
1587945000000|2020-04-26 23:50:00|7709.25|7673.25|7705.96|7669.96|7710.71|7674.71|7698.21|7662.21|220
1587945300000|2020-04-26 23:55:00|7707.93|7671.93|7719.7|7683.7|7719.73|7683.73|7707.93|7671.93|335
1587945600000|2020-04-27 00:00:00|7719.8|7683.8|7770.39|7734.39|7779.25|7743.25|7719.8|7683.8|416
1587945900000|2020-04-27 00:05:00|7770.22|7734.22|7746.31|7710.31|7771.88|7735.88|7737.68|7701.68|301
1587946200000|2020-04-27 00:10:00|7746.79|7710.79|7742.54|7706.54|7764.79|7728.79|7741.95|7705.95|392
1587946500000|2020-04-27 00:15:00|7742.69|7706.69|7756.81|7720.81|7765.04|7729.04|7742.69|7706.69|344
1587946800000|2020-04-27 00:20:00|7758.51|7722.51|7793.08|7757.08|7800.81|7764.81|7753.08|7717.08|402
1587947100000|2020-04-27 00:25:00|7792.57|7756.57|7769.73|7733.73|7794.39|7758.39|7769.73|7733.73|474
1587947400000|2020-04-27 00:30:00|7769.9|7733.9|7785.28|7749.28|7785.39|7749.39|7769.73|7733.73|306
1587947700000|2020-04-27 00:35:00|7784.32|7748.32|7743.02|7707.02|7785.28|7749.28|7742.84|7706.84|317
1587948000000|2020-04-27 00:40:00|7743.03|7707.03|7752.07|7716.07|7753.99|7717.99|7741|7705|565
1587948300000|2020-04-27 00:45:00|7751.95|7715.95|7753.28|7717.28|7755.69|7719.69|7738.26|7702.26|255
1587948600000|2020-04-27 00:50:00|7753.27|7717.27|7747.05|7711.05|7756.37|7720.37|7746.6|7710.6|248
1587948900000|2020-04-27 00:55:00|7744.54|7708.54|7768.23|7732.23|7769.5|7733.5|7744.54|7708.54|351
1587949200000|2020-04-27 01:00:00|7768.31|7732.31|7762.02|7726.02|7781.76|7745.76|7761.27|7725.27|348
1587949500000|2020-04-27 01:05:00|7762.1|7726.1|7768.62|7732.62|7768.87|7732.87|7759.26|7723.26|304
1587949800000|2020-04-27 01:10:00|7767.71|7731.71|7785.15|7749.15|7795.99|7759.99|7767.71|7731.71|471
1587950100000|2020-04-27 01:15:00|7785.16|7749.16|7713.49|7677.49|7807.57|7771.57|7691.27|7655.27|511
1587950400000|2020-04-27 01:20:00|7713.5|7677.5|7727.85|7691.85|7738.7|7702.7|7711|7675|255
1587950700000|2020-04-27 01:25:00|7727.54|7691.54|7759.11|7723.11|7767.9|7731.9|7725.96|7689.96|376
1587951000000|2020-04-27 01:30:00|7759.17|7723.17|7747.34|7711.34|7770.17|7734.17|7741.95|7705.95|426
1587951300000|2020-04-27 01:35:00|7747.42|7711.42|7745.8|7709.8|7751.76|7715.76|7742.28|7706.28|217
1587951600000|2020-04-27 01:40:00|7745.82|7709.82|7719.5|7683.5|7745.85|7709.85|7711.66|7675.66|230
1587951900000|2020-04-27 01:45:00|7718.79|7682.79|7711.23|7675.23|7720.11|7684.11|7706.42|7670.42|518
1587952200000|2020-04-27 01:50:00|7711.42|7675.42|7725.2|7689.2|7728.32|7692.32|7709.57|7673.57|412
1587952500000|2020-04-27 01:55:00|7725.27|7689.27|7721.94|7685.94|7728.83|7692.83|7721.15|7685.15|269
1587952800000|2020-04-27 02:00:00|7721.4|7685.4|7740.23|7704.23|7741.86|7705.86|7715.9|7679.9|354
1587953100000|2020-04-27 02:05:00|7740.36|7704.36|7739.73|7703.73|7746.63|7710.63|7738.32|7702.32|362
1587953400000|2020-04-27 02:10:00|7739.75|7703.75|7729|7693|7744.33|7708.33|7721.49|7685.49|415
1587953700000|2020-04-27 02:15:00|7729.2|7693.2|7721.4|7685.4|7737.33|7701.33|7718.43|7682.43|420
1587954000000|2020-04-27 02:20:00|7720.84|7684.84|7721.68|7685.68|7721.82|7685.82|7713.42|7677.42|222
1587954300000|2020-04-27 02:25:00|7721.29|7685.29|7735.12|7699.12|7736.14|7700.14|7721.29|7685.29|473
1587954600000|2020-04-27 02:30:00|7735.42|7699.42|7739.22|7703.22|7740.2|7704.2|7732.53|7696.53|330
1587954900000|2020-04-27 02:35:00|7739.51|7703.51|7740.84|7704.84|7744.8|7708.8|7739.2|7703.2|67
1587955200000|2020-04-27 02:40:00|7741.91|7705.91|7747.55|7711.55|7750.64|7714.64|7740.68|7704.68|144
1587955500000|2020-04-27 02:45:00|7747.56|7711.56|7753.88|7717.88|7759.68|7723.68|7747.56|7711.56|461
1587955800000|2020-04-27 02:50:00|7753.94|7717.94|7754.77|7718.77|7760.28|7724.28|7752.18|7716.18|348
1587956100000|2020-04-27 02:55:00|7754.62|7718.62|7757.09|7721.09|7757.21|7721.21|7753.62|7717.62|356
1587956400000|2020-04-27 03:00:00|7757.16|7721.16|7773.35|7737.35|7773.67|7737.67|7757.16|7721.16|396
1587956700000|2020-04-27 03:05:00|7773.34|7737.34|7765.05|7729.05|7773.34|7737.34|7757.41|7721.41|242
1587957000000|2020-04-27 03:10:00|7765.33|7729.33|7755.01|7719.01|7765.33|7729.33|7752.08|7716.08|176
1587957300000|2020-04-27 03:15:00|7755.02|7719.02|7750.5|7714.5|7755.79|7719.79|7747.78|7711.78|32
1587957600000|2020-04-27 03:20:00|7750.83|7714.83|7755.31|7719.31|7756.91|7720.91|7750.83|7714.83|233
1587957900000|2020-04-27 03:25:00|7753.1|7717.1|7765.55|7729.55|7765.68|7729.68|7753.1|7717.1|245
1587958200000|2020-04-27 03:30:00|7765.57|7729.57|7771.51|7735.51|7774.34|7738.34|7764.09|7728.09|257
1587958500000|2020-04-27 03:35:00|7771.48|7735.48|7768.59|7732.59|7772.24|7736.24|7765.8|7729.8|437
1587958800000|2020-04-27 03:40:00|7768.87|7732.87|7752.52|7716.52|7769.31|7733.31|7751.86|7715.86|252
1587959100000|2020-04-27 03:45:00|7753.18|7717.18|7764.5|7728.5|7766.16|7730.16|7753.18|7717.18|253
1587959400000|2020-04-27 03:50:00|7764.79|7728.79|7755.58|7719.58|7764.79|7728.79|7754.63|7718.63|252
1587959700000|2020-04-27 03:55:00|7755.54|7719.54|7756.66|7720.66|7758.42|7722.42|7751.11|7715.11|196
1587960000000|2020-04-27 04:00:00|7755.98|7719.98|7747.8|7711.8|7755.98|7719.98|7747.8|7711.8|97
1587960300000|2020-04-27 04:05:00|7746.36|7710.36|7742.06|7706.06|7747.05|7711.05|7741.06|7705.06|148
1587960600000|2020-04-27 04:10:00|7742.07|7706.07|7739.17|7703.17|7742.82|7706.82|7736.85|7700.85|559
1587960900000|2020-04-27 04:15:00|7739.49|7703.49|7749.46|7713.46|7752.71|7716.71|7735.94|7699.94|218
1587961200000|2020-04-27 04:20:00|7749.45|7713.45|7746.06|7710.06|7750.45|7714.45|7745.5|7709.5|357
1587961500000|2020-04-27 04:25:00|7745.37|7709.37|7730.47|7694.47|7745.37|7709.37|7727.92|7691.92|234
1587961800000|2020-04-27 04:30:00|7730.48|7694.48|7750.44|7714.44|7752.44|7716.44|7729.99|7693.99|208
1587962100000|2020-04-27 04:35:00|7750.93|7714.93|7751.89|7715.89|7755.64|7719.64|7750.7|7714.7|166
1587962400000|2020-04-27 04:40:00|7751.12|7715.12|7760.39|7724.39|7760.58|7724.58|7749.9|7713.9|138
1587962700000|2020-04-27 04:45:00|7760.82|7724.82|7761.21|7725.21|7763.24|7727.24|7754.6|7718.6|70
1587963000000|2020-04-27 04:50:00|7761.53|7725.53|7759.28|7723.28|7762.61|7726.61|7755.62|7719.62|29
1587963300000|2020-04-27 04:55:00|7759.13|7723.13|7756.34|7720.34|7759.13|7723.13|7751.63|7715.63|94
1587963600000|2020-04-27 05:00:00|7756.37|7720.37|7763.49|7727.49|7763.69|7727.69|7756.3|7720.3|124
1587963900000|2020-04-27 05:05:00|7763.48|7727.48|7767.85|7731.85|7772.38|7736.38|7763.48|7727.48|382
1587964200000|2020-04-27 05:10:00|7768.24|7732.24|7756|7720|7768.89|7732.89|7753.68|7717.68|560
1587964500000|2020-04-27 05:15:00|7755.02|7719.02|7745.68|7709.68|7755.46|7719.46|7743.77|7707.77|180
1587964800000|2020-04-27 05:20:00|7745.69|7709.69|7746.1|7710.1|7751.88|7715.88|7745.29|7709.29|316
1587965100000|2020-04-27 05:25:00|7746.46|7710.46|7758.72|7722.72|7759.3|7723.3|7745.89|7709.89|149
1587965400000|2020-04-27 05:30:00|7758.3|7722.3|7763.9|7727.9|7764.24|7728.24|7758.11|7722.11|88
1587965700000|2020-04-27 05:35:00|7764.22|7728.22|7753.24|7717.24|7764.22|7728.22|7752.78|7716.78|239
1587966000000|2020-04-27 05:40:00|7753.55|7717.55|7753.36|7717.36|7756.53|7720.53|7751.04|7715.04|191
1587966300000|2020-04-27 05:45:00|7752.69|7716.69|7737.32|7701.32|7754.67|7718.67|7737.32|7701.32|147
1587966600000|2020-04-27 05:50:00|7733.22|7697.22|7732.54|7696.54|7737.52|7701.52|7731.59|7695.59|205
1587966900000|2020-04-27 05:55:00|7732.97|7696.97|7720.42|7684.42|7732.97|7696.97|7711.43|7675.43|262
1587967200000|2020-04-27 06:00:00|7720.45|7684.45|7718.58|7682.58|7723.04|7687.04|7710.61|7674.61|159
1587967500000|2020-04-27 06:05:00|7718.68|7682.68|7726.77|7690.77|7734.83|7698.83|7718.58|7682.58|119
1587967800000|2020-04-27 06:10:00|7726.47|7690.47|7731.92|7695.92|7736.18|7700.18|7726.47|7690.47|127
1587968100000|2020-04-27 06:15:00|7731.91|7695.91|7701.7|7665.7|7731.91|7695.91|7696.5|7660.5|102
1587968400000|2020-04-27 06:20:00|7701.71|7665.71|7707.88|7671.88|7711.14|7675.14|7700.6|7664.6|216
1587968700000|2020-04-27 06:25:00|7707.27|7671.27|7705.73|7669.73|7710.88|7674.88|7702.73|7666.73|78
1587969000000|2020-04-27 06:30:00|7704.76|7668.76|7687.63|7651.63|7704.76|7668.76|7687.62|7651.62|72
1587969300000|2020-04-27 06:35:00|7688.75|7652.75|7706.24|7670.24|7707.96|7671.96|7687.51|7651.51|137
1587969600000|2020-04-27 06:40:00|7706.38|7670.38|7700.1|7664.1|7706.48|7670.48|7695.8|7659.8|105
1587969900000|2020-04-27 06:45:00|7699.14|7663.14|7706.62|7670.62|7707.41|7671.41|7698.37|7662.37|210
1587970200000|2020-04-27 06:50:00|7706.64|7670.64|7691.77|7655.77|7707.11|7671.11|7690.88|7654.88|206
1587970500000|2020-04-27 06:55:00|7691.78|7655.78|7680.18|7644.18|7692.06|7656.06|7673.35|7637.35|341
1587970800000|2020-04-27 07:00:00|7680.65|7644.65|7678.19|7642.19|7680.65|7644.65|7660.93|7624.93|197
1587971100000|2020-04-27 07:05:00|7677.9|7641.9|7692.03|7656.03|7695.22|7659.22|7676.58|7640.58|97
1587971400000|2020-04-27 07:10:00|7693.3|7657.3|7701.83|7665.83|7701.92|7665.92|7690.94|7654.94|149
1587971700000|2020-04-27 07:15:00|7701.84|7665.84|7700.7|7664.7|7708.47|7672.47|7697.81|7661.81|85
1587972000000|2020-04-27 07:20:00|7700.68|7664.68|7702.26|7666.26|7708.43|7672.43|7695.94|7659.94|212
1587972300000|2020-04-27 07:25:00|7702.43|7666.43|7701.44|7665.44|7704.24|7668.24|7700.24|7664.24|243
1587972600000|2020-04-27 07:30:00|7701.38|7665.38|7702.12|7666.12|7703.85|7667.85|7691.86|7655.86|206
1587972900000|2020-04-27 07:35:00|7701.39|7665.39|7706.38|7670.38|7713.09|7677.09|7701.39|7665.39|237
1587973200000|2020-04-27 07:40:00|7706.39|7670.39|7712.96|7676.96|7712.97|7676.97|7706.39|7670.39|92
1587973500000|2020-04-27 07:45:00|7712.97|7676.97|7714.18|7678.18|7716.97|7680.97|7709.75|7673.75|186
1587973800000|2020-04-27 07:50:00|7714.19|7678.19|7710.45|7674.45|7715.17|7679.17|7710.45|7674.45|70
1587974100000|2020-04-27 07:55:00|7710.59|7674.59|7723.95|7687.95|7724.02|7688.02|7710.22|7674.22|210
1587974400000|2020-04-27 08:00:00|7723.86|7687.86|7747|7711|7748.54|7712.54|7722.64|7686.64|192
1587974700000|2020-04-27 08:05:00|7747.21|7711.21|7750.82|7714.82|7758.52|7722.52|7746.26|7710.26|148
1587975000000|2020-04-27 08:10:00|7750.68|7714.68|7745.5|7709.5|7751.4|7715.4|7741.88|7705.88|149
1587975300000|2020-04-27 08:15:00|7745.54|7709.54|7754.17|7718.17|7756.44|7720.44|7745.54|7709.54|141
1587975600000|2020-04-27 08:20:00|7751.28|7715.28|7758.77|7722.77|7762.3|7726.3|7750.56|7714.56|128
1587975900000|2020-04-27 08:25:00|7758.43|7722.43|7742.28|7706.28|7758.43|7722.43|7742.28|7706.28|61
1587976200000|2020-04-27 08:30:00|7742.23|7706.23|7733.01|7697.01|7744.33|7708.33|7733.01|7697.01|124
1587976500000|2020-04-27 08:35:00|7730.53|7694.53|7734.82|7698.82|7735.42|7699.42|7729.4|7693.4|83
1587976800000|2020-04-27 08:40:00|7734.7|7698.7|7723.84|7687.84|7734.7|7698.7|7723.84|7687.84|53
1587977100000|2020-04-27 08:45:00|7723.83|7687.83|7718.75|7682.75|7723.83|7687.83|7708.51|7672.51|144
1587977400000|2020-04-27 08:50:00|7718.79|7682.79|7723.45|7687.45|7732.3|7696.3|7718.79|7682.79|92
1587977700000|2020-04-27 08:55:00|7723.35|7687.35|7728.71|7692.71|7728.71|7692.71|7720|7684|83
1587978000000|2020-04-27 09:00:00|7728.22|7692.22|7703.8|7667.8|7728.22|7692.22|7703.8|7667.8|68
1587978300000|2020-04-27 09:05:00|7702.92|7666.92|7710.75|7674.75|7711.05|7675.05|7702.92|7666.92|134
1587978600000|2020-04-27 09:10:00|7710.79|7674.79|7716.7|7680.7|7717.96|7681.96|7709.64|7673.64|67
1587978900000|2020-04-27 09:15:00|7716.65|7680.65|7711.61|7675.61|7717.95|7681.95|7711.61|7675.61|88
1587979200000|2020-04-27 09:20:00|7711.11|7675.11|7719.37|7683.37|7719.37|7683.37|7710.92|7674.92|30
1587979500000|2020-04-27 09:25:00|7719.55|7683.55|7727.44|7691.44|7727.49|7691.49|7719.37|7683.37|64
1587979800000|2020-04-27 09:30:00|7727.49|7691.49|7736.24|7700.24|7737.55|7701.55|7725.97|7689.97|125
1587980100000|2020-04-27 09:35:00|7736.56|7700.56|7743.41|7707.41|7744.14|7708.14|7734.88|7698.88|150
1587980400000|2020-04-27 09:40:00|7743.29|7707.29|7749.55|7713.55|7749.76|7713.76|7738.54|7702.54|188
1587980700000|2020-04-27 09:45:00|7748.3|7712.3|7732.28|7696.28|7749.62|7713.62|7731.73|7695.73|131
1587981000000|2020-04-27 09:50:00|7732.13|7696.13|7729.59|7693.59|7733.44|7697.44|7729.59|7693.59|187
1587981300000|2020-04-27 09:55:00|7727.66|7691.66|7726.39|7690.39|7728.8|7692.8|7724.12|7688.12|152
1587981600000|2020-04-27 10:00:00|7726.38|7690.38|7711.03|7675.03|7726.39|7690.39|7710.34|7674.34|134
1587981900000|2020-04-27 10:05:00|7711.05|7675.05|7716.43|7680.43|7716.43|7680.43|7711.03|7675.03|193
1587982200000|2020-04-27 10:10:00|7715.48|7679.48|7731.27|7695.27|7731.27|7695.27|7713.24|7677.24|130
1587982500000|2020-04-27 10:15:00|7730.74|7694.74|7731.79|7695.79|7733.65|7697.65|7728.94|7692.94|55
1587982800000|2020-04-27 10:20:00|7731.57|7695.57|7736.24|7700.24|7737.03|7701.03|7730.74|7694.74|100
1587983100000|2020-04-27 10:25:00|7736.25|7700.25|7721.7|7685.7|7736.25|7700.25|7721.7|7685.7|48
1587983400000|2020-04-27 10:30:00|7721.19|7685.19|7714.01|7678.01|7722.58|7686.58|7713.86|7677.86|70
1587983700000|2020-04-27 10:35:00|7714.11|7678.11|7717.96|7681.96|7718.88|7682.88|7712.55|7676.55|59
1587984000000|2020-04-27 10:40:00|7718.15|7682.15|7718.46|7682.46|7719.59|7683.59|7715.7|7679.7|55
1587984300000|2020-04-27 10:45:00|7718.56|7682.56|7707.89|7671.89|7723.57|7687.57|7707.27|7671.27|115
1587984600000|2020-04-27 10:50:00|7707.84|7671.84|7705.89|7669.89|7707.84|7671.84|7693.86|7657.86|170
1587984900000|2020-04-27 10:55:00|7706.37|7670.37|7715.79|7679.79|7725.5|7689.5|7705.95|7669.95|161
1587985200000|2020-04-27 11:00:00|7715.67|7679.67|7722.15|7686.15|7724.59|7688.59|7709.93|7673.93|173
1587985500000|2020-04-27 11:05:00|7720.86|7684.86|7728.98|7692.98|7731.66|7695.66|7719.57|7683.57|179
1587985800000|2020-04-27 11:10:00|7728.69|7692.69|7729.33|7693.33|7729.86|7693.86|7725.96|7689.96|112
1587986100000|2020-04-27 11:15:00|7729.19|7693.19|7725.91|7689.91|7729.46|7693.46|7722.53|7686.53|121
1587986400000|2020-04-27 11:20:00|7725.86|7689.86|7722.03|7686.03|7727.91|7691.91|7716.7|7680.7|164
1587986700000|2020-04-27 11:25:00|7722.33|7686.33|7723.73|7687.73|7723.91|7687.91|7718.36|7682.36|147
1587987000000|2020-04-27 11:30:00|7723.68|7687.68|7740.66|7704.66|7740.68|7704.68|7723.68|7687.68|81
1587987300000|2020-04-27 11:35:00|7740.68|7704.68|7745.09|7709.09|7746.06|7710.06|7735.73|7699.73|85
1587987600000|2020-04-27 11:40:00|7744.58|7708.58|7736.28|7700.28|7745.1|7709.1|7736.28|7700.28|235
1587987900000|2020-04-27 11:45:00|7736.29|7700.29|7745.2|7709.2|7746.69|7710.69|7736.28|7700.28|198
1587988200000|2020-04-27 11:50:00|7745.3|7709.3|7737.64|7701.64|7746.79|7710.79|7737.64|7701.64|70
1587988500000|2020-04-27 11:55:00|7734.12|7698.12|7739.13|7703.13|7739.43|7703.43|7731.72|7695.72|105
1587988800000|2020-04-27 12:00:00|7739.39|7703.39|7737.33|7701.33|7750.32|7714.32|7737.33|7701.33|153
1587989100000|2020-04-27 12:05:00|7735.72|7699.72|7724|7688|7735.72|7699.72|7721.17|7685.17|83
1587989400000|2020-04-27 12:10:00|7725.21|7689.21|7718.72|7682.72|7729.49|7693.49|7708.13|7672.13|96
1587989700000|2020-04-27 12:15:00|7718.52|7682.52|7731.06|7695.06|7732.43|7696.43|7718.15|7682.15|153
1587990000000|2020-04-27 12:20:00|7730.84|7694.84|7729.22|7693.22|7730.84|7694.84|7724.45|7688.45|26
1587990300000|2020-04-27 12:25:00|7729.23|7693.23|7727.64|7691.64|7732.88|7696.88|7727.64|7691.64|38
1587990600000|2020-04-27 12:30:00|7727.09|7691.09|7722.43|7686.43|7732.77|7696.77|7720.42|7684.42|32
1587990900000|2020-04-27 12:35:00|7722.17|7686.17|7724.01|7688.01|7724.43|7688.43|7714.68|7678.68|106
1587991200000|2020-04-27 12:40:00|7724.12|7688.12|7712.36|7676.36|7724.12|7688.12|7702.19|7666.19|126
1587991500000|2020-04-27 12:45:00|7712.17|7676.17|7712.92|7676.92|7713.25|7677.25|7705.06|7669.06|136
1587991800000|2020-04-27 12:50:00|7712.93|7676.93|7717.84|7681.84|7718.6|7682.6|7712.02|7676.02|145
1587992100000|2020-04-27 12:55:00|7717.48|7681.48|7719.84|7683.84|7720.99|7684.99|7714.15|7678.15|86
1587992400000|2020-04-27 13:00:00|7719.85|7683.85|7727.09|7691.09|7727.51|7691.51|7719.85|7683.85|108
1587992700000|2020-04-27 13:05:00|7726.83|7690.83|7713.85|7677.85|7726.83|7690.83|7713.37|7677.37|34
1587993000000|2020-04-27 13:10:00|7713.7|7677.7|7709.87|7673.87|7714.04|7678.04|7708.76|7672.76|72
1587993300000|2020-04-27 13:15:00|7709.76|7673.76|7701.46|7665.46|7709.76|7673.76|7692.92|7656.92|112
1587993600000|2020-04-27 13:20:00|7700.56|7664.56|7683.06|7647.06|7702.64|7666.64|7677.42|7641.42|251
1587993900000|2020-04-27 13:25:00|7682.43|7646.43|7684.28|7648.28|7693.69|7657.69|7675.5|7639.5|269
1587994200000|2020-04-27 13:30:00|7683.5|7647.5|7688.91|7652.91|7691.22|7655.22|7657.66|7621.66|316
1587994500000|2020-04-27 13:35:00|7689.09|7653.09|7708.88|7672.88|7710.73|7674.73|7689.09|7653.09|389
1587994800000|2020-04-27 13:40:00|7708.87|7672.87|7699.69|7663.69|7709.03|7673.03|7697.31|7661.31|212
1587995100000|2020-04-27 13:45:00|7698.71|7662.71|7705.3|7669.3|7708.56|7672.56|7698.71|7662.71|167
1587995400000|2020-04-27 13:50:00|7705.31|7669.31|7724.1|7688.1|7725.85|7689.85|7705.31|7669.31|161
1587995700000|2020-04-27 13:55:00|7723.92|7687.92|7717.56|7681.56|7726.97|7690.97|7716.16|7680.16|179
1587996000000|2020-04-27 14:00:00|7717.97|7681.97|7706.51|7670.51|7717.97|7681.97|7706.51|7670.51|82
1587996300000|2020-04-27 14:05:00|7706.5|7670.5|7708.56|7672.56|7709.07|7673.07|7701.9|7665.9|72
1587996600000|2020-04-27 14:10:00|7708.36|7672.36|7704.48|7668.48|7708.82|7672.82|7695.95|7659.95|140
1587996900000|2020-04-27 14:15:00|7704.7|7668.7|7709.46|7673.46|7709.65|7673.65|7699.13|7663.13|74
1587997200000|2020-04-27 14:20:00|7709.58|7673.58|7703.6|7667.6|7712.26|7676.26|7701.09|7665.09|59
1587997500000|2020-04-27 14:25:00|7703.59|7667.59|7691.38|7655.38|7705.16|7669.16|7688.92|7652.92|41
1587997800000|2020-04-27 14:30:00|7691.86|7655.86|7695.22|7659.22|7695.22|7659.22|7691.38|7655.38|43
1587998100000|2020-04-27 14:35:00|7694.84|7658.84|7685.66|7649.66|7694.84|7658.84|7682.06|7646.06|87
1587998400000|2020-04-27 14:40:00|7685.63|7649.63|7679.78|7643.78|7685.63|7649.63|7673.9|7637.9|155
1587998700000|2020-04-27 14:45:00|7679.25|7643.25|7681.55|7645.55|7684.53|7648.53|7661|7625|281
1587999000000|2020-04-27 14:50:00|7681.57|7645.57|7693.18|7657.18|7698.12|7662.12|7681.31|7645.31|290
1587999300000|2020-04-27 14:55:00|7693.07|7657.07|7692.21|7656.21|7698.42|7662.42|7689.19|7653.19|189
1587999600000|2020-04-27 15:00:00|7692.2|7656.2|7687.29|7651.29|7692.2|7656.2|7681.29|7645.29|82
1587999900000|2020-04-27 15:05:00|7687.24|7651.24|7683.63|7647.63|7687.24|7651.24|7678.4|7642.4|161
1588000200000|2020-04-27 15:10:00|7683.08|7647.08|7692.47|7656.47|7692.47|7656.47|7681.57|7645.57|101
1588000500000|2020-04-27 15:15:00|7692.51|7656.51|7698.86|7662.86|7698.86|7662.86|7692.2|7656.2|202
1588000800000|2020-04-27 15:20:00|7699.14|7663.14|7693.86|7657.86|7704.68|7668.68|7691.49|7655.49|330
1588001100000|2020-04-27 15:25:00|7693.9|7657.9|7701.1|7665.1|7703.42|7667.42|7693.9|7657.9|162
1588001400000|2020-04-27 15:30:00|7701.09|7665.09|7704.11|7668.11|7708.22|7672.22|7698.04|7662.04|217
1588001700000|2020-04-27 15:35:00|7704.17|7668.17|7706.68|7670.68|7706.75|7670.75|7701.41|7665.41|239
1588002000000|2020-04-27 15:40:00|7706.9|7670.9|7713.8|7677.8|7713.85|7677.85|7706.88|7670.88|202
1588002300000|2020-04-27 15:45:00|7713.85|7677.85|7715.86|7679.86|7716.98|7680.98|7711.35|7675.35|169
1588002600000|2020-04-27 15:50:00|7715.03|7679.03|7702.54|7666.54|7715.03|7679.03|7702.53|7666.53|200
1588002900000|2020-04-27 15:55:00|7702.76|7666.76|7704.19|7668.19|7707.28|7671.28|7699.5|7663.5|73
1588003200000|2020-04-27 16:00:00|7703.08|7667.08|7693.12|7657.12|7703.35|7667.35|7688.09|7652.09|114
1588003500000|2020-04-27 16:05:00|7692.56|7656.56|7691.15|7655.15|7692.56|7656.56|7686.7|7650.7|293
1588003800000|2020-04-27 16:10:00|7691.14|7655.14|7690.23|7654.23|7691.32|7655.32|7686.58|7650.58|190
1588004100000|2020-04-27 16:15:00|7690.24|7654.24|7698.59|7662.59|7699.75|7663.75|7690.24|7654.24|179
1588004400000|2020-04-27 16:20:00|7698.6|7662.6|7707.13|7671.13|7708.15|7672.15|7698.6|7662.6|445
1588004700000|2020-04-27 16:25:00|7707.2|7671.2|7705.43|7669.43|7710.73|7674.73|7704|7668|444
1588005000000|2020-04-27 16:30:00|7705.7|7669.7|7703.9|7667.9|7709.76|7673.76|7701.11|7665.11|276
1588005300000|2020-04-27 16:35:00|7703.85|7667.85|7707.51|7671.51|7707.51|7671.51|7701.91|7665.91|151
1588005600000|2020-04-27 16:40:00|7708.23|7672.23|7707.72|7671.72|7708.23|7672.23|7702.4|7666.4|111
1588005900000|2020-04-27 16:45:00|7707.73|7671.73|7696|7660|7707.73|7671.73|7694.47|7658.47|136
1588006200000|2020-04-27 16:50:00|7696.01|7660.01|7688.4|7652.4|7699.68|7663.68|7686.45|7650.45|254
1588006500000|2020-04-27 16:55:00|7689.55|7653.55|7685.88|7649.88|7692.18|7656.18|7685.88|7649.88|103
1588006800000|2020-04-27 17:00:00|7685.89|7649.89|7685.71|7649.71|7689.05|7653.05|7677.18|7641.18|99
1588007100000|2020-04-27 17:05:00|7685.98|7649.98|7686.44|7650.44|7688.96|7652.96|7684.36|7648.36|90
1588007400000|2020-04-27 17:10:00|7686.52|7650.52|7691.39|7655.39|7691.39|7655.39|7685.05|7649.05|74
1588007700000|2020-04-27 17:15:00|7690.1|7654.1|7690.63|7654.63|7693.99|7657.99|7690.08|7654.08|66
1588008000000|2020-04-27 17:20:00|7691.22|7655.22|7691.39|7655.39|7692.79|7656.79|7689.51|7653.51|61
1588008300000|2020-04-27 17:25:00|7691.24|7655.24|7686.72|7650.72|7691.24|7655.24|7686.72|7650.72|42
1588008600000|2020-04-27 17:30:00|7686.35|7650.35|7678.21|7642.21|7686.8|7650.8|7677.13|7641.13|45
1588008900000|2020-04-27 17:35:00|7678.2|7642.2|7671.37|7635.37|7680.3|7644.3|7664.21|7628.21|135
1588009200000|2020-04-27 17:40:00|7671.24|7635.24|7683.62|7647.62|7684.65|7648.65|7670.52|7634.52|164
1588009500000|2020-04-27 17:45:00|7683.63|7647.63|7686.77|7650.77|7689.37|7653.37|7683.62|7647.62|105
1588009800000|2020-04-27 17:50:00|7686.83|7650.83|7688.79|7652.79|7693.41|7657.41|7684.94|7648.94|297
1588010100000|2020-04-27 17:55:00|7687.8|7651.8|7684.79|7648.79|7688.54|7652.54|7682.64|7646.64|102
1588010400000|2020-04-27 18:00:00|7684.47|7648.47|7690.79|7654.79|7691.16|7655.16|7681.74|7645.74|392
1588010700000|2020-04-27 18:05:00|7690.86|7654.86|7693.62|7657.62|7695.51|7659.51|7689.21|7653.21|253
1588011000000|2020-04-27 18:10:00|7693.63|7657.63|7688.29|7652.29|7693.98|7657.98|7688.11|7652.11|200
1588011300000|2020-04-27 18:15:00|7690.96|7654.96|7693.32|7657.32|7694.33|7658.33|7690|7654|145
1588011600000|2020-04-27 18:20:00|7693.41|7657.41|7707.79|7671.79|7707.79|7671.79|7693.41|7657.41|232
1588011900000|2020-04-27 18:25:00|7707.45|7671.45|7703.63|7667.63|7708.88|7672.88|7702.33|7666.33|103
1588012200000|2020-04-27 18:30:00|7703.31|7667.31|7706.51|7670.51|7709.53|7673.53|7701.82|7665.82|93
1588012500000|2020-04-27 18:35:00|7706.97|7670.97|7709.35|7673.35|7711.75|7675.75|7705.81|7669.81|89
1588012800000|2020-04-27 18:40:00|7709.4|7673.4|7706.87|7670.87|7711.75|7675.75|7706.87|7670.87|132
1588013100000|2020-04-27 18:45:00|7704.54|7668.54|7722.9|7686.9|7723.33|7687.33|7704.54|7668.54|151
1588013400000|2020-04-27 18:50:00|7721.87|7685.87|7727.23|7691.23|7728.11|7692.11|7719.47|7683.47|167
1588013700000|2020-04-27 18:55:00|7729.36|7693.36|7733.08|7697.08|7733.67|7697.67|7728.27|7692.27|154
1588014000000|2020-04-27 19:00:00|7733.09|7697.09|7738.73|7702.73|7738.75|7702.75|7730.9|7694.9|288
1588014300000|2020-04-27 19:05:00|7738.44|7702.44|7732.73|7696.73|7744.5|7708.5|7732|7696|108
1588014600000|2020-04-27 19:10:00|7732.68|7696.68|7731.55|7695.55|7735.83|7699.83|7731.55|7695.55|33
1588014900000|2020-04-27 19:15:00|7731.56|7695.56|7735.19|7699.19|7737.77|7701.77|7731.56|7695.56|199
1588015200000|2020-04-27 19:20:00|7735.2|7699.2|7723.88|7687.88|7735.21|7699.21|7723.67|7687.67|71
1588015500000|2020-04-27 19:25:00|7723.96|7687.96|7727.6|7691.6|7728.65|7692.65|7722.44|7686.44|58
1588015800000|2020-04-27 19:30:00|7727.26|7691.26|7725.58|7689.58|7736.05|7700.05|7722.04|7686.04|231
1588016100000|2020-04-27 19:35:00|7724.95|7688.95|7719.29|7683.29|7726.22|7690.22|7717.33|7681.33|127
1588016400000|2020-04-27 19:40:00|7718.9|7682.9|7728.03|7692.03|7729.95|7693.95|7717.87|7681.87|240
1588016700000|2020-04-27 19:45:00|7729.8|7693.8|7730.2|7694.2|7730.71|7694.71|7727.65|7691.65|257
1588017000000|2020-04-27 19:50:00|7729.94|7693.94|7725.9|7689.9|7732.49|7696.49|7725.9|7689.9|183
1588017300000|2020-04-27 19:55:00|7725.99|7689.99|7726.57|7690.57|7729.36|7693.36|7724.96|7688.96|143
1588017600000|2020-04-27 20:00:00|7726.47|7690.47|7732.93|7696.93|7732.93|7696.93|7722.31|7686.31|238
1588017900000|2020-04-27 20:05:00|7733.81|7697.81|7735.15|7699.15|7736.54|7700.54|7730.65|7694.65|212
1588018200000|2020-04-27 20:10:00|7733.45|7697.45|7729.11|7693.11|7733.88|7697.88|7729.11|7693.11|124
1588018500000|2020-04-27 20:15:00|7728.08|7692.08|7717.54|7681.54|7728.16|7692.16|7716.96|7680.96|79
1588018800000|2020-04-27 20:20:00|7713.06|7677.06|7715.28|7679.28|7715.28|7679.28|7710.73|7674.73|89
1588019100000|2020-04-27 20:25:00|7715.29|7679.29|7716.37|7680.37|7720.1|7684.1|7715.28|7679.28|112
1588019400000|2020-04-27 20:30:00|7716.15|7680.15|7718.16|7682.16|7718.17|7682.17|7711.12|7675.12|106
1588019700000|2020-04-27 20:35:00|7718.17|7682.17|7718.04|7682.04|7721.24|7685.24|7717.55|7681.55|230
1588020000000|2020-04-27 20:40:00|7716.79|7680.79|7726.43|7690.43|7726.43|7690.43|7716.79|7680.79|54
1588020300000|2020-04-27 20:45:00|7722.73|7686.73|7718.55|7682.55|7723.87|7687.87|7715.46|7679.46|339
1588020600000|2020-04-27 20:50:00|7717.85|7681.85|7718.47|7682.47|7721.58|7685.58|7717.76|7681.76|294
1588020900000|2020-04-27 20:55:00|7718.45|7682.45|7719.87|7683.87|7723.48|7687.48|7718.11|7682.11|294
1588021200000|2020-04-27 21:00:00|7719.84|7683.84|7725.05|7689.05|7726.25|7690.25|7718.99|7682.99|265
1588021500000|2020-04-27 21:05:00|7725.2|7689.2|7734.92|7698.92|7737.95|7701.95|7724.73|7688.73|256
1588021800000|2020-04-27 21:10:00|7734.33|7698.33|7736.35|7700.35|7737.06|7701.06|7733.45|7697.45|176
1588022100000|2020-04-27 21:15:00|7736.47|7700.47|7756.69|7720.69|7756.69|7720.69|7735.78|7699.78|255
1588022400000|2020-04-27 21:20:00|7756.73|7720.73|7756.55|7720.55|7760.08|7724.08|7751.12|7715.12|361
1588022700000|2020-04-27 21:25:00|7753.98|7717.98|7759.92|7723.92|7759.92|7723.92|7753|7717|104
1588023000000|2020-04-27 21:30:00|7758.96|7722.96|7753.16|7717.16|7758.96|7722.96|7752.29|7716.29|52
1588023300000|2020-04-27 21:35:00|7753.21|7717.21|7756.28|7720.28|7756.96|7720.96|7752.32|7716.32|129
1588023600000|2020-04-27 21:40:00|7756.02|7720.02|7766.24|7730.24|7766.29|7730.29|7756.02|7720.02|176
1588023900000|2020-04-27 21:45:00|7766.32|7730.32|7762.17|7726.17|7783.73|7747.73|7762.17|7726.17|292
1588024200000|2020-04-27 21:50:00|7759.45|7723.45|7756.23|7720.23|7764.48|7728.48|7755.34|7719.34|83
1588024500000|2020-04-27 21:55:00|7755.36|7719.36|7748.05|7712.05|7757.3|7721.3|7747.93|7711.93|192
1588024800000|2020-04-27 22:00:00|7748.03|7712.03|7743.33|7707.33|7749.19|7713.19|7738.1|7702.1|265
1588025100000|2020-04-27 22:05:00|7745.58|7709.58|7751.57|7715.57|7753.05|7717.05|7742.08|7706.08|138
1588025400000|2020-04-27 22:10:00|7751.62|7715.62|7751.1|7715.1|7752.59|7716.59|7748.12|7712.12|65
1588025700000|2020-04-27 22:15:00|7751.28|7715.28|7758.63|7722.63|7761.84|7725.84|7751.07|7715.07|314
1588026000000|2020-04-27 22:20:00|7759.19|7723.19|7771.49|7735.49|7773.22|7737.22|7758.68|7722.68|426
1588026300000|2020-04-27 22:25:00|7770.75|7734.75|7769.05|7733.05|7770.75|7734.75|7762.07|7726.07|194
1588026600000|2020-04-27 22:30:00|7771.05|7735.05|7763.56|7727.56|7771.05|7735.05|7762.05|7726.05|47
1588026900000|2020-04-27 22:35:00|7762.64|7726.64|7764.41|7728.41|7768.85|7732.85|7761.84|7725.84|142
1588027200000|2020-04-27 22:40:00|7764.47|7728.47|7759.01|7723.01|7764.47|7728.47|7756.25|7720.25|34
1588027500000|2020-04-27 22:45:00|7757.62|7721.62|7778.16|7742.16|7779.42|7743.42|7757.6|7721.6|179
1588027800000|2020-04-27 22:50:00|7778.19|7742.19|7786.05|7750.05|7786.5|7750.5|7778.19|7742.19|150
1588028100000|2020-04-27 22:55:00|7786.06|7750.06|7789.69|7753.69|7791.75|7755.75|7784.44|7748.44|240
1588028400000|2020-04-27 23:00:00|7787.67|7751.67|7784.26|7748.26|7798.25|7762.25|7778.96|7742.96|227
1588028700000|2020-04-27 23:05:00|7783.11|7747.11|7780.63|7744.63|7785.56|7749.56|7775.92|7739.92|245
1588029000000|2020-04-27 23:10:00|7780.64|7744.64|7783.14|7747.14|7786.76|7750.76|7780.64|7744.64|118
1588029300000|2020-04-27 23:15:00|7783.24|7747.24|7776.94|7740.94|7784.13|7748.13|7776.94|7740.94|121
1588029600000|2020-04-27 23:20:00|7773.57|7737.57|7777.84|7741.84|7781.07|7745.07|7773.57|7737.57|48
1588029900000|2020-04-27 23:25:00|7777.06|7741.06|7776.32|7740.32|7779.19|7743.19|7768.88|7732.88|241
1588030200000|2020-04-27 23:30:00|7776.49|7740.49|7790.48|7754.48|7790.56|7754.56|7776.49|7740.49|163
1588030500000|2020-04-27 23:35:00|7790.47|7754.47|7790.32|7754.32|7791.01|7755.01|7784.89|7748.89|233
1588030800000|2020-04-27 23:40:00|7789.89|7753.89|7785.63|7749.63|7792.72|7756.72|7783.57|7747.57|142
1588031100000|2020-04-27 23:45:00|7786.05|7750.05|7785.69|7749.69|7787.99|7751.99|7784.32|7748.32|38
1588031400000|2020-04-27 23:50:00|7787.13|7751.13|7796.65|7760.65|7796.65|7760.65|7785.89|7749.89|68
1588031700000|2020-04-27 23:55:00|7796.51|7760.51|7800.21|7764.21|7804.15|7768.15|7796.29|7760.29|75
1588032000000|2020-04-28 00:00:00|7800.03|7764.03|7770.27|7734.27|7805.91|7769.91|7752.92|7716.92|242
1588032300000|2020-04-28 00:05:00|7770|7734|7766.85|7730.85|7770|7734|7763.33|7727.33|107
1588032600000|2020-04-28 00:10:00|7765.78|7729.78|7767.05|7731.05|7769.05|7733.05|7759.47|7723.47|408
1588032900000|2020-04-28 00:15:00|7767.07|7731.07|7767.17|7731.17|7773.21|7737.21|7766.68|7730.68|421
1588033200000|2020-04-28 00:20:00|7767.24|7731.24|7761.95|7725.95|7767.74|7731.74|7761.95|7725.95|216
1588033500000|2020-04-28 00:25:00|7761.44|7725.44|7752.95|7716.95|7761.59|7725.59|7751.53|7715.53|121
1588033800000|2020-04-28 00:30:00|7752.9|7716.9|7757.75|7721.75|7760.55|7724.55|7747.84|7711.84|122
1588034100000|2020-04-28 00:35:00|7756.85|7720.85|7751.58|7715.58|7756.85|7720.85|7751.58|7715.58|28
1588034400000|2020-04-28 00:40:00|7751.33|7715.33|7762.88|7726.88|7763.79|7727.79|7750.52|7714.52|184
1588034700000|2020-04-28 00:45:00|7762.84|7726.84|7756.35|7720.35|7763.05|7727.05|7751.93|7715.93|323
1588035000000|2020-04-28 00:50:00|7755.98|7719.98|7760.61|7724.61|7761|7725|7754.22|7718.22|140
1588035300000|2020-04-28 00:55:00|7760.16|7724.16|7767.05|7731.05|7768.27|7732.27|7760.16|7724.16|202
1588035600000|2020-04-28 01:00:00|7766.94|7730.94|7759.64|7723.64|7768.11|7732.11|7759.64|7723.64|145
1588035900000|2020-04-28 01:05:00|7757.64|7721.64|7743.06|7707.06|7760.64|7724.64|7743.06|7707.06|137
1588036200000|2020-04-28 01:10:00|7743|7707|7740.54|7704.54|7747.55|7711.55|7739.97|7703.97|84
1588036500000|2020-04-28 01:15:00|7739.39|7703.39|7731.29|7695.29|7739.48|7703.48|7727.33|7691.33|261
1588036800000|2020-04-28 01:20:00|7731.39|7695.39|7729.9|7693.9|7731.69|7695.69|7722.33|7686.33|98
1588037100000|2020-04-28 01:25:00|7731.11|7695.11|7737.34|7701.34|7737.72|7701.72|7731.11|7695.11|59
1588037400000|2020-04-28 01:30:00|7737.29|7701.29|7735.78|7699.78|7737.69|7701.69|7734.5|7698.5|10
1588037700000|2020-04-28 01:35:00|7733.6|7697.6|7728.86|7692.86|7735.78|7699.78|7728.7|7692.7|10
1588038000000|2020-04-28 01:40:00|7728.36|7692.36|7727.58|7691.58|7729.1|7693.1|7714.5|7678.5|47
1588038300000|2020-04-28 01:45:00|7727.52|7691.52|7728.65|7692.65|7728.93|7692.93|7721.39|7685.39|35
1588038600000|2020-04-28 01:50:00|7729.54|7693.54|7727.48|7691.48|7731.83|7695.83|7727.48|7691.48|34
1588038900000|2020-04-28 01:55:00|7726.67|7690.67|7721.34|7685.34|7731.09|7695.09|7720.64|7684.64|64
1588039200000|2020-04-28 02:00:00|7718.75|7682.75|7714.24|7678.24|7720.27|7684.27|7714.24|7678.24|63
1588039500000|2020-04-28 02:05:00|7712.5|7676.5|7713.59|7677.59|7713.59|7677.59|7703.51|7667.51|31
1588039800000|2020-04-28 02:10:00|7712.74|7676.74|7702.88|7666.88|7717.3|7681.3|7701.76|7665.76|83
1588040100000|2020-04-28 02:15:00|7699.68|7663.68|7700.48|7664.48|7703.25|7667.25|7695.08|7659.08|116
1588040400000|2020-04-28 02:20:00|7703.15|7667.15|7705.15|7669.15|7712.98|7676.98|7702.86|7666.86|84
1588040700000|2020-04-28 02:25:00|7701.88|7665.88|7707.43|7671.43|7707.83|7671.83|7698.65|7662.65|169
1588041000000|2020-04-28 02:30:00|7707.36|7671.36|7718.45|7682.45|7721.34|7685.34|7707.34|7671.34|129
1588041300000|2020-04-28 02:35:00|7718.34|7682.34|7721.62|7685.62|7722.94|7686.94|7714.02|7678.02|71
1588041600000|2020-04-28 02:40:00|7720.29|7684.29|7717.85|7681.85|7721.57|7685.57|7717.16|7681.16|39
1588041900000|2020-04-28 02:45:00|7719.14|7683.14|7722.72|7686.72|7722.72|7686.72|7717.45|7681.45|28
1588042200000|2020-04-28 02:50:00|7722.7|7686.7|7727.53|7691.53|7730.52|7694.52|7722.7|7686.7|36
1588042500000|2020-04-28 02:55:00|7728.4|7692.4|7728.54|7692.54|7729.24|7693.24|7726.54|7690.54|21
1588042800000|2020-04-28 03:00:00|7730.7|7694.7|7725.71|7689.71|7730.7|7694.7|7725.71|7689.71|15
1588043100000|2020-04-28 03:05:00|7723.42|7687.42|7717.87|7681.87|7723.42|7687.42|7715.7|7679.7|7
1588043400000|2020-04-28 03:10:00|7717.86|7681.86|7710.2|7674.2|7717.86|7681.86|7710.1|7674.1|64
1588043700000|2020-04-28 03:15:00|7710.1|7674.1|7716.08|7680.08|7717.27|7681.27|7706.46|7670.46|74
1588044000000|2020-04-28 03:20:00|7716.14|7680.14|7721.17|7685.17|7721.17|7685.17|7716.14|7680.14|51
1588044300000|2020-04-28 03:25:00|7723.63|7687.63|7721.25|7685.25|7724.4|7688.4|7719.75|7683.75|67
1588044600000|2020-04-28 03:30:00|7721.32|7685.32|7719.91|7683.91|7722.36|7686.36|7718.45|7682.45|20
1588044900000|2020-04-28 03:35:00|7719.97|7683.97|7732.79|7696.79|7732.79|7696.79|7719.97|7683.97|80
1588045200000|2020-04-28 03:40:00|7732.6|7696.6|7728.67|7692.67|7732.6|7696.6|7725.84|7689.84|50
1588045500000|2020-04-28 03:45:00|7728.8|7692.8|7722.79|7686.79|7729.95|7693.95|7718.84|7682.84|42
1588045800000|2020-04-28 03:50:00|7722.8|7686.8|7732.51|7696.51|7733.12|7697.12|7721.75|7685.75|129
1588046100000|2020-04-28 03:55:00|7732.36|7696.36|7725.08|7689.08|7733.26|7697.26|7724.49|7688.49|78
1588046400000|2020-04-28 04:00:00|7725.82|7689.82|7717.48|7681.48|7732.79|7696.79|7716.26|7680.26|34
1588046700000|2020-04-28 04:05:00|7717.23|7681.23|7701.43|7665.43|7717.23|7681.23|7699.05|7663.05|67
1588047000000|2020-04-28 04:10:00|7701.65|7665.65|7708.6|7672.6|7709.97|7673.97|7701.65|7665.65|103
1588047300000|2020-04-28 04:15:00|7708.81|7672.81|7700.55|7664.55|7709.91|7673.91|7699.98|7663.98|33
1588047600000|2020-04-28 04:20:00|7700.56|7664.56|7706.18|7670.18|7706.18|7670.18|7700.31|7664.31|109
1588047900000|2020-04-28 04:25:00|7706.28|7670.28|7694.18|7658.18|7706.28|7670.28|7690.94|7654.94|72
1588048200000|2020-04-28 04:30:00|7694.31|7658.31|7697.17|7661.17|7697.17|7661.17|7691.15|7655.15|69
1588048500000|2020-04-28 04:35:00|7696.91|7660.91|7696.46|7660.46|7698.32|7662.32|7695.3|7659.3|50
1588048800000|2020-04-28 04:40:00|7696.47|7660.47|7707.27|7671.27|7708.77|7672.77|7696.46|7660.46|67
1588049100000|2020-04-28 04:45:00|7705.83|7669.83|7689.69|7653.69|7705.83|7669.83|7689.69|7653.69|91
1588049400000|2020-04-28 04:50:00|7689.63|7653.63|7692.64|7656.64|7693.9|7657.9|7687.59|7651.59|106
1588049700000|2020-04-28 04:55:00|7692.15|7656.15|7711.25|7675.25|7715.85|7679.85|7689.19|7653.19|82
1588050000000|2020-04-28 05:00:00|7711.15|7675.15|7710.81|7674.81|7712.32|7676.32|7707.97|7671.97|97
1588050300000|2020-04-28 05:05:00|7709.7|7673.7|7708.48|7672.48|7712.77|7676.77|7706.14|7670.14|56
1588050600000|2020-04-28 05:10:00|7706.71|7670.71|7706.44|7670.44|7706.71|7670.71|7697.52|7661.52|39
1588050900000|2020-04-28 05:15:00|7704.96|7668.96|7706.71|7670.71|7713.19|7677.19|7703.28|7667.28|96
1588051200000|2020-04-28 05:20:00|7707.37|7671.37|7706.5|7670.5|7710.16|7674.16|7706.5|7670.5|90
1588051500000|2020-04-28 05:25:00|7706.87|7670.87|7711.86|7675.86|7715.15|7679.15|7706.5|7670.5|132
1588051800000|2020-04-28 05:30:00|7711.55|7675.55|7721.78|7685.78|7721.78|7685.78|7711.26|7675.26|117
1588052100000|2020-04-28 05:35:00|7721.73|7685.73|7721.01|7685.01|7721.78|7685.78|7710.58|7674.58|204
1588052400000|2020-04-28 05:40:00|7720.99|7684.99|7716.84|7680.84|7720.99|7684.99|7715.18|7679.18|85
1588052700000|2020-04-28 05:45:00|7716.83|7680.83|7718.99|7682.99|7719|7683|7715.62|7679.62|23
1588053000000|2020-04-28 05:50:00|7719.78|7683.78|7723.27|7687.27|7723.96|7687.96|7718.99|7682.99|116
1588053300000|2020-04-28 05:55:00|7723.28|7687.28|7720|7684|7723.8|7687.8|7719.45|7683.45|83
1588053600000|2020-04-28 06:00:00|7719.69|7683.69|7708.86|7672.86|7719.69|7683.69|7708.86|7672.86|77
1588053900000|2020-04-28 06:05:00|7708.84|7672.84|7714.19|7678.19|7714.24|7678.24|7689|7653|146
1588054200000|2020-04-28 06:10:00|7714.32|7678.32|7738.89|7702.89|7740.12|7704.12|7714.32|7678.32|311
1588054500000|2020-04-28 06:15:00|7737.84|7701.84|7738.64|7702.64|7748.29|7712.29|7733.75|7697.75|239
1588054800000|2020-04-28 06:20:00|7737.85|7701.85|7732.11|7696.11|7737.87|7701.87|7730.75|7694.75|162
1588055100000|2020-04-28 06:25:00|7734.5|7698.5|7740.03|7704.03|7740.34|7704.34|7732.32|7696.32|194
1588055400000|2020-04-28 06:30:00|7739.94|7703.94|7735.05|7699.05|7742.02|7706.02|7734.02|7698.02|215
1588055700000|2020-04-28 06:35:00|7735.06|7699.06|7737.42|7701.42|7739.8|7703.8|7734.22|7698.22|135
1588056000000|2020-04-28 06:40:00|7737.12|7701.12|7737.51|7701.51|7737.51|7701.51|7733.61|7697.61|70
1588056300000|2020-04-28 06:45:00|7735.01|7699.01|7745.81|7709.81|7745.81|7709.81|7735.01|7699.01|24
1588056600000|2020-04-28 06:50:00|7746.21|7710.21|7741.75|7705.75|7748.66|7712.66|7741.6|7705.6|42
1588056900000|2020-04-28 06:55:00|7741.8|7705.8|7737.9|7701.9|7741.86|7705.86|7734.72|7698.72|146
1588057200000|2020-04-28 07:00:00|7737.85|7701.85|7734.46|7698.46|7737.85|7701.85|7730.65|7694.65|88
1588057500000|2020-04-28 07:05:00|7734.3|7698.3|7725.47|7689.47|7734.46|7698.46|7722.5|7686.5|57
1588057800000|2020-04-28 07:10:00|7725.53|7689.53|7725.02|7689.02|7727.17|7691.17|7724.93|7688.93|48
1588058100000|2020-04-28 07:15:00|7724.48|7688.48|7721.75|7685.75|7724.48|7688.48|7718.5|7682.5|60
1588058400000|2020-04-28 07:20:00|7722.53|7686.53|7728.04|7692.04|7730.77|7694.77|7722.53|7686.53|43
1588058700000|2020-04-28 07:25:00|7727.77|7691.77|7720.85|7684.85|7728.23|7692.23|7719.5|7683.5|113
1588059000000|2020-04-28 07:30:00|7720.68|7684.68|7720.19|7684.19|7723.61|7687.61|7716.86|7680.86|53
1588059300000|2020-04-28 07:35:00|7720.2|7684.2|7726.79|7690.79|7728.02|7692.02|7720.2|7684.2|136
1588059600000|2020-04-28 07:40:00|7726.8|7690.8|7726.53|7690.53|7730.86|7694.86|7723.02|7687.02|160
1588059900000|2020-04-28 07:45:00|7726.9|7690.9|7726.84|7690.84|7729.76|7693.76|7725.34|7689.34|27
1588060200000|2020-04-28 07:50:00|7728.77|7692.77|7730.86|7694.86|7730.86|7694.86|7728.77|7692.77|25
1588060500000|2020-04-28 07:55:00|7730.16|7694.16|7726.91|7690.91|7730.16|7694.16|7726.37|7690.37|19
1588060800000|2020-04-28 08:00:00|7726.87|7690.87|7719.49|7683.49|7726.91|7690.91|7719.49|7683.49|18
1588061100000|2020-04-28 08:05:00|7719.37|7683.37|7706.5|7670.5|7720.96|7684.96|7706.23|7670.23|76
1588061400000|2020-04-28 08:10:00|7707.59|7671.59|7712.95|7676.95|7714.56|7678.56|7706.2|7670.2|57
1588061700000|2020-04-28 08:15:00|7712.68|7676.68|7721.44|7685.44|7722.74|7686.74|7712.68|7676.68|119
1588062000000|2020-04-28 08:20:00|7721.27|7685.27|7713.58|7677.58|7721.57|7685.57|7710.69|7674.69|75
1588062300000|2020-04-28 08:25:00|7713.59|7677.59|7712.41|7676.41|7716.83|7680.83|7711.47|7675.47|70
1588062600000|2020-04-28 08:30:00|7711.85|7675.85|7719.14|7683.14|7719.14|7683.14|7711.85|7675.85|25
1588062900000|2020-04-28 08:35:00|7720.26|7684.26|7717.97|7681.97|7720.72|7684.72|7717.52|7681.52|86
1588063200000|2020-04-28 08:40:00|7718.94|7682.94|7721.62|7685.62|7723.2|7687.2|7718.11|7682.11|76
1588063500000|2020-04-28 08:45:00|7721.38|7685.38|7713.91|7677.91|7721.38|7685.38|7711.83|7675.83|70
1588063800000|2020-04-28 08:50:00|7713.97|7677.97|7715.06|7679.06|7719.2|7683.2|7712.58|7676.58|83
1588064100000|2020-04-28 08:55:00|7714.77|7678.77|7712.48|7676.48|7716.73|7680.73|7712.48|7676.48|50
1588064400000|2020-04-28 09:00:00|7713.48|7677.48|7724.11|7688.11|7725.09|7689.09|7711.6|7675.6|56
1588064700000|2020-04-28 09:05:00|7725.16|7689.16|7721.49|7685.49|7725.16|7689.16|7719.32|7683.32|81
1588065000000|2020-04-28 09:10:00|7721.5|7685.5|7729.48|7693.48|7729.48|7693.48|7721.5|7685.5|72
1588065300000|2020-04-28 09:15:00|7729.49|7693.49|7730.4|7694.4|7739.87|7703.87|7729.49|7693.49|96
1588065600000|2020-04-28 09:20:00|7730.75|7694.75|7746.7|7710.7|7747.06|7711.06|7730.75|7694.75|132
1588065900000|2020-04-28 09:25:00|7746.18|7710.18|7738.06|7702.06|7746.18|7710.18|7738.06|7702.06|50
1588066200000|2020-04-28 09:30:00|7738.09|7702.09|7750.83|7714.83|7752.74|7716.74|7738.07|7702.07|109
1588066500000|2020-04-28 09:35:00|7753.6|7717.6|7758.73|7722.73|7759.69|7723.69|7753.6|7717.6|238
1588066800000|2020-04-28 09:40:00|7758.74|7722.74|7757.04|7721.04|7766.85|7730.85|7752.59|7716.59|139
1588067100000|2020-04-28 09:45:00|7758.45|7722.45|7752.79|7716.79|7765.1|7729.1|7749.28|7713.28|158
1588067400000|2020-04-28 09:50:00|7753.73|7717.73|7758.45|7722.45|7760.21|7724.21|7753.73|7717.73|77
1588067700000|2020-04-28 09:55:00|7758.27|7722.27|7768.5|7732.5|7770.88|7734.88|7758.15|7722.15|230
1588068000000|2020-04-28 10:00:00|7768.57|7732.57|7762.01|7726.01|7773.51|7737.51|7761.26|7725.26|165
1588068300000|2020-04-28 10:05:00|7762.02|7726.02|7759.44|7723.44|7765.15|7729.15|7757.45|7721.45|113
1588068600000|2020-04-28 10:10:00|7758.01|7722.01|7758.53|7722.53|7758.83|7722.83|7756.05|7720.05|286
1588068900000|2020-04-28 10:15:00|7758.54|7722.54|7758.27|7722.27|7765.47|7729.47|7757.42|7721.42|263
1588069200000|2020-04-28 10:20:00|7758.76|7722.76|7752.81|7716.81|7758.76|7722.76|7752.55|7716.55|145
1588069500000|2020-04-28 10:25:00|7752.22|7716.22|7748.36|7712.36|7752.22|7716.22|7745.35|7709.35|84
1588069800000|2020-04-28 10:30:00|7748.37|7712.37|7753.96|7717.96|7754.08|7718.08|7748.24|7712.24|62
1588070100000|2020-04-28 10:35:00|7753.54|7717.54|7763.74|7727.74|7764.44|7728.44|7753.53|7717.53|143
1588070400000|2020-04-28 10:40:00|7763.56|7727.56|7760.41|7724.41|7764.75|7728.75|7759.31|7723.31|65
1588070700000|2020-04-28 10:45:00|7760.49|7724.49|7761.72|7725.72|7762.15|7726.15|7760.01|7724.01|69
1588071000000|2020-04-28 10:50:00|7761.69|7725.69|7773.05|7737.05|7775.39|7739.39|7761.69|7725.69|84
1588071300000|2020-04-28 10:55:00|7773.15|7737.15|7768.59|7732.59|7778.96|7742.96|7766.19|7730.19|184
1588071600000|2020-04-28 11:00:00|7768.91|7732.91|7762.91|7726.91|7771.87|7735.87|7762.91|7726.91|69
1588071900000|2020-04-28 11:05:00|7762.62|7726.62|7759.16|7723.16|7762.62|7726.62|7754.18|7718.18|136
1588072200000|2020-04-28 11:10:00|7757.86|7721.86|7764.7|7728.7|7766.84|7730.84|7757.86|7721.86|106
1588072500000|2020-04-28 11:15:00|7764.76|7728.76|7762.08|7726.08|7766.13|7730.13|7759.34|7723.34|103
1588072800000|2020-04-28 11:20:00|7761.24|7725.24|7760.5|7724.5|7762.65|7726.65|7758.67|7722.67|112
1588073100000|2020-04-28 11:25:00|7761.38|7725.38|7756.71|7720.71|7761.38|7725.38|7752.82|7716.82|46
1588073400000|2020-04-28 11:30:00|7756.82|7720.82|7756.87|7720.87|7758.93|7722.93|7752.83|7716.83|116
1588073700000|2020-04-28 11:35:00|7757.06|7721.06|7758.47|7722.47|7761.5|7725.5|7753.26|7717.26|119
1588074000000|2020-04-28 11:40:00|7759.03|7723.03|7770.6|7734.6|7773.03|7737.03|7757.58|7721.58|118
1588074300000|2020-04-28 11:45:00|7770.59|7734.59|7764.77|7728.77|7771.46|7735.46|7761.33|7725.33|69
1588074600000|2020-04-28 11:50:00|7764.97|7728.97|7760.75|7724.75|7765.67|7729.67|7760.75|7724.75|34
1588074900000|2020-04-28 11:55:00|7758.5|7722.5|7755.36|7719.36|7761.3|7725.3|7755.36|7719.36|21
1588075200000|2020-04-28 12:00:00|7753.01|7717.01|7750.5|7714.5|7762.55|7726.55|7749.33|7713.33|107
1588075500000|2020-04-28 12:05:00|7750.48|7714.48|7747.67|7711.67|7750.48|7714.48|7738.9|7702.9|136
1588075800000|2020-04-28 12:10:00|7748.04|7712.04|7757.02|7721.02|7757.02|7721.02|7747.62|7711.62|179
1588076100000|2020-04-28 12:15:00|7758.07|7722.07|7755.85|7719.85|7758.47|7722.47|7755.85|7719.85|90
1588076400000|2020-04-28 12:20:00|7755.38|7719.38|7764.71|7728.71|7765.89|7729.89|7754.93|7718.93|185
1588076700000|2020-04-28 12:25:00|7764.73|7728.73|7769.72|7733.72|7770.86|7734.86|7761.76|7725.76|115
1588077000000|2020-04-28 12:30:00|7769.73|7733.73|7769.57|7733.57|7774.11|7738.11|7764.83|7728.83|78
1588077300000|2020-04-28 12:35:00|7769.69|7733.69|7767.13|7731.13|7772.23|7736.23|7766.83|7730.83|78
1588077600000|2020-04-28 12:40:00|7766.53|7730.53|7768.74|7732.74|7771.56|7735.56|7765.35|7729.35|142
1588077900000|2020-04-28 12:45:00|7768.75|7732.75|7768.21|7732.21|7774.03|7738.03|7765.59|7729.59|135
1588078200000|2020-04-28 12:50:00|7767.87|7731.87|7781.75|7745.75|7781.75|7745.75|7762.98|7726.98|113
1588078500000|2020-04-28 12:55:00|7780.45|7744.45|7783.22|7747.22|7785.5|7749.5|7776.25|7740.25|146
1588078800000|2020-04-28 13:00:00|7781.76|7745.76|7778.05|7742.05|7787.99|7751.99|7774.82|7738.82|75
1588079100000|2020-04-28 13:05:00|7777.04|7741.04|7773.45|7737.45|7777.04|7741.04|7768.05|7732.05|121
1588079400000|2020-04-28 13:10:00|7774.48|7738.48|7779.02|7743.02|7781.37|7745.37|7773.45|7737.45|71
1588079700000|2020-04-28 13:15:00|7780.41|7744.41|7768.95|7732.95|7780.41|7744.41|7768.95|7732.95|130
1588080000000|2020-04-28 13:20:00|7768.91|7732.91|7768.92|7732.92|7769.07|7733.07|7765.36|7729.36|119
1588080300000|2020-04-28 13:25:00|7768.72|7732.72|7766.49|7730.49|7769.05|7733.05|7766.48|7730.48|67
1588080600000|2020-04-28 13:30:00|7766.5|7730.5|7764.65|7728.65|7771.3|7735.3|7761.98|7725.98|46
1588080900000|2020-04-28 13:35:00|7763.65|7727.65|7760.07|7724.07|7765.64|7729.64|7755.44|7719.44|121
1588081200000|2020-04-28 13:40:00|7760.08|7724.08|7768|7732|7768.14|7732.14|7759.83|7723.83|130
1588081500000|2020-04-28 13:45:00|7768.01|7732.01|7770.35|7734.35|7770.66|7734.66|7767.37|7731.37|33
1588081800000|2020-04-28 13:50:00|7769.49|7733.49|7761.15|7725.15|7769.49|7733.49|7757.22|7721.22|52
1588082100000|2020-04-28 13:55:00|7760.4|7724.4|7752.84|7716.84|7761.72|7725.72|7752.84|7716.84|104
1588082400000|2020-04-28 14:00:00|7752.64|7716.64|7737.64|7701.64|7754.49|7718.49|7735.85|7699.85|144
1588082700000|2020-04-28 14:05:00|7737.65|7701.65|7748.3|7712.3|7748.45|7712.45|7737.65|7701.65|131
1588083000000|2020-04-28 14:10:00|7748.34|7712.34|7755.04|7719.04|7758.45|7722.45|7747.36|7711.36|179
1588083300000|2020-04-28 14:15:00|7755.05|7719.05|7755|7719|7759.48|7723.48|7752.46|7716.46|101
1588083600000|2020-04-28 14:20:00|7754.5|7718.5|7746.86|7710.86|7754.5|7718.5|7742.72|7706.72|87
1588083900000|2020-04-28 14:25:00|7746.87|7710.87|7750.91|7714.91|7752.32|7716.32|7745.23|7709.23|233
1588084200000|2020-04-28 14:30:00|7750.92|7714.92|7756.03|7720.03|7759.4|7723.4|7750.81|7714.81|259
1588084500000|2020-04-28 14:35:00|7756.07|7720.07|7764.15|7728.15|7766.35|7730.35|7755.63|7719.63|174
1588084800000|2020-04-28 14:40:00|7764.16|7728.16|7749.45|7713.45|7766.19|7730.19|7749.45|7713.45|182
1588085100000|2020-04-28 14:45:00|7749.53|7713.53|7754.09|7718.09|7754.95|7718.95|7746.15|7710.15|474
1588085400000|2020-04-28 14:50:00|7754.1|7718.1|7745.74|7709.74|7754.25|7718.25|7744.05|7708.05|417
1588085700000|2020-04-28 14:55:00|7745.22|7709.22|7713.14|7677.14|7745.22|7709.22|7713.01|7677.01|193
1588086000000|2020-04-28 15:00:00|7713.08|7677.08|7717.23|7681.23|7719.19|7683.19|7692.14|7656.14|211
1588086300000|2020-04-28 15:05:00|7716.23|7680.23|7728.8|7692.8|7733.51|7697.51|7710.32|7674.32|286
1588086600000|2020-04-28 15:10:00|7728.67|7692.67|7731.27|7695.27|7731.27|7695.27|7725.41|7689.41|75
1588086900000|2020-04-28 15:15:00|7731.97|7695.97|7728.29|7692.29|7731.97|7695.97|7721.71|7685.71|65
1588087200000|2020-04-28 15:20:00|7728.3|7692.3|7734.37|7698.37|7734.37|7698.37|7727.88|7691.88|168
1588087500000|2020-04-28 15:25:00|7734.38|7698.38|7749.24|7713.24|7751.82|7715.82|7734.38|7698.38|169
1588087800000|2020-04-28 15:30:00|7749.19|7713.19|7742.41|7706.41|7749.19|7713.19|7742.41|7706.41|51
1588088100000|2020-04-28 15:35:00|7742.42|7706.42|7738.14|7702.14|7745.24|7709.24|7736.54|7700.54|122
1588088400000|2020-04-28 15:40:00|7737.13|7701.13|7733.11|7697.11|7739.39|7703.39|7730.46|7694.46|50
1588088700000|2020-04-28 15:45:00|7733.06|7697.06|7733.01|7697.01|7733.58|7697.58|7730.76|7694.76|36
1588089000000|2020-04-28 15:50:00|7733.4|7697.4|7736.21|7700.21|7740.93|7704.93|7724.35|7688.35|147
1588089300000|2020-04-28 15:55:00|7737.44|7701.44|7738.07|7702.07|7745.15|7709.15|7737.42|7701.42|169
1588089600000|2020-04-28 16:00:00|7738.08|7702.08|7735.63|7699.63|7741.97|7705.97|7735.21|7699.21|166
1588089900000|2020-04-28 16:05:00|7736.13|7700.13|7752.24|7716.24|7752.24|7716.24|7734.12|7698.12|219
1588090200000|2020-04-28 16:10:00|7752.01|7716.01|7751.26|7715.26|7752.94|7716.94|7748|7712|277
1588090500000|2020-04-28 16:15:00|7751.22|7715.22|7747.98|7711.98|7752.36|7716.36|7742.84|7706.84|259
1588090800000|2020-04-28 16:20:00|7748.12|7712.12|7759.36|7723.36|7761.78|7725.78|7747.66|7711.66|394
1588091100000|2020-04-28 16:25:00|7759.37|7723.37|7756.5|7720.5|7760.73|7724.73|7752.96|7716.96|227
1588091400000|2020-04-28 16:30:00|7756.55|7720.55|7754.48|7718.48|7764.52|7728.52|7750.9|7714.9|318
1588091700000|2020-04-28 16:35:00|7754.55|7718.55|7752.61|7716.61|7755.93|7719.93|7747.18|7711.18|384
1588092000000|2020-04-28 16:40:00|7752.62|7716.62|7757.14|7721.14|7760.02|7724.02|7751.33|7715.33|330
1588092300000|2020-04-28 16:45:00|7757.19|7721.19|7751.72|7715.72|7762.35|7726.35|7750.6|7714.6|257
1588092600000|2020-04-28 16:50:00|7751.53|7715.53|7745|7709|7751.54|7715.54|7743.34|7707.34|225
1588092900000|2020-04-28 16:55:00|7744.74|7708.74|7748.93|7712.93|7749.57|7713.57|7739.2|7703.2|338
1588093200000|2020-04-28 17:00:00|7748.98|7712.98|7744.74|7708.74|7751.46|7715.46|7744.74|7708.74|235
1588093500000|2020-04-28 17:05:00|7744.88|7708.88|7744.82|7708.82|7746.11|7710.11|7742.5|7706.5|302
1588093800000|2020-04-28 17:10:00|7744.32|7708.32|7745.1|7709.1|7751.03|7715.03|7744.27|7708.27|190
1588094100000|2020-04-28 17:15:00|7744.98|7708.98|7734.39|7698.39|7746.19|7710.19|7734.39|7698.39|169
1588094400000|2020-04-28 17:20:00|7734.57|7698.57|7747.29|7711.29|7747.29|7711.29|7732.65|7696.65|244
1588094700000|2020-04-28 17:25:00|7747.3|7711.3|7747.66|7711.66|7748.23|7712.23|7743.54|7707.54|176
1588095000000|2020-04-28 17:30:00|7747.68|7711.68|7747.95|7711.95|7749.78|7713.78|7745.23|7709.23|58
1588095300000|2020-04-28 17:35:00|7748.27|7712.27|7752.84|7716.84|7753.17|7717.17|7747.84|7711.84|73
1588095600000|2020-04-28 17:40:00|7754.07|7718.07|7759.65|7723.65|7759.65|7723.65|7750.62|7714.62|97
1588095900000|2020-04-28 17:45:00|7759.3|7723.3|7762.37|7726.37|7763.53|7727.53|7756.03|7720.03|696
1588096200000|2020-04-28 17:50:00|7762.5|7726.5|7763.98|7727.98|7764.06|7728.06|7760.38|7724.38|291
1588096500000|2020-04-28 17:55:00|7763.8|7727.8|7753.49|7717.49|7763.81|7727.81|7745.87|7709.87|179
1588096800000|2020-04-28 18:00:00|7752.68|7716.68|7756.6|7720.6|7756.92|7720.92|7750.73|7714.73|60
1588097100000|2020-04-28 18:05:00|7756.2|7720.2|7758.37|7722.37|7759.14|7723.14|7754.05|7718.05|36
1588097400000|2020-04-28 18:10:00|7758.32|7722.32|7753.1|7717.1|7758.49|7722.49|7752.82|7716.82|140
1588097700000|2020-04-28 18:15:00|7753.33|7717.33|7751.8|7715.8|7755.61|7719.61|7751.04|7715.04|46
1588098000000|2020-04-28 18:20:00|7751.76|7715.76|7749.96|7713.96|7754.89|7718.89|7749.96|7713.96|64
1588098300000|2020-04-28 18:25:00|7749.97|7713.97|7757.79|7721.79|7757.79|7721.79|7749.64|7713.64|118
1588098600000|2020-04-28 18:30:00|7757.82|7721.82|7762.15|7726.15|7763.37|7727.37|7757.82|7721.82|169
1588098900000|2020-04-28 18:35:00|7762.16|7726.16|7758|7722|7762.19|7726.19|7756.03|7720.03|65
1588099200000|2020-04-28 18:40:00|7758.04|7722.04|7758.62|7722.62|7760.38|7724.38|7757.83|7721.83|111
1588099500000|2020-04-28 18:45:00|7758.63|7722.63|7763.33|7727.33|7763.38|7727.38|7756.94|7720.94|68
1588099800000|2020-04-28 18:50:00|7763.42|7727.42|7764.66|7728.66|7765.59|7729.59|7760.81|7724.81|385
1588100100000|2020-04-28 18:55:00|7764.8|7728.8|7762.52|7726.52|7765.24|7729.24|7761.4|7725.4|531
1588100400000|2020-04-28 19:00:00|7762.53|7726.53|7767.64|7731.64|7768.65|7732.65|7760.82|7724.82|286
1588100700000|2020-04-28 19:05:00|7768.03|7732.03|7758.19|7722.19|7772.45|7736.45|7758.19|7722.19|193
1588101000000|2020-04-28 19:10:00|7758.23|7722.23|7760.32|7724.32|7762.11|7726.11|7758.19|7722.19|69
1588101300000|2020-04-28 19:15:00|7759.77|7723.77|7755.95|7719.95|7760.13|7724.13|7755.16|7719.16|46
1588101600000|2020-04-28 19:20:00|7756.2|7720.2|7752.05|7716.05|7759.9|7723.9|7751.07|7715.07|62
1588101900000|2020-04-28 19:25:00|7752.1|7716.1|7746.72|7710.72|7752.89|7716.89|7746.71|7710.71|170
1588102200000|2020-04-28 19:30:00|7746.39|7710.39|7748.25|7712.25|7749.27|7713.27|7744.71|7708.71|59
1588102500000|2020-04-28 19:35:00|7748|7712|7747.76|7711.76|7749.51|7713.51|7744.73|7708.73|52
1588102800000|2020-04-28 19:40:00|7747.77|7711.77|7746.66|7710.66|7747.77|7711.77|7743.67|7707.67|148
1588103100000|2020-04-28 19:45:00|7746.67|7710.67|7745.1|7709.1|7746.8|7710.8|7741.81|7705.81|325
1588103400000|2020-04-28 19:50:00|7744.67|7708.67|7734.65|7698.65|7746.19|7710.19|7730.43|7694.43|231
1588103700000|2020-04-28 19:55:00|7734.2|7698.2|7741.66|7705.66|7741.72|7705.72|7734.2|7698.2|81
1588104000000|2020-04-28 20:00:00|7741|7705|7735.98|7699.98|7741|7705|7730.37|7694.37|192
1588104300000|2020-04-28 20:05:00|7735.69|7699.69|7746.33|7710.33|7747.87|7711.87|7735.69|7699.69|389
1588104600000|2020-04-28 20:10:00|7746.36|7710.36|7753.89|7717.89|7756.25|7720.25|7746.34|7710.34|392
1588104900000|2020-04-28 20:15:00|7753.88|7717.88|7754.55|7718.55|7756.82|7720.82|7753.35|7717.35|477
1588105200000|2020-04-28 20:20:00|7753.32|7717.32|7749.94|7713.94|7754.06|7718.06|7746.17|7710.17|302
1588105500000|2020-04-28 20:25:00|7746.03|7710.03|7751.46|7715.46|7754.34|7718.34|7746.03|7710.03|303
1588105800000|2020-04-28 20:30:00|7750.65|7714.65|7744.35|7708.35|7751.43|7715.43|7743.8|7707.8|155
1588106100000|2020-04-28 20:35:00|7743.84|7707.84|7755.93|7719.93|7757.99|7721.99|7743.6|7707.6|193
1588106400000|2020-04-28 20:40:00|7756.01|7720.01|7757.65|7721.65|7760.45|7724.45|7756.01|7720.01|360
1588106700000|2020-04-28 20:45:00|7757.66|7721.66|7756.73|7720.73|7760.36|7724.36|7755.93|7719.93|294
1588107000000|2020-04-28 20:50:00|7756.75|7720.75|7758.75|7722.75|7758.75|7722.75|7754.47|7718.47|271
1588107300000|2020-04-28 20:55:00|7757.75|7721.75|7752.43|7716.43|7757.75|7721.75|7752.43|7716.43|93
1588107600000|2020-04-28 21:00:00|7752.37|7716.37|7745.06|7709.06|7753.28|7717.28|7742.15|7706.15|56
1588107900000|2020-04-28 21:05:00|7744.56|7708.56|7745.43|7709.43|7746.56|7710.56|7743.45|7707.45|75
1588108200000|2020-04-28 21:10:00|7745.37|7709.37|7746.88|7710.88|7747.41|7711.41|7745.21|7709.21|72
1588108500000|2020-04-28 21:15:00|7746.83|7710.83|7738.59|7702.59|7746.83|7710.83|7738.59|7702.59|67
1588108800000|2020-04-28 21:20:00|7734.8|7698.8|7736.38|7700.38|7736.93|7700.93|7733.21|7697.21|190
1588109100000|2020-04-28 21:25:00|7735.64|7699.64|7743.46|7707.46|7744.54|7708.54|7735.43|7699.43|358
1588109400000|2020-04-28 21:30:00|7743.45|7707.45|7744.37|7708.37|7745.37|7709.37|7742.8|7706.8|141
1588109700000|2020-04-28 21:35:00|7742.82|7706.82|7752.03|7716.03|7753.8|7717.8|7742.58|7706.58|570
1588110000000|2020-04-28 21:40:00|7752.07|7716.07|7742.8|7706.8|7756.59|7720.59|7742.8|7706.8|271
1588110300000|2020-04-28 21:45:00|7743.93|7707.93|7743.77|7707.77|7747.88|7711.88|7740.25|7704.25|448
1588110600000|2020-04-28 21:50:00|7743.78|7707.78|7742.82|7706.82|7748.89|7712.89|7742.34|7706.34|239
1588110900000|2020-04-28 21:55:00|7742.78|7706.78|7754.84|7718.84|7754.84|7718.84|7742.34|7706.34|584
1588111200000|2020-04-28 22:00:00|7754.21|7718.21|7748.95|7712.95|7754.21|7718.21|7745.85|7709.85|123
1588111500000|2020-04-28 22:05:00|7748.93|7712.93|7753.64|7717.64|7754.02|7718.02|7746.29|7710.29|134
1588111800000|2020-04-28 22:10:00|7753.69|7717.69|7759.22|7723.22|7762.1|7726.1|7751.8|7715.8|126
1588112100000|2020-04-28 22:15:00|7761.72|7725.72|7752.11|7716.11|7761.72|7725.72|7750.8|7714.8|26
1588112400000|2020-04-28 22:20:00|7751.74|7715.74|7758.35|7722.35|7758.94|7722.94|7749.6|7713.6|94
1588112700000|2020-04-28 22:25:00|7758.14|7722.14|7759.5|7723.5|7760.06|7724.06|7755.45|7719.45|71
1588113000000|2020-04-28 22:30:00|7757.44|7721.44|7758.65|7722.65|7765.41|7729.41|7757.44|7721.44|149
1588113300000|2020-04-28 22:35:00|7759.13|7723.13|7762.77|7726.77|7762.77|7726.77|7758.89|7722.89|132
1588113600000|2020-04-28 22:40:00|7761.54|7725.54|7760.27|7724.27|7762.12|7726.12|7757.04|7721.04|116
1588113900000|2020-04-28 22:45:00|7760.28|7724.28|7775.63|7739.63|7775.63|7739.63|7760.28|7724.28|294
1588114200000|2020-04-28 22:50:00|7775.65|7739.65|7776.73|7740.73|7780.49|7744.49|7774.91|7738.91|260
1588114500000|2020-04-28 22:55:00|7776.78|7740.78|7773.76|7737.76|7779.14|7743.14|7771.67|7735.67|307
1588114800000|2020-04-28 23:00:00|7779.07|7743.07|7775.58|7739.58|7782.49|7746.49|7768.42|7732.42|165
1588115100000|2020-04-28 23:05:00|7775.72|7739.72|7777.12|7741.12|7779.5|7743.5|7771.62|7735.62|187
1588115400000|2020-04-28 23:10:00|7778.08|7742.08|7789.28|7753.28|7790.38|7754.38|7777.14|7741.14|328
1588115700000|2020-04-28 23:15:00|7788.63|7752.63|7785.12|7749.12|7789.28|7753.28|7777.7|7741.7|321
1588116000000|2020-04-28 23:20:00|7784.79|7748.79|7784.78|7748.78|7785.87|7749.87|7780.91|7744.91|154
1588116300000|2020-04-28 23:25:00|7784.9|7748.9|7788.04|7752.04|7788.65|7752.65|7783.29|7747.29|209
1588116600000|2020-04-28 23:30:00|7788.16|7752.16|7787.4|7751.4|7790.34|7754.34|7786.24|7750.24|111
1588116900000|2020-04-28 23:35:00|7787.15|7751.15|7780.52|7744.52|7790.05|7754.05|7778.69|7742.69|146
1588117200000|2020-04-28 23:40:00|7780.32|7744.32|7775.89|7739.89|7785.21|7749.21|7774.66|7738.66|118
1588117500000|2020-04-28 23:45:00|7775.41|7739.41|7778.58|7742.58|7781.99|7745.99|7773.9|7737.9|74
1588117800000|2020-04-28 23:50:00|7778.5|7742.5|7786.4|7750.4|7786.73|7750.73|7778.15|7742.15|226
1588118100000|2020-04-28 23:55:00|7786.48|7750.48|7772.75|7736.75|7786.48|7750.48|7772.75|7736.75|290
1588118400000|2020-04-29 00:00:00|7772.82|7736.82|7785.08|7749.08|7787.82|7751.82|7772.75|7736.75|252
1588118700000|2020-04-29 00:05:00|7784.3|7748.3|7776.97|7740.97|7785.17|7749.17|7774.02|7738.02|219
1588119000000|2020-04-29 00:10:00|7777.02|7741.02|7775.98|7739.98|7780.99|7744.99|7775.76|7739.76|127
1588119300000|2020-04-29 00:15:00|7778.03|7742.03|7776.65|7740.65|7778.03|7742.03|7775.1|7739.1|53
1588119600000|2020-04-29 00:20:00|7776.61|7740.61|7783.45|7747.45|7785.29|7749.29|7776.61|7740.61|153
1588119900000|2020-04-29 00:25:00|7783.46|7747.46|7787.67|7751.67|7789.51|7753.51|7783.13|7747.13|107
1588120200000|2020-04-29 00:30:00|7786.44|7750.44|7778.07|7742.07|7786.44|7750.44|7778.05|7742.05|19
1588120500000|2020-04-29 00:35:00|7778.06|7742.06|7782.43|7746.43|7784.85|7748.85|7778.06|7742.06|60
1588120800000|2020-04-29 00:40:00|7782.34|7746.34|7774.31|7738.31|7782.43|7746.43|7772.17|7736.17|40
1588121100000|2020-04-29 00:45:00|7774.06|7738.06|7773.51|7737.51|7777.14|7741.14|7773.51|7737.51|82
1588121400000|2020-04-29 00:50:00|7773.3|7737.3|7758.91|7722.91|7773.62|7737.62|7757.47|7721.47|172
1588121700000|2020-04-29 00:55:00|7759.81|7723.81|7757.65|7721.65|7760.18|7724.18|7757.16|7721.16|127
1588122000000|2020-04-29 01:00:00|7757.77|7721.77|7766.56|7730.56|7766.93|7730.93|7757|7721|128
1588122300000|2020-04-29 01:05:00|7766.69|7730.69|7769.07|7733.07|7771.3|7735.3|7766.51|7730.51|107
1588122600000|2020-04-29 01:10:00|7768.94|7732.94|7771.64|7735.64|7773.44|7737.44|7768.82|7732.82|84
1588122900000|2020-04-29 01:15:00|7771.41|7735.41|7769.84|7733.84|7774.16|7738.16|7768.98|7732.98|78
1588123200000|2020-04-29 01:20:00|7769.98|7733.98|7771.69|7735.69|7772.79|7736.79|7768.95|7732.95|114
1588123500000|2020-04-29 01:25:00|7771.89|7735.89|7770.51|7734.51|7771.89|7735.89|7769.64|7733.64|13
1588123800000|2020-04-29 01:30:00|7770.5|7734.5|7769.88|7733.88|7771.57|7735.57|7768.21|7732.21|168
1588124100000|2020-04-29 01:35:00|7769.13|7733.13|7771.35|7735.35|7771.35|7735.35|7762.27|7726.27|166
1588124400000|2020-04-29 01:40:00|7772.6|7736.6|7771.77|7735.77|7772.6|7736.6|7770.45|7734.45|62
1588124700000|2020-04-29 01:45:00|7771.83|7735.83|7778.48|7742.48|7778.48|7742.48|7771.83|7735.83|101
1588125000000|2020-04-29 01:50:00|7778.35|7742.35|7779.97|7743.97|7786.02|7750.02|7778.35|7742.35|123
1588125300000|2020-04-29 01:55:00|7780.62|7744.62|7784.87|7748.87|7785.56|7749.56|7779.97|7743.97|126
1588125600000|2020-04-29 02:00:00|7784.27|7748.27|7795.98|7759.98|7795.98|7759.98|7783.84|7747.84|86
1588125900000|2020-04-29 02:05:00|7796.69|7760.69|7790.38|7754.38|7866.62|7830.62|7785.05|7749.05|505
1588126200000|2020-04-29 02:10:00|7785|7749|7789.54|7753.54|7795.07|7759.07|7744.8|7708.8|425
1588126500000|2020-04-29 02:15:00|7789.49|7753.49|7775.85|7739.85|7789.49|7753.49|7768.06|7732.06|414
1588126800000|2020-04-29 02:20:00|7775.86|7739.86|7788.45|7752.45|7789.43|7753.43|7775.86|7739.86|289
1588127100000|2020-04-29 02:25:00|7785.79|7749.79|7794.41|7758.41|7800.04|7764.04|7783.39|7747.39|470
1588127400000|2020-04-29 02:30:00|7794.4|7758.4|7812.16|7776.16|7815.66|7779.66|7794.4|7758.4|376
1588127700000|2020-04-29 02:35:00|7812.17|7776.17|7813.97|7777.97|7822.9|7786.9|7811.22|7775.22|249
1588128000000|2020-04-29 02:40:00|7812.1|7776.1|7809.33|7773.33|7812.69|7776.69|7797.64|7761.64|211
1588128300000|2020-04-29 02:45:00|7810.64|7774.64|7818.02|7782.02|7818.14|7782.14|7807.27|7771.27|285
1588128600000|2020-04-29 02:50:00|7818.07|7782.07|7810.15|7774.15|7819.56|7783.56|7808.09|7772.09|325
1588128900000|2020-04-29 02:55:00|7810.11|7774.11|7810.44|7774.44|7813.33|7777.33|7806.32|7770.32|177
1588129200000|2020-04-29 03:00:00|7811.02|7775.02|7823.27|7787.27|7823.9|7787.9|7811.02|7775.02|300
1588129500000|2020-04-29 03:05:00|7823.57|7787.57|7850.42|7814.42|7850.72|7814.72|7823.57|7787.57|367
1588129800000|2020-04-29 03:10:00|7850.5|7814.5|7842.37|7806.37|7854.85|7818.85|7834.63|7798.63|307
1588130100000|2020-04-29 03:15:00|7842.38|7806.38|7836.87|7800.87|7854.39|7818.39|7836.75|7800.75|262
1588130400000|2020-04-29 03:20:00|7836.93|7800.93|7852.6|7816.6|7852.6|7816.6|7836.3|7800.3|221
1588130700000|2020-04-29 03:25:00|7852.37|7816.37|7833.78|7797.78|7853.27|7817.27|7833.31|7797.31|311
1588131000000|2020-04-29 03:30:00|7833.73|7797.73|7843.1|7807.1|7843.17|7807.17|7831.92|7795.92|361
1588131300000|2020-04-29 03:35:00|7843.8|7807.8|7846.09|7810.09|7849.61|7813.61|7838.2|7802.2|340
1588131600000|2020-04-29 03:40:00|7846.07|7810.07|7842.92|7806.92|7851.69|7815.69|7842.22|7806.22|227
1588131900000|2020-04-29 03:45:00|7842.93|7806.93|7841.11|7805.11|7847.83|7811.83|7838.56|7802.56|299
1588132200000|2020-04-29 03:50:00|7841.63|7805.63|7840.82|7804.82|7845.76|7809.76|7839.01|7803.01|114
1588132500000|2020-04-29 03:55:00|7839.01|7803.01|7837.84|7801.84|7840.82|7804.82|7831.55|7795.55|287
1588132800000|2020-04-29 04:00:00|7837.18|7801.18|7845.71|7809.71|7848.79|7812.79|7837.18|7801.18|155
1588133100000|2020-04-29 04:05:00|7845.7|7809.7|7848.64|7812.64|7848.9|7812.9|7844.64|7808.64|104
1588133400000|2020-04-29 04:10:00|7846.95|7810.95|7846.65|7810.65|7848.59|7812.59|7837.21|7801.21|93
1588133700000|2020-04-29 04:15:00|7845.16|7809.16|7842.91|7806.91|7846.65|7810.65|7838.87|7802.87|111
1588134000000|2020-04-29 04:20:00|7838.87|7802.87|7842.58|7806.58|7843.01|7807.01|7838.74|7802.74|119
1588134300000|2020-04-29 04:25:00|7842.42|7806.42|7836.26|7800.26|7842.58|7806.58|7831.68|7795.68|107
1588134600000|2020-04-29 04:30:00|7836.27|7800.27|7838.28|7802.28|7839.84|7803.84|7830.64|7794.64|117
1588134900000|2020-04-29 04:35:00|7838.29|7802.29|7846.85|7810.85|7846.85|7810.85|7837.23|7801.23|151
1588135200000|2020-04-29 04:40:00|7845.86|7809.86|7846.99|7810.99|7850.61|7814.61|7844.96|7808.96|272
1588135500000|2020-04-29 04:45:00|7847.08|7811.08|7852.07|7816.07|7852.78|7816.78|7846.57|7810.57|161
1588135800000|2020-04-29 04:50:00|7852|7816|7855.5|7819.5|7855.5|7819.5|7849.33|7813.33|115
1588136100000|2020-04-29 04:55:00|7855.55|7819.55|7866.84|7830.84|7869.54|7833.54|7855.36|7819.36|229
1588136400000|2020-04-29 05:00:00|7866.65|7830.65|7863.54|7827.54|7881.51|7845.51|7859.93|7823.93|304
1588136700000|2020-04-29 05:05:00|7863.53|7827.53|7860.86|7824.86|7873.77|7837.77|7860.73|7824.73|159
1588137000000|2020-04-29 05:10:00|7860.98|7824.98|7871.83|7835.83|7873.31|7837.31|7860.67|7824.67|383
1588137300000|2020-04-29 05:15:00|7872.32|7836.32|7879.15|7843.15|7885.38|7849.38|7872.16|7836.16|166
1588137600000|2020-04-29 05:20:00|7879.16|7843.16|7888.29|7852.29|7890.94|7854.94|7878.75|7842.75|186
1588137900000|2020-04-29 05:25:00|7888.24|7852.24|7886.4|7850.4|7891.07|7855.07|7885.07|7849.07|74
1588138200000|2020-04-29 05:30:00|7885.76|7849.76|7876.84|7840.84|7885.85|7849.85|7874.16|7838.16|39
1588138500000|2020-04-29 05:35:00|7876.26|7840.26|7879.46|7843.46|7885.67|7849.67|7871.29|7835.29|138
1588138800000|2020-04-29 05:40:00|7879.41|7843.41|7889.21|7853.21|7891.73|7855.73|7879.22|7843.22|166
1588139100000|2020-04-29 05:45:00|7888.31|7852.31|7886.47|7850.47|7888.31|7852.31|7880.96|7844.96|212
1588139400000|2020-04-29 05:50:00|7886.46|7850.46|7881.5|7845.5|7888.37|7852.37|7881.11|7845.11|36
1588139700000|2020-04-29 05:55:00|7881|7845|7886.84|7850.84|7886.84|7850.84|7880.66|7844.66|51
1588140000000|2020-04-29 06:00:00|7886.76|7850.76|7879|7843|7926.95|7890.95|7873.29|7837.29|361
1588140300000|2020-04-29 06:05:00|7877.76|7841.76|7898.68|7862.68|7901.94|7865.94|7877.03|7841.03|330
1588140600000|2020-04-29 06:10:00|7898.58|7862.58|7921.59|7885.59|7923.51|7887.51|7898.58|7862.58|525
1588140900000|2020-04-29 06:15:00|7921.68|7885.68|7942.71|7906.71|7946|7910|7921.68|7885.68|391
1588141200000|2020-04-29 06:20:00|7942.75|7906.75|7942.5|7906.5|7948.05|7912.05|7933.17|7897.17|404
1588141500000|2020-04-29 06:25:00|7943.34|7907.34|7955.96|7919.96|7955.96|7919.96|7943.34|7907.34|474
1588141800000|2020-04-29 06:30:00|7956|7920|7974.6|7938.6|7978.5|7942.5|7952.07|7916.07|337
1588142100000|2020-04-29 06:35:00|7973|7937|7947.62|7911.62|7984.5|7948.5|7944.48|7908.48|201
1588142400000|2020-04-29 06:40:00|7947.66|7911.66|7959.09|7923.09|7960.07|7924.07|7937.66|7901.66|254
1588142700000|2020-04-29 06:45:00|7958.86|7922.86|7963.16|7927.16|7967.02|7931.02|7956.38|7920.38|242
1588143000000|2020-04-29 06:50:00|7962.73|7926.73|7976.68|7940.68|7978.6|7942.6|7959.02|7923.02|236
1588143300000|2020-04-29 06:55:00|7976.48|7940.48|7971.86|7935.86|7978.53|7942.53|7962.55|7926.55|233
1588143600000|2020-04-29 07:00:00|7971.87|7935.87|7977.03|7941.03|7982.4|7946.4|7969.01|7933.01|166
1588143900000|2020-04-29 07:05:00|7977.02|7941.02|7972.31|7936.31|7977.02|7941.02|7959.01|7923.01|236
1588144200000|2020-04-29 07:10:00|7971.8|7935.8|7990.68|7954.68|7990.89|7954.89|7971.31|7935.31|325
1588144500000|2020-04-29 07:15:00|7990.67|7954.67|7972.98|7936.98|7990.68|7954.68|7972.34|7936.34|355
1588144800000|2020-04-29 07:20:00|7972.76|7936.76|7961.28|7925.28|7973.23|7937.23|7954.79|7918.79|188
1588145100000|2020-04-29 07:25:00|7962.66|7926.66|7961.95|7925.95|7970.85|7934.85|7961.28|7925.28|159
1588145400000|2020-04-29 07:30:00|7959.98|7923.98|7950.16|7914.16|7959.98|7923.98|7950.16|7914.16|59
1588145700000|2020-04-29 07:35:00|7948.38|7912.38|7956.83|7920.83|7956.84|7920.84|7941.96|7905.96|146
1588146000000|2020-04-29 07:40:00|7956.86|7920.86|7963.88|7927.88|7963.88|7927.88|7956.68|7920.68|352
1588146300000|2020-04-29 07:45:00|7963.89|7927.89|7974.47|7938.47|7975.06|7939.06|7963.88|7927.88|360
1588146600000|2020-04-29 07:50:00|7974.48|7938.48|7967.97|7931.97|7974.48|7938.48|7965.54|7929.54|121
1588146900000|2020-04-29 07:55:00|7968.41|7932.41|7968.43|7932.43|7969.13|7933.13|7967.07|7931.07|23
1588147200000|2020-04-29 08:00:00|7972.65|7936.65|7989.34|7953.34|8001.25|7965.25|7972.65|7936.65|242
1588147500000|2020-04-29 08:05:00|7982.28|7946.28|7975.43|7939.43|7986.82|7950.82|7975.43|7939.43|91
1588147800000|2020-04-29 08:10:00|7974.86|7938.86|7975.81|7939.81|7980.45|7944.45|7972.71|7936.71|305
1588148100000|2020-04-29 08:15:00|7975.98|7939.98|7969.69|7933.69|7979.98|7943.98|7969.53|7933.53|79
1588148400000|2020-04-29 08:20:00|7965|7929|7963.86|7927.86|7969.49|7933.49|7962.15|7926.15|223
1588148700000|2020-04-29 08:25:00|7962.85|7926.85|7974.01|7938.01|7974.01|7938.01|7962.59|7926.59|99
1588149000000|2020-04-29 08:30:00|7972.73|7936.73|7971.31|7935.31|7974.29|7938.29|7969.79|7933.79|30
1588149300000|2020-04-29 08:35:00|7971.29|7935.29|7963.69|7927.69|7971.76|7935.76|7963.24|7927.24|78
1588149600000|2020-04-29 08:40:00|7962.73|7926.73|7965.36|7929.36|7969.06|7933.06|7960.46|7924.46|61
1588149900000|2020-04-29 08:45:00|7964.86|7928.86|7954.5|7918.5|7964.86|7928.86|7954.5|7918.5|66
1588150200000|2020-04-29 08:50:00|7954.72|7918.72|7970.56|7934.56|7972.21|7936.21|7954.72|7918.72|86
1588150500000|2020-04-29 08:55:00|7969.81|7933.81|7966.87|7930.87|7971.38|7935.38|7964.47|7928.47|122
1588150800000|2020-04-29 09:00:00|7966.92|7930.92|7974.88|7938.88|7975.97|7939.97|7966.92|7930.92|192
1588151100000|2020-04-29 09:05:00|7974.87|7938.87|7970.22|7934.22|7975.41|7939.41|7969.09|7933.09|45
1588151400000|2020-04-29 09:10:00|7970.3|7934.3|7970.22|7934.22|7971.6|7935.6|7966.46|7930.46|157
1588151700000|2020-04-29 09:15:00|7970.28|7934.28|7975.62|7939.62|7976.62|7940.62|7970.08|7934.08|140
1588152000000|2020-04-29 09:20:00|7975.71|7939.71|7986.9|7950.9|7986.9|7950.9|7974.92|7938.92|124
1588152300000|2020-04-29 09:25:00|7987.64|7951.64|7991.16|7955.16|7993.32|7957.32|7979.54|7943.54|107
1588152600000|2020-04-29 09:30:00|7991.21|7955.21|7981.27|7945.27|7991.91|7955.91|7980.5|7944.5|181
1588152900000|2020-04-29 09:35:00|7981.22|7945.22|7981.83|7945.83|7984.07|7948.07|7979.69|7943.69|162
1588153200000|2020-04-29 09:40:00|7982.01|7946.01|7975.81|7939.81|8010.63|7974.63|7975.42|7939.42|222
1588153500000|2020-04-29 09:45:00|7975.82|7939.82|7989.14|7953.14|7990.59|7954.59|7975.79|7939.79|426
1588153800000|2020-04-29 09:50:00|7988.15|7952.15|7989.43|7953.43|7991.39|7955.39|7980.53|7944.53|167
1588154100000|2020-04-29 09:55:00|7989.44|7953.44|8005.89|7969.89|8006.1|7970.1|7988.78|7952.78|282
1588154400000|2020-04-29 10:00:00|8005.32|7969.32|8001.74|7965.74|8007.02|7971.02|7995.22|7959.22|155
1588154700000|2020-04-29 10:05:00|8001.75|7965.75|8021.46|7985.46|8023.61|7987.61|8000.94|7964.94|235
1588155000000|2020-04-29 10:10:00|8021.47|7985.47|8074.17|8038.17|8102.38|8066.38|8021.47|7985.47|385
1588155300000|2020-04-29 10:15:00|8074.21|8038.21|8105.71|8069.71|8116.62|8080.62|8069.17|8033.17|314
1588155600000|2020-04-29 10:20:00|8104.66|8068.66|8111.71|8075.71|8118.63|8082.63|8091.39|8055.39|281
1588155900000|2020-04-29 10:25:00|8111.82|8075.82|8137.25|8101.25|8170.54|8134.54|8111.82|8075.82|459
1588156200000|2020-04-29 10:30:00|8137.29|8101.29|8115.68|8079.68|8144.05|8108.05|8100.5|8064.5|292
1588156500000|2020-04-29 10:35:00|8112.53|8076.53|8112.58|8076.58|8115.84|8079.84|8102.96|8066.96|359
1588156800000|2020-04-29 10:40:00|8112.8|8076.8|8134.44|8098.44|8136.19|8100.19|8111.4|8075.4|555
1588157100000|2020-04-29 10:45:00|8134.04|8098.04|8117.55|8081.55|8139.78|8103.78|8117.21|8081.21|334
1588157400000|2020-04-29 10:50:00|8117.78|8081.78|8143.58|8107.58|8143.58|8107.58|8117.78|8081.78|169
1588157700000|2020-04-29 10:55:00|8143.39|8107.39|8139.27|8103.27|8146.25|8110.25|8139.27|8103.27|169
1588158000000|2020-04-29 11:00:00|8139.28|8103.28|8156.68|8120.68|8159.63|8123.63|8139.28|8103.28|230
1588158300000|2020-04-29 11:05:00|8156.54|8120.54|8171.11|8135.11|8173.76|8137.76|8156.54|8120.54|250
1588158600000|2020-04-29 11:10:00|8170.06|8134.06|8161.5|8125.5|8196|8160|8160|8124|350
1588158900000|2020-04-29 11:15:00|8161.94|8125.94|8177.1|8141.1|8187.32|8151.32|8161.01|8125.01|423
1588159200000|2020-04-29 11:20:00|8177.13|8141.13|8161.4|8125.4|8183.82|8147.82|8161.4|8125.4|278
1588159500000|2020-04-29 11:25:00|8160.9|8124.9|8179.94|8143.94|8184.48|8148.48|8158.5|8122.5|502
1588159800000|2020-04-29 11:30:00|8179.74|8143.74|8159.52|8123.52|8181.33|8145.33|8157.43|8121.43|160
1588160100000|2020-04-29 11:35:00|8159.13|8123.13|8166.65|8130.65|8170.54|8134.54|8156.75|8120.75|296
1588160400000|2020-04-29 11:40:00|8166.66|8130.66|8162.65|8126.65|8169.49|8133.49|8158.89|8122.89|237
1588160700000|2020-04-29 11:45:00|8163.02|8127.02|8150.47|8114.47|8165.53|8129.53|8150.47|8114.47|216
1588161000000|2020-04-29 11:50:00|8151.45|8115.45|8152.24|8116.24|8153.3|8117.3|8138.25|8102.25|384
1588161300000|2020-04-29 11:55:00|8152.25|8116.25|8154.59|8118.59|8156.25|8120.25|8149.34|8113.34|249
1588161600000|2020-04-29 12:00:00|8154.62|8118.62|8166.95|8130.95|8167.2|8131.2|8154.62|8118.62|154
1588161900000|2020-04-29 12:05:00|8169.27|8133.27|8163.34|8127.34|8169.27|8133.27|8160.7|8124.7|36
1588162200000|2020-04-29 12:10:00|8163.36|8127.36|8161.12|8125.12|8163.84|8127.84|8157.04|8121.04|43
1588162500000|2020-04-29 12:15:00|8162.45|8126.45|8170.57|8134.57|8171.9|8135.9|8162.45|8126.45|127
1588162800000|2020-04-29 12:20:00|8169.92|8133.92|8171.88|8135.88|8174.24|8138.24|8169.69|8133.69|70
1588163100000|2020-04-29 12:25:00|8171.73|8135.73|8169.82|8133.82|8173.28|8137.28|8164.51|8128.51|105
1588163400000|2020-04-29 12:30:00|8170.31|8134.31|8178.5|8142.5|8192.16|8156.16|8170.31|8134.31|166
1588163700000|2020-04-29 12:35:00|8178.4|8142.4|8173.02|8137.02|8178.5|8142.5|8172.9|8136.9|138
1588164000000|2020-04-29 12:40:00|8173.03|8137.03|8187.81|8151.81|8190.16|8154.16|8173.02|8137.02|119
1588164300000|2020-04-29 12:45:00|8186.18|8150.18|8224.19|8188.19|8224.19|8188.19|8183.77|8147.77|329
1588164600000|2020-04-29 12:50:00|8224.41|8188.41|8227.43|8191.43|8229.86|8193.86|8210.4|8174.4|262
1588164900000|2020-04-29 12:55:00|8227.53|8191.53|8267.72|8231.72|8272.39|8236.39|8227.53|8191.53|310
1588165200000|2020-04-29 13:00:00|8267.73|8231.73|8359.74|8323.74|8360.39|8324.39|8267.73|8231.73|566
1588165500000|2020-04-29 13:05:00|8360.23|8324.23|8312.26|8276.26|8360.23|8324.23|8300.25|8264.25|321
1588165800000|2020-04-29 13:10:00|8312.83|8276.83|8339.88|8303.88|8342.25|8306.25|8309|8273|442
1588166100000|2020-04-29 13:15:00|8338.58|8302.58|8378.27|8342.27|8381|8345|8326.62|8290.62|537
1588166400000|2020-04-29 13:20:00|8376.35|8340.35|8369.68|8333.68|8388.92|8352.92|8357.94|8321.94|445
1588166700000|2020-04-29 13:25:00|8369.64|8333.64|8404.81|8368.81|8411.63|8375.63|8368.2|8332.2|616
1588167000000|2020-04-29 13:30:00|8404.67|8368.67|8377.72|8341.72|8404.81|8368.81|8361.29|8325.29|451
1588167300000|2020-04-29 13:35:00|8377.92|8341.92|8304.3|8268.3|8387.95|8351.95|8303.37|8267.37|257
1588167600000|2020-04-29 13:40:00|8304.73|8268.73|8311.63|8275.63|8320.64|8284.64|8291.18|8255.18|417
1588167900000|2020-04-29 13:45:00|8313.34|8277.34|8306.69|8270.69|8314.7|8278.7|8293.8|8257.8|229
1588168200000|2020-04-29 13:50:00|8302.94|8266.94|8339.59|8303.59|8341.43|8305.43|8299.85|8263.85|328
1588168500000|2020-04-29 13:55:00|8339.58|8303.58|8323.7|8287.7|8343.01|8307.01|8319.87|8283.87|221
1588168800000|2020-04-29 14:00:00|8323.91|8287.91|8300.49|8264.49|8326.59|8290.59|8299|8263|149
1588169100000|2020-04-29 14:05:00|8299.74|8263.74|8318.54|8282.54|8327.78|8291.78|8297.85|8261.85|270
1588169400000|2020-04-29 14:10:00|8318.55|8282.55|8313.41|8277.41|8319.22|8283.22|8300.39|8264.39|306
1588169700000|2020-04-29 14:15:00|8312.68|8276.68|8307.53|8271.53|8315.89|8279.89|8305.66|8269.66|436
1588170000000|2020-04-29 14:20:00|8303.65|8267.65|8319.67|8283.67|8320.14|8284.14|8302.68|8266.68|267
1588170300000|2020-04-29 14:25:00|8319.68|8283.68|8325.67|8289.67|8326.11|8290.11|8316.75|8280.75|261
1588170600000|2020-04-29 14:30:00|8326.28|8290.28|8342.54|8306.54|8351.59|8315.59|8326.28|8290.28|317
1588170900000|2020-04-29 14:35:00|8342.59|8306.59|8364.49|8328.49|8364.88|8328.88|8342.59|8306.59|317
1588171200000|2020-04-29 14:40:00|8364.48|8328.48|8354.9|8318.9|8364.48|8328.48|8354.89|8318.89|143
1588171500000|2020-04-29 14:45:00|8354.89|8318.89|8353.01|8317.01|8354.9|8318.9|8344.41|8308.41|150
1588171800000|2020-04-29 14:50:00|8353.21|8317.21|8357.95|8321.95|8359|8323|8353.01|8317.01|159
1588172100000|2020-04-29 14:55:00|8357.94|8321.94|8375.91|8339.91|8378.49|8342.49|8357.94|8321.94|240
1588172400000|2020-04-29 15:00:00|8375.85|8339.85|8359.32|8323.32|8377.25|8341.25|8354.71|8318.71|149
1588172700000|2020-04-29 15:05:00|8359.55|8323.55|8352.82|8316.82|8369.14|8333.14|8352.82|8316.82|90
1588173000000|2020-04-29 15:10:00|8352.84|8316.84|8342.54|8306.54|8357.82|8321.82|8342.54|8306.54|202
1588173300000|2020-04-29 15:15:00|8341.83|8305.83|8340.3|8304.3|8349.17|8313.17|8337.86|8301.86|374
1588173600000|2020-04-29 15:20:00|8332.07|8296.07|8324.17|8288.17|8340.76|8304.76|8316.89|8280.89|320
1588173900000|2020-04-29 15:25:00|8324.18|8288.18|8337.88|8301.88|8340.7|8304.7|8324.18|8288.18|167
1588174200000|2020-04-29 15:30:00|8337.54|8301.54|8358.29|8322.29|8366.02|8330.02|8333.44|8297.44|346
1588174500000|2020-04-29 15:35:00|8358.74|8322.74|8355.17|8319.17|8360.74|8324.74|8351.27|8315.27|191
1588174800000|2020-04-29 15:40:00|8354.69|8318.69|8359.38|8323.38|8368.37|8332.37|8354.4|8318.4|483
1588175100000|2020-04-29 15:45:00|8359.5|8323.5|8361.88|8325.88|8367.1|8331.1|8358.15|8322.15|247
1588175400000|2020-04-29 15:50:00|8361.67|8325.67|8379.46|8343.46|8379.51|8343.51|8361.67|8325.67|195
1588175700000|2020-04-29 15:55:00|8379.12|8343.12|8389.61|8353.61|8397.27|8361.27|8374.57|8338.57|292
1588176000000|2020-04-29 16:00:00|8389.05|8353.05|8406.62|8370.62|8409.96|8373.96|8365.07|8329.07|509
1588176300000|2020-04-29 16:05:00|8407.1|8371.1|8453.2|8417.2|8458.86|8422.86|8403.35|8367.35|457
1588176600000|2020-04-29 16:10:00|8453.21|8417.21|8455.16|8419.16|8459.88|8423.88|8438.11|8402.11|347
1588176900000|2020-04-29 16:15:00|8455.17|8419.17|8472.96|8436.96|8480.5|8444.5|8447.55|8411.55|363
1588177200000|2020-04-29 16:20:00|8473.64|8437.64|8497.81|8461.81|8503.02|8467.02|8473.64|8437.64|413
1588177500000|2020-04-29 16:25:00|8497.57|8461.57|8473.31|8437.31|8499.46|8463.46|8467.27|8431.27|325
1588177800000|2020-04-29 16:30:00|8464.5|8428.5|8498.23|8462.23|8502.27|8466.27|8464.5|8428.5|362
1588178100000|2020-04-29 16:35:00|8498.02|8462.02|8514.74|8478.74|8518.41|8482.41|8488.84|8452.84|332
1588178400000|2020-04-29 16:40:00|8515.17|8479.17|8658.39|8622.39|8658.39|8622.39|8513.34|8477.34|787
1588178700000|2020-04-29 16:45:00|8658.85|8622.85|8690.75|8654.75|8738.32|8702.32|8620.13|8584.13|753
1588179000000|2020-04-29 16:50:00|8688.44|8652.44|8670.02|8634.02|8693.16|8657.16|8639.65|8603.65|374
1588179300000|2020-04-29 16:55:00|8668.48|8632.48|8610.36|8574.36|8677.09|8641.09|8604.6|8568.6|457
1588179600000|2020-04-29 17:00:00|8610.37|8574.37|8642.2|8606.2|8647.34|8611.34|8610.36|8574.36|615
1588179900000|2020-04-29 17:05:00|8640.25|8604.25|8678.09|8642.09|8693.88|8657.88|8640.19|8604.19|496
1588180200000|2020-04-29 17:10:00|8677.81|8641.81|8655.42|8619.42|8682.26|8646.26|8653.52|8617.52|426
1588180500000|2020-04-29 17:15:00|8655.31|8619.31|8673.51|8637.51|8677.41|8641.41|8654.65|8618.65|449
1588180800000|2020-04-29 17:20:00|8673.77|8637.77|8736.05|8700.05|8747.52|8711.52|8673.51|8637.51|573
1588181100000|2020-04-29 17:25:00|8736.49|8700.49|8740.48|8704.48|8787.39|8751.39|8723.96|8687.96|635
1588181400000|2020-04-29 17:30:00|8740.22|8704.22|8760.73|8724.73|8768.81|8732.81|8728|8692|427
1588181700000|2020-04-29 17:35:00|8760.78|8724.78|8796.04|8760.04|8796.28|8760.28|8749.86|8713.86|441
1588182000000|2020-04-29 17:40:00|8796.27|8760.27|8913.74|8877.74|8916.11|8880.11|8795.61|8759.61|635
1588182300000|2020-04-29 17:45:00|8913.75|8877.75|8925.01|8889.01|8976.47|8940.47|8886.2|8850.2|751
1588182600000|2020-04-29 17:50:00|8920.27|8884.27|8724.03|8688.03|8940.97|8904.97|8688.99|8652.99|635
1588182900000|2020-04-29 17:55:00|8724.26|8688.26|8752.58|8716.58|8797.2|8761.2|8710.09|8674.09|684
1588183200000|2020-04-29 18:00:00|8733.88|8697.88|8635.26|8599.26|8763.74|8727.74|8629.47|8593.47|605
1588183500000|2020-04-29 18:05:00|8635.28|8599.28|8658.14|8622.14|8675.97|8639.97|8634.85|8598.85|645
1588183800000|2020-04-29 18:10:00|8657.9|8621.9|8732.24|8696.24|8732.24|8696.24|8653.02|8617.02|642
1588184100000|2020-04-29 18:15:00|8732.46|8696.46|8699.27|8663.27|8743.94|8707.94|8697.88|8661.88|366
1588184400000|2020-04-29 18:20:00|8699.28|8663.28|8702.4|8666.4|8704.72|8668.72|8682.54|8646.54|215
1588184700000|2020-04-29 18:25:00|8702.65|8666.65|8681.63|8645.63|8711.59|8675.59|8681.48|8645.48|93
1588185000000|2020-04-29 18:30:00|8680.5|8644.5|8673.35|8637.35|8688.98|8652.98|8654.22|8618.22|332
1588185300000|2020-04-29 18:35:00|8673.3|8637.3|8685.15|8649.15|8687.61|8651.61|8661.63|8625.63|262
1588185600000|2020-04-29 18:40:00|8685.12|8649.12|8665.31|8629.31|8699.44|8663.44|8661.29|8625.29|368
1588185900000|2020-04-29 18:45:00|8665.35|8629.35|8636.95|8600.95|8736.11|8700.11|8634.57|8598.57|339
1588186200000|2020-04-29 18:50:00|8629.61|8593.61|8631.84|8595.84|8653.92|8617.92|8612.58|8576.58|432
1588186500000|2020-04-29 18:55:00|8632.29|8596.29|8646.35|8610.35|8646.35|8610.35|8628.19|8592.19|380
1588186800000|2020-04-29 19:00:00|8647.16|8611.16|8676.38|8640.38|8677.38|8641.38|8647.16|8611.16|415
1588187100000|2020-04-29 19:05:00|8676.45|8640.45|8705.5|8669.5|8705.5|8669.5|8675.86|8639.86|196
1588187400000|2020-04-29 19:10:00|8704.69|8668.69|8662.79|8626.79|8705.5|8669.5|8661.42|8625.42|110
1588187700000|2020-04-29 19:15:00|8662.26|8626.26|8674.39|8638.39|8675.72|8639.72|8660.91|8624.91|616
1588188000000|2020-04-29 19:20:00|8674.73|8638.73|8701.66|8665.66|8703.29|8667.29|8672.86|8636.86|659
1588188300000|2020-04-29 19:25:00|8701.67|8665.67|8724.44|8688.44|8724.44|8688.44|8694.62|8658.62|312
1588188600000|2020-04-29 19:30:00|8724|8688|8719.14|8683.14|8727.5|8691.5|8708.34|8672.34|336
1588188900000|2020-04-29 19:35:00|8719.15|8683.15|8774.78|8738.78|8775.21|8739.21|8717.27|8681.27|561
1588189200000|2020-04-29 19:40:00|8774.81|8738.81|8828.75|8792.75|8845.5|8809.5|8774.78|8738.78|312
1588189500000|2020-04-29 19:45:00|8828.55|8792.55|8763.12|8727.12|8830.75|8794.75|8753.08|8717.08|265
1588189800000|2020-04-29 19:50:00|8762.94|8726.94|8717.77|8681.77|8762.94|8726.94|8696.27|8660.27|314
1588190100000|2020-04-29 19:55:00|8718.21|8682.21|8750.72|8714.72|8752.47|8716.47|8712.84|8676.84|459
1588190400000|2020-04-29 20:00:00|8750.86|8714.86|8763.43|8727.43|8783.9|8747.9|8749.18|8713.18|362
1588190700000|2020-04-29 20:05:00|8763|8727|8737.05|8701.05|8766.17|8730.17|8726.39|8690.39|116
1588191000000|2020-04-29 20:10:00|8737.04|8701.04|8760.51|8724.51|8761.33|8725.33|8735.94|8699.94|435
1588191300000|2020-04-29 20:15:00|8761.74|8725.74|8774.8|8738.8|8777.18|8741.18|8757.3|8721.3|305
1588191600000|2020-04-29 20:20:00|8774.79|8738.79|8775.91|8739.91|8779.34|8743.34|8765.2|8729.2|408
1588191900000|2020-04-29 20:25:00|8775.29|8739.29|8801.76|8765.76|8801.76|8765.76|8775.29|8739.29|439
1588192200000|2020-04-29 20:30:00|8801.88|8765.88|8836.02|8800.02|8836.02|8800.02|8794.28|8758.28|435
1588192500000|2020-04-29 20:35:00|8836.1|8800.1|8842|8806|8849.72|8813.72|8836.1|8800.1|547
1588192800000|2020-04-29 20:40:00|8842.5|8806.5|8850.27|8814.27|8850.28|8814.28|8817.69|8781.69|291
1588193100000|2020-04-29 20:45:00|8850.86|8814.86|8880.48|8844.48|8880.48|8844.48|8850.47|8814.47|532
1588193400000|2020-04-29 20:50:00|8879.35|8843.35|8906.86|8870.86|8908.85|8872.85|8879.35|8843.35|544
1588193700000|2020-04-29 20:55:00|8907.49|8871.49|8937.5|8901.5|8941|8905|8907.31|8871.31|521
1588194000000|2020-04-29 21:00:00|8937.51|8901.51|8825.45|8789.45|8956.04|8920.04|8810.81|8774.81|486
1588194300000|2020-04-29 21:05:00|8824.35|8788.35|8832.39|8796.39|8840.98|8804.98|8793.09|8757.09|590
1588194600000|2020-04-29 21:10:00|8832.41|8796.41|8882.35|8846.35|8899.95|8863.95|8832.41|8796.41|431
1588194900000|2020-04-29 21:15:00|8882.31|8846.31|8850.82|8814.82|8891.98|8855.98|8847.4|8811.4|436
1588195200000|2020-04-29 21:20:00|8851.6|8815.6|8857.53|8821.53|8865.43|8829.43|8851.6|8815.6|366
1588195500000|2020-04-29 21:25:00|8856.98|8820.98|8846.36|8810.36|8858.33|8822.33|8846.25|8810.25|114
1588195800000|2020-04-29 21:30:00|8846.25|8810.25|8844.36|8808.36|8846.25|8810.25|8815.66|8779.66|453
1588196100000|2020-04-29 21:35:00|8844.4|8808.4|8846.6|8810.6|8868.8|8832.8|8844.32|8808.32|362
1588196400000|2020-04-29 21:40:00|8846.61|8810.61|8868.3|8832.3|8869.13|8833.13|8844.37|8808.37|600
1588196700000|2020-04-29 21:45:00|8868.33|8832.33|8889.9|8853.9|8889.9|8853.9|8853.47|8817.47|455
1588197000000|2020-04-29 21:50:00|8889.71|8853.71|8892.91|8856.91|8896.33|8860.33|8883.71|8847.71|460
1588197300000|2020-04-29 21:55:00|8892.84|8856.84|8884.19|8848.19|8893.21|8857.21|8883.99|8847.99|110
1588197600000|2020-04-29 22:00:00|8884.01|8848.01|8807.96|8771.96|8884.01|8848.01|8747.81|8711.81|544
1588197900000|2020-04-29 22:05:00|8807.92|8771.92|8801.46|8765.46|8820.55|8784.55|8792.45|8756.45|320
1588198200000|2020-04-29 22:10:00|8801.45|8765.45|8769.06|8733.06|8801.67|8765.67|8763.14|8727.14|252
1588198500000|2020-04-29 22:15:00|8768.62|8732.62|8755.99|8719.99|8786|8750|8748.93|8712.93|172
1588198800000|2020-04-29 22:20:00|8753.55|8717.55|8749.66|8713.66|8765.37|8729.37|8749.66|8713.66|314
1588199100000|2020-04-29 22:25:00|8749.61|8713.61|8723.79|8687.79|8749.61|8713.61|8716.4|8680.4|417
1588199400000|2020-04-29 22:30:00|8723.81|8687.81|8779.12|8743.12|8779.7|8743.7|8723.08|8687.08|790
1588199700000|2020-04-29 22:35:00|8779.13|8743.13|8769.14|8733.14|8787.73|8751.73|8765.62|8729.62|672
1588200000000|2020-04-29 22:40:00|8768.64|8732.64|8774.9|8738.9|8779.38|8743.38|8763.87|8727.87|275
1588200300000|2020-04-29 22:45:00|8774.86|8738.86|8806.57|8770.57|8809.52|8773.52|8774.45|8738.45|717
1588200600000|2020-04-29 22:50:00|8806.19|8770.19|8820.62|8784.62|8821.66|8785.66|8793.89|8757.89|495
1588200900000|2020-04-29 22:55:00|8820.82|8784.82|8791.58|8755.58|8821.76|8785.76|8788.07|8752.07|199
1588201200000|2020-04-29 23:00:00|8785.1|8749.1|8809.77|8773.77|8812.87|8776.87|8775.64|8739.64|436
1588201500000|2020-04-29 23:05:00|8809.45|8773.45|8806.11|8770.11|8809.84|8773.84|8794.15|8758.15|317
1588201800000|2020-04-29 23:10:00|8806.12|8770.12|8797.17|8761.17|8808.31|8772.31|8794.77|8758.77|527
1588202100000|2020-04-29 23:15:00|8797.19|8761.19|8788.01|8752.01|8801.75|8765.75|8776.3|8740.3|490
1588202400000|2020-04-29 23:20:00|8787.25|8751.25|8760.98|8724.98|8787.69|8751.69|8757.28|8721.28|435
1588202700000|2020-04-29 23:25:00|8760.85|8724.85|8759.88|8723.88|8764.44|8728.44|8747.22|8711.22|455
1588203000000|2020-04-29 23:30:00|8759.84|8723.84|8744.99|8708.99|8763.3|8727.3|8734.05|8698.05|359
1588203300000|2020-04-29 23:35:00|8743.75|8707.75|8764.57|8728.57|8764.58|8728.58|8739.27|8703.27|425
1588203600000|2020-04-29 23:40:00|8763.76|8727.76|8755.83|8719.83|8769.44|8733.44|8752.47|8716.47|370
1588203900000|2020-04-29 23:45:00|8755.72|8719.72|8789.56|8753.56|8789.69|8753.69|8750.46|8714.46|562
1588204200000|2020-04-29 23:50:00|8796|8760|8803.65|8767.65|8807.85|8771.85|8791.1|8755.1|416
1588204500000|2020-04-29 23:55:00|8803.32|8767.32|8804.83|8768.83|8804.91|8768.91|8791.68|8755.68|485
1588204800000|2020-04-30 00:00:00|8805.04|8769.04|8775.66|8739.66|8808.58|8772.58|8772.01|8736.01|399
1588205100000|2020-04-30 00:05:00|8775.54|8739.54|8767.39|8731.39|8775.66|8739.66|8757.99|8721.99|458
1588205400000|2020-04-30 00:10:00|8767.38|8731.38|8774.48|8738.48|8781.7|8745.7|8767.32|8731.32|332
1588205700000|2020-04-30 00:15:00|8773.76|8737.76|8754.5|8718.5|8773.76|8737.76|8739.53|8703.53|367
1588206000000|2020-04-30 00:20:00|8754.56|8718.56|8749.53|8713.53|8760.5|8724.5|8746.51|8710.51|306
1588206300000|2020-04-30 00:25:00|8749.01|8713.01|8766.19|8730.19|8766.19|8730.19|8748.08|8712.08|344
1588206600000|2020-04-30 00:30:00|8767.07|8731.07|8774.69|8738.69|8780.65|8744.65|8767.07|8731.07|449
1588206900000|2020-04-30 00:35:00|8774.58|8738.58|8782.8|8746.8|8782.8|8746.8|8765.79|8729.79|462
1588207200000|2020-04-30 00:40:00|8782.21|8746.21|8791.15|8755.15|8794.43|8758.43|8777.01|8741.01|441
1588207500000|2020-04-30 00:45:00|8790.91|8754.91|8801.94|8765.94|8802.97|8766.97|8789.51|8753.51|408
1588207800000|2020-04-30 00:50:00|8801.95|8765.95|8831.14|8795.14|8832.85|8796.85|8800.47|8764.47|331
1588208100000|2020-04-30 00:55:00|8831.01|8795.01|8833.93|8797.93|8835.64|8799.64|8814.75|8778.75|216
1588208400000|2020-04-30 01:00:00|8834.08|8798.08|8830.88|8794.88|8836.45|8800.45|8823.01|8787.01|189
1588208700000|2020-04-30 01:05:00|8832.13|8796.13|8864.35|8828.35|8865.11|8829.11|8831.76|8795.76|348
1588209000000|2020-04-30 01:10:00|8865.02|8829.02|8861.67|8825.67|8877.62|8841.62|8861|8825|233
1588209300000|2020-04-30 01:15:00|8859.52|8823.52|8861.92|8825.92|8861.92|8825.92|8839.36|8803.36|360
1588209600000|2020-04-30 01:20:00|8861.93|8825.93|8870.84|8834.84|8878.6|8842.6|8861.93|8825.93|502
1588209900000|2020-04-30 01:25:00|8870.9|8834.9|8877.05|8841.05|8888.23|8852.23|8870.71|8834.71|609
1588210200000|2020-04-30 01:30:00|8880.42|8844.42|8876.36|8840.36|8891.51|8855.51|8875.95|8839.95|248
1588210500000|2020-04-30 01:35:00|8876.26|8840.26|8859.97|8823.97|8876.26|8840.26|8859.08|8823.08|169
1588210800000|2020-04-30 01:40:00|8859.92|8823.92|8852.33|8816.33|8862.8|8826.8|8852.33|8816.33|370
1588211100000|2020-04-30 01:45:00|8852.36|8816.36|8841.89|8805.89|8852.63|8816.63|8834.5|8798.5|310
1588211400000|2020-04-30 01:50:00|8841.9|8805.9|8862.29|8826.29|8865.96|8829.96|8841.67|8805.67|253
1588211700000|2020-04-30 01:55:00|8862.28|8826.28|8872.07|8836.07|8873.09|8837.09|8859.57|8823.57|330
1588212000000|2020-04-30 02:00:00|8872.5|8836.5|8850.86|8814.86|8872.57|8836.57|8846.4|8810.4|266
1588212300000|2020-04-30 02:05:00|8850.87|8814.87|8860.78|8824.78|8861.09|8825.09|8841.08|8805.08|448
1588212600000|2020-04-30 02:10:00|8861.09|8825.09|8859.14|8823.14|8864.97|8828.97|8858.7|8822.7|454
1588212900000|2020-04-30 02:15:00|8859.15|8823.15|8871.93|8835.93|8873.68|8837.68|8859.15|8823.15|487
1588213200000|2020-04-30 02:20:00|8870.71|8834.71|8855.59|8819.59|8870.71|8834.71|8850.1|8814.1|337
1588213500000|2020-04-30 02:25:00|8855.08|8819.08|8859.99|8823.99|8861.63|8825.63|8852.31|8816.31|448
1588213800000|2020-04-30 02:30:00|8860.04|8824.04|8852.57|8816.57|8860.86|8824.86|8850.13|8814.13|413
1588214100000|2020-04-30 02:35:00|8852.81|8816.81|8890.88|8854.88|8892.06|8856.06|8852.81|8816.81|442
1588214400000|2020-04-30 02:40:00|8890.89|8854.89|8894.01|8858.01|8897|8861|8887.67|8851.67|545
1588214700000|2020-04-30 02:45:00|8894.2|8858.2|8911.34|8875.34|8911.77|8875.77|8894.2|8858.2|300
1588215000000|2020-04-30 02:50:00|8911.33|8875.33|8934.16|8898.16|8936.74|8900.74|8910.13|8874.13|201
1588215300000|2020-04-30 02:55:00|8934.1|8898.1|8975.96|8939.96|8979.87|8943.87|8934.1|8898.1|325
1588215600000|2020-04-30 03:00:00|8975.48|8939.48|8977.61|8941.61|9006.83|8970.83|8954.34|8918.34|652
1588215900000|2020-04-30 03:05:00|8977.11|8941.11|8974.37|8938.37|8977.3|8941.3|8920|8884|520
1588216200000|2020-04-30 03:10:00|8973.78|8937.78|8956.81|8920.81|8973.78|8937.78|8953.15|8917.15|367
1588216500000|2020-04-30 03:15:00|8954.7|8918.7|8993.62|8957.62|8993.62|8957.62|8954.38|8918.38|456
1588216800000|2020-04-30 03:20:00|8992.94|8956.94|8989|8953|8996.04|8960.04|8982.84|8946.84|407
1588217100000|2020-04-30 03:25:00|8987.03|8951.03|9078.4|9042.4|9085.18|9049.18|8986.48|8950.48|601
1588217400000|2020-04-30 03:30:00|9078.05|9042.05|9123|9087|9125.51|9089.51|9051.12|9015.12|516
1588217700000|2020-04-30 03:35:00|9124.5|9088.5|9200.99|9164.99|9204.26|9168.26|9115.88|9079.88|721
1588218000000|2020-04-30 03:40:00|9200.54|9164.54|9175.2|9139.2|9222.14|9186.14|9175.2|9139.2|547
1588218300000|2020-04-30 03:45:00|9174.97|9138.97|9194.13|9158.13|9206.9|9170.9|9165.25|9129.25|557
1588218600000|2020-04-30 03:50:00|9193.52|9157.52|9275.93|9239.93|9280.68|9244.68|9193.52|9157.52|623
1588218900000|2020-04-30 03:55:00|9275.3|9239.3|9315.36|9279.36|9315.36|9279.36|9275.3|9239.3|387
1588219200000|2020-04-30 04:00:00|9312.99|9276.99|9192.27|9156.27|9312.99|9276.99|9131.97|9095.97|669
1588219500000|2020-04-30 04:05:00|9191.89|9155.89|9159.87|9123.87|9195.3|9159.3|9143.46|9107.46|455
1588219800000|2020-04-30 04:10:00|9159.94|9123.94|9119.84|9083.84|9162.45|9126.45|9043.89|9007.89|527
1588220100000|2020-04-30 04:15:00|9119.89|9083.89|9155.1|9119.1|9173.74|9137.74|9119.87|9083.87|542
1588220400000|2020-04-30 04:20:00|9154.95|9118.95|9174.9|9138.9|9184.93|9148.93|9154.95|9118.95|533
1588220700000|2020-04-30 04:25:00|9176.3|9140.3|9177.87|9141.87|9178.59|9142.59|9166.77|9130.77|284
1588221000000|2020-04-30 04:30:00|9178.37|9142.37|9228|9192|9229.72|9193.72|9177.68|9141.68|750
1588221300000|2020-04-30 04:35:00|9228.67|9192.67|9185.91|9149.91|9241.04|9205.04|9174.56|9138.56|612
1588221600000|2020-04-30 04:40:00|9185.92|9149.92|9188.07|9152.07|9209.97|9173.97|9185.92|9149.92|539
1588221900000|2020-04-30 04:45:00|9187.75|9151.75|9193.31|9157.31|9194.12|9158.12|9167.32|9131.32|546
1588222200000|2020-04-30 04:50:00|9193.33|9157.33|9186.86|9150.86|9199.44|9163.44|9186.58|9150.58|428
1588222500000|2020-04-30 04:55:00|9186.8|9150.8|9180.74|9144.74|9189.07|9153.07|9165.72|9129.72|385
1588222800000|2020-04-30 05:00:00|9180.78|9144.78|9211|9175|9213.97|9177.97|9179.73|9143.73|538
1588223100000|2020-04-30 05:05:00|9210.58|9174.58|9239.92|9203.92|9239.96|9203.96|9205.73|9169.73|459
1588223400000|2020-04-30 05:10:00|9239.93|9203.93|9247.65|9211.65|9247.99|9211.99|9228.67|9192.67|634
1588223700000|2020-04-30 05:15:00|9247.66|9211.66|9244.03|9208.03|9259.99|9223.99|9244.03|9208.03|412
1588224000000|2020-04-30 05:20:00|9243.79|9207.79|9292.11|9256.11|9293.48|9257.48|9237.27|9201.27|407
1588224300000|2020-04-30 05:25:00|9291.95|9255.95|9279.79|9243.79|9307.99|9271.99|9279.77|9243.77|466
1588224600000|2020-04-30 05:30:00|9279.88|9243.88|9281.48|9245.48|9326.24|9290.24|9279.1|9243.1|652
1588224900000|2020-04-30 05:35:00|9280.75|9244.75|9287.15|9251.15|9287.49|9251.49|9264.95|9228.95|701
1588225200000|2020-04-30 05:40:00|9287.14|9251.14|9306.91|9270.91|9319.09|9283.09|9286.77|9250.77|448
1588225500000|2020-04-30 05:45:00|9308.06|9272.06|9356.15|9320.15|9356.15|9320.15|9295.88|9259.88|456
1588225800000|2020-04-30 05:50:00|9356.18|9320.18|9393.95|9357.95|9400.7|9364.7|9352|9316|570
1588226100000|2020-04-30 05:55:00|9393.64|9357.64|9401.87|9365.87|9420.18|9384.18|9381.9|9345.9|431
1588226400000|2020-04-30 06:00:00|9402.27|9366.27|9428.04|9392.04|9428.54|9392.54|9356.75|9320.75|530
1588226700000|2020-04-30 06:05:00|9424.23|9388.23|9462.1|9426.1|9481.14|9445.14|9420.92|9384.92|637
1588227000000|2020-04-30 06:10:00|9463.32|9427.32|9422.73|9386.73|9463.33|9427.33|9402.07|9366.07|419
1588227300000|2020-04-30 06:15:00|9422.72|9386.72|9466.42|9430.42|9467.7|9431.7|9420.84|9384.84|464
1588227600000|2020-04-30 06:20:00|9465.73|9429.73|9424.52|9388.52|9466.39|9430.39|9411.63|9375.63|539
1588227900000|2020-04-30 06:25:00|9424.35|9388.35|9378.38|9342.38|9424.49|9388.49|9373.37|9337.37|464
1588228200000|2020-04-30 06:30:00|9378.16|9342.16|9338.99|9302.99|9378.16|9342.16|9313.49|9277.49|522
1588228500000|2020-04-30 06:35:00|9339.28|9303.28|9391.6|9355.6|9394.17|9358.17|9338.99|9302.99|305
1588228800000|2020-04-30 06:40:00|9391.95|9355.95|9393.9|9357.9|9410.87|9374.87|9391.95|9355.95|208
1588229100000|2020-04-30 06:45:00|9393.81|9357.81|9364.22|9328.22|9393.81|9357.81|9349|9313|262
1588229400000|2020-04-30 06:50:00|9364|9328|9352.21|9316.21|9375.6|9339.6|9351.14|9315.14|407
1588229700000|2020-04-30 06:55:00|9352.06|9316.06|9335.72|9299.72|9352.06|9316.06|9320.19|9284.19|418
1588230000000|2020-04-30 07:00:00|9335.68|9299.68|9314.69|9278.69|9335.68|9299.68|9286.34|9250.34|417
1588230300000|2020-04-30 07:05:00|9314.79|9278.79|9332.27|9296.27|9356.45|9320.45|9313.8|9277.8|664
1588230600000|2020-04-30 07:10:00|9332.65|9296.65|9277.26|9241.26|9332.65|9296.65|9260.84|9224.84|412
1588230900000|2020-04-30 07:15:00|9279.58|9243.58|9130.38|9094.38|9285.6|9249.6|9127.5|9091.5|591
1588231200000|2020-04-30 07:20:00|9130.52|9094.52|9196.11|9160.11|9199.63|9163.63|9052.75|9016.75|814
1588231500000|2020-04-30 07:25:00|9195.28|9159.28|9146.4|9110.4|9199.12|9163.12|9141.26|9105.26|606
1588231800000|2020-04-30 07:30:00|9146.41|9110.41|9172.03|9136.03|9173.19|9137.19|9121.38|9085.38|646
1588232100000|2020-04-30 07:35:00|9172.07|9136.07|9171.18|9135.18|9190.6|9154.6|9170.14|9134.14|423
1588232400000|2020-04-30 07:40:00|9169.28|9133.28|9175.09|9139.09|9183.88|9147.88|9151.36|9115.36|644
1588232700000|2020-04-30 07:45:00|9174.93|9138.93|9233.2|9197.2|9238.37|9202.37|9173.91|9137.91|647
1588233000000|2020-04-30 07:50:00|9233.14|9197.14|9204.19|9168.19|9234.9|9198.9|9203.76|9167.76|301
1588233300000|2020-04-30 07:55:00|9204.05|9168.05|9199.57|9163.57|9216.78|9180.78|9195.15|9159.15|329
1588233600000|2020-04-30 08:00:00|9200.67|9164.67|9187.28|9151.28|9201.1|9165.1|9160.93|9124.93|470
1588233900000|2020-04-30 08:05:00|9186.9|9150.9|9223.59|9187.59|9233.82|9197.82|9182.06|9146.06|492
1588234200000|2020-04-30 08:10:00|9227.24|9191.24|9215.09|9179.09|9242|9206|9215.09|9179.09|368
1588234500000|2020-04-30 08:15:00|9212.52|9176.52|9210.44|9174.44|9225.7|9189.7|9209.6|9173.6|364
1588234800000|2020-04-30 08:20:00|9209.75|9173.75|9181.41|9145.41|9210.97|9174.97|9176.11|9140.11|355
1588235100000|2020-04-30 08:25:00|9181.91|9145.91|9196.33|9160.33|9203.09|9167.09|9181.26|9145.26|424
1588235400000|2020-04-30 08:30:00|9196.38|9160.38|9181.8|9145.8|9196.48|9160.48|9159.52|9123.52|383
1588235700000|2020-04-30 08:35:00|9179.55|9143.55|9198.03|9162.03|9199.3|9163.3|9166.75|9130.75|509
1588236000000|2020-04-30 08:40:00|9198.43|9162.43|9199.63|9163.63|9214.06|9178.06|9198.04|9162.04|249
1588236300000|2020-04-30 08:45:00|9200.29|9164.29|9185.4|9149.4|9200.29|9164.29|9171.68|9135.68|217
1588236600000|2020-04-30 08:50:00|9185.35|9149.35|9154.69|9118.69|9185.35|9149.35|9149.18|9113.18|488
1588236900000|2020-04-30 08:55:00|9154.7|9118.7|9141.13|9105.13|9166.19|9130.19|9125.42|9089.42|463
1588237200000|2020-04-30 09:00:00|9141.14|9105.14|9093.65|9057.65|9141.14|9105.14|9055.88|9019.88|444
1588237500000|2020-04-30 09:05:00|9091.46|9055.46|8949.12|8913.12|9091.46|9055.46|8907.79|8871.79|741
1588237800000|2020-04-30 09:10:00|8948.32|8912.32|8975.59|8939.59|9005.4|8969.4|8948.32|8912.32|871
1588238100000|2020-04-30 09:15:00|8974.92|8938.92|8915.18|8879.18|8977.31|8941.31|8876.1|8840.1|667
1588238400000|2020-04-30 09:20:00|8915.23|8879.23|8977.85|8941.85|8985.95|8949.95|8903.21|8867.21|694
1588238700000|2020-04-30 09:25:00|8977.96|8941.96|8948.63|8912.63|8980.91|8944.91|8948.29|8912.29|435
1588239000000|2020-04-30 09:30:00|8948.69|8912.69|8968.92|8932.92|8968.93|8932.93|8927.63|8891.63|440
1588239300000|2020-04-30 09:35:00|8968.81|8932.81|8944.67|8908.67|8973.07|8937.07|8944.56|8908.56|484
1588239600000|2020-04-30 09:40:00|8944.69|8908.69|8903.32|8867.32|8946.77|8910.77|8893.38|8857.38|408
1588239900000|2020-04-30 09:45:00|8902.8|8866.8|8864.67|8828.67|8903.23|8867.23|8851.11|8815.11|431
1588240200000|2020-04-30 09:50:00|8864.39|8828.39|8817.96|8781.96|8864.47|8828.47|8762.5|8726.5|585
1588240500000|2020-04-30 09:55:00|8818.19|8782.19|8682.61|8646.61|8818.43|8782.43|8682.61|8646.61|414
1588240800000|2020-04-30 10:00:00|8682.6|8646.6|8722.85|8686.85|8748.77|8712.77|8595.13|8559.13|719
1588241100000|2020-04-30 10:05:00|8722.6|8686.6|8720.56|8684.56|8766.5|8730.5|8719.84|8683.84|627
1588241400000|2020-04-30 10:10:00|8720.15|8684.15|8785.1|8749.1|8791.5|8755.5|8710.12|8674.12|460
1588241700000|2020-04-30 10:15:00|8785.09|8749.09|8873.18|8837.18|8873.63|8837.63|8785.09|8749.09|526
1588242000000|2020-04-30 10:20:00|8873.03|8837.03|8859.23|8823.23|8878.75|8842.75|8847.06|8811.06|529
1588242300000|2020-04-30 10:25:00|8859.13|8823.13|8854.01|8818.01|8872.5|8836.5|8849.41|8813.41|413
1588242600000|2020-04-30 10:30:00|8854.02|8818.02|8843.11|8807.11|8858.49|8822.49|8793.93|8757.93|598
1588242900000|2020-04-30 10:35:00|8842.81|8806.81|8858.24|8822.24|8870.25|8834.25|8838.97|8802.97|380
1588243200000|2020-04-30 10:40:00|8857.37|8821.37|8836.2|8800.2|8864.41|8828.41|8826.99|8790.99|358
1588243500000|2020-04-30 10:45:00|8836.35|8800.35|8861.35|8825.35|8865.17|8829.17|8830.9|8794.9|453
1588243800000|2020-04-30 10:50:00|8862|8826|8854.63|8818.63|8864.87|8828.87|8848.59|8812.59|328
1588244100000|2020-04-30 10:55:00|8854.62|8818.62|8911.5|8875.5|8914.96|8878.96|8851.7|8815.7|327
1588244400000|2020-04-30 11:00:00|8917.42|8881.42|8948.33|8912.33|8952.3|8916.3|8916.31|8880.31|375
1588244700000|2020-04-30 11:05:00|8949.13|8913.13|8941.58|8905.58|8950.58|8914.58|8924.62|8888.62|561
1588245000000|2020-04-30 11:10:00|8941.62|8905.62|8969.9|8933.9|8971.52|8935.52|8940.65|8904.65|291
1588245300000|2020-04-30 11:15:00|8968.71|8932.71|8913.65|8877.65|8968.71|8932.71|8910.9|8874.9|223
1588245600000|2020-04-30 11:20:00|8916.78|8880.78|8885.92|8849.92|8916.78|8880.78|8872.03|8836.03|379
1588245900000|2020-04-30 11:25:00|8883.03|8847.03|8924.69|8888.69|8934.78|8898.78|8882.96|8846.96|333
1588246200000|2020-04-30 11:30:00|8925.09|8889.09|8953.87|8917.87|8976.3|8940.3|8925.09|8889.09|548
1588246500000|2020-04-30 11:35:00|8954.34|8918.34|8936.26|8900.26|8957.75|8921.75|8936.26|8900.26|241
1588246800000|2020-04-30 11:40:00|8937.23|8901.23|8962.13|8926.13|8964.5|8928.5|8937.23|8901.23|392
1588247100000|2020-04-30 11:45:00|8962.32|8926.32|8932.09|8896.09|8962.73|8926.73|8923.63|8887.63|260
1588247400000|2020-04-30 11:50:00|8932.49|8896.49|8900.09|8864.09|8947.81|8911.81|8898.16|8862.16|454
1588247700000|2020-04-30 11:55:00|8900.84|8864.84|8880.9|8844.9|8903.01|8867.01|8880.82|8844.82|563
1588248000000|2020-04-30 12:00:00|8881.38|8845.38|8893.69|8857.69|8897.66|8861.66|8843.55|8807.55|616
1588248300000|2020-04-30 12:05:00|8893.74|8857.74|8898|8862|8898.84|8862.84|8879.57|8843.57|170
1588248600000|2020-04-30 12:10:00|8898.01|8862.01|8931.59|8895.59|8934.25|8898.25|8894.56|8858.56|169
1588248900000|2020-04-30 12:15:00|8931.65|8895.65|8903.97|8867.97|8932.77|8896.77|8903.74|8867.74|261
1588249200000|2020-04-30 12:20:00|8904.13|8868.13|8905.49|8869.49|8911.98|8875.98|8899.55|8863.55|498
1588249500000|2020-04-30 12:25:00|8905.5|8869.5|8887.13|8851.13|8906.48|8870.48|8886.75|8850.75|480
1588249800000|2020-04-30 12:30:00|8887.53|8851.53|8895|8859|8897.81|8861.81|8881.55|8845.55|243
1588250100000|2020-04-30 12:35:00|8894.86|8858.86|8897|8861|8904.13|8868.13|8892.01|8856.01|244
1588250400000|2020-04-30 12:40:00|8896|8860|8852.44|8816.44|8896|8860|8846.69|8810.69|352
1588250700000|2020-04-30 12:45:00|8852.23|8816.23|8815.32|8779.32|8852.23|8816.23|8813.96|8777.96|393
1588251000000|2020-04-30 12:50:00|8815.1|8779.1|8786.27|8750.27|8819.45|8783.45|8773.69|8737.69|544
1588251300000|2020-04-30 12:55:00|8786.08|8750.08|8776.55|8740.55|8786.1|8750.1|8735.67|8699.67|471
1588251600000|2020-04-30 13:00:00|8775.64|8739.64|8742.36|8706.36|8777.21|8741.21|8742.36|8706.36|373
1588251900000|2020-04-30 13:05:00|8742.57|8706.57|8827.34|8791.34|8834.51|8798.51|8742.07|8706.07|494
1588252200000|2020-04-30 13:10:00|8827.31|8791.31|8841.39|8805.39|8851.69|8815.69|8816.86|8780.86|392
1588252500000|2020-04-30 13:15:00|8841.89|8805.89|8870.24|8834.24|8871.11|8835.11|8841.39|8805.39|286
1588252800000|2020-04-30 13:20:00|8870.23|8834.23|8858.16|8822.16|8881.27|8845.27|8858.16|8822.16|362
1588253100000|2020-04-30 13:25:00|8857.16|8821.16|8810.04|8774.04|8861.64|8825.64|8810.04|8774.04|237
1588253400000|2020-04-30 13:30:00|8809.16|8773.16|8811.03|8775.03|8816.2|8780.2|8797.59|8761.59|525
1588253700000|2020-04-30 13:35:00|8812.23|8776.23|8817.88|8781.88|8829.36|8793.36|8796.38|8760.38|380
1588254000000|2020-04-30 13:40:00|8817.58|8781.58|8842.82|8806.82|8848.3|8812.3|8810.95|8774.95|383
1588254300000|2020-04-30 13:45:00|8843.04|8807.04|8846.78|8810.78|8858.05|8822.05|8837.25|8801.25|208
1588254600000|2020-04-30 13:50:00|8846.83|8810.83|8870.98|8834.98|8871.48|8835.48|8837.54|8801.54|322
1588254900000|2020-04-30 13:55:00|8871.77|8835.77|8877.61|8841.61|8882.42|8846.42|8865.27|8829.27|267
1588255200000|2020-04-30 14:00:00|8878.21|8842.21|8889.01|8853.01|8918.98|8882.98|8877.61|8841.61|388
1588255500000|2020-04-30 14:05:00|8889.09|8853.09|8886.04|8850.04|8900.09|8864.09|8886.04|8850.04|223
1588255800000|2020-04-30 14:10:00|8885.35|8849.35|8869.72|8833.72|8885.35|8849.35|8863.8|8827.8|309
1588256100000|2020-04-30 14:15:00|8869.36|8833.36|8884.01|8848.01|8884.09|8848.09|8861.92|8825.92|265
1588256400000|2020-04-30 14:20:00|8884.08|8848.08|8858.28|8822.28|8884.26|8848.26|8858.03|8822.03|103
1588256700000|2020-04-30 14:25:00|8857.96|8821.96|8853.81|8817.81|8859.69|8823.69|8831.72|8795.72|344
1588257000000|2020-04-30 14:30:00|8853.01|8817.01|8874.6|8838.6|8875.8|8839.8|8847.3|8811.3|433
1588257300000|2020-04-30 14:35:00|8873.12|8837.12|8850.17|8814.17|8876.52|8840.52|8847.35|8811.35|210
1588257600000|2020-04-30 14:40:00|8849.98|8813.98|8822.86|8786.86|8851.91|8815.91|8821.18|8785.18|173
1588257900000|2020-04-30 14:45:00|8822.83|8786.83|8837.23|8801.23|8848.2|8812.2|8819.76|8783.76|358
1588258200000|2020-04-30 14:50:00|8838.23|8802.23|8850.9|8814.9|8854.78|8818.78|8838.23|8802.23|292
1588258500000|2020-04-30 14:55:00|8851.11|8815.11|8850.23|8814.23|8865.65|8829.65|8844.73|8808.73|330
1588258800000|2020-04-30 15:00:00|8847.78|8811.78|8868.13|8832.13|8868.71|8832.71|8847.78|8811.78|248
1588259100000|2020-04-30 15:05:00|8868.16|8832.16|8858.89|8822.89|8876.13|8840.13|8851.37|8815.37|254
1588259400000|2020-04-30 15:10:00|8858.12|8822.12|8860.74|8824.74|8863.02|8827.02|8853.02|8817.02|174
1588259700000|2020-04-30 15:15:00|8860.45|8824.45|8841.91|8805.91|8860.65|8824.65|8836.01|8800.01|202
1588260000000|2020-04-30 15:20:00|8842.01|8806.01|8865.14|8829.14|8865.14|8829.14|8838.55|8802.55|289
1588260300000|2020-04-30 15:25:00|8864.23|8828.23|8851.19|8815.19|8870.9|8834.9|8845.95|8809.95|228
1588260600000|2020-04-30 15:30:00|8848.14|8812.14|8845.72|8809.72|8851.53|8815.53|8841.73|8805.73|183
1588260900000|2020-04-30 15:35:00|8845.64|8809.64|8825.73|8789.73|8845.64|8809.64|8820.01|8784.01|196
1588261200000|2020-04-30 15:40:00|8824.25|8788.25|8827.91|8791.91|8840.23|8804.23|8824.25|8788.25|287
1588261500000|2020-04-30 15:45:00|8825.6|8789.6|8790.5|8754.5|8825.6|8789.6|8789.18|8753.18|402
1588261800000|2020-04-30 15:50:00|8792.89|8756.89|8794.14|8758.14|8795.09|8759.09|8768.81|8732.81|454
1588262100000|2020-04-30 15:55:00|8794.17|8758.17|8803.09|8767.09|8826.63|8790.63|8792.66|8756.66|335
1588262400000|2020-04-30 16:00:00|8802.64|8766.64|8770.3|8734.3|8802.64|8766.64|8762.75|8726.75|261
1588262700000|2020-04-30 16:05:00|8770.42|8734.42|8785.36|8749.36|8785.36|8749.36|8754|8718|316
1588263000000|2020-04-30 16:10:00|8783.36|8747.36|8799.93|8763.93|8808.38|8772.38|8783.36|8747.36|410
1588263300000|2020-04-30 16:15:00|8798.68|8762.68|8781.85|8745.85|8798.68|8762.68|8777.15|8741.15|302
1588263600000|2020-04-30 16:20:00|8782.02|8746.02|8749.37|8713.37|8796.76|8760.76|8744.87|8708.87|399
1588263900000|2020-04-30 16:25:00|8744.87|8708.87|8732.68|8696.68|8756.84|8720.84|8710.95|8674.95|456
1588264200000|2020-04-30 16:30:00|8731.79|8695.79|8722.35|8686.35|8742.6|8706.6|8705.25|8669.25|559
1588264500000|2020-04-30 16:35:00|8722.6|8686.6|8710.47|8674.47|8722.6|8686.6|8684.5|8648.5|603
1588264800000|2020-04-30 16:40:00|8710.52|8674.52|8671.88|8635.88|8727.48|8691.48|8669.79|8633.79|638
1588265100000|2020-04-30 16:45:00|8671.91|8635.91|8703|8667|8703|8667|8658.5|8622.5|586
1588265400000|2020-04-30 16:50:00|8702.41|8666.41|8709.2|8673.2|8721.55|8685.55|8692.38|8656.38|261
1588265700000|2020-04-30 16:55:00|8709.08|8673.08|8709.23|8673.23|8724.27|8688.27|8707.9|8671.9|284
1588266000000|2020-04-30 17:00:00|8709.14|8673.14|8707.07|8671.07|8709.23|8673.23|8686.01|8650.01|518
1588266300000|2020-04-30 17:05:00|8707.16|8671.16|8720.57|8684.57|8721.04|8685.04|8702.09|8666.09|348
1588266600000|2020-04-30 17:10:00|8720.51|8684.51|8717.62|8681.62|8720.87|8684.87|8704.26|8668.26|227
1588266900000|2020-04-30 17:15:00|8712.74|8676.74|8671.91|8635.91|8712.74|8676.74|8671.13|8635.13|381
1588267200000|2020-04-30 17:20:00|8671.94|8635.94|8651.08|8615.08|8676.38|8640.38|8633.04|8597.04|437
1588267500000|2020-04-30 17:25:00|8650.97|8614.97|8632.52|8596.52|8654.56|8618.56|8632.52|8596.52|274
1588267800000|2020-04-30 17:30:00|8632.85|8596.85|8606.88|8570.88|8632.85|8596.85|8603.05|8567.05|374
1588268100000|2020-04-30 17:35:00|8606.93|8570.93|8508.35|8472.35|8624.02|8588.02|8482.62|8446.62|613
1588268400000|2020-04-30 17:40:00|8508.49|8472.49|8540.29|8504.29|8560.96|8524.96|8508.49|8472.49|546
1588268700000|2020-04-30 17:45:00|8540.54|8504.54|8492.21|8456.21|8545.72|8509.72|8483.3|8447.3|613
1588269000000|2020-04-30 17:50:00|8491.99|8455.99|8488.83|8452.83|8491.99|8455.99|8432.18|8396.18|701
1588269300000|2020-04-30 17:55:00|8488.89|8452.89|8579.79|8543.79|8608.67|8572.67|8487.26|8451.26|559
1588269600000|2020-04-30 18:00:00|8579.75|8543.75|8636.46|8600.46|8664.3|8628.3|8579.28|8543.28|562
1588269900000|2020-04-30 18:05:00|8636.03|8600.03|8612.57|8576.57|8636.03|8600.03|8594.64|8558.64|457
1588270200000|2020-04-30 18:10:00|8612.98|8576.98|8645.87|8609.87|8645.87|8609.87|8612.6|8576.6|468
1588270500000|2020-04-30 18:15:00|8646.04|8610.04|8621.96|8585.96|8647.77|8611.77|8618.83|8582.83|317
1588270800000|2020-04-30 18:20:00|8621.71|8585.71|8616.23|8580.23|8628.88|8592.88|8611|8575|241
1588271100000|2020-04-30 18:25:00|8616.61|8580.61|8686.68|8650.68|8689.5|8653.5|8612.35|8576.35|280
1588271400000|2020-04-30 18:30:00|8686.67|8650.67|8678.73|8642.73|8688.12|8652.12|8669.03|8633.03|296
1588271700000|2020-04-30 18:35:00|8679.25|8643.25|8708.39|8672.39|8708.39|8672.39|8678.73|8642.73|470
1588272000000|2020-04-30 18:40:00|8708.4|8672.4|8736|8700|8741.4|8705.4|8708.4|8672.4|458
1588272300000|2020-04-30 18:45:00|8740.57|8704.57|8724.14|8688.14|8741.57|8705.57|8700.79|8664.79|345
1588272600000|2020-04-30 18:50:00|8724.13|8688.13|8688.54|8652.54|8724.65|8688.65|8668.22|8632.22|352
1588272900000|2020-04-30 18:55:00|8690.58|8654.58|8688.31|8652.31|8692.15|8656.15|8673.04|8637.04|188
1588273200000|2020-04-30 19:00:00|8688.29|8652.29|8724.46|8688.46|8724.5|8688.5|8688.29|8652.29|317
1588273500000|2020-04-30 19:05:00|8724.51|8688.51|8733.5|8697.5|8739.99|8703.99|8724.45|8688.45|284
1588273800000|2020-04-30 19:10:00|8733.38|8697.38|8713.14|8677.14|8733.38|8697.38|8713.14|8677.14|315
1588274100000|2020-04-30 19:15:00|8713.13|8677.13|8786.76|8750.76|8786.76|8750.76|8708.61|8672.61|390
1588274400000|2020-04-30 19:20:00|8786.81|8750.81|8814.93|8778.93|8825.66|8789.66|8786.81|8750.81|558
1588274700000|2020-04-30 19:25:00|8814.68|8778.68|8869.73|8833.73|8870.7|8834.7|8814.68|8778.68|445
1588275000000|2020-04-30 19:30:00|8869.1|8833.1|8820.13|8784.13|8874.06|8838.06|8815.42|8779.42|419
1588275300000|2020-04-30 19:35:00|8820.14|8784.14|8855.38|8819.38|8863.98|8827.98|8820.14|8784.14|583
1588275600000|2020-04-30 19:40:00|8855.33|8819.33|8845.77|8809.77|8860.84|8824.84|8825.3|8789.3|458
1588275900000|2020-04-30 19:45:00|8845.55|8809.55|8862.25|8826.25|8862.25|8826.25|8824.13|8788.13|335
1588276200000|2020-04-30 19:50:00|8862.15|8826.15|8852.54|8816.54|8866.2|8830.2|8847.82|8811.82|392
1588276500000|2020-04-30 19:55:00|8852.65|8816.65|8863.88|8827.88|8869.2|8833.2|8852.65|8816.65|419
1588276800000|2020-04-30 20:00:00|8863.87|8827.87|8893.64|8857.64|8901.5|8865.5|8849.58|8813.58|394
1588277100000|2020-04-30 20:05:00|8894.5|8858.5|8848|8812|8894.92|8858.92|8848|8812|349
1588277400000|2020-04-30 20:10:00|8842.15|8806.15|8803.39|8767.39|8850.49|8814.49|8792.94|8756.94|256
1588277700000|2020-04-30 20:15:00|8801.51|8765.51|8854.45|8818.45|8854.73|8818.73|8800.35|8764.35|436
1588278000000|2020-04-30 20:20:00|8854.44|8818.44|8812.43|8776.43|8855.25|8819.25|8806.45|8770.45|327
1588278300000|2020-04-30 20:25:00|8811.56|8775.56|8767.77|8731.77|8821.13|8785.13|8755.5|8719.5|307
1588278600000|2020-04-30 20:30:00|8767.34|8731.34|8731.28|8695.28|8774.83|8738.83|8731.28|8695.28|508
1588278900000|2020-04-30 20:35:00|8730.94|8694.94|8758.92|8722.92|8759.39|8723.39|8725.94|8689.94|387
1588279200000|2020-04-30 20:40:00|8758.97|8722.97|8805.49|8769.49|8817.7|8781.7|8755.26|8719.26|409
1588279500000|2020-04-30 20:45:00|8804.84|8768.84|8790.95|8754.95|8815.08|8779.08|8778.25|8742.25|375
1588279800000|2020-04-30 20:50:00|8789.75|8753.75|8812.96|8776.96|8812.96|8776.96|8787.07|8751.07|374
1588280100000|2020-04-30 20:55:00|8813.98|8777.98|8842.53|8806.53|8847.91|8811.91|8813.98|8777.98|536
1588280400000|2020-04-30 21:00:00|8842.17|8806.17|8810.72|8774.72|8842.17|8806.17|8792.83|8756.83|398
1588280700000|2020-04-30 21:05:00|8810.73|8774.73|8811.17|8775.17|8816.5|8780.5|8805.39|8769.39|227
1588281000000|2020-04-30 21:10:00|8810.32|8774.32|8793.05|8757.05|8810.32|8774.32|8785.61|8749.61|367
1588281300000|2020-04-30 21:15:00|8793.12|8757.12|8824.29|8788.29|8824.71|8788.71|8793.12|8757.12|439
1588281600000|2020-04-30 21:20:00|8824.32|8788.32|8859.46|8823.46|8945.03|8909.03|8824.32|8788.32|703
1588281900000|2020-04-30 21:25:00|8859.48|8823.48|8858.62|8822.62|8869.12|8833.12|8849.51|8813.51|192
1588282200000|2020-04-30 21:30:00|8858.48|8822.48|8863.11|8827.11|8863.35|8827.35|8832.46|8796.46|418
1588282500000|2020-04-30 21:35:00|8863.12|8827.12|8837.96|8801.96|8863.3|8827.3|8834.35|8798.35|442
1588282800000|2020-04-30 21:40:00|8837.99|8801.99|8845.87|8809.87|8850.89|8814.89|8837.88|8801.88|485
1588283100000|2020-04-30 21:45:00|8845.91|8809.91|8806.16|8770.16|8848.25|8812.25|8799.95|8763.95|408
1588283400000|2020-04-30 21:50:00|8806.33|8770.33|8799.65|8763.65|8816.6|8780.6|8799.65|8763.65|202
1588283700000|2020-04-30 21:55:00|8798.71|8762.71|8783.82|8747.82|8798.71|8762.71|8763.35|8727.35|202
1588284000000|2020-04-30 22:00:00|8783.14|8747.14|8749.65|8713.65|8790.86|8754.86|8746.96|8710.96|285
1588284300000|2020-04-30 22:05:00|8748.28|8712.28|8773.6|8737.6|8780.5|8744.5|8748.21|8712.21|480
1588284600000|2020-04-30 22:10:00|8773.63|8737.63|8753.11|8717.11|8778.71|8742.71|8752.74|8716.74|334
1588284900000|2020-04-30 22:15:00|8753.15|8717.15|8705.34|8669.34|8756.65|8720.65|8703.59|8667.59|537
1588285200000|2020-04-30 22:20:00|8705.33|8669.33|8676.06|8640.06|8707.72|8671.72|8660.86|8624.86|441
1588285500000|2020-04-30 22:25:00|8676.12|8640.12|8734.56|8698.56|8734.63|8698.63|8675.95|8639.95|524
1588285800000|2020-04-30 22:30:00|8734.5|8698.5|8726.4|8690.4|8738.89|8702.89|8702.03|8666.03|487
1588286100000|2020-04-30 22:35:00|8726.45|8690.45|8745.5|8709.5|8761.05|8725.05|8726.45|8690.45|451
1588286400000|2020-04-30 22:40:00|8744.67|8708.67|8707.28|8671.28|8744.79|8708.79|8705.14|8669.14|366
1588286700000|2020-04-30 22:45:00|8707.25|8671.25|8724.51|8688.51|8724.51|8688.51|8705.18|8669.18|494
1588287000000|2020-04-30 22:50:00|8724.52|8688.52|8740.15|8704.15|8742.51|8706.51|8722.8|8686.8|297
1588287300000|2020-04-30 22:55:00|8739.71|8703.71|8778.25|8742.25|8787.23|8751.23|8738|8702|510
1588287600000|2020-04-30 23:00:00|8772|8736|8752.89|8716.89|8788.65|8752.65|8750.83|8714.83|352
1588287900000|2020-04-30 23:05:00|8752.91|8716.91|8749.99|8713.99|8759.9|8723.9|8731.44|8695.44|419
1588288200000|2020-04-30 23:10:00|8744.89|8708.89|8716.54|8680.54|8744.89|8708.89|8705.93|8669.93|304
1588288500000|2020-04-30 23:15:00|8713.99|8677.99|8706.09|8670.09|8716.91|8680.91|8691.7|8655.7|423
1588288800000|2020-04-30 23:20:00|8705.89|8669.89|8686.23|8650.23|8705.89|8669.89|8674.98|8638.98|367
1588289100000|2020-04-30 23:25:00|8686.13|8650.13|8698.62|8662.62|8703.46|8667.46|8655.69|8619.69|369
1588289400000|2020-04-30 23:30:00|8698.63|8662.63|8688.78|8652.78|8705.32|8669.32|8681.42|8645.42|451
1588289700000|2020-04-30 23:35:00|8688.43|8652.43|8676.85|8640.85|8688.43|8652.43|8657.11|8621.11|518
1588290000000|2020-04-30 23:40:00|8676.84|8640.84|8687.98|8651.98|8694.79|8658.79|8672.35|8636.35|506
1588290300000|2020-04-30 23:45:00|8688.03|8652.03|8655.68|8619.68|8693.34|8657.34|8654.28|8618.28|336
1588290600000|2020-04-30 23:50:00|8655.67|8619.67|8624.29|8588.29|8664.64|8628.64|8617.04|8581.04|413
1588290900000|2020-04-30 23:55:00|8624.3|8588.3|8645.03|8609.03|8664.12|8628.12|8615.44|8579.44|550
1588291200000|2020-05-01 00:00:00|8645.02|8609.02|8660.96|8624.96|8684.54|8648.54|8642.93|8606.93|400
1588291500000|2020-05-01 00:05:00|8662.04|8626.04|8697.79|8661.79|8697.8|8661.8|8662.04|8626.04|319
1588291800000|2020-05-01 00:10:00|8696.8|8660.8|8701.5|8665.5|8711.89|8675.89|8691.12|8655.12|323
1588292100000|2020-05-01 00:15:00|8701.53|8665.53|8697.63|8661.63|8713.28|8677.28|8694.44|8658.44|477
1588292400000|2020-05-01 00:20:00|8697.31|8661.31|8685.81|8649.81|8697.31|8661.31|8666.42|8630.42|429
1588292700000|2020-05-01 00:25:00|8686.35|8650.35|8730.04|8694.04|8732.39|8696.39|8686.35|8650.35|417
1588293000000|2020-05-01 00:30:00|8730.01|8694.01|8735.58|8699.58|8745.59|8709.59|8722.63|8686.63|560
1588293300000|2020-05-01 00:35:00|8735.85|8699.85|8729.35|8693.35|8737.93|8701.93|8722.8|8686.8|287
1588293600000|2020-05-01 00:40:00|8727.8|8691.8|8751.69|8715.69|8752.65|8716.65|8726.99|8690.99|412
1588293900000|2020-05-01 00:45:00|8751.53|8715.53|8743.95|8707.95|8751.53|8715.53|8732.47|8696.47|450
1588294200000|2020-05-01 00:50:00|8743.96|8707.96|8740.48|8704.48|8745.74|8709.74|8730.37|8694.37|557
1588294500000|2020-05-01 00:55:00|8740.51|8704.51|8731.03|8695.03|8741.13|8705.13|8717.86|8681.86|440
1588294800000|2020-05-01 01:00:00|8730.76|8694.76|8747.58|8711.58|8748.49|8712.49|8730.39|8694.39|334
1588295100000|2020-05-01 01:05:00|8747.78|8711.78|8748.34|8712.34|8753.62|8717.62|8746.04|8710.04|253
1588295400000|2020-05-01 01:10:00|8747.89|8711.89|8743.95|8707.95|8747.99|8711.99|8733.4|8697.4|216
1588295700000|2020-05-01 01:15:00|8744.1|8708.1|8765.56|8729.56|8766.75|8730.75|8743.95|8707.95|305
1588296000000|2020-05-01 01:20:00|8765.71|8729.71|8769.25|8733.25|8777.38|8741.38|8764.87|8728.87|249
1588296300000|2020-05-01 01:25:00|8767.5|8731.5|8732.59|8696.59|8769.72|8733.72|8728.99|8692.99|513
1588296600000|2020-05-01 01:30:00|8732.47|8696.47|8733.23|8697.23|8741.5|8705.5|8728.76|8692.76|355
1588296900000|2020-05-01 01:35:00|8731.06|8695.06|8701.32|8665.32|8731.38|8695.38|8696.67|8660.67|386
1588297200000|2020-05-01 01:40:00|8701.87|8665.87|8711.3|8675.3|8721.9|8685.9|8701.87|8665.87|341
1588297500000|2020-05-01 01:45:00|8710.51|8674.51|8703.97|8667.97|8720|8684|8698.05|8662.05|379
1588297800000|2020-05-01 01:50:00|8703.83|8667.83|8703.91|8667.91|8710.01|8674.01|8693.08|8657.08|179
1588298100000|2020-05-01 01:55:00|8703.31|8667.31|8681.91|8645.91|8703.91|8667.91|8681.84|8645.84|203
1588298400000|2020-05-01 02:00:00|8681.92|8645.92|8711.61|8675.61|8714.82|8678.82|8674.72|8638.72|308
1588298700000|2020-05-01 02:05:00|8711.29|8675.29|8720.45|8684.45|8724.62|8688.62|8710.79|8674.79|263
1588299000000|2020-05-01 02:10:00|8721.01|8685.01|8710.89|8674.89|8722.14|8686.14|8710.89|8674.89|229
1588299300000|2020-05-01 02:15:00|8711.56|8675.56|8723.55|8687.55|8731.73|8695.73|8711.56|8675.56|395
1588299600000|2020-05-01 02:20:00|8723.6|8687.6|8724.02|8688.02|8732.92|8696.92|8723.6|8687.6|208
1588299900000|2020-05-01 02:25:00|8723.95|8687.95|8737.21|8701.21|8737.21|8701.21|8717.27|8681.27|298
1588300200000|2020-05-01 02:30:00|8737.24|8701.24|8748.49|8712.49|8751.29|8715.29|8735.14|8699.14|466
1588300500000|2020-05-01 02:35:00|8748.23|8712.23|8741.21|8705.21|8749.07|8713.07|8733.22|8697.22|302
1588300800000|2020-05-01 02:40:00|8741.11|8705.11|8727.82|8691.82|8746.42|8710.42|8724.92|8688.92|310
1588301100000|2020-05-01 02:45:00|8727.77|8691.77|8734.15|8698.15|8737.19|8701.19|8720.64|8684.64|486
1588301400000|2020-05-01 02:50:00|8734.22|8698.22|8743.46|8707.46|8747.77|8711.77|8733.81|8697.81|446
1588301700000|2020-05-01 02:55:00|8742.98|8706.98|8750.08|8714.08|8752.07|8716.07|8742.98|8706.98|260
1588302000000|2020-05-01 03:00:00|8751.1|8715.1|8749.89|8713.89|8757.65|8721.65|8749.89|8713.89|219
1588302300000|2020-05-01 03:05:00|8749.39|8713.39|8754.66|8718.66|8756.28|8720.28|8738.07|8702.07|201
1588302600000|2020-05-01 03:10:00|8754.74|8718.74|8720.08|8684.08|8756.98|8720.98|8718|8682|209
1588302900000|2020-05-01 03:15:00|8720.09|8684.09|8716.43|8680.43|8721.8|8685.8|8689.87|8653.87|321
1588303200000|2020-05-01 03:20:00|8716.57|8680.57|8715.34|8679.34|8725.34|8689.34|8708.83|8672.83|145
1588303500000|2020-05-01 03:25:00|8714.95|8678.95|8705.5|8669.5|8714.95|8678.95|8688.32|8652.32|370
1588303800000|2020-05-01 03:30:00|8707.57|8671.57|8718.96|8682.96|8718.96|8682.96|8704.39|8668.39|212
1588304100000|2020-05-01 03:35:00|8718.99|8682.99|8720.67|8684.67|8726.09|8690.09|8713.42|8677.42|249
1588304400000|2020-05-01 03:40:00|8721.15|8685.15|8690.78|8654.78|8721.15|8685.15|8690.78|8654.78|282
1588304700000|2020-05-01 03:45:00|8691.43|8655.43|8687.81|8651.81|8694.28|8658.28|8685.95|8649.95|361
1588305000000|2020-05-01 03:50:00|8688.05|8652.05|8703.34|8667.34|8704.65|8668.65|8688.05|8652.05|319
1588305300000|2020-05-01 03:55:00|8702.89|8666.89|8693.43|8657.43|8706.73|8670.73|8689.81|8653.81|165
1588305600000|2020-05-01 04:00:00|8693.08|8657.08|8709.12|8673.12|8709.12|8673.12|8693.08|8657.08|394
1588305900000|2020-05-01 04:05:00|8709.13|8673.13|8726.53|8690.53|8729.33|8693.33|8709.13|8673.13|272
1588306200000|2020-05-01 04:10:00|8726.48|8690.48|8737.23|8701.23|8739.34|8703.34|8726.48|8690.48|360
1588306500000|2020-05-01 04:15:00|8737.56|8701.56|8745.48|8709.48|8747.44|8711.44|8736.3|8700.3|363
1588306800000|2020-05-01 04:20:00|8745|8709|8739.12|8703.12|8747.06|8711.06|8737.08|8701.08|159
1588307100000|2020-05-01 04:25:00|8739.9|8703.9|8740.47|8704.47|8741.62|8705.62|8732.25|8696.25|274
1588307400000|2020-05-01 04:30:00|8741.05|8705.05|8742.65|8706.65|8748.67|8712.67|8739.96|8703.96|326
1588307700000|2020-05-01 04:35:00|8742.01|8706.01|8753.27|8717.27|8754.68|8718.68|8738|8702|324
1588308000000|2020-05-01 04:40:00|8753.26|8717.26|8770.77|8734.77|8778.41|8742.41|8753.26|8717.26|371
1588308300000|2020-05-01 04:45:00|8770.23|8734.23|8765.99|8729.99|8777.35|8741.35|8765.28|8729.28|274
1588308600000|2020-05-01 04:50:00|8766.04|8730.04|8799.44|8763.44|8800.8|8764.8|8766.04|8730.04|305
1588308900000|2020-05-01 04:55:00|8799.45|8763.45|8811.74|8775.74|8817.11|8781.11|8799.05|8763.05|231
1588309200000|2020-05-01 05:00:00|8811.73|8775.73|8799|8763|8812.25|8776.25|8797.54|8761.54|340
1588309500000|2020-05-01 05:05:00|8799.54|8763.54|8800.36|8764.36|8810.78|8774.78|8799.02|8763.02|335
1588309800000|2020-05-01 05:10:00|8799.93|8763.93|8794.07|8758.07|8803.8|8767.8|8793.1|8757.1|311
1588310100000|2020-05-01 05:15:00|8794.09|8758.09|8808.98|8772.98|8810.25|8774.25|8781.32|8745.32|578
1588310400000|2020-05-01 05:20:00|8808.99|8772.99|8834.94|8798.94|8835.93|8799.93|8808.16|8772.16|362
1588310700000|2020-05-01 05:25:00|8835|8799|8833.35|8797.35|8841.08|8805.08|8826.1|8790.1|487
1588311000000|2020-05-01 05:30:00|8832.6|8796.6|8847.7|8811.7|8851.15|8815.15|8832.11|8796.11|367
1588311300000|2020-05-01 05:35:00|8846.67|8810.67|8831.16|8795.16|8852.46|8816.46|8831.1|8795.1|156
1588311600000|2020-05-01 05:40:00|8831.02|8795.02|8815.09|8779.09|8844.3|8808.3|8814.2|8778.2|629
1588311900000|2020-05-01 05:45:00|8815.08|8779.08|8814.71|8778.71|8834.17|8798.17|8811.76|8775.76|579
1588312200000|2020-05-01 05:50:00|8814.7|8778.7|8820.81|8784.81|8826.29|8790.29|8813.39|8777.39|390
1588312500000|2020-05-01 05:55:00|8820.58|8784.58|8831.95|8795.95|8833.29|8797.29|8810.7|8774.7|549
1588312800000|2020-05-01 06:00:00|8831.96|8795.96|8798.38|8762.38|8832.11|8796.11|8790.77|8754.77|541
1588313100000|2020-05-01 06:05:00|8798.37|8762.37|8796.7|8760.7|8804.68|8768.68|8785.84|8749.84|610
1588313400000|2020-05-01 06:10:00|8796.51|8760.51|8799.39|8763.39|8802.42|8766.42|8788.89|8752.89|413
1588313700000|2020-05-01 06:15:00|8799.4|8763.4|8775.67|8739.67|8808.32|8772.32|8774.3|8738.3|310
1588314000000|2020-05-01 06:20:00|8775.68|8739.68|8783.64|8747.64|8786.07|8750.07|8775.68|8739.68|192
1588314300000|2020-05-01 06:25:00|8783.97|8747.97|8786.21|8750.21|8792.41|8756.41|8778.43|8742.43|183
1588314600000|2020-05-01 06:30:00|8786.43|8750.43|8803.45|8767.45|8805.51|8769.51|8785.76|8749.76|444
1588314900000|2020-05-01 06:35:00|8803.46|8767.46|8808.3|8772.3|8809.82|8773.82|8802.16|8766.16|446
1588315200000|2020-05-01 06:40:00|8808.25|8772.25|8808.08|8772.08|8810.52|8774.52|8804.35|8768.35|339
1588315500000|2020-05-01 06:45:00|8808.06|8772.06|8802.32|8766.32|8810.06|8774.06|8802.05|8766.05|233
1588315800000|2020-05-01 06:50:00|8802.26|8766.26|8788.45|8752.45|8802.32|8766.32|8788.05|8752.05|250
1588316100000|2020-05-01 06:55:00|8788.69|8752.69|8777|8741|8790.27|8754.27|8774.76|8738.76|280
1588316400000|2020-05-01 07:00:00|8777.01|8741.01|8788.37|8752.37|8789.61|8753.61|8777.01|8741.01|173
1588316700000|2020-05-01 07:05:00|8788.52|8752.52|8792.02|8756.02|8797.77|8761.77|8788.52|8752.52|89
1588317000000|2020-05-01 07:10:00|8792.09|8756.09|8790.6|8754.6|8799.79|8763.79|8790.02|8754.02|164
1588317300000|2020-05-01 07:15:00|8790.61|8754.61|8772.15|8736.15|8791.08|8755.08|8771.05|8735.05|99
1588317600000|2020-05-01 07:20:00|8772.41|8736.41|8754.76|8718.76|8775.61|8739.61|8746.66|8710.66|202
1588317900000|2020-05-01 07:25:00|8759|8723|8749.55|8713.55|8760.58|8724.58|8749.32|8713.32|143
1588318200000|2020-05-01 07:30:00|8749.13|8713.13|8759.89|8723.89|8763.83|8727.83|8741.3|8705.3|361
1588318500000|2020-05-01 07:35:00|8759.88|8723.88|8764.55|8728.55|8769.34|8733.34|8755.64|8719.64|289
1588318800000|2020-05-01 07:40:00|8764.82|8728.82|8766.26|8730.26|8769.94|8733.94|8761.13|8725.13|390
1588319100000|2020-05-01 07:45:00|8765.44|8729.44|8770.41|8734.41|8777.35|8741.35|8765.44|8729.44|384
1588319400000|2020-05-01 07:50:00|8770.38|8734.38|8779.25|8743.25|8780|8744|8767.79|8731.79|517
1588319700000|2020-05-01 07:55:00|8779.27|8743.27|8793.35|8757.35|8794|8758|8779.22|8743.22|521
1588320000000|2020-05-01 08:00:00|8792.44|8756.44|8805.31|8769.31|8814.39|8778.39|8792.44|8756.44|471
1588320300000|2020-05-01 08:05:00|8805.36|8769.36|8803.11|8767.11|8811.61|8775.61|8801.85|8765.85|177
1588320600000|2020-05-01 08:10:00|8803.17|8767.17|8811.99|8775.99|8817.11|8781.11|8803.08|8767.08|608
1588320900000|2020-05-01 08:15:00|8812|8776|8812.75|8776.75|8821.35|8785.35|8811.42|8775.42|485
1588321200000|2020-05-01 08:20:00|8812.14|8776.14|8792.82|8756.82|8812.56|8776.56|8792.72|8756.72|337
1588321500000|2020-05-01 08:25:00|8792.85|8756.85|8771.28|8735.28|8799.68|8763.68|8771.03|8735.03|258
1588321800000|2020-05-01 08:30:00|8771.23|8735.23|8794.32|8758.32|8795.24|8759.24|8771.23|8735.23|260
1588322100000|2020-05-01 08:35:00|8794.04|8758.04|8777.74|8741.74|8796.37|8760.37|8777.74|8741.74|103
1588322400000|2020-05-01 08:40:00|8777.99|8741.99|8800|8764|8803.75|8767.75|8777.74|8741.74|300
1588322700000|2020-05-01 08:45:00|8799.89|8763.89|8815.62|8779.62|8815.94|8779.94|8797.86|8761.86|211
1588323000000|2020-05-01 08:50:00|8815.65|8779.65|8802.65|8766.65|8822.98|8786.98|8800.81|8764.81|125
1588323300000|2020-05-01 08:55:00|8802.66|8766.66|8818.28|8782.28|8818.28|8782.28|8802.66|8766.66|272
1588323600000|2020-05-01 09:00:00|8818.71|8782.71|8826.5|8790.5|8835.08|8799.08|8818.71|8782.71|103
1588323900000|2020-05-01 09:05:00|8826.35|8790.35|8837.53|8801.53|8837.53|8801.53|8821.67|8785.67|235
1588324200000|2020-05-01 09:10:00|8837.19|8801.19|8829.85|8793.85|8838.25|8802.25|8827.05|8791.05|84
1588324500000|2020-05-01 09:15:00|8829.84|8793.84|8826.52|8790.52|8830.06|8794.06|8820.86|8784.86|186
1588324800000|2020-05-01 09:20:00|8827|8791|8822.03|8786.03|8830.22|8794.22|8821.85|8785.85|253
1588325100000|2020-05-01 09:25:00|8821.11|8785.11|8806.18|8770.18|8821.11|8785.11|8803.2|8767.2|160
1588325400000|2020-05-01 09:30:00|8806.19|8770.19|8795.79|8759.79|8817.42|8781.42|8793.64|8757.64|298
1588325700000|2020-05-01 09:35:00|8795.8|8759.8|8805.97|8769.97|8808.44|8772.44|8795.55|8759.55|363
1588326000000|2020-05-01 09:40:00|8805.94|8769.94|8831.76|8795.76|8832.1|8796.1|8805.02|8769.02|263
1588326300000|2020-05-01 09:45:00|8831.39|8795.39|8833.1|8797.1|8833.24|8797.24|8825.29|8789.29|127
1588326600000|2020-05-01 09:50:00|8833.11|8797.11|8863.25|8827.25|8863.25|8827.25|8833.11|8797.11|435
1588326900000|2020-05-01 09:55:00|8862.81|8826.81|8868.55|8832.55|8877.97|8841.97|8853.33|8817.33|223
1588327200000|2020-05-01 10:00:00|8868.5|8832.5|8890.51|8854.51|8893.32|8857.32|8868.5|8832.5|330
1588327500000|2020-05-01 10:05:00|8890.01|8854.01|8884.95|8848.95|8890.01|8854.01|8873.65|8837.65|130
1588327800000|2020-05-01 10:10:00|8884.73|8848.73|8886.94|8850.94|8889.7|8853.7|8877.13|8841.13|255
1588328100000|2020-05-01 10:15:00|8886.95|8850.95|8891.84|8855.84|8893.54|8857.54|8886.91|8850.91|108
1588328400000|2020-05-01 10:20:00|8892.24|8856.24|8870.93|8834.93|8892.24|8856.24|8869.5|8833.5|205
1588328700000|2020-05-01 10:25:00|8869.93|8833.93|8864.56|8828.56|8869.93|8833.93|8857.48|8821.48|203
1588329000000|2020-05-01 10:30:00|8865.09|8829.09|8875.53|8839.53|8881.04|8845.04|8864.43|8828.43|187
1588329300000|2020-05-01 10:35:00|8873.58|8837.58|8858.8|8822.8|8874.01|8838.01|8853.42|8817.42|202
1588329600000|2020-05-01 10:40:00|8858.75|8822.75|8854.07|8818.07|8859.83|8823.83|8845.67|8809.67|268
1588329900000|2020-05-01 10:45:00|8853.76|8817.76|8868.72|8832.72|8868.72|8832.72|8847.79|8811.79|343
1588330200000|2020-05-01 10:50:00|8868.34|8832.34|8883.74|8847.74|8886.19|8850.19|8866.49|8830.49|519
1588330500000|2020-05-01 10:55:00|8883.26|8847.26|8923.07|8887.07|8923.07|8887.07|8880.85|8844.85|446
1588330800000|2020-05-01 11:00:00|8923.57|8887.57|8909.17|8873.17|8924.62|8888.62|8908.69|8872.69|203
1588331100000|2020-05-01 11:05:00|8908.12|8872.12|8917.31|8881.31|8919.24|8883.24|8903.33|8867.33|311
1588331400000|2020-05-01 11:10:00|8915.88|8879.88|8907.42|8871.42|8915.88|8879.88|8904.5|8868.5|40
1588331700000|2020-05-01 11:15:00|8905.02|8869.02|8912.16|8876.16|8912.82|8876.82|8903.04|8867.04|185
1588332000000|2020-05-01 11:20:00|8911.96|8875.96|8928.76|8892.76|8928.76|8892.76|8910.01|8874.01|209
1588332300000|2020-05-01 11:25:00|8928.77|8892.77|8972.28|8936.28|8974.54|8938.54|8928.68|8892.68|377
1588332600000|2020-05-01 11:30:00|8972.3|8936.3|9001.22|8965.22|9001.22|8965.22|8957.69|8921.69|503
1588332900000|2020-05-01 11:35:00|9000.6|8964.6|9024.36|8988.36|9024.52|8988.52|8984.46|8948.46|414
1588333200000|2020-05-01 11:40:00|9024.55|8988.55|9048.98|9012.98|9075.45|9039.45|9024.03|8988.03|493
1588333500000|2020-05-01 11:45:00|9049.16|9013.16|9038.1|9002.1|9055.22|9019.22|9017.87|8981.87|376
1588333800000|2020-05-01 11:50:00|9037.06|9001.06|8973.27|8937.27|9037.06|9001.06|8959.35|8923.35|526
1588334100000|2020-05-01 11:55:00|8979.96|8943.96|9020.63|8984.63|9020.63|8984.63|8950.8|8914.8|507
1588334400000|2020-05-01 12:00:00|9020.38|8984.38|9023.96|8987.96|9025.14|8989.14|8991.89|8955.89|539
1588334700000|2020-05-01 12:05:00|9023.73|8987.73|9018.46|8982.46|9045.16|9009.16|9013.87|8977.87|459
1588335000000|2020-05-01 12:10:00|9018.48|8982.48|8994.36|8958.36|9019.96|8983.96|8989.35|8953.35|512
1588335300000|2020-05-01 12:15:00|8993.79|8957.79|8965.92|8929.92|8994.35|8958.35|8957.91|8921.91|536
1588335600000|2020-05-01 12:20:00|8965.28|8929.28|8946.74|8910.74|8984.18|8948.18|8943.06|8907.06|612
1588335900000|2020-05-01 12:25:00|8947.72|8911.72|8926.17|8890.17|8967.73|8931.73|8922|8886|478
1588336200000|2020-05-01 12:30:00|8927.37|8891.37|8877.93|8841.93|8942.07|8906.07|8852.87|8816.87|599
1588336500000|2020-05-01 12:35:00|8877.98|8841.98|8891.41|8855.41|8893.2|8857.2|8866.3|8830.3|657
1588336800000|2020-05-01 12:40:00|8891.31|8855.31|8869.41|8833.41|8891.31|8855.31|8862.97|8826.97|553
1588337100000|2020-05-01 12:45:00|8869.76|8833.76|8877.36|8841.36|8907.39|8871.39|8869.76|8833.76|476
1588337400000|2020-05-01 12:50:00|8877.73|8841.73|8895.7|8859.7|8895.7|8859.7|8865.41|8829.41|478
1588337700000|2020-05-01 12:55:00|8896.05|8860.05|8903.6|8867.6|8907.72|8871.72|8889.75|8853.75|370
1588338000000|2020-05-01 13:00:00|8903.62|8867.62|8939.15|8903.15|8943.12|8907.12|8903.58|8867.58|575
1588338300000|2020-05-01 13:05:00|8941.24|8905.24|8910.01|8874.01|8941.66|8905.66|8908.25|8872.25|417
1588338600000|2020-05-01 13:10:00|8909.7|8873.7|8917.18|8881.18|8930.21|8894.21|8903.6|8867.6|508
1588338900000|2020-05-01 13:15:00|8917.16|8881.16|8884.62|8848.62|8932.45|8896.45|8881.11|8845.11|396
1588339200000|2020-05-01 13:20:00|8882.94|8846.94|8874.02|8838.02|8884.42|8848.42|8851.61|8815.61|444
1588339500000|2020-05-01 13:25:00|8872.23|8836.23|8846.91|8810.91|8883.05|8847.05|8836.73|8800.73|448
1588339800000|2020-05-01 13:30:00|8846.66|8810.66|8829.15|8793.15|8846.77|8810.77|8801.45|8765.45|682
1588340100000|2020-05-01 13:35:00|8829.19|8793.19|8829.09|8793.09|8839.91|8803.91|8814.81|8778.81|622
1588340400000|2020-05-01 13:40:00|8828.59|8792.59|8840.52|8804.52|8862.52|8826.52|8827.79|8791.79|525
1588340700000|2020-05-01 13:45:00|8840.53|8804.53|8857.02|8821.02|8860.88|8824.88|8834.69|8798.69|353
1588341000000|2020-05-01 13:50:00|8856.63|8820.63|8827.3|8791.3|8861.49|8825.49|8826.47|8790.47|370
1588341300000|2020-05-01 13:55:00|8827.26|8791.26|8817.27|8781.27|8827.26|8791.26|8807.81|8771.81|427
1588341600000|2020-05-01 14:00:00|8817.26|8781.26|8775.31|8739.31|8821.86|8785.86|8765.5|8729.5|658
1588341900000|2020-05-01 14:05:00|8775.32|8739.32|8772.27|8736.27|8785.83|8749.83|8751.14|8715.14|501
1588342200000|2020-05-01 14:10:00|8773.32|8737.32|8777.08|8741.08|8786.99|8750.99|8760.15|8724.15|593
1588342500000|2020-05-01 14:15:00|8777.46|8741.46|8798|8762|8805.01|8769.01|8776.76|8740.76|482
1588342800000|2020-05-01 14:20:00|8798.01|8762.01|8788.79|8752.79|8798.1|8762.1|8778.05|8742.05|420
1588343100000|2020-05-01 14:25:00|8788.33|8752.33|8800.87|8764.87|8801.5|8765.5|8786.67|8750.67|363
1588343400000|2020-05-01 14:30:00|8801.31|8765.31|8785.42|8749.42|8807.7|8771.7|8776.72|8740.72|332
1588343700000|2020-05-01 14:35:00|8785.43|8749.43|8760.44|8724.44|8794.3|8758.3|8760.44|8724.44|265
1588344000000|2020-05-01 14:40:00|8760.45|8724.45|8788.08|8752.08|8793.72|8757.72|8760.44|8724.44|406
1588344300000|2020-05-01 14:45:00|8788.09|8752.09|8836.03|8800.03|8838.92|8802.92|8781.01|8745.01|339
1588344600000|2020-05-01 14:50:00|8836.98|8800.98|8847.43|8811.43|8847.43|8811.43|8833.58|8797.58|444
1588344900000|2020-05-01 14:55:00|8847.44|8811.44|8850.21|8814.21|8860.77|8824.77|8846.44|8810.44|373
1588345200000|2020-05-01 15:00:00|8850.2|8814.2|8830.9|8794.9|8852.79|8816.79|8829.08|8793.08|328
1588345500000|2020-05-01 15:05:00|8831.3|8795.3|8872.19|8836.19|8876.05|8840.05|8830.95|8794.95|426
1588345800000|2020-05-01 15:10:00|8871.73|8835.73|8868.93|8832.93|8877.7|8841.7|8861.58|8825.58|402
1588346100000|2020-05-01 15:15:00|8868.05|8832.05|8841.06|8805.06|8868.05|8832.05|8841.06|8805.06|401
1588346400000|2020-05-01 15:20:00|8841.58|8805.58|8847.21|8811.21|8863.43|8827.43|8841.58|8805.58|243
1588346700000|2020-05-01 15:25:00|8847.22|8811.22|8810.75|8774.75|8849.26|8813.26|8808.92|8772.92|375
1588347000000|2020-05-01 15:30:00|8810.76|8774.76|8818.39|8782.39|8833.14|8797.14|8810.76|8774.76|393
1588347300000|2020-05-01 15:35:00|8818.43|8782.43|8776.83|8740.83|8819.47|8783.47|8776.83|8740.83|591
1588347600000|2020-05-01 15:40:00|8776.77|8740.77|8792.68|8756.68|8802.63|8766.63|8776.38|8740.38|542
1588347900000|2020-05-01 15:45:00|8792.25|8756.25|8767.37|8731.37|8792.25|8756.25|8766.64|8730.64|406
1588348200000|2020-05-01 15:50:00|8766.52|8730.52|8777.66|8741.66|8778.7|8742.7|8754.5|8718.5|320
1588348500000|2020-05-01 15:55:00|8782.72|8746.72|8751.87|8715.87|8784.78|8748.78|8751.87|8715.87|285
1588348800000|2020-05-01 16:00:00|8752.23|8716.23|8709.82|8673.82|8811.35|8775.35|8701.66|8665.66|432
1588349100000|2020-05-01 16:05:00|8707.02|8671.02|8710.39|8674.39|8714.88|8678.88|8683.96|8647.96|451
1588349400000|2020-05-01 16:10:00|8710.45|8674.45|8765.06|8729.06|8766.5|8730.5|8710.35|8674.35|728
1588349700000|2020-05-01 16:15:00|8765.28|8729.28|8759.7|8723.7|8777.83|8741.83|8750.56|8714.56|605
1588350000000|2020-05-01 16:20:00|8759.9|8723.9|8733.28|8697.28|8764.5|8728.5|8729.01|8693.01|345
1588350300000|2020-05-01 16:25:00|8733.07|8697.07|8732.64|8696.64|8736.23|8700.23|8720.3|8684.3|314
1588350600000|2020-05-01 16:30:00|8730.42|8694.42|8718.23|8682.23|8731.14|8695.14|8694.86|8658.86|436
1588350900000|2020-05-01 16:35:00|8718.43|8682.43|8737.88|8701.88|8737.88|8701.88|8708.47|8672.47|464
1588351200000|2020-05-01 16:40:00|8737.94|8701.94|8752.19|8716.19|8754.59|8718.59|8723.96|8687.96|567
1588351500000|2020-05-01 16:45:00|8750.34|8714.34|8762.96|8726.96|8763.36|8727.36|8749.2|8713.2|358
1588351800000|2020-05-01 16:50:00|8762.97|8726.97|8769.14|8733.14|8780.96|8744.96|8760.28|8724.28|561
1588352100000|2020-05-01 16:55:00|8769.2|8733.2|8757.52|8721.52|8770.05|8734.05|8749.16|8713.16|380
1588352400000|2020-05-01 17:00:00|8757.51|8721.51|8779.77|8743.77|8779.8|8743.8|8736.62|8700.62|538
1588352700000|2020-05-01 17:05:00|8778.76|8742.76|8764.65|8728.65|8778.76|8742.76|8764.65|8728.65|333
1588353000000|2020-05-01 17:10:00|8764.64|8728.64|8748.24|8712.24|8770.62|8734.62|8745.41|8709.41|407
1588353300000|2020-05-01 17:15:00|8748.25|8712.25|8722.25|8686.25|8752.62|8716.62|8717.34|8681.34|329
1588353600000|2020-05-01 17:20:00|8722.1|8686.1|8739.05|8703.05|8740.66|8704.66|8721.13|8685.13|206
1588353900000|2020-05-01 17:25:00|8738.27|8702.27|8724.43|8688.43|8738.27|8702.27|8717.09|8681.09|343
1588354200000|2020-05-01 17:30:00|8724.42|8688.42|8726.93|8690.93|8732.5|8696.5|8710.49|8674.49|448
1588354500000|2020-05-01 17:35:00|8726.75|8690.75|8765.62|8729.62|8768.45|8732.45|8717.71|8681.71|597
1588354800000|2020-05-01 17:40:00|8765.63|8729.63|8748.59|8712.59|8765.65|8729.65|8748.58|8712.58|341
1588355100000|2020-05-01 17:45:00|8748.6|8712.6|8766.43|8730.43|8770.57|8734.57|8748.59|8712.59|274
1588355400000|2020-05-01 17:50:00|8766.41|8730.41|8763.71|8727.71|8770.06|8734.06|8756.87|8720.87|240
1588355700000|2020-05-01 17:55:00|8762.21|8726.21|8771.32|8735.32|8774.25|8738.25|8760.82|8724.82|409
1588356000000|2020-05-01 18:00:00|8771.55|8735.55|8796.29|8760.29|8799.58|8763.58|8770.57|8734.57|392
1588356300000|2020-05-01 18:05:00|8796.2|8760.2|8773.57|8737.57|8797.49|8761.49|8773.35|8737.35|279
1588356600000|2020-05-01 18:10:00|8773.58|8737.58|8767.72|8731.72|8783.84|8747.84|8767.56|8731.56|320
1588356900000|2020-05-01 18:15:00|8767.73|8731.73|8773.82|8737.82|8778.56|8742.56|8758.47|8722.47|269
1588357200000|2020-05-01 18:20:00|8773.84|8737.84|8788.68|8752.68|8789.52|8753.52|8773.84|8737.84|565
1588357500000|2020-05-01 18:25:00|8788.27|8752.27|8782.98|8746.98|8796.64|8760.64|8780.01|8744.01|443
1588357800000|2020-05-01 18:30:00|8782.97|8746.97|8769.57|8733.57|8798.16|8762.16|8767.65|8731.65|307
1588358100000|2020-05-01 18:35:00|8769.51|8733.51|8749.12|8713.12|8769.7|8733.7|8749.12|8713.12|481
1588358400000|2020-05-01 18:40:00|8748.92|8712.92|8764.82|8728.82|8773.45|8737.45|8746.85|8710.85|407
1588358700000|2020-05-01 18:45:00|8764.94|8728.94|8762.05|8726.05|8765.14|8729.14|8750.08|8714.08|270
1588359000000|2020-05-01 18:50:00|8762.29|8726.29|8748.21|8712.21|8762.29|8726.29|8744.58|8708.58|300
1588359300000|2020-05-01 18:55:00|8748.26|8712.26|8756.38|8720.38|8761.71|8725.71|8748.13|8712.13|371
1588359600000|2020-05-01 19:00:00|8756.18|8720.18|8732.18|8696.18|8764.03|8728.03|8731.75|8695.75|256
1588359900000|2020-05-01 19:05:00|8732.19|8696.19|8751.04|8715.04|8751.07|8715.07|8732.19|8696.19|135
1588360200000|2020-05-01 19:10:00|8751.05|8715.05|8748.19|8712.19|8761.47|8725.47|8744.99|8708.99|484
1588360500000|2020-05-01 19:15:00|8747.52|8711.52|8751.7|8715.7|8757.79|8721.79|8746.73|8710.73|458
1588360800000|2020-05-01 19:20:00|8752.34|8716.34|8750.52|8714.52|8753.16|8717.16|8747.78|8711.78|332
1588361100000|2020-05-01 19:25:00|8750.46|8714.46|8769.11|8733.11|8769.65|8733.65|8748.39|8712.39|293
1588361400000|2020-05-01 19:30:00|8768.88|8732.88|8770.08|8734.08|8778.36|8742.36|8762.99|8726.99|640
1588361700000|2020-05-01 19:35:00|8769.93|8733.93|8780.37|8744.37|8783.8|8747.8|8768.13|8732.13|351
1588362000000|2020-05-01 19:40:00|8780.05|8744.05|8759.26|8723.26|8781.95|8745.95|8754.84|8718.84|327
1588362300000|2020-05-01 19:45:00|8759.3|8723.3|8750.53|8714.53|8760.76|8724.76|8743.24|8707.24|296
1588362600000|2020-05-01 19:50:00|8750.43|8714.43|8736.8|8700.8|8750.43|8714.43|8735.22|8699.22|331
1588362900000|2020-05-01 19:55:00|8736.67|8700.67|8746.27|8710.27|8748.6|8712.6|8725.11|8689.11|417
1588363200000|2020-05-01 20:00:00|8745.79|8709.79|8742.55|8706.55|8755.41|8719.41|8742.55|8706.55|309
1588363500000|2020-05-01 20:05:00|8742.71|8706.71|8758.73|8722.73|8759.89|8723.89|8742.55|8706.55|158
1588363800000|2020-05-01 20:10:00|8759.31|8723.31|8756.07|8720.07|8762.72|8726.72|8754.63|8718.63|139
1588364100000|2020-05-01 20:15:00|8755.93|8719.93|8745.84|8709.84|8761|8725|8744.84|8708.84|387
1588364400000|2020-05-01 20:20:00|8744.17|8708.17|8742|8706|8746.85|8710.85|8740.43|8704.43|110
1588364700000|2020-05-01 20:25:00|8741.9|8705.9|8732.66|8696.66|8742|8706|8724.55|8688.55|127
1588365000000|2020-05-01 20:30:00|8731.91|8695.91|8705.77|8669.77|8737.13|8701.13|8704.88|8668.88|293
1588365300000|2020-05-01 20:35:00|8705.78|8669.78|8710.9|8674.9|8716.38|8680.38|8693.51|8657.51|490
1588365600000|2020-05-01 20:40:00|8710.91|8674.91|8732.62|8696.62|8733.6|8697.6|8710.9|8674.9|251
1588365900000|2020-05-01 20:45:00|8732.6|8696.6|8730.21|8694.21|8735.29|8699.29|8728.68|8692.68|142
1588366200000|2020-05-01 20:50:00|8729.06|8693.06|8723.46|8687.46|8729.06|8693.06|8706.04|8670.04|226
1588366500000|2020-05-01 20:55:00|8723.42|8687.42|8757.21|8721.21|8757.84|8721.84|8722.73|8686.73|196
1588402800000|2020-05-02 07:00:00|8842.89|8806.89|8841.05|8805.05|8842.92|8806.92|8836.2|8800.2|34
1588403100000|2020-05-02 07:05:00|8840.47|8804.47|8836.14|8800.14|8840.47|8804.47|8833.8|8797.8|45
1588403400000|2020-05-02 07:10:00|8836.12|8800.12|8843.74|8807.74|8844.51|8808.51|8836.12|8800.12|79
1588403700000|2020-05-02 07:15:00|8843.76|8807.76|8839.64|8803.64|8848.18|8812.18|8839.24|8803.24|63
1588404000000|2020-05-02 07:20:00|8840.06|8804.06|8849.02|8813.02|8849.48|8813.48|8840.06|8804.06|121
1588404300000|2020-05-02 07:25:00|8849.08|8813.08|8848.76|8812.76|8850.63|8814.63|8848.76|8812.76|15
1588404600000|2020-05-02 07:30:00|8848.51|8812.51|8845|8809|8849.49|8813.49|8845|8809|17
1588404900000|2020-05-02 07:35:00|8844.4|8808.4|8836.24|8800.24|8844.4|8808.4|8836.24|8800.24|54
1588405200000|2020-05-02 07:40:00|8838.29|8802.29|8835.52|8799.52|8838.95|8802.95|8835.13|8799.13|50
1588405500000|2020-05-02 07:45:00|8835.14|8799.14|8826.49|8790.49|8835.52|8799.52|8826.49|8790.49|72
1588405800000|2020-05-02 07:50:00|8826.45|8790.45|8815.98|8779.98|8826.45|8790.45|8810.52|8774.52|152
1588406100000|2020-05-02 07:55:00|8818|8782|8823.56|8787.56|8824.5|8788.5|8811.86|8775.86|76
1588406400000|2020-05-02 08:00:00|8822.65|8786.65|8810.89|8774.89|8823.56|8787.56|8810.24|8774.24|71
1588406700000|2020-05-02 08:05:00|8811.01|8775.01|8829.01|8793.01|8833.3|8797.3|8810|8774|213
1588407000000|2020-05-02 08:10:00|8829.02|8793.02|8826.49|8790.49|8829.02|8793.02|8823.65|8787.65|96
1588407300000|2020-05-02 08:15:00|8825.72|8789.72|8829.61|8793.61|8832.9|8796.9|8823.4|8787.4|79
1588407600000|2020-05-02 08:20:00|8829.9|8793.9|8832.81|8796.81|8840.87|8804.87|8828.76|8792.76|94
1588407900000|2020-05-02 08:25:00|8831.34|8795.34|8824.5|8788.5|8831.34|8795.34|8824.5|8788.5|43
1588408200000|2020-05-02 08:30:00|8824.42|8788.42|8821.4|8785.4|8824.42|8788.42|8813.5|8777.5|127
1588408500000|2020-05-02 08:35:00|8820.88|8784.88|8816.56|8780.56|8820.88|8784.88|8816|8780|61
1588408800000|2020-05-02 08:40:00|8815.01|8779.01|8809.06|8773.06|8823.03|8787.03|8809.02|8773.02|142
1588409100000|2020-05-02 08:45:00|8808.71|8772.71|8804.89|8768.89|8810.92|8774.92|8802.55|8766.55|244
1588409400000|2020-05-02 08:50:00|8804.11|8768.11|8795.45|8759.45|8804.16|8768.16|8794.1|8758.1|136
1588409700000|2020-05-02 08:55:00|8795.12|8759.12|8803.3|8767.3|8812.27|8776.27|8795.12|8759.12|172
1588410000000|2020-05-02 09:00:00|8803.25|8767.25|8809.88|8773.88|8810.61|8774.61|8801.91|8765.91|103
1588410300000|2020-05-02 09:05:00|8810.13|8774.13|8820.08|8784.08|8821.73|8785.73|8809.57|8773.57|92
1588410600000|2020-05-02 09:10:00|8819.82|8783.82|8817.65|8781.65|8820.42|8784.42|8814.29|8778.29|87
1588410900000|2020-05-02 09:15:00|8817.7|8781.7|8828.48|8792.48|8828.48|8792.48|8817.65|8781.65|148
1588411200000|2020-05-02 09:20:00|8828.35|8792.35|8830.76|8794.76|8837.76|8801.76|8826.92|8790.92|91
1588411500000|2020-05-02 09:25:00|8832.71|8796.71|8843.55|8807.55|8843.55|8807.55|8830.33|8794.33|88
1588411800000|2020-05-02 09:30:00|8842.88|8806.88|8833.49|8797.49|8842.88|8806.88|8831.67|8795.67|125
1588412100000|2020-05-02 09:35:00|8833.46|8797.46|8828.78|8792.78|8833.46|8797.46|8826.63|8790.63|175
1588412400000|2020-05-02 09:40:00|8828.91|8792.91|8824.84|8788.84|8831.44|8795.44|8823.19|8787.19|106
1588412700000|2020-05-02 09:45:00|8824.82|8788.82|8820.14|8784.14|8831.61|8795.61|8820.14|8784.14|142
1588413000000|2020-05-02 09:50:00|8821.04|8785.04|8828.78|8792.78|8828.78|8792.78|8815.95|8779.95|125
1588413300000|2020-05-02 09:55:00|8828.83|8792.83|8834.06|8798.06|8834.06|8798.06|8827.13|8791.13|171
1588413600000|2020-05-02 10:00:00|8833.5|8797.5|8840.05|8804.05|8841.41|8805.41|8833.5|8797.5|122
1588413900000|2020-05-02 10:05:00|8838.8|8802.8|8847.95|8811.95|8847.95|8811.95|8838.8|8802.8|177
1588414200000|2020-05-02 10:10:00|8849.5|8813.5|8845.51|8809.51|8849.5|8813.5|8839.2|8803.2|123
1588414500000|2020-05-02 10:15:00|8844.23|8808.23|8847.42|8811.42|8851.57|8815.57|8844.23|8808.23|81
1588414800000|2020-05-02 10:20:00|8847.55|8811.55|8859.65|8823.65|8859.85|8823.85|8846.43|8810.43|103
1588415100000|2020-05-02 10:25:00|8859.63|8823.63|8852.22|8816.22|8859.88|8823.88|8850.54|8814.54|59
1588415400000|2020-05-02 10:30:00|8852.26|8816.26|8848.9|8812.9|8858.75|8822.75|8848.9|8812.9|76
1588415700000|2020-05-02 10:35:00|8848.21|8812.21|8851.88|8815.88|8855.61|8819.61|8847.41|8811.41|51
1588416000000|2020-05-02 10:40:00|8850.62|8814.62|8857.7|8821.7|8858.46|8822.46|8850.62|8814.62|118
1588416300000|2020-05-02 10:45:00|8857.77|8821.77|8862.72|8826.72|8872|8836|8857.7|8821.7|232
1588416600000|2020-05-02 10:50:00|8862.21|8826.21|8850.4|8814.4|8862.21|8826.21|8846.2|8810.2|140
1588416900000|2020-05-02 10:55:00|8850.45|8814.45|8851.03|8815.03|8852.38|8816.38|8848.81|8812.81|136
1588417200000|2020-05-02 11:00:00|8851.04|8815.04|8885.44|8849.44|8885.44|8849.44|8851.04|8815.04|295
1588417500000|2020-05-02 11:05:00|8885.4|8849.4|8886.77|8850.77|8887.13|8851.13|8878.15|8842.15|398
1588417800000|2020-05-02 11:10:00|8887.37|8851.37|8874.66|8838.66|8888.43|8852.43|8873.65|8837.65|144
1588418100000|2020-05-02 11:15:00|8874.8|8838.8|8882.29|8846.29|8882.49|8846.49|8871.39|8835.39|265
1588418400000|2020-05-02 11:20:00|8882.27|8846.27|8891.6|8855.6|8892.58|8856.58|8881.69|8845.69|244
1588418700000|2020-05-02 11:25:00|8891.55|8855.55|8900.08|8864.08|8909|8873|8886.7|8850.7|209
1588419000000|2020-05-02 11:30:00|8900.16|8864.16|8885.14|8849.14|8903.81|8867.81|8884.99|8848.99|124
1588419300000|2020-05-02 11:35:00|8885.26|8849.26|8882.47|8846.47|8893.71|8857.71|8881.87|8845.87|118
1588419600000|2020-05-02 11:40:00|8882.5|8846.5|8883.07|8847.07|8887.83|8851.83|8882.47|8846.47|162
1588419900000|2020-05-02 11:45:00|8883.31|8847.31|8877.68|8841.68|8891.46|8855.46|8877.21|8841.21|268
1588420200000|2020-05-02 11:50:00|8877.73|8841.73|8875.34|8839.34|8879.41|8843.41|8872|8836|193
1588420500000|2020-05-02 11:55:00|8875.54|8839.54|8865.73|8829.73|8875.54|8839.54|8865.73|8829.73|78
1588420800000|2020-05-02 12:00:00|8865.63|8829.63|8887.33|8851.33|8891.58|8855.58|8863.61|8827.61|302
1588421100000|2020-05-02 12:05:00|8888.01|8852.01|8899.93|8863.93|8900.54|8864.54|8888.01|8852.01|134
1588421400000|2020-05-02 12:10:00|8899.99|8863.99|8894.68|8858.68|8904.87|8868.87|8892.17|8856.17|196
1588421700000|2020-05-02 12:15:00|8893.7|8857.7|8930.21|8894.21|8940.78|8904.78|8893.7|8857.7|278
1588422000000|2020-05-02 12:20:00|8930.34|8894.34|8945.13|8909.13|8960.65|8924.65|8928.25|8892.25|237
1588422300000|2020-05-02 12:25:00|8944.15|8908.15|8941.31|8905.31|8950.5|8914.5|8936.87|8900.87|312
1588422600000|2020-05-02 12:30:00|8941.17|8905.17|8921.29|8885.29|8945.33|8909.33|8921.29|8885.29|405
1588422900000|2020-05-02 12:35:00|8921.41|8885.41|8929.31|8893.31|8930.33|8894.33|8912.56|8876.56|421
1588423200000|2020-05-02 12:40:00|8929.27|8893.27|8930|8894|8933.55|8897.55|8927.7|8891.7|340
1588423500000|2020-05-02 12:45:00|8930.54|8894.54|8905.28|8869.28|8930.54|8894.54|8899.08|8863.08|174
1588423800000|2020-05-02 12:50:00|8905.11|8869.11|8891.48|8855.48|8905.11|8869.11|8884.38|8848.38|205
1588424100000|2020-05-02 12:55:00|8891.45|8855.45|8888.94|8852.94|8901.44|8865.44|8888.58|8852.58|114
1588424400000|2020-05-02 13:00:00|8888.15|8852.15|8903.43|8867.43|8903.43|8867.43|8888.15|8852.15|169
1588424700000|2020-05-02 13:05:00|8902.67|8866.67|8908.21|8872.21|8910.93|8874.93|8898.02|8862.02|333
1588425000000|2020-05-02 13:10:00|8907.05|8871.05|8903.71|8867.71|8910.54|8874.54|8892.54|8856.54|214
1588425300000|2020-05-02 13:15:00|8904.11|8868.11|8887.42|8851.42|8904.11|8868.11|8887.42|8851.42|265
1588425600000|2020-05-02 13:20:00|8886.37|8850.37|8885|8849|8886.69|8850.69|8882.14|8846.14|178
1588425900000|2020-05-02 13:25:00|8885.53|8849.53|8894.64|8858.64|8894.73|8858.73|8885|8849|200
1588426200000|2020-05-02 13:30:00|8894.3|8858.3|8907.02|8871.02|8907.02|8871.02|8892.38|8856.38|141
1588426500000|2020-05-02 13:35:00|8906.51|8870.51|8921.85|8885.85|8921.85|8885.85|8906.51|8870.51|348
1588426800000|2020-05-02 13:40:00|8921.84|8885.84|8909.64|8873.64|8923.24|8887.24|8907.92|8871.92|212
1588427100000|2020-05-02 13:45:00|8909.77|8873.77|8909.01|8873.01|8911.1|8875.1|8906|8870|47
1588427400000|2020-05-02 13:50:00|8909.28|8873.28|8923.95|8887.95|8924.75|8888.75|8909.28|8873.28|79
1588427700000|2020-05-02 13:55:00|8924.2|8888.2|8924.03|8888.03|8932|8896|8924.03|8888.03|98
1588428000000|2020-05-02 14:00:00|8924.07|8888.07|8933.76|8897.76|8951.54|8915.54|8924.07|8888.07|330
1588428300000|2020-05-02 14:05:00|8933.71|8897.71|8928.67|8892.67|8933.91|8897.91|8921.68|8885.68|218
1588428600000|2020-05-02 14:10:00|8928.35|8892.35|8933.83|8897.83|8941.06|8905.06|8927.33|8891.33|267
1588428900000|2020-05-02 14:15:00|8934.73|8898.73|8916.02|8880.02|8934.73|8898.73|8916.02|8880.02|81
1588429200000|2020-05-02 14:20:00|8916.16|8880.16|8926.88|8890.88|8930.67|8894.67|8915.83|8879.83|200
1588429500000|2020-05-02 14:25:00|8926.38|8890.38|8917.3|8881.3|8927.15|8891.15|8917.3|8881.3|94
1588429800000|2020-05-02 14:30:00|8916.98|8880.98|8933.88|8897.88|8935.57|8899.57|8916.85|8880.85|198
1588430100000|2020-05-02 14:35:00|8933.17|8897.17|8935.6|8899.6|8936.88|8900.88|8930.7|8894.7|228
1588430400000|2020-05-02 14:40:00|8935.88|8899.88|8943.55|8907.55|8948.8|8912.8|8935.88|8899.88|279
1588430700000|2020-05-02 14:45:00|8943.81|8907.81|8954.12|8918.12|8974.14|8938.14|8943.81|8907.81|309
1588431000000|2020-05-02 14:50:00|8954.79|8918.79|8963.63|8927.63|8969.35|8933.35|8954.79|8918.79|216
1588431300000|2020-05-02 14:55:00|8963.61|8927.61|8948.98|8912.98|8965.95|8929.95|8947.58|8911.58|320
1588431600000|2020-05-02 15:00:00|8946.83|8910.83|8960.47|8924.47|8962.89|8926.89|8934.13|8898.13|433
1588431900000|2020-05-02 15:05:00|8960.98|8924.98|8962.63|8926.63|8967.57|8931.57|8955.84|8919.84|308
1588432200000|2020-05-02 15:10:00|8962.69|8926.69|8980.84|8944.84|8983.9|8947.9|8962.69|8926.69|532
1588432500000|2020-05-02 15:15:00|8980.85|8944.85|8971.41|8935.41|8983.2|8947.2|8962.95|8926.95|171
1588432800000|2020-05-02 15:20:00|8973.64|8937.64|8968.16|8932.16|8978.93|8942.93|8967.75|8931.75|234
1588433100000|2020-05-02 15:25:00|8967.78|8931.78|8942.56|8906.56|8967.78|8931.78|8942.56|8906.56|301
1588433400000|2020-05-02 15:30:00|8941.9|8905.9|8937.58|8901.58|8946.28|8910.28|8928.65|8892.65|455
1588433700000|2020-05-02 15:35:00|8937.12|8901.12|8933.78|8897.78|8937.3|8901.3|8920.95|8884.95|283
1588434000000|2020-05-02 15:40:00|8933.8|8897.8|8937.5|8901.5|8937.98|8901.98|8928.4|8892.4|408
1588434300000|2020-05-02 15:45:00|8937.53|8901.53|8935.1|8899.1|8946.47|8910.47|8935.1|8899.1|348
1588434600000|2020-05-02 15:50:00|8935|8899|8940.34|8904.34|8941.11|8905.11|8920.55|8884.55|515
1588434900000|2020-05-02 15:55:00|8939.78|8903.78|8960.21|8924.21|8960.21|8924.21|8939.21|8903.21|267
1588435200000|2020-05-02 16:00:00|8960.63|8924.63|8964.65|8928.65|8964.65|8928.65|8943.78|8907.78|306
1588435500000|2020-05-02 16:05:00|8964.66|8928.66|8983.78|8947.78|8987.63|8951.63|8964.66|8928.66|548
1588435800000|2020-05-02 16:10:00|8983.95|8947.95|8977.87|8941.87|8992.8|8956.8|8976.49|8940.49|209
1588436100000|2020-05-02 16:15:00|8978.59|8942.59|8975.95|8939.95|8993.63|8957.63|8975.95|8939.95|211
1588436400000|2020-05-02 16:20:00|8975.9|8939.9|8978.36|8942.36|8978.75|8942.75|8962.04|8926.04|804
1588436700000|2020-05-02 16:25:00|8978.32|8942.32|8984.75|8948.75|8987.88|8951.88|8976.01|8940.01|703
1588437000000|2020-05-02 16:30:00|8984.54|8948.54|8999.67|8963.67|9000.04|8964.04|8984.21|8948.21|571
1588437300000|2020-05-02 16:35:00|8999.91|8963.91|9016.92|8980.92|9017.72|8981.72|8989.95|8953.95|520
1588437600000|2020-05-02 16:40:00|9016.86|8980.86|8997|8961|9022.06|8986.06|8994.46|8958.46|617
1588437900000|2020-05-02 16:45:00|8996.17|8960.17|9018.81|8982.81|9022.01|8986.01|8996.17|8960.17|406
1588438200000|2020-05-02 16:50:00|9018.75|8982.75|9021.1|8985.1|9029.62|8993.62|9017.46|8981.46|697
1588438500000|2020-05-02 16:55:00|9020.35|8984.35|9004.25|8968.25|9020.35|8984.35|8995.19|8959.19|486
1588438800000|2020-05-02 17:00:00|9004.15|8968.15|9000.05|8964.05|9021.27|8985.27|9000.04|8964.04|447
1588439100000|2020-05-02 17:05:00|8998.4|8962.4|8987.51|8951.51|8999.48|8963.48|8986.57|8950.57|389
1588439400000|2020-05-02 17:10:00|8988.75|8952.75|8976.3|8940.3|8992.1|8956.1|8976.3|8940.3|359
1588439700000|2020-05-02 17:15:00|8976.31|8940.31|8982.95|8946.95|8984.37|8948.37|8973.94|8937.94|372
1588440000000|2020-05-02 17:20:00|8982.05|8946.05|8984.62|8948.62|8985.1|8949.1|8976.89|8940.89|443
1588440300000|2020-05-02 17:25:00|8984.67|8948.67|8983.6|8947.6|8997.65|8961.65|8983.18|8947.18|267
1588440600000|2020-05-02 17:30:00|8983.56|8947.56|8985.65|8949.65|8986.9|8950.9|8977.26|8941.26|382
1588440900000|2020-05-02 17:35:00|8985.85|8949.85|8992.96|8956.96|8992.96|8956.96|8981.18|8945.18|641
1588441200000|2020-05-02 17:40:00|8993.01|8957.01|8999.49|8963.49|8999.68|8963.68|8992.8|8956.8|240
1588441500000|2020-05-02 17:45:00|8999.08|8963.08|8999|8963|9007.86|8971.86|8997.54|8961.54|471
1588441800000|2020-05-02 17:50:00|8998.7|8962.7|8985.68|8949.68|8998.7|8962.7|8985.63|8949.63|311
1588442100000|2020-05-02 17:55:00|8985.43|8949.43|8990.54|8954.54|8990.54|8954.54|8975.6|8939.6|655
1588442400000|2020-05-02 18:00:00|8988.89|8952.89|8930.5|8894.5|8988.89|8952.89|8930.5|8894.5|314
1588442700000|2020-05-02 18:05:00|8929.9|8893.9|8857.89|8821.89|8929.9|8893.9|8852.98|8816.98|677
1588443000000|2020-05-02 18:10:00|8857.93|8821.93|8876.65|8840.65|8888.12|8852.12|8845.2|8809.2|708
1588443300000|2020-05-02 18:15:00|8876.6|8840.6|8878.64|8842.64|8891.4|8855.4|8861.65|8825.65|814
1588443600000|2020-05-02 18:20:00|8878.55|8842.55|8887.57|8851.57|8891.02|8855.02|8860.56|8824.56|760
1588443900000|2020-05-02 18:25:00|8887.66|8851.66|8882.27|8846.27|8896.5|8860.5|8882.27|8846.27|454
1588444200000|2020-05-02 18:30:00|8882.28|8846.28|8889.89|8853.89|8900.58|8864.58|8881.85|8845.85|457
1588444500000|2020-05-02 18:35:00|8889.94|8853.94|8885.38|8849.38|8891.52|8855.52|8878.5|8842.5|646
1588444800000|2020-05-02 18:40:00|8885.33|8849.33|8900.44|8864.44|8903.43|8867.43|8885.33|8849.33|455
1588445100000|2020-05-02 18:45:00|8899.98|8863.98|8908.77|8872.77|8910.41|8874.41|8894.35|8858.35|142
1588445400000|2020-05-02 18:50:00|8906.88|8870.88|8898.87|8862.87|8906.88|8870.88|8893|8857|369
1588445700000|2020-05-02 18:55:00|8898.53|8862.53|8883.83|8847.83|8898.71|8862.71|8870.7|8834.7|428
1588446000000|2020-05-02 19:00:00|8883.93|8847.93|8880.01|8844.01|8884.02|8848.02|8875.1|8839.1|468
1588446300000|2020-05-02 19:05:00|8880.02|8844.02|8883.36|8847.36|8883.42|8847.42|8873.03|8837.03|165
1588446600000|2020-05-02 19:10:00|8883.46|8847.46|8892.57|8856.57|8893.5|8857.5|8876|8840|518
1588446900000|2020-05-02 19:15:00|8892.56|8856.56|8885.76|8849.76|8893.26|8857.26|8884.48|8848.48|347
1588447200000|2020-05-02 19:20:00|8885.38|8849.38|8883.47|8847.47|8885.38|8849.38|8879.5|8843.5|358
1588447500000|2020-05-02 19:25:00|8883|8847|8863.55|8827.55|8883.25|8847.25|8861.9|8825.9|453
1588447800000|2020-05-02 19:30:00|8863.3|8827.3|8863.17|8827.17|8866.09|8830.09|8850.73|8814.73|756
1588448100000|2020-05-02 19:35:00|8863.01|8827.01|8884.7|8848.7|8884.7|8848.7|8862.46|8826.46|421
1588448400000|2020-05-02 19:40:00|8884.71|8848.71|8881.05|8845.05|8887.87|8851.87|8881.01|8845.01|320
1588448700000|2020-05-02 19:45:00|8881.01|8845.01|8884.9|8848.9|8885.49|8849.49|8874.16|8838.16|433
1588449000000|2020-05-02 19:50:00|8885.44|8849.44|8884.41|8848.41|8889.21|8853.21|8878.33|8842.33|329
1588449300000|2020-05-02 19:55:00|8889.43|8853.43|8898.17|8862.17|8900.26|8864.26|8887.96|8851.96|378
1588449600000|2020-05-02 20:00:00|8898.26|8862.26|8892.57|8856.57|8899.03|8863.03|8883.05|8847.05|460
1588449900000|2020-05-02 20:05:00|8892.58|8856.58|8898.09|8862.09|8898.43|8862.43|8891|8855|461
1588450200000|2020-05-02 20:10:00|8899.94|8863.94|8895.39|8859.39|8902.68|8866.68|8894.06|8858.06|429
1588450500000|2020-05-02 20:15:00|8895.36|8859.36|8903.52|8867.52|8904.02|8868.02|8891.84|8855.84|557
1588450800000|2020-05-02 20:20:00|8903.53|8867.53|8897.76|8861.76|8903.53|8867.53|8897.22|8861.22|415
1588451100000|2020-05-02 20:25:00|8897.43|8861.43|8900.85|8864.85|8900.95|8864.95|8891.43|8855.43|455
1588451400000|2020-05-02 20:30:00|8900.86|8864.86|8907|8871|8907|8871|8900.86|8864.86|305
1588451700000|2020-05-02 20:35:00|8907.5|8871.5|8930.81|8894.81|8935.75|8899.75|8907.3|8871.3|706
1588452000000|2020-05-02 20:40:00|8930.85|8894.85|8939.02|8903.02|8941.53|8905.53|8930.8|8894.8|420
1588452300000|2020-05-02 20:45:00|8939.03|8903.03|8939.96|8903.96|8941.97|8905.97|8932.73|8896.73|252
1588452600000|2020-05-02 20:50:00|8940.09|8904.09|8945.1|8909.1|8947.47|8911.47|8938.93|8902.93|500
1588452900000|2020-05-02 20:55:00|8944.83|8908.83|8952|8916|8952|8916|8940.33|8904.33|485
1588453200000|2020-05-02 21:00:00|8953.19|8917.19|8957.54|8921.54|8959.95|8923.95|8948.76|8912.76|584
1588453500000|2020-05-02 21:05:00|8957.53|8921.53|8941.1|8905.1|8957.8|8921.8|8935.85|8899.85|746
1588453800000|2020-05-02 21:10:00|8941.16|8905.16|8930.43|8894.43|8944.72|8908.72|8927.43|8891.43|422
1588454100000|2020-05-02 21:15:00|8930.93|8894.93|8934.51|8898.51|8936.03|8900.03|8925.36|8889.36|582
1588454400000|2020-05-02 21:20:00|8935.12|8899.12|8936.75|8900.75|8940.3|8904.3|8933.61|8897.61|619
1588454700000|2020-05-02 21:25:00|8937.55|8901.55|8923.63|8887.63|8938.35|8902.35|8923.63|8887.63|335
1588455000000|2020-05-02 21:30:00|8926.02|8890.02|8917.89|8881.89|8926.28|8890.28|8912.06|8876.06|277
1588455300000|2020-05-02 21:35:00|8917.77|8881.77|8935.94|8899.94|8936.29|8900.29|8917.12|8881.12|539
1588455600000|2020-05-02 21:40:00|8935.95|8899.95|8948.57|8912.57|8950.07|8914.07|8935.81|8899.81|558
1588455900000|2020-05-02 21:45:00|8948.35|8912.35|8943.35|8907.35|8950.97|8914.97|8941.88|8905.88|362
1588456200000|2020-05-02 21:50:00|8943.36|8907.36|8950.48|8914.48|8950.49|8914.49|8942.22|8906.22|519
1588456500000|2020-05-02 21:55:00|8950.49|8914.49|8953.96|8917.96|8954.33|8918.33|8949.64|8913.64|296
1588456800000|2020-05-02 22:00:00|8953.97|8917.97|8960.01|8924.01|8960.01|8924.01|8952.6|8916.6|102
1588457100000|2020-05-02 22:05:00|8960.02|8924.02|8948.09|8912.09|8960.5|8924.5|8946.77|8910.77|345
1588457400000|2020-05-02 22:10:00|8948.1|8912.1|8931.44|8895.44|8950.42|8914.42|8930.29|8894.29|596
1588457700000|2020-05-02 22:15:00|8931.4|8895.4|8937.97|8901.97|8948.5|8912.5|8930.29|8894.29|343
1588458000000|2020-05-02 22:20:00|8937.86|8901.86|8937.8|8901.8|8944.62|8908.62|8931.22|8895.22|432
1588458300000|2020-05-02 22:25:00|8937.78|8901.78|8934.37|8898.37|8937.78|8901.78|8931.27|8895.27|440
1588458600000|2020-05-02 22:30:00|8934.38|8898.38|8933.72|8897.72|8936.46|8900.46|8923.43|8887.43|338
1588458900000|2020-05-02 22:35:00|8933.7|8897.7|8939.73|8903.73|8945.1|8909.1|8928.12|8892.12|628
1588459200000|2020-05-02 22:40:00|8939.93|8903.93|8944.35|8908.35|8946.76|8910.76|8937.99|8901.99|266
1588459500000|2020-05-02 22:45:00|8944.34|8908.34|8942.2|8906.2|8951.11|8915.11|8942.08|8906.08|160
1588459800000|2020-05-02 22:50:00|8942.56|8906.56|8937.46|8901.46|8942.56|8906.56|8933.91|8897.91|87
1588460100000|2020-05-02 22:55:00|8936.67|8900.67|8960.76|8924.76|8960.81|8924.81|8936.67|8900.67|223
1588460400000|2020-05-02 23:00:00|8961.83|8925.83|8986.57|8950.57|8986.77|8950.77|8949.43|8913.43|345
1588460700000|2020-05-02 23:05:00|8986.38|8950.38|8989.09|8953.09|8994|8958|8979.38|8943.38|376
1588461000000|2020-05-02 23:10:00|8988.97|8952.97|8991.88|8955.88|8997.34|8961.34|8988.97|8952.97|360
1588461300000|2020-05-02 23:15:00|8991.84|8955.84|8997.78|8961.78|8997.99|8961.99|8978.8|8942.8|246
1588461600000|2020-05-02 23:20:00|8997.98|8961.98|8980.98|8944.98|9002.63|8966.63|8979.26|8943.26|344
1588461900000|2020-05-02 23:25:00|8981.53|8945.53|8985.23|8949.23|8987.88|8951.88|8980.97|8944.97|349
1588462200000|2020-05-02 23:30:00|8985.5|8949.5|8988.25|8952.25|8997|8961|8983.28|8947.28|298
1588462500000|2020-05-02 23:35:00|8987.67|8951.67|8986.02|8950.02|8991|8955|8983.44|8947.44|162
1588462800000|2020-05-02 23:40:00|8985.99|8949.99|8989.05|8953.05|8989.05|8953.05|8982.57|8946.57|188
1588463100000|2020-05-02 23:45:00|8989.75|8953.75|9003.13|8967.13|9004.31|8968.31|8989.75|8953.75|204
1588463400000|2020-05-02 23:50:00|9002.52|8966.52|8999.83|8963.83|9003.65|8967.65|8994.96|8958.96|175
1588463700000|2020-05-02 23:55:00|8999.5|8963.5|8997.54|8961.54|9004.33|8968.33|8993.1|8957.1|139
1588464000000|2020-05-03 00:00:00|8997.78|8961.78|9003.35|8967.35|9006.37|8970.37|8997.71|8961.71|407
1588464300000|2020-05-03 00:05:00|9003.36|8967.36|8997.75|8961.75|9009.34|8973.34|8989.05|8953.05|302
1588464600000|2020-05-03 00:10:00|8997.81|8961.81|8976.2|8940.2|8997.88|8961.88|8968.85|8932.85|526
1588464900000|2020-05-03 00:15:00|8976.52|8940.52|8996.28|8960.28|9000.07|8964.07|8976.52|8940.52|257
1588465200000|2020-05-03 00:20:00|8996.9|8960.9|8998.52|8962.52|9000.27|8964.27|8995.86|8959.86|366
1588465500000|2020-05-03 00:25:00|8997.65|8961.65|9014.69|8978.69|9018.02|8982.02|8997.65|8961.65|174
1588465800000|2020-05-03 00:30:00|9014.73|8978.73|9119.12|9083.12|9119.15|9083.15|9014.73|8978.73|506
1588466100000|2020-05-03 00:35:00|9116.05|9080.05|9120.21|9084.21|9142.21|9106.21|9108.26|9072.26|488
1588466400000|2020-05-03 00:40:00|9120.42|9084.42|9154.01|9118.01|9156.55|9120.55|9120.21|9084.21|424
1588466700000|2020-05-03 00:45:00|9154|9118|9148.62|9112.62|9168.67|9132.67|9135.36|9099.36|393
1588467000000|2020-05-03 00:50:00|9148.63|9112.63|9142.54|9106.54|9153.42|9117.42|9141.38|9105.38|354
1588467300000|2020-05-03 00:55:00|9140|9104|9149.11|9113.11|9149.11|9113.11|9136.67|9100.67|369
1588467600000|2020-05-03 01:00:00|9149.2|9113.2|9206.36|9170.36|9206.36|9170.36|9149.11|9113.11|670
1588467900000|2020-05-03 01:05:00|9207.5|9171.5|9206.73|9170.73|9212.39|9176.39|9186.94|9150.94|356
1588468200000|2020-05-03 01:10:00|9205.08|9169.08|9190.11|9154.11|9205.08|9169.08|9182.17|9146.17|282
1588468500000|2020-05-03 01:15:00|9191.63|9155.63|9181.14|9145.14|9206.6|9170.6|9181.09|9145.09|316
1588468800000|2020-05-03 01:20:00|9181.09|9145.09|9200.28|9164.28|9201.05|9165.05|9177.18|9141.18|364
1588469100000|2020-05-03 01:25:00|9201.04|9165.04|9186.95|9150.95|9201.04|9165.04|9178.42|9142.42|276
1588469400000|2020-05-03 01:30:00|9186.96|9150.96|9100.5|9064.5|9186.96|9150.96|9091.94|9055.94|406
1588469700000|2020-05-03 01:35:00|9099.93|9063.93|9122.13|9086.13|9131.43|9095.43|9098.78|9062.78|427
1588470000000|2020-05-03 01:40:00|9121.9|9085.9|9131.08|9095.08|9134.03|9098.03|9117.78|9081.78|290
1588470300000|2020-05-03 01:45:00|9130.74|9094.74|9161.94|9125.94|9162.58|9126.58|9130.18|9094.18|510
1588470600000|2020-05-03 01:50:00|9161.95|9125.95|9150.45|9114.45|9166.08|9130.08|9147.16|9111.16|198
1588470900000|2020-05-03 01:55:00|9150.32|9114.32|9143.57|9107.57|9150.73|9114.73|9137.53|9101.53|538
1588471200000|2020-05-03 02:00:00|9142.85|9106.85|9153.14|9117.14|9162.2|9126.2|9133.93|9097.93|462
1588471500000|2020-05-03 02:05:00|9152.19|9116.19|9162.95|9126.95|9163.92|9127.92|9145.63|9109.63|427
1588471800000|2020-05-03 02:10:00|9162.6|9126.6|9166.6|9130.6|9170|9134|9161|9125|349
1588472100000|2020-05-03 02:15:00|9166.55|9130.55|9154.64|9118.64|9168.46|9132.46|9151|9115|345
1588472400000|2020-05-03 02:20:00|9153.09|9117.09|9146.58|9110.58|9160.58|9124.58|9138.64|9102.64|433
1588472700000|2020-05-03 02:25:00|9146.59|9110.59|9154.34|9118.34|9155.32|9119.32|9146.58|9110.58|403
1588473000000|2020-05-03 02:30:00|9153.04|9117.04|9148.38|9112.38|9158.44|9122.44|9146.43|9110.43|525
1588473300000|2020-05-03 02:35:00|9148.25|9112.25|9120.28|9084.28|9151.68|9115.68|9118.81|9082.81|355
1588473600000|2020-05-03 02:40:00|9120.27|9084.27|9139.13|9103.13|9143.94|9107.94|9118.94|9082.94|439
1588473900000|2020-05-03 02:45:00|9139.12|9103.12|9124.52|9088.52|9139.75|9103.75|9124.52|9088.52|445
1588474200000|2020-05-03 02:50:00|9124.47|9088.47|9128.2|9092.2|9133.25|9097.25|9121.13|9085.13|485
1588474500000|2020-05-03 02:55:00|9129.38|9093.38|9105.5|9069.5|9132.47|9096.47|9104.97|9068.97|177
1588474800000|2020-05-03 03:00:00|9104.97|9068.97|9119.1|9083.1|9129.36|9093.36|9102.83|9066.83|337
1588475100000|2020-05-03 03:05:00|9118.18|9082.18|9133.86|9097.86|9134.49|9098.49|9117.15|9081.15|251
1588475400000|2020-05-03 03:10:00|9133.26|9097.26|9149.04|9113.04|9152.58|9116.58|9125.05|9089.05|420
1588475700000|2020-05-03 03:15:00|9149.32|9113.32|9142.68|9106.68|9149.66|9113.66|9142.68|9106.68|131
1588476000000|2020-05-03 03:20:00|9143.08|9107.08|9134.34|9098.34|9148.75|9112.75|9128.02|9092.02|248
1588476300000|2020-05-03 03:25:00|9134.09|9098.09|9139.34|9103.34|9145.75|9109.75|9133.59|9097.59|332
1588476600000|2020-05-03 03:30:00|9142.31|9106.31|9154.99|9118.99|9157.84|9121.84|9140.45|9104.45|158
1588476900000|2020-05-03 03:35:00|9154.2|9118.2|9173.3|9137.3|9181.63|9145.63|9154.07|9118.07|437
1588477200000|2020-05-03 03:40:00|9173.34|9137.34|9173.32|9137.32|9175.09|9139.09|9163.44|9127.44|417
1588477500000|2020-05-03 03:45:00|9173.31|9137.31|9172.43|9136.43|9174.17|9138.17|9168.7|9132.7|341
1588477800000|2020-05-03 03:50:00|9170.25|9134.25|9168.56|9132.56|9174.26|9138.26|9167.22|9131.22|291
1588478100000|2020-05-03 03:55:00|9168.57|9132.57|9160.96|9124.96|9170.32|9134.32|9160.22|9124.22|145
1588478400000|2020-05-03 04:00:00|9160.32|9124.32|9168.49|9132.49|9171.2|9135.2|9160.32|9124.32|147
1588478700000|2020-05-03 04:05:00|9168.89|9132.89|9145.7|9109.7|9168.9|9132.9|9144.09|9108.09|128
1588479000000|2020-05-03 04:10:00|9145.37|9109.37|9148.93|9112.93|9156.71|9120.71|9143.74|9107.74|174
1588479300000|2020-05-03 04:15:00|9148.64|9112.64|9139.63|9103.63|9148.64|9112.64|9139.47|9103.47|130
1588479600000|2020-05-03 04:20:00|9139.78|9103.78|9153.3|9117.3|9154.99|9118.99|9136.44|9100.44|406
1588479900000|2020-05-03 04:25:00|9153.35|9117.35|9155.82|9119.82|9164.26|9128.26|9150.18|9114.18|549
1588480200000|2020-05-03 04:30:00|9156.82|9120.82|9151|9115|9162.66|9126.66|9151|9115|271
1588480500000|2020-05-03 04:35:00|9150.95|9114.95|9140.91|9104.91|9152.2|9116.2|9140.91|9104.91|280
1588480800000|2020-05-03 04:40:00|9140.96|9104.96|9135.06|9099.06|9143.14|9107.14|9134.98|9098.98|113
1588481100000|2020-05-03 04:45:00|9135.07|9099.07|9136.84|9100.84|9137.8|9101.8|9131.97|9095.97|563
1588481400000|2020-05-03 04:50:00|9138.19|9102.19|9145.9|9109.9|9149.46|9113.46|9137.86|9101.86|549
1588481700000|2020-05-03 04:55:00|9144.51|9108.51|9136.37|9100.37|9147.32|9111.32|9135.57|9099.57|229
1588482000000|2020-05-03 05:00:00|9136.05|9100.05|9125.45|9089.45|9136.64|9100.64|9121.81|9085.81|256
1588482300000|2020-05-03 05:05:00|9124.9|9088.9|9123.64|9087.64|9127.54|9091.54|9123.64|9087.64|124
1588482600000|2020-05-03 05:10:00|9123.69|9087.69|9113.66|9077.66|9125.83|9089.83|9110.48|9074.48|397
1588482900000|2020-05-03 05:15:00|9113.71|9077.71|9130.69|9094.69|9130.7|9094.7|9113.22|9077.22|394
1588483200000|2020-05-03 05:20:00|9130.66|9094.66|9136.46|9100.46|9139.53|9103.53|9127.7|9091.7|407
1588483500000|2020-05-03 05:25:00|9136.4|9100.4|9146.86|9110.86|9149.08|9113.08|9133.28|9097.28|307
1588483800000|2020-05-03 05:30:00|9146.81|9110.81|9137.72|9101.72|9146.81|9110.81|9137.72|9101.72|248
1588484100000|2020-05-03 05:35:00|9137.17|9101.17|9133.57|9097.57|9142.16|9106.16|9133.57|9097.57|103
1588484400000|2020-05-03 05:40:00|9133.61|9097.61|9139.56|9103.56|9143.19|9107.19|9133.61|9097.61|69
1588484700000|2020-05-03 05:45:00|9137.61|9101.61|9119.41|9083.41|9137.61|9101.61|9117.03|9081.03|184
1588485000000|2020-05-03 05:50:00|9119.51|9083.51|9120.83|9084.83|9126.74|9090.74|9112.7|9076.7|182
1588485300000|2020-05-03 05:55:00|9120.88|9084.88|9119.59|9083.59|9121.01|9085.01|9113.9|9077.9|194
1588485600000|2020-05-03 06:00:00|9119.11|9083.11|9100.04|9064.04|9119.3|9083.3|9091.6|9055.6|192
1588485900000|2020-05-03 06:05:00|9100.24|9064.24|9094.85|9058.85|9104.73|9068.73|9094.5|9058.5|119
1588486200000|2020-05-03 06:10:00|9094.81|9058.81|8970.43|8934.43|9094.81|9058.81|8953.35|8917.35|694
1588486500000|2020-05-03 06:15:00|8970.33|8934.33|8997.8|8961.8|9000.19|8964.19|8959.17|8923.17|521
1588486800000|2020-05-03 06:20:00|8997.75|8961.75|9001.65|8965.65|9006.33|8970.33|8989.71|8953.71|607
1588487100000|2020-05-03 06:25:00|9002.25|8966.25|8987.35|8951.35|9004.1|8968.1|8985.85|8949.85|354
1588487400000|2020-05-03 06:30:00|8987.07|8951.07|8999.65|8963.65|9006.68|8970.68|8985.52|8949.52|504
1588487700000|2020-05-03 06:35:00|8999.55|8963.55|9000.27|8964.27|9006.64|8970.64|8993.52|8957.52|398
1588488000000|2020-05-03 06:40:00|9000.77|8964.77|9019.49|8983.49|9022.41|8986.41|8999.73|8963.73|273
1588488300000|2020-05-03 06:45:00|9019.21|8983.21|9033.86|8997.86|9037.07|9001.07|9018.15|8982.15|410
1588488600000|2020-05-03 06:50:00|9033.85|8997.85|9016.28|8980.28|9037.76|9001.76|9015.75|8979.75|353
1588488900000|2020-05-03 06:55:00|9016.23|8980.23|9029.68|8993.68|9031.93|8995.93|9014.39|8978.39|344
1588489200000|2020-05-03 07:00:00|9028.7|8992.7|9044.65|9008.65|9045.08|9009.08|9018.7|8982.7|221
1588489500000|2020-05-03 07:05:00|9044.69|9008.69|9046.09|9010.09|9054.14|9018.14|9044.69|9008.69|298
1588489800000|2020-05-03 07:10:00|9045.07|9009.07|9049.28|9013.28|9051.18|9015.18|9044.74|9008.74|294
1588490100000|2020-05-03 07:15:00|9048.33|9012.33|9047.27|9011.27|9054.65|9018.65|9046.5|9010.5|388
1588490400000|2020-05-03 07:20:00|9047.14|9011.14|9015.87|8979.87|9047.27|9011.27|9015.13|8979.13|224
1588490700000|2020-05-03 07:25:00|9015.84|8979.84|9016.03|8980.03|9018.43|8982.43|9014.19|8978.19|206
1588491000000|2020-05-03 07:30:00|9015.98|8979.98|9022.43|8986.43|9028.32|8992.32|9008|8972|234
1588491300000|2020-05-03 07:35:00|9021.56|8985.56|9031.8|8995.8|9034.47|8998.47|9020.46|8984.46|253
1588491600000|2020-05-03 07:40:00|9031.55|8995.55|9030.71|8994.71|9032.74|8996.74|9030.71|8994.71|223
1588491900000|2020-05-03 07:45:00|9030.81|8994.81|9031.65|8995.65|9035.35|8999.35|9029.96|8993.96|244
1588492200000|2020-05-03 07:50:00|9031.75|8995.75|9017.65|8981.65|9032.87|8996.87|9016.06|8980.06|228
1588492500000|2020-05-03 07:55:00|9015.8|8979.8|9012.44|8976.44|9015.85|8979.85|9007.34|8971.34|153
1588492800000|2020-05-03 08:00:00|9012.4|8976.4|9017.85|8981.85|9018.65|8982.65|8998.3|8962.3|444
1588493100000|2020-05-03 08:05:00|9016.2|8980.2|9027.6|8991.6|9028.36|8992.36|9016.2|8980.2|478
1588493400000|2020-05-03 08:10:00|9027.65|8991.65|9035.14|8999.14|9037.05|9001.05|9027.65|8991.65|536
1588493700000|2020-05-03 08:15:00|9034.92|8998.92|9041.1|9005.1|9041.45|9005.45|9032.92|8996.92|266
1588494000000|2020-05-03 08:20:00|9040.7|9004.7|9054.45|9018.45|9059.61|9023.61|9040.7|9004.7|263
1588494300000|2020-05-03 08:25:00|9054.47|9018.47|9052.86|9016.86|9054.61|9018.61|9046.15|9010.15|136
1588494600000|2020-05-03 08:30:00|9052.87|9016.87|9065.13|9029.13|9069.74|9033.74|9052.87|9016.87|189
1588494900000|2020-05-03 08:35:00|9063.87|9027.87|9059.7|9023.7|9065.87|9029.87|9057.93|9021.93|93
1588495200000|2020-05-03 08:40:00|9057.8|9021.8|9058.41|9022.41|9059.36|9023.36|9048.6|9012.6|199
1588495500000|2020-05-03 08:45:00|9058.46|9022.46|9070.63|9034.63|9070.63|9034.63|9055.9|9019.9|412
1588495800000|2020-05-03 08:50:00|9070.51|9034.51|9063.73|9027.73|9070.51|9034.51|9059.68|9023.68|238
1588496100000|2020-05-03 08:55:00|9063.75|9027.75|9058.01|9022.01|9067.1|9031.1|9055.01|9019.01|246
1588496400000|2020-05-03 09:00:00|9058|9022|9085.35|9049.35|9086.9|9050.9|9053|9017|339
1588496700000|2020-05-03 09:05:00|9085.11|9049.11|9091.86|9055.86|9092.5|9056.5|9082.5|9046.5|199
1588497000000|2020-05-03 09:10:00|9091.96|9055.96|9098.9|9062.9|9104.43|9068.43|9091.96|9055.96|85
1588497300000|2020-05-03 09:15:00|9100.11|9064.11|9103.3|9067.3|9104.36|9068.36|9099.61|9063.61|104
1588497600000|2020-05-03 09:20:00|9102.79|9066.79|9095.52|9059.52|9102.86|9066.86|9090.5|9054.5|109
1588497900000|2020-05-03 09:25:00|9095.54|9059.54|9086.25|9050.25|9095.54|9059.54|9085.53|9049.53|187
1588498200000|2020-05-03 09:30:00|9086.28|9050.28|9080.91|9044.91|9092.95|9056.95|9076.73|9040.73|156
1588498500000|2020-05-03 09:35:00|9082.6|9046.6|9081.2|9045.2|9082.63|9046.63|9077.31|9041.31|80
1588498800000|2020-05-03 09:40:00|9081.15|9045.15|9102.1|9066.1|9102.35|9066.35|9081.15|9045.15|119
1588499100000|2020-05-03 09:45:00|9102.16|9066.16|9121.65|9085.65|9125.95|9089.95|9101.93|9065.93|276
1588499400000|2020-05-03 09:50:00|9121.66|9085.66|9140.5|9104.5|9142.93|9106.93|9121.66|9085.66|210
1588499700000|2020-05-03 09:55:00|9140.51|9104.51|9127.74|9091.74|9140.51|9104.51|9127.5|9091.5|200
1588500000000|2020-05-03 10:00:00|9127.87|9091.87|9151|9115|9153.08|9117.08|9127.87|9091.87|297
1588500300000|2020-05-03 10:05:00|9152.01|9116.01|9140.48|9104.48|9152.01|9116.01|9140.3|9104.3|83
1588500600000|2020-05-03 10:10:00|9139.98|9103.98|9132.39|9096.39|9139.98|9103.98|9130.44|9094.44|69
1588500900000|2020-05-03 10:15:00|9131.71|9095.71|9110.8|9074.8|9131.71|9095.71|9110.19|9074.19|136
1588501200000|2020-05-03 10:20:00|9110.77|9074.77|9128.86|9092.86|9133.73|9097.73|9110.76|9074.76|185
1588501500000|2020-05-03 10:25:00|9129.15|9093.15|9108.18|9072.18|9129.15|9093.15|9108.18|9072.18|109
1588501800000|2020-05-03 10:30:00|9108.88|9072.88|9106.12|9070.12|9115.83|9079.83|9105.25|9069.25|73
1588502100000|2020-05-03 10:35:00|9106.1|9070.1|9108.66|9072.66|9109.85|9073.85|9087.6|9051.6|219
1588502400000|2020-05-03 10:40:00|9108.67|9072.67|9112.98|9076.98|9118.28|9082.28|9108.66|9072.66|232
1588502700000|2020-05-03 10:45:00|9112.78|9076.78|9066.45|9030.45|9112.78|9076.78|9022.15|8986.15|330
1588503000000|2020-05-03 10:50:00|9065.76|9029.76|9065.6|9029.6|9072.25|9036.25|9055.56|9019.56|204
1588503300000|2020-05-03 10:55:00|9065.55|9029.55|9063.59|9027.59|9082.25|9046.25|9063.42|9027.42|150
1588503600000|2020-05-03 11:00:00|9062.89|9026.89|9061.5|9025.5|9063.35|9027.35|9047.75|9011.75|273
1588503900000|2020-05-03 11:05:00|9062.05|9026.05|9087.75|9051.75|9088.26|9052.26|9061.65|9025.65|159
1588504200000|2020-05-03 11:10:00|9087.8|9051.8|9074.09|9038.09|9087.8|9051.8|9073.06|9037.06|81
1588504500000|2020-05-03 11:15:00|9075.55|9039.55|9103.51|9067.51|9112.01|9076.01|9075.55|9039.55|489
1588504800000|2020-05-03 11:20:00|9103.5|9067.5|9102.64|9066.64|9104.59|9068.59|9096.77|9060.77|358
1588505100000|2020-05-03 11:25:00|9103.7|9067.7|9116.46|9080.46|9118.76|9082.76|9103.7|9067.7|331
1588505400000|2020-05-03 11:30:00|9116.54|9080.54|9104.15|9068.15|9118.66|9082.66|9101.22|9065.22|213
1588505700000|2020-05-03 11:35:00|9104.2|9068.2|9092.3|9056.3|9107.18|9071.18|9086.87|9050.87|358
1588506000000|2020-05-03 11:40:00|9092.31|9056.31|9100.3|9064.3|9100.3|9064.3|9087.49|9051.49|406
1588506300000|2020-05-03 11:45:00|9100.5|9064.5|9082.26|9046.26|9100.61|9064.61|9077.54|9041.54|309
1588506600000|2020-05-03 11:50:00|9081.8|9045.8|9060.12|9024.12|9081.8|9045.8|9058.31|9022.31|232
1588506900000|2020-05-03 11:55:00|9060.13|9024.13|9069.13|9033.13|9074.22|9038.22|9060.12|9024.12|255
1588507200000|2020-05-03 12:00:00|9069.12|9033.12|9075.11|9039.11|9075.11|9039.11|9047.1|9011.1|435
1588507500000|2020-05-03 12:05:00|9075.12|9039.12|9031.22|8995.22|9087.42|9051.42|9025.12|8989.12|518
1588507800000|2020-05-03 12:10:00|9031.23|8995.23|9045.91|9009.91|9051.16|9015.16|9029.85|8993.85|509
1588508100000|2020-05-03 12:15:00|9045.94|9009.94|9026.55|8990.55|9053.56|9017.56|9025.68|8989.68|362
1588508400000|2020-05-03 12:20:00|9026.5|8990.5|8988.04|8952.04|9026.5|8990.5|8981.45|8945.45|570
1588508700000|2020-05-03 12:25:00|8988.47|8952.47|8975.15|8939.15|8997.12|8961.12|8971.98|8935.98|399
1588509000000|2020-05-03 12:30:00|8975.17|8939.17|8930.6|8894.6|8975.17|8939.17|8882.85|8846.85|576
1588509300000|2020-05-03 12:35:00|8930.65|8894.65|8956.73|8920.73|8957.19|8921.19|8928.9|8892.9|432
1588509600000|2020-05-03 12:40:00|8956.7|8920.7|8987.6|8951.6|8989.98|8953.98|8950.1|8914.1|639
1588509900000|2020-05-03 12:45:00|8987.61|8951.61|8985.21|8949.21|8994.6|8958.6|8976.72|8940.72|513
1588510200000|2020-05-03 12:50:00|8984.94|8948.94|9000.6|8964.6|9005.75|8969.75|8984.79|8948.79|405
1588510500000|2020-05-03 12:55:00|8999.53|8963.53|8987.35|8951.35|8999.88|8963.88|8979.95|8943.95|297
1588510800000|2020-05-03 13:00:00|8987.22|8951.22|8959.22|8923.22|8987.22|8951.22|8945.74|8909.74|472
1588511100000|2020-05-03 13:05:00|8959.71|8923.71|8930.78|8894.78|8969.87|8933.87|8925.12|8889.12|677
1588511400000|2020-05-03 13:10:00|8930.58|8894.58|8915.65|8879.65|8930.65|8894.65|8906.98|8870.98|644
1588511700000|2020-05-03 13:15:00|8915.57|8879.57|8874.4|8838.4|8915.98|8879.98|8862.4|8826.4|557
1588512000000|2020-05-03 13:20:00|8874.51|8838.51|8890.03|8854.03|8890.03|8854.03|8865.09|8829.09|544
1588512300000|2020-05-03 13:25:00|8890.05|8854.05|8915.49|8879.49|8918.27|8882.27|8889.83|8853.83|464
1588512600000|2020-05-03 13:30:00|8914.15|8878.15|8897.78|8861.78|8914.15|8878.15|8881.37|8845.37|279
1588512900000|2020-05-03 13:35:00|8897.82|8861.82|8931.25|8895.25|8934.04|8898.04|8896.69|8860.69|278
1588513200000|2020-05-03 13:40:00|8931.21|8895.21|8932.05|8896.05|8932.05|8896.05|8912.23|8876.23|183
1588513500000|2020-05-03 13:45:00|8931.78|8895.78|8924.15|8888.15|8933.9|8897.9|8921.65|8885.65|276
1588513800000|2020-05-03 13:50:00|8924.14|8888.14|8964.39|8928.39|8964.39|8928.39|8922.83|8886.83|366
1588514100000|2020-05-03 13:55:00|8964.09|8928.09|8947.44|8911.44|8964.09|8928.09|8943.79|8907.79|341
1588514400000|2020-05-03 14:00:00|8947.43|8911.43|8904.4|8868.4|8947.43|8911.43|8900.75|8864.75|301
1588514700000|2020-05-03 14:05:00|8904.42|8868.42|8895.38|8859.38|8914.85|8878.85|8895.38|8859.38|395
1588515000000|2020-05-03 14:10:00|8894.58|8858.58|8899.32|8863.32|8899.32|8863.32|8866.08|8830.08|337
1588515300000|2020-05-03 14:15:00|8899|8863|8923.41|8887.41|8928.21|8892.21|8898.23|8862.23|403
1588515600000|2020-05-03 14:20:00|8923.34|8887.34|8922.2|8886.2|8927.82|8891.82|8907.74|8871.74|527
1588515900000|2020-05-03 14:25:00|8922.21|8886.21|8910.65|8874.65|8926|8890|8903.87|8867.87|280
1588516200000|2020-05-03 14:30:00|8910.67|8874.67|8883.52|8847.52|8911.16|8875.16|8883.31|8847.31|293
1588516500000|2020-05-03 14:35:00|8883.47|8847.47|8910.32|8874.32|8910.81|8874.81|8883.26|8847.26|378
1588516800000|2020-05-03 14:40:00|8909.78|8873.78|8888.37|8852.37|8916.65|8880.65|8887.38|8851.38|233
1588517100000|2020-05-03 14:45:00|8879.86|8843.86|8873.9|8837.9|8895.05|8859.05|8870.02|8834.02|483
1588517400000|2020-05-03 14:50:00|8873.85|8837.85|8829.11|8793.11|8873.9|8837.9|8793|8757|578
1588517700000|2020-05-03 14:55:00|8828.65|8792.65|8788.71|8752.71|8833.61|8797.61|8780.1|8744.1|643
1588518000000|2020-05-03 15:00:00|8788.02|8752.02|8786.28|8750.28|8788.02|8752.02|8751.42|8715.42|664
1588518300000|2020-05-03 15:05:00|8785.83|8749.83|8818.67|8782.67|8822.81|8786.81|8784.79|8748.79|674
1588518600000|2020-05-03 15:10:00|8818.71|8782.71|8823.56|8787.56|8826.16|8790.16|8813.07|8777.07|378
1588518900000|2020-05-03 15:15:00|8823.02|8787.02|8806.67|8770.67|8824.47|8788.47|8802.56|8766.56|315
1588519200000|2020-05-03 15:20:00|8806.66|8770.66|8832.68|8796.68|8838.65|8802.65|8792.05|8756.05|445
1588519500000|2020-05-03 15:25:00|8832.73|8796.73|8846.88|8810.88|8852.33|8816.33|8832.73|8796.73|413
1588519800000|2020-05-03 15:30:00|8846.84|8810.84|8861.29|8825.29|8862.21|8826.21|8836.88|8800.88|342
1588520100000|2020-05-03 15:35:00|8860.25|8824.25|8847.27|8811.27|8860.7|8824.7|8847.16|8811.16|293
1588520400000|2020-05-03 15:40:00|8846.51|8810.51|8839.91|8803.91|8847.03|8811.03|8834.63|8798.63|452
1588520700000|2020-05-03 15:45:00|8839.89|8803.89|8818.6|8782.6|8848.74|8812.74|8818.6|8782.6|470
1588521000000|2020-05-03 15:50:00|8818.59|8782.59|8811.85|8775.85|8822.45|8786.45|8800.2|8764.2|576
1588521300000|2020-05-03 15:55:00|8811.98|8775.98|8835.32|8799.32|8841.59|8805.59|8795.34|8759.34|514
1588521600000|2020-05-03 16:00:00|8835.31|8799.31|8870.4|8834.4|8870.45|8834.45|8811.28|8775.28|558
1588521900000|2020-05-03 16:05:00|8870.35|8834.35|8879.6|8843.6|8879.6|8843.6|8860.65|8824.65|481
1588522200000|2020-05-03 16:10:00|8879.55|8843.55|8878.16|8842.16|8889.86|8853.86|8875.43|8839.43|449
1588522500000|2020-05-03 16:15:00|8878.17|8842.17|8894.61|8858.61|8894.61|8858.61|8868.96|8832.96|330
1588522800000|2020-05-03 16:20:00|8894.6|8858.6|8894.05|8858.05|8894.95|8858.95|8883.86|8847.86|235
1588523100000|2020-05-03 16:25:00|8894.02|8858.02|8881.14|8845.14|8894.05|8858.05|8880.21|8844.21|334
1588523400000|2020-05-03 16:30:00|8881.15|8845.15|8890.05|8854.05|8892.75|8856.75|8876.05|8840.05|357
1588523700000|2020-05-03 16:35:00|8889.65|8853.65|8892.77|8856.77|8901.95|8865.95|8884.53|8848.53|358
1588524000000|2020-05-03 16:40:00|8891.59|8855.59|8873.24|8837.24|8891.59|8855.59|8873.24|8837.24|375
1588524300000|2020-05-03 16:45:00|8872.48|8836.48|8863.08|8827.08|8878.48|8842.48|8861.94|8825.94|103
1588524600000|2020-05-03 16:50:00|8863.47|8827.47|8867.48|8831.48|8873.27|8837.27|8863.47|8827.47|278
1588524900000|2020-05-03 16:55:00|8867.49|8831.49|8874.27|8838.27|8889.39|8853.39|8867.49|8831.49|342
1588525200000|2020-05-03 17:00:00|8874.29|8838.29|8890.81|8854.81|8892.33|8856.33|8865.53|8829.53|296
1588525500000|2020-05-03 17:05:00|8890.86|8854.86|8907.81|8871.81|8907.85|8871.85|8890.86|8854.86|515
1588525800000|2020-05-03 17:10:00|8907.38|8871.38|8898.4|8862.4|8907.38|8871.38|8895.5|8859.5|520
1588526100000|2020-05-03 17:15:00|8898.41|8862.41|8892.42|8856.42|8898.41|8862.41|8888.33|8852.33|228
1588526400000|2020-05-03 17:20:00|8892.43|8856.43|8891.45|8855.45|8894.5|8858.5|8886.44|8850.44|185
1588526700000|2020-05-03 17:25:00|8891.48|8855.48|8886.4|8850.4|8892.72|8856.72|8883.01|8847.01|280
1588527000000|2020-05-03 17:30:00|8886.36|8850.36|8878.6|8842.6|8886.38|8850.38|8868.04|8832.04|478
1588527300000|2020-05-03 17:35:00|8877.35|8841.35|8860.06|8824.06|8877.35|8841.35|8856.07|8820.07|357
1588527600000|2020-05-03 17:40:00|8859.6|8823.6|8854.07|8818.07|8860.83|8824.83|8851.7|8815.7|336
1588527900000|2020-05-03 17:45:00|8853.67|8817.67|8863.12|8827.12|8870.72|8834.72|8853.59|8817.59|207
1588528200000|2020-05-03 17:50:00|8863.16|8827.16|8819.63|8783.63|8863.2|8827.2|8819.63|8783.63|200
1588528500000|2020-05-03 17:55:00|8818.92|8782.92|8843.81|8807.81|8843.86|8807.86|8808.29|8772.29|422
1588528800000|2020-05-03 18:00:00|8843.8|8807.8|8858.07|8822.07|8858.84|8822.84|8827.59|8791.59|282
1588529100000|2020-05-03 18:05:00|8858.06|8822.06|8862.84|8826.84|8868.69|8832.69|8855.57|8819.57|415
1588529400000|2020-05-03 18:10:00|8862.9|8826.9|8861.93|8825.93|8869.3|8833.3|8858.91|8822.91|450
1588529700000|2020-05-03 18:15:00|8862.07|8826.07|8848.73|8812.73|8862.07|8826.07|8839.38|8803.38|593
1588530000000|2020-05-03 18:20:00|8848.69|8812.69|8847.05|8811.05|8858.23|8822.23|8847.05|8811.05|440
1588530300000|2020-05-03 18:25:00|8847.15|8811.15|8886.62|8850.62|8889.22|8853.22|8847.15|8811.15|575
1588530600000|2020-05-03 18:30:00|8886.86|8850.86|8867.69|8831.69|8887.06|8851.06|8860.77|8824.77|268
1588530900000|2020-05-03 18:35:00|8867.97|8831.97|8878.38|8842.38|8881.52|8845.52|8867.69|8831.69|504
1588531200000|2020-05-03 18:40:00|8877.49|8841.49|8873.63|8837.63|8877.62|8841.62|8867.5|8831.5|308
1588531500000|2020-05-03 18:45:00|8873.75|8837.75|8878.79|8842.79|8880.5|8844.5|8871.93|8835.93|384
1588531800000|2020-05-03 18:50:00|8877.94|8841.94|8872.02|8836.02|8878.79|8842.79|8868.54|8832.54|180
1588532100000|2020-05-03 18:55:00|8871.24|8835.24|8869.09|8833.09|8872.83|8836.83|8865.56|8829.56|161
1588532400000|2020-05-03 19:00:00|8868.27|8832.27|8874.26|8838.26|8874.26|8838.26|8867.6|8831.6|293
1588532700000|2020-05-03 19:05:00|8873.94|8837.94|8884.05|8848.05|8889.92|8853.92|8873.94|8837.94|291
1588533000000|2020-05-03 19:10:00|8884.06|8848.06|8893.77|8857.77|8894.59|8858.59|8883.91|8847.91|154
1588533300000|2020-05-03 19:15:00|8894.1|8858.1|8904.9|8868.9|8904.9|8868.9|8893.51|8857.51|119
1588533600000|2020-05-03 19:20:00|8904.89|8868.89|8918.27|8882.27|8919.49|8883.49|8903.58|8867.58|363
1588533900000|2020-05-03 19:25:00|8918.49|8882.49|8890.63|8854.63|8920.16|8884.16|8885.58|8849.58|587
1588534200000|2020-05-03 19:30:00|8890.67|8854.67|8901.05|8865.05|8906.47|8870.47|8889.11|8853.11|201
1588534500000|2020-05-03 19:35:00|8901.63|8865.63|8909.88|8873.88|8911.67|8875.67|8900.15|8864.15|499
1588534800000|2020-05-03 19:40:00|8909.89|8873.89|8893.68|8857.68|8912.55|8876.55|8893.68|8857.68|309
1588535100000|2020-05-03 19:45:00|8895|8859|8886.04|8850.04|8903.21|8867.21|8885.7|8849.7|350
1588535400000|2020-05-03 19:50:00|8886.09|8850.09|8893.62|8857.62|8902.7|8866.7|8884.8|8848.8|433
1588535700000|2020-05-03 19:55:00|8893.71|8857.71|8893.21|8857.21|8898.21|8862.21|8888.42|8852.42|386
1588536000000|2020-05-03 20:00:00|8893.25|8857.25|8896.27|8860.27|8900.28|8864.28|8892.96|8856.96|490
1588536300000|2020-05-03 20:05:00|8896.33|8860.33|8866.05|8830.05|8896.94|8860.94|8865.42|8829.42|401
1588536600000|2020-05-03 20:10:00|8865.33|8829.33|8876.2|8840.2|8881.78|8845.78|8861.26|8825.26|304
1588536900000|2020-05-03 20:15:00|8875.48|8839.48|8869.22|8833.22|8882.01|8846.01|8867.4|8831.4|133
1588537200000|2020-05-03 20:20:00|8869.72|8833.72|8852.12|8816.12|8879.7|8843.7|8844.38|8808.38|261
1588537500000|2020-05-03 20:25:00|8852.13|8816.13|8856.21|8820.21|8856.58|8820.58|8845.95|8809.95|208
1588537800000|2020-05-03 20:30:00|8856.53|8820.53|8852.19|8816.19|8862.66|8826.66|8852.19|8816.19|342
1588538100000|2020-05-03 20:35:00|8852.04|8816.04|8833.2|8797.2|8852.19|8816.19|8822.59|8786.59|304
1588538400000|2020-05-03 20:40:00|8833.24|8797.24|8842.07|8806.07|8849.47|8813.47|8833.24|8797.24|180
1588538700000|2020-05-03 20:45:00|8841.97|8805.97|8846.2|8810.2|8846.23|8810.23|8831.17|8795.17|332
1588539000000|2020-05-03 20:50:00|8846.93|8810.93|8860.8|8824.8|8860.83|8824.83|8846.93|8810.93|161
1588539300000|2020-05-03 20:55:00|8860.5|8824.5|8867.08|8831.08|8877.72|8841.72|8860.24|8824.24|460
1588539600000|2020-05-03 21:00:00|8867.03|8831.03|8852.7|8816.7|8867.03|8831.03|8850.34|8814.34|380
1588539900000|2020-05-03 21:05:00|8852.65|8816.65|8851.11|8815.11|8853.52|8817.52|8834.66|8798.66|380
1588540200000|2020-05-03 21:10:00|8850.71|8814.71|8848.28|8812.28|8850.71|8814.71|8838.62|8802.62|342
1588540500000|2020-05-03 21:15:00|8847.97|8811.97|8833.38|8797.38|8848.38|8812.38|8832.04|8796.04|227
1588540800000|2020-05-03 21:20:00|8830|8794|8853.94|8817.94|8853.94|8817.94|8830|8794|290
1588541100000|2020-05-03 21:25:00|8853.6|8817.6|8862.38|8826.38|8862.38|8826.38|8853.6|8817.6|198
1588541400000|2020-05-03 21:30:00|8862.41|8826.41|8886.09|8850.09|8888.67|8852.67|8862.41|8826.41|290
1588541700000|2020-05-03 21:35:00|8886.58|8850.58|8895.61|8859.61|8897.05|8861.05|8881.5|8845.5|233
1588542000000|2020-05-03 21:40:00|8895.63|8859.63|8902|8866|8902|8866|8887.95|8851.95|389
1588542300000|2020-05-03 21:45:00|8902.49|8866.49|8900.61|8864.61|8922.93|8886.93|8887.04|8851.04|400
1588542600000|2020-05-03 21:50:00|8900.05|8864.05|8890.17|8854.17|8900.05|8864.05|8888.4|8852.4|182
1588542900000|2020-05-03 21:55:00|8890.1|8854.1|8877.26|8841.26|8890.1|8854.1|8871.78|8835.78|277
1588543200000|2020-05-03 22:00:00|8877.35|8841.35|8901.46|8865.46|8903.65|8867.65|8877.35|8841.35|602
1588543500000|2020-05-03 22:05:00|8901.49|8865.49|8959.32|8923.32|8959.32|8923.32|8901.14|8865.14|775
1588543800000|2020-05-03 22:10:00|8959.33|8923.33|8950.08|8914.08|8970.29|8934.29|8948.63|8912.63|485
1588544100000|2020-05-03 22:15:00|8950.1|8914.1|8942.23|8906.23|8975.73|8939.73|8936.22|8900.22|465
1588544400000|2020-05-03 22:20:00|8941.75|8905.75|8945.84|8909.84|8949.69|8913.69|8925.1|8889.1|511
1588544700000|2020-05-03 22:25:00|8945.68|8909.68|8952|8916|8953.58|8917.58|8940.24|8904.24|348
1588545000000|2020-05-03 22:30:00|8952.84|8916.84|8962.45|8926.45|8968.13|8932.13|8952.84|8916.84|400
1588545300000|2020-05-03 22:35:00|8962.5|8926.5|8944.13|8908.13|8963.88|8927.88|8941.05|8905.05|473
1588545600000|2020-05-03 22:40:00|8944.21|8908.21|8938.86|8902.86|8945.97|8909.97|8926.11|8890.11|611
1588545900000|2020-05-03 22:45:00|8938.87|8902.87|8944.39|8908.39|8946.71|8910.71|8920.94|8884.94|600
1588546200000|2020-05-03 22:50:00|8944.4|8908.4|8930.89|8894.89|8959.55|8923.55|8927.52|8891.52|531
1588546500000|2020-05-03 22:55:00|8930.91|8894.91|8919.5|8883.5|8930.91|8894.91|8905.9|8869.9|465
1588546800000|2020-05-03 23:00:00|8921.43|8885.43|8923.49|8887.49|8939.56|8903.56|8919.65|8883.65|393
1588547100000|2020-05-03 23:05:00|8923.94|8887.94|8906.27|8870.27|8930.94|8894.94|8893.45|8857.45|513
1588547400000|2020-05-03 23:10:00|8906.34|8870.34|8912.06|8876.06|8913.96|8877.96|8902.29|8866.29|569
1588547700000|2020-05-03 23:15:00|8911.96|8875.96|8920.34|8884.34|8921.86|8885.86|8896.26|8860.26|474
1588548000000|2020-05-03 23:20:00|8920.03|8884.03|8921.67|8885.67|8929.11|8893.11|8918.89|8882.89|503
1588548300000|2020-05-03 23:25:00|8921.49|8885.49|8912.66|8876.66|8922.16|8886.16|8906.23|8870.23|199
1588548600000|2020-05-03 23:30:00|8913.57|8877.57|8906.16|8870.16|8927.25|8891.25|8906.16|8870.16|406
1588548900000|2020-05-03 23:35:00|8906.55|8870.55|8897.2|8861.2|8906.55|8870.55|8891.73|8855.73|336
1588549200000|2020-05-03 23:40:00|8897.51|8861.51|8903.37|8867.37|8907.29|8871.29|8888.58|8852.58|259
1588549500000|2020-05-03 23:45:00|8903.42|8867.42|8908.47|8872.47|8909.12|8873.12|8901.03|8865.03|512
1588549800000|2020-05-03 23:50:00|8908.41|8872.41|8917.63|8881.63|8922.37|8886.37|8898.58|8862.58|545
1588550100000|2020-05-03 23:55:00|8917.59|8881.59|8922.96|8886.96|8924.27|8888.27|8911.5|8875.5|355
1588550400000|2020-05-04 00:00:00|8922.35|8886.35|8941.46|8905.46|8945.16|8909.16|8921.53|8885.53|662
1588550700000|2020-05-04 00:05:00|8941.4|8905.4|8943.55|8907.55|8944.58|8908.58|8931.72|8895.72|256
1588551000000|2020-05-04 00:10:00|8943.65|8907.65|8954.68|8918.68|9023.14|8987.14|8943.65|8907.65|286
1588551300000|2020-05-04 00:15:00|8954.87|8918.87|8945.32|8909.32|8958.93|8922.93|8945.32|8909.32|228
1588551600000|2020-05-04 00:20:00|8945.33|8909.33|8931.56|8895.56|8946|8910|8930.26|8894.26|245
1588551900000|2020-05-04 00:25:00|8931.41|8895.41|8916.3|8880.3|8941.22|8905.22|8915.36|8879.36|242
1588552200000|2020-05-04 00:30:00|8916.06|8880.06|8904.33|8868.33|8916.06|8880.06|8900.59|8864.59|407
1588552500000|2020-05-04 00:35:00|8903.88|8867.88|8865.05|8829.05|8909.86|8873.86|8861.25|8825.25|374
1588552800000|2020-05-04 00:40:00|8872.31|8836.31|8864.2|8828.2|8873.76|8837.76|8851.89|8815.89|556
1588553100000|2020-05-04 00:45:00|8864.15|8828.15|8849.66|8813.66|8864.15|8828.15|8834.71|8798.71|478
1588553400000|2020-05-04 00:50:00|8850.67|8814.67|8809.71|8773.71|8853.84|8817.84|8809.65|8773.65|438
1588553700000|2020-05-04 00:55:00|8809.6|8773.6|8833.18|8797.18|8846.72|8810.72|8799|8763|567
1588554000000|2020-05-04 01:00:00|8833.25|8797.25|8852.32|8816.32|8852.32|8816.32|8830.54|8794.54|485
1588554300000|2020-05-04 01:05:00|8852.33|8816.33|8841.81|8805.81|8856.34|8820.34|8841.81|8805.81|381
1588554600000|2020-05-04 01:10:00|8840.29|8804.29|8809.44|8773.44|8840.29|8804.29|8809.44|8773.44|312
1588554900000|2020-05-04 01:15:00|8809.35|8773.35|8734.52|8698.52|8809.35|8773.35|8713.33|8677.33|720
1588555200000|2020-05-04 01:20:00|8734.53|8698.53|8681.28|8645.28|8754.43|8718.43|8664.46|8628.46|790
1588555500000|2020-05-04 01:25:00|8681.71|8645.71|8716.7|8680.7|8722.72|8686.72|8676.8|8640.8|513
1588555800000|2020-05-04 01:30:00|8716.98|8680.98|8729.6|8693.6|8744.45|8708.45|8705.75|8669.75|627
1588556100000|2020-05-04 01:35:00|8730.45|8694.45|8740.67|8704.67|8740.67|8704.67|8715.5|8679.5|534
1588556400000|2020-05-04 01:40:00|8740.45|8704.45|8731.8|8695.8|8741.02|8705.02|8725.16|8689.16|173
1588556700000|2020-05-04 01:45:00|8732.74|8696.74|8712.77|8676.77|8732.74|8696.74|8712.77|8676.77|273
1588557000000|2020-05-04 01:50:00|8713.92|8677.92|8697.79|8661.79|8724.06|8688.06|8692.77|8656.77|420
1588557300000|2020-05-04 01:55:00|8697.26|8661.26|8712.99|8676.99|8714.64|8678.64|8676.06|8640.06|460
1588557600000|2020-05-04 02:00:00|8713|8677|8744.32|8708.32|8749.07|8713.07|8699.84|8663.84|541
1588557900000|2020-05-04 02:05:00|8745.08|8709.08|8757.1|8721.1|8762|8726|8743.32|8707.32|332
1588558200000|2020-05-04 02:10:00|8757.24|8721.24|8760|8724|8760.61|8724.61|8749.46|8713.46|236
1588558500000|2020-05-04 02:15:00|8759.95|8723.95|8752.9|8716.9|8760|8724|8747.67|8711.67|306
1588558800000|2020-05-04 02:20:00|8752.85|8716.85|8744.51|8708.51|8752.85|8716.85|8737.01|8701.01|211
1588559100000|2020-05-04 02:25:00|8744.3|8708.3|8756.11|8720.11|8757.38|8721.38|8744.3|8708.3|234
1588559400000|2020-05-04 02:30:00|8756.32|8720.32|8777.6|8741.6|8780.94|8744.94|8756.32|8720.32|367
1588559700000|2020-05-04 02:35:00|8777.58|8741.58|8793.07|8757.07|8795.71|8759.71|8773.18|8737.18|482
1588560000000|2020-05-04 02:40:00|8793.12|8757.12|8789.36|8753.36|8794.98|8758.98|8782.93|8746.93|338
1588560300000|2020-05-04 02:45:00|8789.38|8753.38|8779.86|8743.86|8790.22|8754.22|8772.48|8736.48|144
1588560600000|2020-05-04 02:50:00|8779.93|8743.93|8768.55|8732.55|8785.8|8749.8|8764.74|8728.74|351
1588560900000|2020-05-04 02:55:00|8768.44|8732.44|8766.26|8730.26|8768.44|8732.44|8754.49|8718.49|264
1588561200000|2020-05-04 03:00:00|8766.66|8730.66|8786.28|8750.28|8787.31|8751.31|8766.18|8730.18|286
1588561500000|2020-05-04 03:05:00|8784.12|8748.12|8782.33|8746.33|8784.52|8748.52|8776.04|8740.04|418
1588561800000|2020-05-04 03:10:00|8782.32|8746.32|8757.1|8721.1|8782.32|8746.32|8749.25|8713.25|580
1588562100000|2020-05-04 03:15:00|8756.83|8720.83|8740.35|8704.35|8759.36|8723.36|8736.91|8700.91|386
1588562400000|2020-05-04 03:20:00|8739.96|8703.96|8728.39|8692.39|8741.61|8705.61|8725.6|8689.6|355
1588562700000|2020-05-04 03:25:00|8728.2|8692.2|8739.25|8703.25|8749.53|8713.53|8727.86|8691.86|307
1588563000000|2020-05-04 03:30:00|8739.28|8703.28|8750.94|8714.94|8752.93|8716.93|8729.27|8693.27|461
1588563300000|2020-05-04 03:35:00|8750.97|8714.97|8768.87|8732.87|8772.33|8736.33|8750.84|8714.84|578
1588563600000|2020-05-04 03:40:00|8768.31|8732.31|8766.59|8730.59|8775.73|8739.73|8766.05|8730.05|453
1588563900000|2020-05-04 03:45:00|8766.6|8730.6|8771.28|8735.28|8772.83|8736.83|8761.52|8725.52|440
1588564200000|2020-05-04 03:50:00|8771.56|8735.56|8768.66|8732.66|8773.78|8737.78|8765.82|8729.82|262
1588564500000|2020-05-04 03:55:00|8768.64|8732.64|8751.5|8715.5|8768.66|8732.66|8749.53|8713.53|195
1588564800000|2020-05-04 04:00:00|8752.63|8716.63|8742.54|8706.54|8755.07|8719.07|8739.62|8703.62|443
1588565100000|2020-05-04 04:05:00|8743.13|8707.13|8757.65|8721.65|8761.47|8725.47|8743.13|8707.13|319
1588565400000|2020-05-04 04:10:00|8757.63|8721.63|8723.49|8687.49|8757.64|8721.64|8721.03|8685.03|621
1588565700000|2020-05-04 04:15:00|8725.04|8689.04|8709.85|8673.85|8728.39|8692.39|8702.95|8666.95|539
1588566000000|2020-05-04 04:20:00|8709.9|8673.9|8734.26|8698.26|8734.26|8698.26|8707.41|8671.41|549
1588566300000|2020-05-04 04:25:00|8732.5|8696.5|8711.68|8675.68|8742.68|8706.68|8711.66|8675.66|473
1588566600000|2020-05-04 04:30:00|8711.66|8675.66|8698.3|8662.3|8711.66|8675.66|8688.92|8652.92|588
1588566900000|2020-05-04 04:35:00|8698.92|8662.92|8670.5|8634.5|8703.07|8667.07|8667.33|8631.33|432
1588567200000|2020-05-04 04:40:00|8670.49|8634.49|8685.27|8649.27|8689.15|8653.15|8661.25|8625.25|720
1588567500000|2020-05-04 04:45:00|8685.4|8649.4|8707.09|8671.09|8710.69|8674.69|8684.26|8648.26|519
1588567800000|2020-05-04 04:50:00|8707.13|8671.13|8705.53|8669.53|8722.61|8686.61|8705.53|8669.53|431
1588568100000|2020-05-04 04:55:00|8705.48|8669.48|8710.5|8674.5|8719.19|8683.19|8705.48|8669.48|620
1588568400000|2020-05-04 05:00:00|8710.49|8674.49|8684.11|8648.11|8714.06|8678.06|8684.11|8648.11|375
1588568700000|2020-05-04 05:05:00|8682.53|8646.53|8668.1|8632.1|8683.97|8647.97|8660.49|8624.49|293
1588569000000|2020-05-04 05:10:00|8667.85|8631.85|8622.26|8586.26|8667.85|8631.85|8602.85|8566.85|673
1588569300000|2020-05-04 05:15:00|8622.11|8586.11|8646.37|8610.37|8655.54|8619.54|8590.65|8554.65|623
1588569600000|2020-05-04 05:20:00|8647.05|8611.05|8645.19|8609.19|8653.44|8617.44|8641.57|8605.57|478
1588569900000|2020-05-04 05:25:00|8645.09|8609.09|8626.85|8590.85|8645.09|8609.09|8625.6|8589.6|378
1588570200000|2020-05-04 05:30:00|8626.89|8590.89|8610.49|8574.49|8626.89|8590.89|8597.74|8561.74|453
1588570500000|2020-05-04 05:35:00|8610.11|8574.11|8563.15|8527.15|8611.08|8575.08|8563.15|8527.15|469
1588570800000|2020-05-04 05:40:00|8563.09|8527.09|8586.88|8550.88|8598.08|8562.08|8551.84|8515.84|458
1588571100000|2020-05-04 05:45:00|8588.01|8552.01|8622.11|8586.11|8630.49|8594.49|8580.5|8544.5|687
1588571400000|2020-05-04 05:50:00|8621.7|8585.7|8641.55|8605.55|8642.5|8606.5|8621.7|8585.7|419
1588571700000|2020-05-04 05:55:00|8641.84|8605.84|8636.67|8600.67|8648.01|8612.01|8634.75|8598.75|366
1588572000000|2020-05-04 06:00:00|8634.82|8598.82|8652.95|8616.95|8655.35|8619.35|8631.91|8595.91|138
1588572300000|2020-05-04 06:05:00|8653.55|8617.55|8664.58|8628.58|8668.5|8632.5|8651.96|8615.96|292
1588572600000|2020-05-04 06:10:00|8664.98|8628.98|8649.09|8613.09|8667.66|8631.66|8644.19|8608.19|270
1588572900000|2020-05-04 06:15:00|8649.01|8613.01|8628.33|8592.33|8649.01|8613.01|8611.63|8575.63|303
1588573200000|2020-05-04 06:20:00|8628.34|8592.34|8654.81|8618.81|8654.96|8618.96|8628.34|8592.34|304
1588573500000|2020-05-04 06:25:00|8655.65|8619.65|8646.03|8610.03|8662.2|8626.2|8643.65|8607.65|299
1588573800000|2020-05-04 06:30:00|8647|8611|8649.53|8613.53|8660.66|8624.66|8644.02|8608.02|406
1588574100000|2020-05-04 06:35:00|8649.75|8613.75|8665.78|8629.78|8668.76|8632.76|8649.75|8613.75|290
1588574400000|2020-05-04 06:40:00|8664.43|8628.43|8657.56|8621.56|8666.35|8630.35|8657.56|8621.56|338
1588574700000|2020-05-04 06:45:00|8657.51|8621.51|8653.78|8617.78|8660.25|8624.25|8651.5|8615.5|353
1588575000000|2020-05-04 06:50:00|8653.73|8617.73|8657.2|8621.2|8663.15|8627.15|8650.65|8614.65|184
1588575300000|2020-05-04 06:55:00|8657.8|8621.8|8647.92|8611.92|8658.85|8622.85|8647.92|8611.92|270
1588575600000|2020-05-04 07:00:00|8646.8|8610.8|8629.8|8593.8|8647.92|8611.92|8628.77|8592.77|158
1588575900000|2020-05-04 07:05:00|8629.81|8593.81|8609.54|8573.54|8633.7|8597.7|8606.04|8570.04|227
1588576200000|2020-05-04 07:10:00|8609.81|8573.81|8615.1|8579.1|8620.6|8584.6|8600.11|8564.11|363
1588576500000|2020-05-04 07:15:00|8616.15|8580.15|8608.39|8572.39|8616.4|8580.4|8598.93|8562.93|260
1588576800000|2020-05-04 07:20:00|8608.44|8572.44|8631.32|8595.32|8633.95|8597.95|8608.39|8572.39|202
1588577100000|2020-05-04 07:25:00|8631.62|8595.62|8639.8|8603.8|8640.61|8604.61|8619.23|8583.23|270
1588577400000|2020-05-04 07:30:00|8640.06|8604.06|8678.49|8642.49|8678.49|8642.49|8640.06|8604.06|463
1588577700000|2020-05-04 07:35:00|8678.24|8642.24|8687.03|8651.03|8691.56|8655.56|8677.16|8641.16|403
1588578000000|2020-05-04 07:40:00|8687.04|8651.04|8685.06|8649.06|8687.99|8651.99|8676.7|8640.7|227
1588578300000|2020-05-04 07:45:00|8685.09|8649.09|8676.68|8640.68|8685.28|8649.28|8676.68|8640.68|208
1588578600000|2020-05-04 07:50:00|8675.39|8639.39|8651.93|8615.93|8675.39|8639.39|8651.01|8615.01|102
1588578900000|2020-05-04 07:55:00|8652.2|8616.2|8674.87|8638.87|8675.97|8639.97|8652.15|8616.15|212
1588579200000|2020-05-04 08:00:00|8674.69|8638.69|8703.87|8667.87|8705.43|8669.43|8669.96|8633.96|338
1588579500000|2020-05-04 08:05:00|8704.19|8668.19|8706.04|8670.04|8715.58|8679.58|8698.33|8662.33|344
1588579800000|2020-05-04 08:10:00|8707.98|8671.98|8716.85|8680.85|8716.89|8680.89|8695.62|8659.62|255
1588580100000|2020-05-04 08:15:00|8716.86|8680.86|8730.75|8694.75|8734.35|8698.35|8712.75|8676.75|380
1588580400000|2020-05-04 08:20:00|8730.89|8694.89|8712.7|8676.7|8733.5|8697.5|8712.7|8676.7|201
1588580700000|2020-05-04 08:25:00|8711|8675|8710.52|8674.52|8714.74|8678.74|8702.94|8666.94|462
1588581000000|2020-05-04 08:30:00|8710.54|8674.54|8699.05|8663.05|8723.68|8687.68|8699.02|8663.02|263
1588581300000|2020-05-04 08:35:00|8699.02|8663.02|8695.39|8659.39|8700.9|8664.9|8691.45|8655.45|197
1588581600000|2020-05-04 08:40:00|8694.18|8658.18|8690.85|8654.85|8696.98|8660.98|8689.24|8653.24|341
1588581900000|2020-05-04 08:45:00|8690.79|8654.79|8701.54|8665.54|8703.87|8667.87|8690.74|8654.74|149
1588582200000|2020-05-04 08:50:00|8698.81|8662.81|8700.49|8664.49|8708.3|8672.3|8698.81|8662.81|225
1588582500000|2020-05-04 08:55:00|8700.76|8664.76|8709.63|8673.63|8709.63|8673.63|8698.41|8662.41|255
1588582800000|2020-05-04 09:00:00|8709.64|8673.64|8709.9|8673.9|8721.46|8685.46|8708.37|8672.37|358
1588583100000|2020-05-04 09:05:00|8709.91|8673.91|8678.88|8642.88|8709.95|8673.95|8677.77|8641.77|265
1588583400000|2020-05-04 09:10:00|8679.77|8643.77|8679.51|8643.51|8686.53|8650.53|8678.37|8642.37|103
1588583700000|2020-05-04 09:15:00|8679.38|8643.38|8651.5|8615.5|8681.7|8645.7|8649.63|8613.63|311
1588584000000|2020-05-04 09:20:00|8651.49|8615.49|8630.37|8594.37|8659.26|8623.26|8625.15|8589.15|265
1588584300000|2020-05-04 09:25:00|8630.87|8594.87|8634.59|8598.59|8639.86|8603.86|8629.97|8593.97|408
1588584600000|2020-05-04 09:30:00|8632.4|8596.4|8664.75|8628.75|8667|8631|8630.73|8594.73|391
1588584900000|2020-05-04 09:35:00|8664.92|8628.92|8665.78|8629.78|8666.62|8630.62|8649.71|8613.71|269
1588585200000|2020-05-04 09:40:00|8665.79|8629.79|8669.43|8633.43|8669.43|8633.43|8653.26|8617.26|256
1588585500000|2020-05-04 09:45:00|8671.24|8635.24|8678.64|8642.64|8681.17|8645.17|8671.24|8635.24|322
1588585800000|2020-05-04 09:50:00|8678.86|8642.86|8676.07|8640.07|8681.67|8645.67|8670.76|8634.76|445
1588586100000|2020-05-04 09:55:00|8675.77|8639.77|8659.71|8623.71|8676.91|8640.91|8659.28|8623.28|171
1588586400000|2020-05-04 10:00:00|8656.96|8620.96|8660.99|8624.99|8670.23|8634.23|8656.96|8620.96|309
1588586700000|2020-05-04 10:05:00|8659.93|8623.93|8637.61|8601.61|8660.61|8624.61|8636.67|8600.67|368
1588587000000|2020-05-04 10:10:00|8636.44|8600.44|8641.36|8605.36|8649.4|8613.4|8627.88|8591.88|319
1588587300000|2020-05-04 10:15:00|8637.23|8601.23|8670.3|8634.3|8670.3|8634.3|8636.64|8600.64|328
1588587600000|2020-05-04 10:20:00|8669.66|8633.66|8675.83|8639.83|8694.46|8658.46|8667.96|8631.96|356
1588587900000|2020-05-04 10:25:00|8675.64|8639.64|8681.79|8645.79|8690.26|8654.26|8675.27|8639.27|541
1588588200000|2020-05-04 10:30:00|8681.95|8645.95|8681|8645|8694.74|8658.74|8680.58|8644.58|425
1588588500000|2020-05-04 10:35:00|8681.12|8645.12|8671.71|8635.71|8682.22|8646.22|8668.35|8632.35|503
1588588800000|2020-05-04 10:40:00|8671.82|8635.82|8668.68|8632.68|8680.77|8644.77|8667.26|8631.26|569
1588589100000|2020-05-04 10:45:00|8668.57|8632.57|8678.77|8642.77|8678.77|8642.77|8667.66|8631.66|471
1588589400000|2020-05-04 10:50:00|8679.44|8643.44|8680.95|8644.95|8684.69|8648.69|8677.09|8641.09|220
1588589700000|2020-05-04 10:55:00|8680.94|8644.94|8649.57|8613.57|8683.73|8647.73|8649.21|8613.21|394
1588590000000|2020-05-04 11:00:00|8649.62|8613.62|8649.6|8613.6|8658.52|8622.52|8644.95|8608.95|260
1588590300000|2020-05-04 11:05:00|8649.49|8613.49|8649.47|8613.47|8660.32|8624.32|8643.98|8607.98|298
1588590600000|2020-05-04 11:10:00|8649.24|8613.24|8648.15|8612.15|8657.2|8621.2|8647.59|8611.59|417
1588590900000|2020-05-04 11:15:00|8648.1|8612.1|8675.37|8639.37|8682.45|8646.45|8644.4|8608.4|389
1588591200000|2020-05-04 11:20:00|8675.38|8639.38|8688.34|8652.34|8689.32|8653.32|8675.01|8639.01|432
1588591500000|2020-05-04 11:25:00|8689.05|8653.05|8698.3|8662.3|8702.56|8666.56|8688.7|8652.7|300
1588591800000|2020-05-04 11:30:00|8698.1|8662.1|8716.59|8680.59|8717.69|8681.69|8695.71|8659.71|441
1588592100000|2020-05-04 11:35:00|8716.54|8680.54|8702.38|8666.38|8718.22|8682.22|8700.02|8664.02|553
1588592400000|2020-05-04 11:40:00|8702.42|8666.42|8699.87|8663.87|8706.56|8670.56|8692.91|8656.91|399
1588592700000|2020-05-04 11:45:00|8699.43|8663.43|8714.45|8678.45|8715.1|8679.1|8696.45|8660.45|313
1588593000000|2020-05-04 11:50:00|8714.52|8678.52|8713.4|8677.4|8718.26|8682.26|8709.53|8673.53|358
1588593300000|2020-05-04 11:55:00|8714.5|8678.5|8701.47|8665.47|8716.58|8680.58|8699.75|8663.75|186
1588593600000|2020-05-04 12:00:00|8700.49|8664.49|8696.61|8660.61|8705.3|8669.3|8690.71|8654.71|361
1588593900000|2020-05-04 12:05:00|8696.75|8660.75|8684.62|8648.62|8696.8|8660.8|8674.85|8638.85|252
1588594200000|2020-05-04 12:10:00|8688.85|8652.85|8698.23|8662.23|8698.26|8662.26|8688.78|8652.78|265
1588594500000|2020-05-04 12:15:00|8698.24|8662.24|8712.03|8676.03|8715.26|8679.26|8696.96|8660.96|296
1588594800000|2020-05-04 12:20:00|8710.38|8674.38|8736.19|8700.19|8738.88|8702.88|8710.38|8674.38|309
1588595100000|2020-05-04 12:25:00|8736.45|8700.45|8743.29|8707.29|8744.12|8708.12|8735.25|8699.25|218
1588595400000|2020-05-04 12:30:00|8742.83|8706.83|8755|8719|8770.83|8734.83|8742.83|8706.83|388
1588595700000|2020-05-04 12:35:00|8754.98|8718.98|8755.2|8719.2|8757.36|8721.36|8745.56|8709.56|253
1588596000000|2020-05-04 12:40:00|8755.3|8719.3|8740.41|8704.41|8762.15|8726.15|8737.84|8701.84|252
1588596300000|2020-05-04 12:45:00|8739.55|8703.55|8753.4|8717.4|8756.81|8720.81|8737.52|8701.52|507
1588596600000|2020-05-04 12:50:00|8752.7|8716.7|8740.11|8704.11|8766.12|8730.12|8740.11|8704.11|439
1588596900000|2020-05-04 12:55:00|8740.67|8704.67|8734.67|8698.67|8745.78|8709.78|8733.24|8697.24|264
1588597200000|2020-05-04 13:00:00|8733.81|8697.81|8749.23|8713.23|8754.15|8718.15|8733.51|8697.51|250
1588597500000|2020-05-04 13:05:00|8749.26|8713.26|8751.19|8715.19|8757.89|8721.89|8748.71|8712.71|311
1588597800000|2020-05-04 13:10:00|8751.14|8715.14|8781.73|8745.73|8783.07|8747.07|8751.14|8715.14|222
1588598100000|2020-05-04 13:15:00|8781.89|8745.89|8781.5|8745.5|8791.86|8755.86|8778.28|8742.28|364
1588598400000|2020-05-04 13:20:00|8775.88|8739.88|8782.32|8746.32|8790.31|8754.31|8775.12|8739.12|238
1588598700000|2020-05-04 13:25:00|8782.46|8746.46|8769.17|8733.17|8785.57|8749.57|8769.1|8733.1|197
1588599000000|2020-05-04 13:30:00|8769.25|8733.25|8764.66|8728.66|8776.37|8740.37|8757.88|8721.88|181
1588599300000|2020-05-04 13:35:00|8764.65|8728.65|8762.12|8726.12|8768.04|8732.04|8761.35|8725.35|286
1588599600000|2020-05-04 13:40:00|8762.1|8726.1|8775.92|8739.92|8777|8741|8756.8|8720.8|220
1588599900000|2020-05-04 13:45:00|8776.08|8740.08|8801.35|8765.35|8801.35|8765.35|8776.08|8740.08|348
1588600200000|2020-05-04 13:50:00|8801.37|8765.37|8811.35|8775.35|8820.72|8784.72|8801.37|8765.37|664
1588600500000|2020-05-04 13:55:00|8811.4|8775.4|8852.19|8816.19|8859.05|8823.05|8811.35|8775.35|440
1588600800000|2020-05-04 14:00:00|8853.24|8817.24|8854.06|8818.06|8855.72|8819.72|8837.17|8801.17|425
1588601100000|2020-05-04 14:05:00|8854.28|8818.28|8871.3|8835.3|8877.34|8841.34|8853.64|8817.64|358
1588601400000|2020-05-04 14:10:00|8871.25|8835.25|8866.39|8830.39|8871.3|8835.3|8853.2|8817.2|490
1588601700000|2020-05-04 14:15:00|8866.38|8830.38|8840.53|8804.53|8869.18|8833.18|8839.35|8803.35|382
1588602000000|2020-05-04 14:20:00|8838.72|8802.72|8845.26|8809.26|8846.32|8810.32|8823.5|8787.5|218
1588602300000|2020-05-04 14:25:00|8844.6|8808.6|8826.57|8790.57|8845.26|8809.26|8825.87|8789.87|420
1588602600000|2020-05-04 14:30:00|8825.49|8789.49|8826.2|8790.2|8826.55|8790.55|8810.46|8774.46|174
1588602900000|2020-05-04 14:35:00|8826.21|8790.21|8840.1|8804.1|8841.45|8805.45|8826.21|8790.21|272
1588603200000|2020-05-04 14:40:00|8840.07|8804.07|8824.94|8788.94|8845.34|8809.34|8824.94|8788.94|313
1588603500000|2020-05-04 14:45:00|8824.95|8788.95|8821.55|8785.55|8831.23|8795.23|8818.5|8782.5|163
1588603800000|2020-05-04 14:50:00|8821.61|8785.61|8820.29|8784.29|8822.26|8786.26|8808.5|8772.5|229
1588604100000|2020-05-04 14:55:00|8820.44|8784.44|8805.94|8769.94|8820.55|8784.55|8804.92|8768.92|383
1588604400000|2020-05-04 15:00:00|8805.89|8769.89|8838.26|8802.26|8840.22|8804.22|8805.74|8769.74|355
1588604700000|2020-05-04 15:05:00|8837.6|8801.6|8828.84|8792.84|8841.78|8805.78|8828.12|8792.12|394
1588605000000|2020-05-04 15:10:00|8828.79|8792.79|8812.62|8776.62|8835.15|8799.15|8812.22|8776.22|155
1588605300000|2020-05-04 15:15:00|8812.93|8776.93|8820.77|8784.77|8821.94|8785.94|8812.18|8776.18|307
1588605600000|2020-05-04 15:20:00|8820.16|8784.16|8832.18|8796.18|8832.18|8796.18|8811.88|8775.88|156
1588605900000|2020-05-04 15:25:00|8832.19|8796.19|8838.29|8802.29|8844.95|8808.95|8832.19|8796.19|457
1588606200000|2020-05-04 15:30:00|8838.25|8802.25|8841.17|8805.17|8855.88|8819.88|8837.77|8801.77|470
1588606500000|2020-05-04 15:35:00|8841.18|8805.18|8830.78|8794.78|8844.49|8808.49|8826.18|8790.18|236
1588606800000|2020-05-04 15:40:00|8830.79|8794.79|8844.89|8808.89|8845.15|8809.15|8830.79|8794.79|145
1588607100000|2020-05-04 15:45:00|8844.9|8808.9|8849.35|8813.35|8852.26|8816.26|8844.9|8808.9|220
1588607400000|2020-05-04 15:50:00|8849.65|8813.65|8846.01|8810.01|8851.32|8815.32|8841.1|8805.1|319
1588607700000|2020-05-04 15:55:00|8845.9|8809.9|8869|8833|8869|8833|8845.9|8809.9|316
1588608000000|2020-05-04 16:00:00|8869.06|8833.06|8891.24|8855.24|8906.35|8870.35|8869.06|8833.06|593
1588608300000|2020-05-04 16:05:00|8891.43|8855.43|8866.67|8830.67|8896|8860|8866.18|8830.18|305
1588608600000|2020-05-04 16:10:00|8866.77|8830.77|8857.95|8821.95|8870.65|8834.65|8856.26|8820.26|402
1588608900000|2020-05-04 16:15:00|8857.74|8821.74|8845.97|8809.97|8857.82|8821.82|8838.33|8802.33|421
1588609200000|2020-05-04 16:20:00|8845.98|8809.98|8875.64|8839.64|8878.57|8842.57|8841.4|8805.4|416
1588609500000|2020-05-04 16:25:00|8875.59|8839.59|8854.55|8818.55|8881.68|8845.68|8850.98|8814.98|531
1588609800000|2020-05-04 16:30:00|8854.45|8818.45|8847.34|8811.34|8858.44|8822.44|8846.27|8810.27|487
1588610100000|2020-05-04 16:35:00|8846.48|8810.48|8834.59|8798.59|8851.45|8815.45|8833.7|8797.7|361
1588610400000|2020-05-04 16:40:00|8834.54|8798.54|8845.09|8809.09|8845.09|8809.09|8822.17|8786.17|392
1588610700000|2020-05-04 16:45:00|8844.78|8808.78|8831.9|8795.9|8845.1|8809.1|8831.53|8795.53|167
1588611000000|2020-05-04 16:50:00|8830.69|8794.69|8836.08|8800.08|8840.65|8804.65|8824.01|8788.01|267
1588611300000|2020-05-04 16:55:00|8836.05|8800.05|8853.19|8817.19|8853.75|8817.75|8835.91|8799.91|310
1588611600000|2020-05-04 17:00:00|8853.4|8817.4|8858.99|8822.99|8860.76|8824.76|8852.29|8816.29|274
1588611900000|2020-05-04 17:05:00|8860.15|8824.15|8862.32|8826.32|8873.15|8837.15|8856.39|8820.39|441
1588612200000|2020-05-04 17:10:00|8862.33|8826.33|8841.9|8805.9|8864.21|8828.21|8841.05|8805.05|316
1588612500000|2020-05-04 17:15:00|8844|8808|8841.85|8805.85|8846.74|8810.74|8839.8|8803.8|227
1588612800000|2020-05-04 17:20:00|8842.1|8806.1|8837.98|8801.98|8842.9|8806.9|8837.1|8801.1|143
1588613100000|2020-05-04 17:25:00|8837.97|8801.97|8825.53|8789.53|8839.11|8803.11|8825.53|8789.53|152
1588613400000|2020-05-04 17:30:00|8825.08|8789.08|8784.27|8748.27|8832.26|8796.26|8780.43|8744.43|365
1588613700000|2020-05-04 17:35:00|8784.3|8748.3|8785.61|8749.61|8798.1|8762.1|8782.51|8746.51|486
1588614000000|2020-05-04 17:40:00|8785.5|8749.5|8801.5|8765.5|8801.5|8765.5|8783.03|8747.03|368
1588614300000|2020-05-04 17:45:00|8801.25|8765.25|8826.76|8790.76|8835.48|8799.48|8800.11|8764.11|552
1588614600000|2020-05-04 17:50:00|8826.8|8790.8|8816.8|8780.8|8826.8|8790.8|8815.07|8779.07|356
1588614900000|2020-05-04 17:55:00|8816.36|8780.36|8826.41|8790.41|8826.41|8790.41|8816.15|8780.15|414
1588615200000|2020-05-04 18:00:00|8826.44|8790.44|8849.73|8813.73|8850.78|8814.78|8821.58|8785.58|307
1588615500000|2020-05-04 18:05:00|8849.11|8813.11|8842.67|8806.67|8849.78|8813.78|8840.28|8804.28|261
1588615800000|2020-05-04 18:10:00|8842.68|8806.68|8855.94|8819.94|8856.36|8820.36|8841.49|8805.49|359
1588616100000|2020-05-04 18:15:00|8855.52|8819.52|8854.79|8818.79|8866.74|8830.74|8854.2|8818.2|261
1588616400000|2020-05-04 18:20:00|8854.23|8818.23|8849.43|8813.43|8855.63|8819.63|8844.27|8808.27|143
1588616700000|2020-05-04 18:25:00|8849.05|8813.05|8848.53|8812.53|8849.43|8813.43|8839.6|8803.6|188
1588617000000|2020-05-04 18:30:00|8848.54|8812.54|8858.9|8822.9|8866.97|8830.97|8848.54|8812.54|401
1588617300000|2020-05-04 18:35:00|8858.93|8822.93|8884.44|8848.44|8885.91|8849.91|8851.19|8815.19|266
1588617600000|2020-05-04 18:40:00|8884.39|8848.39|8880.21|8844.21|8892.48|8856.48|8874.88|8838.88|223
1588617900000|2020-05-04 18:45:00|8880.01|8844.01|8875.33|8839.33|8880.01|8844.01|8870.89|8834.89|429
1588618200000|2020-05-04 18:50:00|8875.34|8839.34|8872.28|8836.28|8881.11|8845.11|8872.28|8836.28|247
1588618500000|2020-05-04 18:55:00|8872.97|8836.97|8871.9|8835.9|8873.95|8837.95|8871.9|8835.9|239
1588618800000|2020-05-04 19:00:00|8871.26|8835.26|8860.19|8824.19|8872.73|8836.73|8860.19|8824.19|269
1588619100000|2020-05-04 19:05:00|8857.57|8821.57|8862.49|8826.49|8863.05|8827.05|8853.84|8817.84|104
1588619400000|2020-05-04 19:10:00|8862.5|8826.5|8875.43|8839.43|8875.43|8839.43|8859.91|8823.91|137
1588619700000|2020-05-04 19:15:00|8881.55|8845.55|8887.82|8851.82|8887.85|8851.85|8880.75|8844.75|373
1588620000000|2020-05-04 19:20:00|8887.88|8851.88|8883.09|8847.09|8895.6|8859.6|8881.13|8845.13|247
1588620300000|2020-05-04 19:25:00|8883.6|8847.6|8892.71|8856.71|8895.62|8859.62|8880.04|8844.04|396
1588620600000|2020-05-04 19:30:00|8892.55|8856.55|8896.7|8860.7|8905.14|8869.14|8885.4|8849.4|626
1588620900000|2020-05-04 19:35:00|8896.71|8860.71|8872.36|8836.36|8902.61|8866.61|8867.11|8831.11|483
1588621200000|2020-05-04 19:40:00|8871.63|8835.63|8877.21|8841.21|8877.48|8841.48|8869.68|8833.68|374
1588621500000|2020-05-04 19:45:00|8876.77|8840.77|8877|8841|8885.73|8849.73|8876.06|8840.06|303
1588621800000|2020-05-04 19:50:00|8876.79|8840.79|8840.71|8804.71|8876.79|8840.79|8836.1|8800.1|536
1588622100000|2020-05-04 19:55:00|8840.7|8804.7|8855.9|8819.9|8855.9|8819.9|8840.15|8804.15|709
1588622400000|2020-05-04 20:00:00|8855.39|8819.39|8878.5|8842.5|8882.79|8846.79|8855.34|8819.34|355
1588622700000|2020-05-04 20:05:00|8878.6|8842.6|8883.83|8847.83|8885.39|8849.39|8878.16|8842.16|336
1588623000000|2020-05-04 20:10:00|8883.75|8847.75|8882.94|8846.94|8884.13|8848.13|8881.1|8845.1|231
1588623300000|2020-05-04 20:15:00|8882.36|8846.36|8883.99|8847.99|8883.99|8847.99|8872.16|8836.16|425
1588623600000|2020-05-04 20:20:00|8888.6|8852.6|8899.34|8863.34|8900.71|8864.71|8887.73|8851.73|376
1588623900000|2020-05-04 20:25:00|8898.85|8862.85|8888.68|8852.68|8902.5|8866.5|8886.94|8850.94|433
1588624200000|2020-05-04 20:30:00|8889.01|8853.01|8906.41|8870.41|8906.44|8870.44|8888.78|8852.78|224
1588624500000|2020-05-04 20:35:00|8906.45|8870.45|8924.57|8888.57|8924.57|8888.57|8904.32|8868.32|219
1588624800000|2020-05-04 20:40:00|8924.56|8888.56|8937.28|8901.28|8945.43|8909.43|8919.89|8883.89|316
1588625100000|2020-05-04 20:45:00|8936.43|8900.43|8929.95|8893.95|8945.76|8909.76|8920.96|8884.96|374
1588625400000|2020-05-04 20:50:00|8929.88|8893.88|8930.7|8894.7|8930.7|8894.7|8915.2|8879.2|303
1588625700000|2020-05-04 20:55:00|8932.71|8896.71|8931.11|8895.11|8949.23|8913.23|8931.11|8895.11|523
1588626000000|2020-05-04 21:00:00|8931.33|8895.33|8943.28|8907.28|8950.03|8914.03|8931.33|8895.33|260
1588626300000|2020-05-04 21:05:00|8943.26|8907.26|8959.04|8923.04|8959.04|8923.04|8943.26|8907.26|478
1588626600000|2020-05-04 21:10:00|8959.09|8923.09|8957.55|8921.55|8969.7|8933.7|8954.55|8918.55|236
1588626900000|2020-05-04 21:15:00|8957.13|8921.13|8928.61|8892.61|8957.13|8921.13|8922.11|8886.11|257
1588627200000|2020-05-04 21:20:00|8928.23|8892.23|8926.02|8890.02|8932.53|8896.53|8926.02|8890.02|178
1588627500000|2020-05-04 21:25:00|8926|8890|8930.8|8894.8|8934.19|8898.19|8911.3|8875.3|494
1588627800000|2020-05-04 21:30:00|8930.83|8894.83|8911.37|8875.37|8933.43|8897.43|8909.89|8873.89|363
1588628100000|2020-05-04 21:35:00|8911.26|8875.26|8942.14|8906.14|8943.04|8907.04|8911.06|8875.06|286
1588628400000|2020-05-04 21:40:00|8942.13|8906.13|8938.04|8902.04|8942.52|8906.52|8927.53|8891.53|315
1588628700000|2020-05-04 21:45:00|8938.06|8902.06|8941.14|8905.14|8942.71|8906.71|8934.79|8898.79|544
1588629000000|2020-05-04 21:50:00|8941.13|8905.13|8950.71|8914.71|8951.56|8915.56|8940.94|8904.94|392
1588629300000|2020-05-04 21:55:00|8951.04|8915.04|8965.63|8929.63|8970.26|8934.26|8950.71|8914.71|197
1588629600000|2020-05-04 22:00:00|8965.66|8929.66|8952.47|8916.47|8976.5|8940.5|8952.47|8916.47|169
1588629900000|2020-05-04 22:05:00|8951.67|8915.67|8956.54|8920.54|8958|8922|8945.91|8909.91|171
1588630200000|2020-05-04 22:10:00|8956.96|8920.96|8941.68|8905.68|8957.12|8921.12|8936.82|8900.82|264
1588630500000|2020-05-04 22:15:00|8941.69|8905.69|8962.68|8926.68|8962.78|8926.78|8941.69|8905.69|258
1588630800000|2020-05-04 22:20:00|8961.64|8925.64|8954.55|8918.55|8962.78|8926.78|8952.11|8916.11|360
1588631100000|2020-05-04 22:25:00|8954.53|8918.53|8950.87|8914.87|8960.8|8924.8|8947.35|8911.35|270
1588631400000|2020-05-04 22:30:00|8951.3|8915.3|8928.4|8892.4|8953.44|8917.44|8927.59|8891.59|259
1588631700000|2020-05-04 22:35:00|8928.3|8892.3|8926.18|8890.18|8931.65|8895.65|8898.35|8862.35|387
1588632000000|2020-05-04 22:40:00|8926.19|8890.19|8932.14|8896.14|8933.8|8897.8|8924.97|8888.97|306
1588632300000|2020-05-04 22:45:00|8932.18|8896.18|8920.43|8884.43|8936.15|8900.15|8918.05|8882.05|357
1588632600000|2020-05-04 22:50:00|8920.44|8884.44|8920.45|8884.45|8922.3|8886.3|8907|8871|460
1588632900000|2020-05-04 22:55:00|8920.43|8884.43|8894.07|8858.07|8920.45|8884.45|8890.74|8854.74|368
1588633200000|2020-05-04 23:00:00|8901.86|8865.86|8916.49|8880.49|8917.67|8881.67|8894.49|8858.49|410
1588633500000|2020-05-04 23:05:00|8916.5|8880.5|8919.61|8883.61|8923.97|8887.97|8915.32|8879.32|452
1588633800000|2020-05-04 23:10:00|8919.99|8883.99|8927.42|8891.42|8928.64|8892.64|8906.91|8870.91|416
1588634100000|2020-05-04 23:15:00|8927.43|8891.43|8922.1|8886.1|8928.75|8892.75|8919.79|8883.79|252
1588634400000|2020-05-04 23:20:00|8922.11|8886.11|8916.51|8880.51|8924.2|8888.2|8908.75|8872.75|213
1588634700000|2020-05-04 23:25:00|8916.47|8880.47|8891.58|8855.58|8917.07|8881.07|8891.56|8855.56|336
1588635000000|2020-05-04 23:30:00|8891.56|8855.56|8867.44|8831.44|8891.56|8855.56|8861.72|8825.72|588
1588635300000|2020-05-04 23:35:00|8867.45|8831.45|8867.79|8831.79|8878.06|8842.06|8856.25|8820.25|298
1588635600000|2020-05-04 23:40:00|8867.8|8831.8|8872.59|8836.59|8880.4|8844.4|8863.35|8827.35|394
1588635900000|2020-05-04 23:45:00|8873.03|8837.03|8892.24|8856.24|8899.86|8863.86|8865.28|8829.28|361
1588636200000|2020-05-04 23:50:00|8892.14|8856.14|8911.68|8875.68|8911.83|8875.83|8890.92|8854.92|365
1588636500000|2020-05-04 23:55:00|8911.69|8875.69|8896.59|8860.59|8911.69|8875.69|8892.72|8856.72|324
1588636800000|2020-05-05 00:00:00|8896.84|8860.84|8926.95|8890.95|8929.19|8893.19|8896.79|8860.79|341
1588637100000|2020-05-05 00:05:00|8926.96|8890.96|8937.95|8901.95|8937.95|8901.95|8925.44|8889.44|98
1588637400000|2020-05-05 00:10:00|8937.96|8901.96|8936.35|8900.35|8944.43|8908.43|8935.19|8899.19|219
1588637700000|2020-05-05 00:15:00|8937.2|8901.2|8903.25|8867.25|8939.97|8903.97|8900.28|8864.28|351
1588638000000|2020-05-05 00:20:00|8903.24|8867.24|8914.5|8878.5|8914.62|8878.62|8885.55|8849.55|359
1588638300000|2020-05-05 00:25:00|8914.51|8878.51|8889.81|8853.81|8915.16|8879.16|8883.02|8847.02|375
1588638600000|2020-05-05 00:30:00|8889.77|8853.77|8880.66|8844.66|8889.77|8853.77|8867.78|8831.78|349
1588638900000|2020-05-05 00:35:00|8880.87|8844.87|8891.52|8855.52|8900.27|8864.27|8880.67|8844.67|519
1588639200000|2020-05-05 00:40:00|8891.51|8855.51|8898.92|8862.92|8908.45|8872.45|8890.82|8854.82|534
1588639500000|2020-05-05 00:45:00|8898.88|8862.88|8903.63|8867.63|8906.33|8870.33|8897.93|8861.93|553
1588639800000|2020-05-05 00:50:00|8903.91|8867.91|8913.1|8877.1|8913.1|8877.1|8903.56|8867.56|239
1588640100000|2020-05-05 00:55:00|8912.84|8876.84|8918.16|8882.16|8918.16|8882.16|8908.39|8872.39|470
1588640400000|2020-05-05 01:00:00|8918.17|8882.17|8892.97|8856.97|8918.7|8882.7|8892.97|8856.97|124
1588640700000|2020-05-05 01:05:00|8892.94|8856.94|8892.74|8856.74|8900.65|8864.65|8891.92|8855.92|157
1588641000000|2020-05-05 01:10:00|8892.7|8856.7|8892.4|8856.4|8893.4|8857.4|8878.78|8842.78|297
1588641300000|2020-05-05 01:15:00|8892.34|8856.34|8881.49|8845.49|8893.12|8857.12|8880.8|8844.8|328
1588641600000|2020-05-05 01:20:00|8881.5|8845.5|8885.77|8849.77|8888.1|8852.1|8881.37|8845.37|325
1588641900000|2020-05-05 01:25:00|8885.71|8849.71|8881.38|8845.38|8885.71|8849.71|8870.94|8834.94|375
1588642200000|2020-05-05 01:30:00|8881.39|8845.39|8864.61|8828.61|8882.99|8846.99|8863.66|8827.66|354
1588642500000|2020-05-05 01:35:00|8864.81|8828.81|8869.32|8833.32|8874.35|8838.35|8858.96|8822.96|245
1588642800000|2020-05-05 01:40:00|8868.98|8832.98|8889.97|8853.97|8889.97|8853.97|8868.56|8832.56|435
1588643100000|2020-05-05 01:45:00|8890.01|8854.01|8898.88|8862.88|8902.72|8866.72|8889.66|8853.66|461
1588643400000|2020-05-05 01:50:00|8898.23|8862.23|8889.9|8853.9|8898.23|8862.23|8886.44|8850.44|522
1588643700000|2020-05-05 01:55:00|8890.09|8854.09|8903.23|8867.23|8904.98|8868.98|8886.78|8850.78|342
1588644000000|2020-05-05 02:00:00|8903.05|8867.05|8894.92|8858.92|8904.31|8868.31|8894.92|8858.92|586
1588644300000|2020-05-05 02:05:00|8894.88|8858.88|8888.35|8852.35|8894.88|8858.88|8888.35|8852.35|260
1588644600000|2020-05-05 02:10:00|8887.85|8851.85|8875.76|8839.76|8889.58|8853.58|8875.37|8839.37|228
1588644900000|2020-05-05 02:15:00|8875.66|8839.66|8881.03|8845.03|8887.15|8851.15|8875.24|8839.24|313
1588645200000|2020-05-05 02:20:00|8881.1|8845.1|8871.47|8835.47|8884.14|8848.14|8871.47|8835.47|268
1588645500000|2020-05-05 02:25:00|8870.1|8834.1|8879.63|8843.63|8881.15|8845.15|8858.9|8822.9|330
1588645800000|2020-05-05 02:30:00|8879.74|8843.74|8867.33|8831.33|8883.03|8847.03|8867.26|8831.26|345
1588646100000|2020-05-05 02:35:00|8867.93|8831.93|8860.04|8824.04|8868.29|8832.29|8852.34|8816.34|312
1588646400000|2020-05-05 02:40:00|8860.07|8824.07|8875.36|8839.36|8876.93|8840.93|8859.45|8823.45|379
1588646700000|2020-05-05 02:45:00|8875.38|8839.38|8863.87|8827.87|8875.38|8839.38|8863.71|8827.71|434
1588647000000|2020-05-05 02:50:00|8863.48|8827.48|8865.19|8829.19|8865.79|8829.79|8861.03|8825.03|290
1588647300000|2020-05-05 02:55:00|8864.77|8828.77|8875.77|8839.77|8878.09|8842.09|8864.59|8828.59|350
1588647600000|2020-05-05 03:00:00|8875.83|8839.83|8860.95|8824.95|8876.72|8840.72|8860.95|8824.95|311
1588647900000|2020-05-05 03:05:00|8859.2|8823.2|8865.89|8829.89|8866.56|8830.56|8854.93|8818.93|155
1588648200000|2020-05-05 03:10:00|8865.9|8829.9|8849.49|8813.49|8866.89|8830.89|8846.2|8810.2|266
1588648500000|2020-05-05 03:15:00|8849.09|8813.09|8870.57|8834.57|8872.08|8836.08|8842.54|8806.54|336
1588648800000|2020-05-05 03:20:00|8870.21|8834.21|8868.31|8832.31|8872.13|8836.13|8868.31|8832.31|284
1588649100000|2020-05-05 03:25:00|8868.35|8832.35|8870.12|8834.12|8870.54|8834.54|8862.32|8826.32|285
1588649400000|2020-05-05 03:30:00|8870.7|8834.7|8879.54|8843.54|8879.96|8843.96|8867.17|8831.17|441
1588649700000|2020-05-05 03:35:00|8879.52|8843.52|8883.61|8847.61|8890.11|8854.11|8878.72|8842.72|409
1588650000000|2020-05-05 03:40:00|8883.62|8847.62|8885.95|8849.95|8886.97|8850.97|8881.11|8845.11|249
1588650300000|2020-05-05 03:45:00|8885.96|8849.96|8893.24|8857.24|8893.27|8857.27|8885.95|8849.95|110
1588650600000|2020-05-05 03:50:00|8893.25|8857.25|8890.89|8854.89|8893.35|8857.35|8889.87|8853.87|117
1588650900000|2020-05-05 03:55:00|8890.94|8854.94|8876.05|8840.05|8892.1|8856.1|8876.05|8840.05|245
1588651200000|2020-05-05 04:00:00|8876.41|8840.41|8919.62|8883.62|8919.77|8883.77|8875.42|8839.42|408
1588651500000|2020-05-05 04:05:00|8919.61|8883.61|8941.15|8905.15|8944.99|8908.99|8915.47|8879.47|308
1588651800000|2020-05-05 04:10:00|8941.13|8905.13|8943.76|8907.76|8943.76|8907.76|8932.6|8896.6|270
1588652100000|2020-05-05 04:15:00|8944.47|8908.47|8932.86|8896.86|8950.9|8914.9|8929.13|8893.13|239
1588652400000|2020-05-05 04:20:00|8933.29|8897.29|8932.77|8896.77|8936.54|8900.54|8928.88|8892.88|192
1588652700000|2020-05-05 04:25:00|8932.78|8896.78|8948.7|8912.7|8962.97|8926.97|8932.57|8896.57|257
1588653000000|2020-05-05 04:30:00|8948.69|8912.69|8961.72|8925.72|8964.6|8928.6|8948.69|8912.69|221
1588653300000|2020-05-05 04:35:00|8961.7|8925.7|8946.39|8910.39|8961.7|8925.7|8938.2|8902.2|392
1588653600000|2020-05-05 04:40:00|8944.53|8908.53|8952.43|8916.43|8953.88|8917.88|8943.87|8907.87|132
1588653900000|2020-05-05 04:45:00|8953.5|8917.5|9013.23|8977.23|9022.2|8986.2|8953.5|8917.5|368
1588654200000|2020-05-05 04:50:00|9013.72|8977.72|9075.99|9039.99|9087.94|9051.94|9013.52|8977.52|528
1588654500000|2020-05-05 04:55:00|9076.22|9040.22|9069.9|9033.9|9103.13|9067.13|9069.08|9033.08|484
1588654800000|2020-05-05 05:00:00|9070.8|9034.8|9125.77|9089.77|9125.77|9089.77|9070.8|9034.8|513
1588655100000|2020-05-05 05:05:00|9127.95|9091.95|9088.64|9052.64|9129.01|9093.01|9088.64|9052.64|386
1588655400000|2020-05-05 05:10:00|9088.69|9052.69|9087.59|9051.59|9097.09|9061.09|9067|9031|307
1588655700000|2020-05-05 05:15:00|9087.65|9051.65|9079.6|9043.6|9099.35|9063.35|9079.6|9043.6|321
1588656000000|2020-05-05 05:20:00|9074.23|9038.23|9094.66|9058.66|9095.81|9059.81|9072.94|9036.94|517
1588656300000|2020-05-05 05:25:00|9094.89|9058.89|9048.11|9012.11|9095.25|9059.25|9048.11|9012.11|261
1588656600000|2020-05-05 05:30:00|9046.83|9010.83|9047.28|9011.28|9062.75|9026.75|9039.01|9003.01|177
1588656900000|2020-05-05 05:35:00|9047.73|9011.73|9058.7|9022.7|9062.3|9026.3|9047.73|9011.73|94
1588657200000|2020-05-05 05:40:00|9057.71|9021.71|9064.87|9028.87|9066.06|9030.06|9048.13|9012.13|429
1588657500000|2020-05-05 05:45:00|9064.85|9028.85|9064.2|9028.2|9077.83|9041.83|9059.95|9023.95|374
1588657800000|2020-05-05 05:50:00|9064.22|9028.22|9035.84|8999.84|9064.42|9028.42|9023.83|8987.83|589
1588658100000|2020-05-05 05:55:00|9035.85|8999.85|9037.91|9001.91|9051.11|9015.11|9029.12|8993.12|525
1588658400000|2020-05-05 06:00:00|9037.99|9001.99|9047.84|9011.84|9057.11|9021.11|9037.99|9001.99|455
1588658700000|2020-05-05 06:05:00|9048.23|9012.23|9071.22|9035.22|9071.33|9035.33|9047.65|9011.65|403
1588659000000|2020-05-05 06:10:00|9071.23|9035.23|9075.29|9039.29|9078.39|9042.39|9064.25|9028.25|449
1588659300000|2020-05-05 06:15:00|9075.31|9039.31|9053.77|9017.77|9075.91|9039.91|9052.28|9016.28|453
1588659600000|2020-05-05 06:20:00|9053.79|9017.79|9052.04|9016.04|9053.79|9017.79|9045.5|9009.5|449
1588659900000|2020-05-05 06:25:00|9052.03|9016.03|9058.33|9022.33|9060.3|9024.3|9045.43|9009.43|379
1588660200000|2020-05-05 06:30:00|9057.67|9021.67|9043.54|9007.54|9064.46|9028.46|9043.35|9007.35|520
1588660500000|2020-05-05 06:35:00|9043.69|9007.69|9016.01|8980.01|9046.98|9010.98|9009.83|8973.83|688
1588660800000|2020-05-05 06:40:00|9016.19|8980.19|8998.32|8962.32|9028.4|8992.4|8998.32|8962.32|785
1588661100000|2020-05-05 06:45:00|8998.3|8962.3|9028.95|8992.95|9029.07|8993.07|8997.47|8961.47|574
1588661400000|2020-05-05 06:50:00|9029.14|8993.14|9037.51|9001.51|9038.26|9002.26|9028.2|8992.2|398
1588661700000|2020-05-05 06:55:00|9037.48|9001.48|9051.9|9015.9|9052.45|9016.45|9037.48|9001.48|421
1588662000000|2020-05-05 07:00:00|9052.02|9016.02|9054.55|9018.55|9063.03|9027.03|9048.62|9012.62|516
1588662300000|2020-05-05 07:05:00|9054.54|9018.54|9044.31|9008.31|9054.54|9018.54|9042.81|9006.81|320
1588662600000|2020-05-05 07:10:00|9044.24|9008.24|9084.04|9048.04|9095.87|9059.87|9043.99|9007.99|625
1588662900000|2020-05-05 07:15:00|9084.19|9048.19|9073.5|9037.5|9089.02|9053.02|9070.43|9034.43|612
1588663200000|2020-05-05 07:20:00|9073.38|9037.38|9068.13|9032.13|9078.76|9042.76|9063.9|9027.9|691
1588663500000|2020-05-05 07:25:00|9067.7|9031.7|9081.81|9045.81|9083.1|9047.1|9067.56|9031.56|630
1588663800000|2020-05-05 07:30:00|9081.95|9045.95|9066.98|9030.98|9087.67|9051.67|9062.8|9026.8|741
1588664100000|2020-05-05 07:35:00|9066.86|9030.86|9056.11|9020.11|9066.86|9030.86|9047.89|9011.89|674
1588664400000|2020-05-05 07:40:00|9055.24|9019.24|9073.49|9037.49|9081.02|9045.02|9055.24|9019.24|522
1588664700000|2020-05-05 07:45:00|9073.65|9037.65|9060.12|9024.12|9074.9|9038.9|9059.64|9023.64|425
1588665000000|2020-05-05 07:50:00|9060.24|9024.24|9066.08|9030.08|9069.97|9033.97|9060.24|9024.24|425
1588665300000|2020-05-05 07:55:00|9066.15|9030.15|9042.42|9006.42|9066.59|9030.59|9031.84|8995.84|594
1588665600000|2020-05-05 08:00:00|9042.37|9006.37|9039.26|9003.26|9054.39|9018.39|9035.1|8999.1|600
1588665900000|2020-05-05 08:05:00|9039.19|9003.19|9031.14|8995.14|9040.79|9004.79|9017.38|8981.38|735
1588666200000|2020-05-05 08:10:00|9031.47|8995.47|9032.75|8996.75|9042.34|9006.34|9026.68|8990.68|471
1588666500000|2020-05-05 08:15:00|9031.95|8995.95|9008.57|8972.57|9032.68|8996.68|9006.75|8970.75|632
1588666800000|2020-05-05 08:20:00|9008.71|8972.71|9027.67|8991.67|9031.11|8995.11|9006.18|8970.18|569
1588667100000|2020-05-05 08:25:00|9027.68|8991.68|9043.01|9007.01|9044.82|9008.82|9027.59|8991.59|428
1588667400000|2020-05-05 08:30:00|9042.7|9006.7|9045.19|9009.19|9045.29|9009.29|9024.76|8988.76|599
1588667700000|2020-05-05 08:35:00|9045.39|9009.39|9054.15|9018.15|9063.49|9027.49|9044.64|9008.64|412
1588668000000|2020-05-05 08:40:00|9054.13|9018.13|9056.95|9020.95|9065|9029|9049.34|9013.34|422
1588668300000|2020-05-05 08:45:00|9056.94|9020.94|9038.78|9002.78|9057.42|9021.42|9038.27|9002.27|464
1588668600000|2020-05-05 08:50:00|9038.77|9002.77|9046.9|9010.9|9047.3|9011.3|9033.97|8997.97|404
1588668900000|2020-05-05 08:55:00|9046.94|9010.94|9056.41|9020.41|9057.15|9021.15|9046.3|9010.3|219
1588669200000|2020-05-05 09:00:00|9056.43|9020.43|9046.1|9010.1|9057.44|9021.44|9045.39|9009.39|463
1588669500000|2020-05-05 09:05:00|9044.89|9008.89|9037.36|9001.36|9046.48|9010.48|9033.68|8997.68|512
1588669800000|2020-05-05 09:10:00|9037.48|9001.48|9031.89|8995.89|9042.36|9006.36|9026.8|8990.8|443
1588670100000|2020-05-05 09:15:00|9031.92|8995.92|9021.57|8985.57|9035.58|8999.58|9021.57|8985.57|383
1588670400000|2020-05-05 09:20:00|9021.52|8985.52|9029.72|8993.72|9032.99|8996.99|9020.26|8984.26|400
1588670700000|2020-05-05 09:25:00|9030.93|8994.93|9072.72|9036.72|9073.28|9037.28|9030.49|8994.49|536
1588671000000|2020-05-05 09:30:00|9072.73|9036.73|9064.47|9028.47|9081.49|9045.49|9061.63|9025.63|396
1588671300000|2020-05-05 09:35:00|9064.53|9028.53|9067.3|9031.3|9071.51|9035.51|9060.07|9024.07|368
1588671600000|2020-05-05 09:40:00|9067.21|9031.21|9092.7|9056.7|9095.16|9059.16|9067.21|9031.21|456
1588671900000|2020-05-05 09:45:00|9092.56|9056.56|9080.15|9044.15|9093.9|9057.9|9076.34|9040.34|517
1588672200000|2020-05-05 09:50:00|9080.19|9044.19|9052.53|9016.53|9083.52|9047.52|9052.37|9016.37|433
1588672500000|2020-05-05 09:55:00|9052.75|9016.75|9027.47|8991.47|9060.35|9024.35|9025.69|8989.69|635
1588672800000|2020-05-05 10:00:00|9027.55|8991.55|8906.88|8870.88|9027.94|8991.94|8891.44|8855.44|1018
1588673100000|2020-05-05 10:05:00|8907.46|8871.46|8888.66|8852.66|8928.25|8892.25|8887.42|8851.42|845
1588673400000|2020-05-05 10:10:00|8888.57|8852.57|8847.58|8811.58|8889.9|8853.9|8805.47|8769.47|992
1588673700000|2020-05-05 10:15:00|8847.53|8811.53|8859.44|8823.44|8874.22|8838.22|8841.23|8805.23|833
1588674000000|2020-05-05 10:20:00|8859.42|8823.42|8880.62|8844.62|8880.62|8844.62|8844.91|8808.91|720
1588674300000|2020-05-05 10:25:00|8881.22|8845.22|8874.43|8838.43|8886.34|8850.34|8864.43|8828.43|551
1588674600000|2020-05-05 10:30:00|8874.44|8838.44|8879.35|8843.35|8888.01|8852.01|8858.2|8822.2|524
1588674900000|2020-05-05 10:35:00|8879.34|8843.34|8887.1|8851.1|8891.03|8855.03|8871.38|8835.38|491
1588675200000|2020-05-05 10:40:00|8887.06|8851.06|8878.05|8842.05|8887.06|8851.06|8875.94|8839.94|530
1588675500000|2020-05-05 10:45:00|8878.06|8842.06|8874.39|8838.39|8880.01|8844.01|8862.47|8826.47|583
1588675800000|2020-05-05 10:50:00|8874.25|8838.25|8855.18|8819.18|8874.25|8838.25|8854.88|8818.88|395
1588676100000|2020-05-05 10:55:00|8855.04|8819.04|8875.27|8839.27|8881.64|8845.64|8851.42|8815.42|547
1588676400000|2020-05-05 11:00:00|8876.23|8840.23|8893.87|8857.87|8896.34|8860.34|8863.3|8827.3|542
1588676700000|2020-05-05 11:05:00|8893.89|8857.89|8898.84|8862.84|8901.6|8865.6|8893.43|8857.43|404
1588677000000|2020-05-05 11:10:00|8898.65|8862.65|8892.94|8856.94|8908.49|8872.49|8892.77|8856.77|504
1588677300000|2020-05-05 11:15:00|8892.95|8856.95|8912.03|8876.03|8916.53|8880.53|8891.21|8855.21|505
1588677600000|2020-05-05 11:20:00|8912|8876|8898.05|8862.05|8912.03|8876.03|8897.64|8861.64|336
1588677900000|2020-05-05 11:25:00|8898.04|8862.04|8913.32|8877.32|8913.32|8877.32|8896.4|8860.4|390
1588678200000|2020-05-05 11:30:00|8913.34|8877.34|8905.64|8869.64|8913.34|8877.34|8902.66|8866.66|440
1588678500000|2020-05-05 11:35:00|8905.63|8869.63|8886.16|8850.16|8905.8|8869.8|8881.96|8845.96|442
1588678800000|2020-05-05 11:40:00|8886.25|8850.25|8892.29|8856.29|8892.47|8856.47|8879.33|8843.33|397
1588679100000|2020-05-05 11:45:00|8891.86|8855.86|8903.28|8867.28|8903.28|8867.28|8890.94|8854.94|415
1588679400000|2020-05-05 11:50:00|8903.25|8867.25|8889.97|8853.97|8906.68|8870.68|8889.88|8853.88|380
1588679700000|2020-05-05 11:55:00|8889.74|8853.74|8876.36|8840.36|8890.05|8854.05|8873.3|8837.3|462
1588680000000|2020-05-05 12:00:00|8876.21|8840.21|8858.07|8822.07|8876.21|8840.21|8846.99|8810.99|605
1588680300000|2020-05-05 12:05:00|8857.91|8821.91|8880.56|8844.56|8881.11|8845.11|8857.75|8821.75|377
1588680600000|2020-05-05 12:10:00|8880.55|8844.55|8897.15|8861.15|8898.67|8862.67|8879.98|8843.98|396
1588680900000|2020-05-05 12:15:00|8897.04|8861.04|8890.19|8854.19|8897.23|8861.23|8889.65|8853.65|339
1588681200000|2020-05-05 12:20:00|8890.54|8854.54|8898.74|8862.74|8899|8863|8889.86|8853.86|327
1588681500000|2020-05-05 12:25:00|8898.69|8862.69|8907.37|8871.37|8909.93|8873.93|8895.44|8859.44|321
1588681800000|2020-05-05 12:30:00|8907.41|8871.41|8899.14|8863.14|8907.51|8871.51|8889.18|8853.18|352
1588682100000|2020-05-05 12:35:00|8899.15|8863.15|8903.08|8867.08|8903.18|8867.18|8893.62|8857.62|433
1588682400000|2020-05-05 12:40:00|8903.09|8867.09|8894.05|8858.05|8905.68|8869.68|8893.4|8857.4|345
1588682700000|2020-05-05 12:45:00|8893.83|8857.83|8886.83|8850.83|8894.95|8858.95|8883.76|8847.76|436
1588683000000|2020-05-05 12:50:00|8886.67|8850.67|8895.83|8859.83|8895.83|8859.83|8884.58|8848.58|355
1588683300000|2020-05-05 12:55:00|8895.75|8859.75|8897.08|8861.08|8899.31|8863.31|8890.15|8854.15|329
1588683600000|2020-05-05 13:00:00|8897.05|8861.05|8882.69|8846.69|8897.62|8861.62|8874.57|8838.57|453
1588683900000|2020-05-05 13:05:00|8882.63|8846.63|8907.17|8871.17|8907.17|8871.17|8879.67|8843.67|474
1588684200000|2020-05-05 13:10:00|8907.41|8871.41|8901.74|8865.74|8912.04|8876.04|8900.61|8864.61|441
1588684500000|2020-05-05 13:15:00|8901.81|8865.81|8907.03|8871.03|8912.6|8876.6|8899.61|8863.61|472
1588684800000|2020-05-05 13:20:00|8906.9|8870.9|8907.17|8871.17|8910.37|8874.37|8903.74|8867.74|324
1588685100000|2020-05-05 13:25:00|8907.13|8871.13|8906.99|8870.99|8907.88|8871.88|8899.82|8863.82|359
1588685400000|2020-05-05 13:30:00|8906.73|8870.73|8952.23|8916.23|8952.23|8916.23|8901.66|8865.66|585
1588685700000|2020-05-05 13:35:00|8951.9|8915.9|8948.66|8912.66|8963.52|8927.52|8946.6|8910.6|636
1588686000000|2020-05-05 13:40:00|8948.57|8912.57|8965.57|8929.57|8970.77|8934.77|8947.77|8911.77|464
1588686300000|2020-05-05 13:45:00|8965.56|8929.56|8957.79|8921.79|8974.01|8938.01|8954.82|8918.82|526
1588686600000|2020-05-05 13:50:00|8957.86|8921.86|8938.66|8902.66|8963.84|8927.84|8938.66|8902.66|468
1588686900000|2020-05-05 13:55:00|8938.59|8902.59|8945.03|8909.03|8951.89|8915.89|8937.92|8901.92|466
1588687200000|2020-05-05 14:00:00|8945.04|8909.04|8906.73|8870.73|8950.81|8914.81|8905.12|8869.12|586
1588687500000|2020-05-05 14:05:00|8906.74|8870.74|8898.9|8862.9|8907.06|8871.06|8888.66|8852.66|600
1588687800000|2020-05-05 14:10:00|8898.82|8862.82|8889.76|8853.76|8898.82|8862.82|8873.79|8837.79|649
1588688100000|2020-05-05 14:15:00|8890.23|8854.23|8883.06|8847.06|8896.06|8860.06|8878.37|8842.37|501
1588688400000|2020-05-05 14:20:00|8883.07|8847.07|8875.34|8839.34|8887.86|8851.86|8869.54|8833.54|447
1588688700000|2020-05-05 14:25:00|8875.46|8839.46|8876.55|8840.55|8894.44|8858.44|8875.46|8839.46|520
1588689000000|2020-05-05 14:30:00|8876.56|8840.56|8852.03|8816.03|8878.17|8842.17|8847.43|8811.43|666
1588689300000|2020-05-05 14:35:00|8851.12|8815.12|8859.93|8823.93|8863.24|8827.24|8848.34|8812.34|586
1588689600000|2020-05-05 14:40:00|8859.92|8823.92|8883.04|8847.04|8885.35|8849.35|8859.92|8823.92|504
1588689900000|2020-05-05 14:45:00|8882.95|8846.95|8882.19|8846.19|8889.79|8853.79|8881.53|8845.53|443
1588690200000|2020-05-05 14:50:00|8882.23|8846.23|8895.87|8859.87|8895.87|8859.87|8881.88|8845.88|286
1588690500000|2020-05-05 14:55:00|8895.88|8859.88|8905.97|8869.97|8907.05|8871.05|8891.1|8855.1|490
1588690800000|2020-05-05 15:00:00|8905.4|8869.4|8895.27|8859.27|8905.88|8869.88|8889.43|8853.43|565
1588691100000|2020-05-05 15:05:00|8895.49|8859.49|8901.84|8865.84|8901.84|8865.84|8891.45|8855.45|347
1588691400000|2020-05-05 15:10:00|8901.83|8865.83|8878|8842|8907.5|8871.5|8877.2|8841.2|424
1588691700000|2020-05-05 15:15:00|8877.99|8841.99|8875.96|8839.96|8880.24|8844.24|8871.47|8835.47|433
1588692000000|2020-05-05 15:20:00|8876.42|8840.42|8872.39|8836.39|8885.35|8849.35|8872.39|8836.39|342
1588692300000|2020-05-05 15:25:00|8872.4|8836.4|8862.76|8826.76|8872.4|8836.4|8859.79|8823.79|377
1588692600000|2020-05-05 15:30:00|8862.7|8826.7|8878.71|8842.71|8883.12|8847.12|8861.7|8825.7|470
1588692900000|2020-05-05 15:35:00|8879.11|8843.11|8881.19|8845.19|8884.94|8848.94|8878.4|8842.4|458
1588693200000|2020-05-05 15:40:00|8881.18|8845.18|8885.46|8849.46|8885.49|8849.49|8873.05|8837.05|348
1588693500000|2020-05-05 15:45:00|8886.24|8850.24|8897.09|8861.09|8898.11|8862.11|8886.21|8850.21|494
1588693800000|2020-05-05 15:50:00|8896.87|8860.87|8888.45|8852.45|8897.87|8861.87|8887.44|8851.44|412
1588694100000|2020-05-05 15:55:00|8888.33|8852.33|8869.7|8833.7|8889.39|8853.39|8866.11|8830.11|406
1588694400000|2020-05-05 16:00:00|8869.69|8833.69|8882.87|8846.87|8887.05|8851.05|8852.95|8816.95|593
1588694700000|2020-05-05 16:05:00|8882.98|8846.98|8888.67|8852.67|8890.34|8854.34|8879.82|8843.82|460
1588695000000|2020-05-05 16:10:00|8887.81|8851.81|8892.38|8856.38|8893.24|8857.24|8887.61|8851.61|229
1588695300000|2020-05-05 16:15:00|8891.96|8855.96|8908.11|8872.11|8909.76|8873.76|8891.96|8855.96|372
1588695600000|2020-05-05 16:20:00|8908.48|8872.48|8896.49|8860.49|8910.49|8874.49|8892.6|8856.6|522
1588695900000|2020-05-05 16:25:00|8896.4|8860.4|8899.29|8863.29|8899.29|8863.29|8892.8|8856.8|310
1588696200000|2020-05-05 16:30:00|8899.13|8863.13|8907.41|8871.41|8910.3|8874.3|8897.41|8861.41|400
1588696500000|2020-05-05 16:35:00|8907.26|8871.26|8894.22|8858.22|8907.73|8871.73|8893.29|8857.29|329
1588696800000|2020-05-05 16:40:00|8894.21|8858.21|8888.01|8852.01|8894.28|8858.28|8884.72|8848.72|247
1588697100000|2020-05-05 16:45:00|8888|8852|8902.49|8866.49|8902.54|8866.54|8888|8852|319
1588697400000|2020-05-05 16:50:00|8902.43|8866.43|8911.4|8875.4|8911.96|8875.96|8900.45|8864.45|328
1588697700000|2020-05-05 16:55:00|8911.42|8875.42|8903.09|8867.09|8915.72|8879.72|8901.94|8865.94|321
1588698000000|2020-05-05 17:00:00|8903.22|8867.22|8910.61|8874.61|8911.04|8875.04|8898.87|8862.87|326
1588698300000|2020-05-05 17:05:00|8910.58|8874.58|8909.18|8873.18|8910.71|8874.71|8908.28|8872.28|220
1588698600000|2020-05-05 17:10:00|8908.94|8872.94|8902.03|8866.03|8909.25|8873.25|8902.03|8866.03|180
1588698900000|2020-05-05 17:15:00|8901.96|8865.96|8897.36|8861.36|8902.28|8866.28|8893.59|8857.59|243
1588699200000|2020-05-05 17:20:00|8897.14|8861.14|8898.94|8862.94|8899.07|8863.07|8893.01|8857.01|173
1588699500000|2020-05-05 17:25:00|8898.99|8862.99|8946.01|8910.01|8949.63|8913.63|8898.65|8862.65|606
1588699800000|2020-05-05 17:30:00|8945.69|8909.69|8928.76|8892.76|8950.86|8914.86|8926.99|8890.99|436
1588700100000|2020-05-05 17:35:00|8928.77|8892.77|8935.01|8899.01|8940.2|8904.2|8927.52|8891.52|417
1588700400000|2020-05-05 17:40:00|8935|8899|8892.7|8856.7|8935|8899|8891.85|8855.85|558
1588700700000|2020-05-05 17:45:00|8892.69|8856.69|8886.7|8850.7|8895.35|8859.35|8874.18|8838.18|436
1588701000000|2020-05-05 17:50:00|8886.68|8850.68|8884.23|8848.23|8890.51|8854.51|8882.09|8846.09|389
1588701300000|2020-05-05 17:55:00|8884.39|8848.39|8900.39|8864.39|8906.23|8870.23|8879.65|8843.65|462
1588701600000|2020-05-05 18:00:00|8900.38|8864.38|8883.03|8847.03|8902.42|8866.42|8883.03|8847.03|242
1588701900000|2020-05-05 18:05:00|8883.04|8847.04|8888.8|8852.8|8891.49|8855.49|8881.1|8845.1|338
1588702200000|2020-05-05 18:10:00|8888.79|8852.79|8896.57|8860.57|8897.91|8861.91|8886.4|8850.4|404
1588702500000|2020-05-05 18:15:00|8896.67|8860.67|8895.69|8859.69|8896.9|8860.9|8888.25|8852.25|319
1588702800000|2020-05-05 18:20:00|8895.7|8859.7|8900.82|8864.82|8901.57|8865.57|8893.69|8857.69|345
1588703100000|2020-05-05 18:25:00|8901.05|8865.05|8900.35|8864.35|8903.54|8867.54|8899.74|8863.74|171
1588703400000|2020-05-05 18:30:00|8900.62|8864.62|8925.79|8889.79|8926.25|8890.25|8900.34|8864.34|332
1588703700000|2020-05-05 18:35:00|8926.24|8890.24|8930.93|8894.93|8931.14|8895.14|8919.85|8883.85|486
1588704000000|2020-05-05 18:40:00|8930.58|8894.58|8924.29|8888.29|8937.64|8901.64|8922.21|8886.21|423
1588704300000|2020-05-05 18:45:00|8924.31|8888.31|8912.24|8876.24|8930.79|8894.79|8912.22|8876.22|299
1588704600000|2020-05-05 18:50:00|8912.2|8876.2|8908.95|8872.95|8913.39|8877.39|8906.76|8870.76|180
1588704900000|2020-05-05 18:55:00|8908.92|8872.92|8920.91|8884.91|8925.74|8889.74|8908.5|8872.5|302
1588705200000|2020-05-05 19:00:00|8920.83|8884.83|8922.52|8886.52|8922.52|8886.52|8915.92|8879.92|264
1588705500000|2020-05-05 19:05:00|8923.15|8887.15|8940.54|8904.54|8942.51|8906.51|8922.24|8886.24|288
1588705800000|2020-05-05 19:10:00|8940.34|8904.34|8947.64|8911.64|8959.53|8923.53|8939.54|8903.54|562
1588706100000|2020-05-05 19:15:00|8947.49|8911.49|8935.92|8899.92|8950.35|8914.35|8935.2|8899.2|367
1588706400000|2020-05-05 19:20:00|8935.87|8899.87|8941.57|8905.57|8945.18|8909.18|8935.87|8899.87|395
1588706700000|2020-05-05 19:25:00|8941.58|8905.58|8916.99|8880.99|8943.34|8907.34|8914.04|8878.04|379
1588707000000|2020-05-05 19:30:00|8916.98|8880.98|8917.87|8881.87|8922.37|8886.37|8910.21|8874.21|436
1588707300000|2020-05-05 19:35:00|8917.8|8881.8|8913.74|8877.74|8922.38|8886.38|8911.24|8875.24|395
1588707600000|2020-05-05 19:40:00|8914.92|8878.92|8921.88|8885.88|8922.12|8886.12|8912.9|8876.9|266
1588707900000|2020-05-05 19:45:00|8921.9|8885.9|8922.39|8886.39|8924.72|8888.72|8919.16|8883.16|246
1588708200000|2020-05-05 19:50:00|8922.41|8886.41|8937.66|8901.66|8938.8|8902.8|8922.41|8886.41|440
1588708500000|2020-05-05 19:55:00|8937.62|8901.62|8935.3|8899.3|8937.96|8901.96|8923.81|8887.81|303
1588708800000|2020-05-05 20:00:00|8934.86|8898.86|8942.68|8906.68|8949.65|8913.65|8928.99|8892.99|433
1588709100000|2020-05-05 20:05:00|8942.7|8906.7|8947.42|8911.42|8948.3|8912.3|8938.63|8902.63|384
1588709400000|2020-05-05 20:10:00|8947.39|8911.39|8957.35|8921.35|8958.36|8922.36|8945.02|8909.02|422
1588709700000|2020-05-05 20:15:00|8957.31|8921.31|8954.27|8918.27|8960.71|8924.71|8954.27|8918.27|402
1588710000000|2020-05-05 20:20:00|8953.55|8917.55|8963.96|8927.96|8964.19|8928.19|8953.42|8917.42|302
1588710300000|2020-05-05 20:25:00|8964.58|8928.58|8948.8|8912.8|8984.79|8948.79|8947.82|8911.82|563
1588710600000|2020-05-05 20:30:00|8948.83|8912.83|8966|8930|8966.56|8930.56|8948.64|8912.64|390
1588710900000|2020-05-05 20:35:00|8965.98|8929.98|8970.36|8934.36|8976.74|8940.74|8965.98|8929.98|347
1588711200000|2020-05-05 20:40:00|8970.74|8934.74|8952.73|8916.73|8974.34|8938.34|8952.06|8916.06|286
1588711500000|2020-05-05 20:45:00|8952.79|8916.79|8965.59|8929.59|8966.25|8930.25|8952.79|8916.79|232
1588711800000|2020-05-05 20:50:00|8965.52|8929.52|8976.99|8940.99|8977.33|8941.33|8965.52|8929.52|340
1588712100000|2020-05-05 20:55:00|8977.04|8941.04|8974.68|8938.68|8984.25|8948.25|8974.39|8938.39|400
1588712400000|2020-05-05 21:00:00|8975.01|8939.01|9008.97|8972.97|9015.1|8979.1|8975.01|8939.01|692
1588712700000|2020-05-05 21:05:00|9009.08|8973.08|9007.18|8971.18|9013.28|8977.28|9000.02|8964.02|420
1588713000000|2020-05-05 21:10:00|9007.77|8971.77|9010.82|8974.82|9010.87|8974.87|8998.91|8962.91|253
1588713300000|2020-05-05 21:15:00|9011.67|8975.67|9000.76|8964.76|9011.67|8975.67|8999.2|8963.2|430
1588713600000|2020-05-05 21:20:00|9000.77|8964.77|9017.09|8981.09|9017.83|8981.83|9000.77|8964.77|463
1588713900000|2020-05-05 21:25:00|9017.06|8981.06|9019.07|8983.07|9027.81|8991.81|9015.34|8979.34|568
1588714200000|2020-05-05 21:30:00|9019.81|8983.81|8994.22|8958.22|9021.26|8985.26|8991.47|8955.47|410
1588714500000|2020-05-05 21:35:00|8994.19|8958.19|8996|8960|8996.33|8960.33|8991.81|8955.81|377
1588714800000|2020-05-05 21:40:00|8996.01|8960.01|9018.82|8982.82|9019.01|8983.01|8996.01|8960.01|446
1588715100000|2020-05-05 21:45:00|9018.44|8982.44|9001.02|8965.02|9021.21|8985.21|9000.54|8964.54|523
1588715400000|2020-05-05 21:50:00|9001.04|8965.04|9005.25|8969.25|9007.82|8971.82|9001.04|8965.04|432
1588715700000|2020-05-05 21:55:00|9005.28|8969.28|8992.37|8956.37|9005.55|8969.55|8990.68|8954.68|326
1588716000000|2020-05-05 22:00:00|8992.39|8956.39|9004.61|8968.61|9007.99|8971.99|8992.39|8956.39|491
1588716300000|2020-05-05 22:05:00|9004.43|8968.43|8991.73|8955.73|9007.95|8971.95|8991.73|8955.73|413
1588716600000|2020-05-05 22:10:00|8991.72|8955.72|8952.03|8916.03|8991.72|8955.72|8944.26|8908.26|736
1588716900000|2020-05-05 22:15:00|8951.36|8915.36|8964.87|8928.87|8973.18|8937.18|8950.41|8914.41|371
1588717200000|2020-05-05 22:20:00|8964.91|8928.91|8961.92|8925.92|8968.5|8932.5|8954.7|8918.7|431
1588717500000|2020-05-05 22:25:00|8962.04|8926.04|8968.16|8932.16|8970.21|8934.21|8956.61|8920.61|427
1588717800000|2020-05-05 22:30:00|8968.18|8932.18|8996.56|8960.56|8997.16|8961.16|8968.16|8932.16|483
1588718100000|2020-05-05 22:35:00|8996.48|8960.48|8990.95|8954.95|8996.63|8960.63|8986.74|8950.74|336
1588718400000|2020-05-05 22:40:00|8990.64|8954.64|8986.04|8950.04|8991.37|8955.37|8985.64|8949.64|237
1588718700000|2020-05-05 22:45:00|8986.06|8950.06|8977.87|8941.87|8986.09|8950.09|8971.04|8935.04|394
1588719000000|2020-05-05 22:50:00|8978.36|8942.36|8978.22|8942.22|8978.78|8942.78|8973.45|8937.45|306
1588719300000|2020-05-05 22:55:00|8978.13|8942.13|8995.38|8959.38|8997.02|8961.02|8978.13|8942.13|472
1588719600000|2020-05-05 23:00:00|8992.95|8956.95|8989.22|8953.22|8996.33|8960.33|8989.14|8953.14|345
1588719900000|2020-05-05 23:05:00|8989.19|8953.19|9013.76|8977.76|9014.08|8978.08|8989.19|8953.19|566
1588720200000|2020-05-05 23:10:00|9013.77|8977.77|9003.27|8967.27|9014.78|8978.78|9003.02|8967.02|413
1588720500000|2020-05-05 23:15:00|9003.26|8967.26|9000.58|8964.58|9008.43|8972.43|9000.46|8964.46|309
1588720800000|2020-05-05 23:20:00|9000.48|8964.48|8992.98|8956.98|9000.48|8964.48|8983.83|8947.83|516
1588721100000|2020-05-05 23:25:00|8993.25|8957.25|8988.88|8952.88|8993.32|8957.32|8982.24|8946.24|475
1588721400000|2020-05-05 23:30:00|8988.95|8952.95|8985.27|8949.27|8989.84|8953.84|8984.74|8948.74|348
1588721700000|2020-05-05 23:35:00|8985.35|8949.35|8983.77|8947.77|8989.51|8953.51|8978.28|8942.28|367
1588722000000|2020-05-05 23:40:00|8983.88|8947.88|8995.21|8959.21|8995.54|8959.54|8978.21|8942.21|327
1588722300000|2020-05-05 23:45:00|8995.17|8959.17|8989.2|8953.2|8995.3|8959.3|8981.73|8945.73|451
1588722600000|2020-05-05 23:50:00|8989.22|8953.22|9005.49|8969.49|9005.66|8969.66|8989.22|8953.22|342
1588722900000|2020-05-05 23:55:00|9005.5|8969.5|9044.97|9008.97|9061.78|9025.78|9005.5|8969.5|680
1588723200000|2020-05-06 00:00:00|9044.46|9008.46|9026.84|8990.84|9056.69|9020.69|9021.05|8985.05|637
1588723500000|2020-05-06 00:05:00|9027.01|8991.01|9019.55|8983.55|9027.04|8991.04|9014.28|8978.28|406
1588723800000|2020-05-06 00:10:00|9020.23|8984.23|9014.58|8978.58|9020.23|8984.23|9002.26|8966.26|595
1588724100000|2020-05-06 00:15:00|9014.65|8978.65|9030.52|8994.52|9031.59|8995.59|9010.47|8974.47|402
1588724400000|2020-05-06 00:20:00|9030.53|8994.53|9014.39|8978.39|9031.01|8995.01|9010.88|8974.88|468
1588724700000|2020-05-06 00:25:00|9014.4|8978.4|8995.29|8959.29|9015.22|8979.22|8995.29|8959.29|477
1588725000000|2020-05-06 00:30:00|8995.27|8959.27|9003.75|8967.75|9005.55|8969.55|8984.32|8948.32|478
1588725300000|2020-05-06 00:35:00|9003.76|8967.76|9003.88|8967.88|9004.66|8968.66|8998.11|8962.11|260
1588725600000|2020-05-06 00:40:00|9003.83|8967.83|8996.39|8960.39|9009.38|8973.38|8996.34|8960.34|235
1588725900000|2020-05-06 00:45:00|8996.38|8960.38|8956.19|8920.19|8997.79|8961.79|8941.49|8905.49|576
1588726200000|2020-05-06 00:50:00|8956.65|8920.65|8964.91|8928.91|8969.09|8933.09|8950.2|8914.2|550
1588726500000|2020-05-06 00:55:00|8964.98|8928.98|8970.93|8934.93|8971.68|8935.68|8963.93|8927.93|355
1588726800000|2020-05-06 01:00:00|8970.94|8934.94|8981.2|8945.2|8982.75|8946.75|8964.36|8928.36|326
1588727100000|2020-05-06 01:05:00|8982.25|8946.25|8987|8951|8988.07|8952.07|8981.66|8945.66|344
1588727400000|2020-05-06 01:10:00|8987.14|8951.14|8979.27|8943.27|8990.68|8954.68|8977.47|8941.47|317
1588727700000|2020-05-06 01:15:00|8979.28|8943.28|8986.56|8950.56|8990.93|8954.93|8977.42|8941.42|451
1588728000000|2020-05-06 01:20:00|8986.46|8950.46|8993.2|8957.2|9000.24|8964.24|8986.45|8950.45|470
1588728300000|2020-05-06 01:25:00|8993.37|8957.37|8989.23|8953.23|8997.03|8961.03|8989.06|8953.06|302
1588728600000|2020-05-06 01:30:00|8989.24|8953.24|8996.52|8960.52|8996.52|8960.52|8983.7|8947.7|328
1588728900000|2020-05-06 01:35:00|8996.27|8960.27|9000.37|8964.37|9008.49|8972.49|8996.27|8960.27|472
1588729200000|2020-05-06 01:40:00|9000.34|8964.34|9000.25|8964.25|9001.98|8965.98|8989.58|8953.58|372
1588729500000|2020-05-06 01:45:00|9001.31|8965.31|9009.31|8973.31|9013.88|8977.88|9000.42|8964.42|443
1588729800000|2020-05-06 01:50:00|9009.29|8973.29|8999.54|8963.54|9009.31|8973.31|8998.19|8962.19|341
1588730100000|2020-05-06 01:55:00|8999.53|8963.53|9006.9|8970.9|9010.9|8974.9|8999.53|8963.53|393
1588730400000|2020-05-06 02:00:00|9007.14|8971.14|8994.94|8958.94|9007.24|8971.24|8994.29|8958.29|425
1588730700000|2020-05-06 02:05:00|8994.93|8958.93|9002.85|8966.85|9004.36|8968.36|8994.19|8958.19|325
1588731000000|2020-05-06 02:10:00|9002.46|8966.46|8989.4|8953.4|9003.57|8967.57|8988.73|8952.73|320
1588731300000|2020-05-06 02:15:00|8989.94|8953.94|8988.85|8952.85|8991.51|8955.51|8988.85|8952.85|294
1588731600000|2020-05-06 02:20:00|8988.82|8952.82|8971.94|8935.94|8988.98|8952.98|8971.76|8935.76|354
1588731900000|2020-05-06 02:25:00|8972.01|8936.01|8981.28|8945.28|8983.44|8947.44|8972.01|8936.01|392
1588732200000|2020-05-06 02:30:00|8981.29|8945.29|8984.74|8948.74|8985.08|8949.08|8971.31|8935.31|343
1588732500000|2020-05-06 02:35:00|8985.01|8949.01|8988.85|8952.85|8988.85|8952.85|8981.3|8945.3|259
1588732800000|2020-05-06 02:40:00|8988.71|8952.71|8976.71|8940.71|8989.2|8953.2|8976.63|8940.63|156
1588733100000|2020-05-06 02:45:00|8976.63|8940.63|8981.76|8945.76|8981.76|8945.76|8976.32|8940.32|234
1588733400000|2020-05-06 02:50:00|8982.41|8946.41|8995.42|8959.42|8995.61|8959.61|8982.41|8946.41|228
1588733700000|2020-05-06 02:55:00|8995.43|8959.43|9000.81|8964.81|9001.37|8965.37|8995.43|8959.43|205
1588734000000|2020-05-06 03:00:00|9000.8|8964.8|9004.9|8968.9|9007.04|8971.04|8995.7|8959.7|349
1588734300000|2020-05-06 03:05:00|9006.48|8970.48|9000.94|8964.94|9007.08|8971.08|8993.29|8957.29|235
1588734600000|2020-05-06 03:10:00|9001.04|8965.04|9000.25|8964.25|9003.11|8967.11|8993.34|8957.34|295
1588734900000|2020-05-06 03:15:00|9000.31|8964.31|9005.47|8969.47|9007.32|8971.32|8999.36|8963.36|235
1588735200000|2020-05-06 03:20:00|9005.45|8969.45|9012.55|8976.55|9015.17|8979.17|9005.45|8969.45|351
1588735500000|2020-05-06 03:25:00|9012.56|8976.56|9014.17|8978.17|9014.42|8978.42|9009.52|8973.52|306
1588735800000|2020-05-06 03:30:00|9014.18|8978.18|9011.31|8975.31|9015.05|8979.05|9009.87|8973.87|287
1588736100000|2020-05-06 03:35:00|9011.35|8975.35|9039.47|9003.47|9047.05|9011.05|9011.35|8975.35|605
1588736400000|2020-05-06 03:40:00|9039.61|9003.61|9047.19|9011.19|9047.19|9011.19|9032.82|8996.82|499
1588736700000|2020-05-06 03:45:00|9047.82|9011.82|9066.67|9030.67|9080.13|9044.13|9047.39|9011.39|763
1588737000000|2020-05-06 03:50:00|9066.69|9030.69|9043.45|9007.45|9089.46|9053.46|9038.78|9002.78|763
1588737300000|2020-05-06 03:55:00|9044.04|9008.04|9000.56|8964.56|9047.98|9011.98|8982.79|8946.79|850
1588737600000|2020-05-06 04:00:00|9000.61|8964.61|9039.74|9003.74|9040.03|9004.03|8988.07|8952.07|772
1588737900000|2020-05-06 04:05:00|9039.25|9003.25|9038.77|9002.77|9057.01|9021.01|9037.19|9001.19|623
1588738200000|2020-05-06 04:10:00|9038.75|9002.75|9027.84|8991.84|9045.92|9009.92|9027.84|8991.84|454
1588738500000|2020-05-06 04:15:00|9027.83|8991.83|9038.05|9002.05|9043.2|9007.2|9027.8|8991.8|401
1588738800000|2020-05-06 04:20:00|9037.93|9001.93|9060.04|9024.04|9065.99|9029.99|9037.93|9001.93|489
1588739100000|2020-05-06 04:25:00|9059.56|9023.56|9054.3|9018.3|9071.76|9035.76|9052.23|9016.23|621
1588739400000|2020-05-06 04:30:00|9054.2|9018.2|9066.26|9030.26|9067.59|9031.59|9053.6|9017.6|371
1588739700000|2020-05-06 04:35:00|9066.59|9030.59|9067.41|9031.41|9075.32|9039.32|9062.16|9026.16|411
1588740000000|2020-05-06 04:40:00|9067.28|9031.28|9041.52|9005.52|9068.34|9032.34|9038.48|9002.48|509
1588740300000|2020-05-06 04:45:00|9039.59|9003.59|9028.65|8992.65|9046.35|9010.35|9023.75|8987.75|421
1588740600000|2020-05-06 04:50:00|9028.68|8992.68|9024.01|8988.01|9033.34|8997.34|9023.01|8987.01|519
1588740900000|2020-05-06 04:55:00|9023.92|8987.92|9026.14|8990.14|9041.98|9005.98|9023.33|8987.33|427
1588741200000|2020-05-06 05:00:00|9025.94|8989.94|9040.97|9004.97|9050.94|9014.94|9024.09|8988.09|484
1588741500000|2020-05-06 05:05:00|9040.98|9004.98|9053.76|9017.76|9056.99|9020.99|9036.84|9000.84|385
1588741800000|2020-05-06 05:10:00|9054.23|9018.23|9053.18|9017.18|9057.87|9021.87|9051.3|9015.3|303
1588742100000|2020-05-06 05:15:00|9052.32|9016.32|9060.45|9024.45|9064.32|9028.32|9052.32|9016.32|229
1588742400000|2020-05-06 05:20:00|9060.46|9024.46|9051.24|9015.24|9060.53|9024.53|9046.65|9010.65|212
1588742700000|2020-05-06 05:25:00|9051.56|9015.56|9055.13|9019.13|9055.31|9019.31|9051.28|9015.28|126
1588743000000|2020-05-06 05:30:00|9055.03|9019.03|9033.61|8997.61|9055.03|9019.03|9032.74|8996.74|336
1588743300000|2020-05-06 05:35:00|9033.51|8997.51|9045.68|9009.68|9046.39|9010.39|9028.37|8992.37|321
1588743600000|2020-05-06 05:40:00|9045.69|9009.69|9037.22|9001.22|9049.25|9013.25|9035.8|8999.8|232
1588743900000|2020-05-06 05:45:00|9037.28|9001.28|9019.33|8983.33|9038.16|9002.16|9010.63|8974.63|477
1588744200000|2020-05-06 05:50:00|9019.26|8983.26|9033.81|8997.81|9035.65|8999.65|9018.08|8982.08|360
1588744500000|2020-05-06 05:55:00|9033.91|8997.91|9033.25|8997.25|9034.5|8998.5|9028.27|8992.27|268
1588744800000|2020-05-06 06:00:00|9033.26|8997.26|9055.51|9019.51|9056.48|9020.48|9033.26|8997.26|411
1588745100000|2020-05-06 06:05:00|9055.91|9019.91|9060.23|9024.23|9069.57|9033.57|9055.91|9019.91|454
1588745400000|2020-05-06 06:10:00|9057.18|9021.18|9063.09|9027.09|9063.45|9027.45|9056.66|9020.66|345
1588745700000|2020-05-06 06:15:00|9063.71|9027.71|9064.81|9028.81|9066.7|9030.7|9059.92|9023.92|358
1588746000000|2020-05-06 06:20:00|9064.82|9028.82|9056.26|9020.26|9072.32|9036.32|9052.19|9016.19|493
1588746300000|2020-05-06 06:25:00|9056.28|9020.28|9059.37|9023.37|9064.48|9028.48|9055.47|9019.47|290
1588746600000|2020-05-06 06:30:00|9059.38|9023.38|9064.43|9028.43|9067.58|9031.58|9059.1|9023.1|230
1588746900000|2020-05-06 06:35:00|9064.48|9028.48|9046.42|9010.42|9064.59|9028.59|9041.91|9005.91|573
1588747200000|2020-05-06 06:40:00|9046.5|9010.5|9038.72|9002.72|9048.9|9012.9|9029.31|8993.31|461
1588747500000|2020-05-06 06:45:00|9040.12|9004.12|9048.49|9012.49|9048.49|9012.49|9036.22|9000.22|324
1588747800000|2020-05-06 06:50:00|9048.52|9012.52|9044.78|9008.78|9049.2|9013.2|9039.81|9003.81|346
1588748100000|2020-05-06 06:55:00|9044.77|9008.77|9048.17|9012.17|9049.43|9013.43|9044.12|9008.12|211
1588748400000|2020-05-06 07:00:00|9048.23|9012.23|9063.59|9027.59|9065.19|9029.19|9048.23|9012.23|449
1588748700000|2020-05-06 07:05:00|9063.63|9027.63|9069.75|9033.75|9071.92|9035.92|9061.94|9025.94|408
1588749000000|2020-05-06 07:10:00|9070.14|9034.14|9061.17|9025.17|9074.55|9038.55|9060.16|9024.16|430
1588749300000|2020-05-06 07:15:00|9061.16|9025.16|9050.86|9014.86|9062.27|9026.27|9049.78|9013.78|392
1588749600000|2020-05-06 07:20:00|9050.84|9014.84|9043.45|9007.45|9058.56|9022.56|9042.17|9006.17|325
1588749900000|2020-05-06 07:25:00|9042.91|9006.91|9038.63|9002.63|9047.76|9011.76|9036.17|9000.17|284
1588750200000|2020-05-06 07:30:00|9038.94|9002.94|9051.93|9015.93|9054.32|9018.32|9038.94|9002.94|241
1588750500000|2020-05-06 07:35:00|9051.91|9015.91|9036.77|9000.77|9053.4|9017.4|9028.6|8992.6|386
1588750800000|2020-05-06 07:40:00|9036.81|9000.81|9047.13|9011.13|9047.68|9011.68|9036.81|9000.81|323
1588751100000|2020-05-06 07:45:00|9047.19|9011.19|9055.52|9019.52|9058.13|9022.13|9047.13|9011.13|367
1588751400000|2020-05-06 07:50:00|9056.04|9020.04|9062.69|9026.69|9062.69|9026.69|9054.7|9018.7|377
1588751700000|2020-05-06 07:55:00|9062.91|9026.91|9054.73|9018.73|9069.08|9033.08|9054.61|9018.61|353
1588752000000|2020-05-06 08:00:00|9054.34|9018.34|9099.54|9063.54|9132.95|9096.95|9054.2|9018.2|859
1588752300000|2020-05-06 08:05:00|9099.57|9063.57|9063.35|9027.35|9107.04|9071.04|9032.77|8996.77|819
1588752600000|2020-05-06 08:10:00|9063.33|9027.33|9091.46|9055.46|9099.76|9063.76|9057.53|9021.53|651
1588752900000|2020-05-06 08:15:00|9091.82|9055.82|9087.15|9051.15|9112.38|9076.38|9085.67|9049.67|607
1588753200000|2020-05-06 08:20:00|9087.1|9051.1|9089.05|9053.05|9095.11|9059.11|9079.07|9043.07|349
1588753500000|2020-05-06 08:25:00|9089.06|9053.06|9079.91|9043.91|9107|9071|9071.65|9035.65|494
1588753800000|2020-05-06 08:30:00|9079.88|9043.88|9082.56|9046.56|9088.23|9052.23|9065.45|9029.45|578
1588754100000|2020-05-06 08:35:00|9081.74|9045.74|9083.42|9047.42|9088.73|9052.73|9081.74|9045.74|454
1588754400000|2020-05-06 08:40:00|9083.96|9047.96|9076.52|9040.52|9085.12|9049.12|9069.48|9033.48|451
1588754700000|2020-05-06 08:45:00|9076.48|9040.48|9069.54|9033.54|9079.43|9043.43|9067.43|9031.43|410
1588755000000|2020-05-06 08:50:00|9069.53|9033.53|9058.13|9022.13|9070.84|9034.84|9057.2|9021.2|407
1588755300000|2020-05-06 08:55:00|9057.72|9021.72|9070.15|9034.15|9070.37|9034.37|9050.61|9014.61|431
1588755600000|2020-05-06 09:00:00|9070.51|9034.51|9068.98|9032.98|9080.43|9044.43|9067.61|9031.61|353
1588755900000|2020-05-06 09:05:00|9068.99|9032.99|9087.63|9051.63|9088.85|9052.85|9068.4|9032.4|365
1588756200000|2020-05-06 09:10:00|9087.53|9051.53|9087.54|9051.54|9088.11|9052.11|9084.77|9048.77|269
1588756500000|2020-05-06 09:15:00|9087.63|9051.63|9080.13|9044.13|9097.93|9061.93|9079.92|9043.92|366
1588756800000|2020-05-06 09:20:00|9080.12|9044.12|9091.71|9055.71|9091.92|9055.92|9079.59|9043.59|302
1588757100000|2020-05-06 09:25:00|9091.6|9055.6|9099.02|9063.02|9099.02|9063.02|9085.95|9049.95|347
1588757400000|2020-05-06 09:30:00|9099.01|9063.01|9110.59|9074.59|9119.23|9083.23|9099.01|9063.01|468
1588757700000|2020-05-06 09:35:00|9110.51|9074.51|9106.66|9070.66|9117.91|9081.91|9106.6|9070.6|439
1588758000000|2020-05-06 09:40:00|9106.62|9070.62|9096.62|9060.62|9110.74|9074.74|9093.45|9057.45|335
1588758300000|2020-05-06 09:45:00|9096.6|9060.6|9108.98|9072.98|9108.98|9072.98|9096.48|9060.48|277
1588758600000|2020-05-06 09:50:00|9108.99|9072.99|9108.8|9072.8|9116.03|9080.03|9107.82|9071.82|278
1588758900000|2020-05-06 09:55:00|9108.59|9072.59|9122.72|9086.72|9126.28|9090.28|9104|9068|372
1588759200000|2020-05-06 10:00:00|9122.62|9086.62|9115.98|9079.98|9136.09|9100.09|9108.17|9072.17|514
1588759500000|2020-05-06 10:05:00|9116|9080|9105.88|9069.88|9116|9080|9098.94|9062.94|264
1588759800000|2020-05-06 10:10:00|9105.87|9069.87|9113.61|9077.61|9114.81|9078.81|9100.21|9064.21|293
1588760100000|2020-05-06 10:15:00|9113.55|9077.55|9138.01|9102.01|9138.01|9102.01|9113.26|9077.26|495
1588760400000|2020-05-06 10:20:00|9137.21|9101.21|9207.49|9171.49|9246.85|9210.85|9137.21|9101.21|892
1588760700000|2020-05-06 10:25:00|9207.47|9171.47|9226.01|9190.01|9226.01|9190.01|9193.08|9157.08|752
1588761000000|2020-05-06 10:30:00|9226.02|9190.02|9290.78|9254.78|9312.9|9276.9|9226.02|9190.02|929
1588761300000|2020-05-06 10:35:00|9290.79|9254.79|9224.89|9188.89|9290.79|9254.79|9224.89|9188.89|713
1588761600000|2020-05-06 10:40:00|9224.85|9188.85|9241.21|9205.21|9252.91|9216.91|9202.28|9166.28|808
1588761900000|2020-05-06 10:45:00|9241.23|9205.23|9233.53|9197.53|9251.25|9215.25|9224.53|9188.53|768
1588762200000|2020-05-06 10:50:00|9233.63|9197.63|9242.81|9206.81|9244.02|9208.02|9220.01|9184.01|695
1588762500000|2020-05-06 10:55:00|9243.11|9207.11|9258.62|9222.62|9265.14|9229.14|9240.37|9204.37|604
1588762800000|2020-05-06 11:00:00|9258.61|9222.61|9261.78|9225.78|9283.54|9247.54|9253.64|9217.64|578
1588763100000|2020-05-06 11:05:00|9261.82|9225.82|9247.66|9211.66|9261.9|9225.9|9233.85|9197.85|590
1588763400000|2020-05-06 11:10:00|9247.86|9211.86|9239.92|9203.92|9256.13|9220.13|9238.52|9202.52|474
1588763700000|2020-05-06 11:15:00|9239.84|9203.84|9249.37|9213.37|9249.37|9213.37|9231.49|9195.49|524
1588764000000|2020-05-06 11:20:00|9249.38|9213.38|9242.87|9206.87|9252.13|9216.13|9240.95|9204.95|497
1588764300000|2020-05-06 11:25:00|9242.48|9206.48|9259.27|9223.27|9265.39|9229.39|9237.52|9201.52|542
1588764600000|2020-05-06 11:30:00|9258.56|9222.56|9271.99|9235.99|9271.99|9235.99|9256.4|9220.4|267
1588764900000|2020-05-06 11:35:00|9271.97|9235.97|9285.4|9249.4|9285.56|9249.56|9271.19|9235.19|465
1588765200000|2020-05-06 11:40:00|9285.17|9249.17|9300.93|9264.93|9302.34|9266.34|9268.61|9232.61|469
1588765500000|2020-05-06 11:45:00|9300.96|9264.96|9352.7|9316.7|9360.57|9324.57|9300.96|9264.96|766
1588765800000|2020-05-06 11:50:00|9354.51|9318.51|9359.56|9323.56|9365.22|9329.22|9335.24|9299.24|798
1588766100000|2020-05-06 11:55:00|9359.55|9323.55|9351.4|9315.4|9379.71|9343.71|9343.77|9307.77|777
1588766400000|2020-05-06 12:00:00|9351.37|9315.37|9402.95|9366.95|9411.5|9375.5|9350.84|9314.84|897
1588766700000|2020-05-06 12:05:00|9402.9|9366.9|9335.25|9299.25|9403.16|9367.16|9322.6|9286.6|900
1588767000000|2020-05-06 12:10:00|9335.29|9299.29|9335.64|9299.64|9351.02|9315.02|9328.87|9292.87|702
1588767300000|2020-05-06 12:15:00|9335.41|9299.41|9296.73|9260.73|9335.61|9299.61|9292.95|9256.95|756
1588767600000|2020-05-06 12:20:00|9297.44|9261.44|9319.63|9283.63|9324.11|9288.11|9296.29|9260.29|648
1588767900000|2020-05-06 12:25:00|9319.68|9283.68|9311.61|9275.61|9322.45|9286.45|9311.16|9275.16|485
1588768200000|2020-05-06 12:30:00|9311.2|9275.2|9334.46|9298.46|9342.1|9306.1|9310.75|9274.75|506
1588768500000|2020-05-06 12:35:00|9334.47|9298.47|9305.63|9269.63|9334.81|9298.81|9304.98|9268.98|533
1588768800000|2020-05-06 12:40:00|9305.62|9269.62|9302.45|9266.45|9307.6|9271.6|9294.61|9258.61|549
1588769100000|2020-05-06 12:45:00|9302.31|9266.31|9260.75|9224.75|9307.75|9271.75|9259.08|9223.08|554
1588769400000|2020-05-06 12:50:00|9258.89|9222.89|9275.44|9239.44|9279.08|9243.08|9255.25|9219.25|580
1588769700000|2020-05-06 12:55:00|9275.46|9239.46|9258.74|9222.74|9275.89|9239.89|9257.14|9221.14|520
1588770000000|2020-05-06 13:00:00|9258.81|9222.81|9291.92|9255.92|9292.31|9256.31|9258.71|9222.71|724
1588770300000|2020-05-06 13:05:00|9291.93|9255.93|9294.47|9258.47|9302.62|9266.62|9290.12|9254.12|599
1588770600000|2020-05-06 13:10:00|9294.48|9258.48|9276.06|9240.06|9294.78|9258.78|9272.28|9236.28|414
1588770900000|2020-05-06 13:15:00|9276.3|9240.3|9272.91|9236.91|9285.36|9249.36|9272.78|9236.78|431
1588771200000|2020-05-06 13:20:00|9272.8|9236.8|9181.65|9145.65|9273.21|9237.21|9163.26|9127.26|824
1588771500000|2020-05-06 13:25:00|9181.64|9145.64|9202.05|9166.05|9206.91|9170.91|9181.64|9145.64|716
1588771800000|2020-05-06 13:30:00|9202.32|9166.32|9218.05|9182.05|9227.67|9191.67|9197.94|9161.94|587
1588772100000|2020-05-06 13:35:00|9218.03|9182.03|9214.23|9178.23|9232.25|9196.25|9209.3|9173.3|494
1588772400000|2020-05-06 13:40:00|9214.26|9178.26|9215.87|9179.87|9228.13|9192.13|9210.96|9174.96|473
1588772700000|2020-05-06 13:45:00|9215.75|9179.75|9245.38|9209.38|9245.38|9209.38|9212.65|9176.65|405
1588773000000|2020-05-06 13:50:00|9245.35|9209.35|9235.45|9199.45|9247.77|9211.77|9235.35|9199.35|335
1588773300000|2020-05-06 13:55:00|9234.88|9198.88|9254.12|9218.12|9256.85|9220.85|9231.74|9195.74|538
1588773600000|2020-05-06 14:00:00|9254.84|9218.84|9246.54|9210.54|9260.56|9224.56|9245.26|9209.26|400
1588773900000|2020-05-06 14:05:00|9246.34|9210.34|9259.73|9223.73|9260.59|9224.59|9238.56|9202.56|370
1588774200000|2020-05-06 14:10:00|9266.12|9230.12|9273.25|9237.25|9276.69|9240.69|9266.12|9230.12|386
1588774500000|2020-05-06 14:15:00|9273.58|9237.58|9261.93|9225.93|9275.12|9239.12|9257.74|9221.74|365
1588774800000|2020-05-06 14:20:00|9261.84|9225.84|9244.19|9208.19|9272.58|9236.58|9244.19|9208.19|421
1588775100000|2020-05-06 14:25:00|9244.2|9208.2|9258.39|9222.39|9261.78|9225.78|9244.01|9208.01|349
1588775400000|2020-05-06 14:30:00|9258.4|9222.4|9242.37|9206.37|9267.77|9231.77|9242.37|9206.37|392
1588775700000|2020-05-06 14:35:00|9242.36|9206.36|9226.97|9190.97|9245.85|9209.85|9221.91|9185.91|394
1588776000000|2020-05-06 14:40:00|9226.96|9190.96|9244.26|9208.26|9245.16|9209.16|9226.5|9190.5|285
1588776300000|2020-05-06 14:45:00|9244.36|9208.36|9236.57|9200.57|9254.18|9218.18|9236.11|9200.11|285
1588776600000|2020-05-06 14:50:00|9236.54|9200.54|9233.58|9197.58|9236.57|9200.57|9225.62|9189.62|343
1588776900000|2020-05-06 14:55:00|9233.6|9197.6|9259.21|9223.21|9260.09|9224.09|9230.87|9194.87|395
1588777200000|2020-05-06 15:00:00|9259.31|9223.31|9265.21|9229.21|9271.97|9235.97|9259.21|9223.21|415
1588777500000|2020-05-06 15:05:00|9265.25|9229.25|9259.2|9223.2|9267.82|9231.82|9258.45|9222.45|440
1588777800000|2020-05-06 15:10:00|9259.17|9223.17|9298.72|9262.72|9301.8|9265.8|9259.05|9223.05|560
1588778100000|2020-05-06 15:15:00|9298.92|9262.92|9291.56|9255.56|9309.4|9273.4|9291.56|9255.56|475
1588778400000|2020-05-06 15:20:00|9291.41|9255.41|9289.84|9253.84|9295.3|9259.3|9286.84|9250.84|351
1588778700000|2020-05-06 15:25:00|9289.83|9253.83|9307.26|9271.26|9307.57|9271.57|9287.65|9251.65|458
1588779000000|2020-05-06 15:30:00|9307.24|9271.24|9295.05|9259.05|9320.41|9284.41|9292.35|9256.35|428
1588779300000|2020-05-06 15:35:00|9295.06|9259.06|9294.25|9258.25|9298.68|9262.68|9288.02|9252.02|317
1588779600000|2020-05-06 15:40:00|9294.22|9258.22|9287.87|9251.87|9298.54|9262.54|9285.95|9249.95|289
1588779900000|2020-05-06 15:45:00|9287.72|9251.72|9289.85|9253.85|9292.85|9256.85|9286.21|9250.21|310
1588780200000|2020-05-06 15:50:00|9289.86|9253.86|9287.98|9251.98|9291.06|9255.06|9277.05|9241.05|398
1588780500000|2020-05-06 15:55:00|9288.53|9252.53|9302.08|9266.08|9305.68|9269.68|9287.05|9251.05|427
1588780800000|2020-05-06 16:00:00|9301.8|9265.8|9309.19|9273.19|9313.51|9277.51|9282.28|9246.28|627
1588781100000|2020-05-06 16:05:00|9309.18|9273.18|9331.8|9295.8|9340.12|9304.12|9306.13|9270.13|484
1588781400000|2020-05-06 16:10:00|9331.51|9295.51|9326.7|9290.7|9337.34|9301.34|9318.86|9282.86|447
1588781700000|2020-05-06 16:15:00|9326.69|9290.69|9289.92|9253.92|9327.86|9291.86|9283.04|9247.04|524
1588782000000|2020-05-06 16:20:00|9290.45|9254.45|9280.77|9244.77|9290.67|9254.67|9270.5|9234.5|528
1588782300000|2020-05-06 16:25:00|9281.01|9245.01|9277.88|9241.88|9286|9250|9269.35|9233.35|498
1588782600000|2020-05-06 16:30:00|9277.85|9241.85|9271.44|9235.44|9278.82|9242.82|9260.49|9224.49|393
1588782900000|2020-05-06 16:35:00|9271.35|9235.35|9289.71|9253.71|9293.22|9257.22|9271.02|9235.02|396
1588783200000|2020-05-06 16:40:00|9289.69|9253.69|9298.29|9262.29|9300.71|9264.71|9289.1|9253.1|381
1588783500000|2020-05-06 16:45:00|9298.22|9262.22|9301.07|9265.07|9301.07|9265.07|9293.89|9257.89|315
1588783800000|2020-05-06 16:50:00|9301.11|9265.11|9290.8|9254.8|9306.24|9270.24|9290.61|9254.61|318
1588784100000|2020-05-06 16:55:00|9290.51|9254.51|9300.27|9264.27|9302.05|9266.05|9288.34|9252.34|325
1588784400000|2020-05-06 17:00:00|9300.23|9264.23|9295.67|9259.67|9314.75|9278.75|9295.65|9259.65|345
1588784700000|2020-05-06 17:05:00|9295.71|9259.71|9292.23|9256.23|9296.15|9260.15|9283.33|9247.33|334
1588785000000|2020-05-06 17:10:00|9292.2|9256.2|9284.02|9248.02|9292.57|9256.57|9281.69|9245.69|274
1588785300000|2020-05-06 17:15:00|9284.01|9248.01|9263.01|9227.01|9284.63|9248.63|9263.01|9227.01|414
1588785600000|2020-05-06 17:20:00|9263.02|9227.02|9265.03|9229.03|9274.77|9238.77|9261.29|9225.29|312
1588785900000|2020-05-06 17:25:00|9265.07|9229.07|9274.35|9238.35|9279.29|9243.29|9265.07|9229.07|339
1588786200000|2020-05-06 17:30:00|9274.36|9238.36|9274.11|9238.11|9280.74|9244.74|9273.33|9237.33|249
1588786500000|2020-05-06 17:35:00|9274.18|9238.18|9278.4|9242.4|9280.07|9244.07|9267.84|9231.84|350
1588786800000|2020-05-06 17:40:00|9279.71|9243.71|9272.18|9236.18|9281.42|9245.42|9269.45|9233.45|399
1588787100000|2020-05-06 17:45:00|9272.08|9236.08|9279.36|9243.36|9279.61|9243.61|9271.73|9235.73|228
1588787400000|2020-05-06 17:50:00|9279.35|9243.35|9290.09|9254.09|9294.59|9258.59|9279.21|9243.21|301
1588787700000|2020-05-06 17:55:00|9290.13|9254.13|9300.8|9264.8|9302.57|9266.57|9289.1|9253.1|391
1588788000000|2020-05-06 18:00:00|9301.52|9265.52|9285.91|9249.91|9301.55|9265.55|9284.25|9248.25|423
1588788300000|2020-05-06 18:05:00|9286.17|9250.17|9269.76|9233.76|9286.17|9250.17|9269.16|9233.16|353
1588788600000|2020-05-06 18:10:00|9269.74|9233.74|9274.24|9238.24|9274.24|9238.24|9268.82|9232.82|257
1588788900000|2020-05-06 18:15:00|9274.27|9238.27|9257.47|9221.47|9275.89|9239.89|9245.81|9209.81|456
1588789200000|2020-05-06 18:20:00|9258.33|9222.33|9256.33|9220.33|9262.39|9226.39|9256.13|9220.13|431
1588789500000|2020-05-06 18:25:00|9256.32|9220.32|9265.37|9229.37|9269.94|9233.94|9255.77|9219.77|320
1588789800000|2020-05-06 18:30:00|9265.29|9229.29|9260.77|9224.77|9265.51|9229.51|9257.1|9221.1|293
1588790100000|2020-05-06 18:35:00|9260.78|9224.78|9259.79|9223.79|9263.66|9227.66|9259.55|9223.55|256
1588790400000|2020-05-06 18:40:00|9259.77|9223.77|9257.54|9221.54|9260.48|9224.48|9250.42|9214.42|377
1588790700000|2020-05-06 18:45:00|9257.46|9221.46|9253.33|9217.33|9257.46|9221.46|9242.08|9206.08|406
1588791000000|2020-05-06 18:50:00|9253.34|9217.34|9257.43|9221.43|9259.67|9223.67|9253.34|9217.34|251
1588791300000|2020-05-06 18:55:00|9257.45|9221.45|9269.94|9233.94|9272.08|9236.08|9257.43|9221.43|331
1588791600000|2020-05-06 19:00:00|9269.91|9233.91|9269.45|9233.45|9271.02|9235.02|9262.89|9226.89|208
1588791900000|2020-05-06 19:05:00|9269.71|9233.71|9276.6|9240.6|9276.62|9240.62|9269.13|9233.13|256
1588792200000|2020-05-06 19:10:00|9276.63|9240.63|9288.74|9252.74|9288.74|9252.74|9276.43|9240.43|316
1588792500000|2020-05-06 19:15:00|9288.75|9252.75|9313.9|9277.9|9313.9|9277.9|9287.08|9251.08|443
1588792800000|2020-05-06 19:20:00|9314.1|9278.1|9291.89|9255.89|9314.13|9278.13|9287.62|9251.62|303
1588793100000|2020-05-06 19:25:00|9292.09|9256.09|9291.13|9255.13|9298.04|9262.04|9289.36|9253.36|287
1588793400000|2020-05-06 19:30:00|9290.81|9254.81|9274.03|9238.03|9291.11|9255.11|9271.89|9235.89|310
1588793700000|2020-05-06 19:35:00|9273.97|9237.97|9277.75|9241.75|9283.2|9247.2|9273.36|9237.36|294
1588794000000|2020-05-06 19:40:00|9277.82|9241.82|9279.07|9243.07|9280.02|9244.02|9262.58|9226.58|377
1588794300000|2020-05-06 19:45:00|9279.99|9243.99|9270|9234|9279.99|9243.99|9269.98|9233.98|323
1588794600000|2020-05-06 19:50:00|9269.94|9233.94|9285.88|9249.88|9285.98|9249.98|9267.51|9231.51|211
1588794900000|2020-05-06 19:55:00|9285.98|9249.98|9276.25|9240.25|9285.98|9249.98|9274.71|9238.71|301
1588795200000|2020-05-06 20:00:00|9276.21|9240.21|9278.56|9242.56|9278.56|9242.56|9264.16|9228.16|350
1588795500000|2020-05-06 20:05:00|9278.75|9242.75|9259.26|9223.26|9278.75|9242.75|9258.95|9222.95|302
1588795800000|2020-05-06 20:10:00|9259.25|9223.25|9258.65|9222.65|9260.47|9224.47|9250.67|9214.67|326
1588796100000|2020-05-06 20:15:00|9258.66|9222.66|9253.66|9217.66|9258.66|9222.66|9245.89|9209.89|288
1588796400000|2020-05-06 20:20:00|9253.36|9217.36|9264.73|9228.73|9265.32|9229.32|9253.36|9217.36|237
1588796700000|2020-05-06 20:25:00|9264.84|9228.84|9260.83|9224.83|9265.45|9229.45|9257.23|9221.23|155
1588797000000|2020-05-06 20:30:00|9261.02|9225.02|9268.41|9232.41|9268.51|9232.51|9259.69|9223.69|148
1588797300000|2020-05-06 20:35:00|9268.31|9232.31|9278.96|9242.96|9278.96|9242.96|9268.31|9232.31|197
1588797600000|2020-05-06 20:40:00|9278.27|9242.27|9279.58|9243.58|9280.55|9244.55|9270.31|9234.31|206
1588797900000|2020-05-06 20:45:00|9279.57|9243.57|9272.56|9236.56|9279.57|9243.57|9272.56|9236.56|105
1588798200000|2020-05-06 20:50:00|9273.22|9237.22|9277.26|9241.26|9282.82|9246.82|9271.87|9235.87|166
1588798500000|2020-05-06 20:55:00|9276.37|9240.37|9270.02|9234.02|9276.43|9240.43|9270.01|9234.01|110
1588798800000|2020-05-06 21:00:00|9270.06|9234.06|9271.94|9235.94|9271.94|9235.94|9269|9233|75
1588799100000|2020-05-06 21:05:00|9272.21|9236.21|9275.55|9239.55|9277.76|9241.76|9272.01|9236.01|131
1588799400000|2020-05-06 21:10:00|9276|9240|9293.32|9257.32|9301.03|9265.03|9275.99|9239.99|293
1588799700000|2020-05-06 21:15:00|9293.21|9257.21|9303.44|9267.44|9305.61|9269.61|9290.6|9254.6|269
1588800000000|2020-05-06 21:20:00|9303.45|9267.45|9305.17|9269.17|9309.47|9273.47|9303.45|9267.45|187
1588800300000|2020-05-06 21:25:00|9304.23|9268.23|9296.96|9260.96|9304.23|9268.23|9296.64|9260.64|178
1588800600000|2020-05-06 21:30:00|9296.95|9260.95|9311.45|9275.45|9312.83|9276.83|9296.95|9260.95|197
1588800900000|2020-05-06 21:35:00|9311.81|9275.81|9300.04|9264.04|9313.85|9277.85|9299.3|9263.3|255
1588801200000|2020-05-06 21:40:00|9300.06|9264.06|9305.84|9269.84|9308.56|9272.56|9300.06|9264.06|178
1588801500000|2020-05-06 21:45:00|9305.85|9269.85|9296.31|9260.31|9306.98|9270.98|9296.31|9260.31|220
1588801800000|2020-05-06 21:50:00|9296.16|9260.16|9309.09|9273.09|9309.34|9273.34|9293.91|9257.91|261
1588802100000|2020-05-06 21:55:00|9310.35|9274.35|9314.74|9278.74|9319.41|9283.41|9310.35|9274.35|198
1588802400000|2020-05-06 22:00:00|9316.44|9280.44|9333.69|9297.69|9338.1|9302.1|9316.44|9280.44|506
1588802700000|2020-05-06 22:05:00|9333.7|9297.7|9363.56|9327.56|9372.92|9336.92|9333.49|9297.49|503
1588803000000|2020-05-06 22:10:00|9363.57|9327.57|9357.62|9321.62|9368.91|9332.91|9347.62|9311.62|536
1588803300000|2020-05-06 22:15:00|9357.28|9321.28|9351.51|9315.51|9357.35|9321.35|9343.56|9307.56|441
1588803600000|2020-05-06 22:20:00|9351.5|9315.5|9340.76|9304.76|9359.04|9323.04|9340.6|9304.6|341
1588803900000|2020-05-06 22:25:00|9339.61|9303.61|9339.28|9303.28|9341.42|9305.42|9329.18|9293.18|311
1588804200000|2020-05-06 22:30:00|9339.26|9303.26|9326.03|9290.03|9339.26|9303.26|9310.65|9274.65|511
1588804500000|2020-05-06 22:35:00|9325.82|9289.82|9327.3|9291.3|9332.86|9296.86|9324.85|9288.85|263
1588804800000|2020-05-06 22:40:00|9327.28|9291.28|9351.74|9315.74|9353.82|9317.82|9325.81|9289.81|296
1588805100000|2020-05-06 22:45:00|9352.48|9316.48|9385.25|9349.25|9385.25|9349.25|9350.17|9314.17|290
1588805400000|2020-05-06 22:50:00|9385.29|9349.29|9378.35|9342.35|9404.16|9368.16|9374.11|9338.11|694
1588805700000|2020-05-06 22:55:00|9378.4|9342.4|9387.32|9351.32|9387.32|9351.32|9367.15|9331.15|477
1588806000000|2020-05-06 23:00:00|9385.94|9349.94|9410.73|9374.73|9424.52|9388.52|9385.94|9349.94|640
1588806300000|2020-05-06 23:05:00|9410.69|9374.69|9384.19|9348.19|9410.69|9374.69|9372.6|9336.6|630
1588806600000|2020-05-06 23:10:00|9383.99|9347.99|9361.2|9325.2|9386.71|9350.71|9353.47|9317.47|585
1588806900000|2020-05-06 23:15:00|9361.22|9325.22|9358.52|9322.52|9361.62|9325.62|9339.58|9303.58|478
1588807200000|2020-05-06 23:20:00|9359.08|9323.08|9378.13|9342.13|9378.13|9342.13|9356.52|9320.52|344
1588807500000|2020-05-06 23:25:00|9378.1|9342.1|9380.33|9344.33|9381.06|9345.06|9373.63|9337.63|206
1588807800000|2020-05-06 23:30:00|9380.22|9344.22|9334.88|9298.88|9380.64|9344.64|9329.85|9293.85|393
1588808100000|2020-05-06 23:35:00|9334.89|9298.89|9331.38|9295.38|9346.8|9310.8|9326.3|9290.3|523
1588808400000|2020-05-06 23:40:00|9331.47|9295.47|9309.77|9273.77|9331.47|9295.47|9298.77|9262.77|529
1588808700000|2020-05-06 23:45:00|9309.81|9273.81|9260.21|9224.21|9313.17|9277.17|9260.21|9224.21|663
1588809000000|2020-05-06 23:50:00|9260.22|9224.22|9222.85|9186.85|9260.9|9224.9|9184.2|9148.2|912
1588809300000|2020-05-06 23:55:00|9223.17|9187.17|9182.73|9146.73|9224.87|9188.87|9137.49|9101.49|946
1588809600000|2020-05-07 00:00:00|9180.09|9144.09|9118.24|9082.24|9181.28|9145.28|9063.66|9027.66|979
1588809900000|2020-05-07 00:05:00|9117.7|9081.7|9157.5|9121.5|9165.48|9129.48|9091.64|9055.64|882
1588810200000|2020-05-07 00:10:00|9156.29|9120.29|9187.83|9151.83|9196.48|9160.48|9149.81|9113.81|818
1588810500000|2020-05-07 00:15:00|9187.86|9151.86|9176.03|9140.03|9204.14|9168.14|9172.53|9136.53|736
1588810800000|2020-05-07 00:20:00|9176.05|9140.05|9195.31|9159.31|9196.49|9160.49|9172.2|9136.2|617
1588811100000|2020-05-07 00:25:00|9195.32|9159.32|9207.16|9171.16|9220.52|9184.52|9195.07|9159.07|570
1588811400000|2020-05-07 00:30:00|9207.08|9171.08|9218.75|9182.75|9229.45|9193.45|9205.76|9169.76|556
1588811700000|2020-05-07 00:35:00|9219.02|9183.02|9218.77|9182.77|9221.6|9185.6|9210.79|9174.79|485
1588812000000|2020-05-07 00:40:00|9218.78|9182.78|9196.21|9160.21|9220.82|9184.82|9191.6|9155.6|399
1588812300000|2020-05-07 00:45:00|9195.59|9159.59|9215.3|9179.3|9215.3|9179.3|9190.32|9154.32|443
1588812600000|2020-05-07 00:50:00|9215.4|9179.4|9222.3|9186.3|9232.49|9196.49|9214.57|9178.57|629
1588812900000|2020-05-07 00:55:00|9222.06|9186.06|9215.55|9179.55|9222.67|9186.67|9207.12|9171.12|318
1588813200000|2020-05-07 01:00:00|9216.26|9180.26|9247.08|9211.08|9247.46|9211.46|9216.26|9180.26|544
1588813500000|2020-05-07 01:05:00|9247.06|9211.06|9235.66|9199.66|9248.36|9212.36|9233.22|9197.22|330
1588813800000|2020-05-07 01:10:00|9235.67|9199.67|9238.76|9202.76|9245.63|9209.63|9235.67|9199.67|234
1588814100000|2020-05-07 01:15:00|9238.66|9202.66|9226.2|9190.2|9238.66|9202.66|9214.83|9178.83|363
1588814400000|2020-05-07 01:20:00|9226.19|9190.19|9242.48|9206.48|9247.1|9211.1|9224.89|9188.89|370
1588814700000|2020-05-07 01:25:00|9242.46|9206.46|9248.19|9212.19|9253.07|9217.07|9242.45|9206.45|373
1588815000000|2020-05-07 01:30:00|9248.14|9212.14|9269.51|9233.51|9269.51|9233.51|9248.11|9212.11|409
1588815300000|2020-05-07 01:35:00|9269.4|9233.4|9265.3|9229.3|9271.53|9235.53|9262.28|9226.28|354
1588815600000|2020-05-07 01:40:00|9265.56|9229.56|9264.07|9228.07|9271.68|9235.68|9264.07|9228.07|288
1588815900000|2020-05-07 01:45:00|9263.93|9227.93|9268.09|9232.09|9268.09|9232.09|9257.32|9221.32|267
1588816200000|2020-05-07 01:50:00|9268.02|9232.02|9257.62|9221.62|9272.15|9236.15|9256.7|9220.7|182
1588816500000|2020-05-07 01:55:00|9257.48|9221.48|9249.27|9213.27|9257.48|9221.48|9241.86|9205.86|249
1588816800000|2020-05-07 02:00:00|9249.13|9213.13|9239.62|9203.62|9251.41|9215.41|9226.37|9190.37|502
1588817100000|2020-05-07 02:05:00|9239.39|9203.39|9252.44|9216.44|9252.44|9216.44|9237.77|9201.77|248
1588817400000|2020-05-07 02:10:00|9252.78|9216.78|9257.22|9221.22|9261.03|9225.03|9251.51|9215.51|258
1588817700000|2020-05-07 02:15:00|9257.09|9221.09|9283.18|9247.18|9286.33|9250.33|9253.58|9217.58|346
1588818000000|2020-05-07 02:20:00|9283.19|9247.19|9284.98|9248.98|9288.98|9252.98|9275.61|9239.61|262
1588818300000|2020-05-07 02:25:00|9284.99|9248.99|9283.71|9247.71|9284.99|9248.99|9274.91|9238.91|368
1588818600000|2020-05-07 02:30:00|9283.44|9247.44|9298.86|9262.86|9301.32|9265.32|9283.4|9247.4|425
1588818900000|2020-05-07 02:35:00|9298.52|9262.52|9359.2|9323.2|9361.07|9325.07|9298.52|9262.52|562
1588819200000|2020-05-07 02:40:00|9357.32|9321.32|9357.37|9321.37|9357.37|9321.37|9331.61|9295.61|743
1588819500000|2020-05-07 02:45:00|9356.19|9320.19|9356.05|9320.05|9396.2|9360.2|9354.59|9318.59|900
1588819800000|2020-05-07 02:50:00|9356.45|9320.45|9346.69|9310.69|9359.86|9323.86|9345.33|9309.33|630
1588820100000|2020-05-07 02:55:00|9346.68|9310.68|9357.8|9321.8|9358.88|9322.88|9330.03|9294.03|551
1588820400000|2020-05-07 03:00:00|9358.28|9322.28|9325.58|9289.58|9374.53|9338.53|9313.22|9277.22|727
1588820700000|2020-05-07 03:05:00|9325.59|9289.59|9328.69|9292.69|9336.96|9300.96|9321.84|9285.84|458
1588821000000|2020-05-07 03:10:00|9328.59|9292.59|9326.75|9290.75|9329.84|9293.84|9317.34|9281.34|442
1588821300000|2020-05-07 03:15:00|9326.76|9290.76|9340.88|9304.88|9348.32|9312.32|9317.43|9281.43|656
1588821600000|2020-05-07 03:20:00|9341.05|9305.05|9337.94|9301.94|9341.85|9305.85|9331.59|9295.59|482
1588821900000|2020-05-07 03:25:00|9337.93|9301.93|9341.34|9305.34|9353.84|9317.84|9334.75|9298.75|505
1588822200000|2020-05-07 03:30:00|9341.32|9305.32|9329.94|9293.94|9345.12|9309.12|9329.88|9293.88|384
1588822500000|2020-05-07 03:35:00|9330.51|9294.51|9317.76|9281.76|9330.51|9294.51|9303.12|9267.12|507
1588822800000|2020-05-07 03:40:00|9317.83|9281.83|9302.27|9266.27|9320.22|9284.22|9297.94|9261.94|567
1588823100000|2020-05-07 03:45:00|9302.24|9266.24|9317.62|9281.62|9319.72|9283.72|9300.83|9264.83|527
1588823400000|2020-05-07 03:50:00|9317.58|9281.58|9312.08|9276.08|9327.61|9291.61|9311.51|9275.51|363
1588823700000|2020-05-07 03:55:00|9312.18|9276.18|9321.41|9285.41|9324.29|9288.29|9286.38|9250.38|576
1588824000000|2020-05-07 04:00:00|9320.94|9284.94|9343.61|9307.61|9343.61|9307.61|9308.92|9272.92|585
1588824300000|2020-05-07 04:05:00|9343.58|9307.58|9333.24|9297.24|9343.58|9307.58|9332.37|9296.37|352
1588824600000|2020-05-07 04:10:00|9333.4|9297.4|9330.68|9294.68|9339.27|9303.27|9325.2|9289.2|451
1588824900000|2020-05-07 04:15:00|9329.69|9293.69|9337.13|9301.13|9337.35|9301.35|9323.38|9287.38|372
1588825200000|2020-05-07 04:20:00|9337.06|9301.06|9337.71|9301.71|9343.79|9307.79|9336.45|9300.45|305
1588825500000|2020-05-07 04:25:00|9337.7|9301.7|9314.05|9278.05|9339.04|9303.04|9312.38|9276.38|309
1588825800000|2020-05-07 04:30:00|9313.68|9277.68|9311.09|9275.09|9313.68|9277.68|9291.67|9255.67|637
1588826100000|2020-05-07 04:35:00|9310.99|9274.99|9306.44|9270.44|9320.47|9284.47|9304.78|9268.78|423
1588826400000|2020-05-07 04:40:00|9306.45|9270.45|9307.38|9271.38|9309.92|9273.92|9294.31|9258.31|432
1588826700000|2020-05-07 04:45:00|9307.37|9271.37|9289.06|9253.06|9307.98|9271.98|9278.27|9242.27|609
1588827000000|2020-05-07 04:50:00|9289.5|9253.5|9298.38|9262.38|9299.98|9263.98|9279.26|9243.26|437
1588827300000|2020-05-07 04:55:00|9298.36|9262.36|9305.17|9269.17|9306.9|9270.9|9296.75|9260.75|349
1588827600000|2020-05-07 05:00:00|9306.34|9270.34|9296.64|9260.64|9313.45|9277.45|9294.76|9258.76|352
1588827900000|2020-05-07 05:05:00|9296.14|9260.14|9287.85|9251.85|9296.36|9260.36|9285.16|9249.16|368
1588828200000|2020-05-07 05:10:00|9287.75|9251.75|9288|9252|9294.93|9258.93|9284.05|9248.05|448
1588828500000|2020-05-07 05:15:00|9287.94|9251.94|9287.34|9251.34|9289.74|9253.74|9261.79|9225.79|557
1588828800000|2020-05-07 05:20:00|9287.37|9251.37|9301.4|9265.4|9302.64|9266.64|9287.12|9251.12|354
1588829100000|2020-05-07 05:25:00|9301.28|9265.28|9318.53|9282.53|9322.24|9286.24|9299.18|9263.18|432
1588829400000|2020-05-07 05:30:00|9318.63|9282.63|9325.04|9289.04|9331.56|9295.56|9318.62|9282.62|345
1588829700000|2020-05-07 05:35:00|9324.84|9288.84|9325.41|9289.41|9327.23|9291.23|9318.69|9282.69|349
1588830000000|2020-05-07 05:40:00|9325.16|9289.16|9328.88|9292.88|9333.35|9297.35|9322.37|9286.37|253
1588830300000|2020-05-07 05:45:00|9328.9|9292.9|9324.29|9288.29|9338.48|9302.48|9324.07|9288.07|436
1588830600000|2020-05-07 05:50:00|9324.33|9288.33|9311.86|9275.86|9325.89|9289.89|9305.67|9269.67|367
1588830900000|2020-05-07 05:55:00|9311.76|9275.76|9297.42|9261.42|9311.79|9275.79|9296.22|9260.22|395
1588831200000|2020-05-07 06:00:00|9297.43|9261.43|9309.95|9273.95|9312.41|9276.41|9296.23|9260.23|410
1588831500000|2020-05-07 06:05:00|9310|9274|9318.12|9282.12|9320.42|9284.42|9309.65|9273.65|276
1588831800000|2020-05-07 06:10:00|9318.05|9282.05|9325|9289|9325.28|9289.28|9318.05|9282.05|298
1588832100000|2020-05-07 06:15:00|9324.99|9288.99|9320.01|9284.01|9331.85|9295.85|9318.96|9282.96|286
1588832400000|2020-05-07 06:20:00|9320.37|9284.37|9325.12|9289.12|9325.13|9289.13|9318.44|9282.44|268
1588832700000|2020-05-07 06:25:00|9324.72|9288.72|9305.86|9269.86|9324.72|9288.72|9305.12|9269.12|373
1588833000000|2020-05-07 06:30:00|9305.72|9269.72|9306.47|9270.47|9310.62|9274.62|9304.32|9268.32|267
1588833300000|2020-05-07 06:35:00|9306.46|9270.46|9314.82|9278.82|9315.41|9279.41|9304.86|9268.86|288
1588833600000|2020-05-07 06:40:00|9314.86|9278.86|9316.5|9280.5|9321.37|9285.37|9314.86|9278.86|261
1588833900000|2020-05-07 06:45:00|9316.33|9280.33|9296.87|9260.87|9316.33|9280.33|9295.27|9259.27|429
1588834200000|2020-05-07 06:50:00|9296.88|9260.88|9294.95|9258.95|9297.35|9261.35|9277.54|9241.54|496
1588834500000|2020-05-07 06:55:00|9294.62|9258.62|9278.81|9242.81|9294.66|9258.66|9275.2|9239.2|431
1588834800000|2020-05-07 07:00:00|9278.83|9242.83|9293.45|9257.45|9293.46|9257.46|9267.84|9231.84|473
1588835100000|2020-05-07 07:05:00|9293.44|9257.44|9306.22|9270.22|9309.51|9273.51|9293.35|9257.35|456
1588835400000|2020-05-07 07:10:00|9306.21|9270.21|9309.04|9273.04|9309.19|9273.19|9299.74|9263.74|419
1588835700000|2020-05-07 07:15:00|9308.88|9272.88|9306.89|9270.89|9325.32|9289.32|9306.37|9270.37|466
1588836000000|2020-05-07 07:20:00|9306.83|9270.83|9313.68|9277.68|9313.68|9277.68|9306.27|9270.27|366
1588836300000|2020-05-07 07:25:00|9313.63|9277.63|9312.25|9276.25|9314.14|9278.14|9304.65|9268.65|340
1588836600000|2020-05-07 07:30:00|9312.26|9276.26|9310.37|9274.37|9317.17|9281.17|9307.76|9271.76|352
1588836900000|2020-05-07 07:35:00|9310.46|9274.46|9309.54|9273.54|9310.64|9274.64|9302.52|9266.52|268
1588837200000|2020-05-07 07:40:00|9309.53|9273.53|9313.21|9277.21|9313.67|9277.67|9306.48|9270.48|229
1588837500000|2020-05-07 07:45:00|9313.19|9277.19|9325.27|9289.27|9326.44|9290.44|9312.6|9276.6|289
1588837800000|2020-05-07 07:50:00|9325.02|9289.02|9322.45|9286.45|9329.68|9293.68|9322.45|9286.45|293
1588838100000|2020-05-07 07:55:00|9322.47|9286.47|9337.82|9301.82|9339.71|9303.71|9322.47|9286.47|390
1588838400000|2020-05-07 08:00:00|9337.78|9301.78|9317.08|9281.08|9337.82|9301.82|9316.43|9280.43|423
1588838700000|2020-05-07 08:05:00|9316.88|9280.88|9320.03|9284.03|9320.03|9284.03|9310.77|9274.77|215
1588839000000|2020-05-07 08:10:00|9320.21|9284.21|9327.26|9291.26|9327.4|9291.4|9319.3|9283.3|431
1588839300000|2020-05-07 08:15:00|9327.42|9291.42|9325.35|9289.35|9331.62|9295.62|9323.78|9287.78|267
1588839600000|2020-05-07 08:20:00|9325.42|9289.42|9313.55|9277.55|9327.12|9291.12|9313.55|9277.55|313
1588839900000|2020-05-07 08:25:00|9313.19|9277.19|9311.82|9275.82|9320.72|9284.72|9311|9275|389
1588840200000|2020-05-07 08:30:00|9312.3|9276.3|9301.55|9265.55|9312.3|9276.3|9301.28|9265.28|351
1588840500000|2020-05-07 08:35:00|9301.56|9265.56|9333.83|9297.83|9334.47|9298.47|9301.51|9265.51|502
1588840800000|2020-05-07 08:40:00|9333.89|9297.89|9344.6|9308.6|9351.24|9315.24|9333.54|9297.54|663
1588841100000|2020-05-07 08:45:00|9344.66|9308.66|9354.28|9318.28|9354.7|9318.7|9341.14|9305.14|470
1588841400000|2020-05-07 08:50:00|9354.37|9318.37|9333.9|9297.9|9355.24|9319.24|9333.35|9297.35|501
1588841700000|2020-05-07 08:55:00|9333.88|9297.88|9363.44|9327.44|9363.44|9327.44|9328.99|9292.99|430
1588842000000|2020-05-07 09:00:00|9363.52|9327.52|9347|9311|9363.76|9327.76|9339.66|9303.66|544
1588842300000|2020-05-07 09:05:00|9346.95|9310.95|9315.75|9279.75|9346.95|9310.95|9297.91|9261.91|513
1588842600000|2020-05-07 09:10:00|9315.76|9279.76|9308.66|9272.66|9321.29|9285.29|9308.66|9272.66|411
1588842900000|2020-05-07 09:15:00|9308.94|9272.94|9312.71|9276.71|9320|9284|9299.51|9263.51|524
1588843200000|2020-05-07 09:20:00|9313.19|9277.19|9322.14|9286.14|9322.27|9286.27|9312.64|9276.64|289
1588843500000|2020-05-07 09:25:00|9322.06|9286.06|9327.73|9291.73|9327.95|9291.95|9317.61|9281.61|265
1588843800000|2020-05-07 09:30:00|9327.91|9291.91|9340.85|9304.85|9341.01|9305.01|9323.48|9287.48|337
1588844100000|2020-05-07 09:35:00|9340.93|9304.93|9340|9304|9344.21|9308.21|9332.32|9296.32|470
1588844400000|2020-05-07 09:40:00|9340.01|9304.01|9337.02|9301.02|9341.1|9305.1|9335.76|9299.76|223
1588844700000|2020-05-07 09:45:00|9337.01|9301.01|9320.76|9284.76|9337.01|9301.01|9320.68|9284.68|356
1588845000000|2020-05-07 09:50:00|9321.11|9285.11|9334.42|9298.42|9339.1|9303.1|9321.11|9285.11|298
1588845300000|2020-05-07 09:55:00|9334.5|9298.5|9340.24|9304.24|9343.53|9307.53|9334.4|9298.4|332
1588845600000|2020-05-07 10:00:00|9340.17|9304.17|9333.67|9297.67|9348.27|9312.27|9325.07|9289.07|467
1588845900000|2020-05-07 10:05:00|9333.71|9297.71|9333.72|9297.72|9333.9|9297.9|9320.88|9284.88|403
1588846200000|2020-05-07 10:10:00|9333.71|9297.71|9336.57|9300.57|9338.16|9302.16|9331.46|9295.46|302
1588846500000|2020-05-07 10:15:00|9336.22|9300.22|9334.59|9298.59|9336.95|9300.95|9331.54|9295.54|243
1588846800000|2020-05-07 10:20:00|9334.57|9298.57|9317.73|9281.73|9335.28|9299.28|9314.14|9278.14|411
1588847100000|2020-05-07 10:25:00|9317.65|9281.65|9309.34|9273.34|9317.81|9281.81|9296.64|9260.64|579
1588847400000|2020-05-07 10:30:00|9310.62|9274.62|9315.65|9279.65|9317.48|9281.48|9299.34|9263.34|513
1588847700000|2020-05-07 10:35:00|9315.67|9279.67|9316.49|9280.49|9317.03|9281.03|9307.44|9271.44|447
1588848000000|2020-05-07 10:40:00|9316.55|9280.55|9328.12|9292.12|9328.2|9292.2|9316.07|9280.07|358
1588848300000|2020-05-07 10:45:00|9328.11|9292.11|9324.84|9288.84|9328.11|9292.11|9323.63|9287.63|352
1588848600000|2020-05-07 10:50:00|9324.79|9288.79|9307.2|9271.2|9324.79|9288.79|9306.23|9270.23|360
1588848900000|2020-05-07 10:55:00|9307.14|9271.14|9319.74|9283.74|9319.88|9283.88|9307.14|9271.14|374
1588849200000|2020-05-07 11:00:00|9319.73|9283.73|9299.41|9263.41|9319.77|9283.77|9290.08|9254.08|388
1588849500000|2020-05-07 11:05:00|9299.71|9263.71|9309.51|9273.51|9312.69|9276.69|9299.71|9263.71|318
1588849800000|2020-05-07 11:10:00|9309.4|9273.4|9286.13|9250.13|9309.63|9273.63|9277.6|9241.6|566
1588850100000|2020-05-07 11:15:00|9285.52|9249.52|9295.27|9259.27|9298.82|9262.82|9283.96|9247.96|390
1588850400000|2020-05-07 11:20:00|9295.24|9259.24|9303.61|9267.61|9303.87|9267.87|9291.34|9255.34|307
1588850700000|2020-05-07 11:25:00|9303.68|9267.68|9308.88|9272.88|9313.81|9277.81|9303.12|9267.12|330
1588851000000|2020-05-07 11:30:00|9308.89|9272.89|9328.55|9292.55|9328.92|9292.92|9304.98|9268.98|548
1588851300000|2020-05-07 11:35:00|9328.51|9292.51|9321.24|9285.24|9328.51|9292.51|9320.22|9284.22|317
1588851600000|2020-05-07 11:40:00|9321.33|9285.33|9321.95|9285.95|9323.15|9287.15|9315.48|9279.48|264
1588851900000|2020-05-07 11:45:00|9322.03|9286.03|9316.15|9280.15|9323.91|9287.91|9311.83|9275.83|393
1588852200000|2020-05-07 11:50:00|9315.86|9279.86|9311.72|9275.72|9317.68|9281.68|9305.85|9269.85|361
1588852500000|2020-05-07 11:55:00|9311.71|9275.71|9309.02|9273.02|9315.07|9279.07|9304.26|9268.26|296
1588852800000|2020-05-07 12:00:00|9308.73|9272.73|9320.46|9284.46|9325.13|9289.13|9308.62|9272.62|476
1588853100000|2020-05-07 12:05:00|9320.45|9284.45|9315.35|9279.35|9321.3|9285.3|9313.86|9277.86|344
1588853400000|2020-05-07 12:10:00|9315.29|9279.29|9303.95|9267.95|9316.61|9280.61|9303.95|9267.95|236
1588853700000|2020-05-07 12:15:00|9302.83|9266.83|9311.6|9275.6|9312.36|9276.36|9289.75|9253.75|444
1588854000000|2020-05-07 12:20:00|9311.38|9275.38|9314.82|9278.82|9314.94|9278.94|9310.5|9274.5|314
1588854300000|2020-05-07 12:25:00|9314.81|9278.81|9317.52|9281.52|9319.89|9283.89|9314.33|9278.33|278
1588854600000|2020-05-07 12:30:00|9317.69|9281.69|9323.84|9287.84|9325.33|9289.33|9317.21|9281.21|282
1588854900000|2020-05-07 12:35:00|9323.64|9287.64|9362.59|9326.59|9362.95|9326.95|9323.64|9287.64|568
1588855200000|2020-05-07 12:40:00|9362.54|9326.54|9354.15|9318.15|9364.83|9328.83|9348.67|9312.67|688
1588855500000|2020-05-07 12:45:00|9354.19|9318.19|9381.71|9345.71|9382.49|9346.49|9347.12|9311.12|585
1588855800000|2020-05-07 12:50:00|9381.77|9345.77|9401.27|9365.27|9404.65|9368.65|9374.05|9338.05|799
1588856100000|2020-05-07 12:55:00|9401.26|9365.26|9403.19|9367.19|9403.64|9367.64|9382.65|9346.65|600
1588856400000|2020-05-07 13:00:00|9402.46|9366.46|9372.41|9336.41|9426.88|9390.88|9365.37|9329.37|886
1588856700000|2020-05-07 13:05:00|9372.42|9336.42|9379.67|9343.67|9381.78|9345.78|9369.18|9333.18|573
1588857000000|2020-05-07 13:10:00|9379.84|9343.84|9410.12|9374.12|9410.48|9374.48|9374.64|9338.64|722
1588857300000|2020-05-07 13:15:00|9410.17|9374.17|9469|9433|9486.61|9450.61|9406.05|9370.05|968
1588857600000|2020-05-07 13:20:00|9468.99|9432.99|9580.21|9544.21|9611.53|9575.53|9468.77|9432.77|980
1588857900000|2020-05-07 13:25:00|9580.9|9544.9|9467.61|9431.61|9582.29|9546.29|9463.69|9427.69|1068
1588858200000|2020-05-07 13:30:00|9468.5|9432.5|9522.95|9486.95|9530.51|9494.51|9467.36|9431.36|887
1588858500000|2020-05-07 13:35:00|9522.93|9486.93|9497.25|9461.25|9524.7|9488.7|9488.17|9452.17|737
1588858800000|2020-05-07 13:40:00|9497.62|9461.62|9519.59|9483.59|9527.86|9491.86|9497.16|9461.16|668
1588859100000|2020-05-07 13:45:00|9520.46|9484.46|9549.42|9513.42|9549.42|9513.42|9520.46|9484.46|694
1588859400000|2020-05-07 13:50:00|9549.43|9513.43|9526.92|9490.92|9564.61|9528.61|9515.97|9479.97|642
1588859700000|2020-05-07 13:55:00|9527.4|9491.4|9513.42|9477.42|9530.35|9494.35|9507.34|9471.34|713
1588860000000|2020-05-07 14:00:00|9513.7|9477.7|9538.2|9502.2|9540.49|9504.49|9513.6|9477.6|602
1588860300000|2020-05-07 14:05:00|9538.38|9502.38|9543.26|9507.26|9543.57|9507.57|9527.8|9491.8|563
1588860600000|2020-05-07 14:10:00|9543.63|9507.63|9545.46|9509.46|9556.87|9520.87|9537.48|9501.48|492
1588860900000|2020-05-07 14:15:00|9544.83|9508.83|9520.9|9484.9|9550.46|9514.46|9520.84|9484.84|696
1588861200000|2020-05-07 14:20:00|9520.69|9484.69|9518.79|9482.79|9524.68|9488.68|9506.89|9470.89|610
1588861500000|2020-05-07 14:25:00|9518.68|9482.68|9536.87|9500.87|9540.78|9504.78|9518.66|9482.66|392
1588861800000|2020-05-07 14:30:00|9537.1|9501.1|9548.16|9512.16|9551.68|9515.68|9536.58|9500.58|579
1588862100000|2020-05-07 14:35:00|9548.17|9512.17|9542.73|9506.73|9550.04|9514.04|9542.73|9506.73|391
1588862400000|2020-05-07 14:40:00|9542.43|9506.43|9536.81|9500.81|9548.07|9512.07|9536.81|9500.81|404
1588862700000|2020-05-07 14:45:00|9536.74|9500.74|9516.33|9480.33|9540.98|9504.98|9515.44|9479.44|462
1588863000000|2020-05-07 14:50:00|9516.44|9480.44|9527.72|9491.72|9529.12|9493.12|9516.06|9480.06|398
1588863300000|2020-05-07 14:55:00|9527.73|9491.73|9527.8|9491.8|9530.15|9494.15|9522.29|9486.29|348
1588863600000|2020-05-07 15:00:00|9527.86|9491.86|9542.34|9506.34|9546.25|9510.25|9527.62|9491.62|382
1588863900000|2020-05-07 15:05:00|9542.62|9506.62|9549.07|9513.07|9550.6|9514.6|9540.24|9504.24|430
1588864200000|2020-05-07 15:10:00|9549.08|9513.08|9560.13|9524.13|9560.37|9524.37|9543.78|9507.78|435
1588864500000|2020-05-07 15:15:00|9560.77|9524.77|9569.74|9533.74|9587.24|9551.24|9560.77|9524.77|708
1588864800000|2020-05-07 15:20:00|9569.75|9533.75|9560.93|9524.93|9570.63|9534.63|9554.48|9518.48|471
1588865100000|2020-05-07 15:25:00|9560.06|9524.06|9534.25|9498.25|9571.42|9535.42|9532.22|9496.22|520
1588865400000|2020-05-07 15:30:00|9533.87|9497.87|9471.78|9435.78|9533.87|9497.87|9407.08|9371.08|1010
1588865700000|2020-05-07 15:35:00|9471.98|9435.98|9478.53|9442.53|9490.47|9454.47|9471.31|9435.31|814
1588866000000|2020-05-07 15:40:00|9478.3|9442.3|9508.28|9472.28|9509.96|9473.96|9471.82|9435.82|602
1588866300000|2020-05-07 15:45:00|9508.65|9472.65|9529.98|9493.98|9535.75|9499.75|9508.01|9472.01|749
1588866600000|2020-05-07 15:50:00|9530.07|9494.07|9547.97|9511.97|9555.16|9519.16|9529.97|9493.97|639
1588866900000|2020-05-07 15:55:00|9547.29|9511.29|9542.6|9506.6|9549.03|9513.03|9532.86|9496.86|569
1588867200000|2020-05-07 16:00:00|9543.41|9507.41|9579.86|9543.86|9587.06|9551.06|9543.29|9507.29|817
1588867500000|2020-05-07 16:05:00|9579.94|9543.94|9559.87|9523.87|9580.01|9544.01|9554.83|9518.83|547
1588867800000|2020-05-07 16:10:00|9559.86|9523.86|9566.64|9530.64|9574.47|9538.47|9557.85|9521.85|552
1588868100000|2020-05-07 16:15:00|9567.48|9531.48|9574.58|9538.58|9574.96|9538.96|9562.12|9526.12|503
1588868400000|2020-05-07 16:20:00|9574.63|9538.63|9537.59|9501.59|9574.63|9538.63|9537.59|9501.59|586
1588868700000|2020-05-07 16:25:00|9537.71|9501.71|9556.86|9520.86|9557.52|9521.52|9537.71|9501.71|622
1588869000000|2020-05-07 16:30:00|9556.87|9520.87|9570.7|9534.7|9572.53|9536.53|9549.09|9513.09|554
1588869300000|2020-05-07 16:35:00|9570.73|9534.73|9576.48|9540.48|9578.17|9542.17|9568.21|9532.21|476
1588869600000|2020-05-07 16:40:00|9576.4|9540.4|9578.92|9542.92|9579.53|9543.53|9566.9|9530.9|322
1588869900000|2020-05-07 16:45:00|9578.68|9542.68|9615.74|9579.74|9615.86|9579.86|9578.68|9542.68|635
1588870200000|2020-05-07 16:50:00|9615.98|9579.98|9595.04|9559.04|9660.29|9624.29|9594.77|9558.77|851
1588870500000|2020-05-07 16:55:00|9595.35|9559.35|9659.43|9623.43|9662.04|9626.04|9595.35|9559.35|795
1588870800000|2020-05-07 17:00:00|9659.47|9623.47|9711.93|9675.93|9712.2|9676.2|9659.3|9623.3|1005
1588871100000|2020-05-07 17:05:00|9711.94|9675.94|9740.48|9704.48|9757.76|9721.76|9696.15|9660.15|967
1588871400000|2020-05-07 17:10:00|9740.44|9704.44|9718.59|9682.59|9782.59|9746.59|9706.06|9670.06|1015
1588871700000|2020-05-07 17:15:00|9717.67|9681.67|9747.05|9711.05|9754.86|9718.86|9713.93|9677.93|904
1588872000000|2020-05-07 17:20:00|9746.93|9710.93|9808.86|9772.86|9817.17|9781.17|9741.93|9705.93|797
1588872300000|2020-05-07 17:25:00|9808.59|9772.59|9774.2|9738.2|9837.97|9801.97|9774.08|9738.08|967
1588872600000|2020-05-07 17:30:00|9772.81|9736.81|9872.51|9836.51|9876.04|9840.04|9772.81|9736.81|884
1588872900000|2020-05-07 17:35:00|9871.19|9835.19|9906.93|9870.93|9910.89|9874.89|9845.74|9809.74|1005
1588873200000|2020-05-07 17:40:00|9906.94|9870.94|9825|9789|9924.01|9888.01|9819.58|9783.58|1010
1588873500000|2020-05-07 17:45:00|9824.97|9788.97|9817.41|9781.41|9856.86|9820.86|9786.23|9750.23|1021
1588873800000|2020-05-07 17:50:00|9817.43|9781.43|9833.82|9797.82|9840.97|9804.97|9809.99|9773.99|921
1588874100000|2020-05-07 17:55:00|9833.75|9797.75|9866.01|9830.01|9866.27|9830.27|9826.47|9790.47|882
1588874400000|2020-05-07 18:00:00|9866.23|9830.23|9855.97|9819.97|9878.63|9842.63|9855.97|9819.97|876
1588874700000|2020-05-07 18:05:00|9856.35|9820.35|9809.02|9773.02|9871.11|9835.11|9806.66|9770.66|864
1588875000000|2020-05-07 18:10:00|9809.08|9773.08|9796.76|9760.76|9825.45|9789.45|9772.63|9736.63|885
1588875300000|2020-05-07 18:15:00|9796.67|9760.67|9808.33|9772.33|9819.14|9783.14|9793.93|9757.93|752
1588875600000|2020-05-07 18:20:00|9808.68|9772.68|9837.85|9801.85|9847.42|9811.42|9806.99|9770.99|783
1588875900000|2020-05-07 18:25:00|9837.35|9801.35|9817.14|9781.14|9839.54|9803.54|9816.92|9780.92|552
1588876200000|2020-05-07 18:30:00|9817.33|9781.33|9848.33|9812.33|9859.46|9823.46|9816.68|9780.68|571
1588876500000|2020-05-07 18:35:00|9848.5|9812.5|9870.19|9834.19|9870.19|9834.19|9847.91|9811.91|434
1588876800000|2020-05-07 18:40:00|9870.25|9834.25|9851.42|9815.42|9871.81|9835.81|9851.28|9815.28|457
1588877100000|2020-05-07 18:45:00|9851.44|9815.44|9842.45|9806.45|9861.03|9825.03|9842.45|9806.45|464
1588877400000|2020-05-07 18:50:00|9842.58|9806.58|9849.92|9813.92|9850.01|9814.01|9831.14|9795.14|526
1588877700000|2020-05-07 18:55:00|9849.94|9813.94|9828.36|9792.36|9852.12|9816.12|9827.98|9791.98|303
1588878000000|2020-05-07 19:00:00|9828.38|9792.38|9854.54|9818.54|9854.89|9818.89|9828.25|9792.25|582
1588878300000|2020-05-07 19:05:00|9854.63|9818.63|9846.95|9810.95|9860.62|9824.62|9845.83|9809.83|483
1588878600000|2020-05-07 19:10:00|9847|9811|9851.27|9815.27|9855.51|9819.51|9847|9811|263
1588878900000|2020-05-07 19:15:00|9851.28|9815.28|9847.94|9811.94|9854.24|9818.24|9845.39|9809.39|315
1588879200000|2020-05-07 19:20:00|9848.37|9812.37|9864.15|9828.15|9864.4|9828.4|9848.18|9812.18|301
1588879500000|2020-05-07 19:25:00|9864.5|9828.5|9883.73|9847.73|9898.86|9862.86|9864.5|9828.5|639
1588879800000|2020-05-07 19:30:00|9883.7|9847.7|9931.83|9895.83|9936.3|9900.3|9873.96|9837.96|637
1588880100000|2020-05-07 19:35:00|9931.94|9895.94|9962.57|9926.57|9978.72|9942.72|9931.94|9895.94|887
1588880400000|2020-05-07 19:40:00|9962.58|9926.58|9941.87|9905.87|9975.28|9939.28|9940.05|9904.05|751
1588880700000|2020-05-07 19:45:00|9941.85|9905.85|9975.04|9939.04|9982.23|9946.23|9941.52|9905.52|620
1588881000000|2020-05-07 19:50:00|9974.78|9938.78|9933.06|9897.06|9984.77|9948.77|9887.56|9851.56|877
1588881300000|2020-05-07 19:55:00|9933.07|9897.07|9894.7|9858.7|9942.19|9906.19|9894.7|9858.7|873
1588881600000|2020-05-07 20:00:00|9894.69|9858.69|9881.78|9845.78|9916.06|9880.06|9854.96|9818.96|878
1588881900000|2020-05-07 20:05:00|9883.04|9847.04|9912.88|9876.88|9918.49|9882.49|9882.98|9846.98|736
1588882200000|2020-05-07 20:10:00|9911.22|9875.22|9915.46|9879.46|9919.62|9883.62|9908.34|9872.34|447
1588882500000|2020-05-07 20:15:00|9915.47|9879.47|9892.36|9856.36|9915.58|9879.58|9890.08|9854.08|504
1588882800000|2020-05-07 20:20:00|9892.41|9856.41|9883.75|9847.75|9892.41|9856.41|9869.54|9833.54|393
1588883100000|2020-05-07 20:25:00|9883.12|9847.12|9901.15|9865.15|9907.45|9871.45|9881.42|9845.42|449
1588883400000|2020-05-07 20:30:00|9901.07|9865.07|9855.23|9819.23|9903.03|9867.03|9853.32|9817.32|587
1588883700000|2020-05-07 20:35:00|9855.02|9819.02|9830.61|9794.61|9859.55|9823.55|9808.63|9772.63|724
1588884000000|2020-05-07 20:40:00|9830.42|9794.42|9847.62|9811.62|9853.4|9817.4|9830.42|9794.42|512
1588884300000|2020-05-07 20:45:00|9847.59|9811.59|9808.62|9772.62|9852.55|9816.55|9808.02|9772.02|493
1588884600000|2020-05-07 20:50:00|9808.6|9772.6|9774.43|9738.43|9812.37|9776.37|9772.36|9736.36|684
1588884900000|2020-05-07 20:55:00|9773.85|9737.85|9821.47|9785.47|9821.77|9785.77|9764.91|9728.91|527
1588885200000|2020-05-07 21:00:00|9820.89|9784.89|9785.62|9749.62|9832.54|9796.54|9785.57|9749.57|569
1588885500000|2020-05-07 21:05:00|9785.65|9749.65|9807.96|9771.96|9813.15|9777.15|9785.44|9749.44|544
1588885800000|2020-05-07 21:10:00|9807.83|9771.83|9829.65|9793.65|9829.72|9793.72|9799.66|9763.66|382
1588886100000|2020-05-07 21:15:00|9829.63|9793.63|9850.68|9814.68|9857.27|9821.27|9829.46|9793.46|479
1588886400000|2020-05-07 21:20:00|9850.84|9814.84|9841.22|9805.22|9852.49|9816.49|9824.61|9788.61|474
1588886700000|2020-05-07 21:25:00|9841.24|9805.24|9867.91|9831.91|9867.91|9831.91|9840.8|9804.8|335
1588887000000|2020-05-07 21:30:00|9867.93|9831.93|9859.81|9823.81|9867.93|9831.93|9834.71|9798.71|342
1588887300000|2020-05-07 21:35:00|9859.87|9823.87|9849.35|9813.35|9860.05|9824.05|9833.35|9797.35|377
1588887600000|2020-05-07 21:40:00|9849.43|9813.43|9854.33|9818.33|9860.96|9824.96|9849.43|9813.43|218
1588887900000|2020-05-07 21:45:00|9854.3|9818.3|9863.54|9827.54|9866.73|9830.73|9853.73|9817.73|196
1588888200000|2020-05-07 21:50:00|9864.28|9828.28|9879.24|9843.24|9879.24|9843.24|9863.22|9827.22|120
1588888500000|2020-05-07 21:55:00|9879.01|9843.01|9903.88|9867.88|9910.73|9874.73|9878.29|9842.29|322
1588888800000|2020-05-07 22:00:00|9903.19|9867.19|9924.36|9888.36|9948.58|9912.58|9903.19|9867.19|540
1588889100000|2020-05-07 22:05:00|9924.26|9888.26|9935.43|9899.43|9943.86|9907.86|9911.51|9875.51|564
1588889400000|2020-05-07 22:10:00|9935.44|9899.44|9943.04|9907.04|9943.04|9907.04|9921.9|9885.9|405
1588889700000|2020-05-07 22:15:00|9943.34|9907.34|9918.65|9882.65|9946.41|9910.41|9915.63|9879.63|555
1588890000000|2020-05-07 22:20:00|9918.34|9882.34|9895.59|9859.59|9919.06|9883.06|9883.74|9847.74|593
1588890300000|2020-05-07 22:25:00|9895.56|9859.56|9900.08|9864.08|9900.76|9864.76|9873.26|9837.26|444
1588890600000|2020-05-07 22:30:00|9900.06|9864.06|9900.42|9864.42|9913.89|9877.89|9893.24|9857.24|480
1588890900000|2020-05-07 22:35:00|9900.59|9864.59|9881.96|9845.96|9901.63|9865.63|9880.26|9844.26|436
1588891200000|2020-05-07 22:40:00|9881.95|9845.95|9879.49|9843.49|9887.83|9851.83|9864.89|9828.89|481
1588891500000|2020-05-07 22:45:00|9879.72|9843.72|9889.69|9853.69|9890.51|9854.51|9873.08|9837.08|449
1588891800000|2020-05-07 22:50:00|9889.7|9853.7|9894.62|9858.62|9899.5|9863.5|9888.79|9852.79|482
1588892100000|2020-05-07 22:55:00|9894.71|9858.71|9925.06|9889.06|9925.06|9889.06|9893.76|9857.76|357
1588892400000|2020-05-07 23:00:00|9923.63|9887.63|9904.2|9868.2|9943.64|9907.64|9902.69|9866.69|575
1588892700000|2020-05-07 23:05:00|9904.24|9868.24|9907.54|9871.54|9919.97|9883.97|9902.34|9866.34|544
1588893000000|2020-05-07 23:10:00|9907.63|9871.63|9907.83|9871.83|9910.12|9874.12|9890.52|9854.52|411
1588893300000|2020-05-07 23:15:00|9909.76|9873.76|9940.28|9904.28|9942.82|9906.82|9909.76|9873.76|671
1588893600000|2020-05-07 23:20:00|9940.34|9904.34|9976.2|9940.2|9977.19|9941.19|9939.73|9903.73|647
1588893900000|2020-05-07 23:25:00|9976.19|9940.19|10003.68|9967.68|10015.8|9979.8|9975.54|9939.54|854
1588894200000|2020-05-07 23:30:00|10003.54|9967.54|10017.73|9981.73|10025.32|9989.32|9975.05|9939.05|835
1588894500000|2020-05-07 23:35:00|10017.78|9981.78|9988.22|9952.22|10027.7|9991.7|9976.81|9940.81|798
1588894800000|2020-05-07 23:40:00|9988.62|9952.62|10027.46|9991.46|10034.89|9998.89|9987.74|9951.74|856
1588895100000|2020-05-07 23:45:00|10028.09|9992.09|10074.31|10038.31|10089.03|10053.03|10021.83|9985.83|939
1588895400000|2020-05-07 23:50:00|10074.13|10038.13|10026.74|9990.74|10074.27|10038.27|10025.16|9989.16|872
1588895700000|2020-05-07 23:55:00|10026.39|9990.39|10022.03|9986.03|10037.71|10001.71|9999.75|9963.75|848
1588896000000|2020-05-08 00:00:00|10022.02|9986.02|9924.28|9888.28|10033.82|9997.82|9921.54|9885.54|854
1588896300000|2020-05-08 00:05:00|9929.37|9893.37|9922.15|9886.15|9954.3|9918.3|9920.3|9884.3|942
1588896600000|2020-05-08 00:10:00|9921.69|9885.69|9943.17|9907.17|9962.46|9926.46|9918.28|9882.28|688
1588896900000|2020-05-08 00:15:00|9943.11|9907.11|9956.51|9920.51|9963.24|9927.24|9935.31|9899.31|554
1588897200000|2020-05-08 00:20:00|9956.5|9920.5|9980.63|9944.63|9982.1|9946.1|9947.22|9911.22|456
1588897500000|2020-05-08 00:25:00|9979.96|9943.96|10005.63|9969.63|10010.67|9974.67|9978.63|9942.63|495
1588897800000|2020-05-08 00:30:00|10004.62|9968.62|10032.1|9996.1|10032.24|9996.24|10003.9|9967.9|578
1588898100000|2020-05-08 00:35:00|10031.79|9995.79|10026.53|9990.53|10040.95|10004.95|10019.09|9983.09|607
1588898400000|2020-05-08 00:40:00|10026.85|9990.85|10053.45|10017.45|10054.2|10018.2|10013.22|9977.22|569
1588898700000|2020-05-08 00:45:00|10053.93|10017.93|10039.16|10003.16|10065.92|10029.92|10038.36|10002.36|632
1588899000000|2020-05-08 00:50:00|10039.14|10003.14|10024.2|9988.2|10044.02|10008.02|10014.72|9978.72|546
1588899300000|2020-05-08 00:55:00|10024.24|9988.24|10055.28|10019.28|10057.78|10021.78|10024.24|9988.24|672
1588899600000|2020-05-08 01:00:00|10055.56|10019.56|10028.04|9992.04|10058.65|10022.65|10025.39|9989.39|711
1588899900000|2020-05-08 01:05:00|10028.71|9992.71|10003.63|9967.63|10032.34|9996.34|9999.18|9963.18|513
1588900200000|2020-05-08 01:10:00|10003.96|9967.96|10003.73|9967.73|10015.94|9979.94|9994.78|9958.78|583
1588900500000|2020-05-08 01:15:00|10003.82|9967.82|10031.46|9995.46|10031.46|9995.46|10001.22|9965.22|313
1588900800000|2020-05-08 01:20:00|10031.39|9995.39|10036.38|10000.38|10038.79|10002.79|10024.72|9988.72|357
1588901100000|2020-05-08 01:25:00|10036.37|10000.37|10014.37|9978.37|10038.94|10002.94|10014.22|9978.22|310
1588901400000|2020-05-08 01:30:00|10014.07|9978.07|10008.2|9972.2|10017.6|9981.6|10007.75|9971.75|289
1588901700000|2020-05-08 01:35:00|10008.19|9972.19|9975.18|9939.18|10008.19|9972.19|9964.18|9928.18|651
1588902000000|2020-05-08 01:40:00|9975.19|9939.19|9980.97|9944.97|9998.09|9962.09|9975.19|9939.19|557
1588902300000|2020-05-08 01:45:00|9980.95|9944.95|9993.57|9957.57|9995.34|9959.34|9969.15|9933.15|401
1588902600000|2020-05-08 01:50:00|9993.67|9957.67|10005.22|9969.22|10013.69|9977.69|9993.67|9957.67|409
1588902900000|2020-05-08 01:55:00|10005.2|9969.2|10020.4|9984.4|10027.88|9991.88|10005.2|9969.2|358
1588903200000|2020-05-08 02:00:00|10019.85|9983.85|9995.72|9959.72|10020.72|9984.72|9995.72|9959.72|297
1588903500000|2020-05-08 02:05:00|9996.92|9960.92|9982.81|9946.81|9997|9961|9977.87|9941.87|478
1588903800000|2020-05-08 02:10:00|9983.01|9947.01|9982.85|9946.85|9984.23|9948.23|9970.99|9934.99|350
1588904100000|2020-05-08 02:15:00|9983.09|9947.09|9974.07|9938.07|9983.09|9947.09|9949.65|9913.65|527
1588904400000|2020-05-08 02:20:00|9974.17|9938.17|9976.45|9940.45|9995.12|9959.12|9973.94|9937.94|507
1588904700000|2020-05-08 02:25:00|9976.75|9940.75|9964.86|9928.86|9990.71|9954.71|9963.46|9927.46|378
1588905000000|2020-05-08 02:30:00|9965.13|9929.13|9949.54|9913.54|9965.66|9929.66|9929.64|9893.64|624
1588905300000|2020-05-08 02:35:00|9949.4|9913.4|9937.98|9901.98|9957.76|9921.76|9936.85|9900.85|411
1588905600000|2020-05-08 02:40:00|9937.8|9901.8|9933.67|9897.67|9939.69|9903.69|9888.53|9852.53|642
1588905900000|2020-05-08 02:45:00|9933.59|9897.59|9950.34|9914.34|9953.46|9917.46|9926.65|9890.65|482
1588906200000|2020-05-08 02:50:00|9950.15|9914.15|9942.05|9906.05|9951.62|9915.62|9938.49|9902.49|369
1588906500000|2020-05-08 02:55:00|9942.27|9906.27|9932.85|9896.85|9947.94|9911.94|9931.81|9895.81|237
1588906800000|2020-05-08 03:00:00|9932.86|9896.86|9916.58|9880.58|9932.97|9896.97|9907.85|9871.85|502
1588907100000|2020-05-08 03:05:00|9916.52|9880.52|9873.06|9837.06|9916.97|9880.97|9865.9|9829.9|539
1588907400000|2020-05-08 03:10:00|9875.66|9839.66|9901.02|9865.02|9901.09|9865.09|9874.41|9838.41|419
1588907700000|2020-05-08 03:15:00|9900.99|9864.99|9905.56|9869.56|9906.64|9870.64|9890.32|9854.32|427
1588908000000|2020-05-08 03:20:00|9908.96|9872.96|9928.05|9892.05|9940.03|9904.03|9907.39|9871.39|453
1588908300000|2020-05-08 03:25:00|9928.16|9892.16|9926.35|9890.35|9936.34|9900.34|9926.17|9890.17|293
1588908600000|2020-05-08 03:30:00|9926.33|9890.33|9939.09|9903.09|9941.29|9905.29|9910.21|9874.21|419
1588908900000|2020-05-08 03:35:00|9939.18|9903.18|9940.32|9904.32|9952.89|9916.89|9939.06|9903.06|441
1588909200000|2020-05-08 03:40:00|9940.31|9904.31|9943.64|9907.64|9947.2|9911.2|9936.62|9900.62|405
1588909500000|2020-05-08 03:45:00|9943.71|9907.71|9970.52|9934.52|9970.55|9934.55|9943.17|9907.17|422
1588909800000|2020-05-08 03:50:00|9972.77|9936.77|9963.8|9927.8|9973.03|9937.03|9961.78|9925.78|412
1588910100000|2020-05-08 03:55:00|9963.95|9927.95|9961.49|9925.49|9967.76|9931.76|9957.86|9921.86|333
1588910400000|2020-05-08 04:00:00|9961.58|9925.58|9931.62|9895.62|9962.59|9926.59|9929.01|9893.01|390
1588910700000|2020-05-08 04:05:00|9931.42|9895.42|9933.34|9897.34|9935.53|9899.53|9924.88|9888.88|365
1588911000000|2020-05-08 04:10:00|9933.35|9897.35|9924.92|9888.92|9945.92|9909.92|9924.92|9888.92|334
1588911300000|2020-05-08 04:15:00|9924.66|9888.66|9908.65|9872.65|9929.81|9893.81|9908.49|9872.49|408
1588911600000|2020-05-08 04:20:00|9908.64|9872.64|9909.81|9873.81|9916.71|9880.71|9908.24|9872.24|494
1588911900000|2020-05-08 04:25:00|9909.71|9873.71|9934.49|9898.49|9935.13|9899.13|9907.64|9871.64|347
1588912200000|2020-05-08 04:30:00|9934.48|9898.48|9922.23|9886.23|9937.76|9901.76|9917.43|9881.43|368
1588912500000|2020-05-08 04:35:00|9922.08|9886.08|9925.61|9889.61|9929.26|9893.26|9922.08|9886.08|238
1588912800000|2020-05-08 04:40:00|9925.44|9889.44|9946.67|9910.67|9946.67|9910.67|9925.44|9889.44|293
1588913100000|2020-05-08 04:45:00|9946.51|9910.51|9945.93|9909.93|9947.59|9911.59|9941.19|9905.19|274
1588913400000|2020-05-08 04:50:00|9945.8|9909.8|9958.72|9922.72|9959.45|9923.45|9945.18|9909.18|262
1588913700000|2020-05-08 04:55:00|9958.71|9922.71|9944.76|9908.76|9959.33|9923.33|9944.75|9908.75|283
1588914000000|2020-05-08 05:00:00|9944.69|9908.69|9922.67|9886.67|9945.24|9909.24|9921.69|9885.69|323
1588914300000|2020-05-08 05:05:00|9922.65|9886.65|9929.6|9893.6|9931.62|9895.62|9922.37|9886.37|196
1588914600000|2020-05-08 05:10:00|9929.72|9893.72|9910.32|9874.32|9929.72|9893.72|9910.32|9874.32|293
1588914900000|2020-05-08 05:15:00|9910.25|9874.25|9914.25|9878.25|9914.43|9878.43|9905.54|9869.54|189
1588915200000|2020-05-08 05:20:00|9914.24|9878.24|9881.79|9845.79|9914.3|9878.3|9854.32|9818.32|636
1588915500000|2020-05-08 05:25:00|9881.9|9845.9|9926.34|9890.34|9927.51|9891.51|9881.9|9845.9|516
1588915800000|2020-05-08 05:30:00|9926.52|9890.52|9932.75|9896.75|9936.07|9900.07|9925.09|9889.09|450
1588916100000|2020-05-08 05:35:00|9932.74|9896.74|9920.91|9884.91|9933.5|9897.5|9910.26|9874.26|359
1588916400000|2020-05-08 05:40:00|9921.08|9885.08|9943.76|9907.76|9944.04|9908.04|9920.75|9884.75|323
1588916700000|2020-05-08 05:45:00|9943.74|9907.74|9927.92|9891.92|9943.74|9907.74|9926.6|9890.6|415
1588917000000|2020-05-08 05:50:00|9928.1|9892.1|9925.34|9889.34|9931.07|9895.07|9923.3|9887.3|382
1588917300000|2020-05-08 05:55:00|9925.32|9889.32|9894.63|9858.63|9926.42|9890.42|9893.06|9857.06|438
1588917600000|2020-05-08 06:00:00|9894.66|9858.66|9874.84|9838.84|9894.67|9858.67|9862.17|9826.17|607
1588917900000|2020-05-08 06:05:00|9875|9839|9841.52|9805.52|9897.14|9861.14|9826.49|9790.49|556
1588918200000|2020-05-08 06:10:00|9841.28|9805.28|9872.07|9836.07|9876.85|9840.85|9838.58|9802.58|629
1588918500000|2020-05-08 06:15:00|9872.1|9836.1|9867.78|9831.78|9884.34|9848.34|9864.32|9828.32|408
1588918800000|2020-05-08 06:20:00|9868.02|9832.02|9832.07|9796.07|9868.09|9832.09|9832.07|9796.07|366
1588919100000|2020-05-08 06:25:00|9832.36|9796.36|9848.74|9812.74|9857.94|9821.94|9828.78|9792.78|446
1588919400000|2020-05-08 06:30:00|9848.84|9812.84|9817.27|9781.27|9848.84|9812.84|9801.01|9765.01|623
1588919700000|2020-05-08 06:35:00|9817.35|9781.35|9818.21|9782.21|9821.77|9785.77|9785.26|9749.26|638
1588920000000|2020-05-08 06:40:00|9818.26|9782.26|9805.69|9769.69|9832.9|9796.9|9800.11|9764.11|581
1588920300000|2020-05-08 06:45:00|9805.71|9769.71|9836.03|9800.03|9837.67|9801.67|9799.35|9763.35|556
1588920600000|2020-05-08 06:50:00|9835.79|9799.79|9826.72|9790.72|9839.38|9803.38|9825.44|9789.44|369
1588920900000|2020-05-08 06:55:00|9826.77|9790.77|9791.93|9755.93|9826.77|9790.77|9785.05|9749.05|542
1588921200000|2020-05-08 07:00:00|9792.1|9756.1|9773.7|9737.7|9792.3|9756.3|9752.1|9716.1|734
1588921500000|2020-05-08 07:05:00|9773.17|9737.17|9804.97|9768.97|9805.15|9769.15|9765.85|9729.85|588
1588921800000|2020-05-08 07:10:00|9804.74|9768.74|9811.65|9775.65|9815.33|9779.33|9795.31|9759.31|469
1588922100000|2020-05-08 07:15:00|9811.98|9775.98|9823.85|9787.85|9830.1|9794.1|9811.65|9775.65|448
1588922400000|2020-05-08 07:20:00|9823.86|9787.86|9824.88|9788.88|9827.12|9791.12|9819.22|9783.22|415
1588922700000|2020-05-08 07:25:00|9824.96|9788.96|9829.73|9793.73|9831.89|9795.89|9821.46|9785.46|374
1588923000000|2020-05-08 07:30:00|9830.23|9794.23|9808.58|9772.58|9830.23|9794.23|9807.56|9771.56|421
1588923300000|2020-05-08 07:35:00|9808.32|9772.32|9805.73|9769.73|9825.39|9789.39|9805.27|9769.27|447
1588923600000|2020-05-08 07:40:00|9805.55|9769.55|9786.14|9750.14|9809.48|9773.48|9786.14|9750.14|451
1588923900000|2020-05-08 07:45:00|9786.13|9750.13|9809.37|9773.37|9809.98|9773.98|9780.53|9744.53|436
1588924200000|2020-05-08 07:50:00|9809.41|9773.41|9834.49|9798.49|9835.35|9799.35|9809.41|9773.41|444
1588924500000|2020-05-08 07:55:00|9834.33|9798.33|9845.7|9809.7|9851.49|9815.49|9832.9|9796.9|485
1588924800000|2020-05-08 08:00:00|9845.71|9809.71|9863.06|9827.06|9867.03|9831.03|9843.92|9807.92|354
1588925100000|2020-05-08 08:05:00|9863.24|9827.24|9851.42|9815.42|9866.01|9830.01|9843.34|9807.34|562
1588925400000|2020-05-08 08:10:00|9851.4|9815.4|9855.81|9819.81|9857.55|9821.55|9851.1|9815.1|467
1588925700000|2020-05-08 08:15:00|9855.93|9819.93|9864.82|9828.82|9864.93|9828.93|9853.28|9817.28|384
1588926000000|2020-05-08 08:20:00|9864.93|9828.93|9865.06|9829.06|9869.01|9833.01|9862.06|9826.06|375
1588926300000|2020-05-08 08:25:00|9865.2|9829.2|9896.56|9860.56|9898.56|9862.56|9864.54|9828.54|402
1588926600000|2020-05-08 08:30:00|9896.1|9860.1|9915.73|9879.73|9917.42|9881.42|9890.45|9854.45|498
1588926900000|2020-05-08 08:35:00|9915.69|9879.69|9913.47|9877.47|9933.05|9897.05|9913.42|9877.42|613
1588927200000|2020-05-08 08:40:00|9914.21|9878.21|9895.19|9859.19|9914.36|9878.36|9895.19|9859.19|414
1588927500000|2020-05-08 08:45:00|9895.11|9859.11|9887.93|9851.93|9896.33|9860.33|9885.58|9849.58|545
1588927800000|2020-05-08 08:50:00|9888.24|9852.24|9880.32|9844.32|9888.24|9852.24|9874.22|9838.22|465
1588928100000|2020-05-08 08:55:00|9880.29|9844.29|9885.56|9849.56|9897.59|9861.59|9876.11|9840.11|533
1588928400000|2020-05-08 09:00:00|9885.24|9849.24|9860.37|9824.37|9885.24|9849.24|9860.37|9824.37|434
1588928700000|2020-05-08 09:05:00|9860.52|9824.52|9865.74|9829.74|9869.95|9833.95|9853.03|9817.03|462
1588929000000|2020-05-08 09:10:00|9865.76|9829.76|9883.85|9847.85|9884.21|9848.21|9863.45|9827.45|404
1588929300000|2020-05-08 09:15:00|9883.45|9847.45|9892.36|9856.36|9899.71|9863.71|9882.94|9846.94|413
1588929600000|2020-05-08 09:20:00|9892.29|9856.29|9891.67|9855.67|9894.42|9858.42|9888.78|9852.78|244
1588929900000|2020-05-08 09:25:00|9891.7|9855.7|9895.84|9859.84|9900.63|9864.63|9891.68|9855.68|305
1588930200000|2020-05-08 09:30:00|9895.82|9859.82|9896.86|9860.86|9902.74|9866.74|9890.35|9854.35|326
1588930500000|2020-05-08 09:35:00|9896.53|9860.53|9872.13|9836.13|9896.77|9860.77|9869.73|9833.73|480
1588930800000|2020-05-08 09:40:00|9872.1|9836.1|9882.78|9846.78|9882.99|9846.99|9871.38|9835.38|395
1588931100000|2020-05-08 09:45:00|9882.63|9846.63|9867.54|9831.54|9883.1|9847.1|9866.82|9830.82|342
1588931400000|2020-05-08 09:50:00|9867.5|9831.5|9876.93|9840.93|9876.94|9840.94|9855.44|9819.44|427
1588931700000|2020-05-08 09:55:00|9876.48|9840.48|9869.68|9833.68|9881.61|9845.61|9869|9833|298
1588932000000|2020-05-08 10:00:00|9869.83|9833.83|9879.55|9843.55|9880.31|9844.31|9853.81|9817.81|369
1588932300000|2020-05-08 10:05:00|9879.53|9843.53|9886.48|9850.48|9889.62|9853.62|9878.03|9842.03|254
1588932600000|2020-05-08 10:10:00|9886.37|9850.37|9894.38|9858.38|9894.7|9858.7|9876.58|9840.58|302
1588932900000|2020-05-08 10:15:00|9894.32|9858.32|9910.58|9874.58|9910.83|9874.83|9893.36|9857.36|288
1588933200000|2020-05-08 10:20:00|9910.7|9874.7|9906.36|9870.36|9910.71|9874.71|9903.26|9867.26|362
1588933500000|2020-05-08 10:25:00|9906.08|9870.08|9920.6|9884.6|9920.9|9884.9|9905.55|9869.55|507
1588933800000|2020-05-08 10:30:00|9921.43|9885.43|9906.78|9870.78|9922.95|9886.95|9906.77|9870.77|401
1588934100000|2020-05-08 10:35:00|9906.62|9870.62|9913.16|9877.16|9915.88|9879.88|9901.66|9865.66|394
1588934400000|2020-05-08 10:40:00|9913.17|9877.17|9920.12|9884.12|9920.12|9884.12|9911.54|9875.54|333
1588934700000|2020-05-08 10:45:00|9920.09|9884.09|9950.92|9914.92|9952.76|9916.76|9919.94|9883.94|552
1588935000000|2020-05-08 10:50:00|9950.93|9914.93|9987.07|9951.07|9987.07|9951.07|9950.91|9914.91|698
1588935300000|2020-05-08 10:55:00|9986.88|9950.88|9983.58|9947.58|9986.88|9950.88|9973.09|9937.09|556
1588935600000|2020-05-08 11:00:00|9983.51|9947.51|9959.02|9923.02|9983.51|9947.51|9949.9|9913.9|660
1588935900000|2020-05-08 11:05:00|9958.91|9922.91|9951.14|9915.14|9964.48|9928.48|9950.73|9914.73|375
1588936200000|2020-05-08 11:10:00|9951.01|9915.01|9939.62|9903.62|9953.1|9917.1|9938.22|9902.22|548
1588936500000|2020-05-08 11:15:00|9939.45|9903.45|9937.47|9901.47|9939.45|9903.45|9925.73|9889.73|550
1588936800000|2020-05-08 11:20:00|9937.43|9901.43|9947.68|9911.68|9949.47|9913.47|9936.08|9900.08|379
1588937100000|2020-05-08 11:25:00|9947.81|9911.81|9961.69|9925.69|9966.83|9930.83|9946.74|9910.74|415
1588937400000|2020-05-08 11:30:00|9961.88|9925.88|9961.29|9925.29|9980.52|9944.52|9961.15|9925.15|424
1588937700000|2020-05-08 11:35:00|9961.32|9925.32|9949.45|9913.45|9961.68|9925.68|9944.53|9908.53|434
1588938000000|2020-05-08 11:40:00|9949.71|9913.71|9960.81|9924.81|9963.78|9927.78|9949.58|9913.58|369
1588938300000|2020-05-08 11:45:00|9960.82|9924.82|9950.93|9914.93|9960.94|9924.94|9939.09|9903.09|445
1588938600000|2020-05-08 11:50:00|9950.91|9914.91|9929.66|9893.66|9950.91|9914.91|9928.31|9892.31|356
1588938900000|2020-05-08 11:55:00|9929.65|9893.65|9931.26|9895.26|9931.26|9895.26|9909.62|9873.62|521
1588939200000|2020-05-08 12:00:00|9931.24|9895.24|9847.3|9811.3|9932.01|9896.01|9844.28|9808.28|777
1588939500000|2020-05-08 12:05:00|9847|9811|9871.97|9835.97|9875.14|9839.14|9836.82|9800.82|853
1588939800000|2020-05-08 12:10:00|9871.76|9835.76|9889.28|9853.28|9889.28|9853.28|9867.08|9831.08|561
1588940100000|2020-05-08 12:15:00|9889|9853|9882.6|9846.6|9890.86|9854.86|9879.33|9843.33|381
1588940400000|2020-05-08 12:20:00|9882.48|9846.48|9886.87|9850.87|9886.88|9850.88|9879.75|9843.75|397
1588940700000|2020-05-08 12:25:00|9886.86|9850.86|9924.99|9888.99|9924.99|9888.99|9886.86|9850.86|455
1588941000000|2020-05-08 12:30:00|9924.96|9888.96|9912.81|9876.81|9941.3|9905.3|9908.72|9872.72|525
1588941300000|2020-05-08 12:35:00|9912.72|9876.72|9928.11|9892.11|9928.11|9892.11|9909.76|9873.76|358
1588941600000|2020-05-08 12:40:00|9928.66|9892.66|9901.48|9865.48|9928.66|9892.66|9900.13|9864.13|452
1588941900000|2020-05-08 12:45:00|9901.47|9865.47|9878.76|9842.76|9903.8|9867.8|9877.44|9841.44|409
1588942200000|2020-05-08 12:50:00|9878.77|9842.77|9881.88|9845.88|9885.59|9849.59|9869.43|9833.43|396
1588942500000|2020-05-08 12:55:00|9881.84|9845.84|9860.5|9824.5|9881.91|9845.91|9858.68|9822.68|369
1588942800000|2020-05-08 13:00:00|9860.6|9824.6|9882.99|9846.99|9886.04|9850.04|9852.09|9816.09|485
1588943100000|2020-05-08 13:05:00|9883.12|9847.12|9883.04|9847.04|9883.12|9847.12|9867.44|9831.44|314
1588943400000|2020-05-08 13:10:00|9884.75|9848.75|9895.74|9859.74|9895.74|9859.74|9882.34|9846.34|267
1588943700000|2020-05-08 13:15:00|9895.75|9859.75|9892.97|9856.97|9900.69|9864.69|9892.97|9856.97|325
1588944000000|2020-05-08 13:20:00|9892.79|9856.79|9874.76|9838.76|9892.79|9856.79|9868.18|9832.18|349
1588944300000|2020-05-08 13:25:00|9874.59|9838.59|9886.96|9850.96|9892.33|9856.33|9872.12|9836.12|347
1588944600000|2020-05-08 13:30:00|9887.13|9851.13|9909.76|9873.76|9910.13|9874.13|9887.13|9851.13|346
1588944900000|2020-05-08 13:35:00|9909.77|9873.77|9919.59|9883.59|9924.54|9888.54|9908.74|9872.74|361
1588945200000|2020-05-08 13:40:00|9919.62|9883.62|9903.87|9867.87|9928.11|9892.11|9900.2|9864.2|484
1588945500000|2020-05-08 13:45:00|9903.79|9867.79|9915.96|9879.96|9918.42|9882.42|9902.24|9866.24|311
1588945800000|2020-05-08 13:50:00|9915.94|9879.94|9902.79|9866.79|9917.87|9881.87|9902.36|9866.36|391
1588946100000|2020-05-08 13:55:00|9902.85|9866.85|9914.93|9878.93|9914.94|9878.94|9902.85|9866.85|272
1588946400000|2020-05-08 14:00:00|9915.1|9879.1|9912.55|9876.55|9917.5|9881.5|9907.14|9871.14|330
1588946700000|2020-05-08 14:05:00|9912.58|9876.58|9947.55|9911.55|9948.46|9912.46|9912.19|9876.19|399
1588947000000|2020-05-08 14:10:00|9947.56|9911.56|9978.75|9942.75|9979.42|9943.42|9946.56|9910.56|705
1588947300000|2020-05-08 14:15:00|9978.74|9942.74|9957.73|9921.73|9978.74|9942.74|9955.37|9919.37|511
1588947600000|2020-05-08 14:20:00|9957.76|9921.76|9969.88|9933.88|9970.08|9934.08|9957.47|9921.47|277
1588947900000|2020-05-08 14:25:00|9970.08|9934.08|9976.84|9940.84|9981.3|9945.3|9968.4|9932.4|410
1588948200000|2020-05-08 14:30:00|9976.82|9940.82|9957.56|9921.56|9976.82|9940.82|9957.52|9921.52|392
1588948500000|2020-05-08 14:35:00|9957.52|9921.52|9961.25|9925.25|9962.96|9926.96|9951.85|9915.85|291
1588948800000|2020-05-08 14:40:00|9961.26|9925.26|9983.57|9947.57|9986.54|9950.54|9961.2|9925.2|380
1588949100000|2020-05-08 14:45:00|9983.65|9947.65|10013.96|9977.96|10023.54|9987.54|9983.65|9947.65|547
1588949400000|2020-05-08 14:50:00|10014.35|9978.35|9997.11|9961.11|10022.42|9986.42|9996.89|9960.89|594
1588949700000|2020-05-08 14:55:00|9997.12|9961.12|9990.68|9954.68|10003.75|9967.75|9982.34|9946.34|457
1588950000000|2020-05-08 15:00:00|9990.55|9954.55|10013.59|9977.59|10014.07|9978.07|9984.85|9948.85|527
1588950300000|2020-05-08 15:05:00|10013.55|9977.55|10011.56|9975.56|10019.05|9983.05|10007.26|9971.26|479
1588950600000|2020-05-08 15:10:00|10011.55|9975.55|10016.28|9980.28|10021.58|9985.58|10010.94|9974.94|307
1588950900000|2020-05-08 15:15:00|10015.73|9979.73|10021.15|9985.15|10036.21|10000.21|10012.67|9976.67|519
1588951200000|2020-05-08 15:20:00|10021.21|9985.21|10039.63|10003.63|10042.94|10006.94|10021.21|9985.21|410
1588951500000|2020-05-08 15:25:00|10040.75|10004.75|10033.93|9997.93|10041.43|10005.43|10012.04|9976.04|518
1588951800000|2020-05-08 15:30:00|10033.91|9997.91|10002.45|9966.45|10039.37|10003.37|10001.75|9965.75|540
1588952100000|2020-05-08 15:35:00|10002.86|9966.86|10004.47|9968.47|10006.44|9970.44|9990.23|9954.23|461
1588952400000|2020-05-08 15:40:00|10003.26|9967.26|10003.17|9967.17|10020.72|9984.72|9997.8|9961.8|364
1588952700000|2020-05-08 15:45:00|10003.58|9967.58|9999.7|9963.7|10008.65|9972.65|9992.93|9956.93|279
1588953000000|2020-05-08 15:50:00|9999.71|9963.71|9952.15|9916.15|10006.4|9970.4|9951.73|9915.73|385
1588953300000|2020-05-08 15:55:00|9952.21|9916.21|9973.93|9937.93|9982.63|9946.63|9949.75|9913.75|511
1588953600000|2020-05-08 16:00:00|9974.07|9938.07|10002.72|9966.72|10010.29|9974.29|9961.68|9925.68|677
1588953900000|2020-05-08 16:05:00|10002.5|9966.5|10019.45|9983.45|10022.91|9986.91|10002.5|9966.5|504
1588954200000|2020-05-08 16:10:00|10019.53|9983.53|10008.61|9972.61|10021.15|9985.15|10006.39|9970.39|322
1588954500000|2020-05-08 16:15:00|10008.6|9972.6|10011.42|9975.42|10018.66|9982.66|10007.59|9971.59|330
1588954800000|2020-05-08 16:20:00|10011.43|9975.43|9986.36|9950.36|10011.93|9975.93|9979.28|9943.28|414
1588955100000|2020-05-08 16:25:00|9986.44|9950.44|9997.63|9961.63|9998.05|9962.05|9984.61|9948.61|236
1588955400000|2020-05-08 16:30:00|9997.87|9961.87|10010.93|9974.93|10012.19|9976.19|9997.87|9961.87|429
1588955700000|2020-05-08 16:35:00|10010.92|9974.92|10012.81|9976.81|10016.55|9980.55|10007.7|9971.7|388
1588956000000|2020-05-08 16:40:00|10012.75|9976.75|10012.13|9976.13|10017.34|9981.34|10010.21|9974.21|297
1588956300000|2020-05-08 16:45:00|10012.14|9976.14|9988.07|9952.07|10013.48|9977.48|9988.07|9952.07|348
1588956600000|2020-05-08 16:50:00|9988.04|9952.04|9998.55|9962.55|10001.11|9965.11|9987.64|9951.64|353
1588956900000|2020-05-08 16:55:00|9998.45|9962.45|10005.7|9969.7|10006.19|9970.19|9994.03|9958.03|328
1588957200000|2020-05-08 17:00:00|10005.62|9969.62|9987.96|9951.96|10009.42|9973.42|9986.14|9950.14|358
1588957500000|2020-05-08 17:05:00|9987.95|9951.95|9977.63|9941.63|9992.75|9956.75|9970.95|9934.95|384
1588957800000|2020-05-08 17:10:00|9977.56|9941.56|9964.19|9928.19|9979.17|9943.17|9959.46|9923.46|390
1588958100000|2020-05-08 17:15:00|9964.27|9928.27|9978.64|9942.64|9979.15|9943.15|9964.2|9928.2|320
1588958400000|2020-05-08 17:20:00|9978.66|9942.66|9963.61|9927.61|9981.56|9945.56|9962.77|9926.77|221
1588958700000|2020-05-08 17:25:00|9963.04|9927.04|9981.66|9945.66|9981.74|9945.74|9962.84|9926.84|277
1588959000000|2020-05-08 17:30:00|9980.81|9944.81|9981.31|9945.31|9985.91|9949.91|9978.43|9942.43|277
1588959300000|2020-05-08 17:35:00|9981.32|9945.32|9977.56|9941.56|9982.46|9946.46|9974.64|9938.64|232
1588959600000|2020-05-08 17:40:00|9977.58|9941.58|9991.09|9955.09|9991.09|9955.09|9977.45|9941.45|148
1588959900000|2020-05-08 17:45:00|9991.15|9955.15|10012.77|9976.77|10013.17|9977.17|9991.15|9955.15|331
1588960200000|2020-05-08 17:50:00|10012.76|9976.76|10011.44|9975.44|10013.67|9977.67|10006.82|9970.82|283
1588960500000|2020-05-08 17:55:00|10011.45|9975.45|10007.76|9971.76|10013.77|9977.77|10004.1|9968.1|218
1588960800000|2020-05-08 18:00:00|10006.53|9970.53|10010.59|9974.59|10010.99|9974.99|10005.36|9969.36|158
1588961100000|2020-05-08 18:05:00|10010.58|9974.58|9990.57|9954.57|10010.58|9974.58|9988.96|9952.96|387
1588961400000|2020-05-08 18:10:00|9990.74|9954.74|9989.45|9953.45|9993.18|9957.18|9981.6|9945.6|345
1588961700000|2020-05-08 18:15:00|9989.46|9953.46|9997.24|9961.24|9997.92|9961.92|9988.64|9952.64|288
1588962000000|2020-05-08 18:20:00|9997.45|9961.45|10000.86|9964.86|10002.76|9966.76|9997.32|9961.32|132
1588962300000|2020-05-08 18:25:00|10000.81|9964.81|9996.41|9960.41|10001.68|9965.68|9994.45|9958.45|184
1588962600000|2020-05-08 18:30:00|9996.4|9960.4|9989.96|9953.96|9997.13|9961.13|9989.83|9953.83|167
1588962900000|2020-05-08 18:35:00|9989.61|9953.61|9980.55|9944.55|9989.96|9953.96|9978.24|9942.24|257
1588963200000|2020-05-08 18:40:00|9980.57|9944.57|9986.78|9950.78|9987.39|9951.39|9980.35|9944.35|198
1588963500000|2020-05-08 18:45:00|9987.07|9951.07|9973.47|9937.47|9987.07|9951.07|9973.24|9937.24|252
1588963800000|2020-05-08 18:50:00|9973.34|9937.34|9982.85|9946.85|9984.95|9948.95|9973.34|9937.34|228
1588964100000|2020-05-08 18:55:00|9982.84|9946.84|9924.68|9888.68|9983.85|9947.85|9918.82|9882.82|348
1588964400000|2020-05-08 19:00:00|9926.56|9890.56|9950.82|9914.82|9951.02|9915.02|9911.13|9875.13|557
1588964700000|2020-05-08 19:05:00|9950.69|9914.69|9944.77|9908.77|9950.69|9914.69|9944.77|9908.77|304
1588965000000|2020-05-08 19:10:00|9944.52|9908.52|9948.44|9912.44|9949.13|9913.13|9943.81|9907.81|229
1588965300000|2020-05-08 19:15:00|9948.38|9912.38|9957.76|9921.76|9961.62|9925.62|9948.38|9912.38|293
1588965600000|2020-05-08 19:20:00|9957.77|9921.77|9966.96|9930.96|9967.38|9931.38|9957.69|9921.69|131
1588965900000|2020-05-08 19:25:00|9967.17|9931.17|9970.02|9934.02|9971.43|9935.43|9966.88|9930.88|136
1588966200000|2020-05-08 19:30:00|9970.63|9934.63|9965.71|9929.71|9970.98|9934.98|9965.71|9929.71|119
1588966500000|2020-05-08 19:35:00|9965.81|9929.81|9995.45|9959.45|9995.45|9959.45|9965.81|9929.81|370
1588966800000|2020-05-08 19:40:00|9995.42|9959.42|9984.29|9948.29|9996.93|9960.93|9970.24|9934.24|413
1588967100000|2020-05-08 19:45:00|9984.59|9948.59|9985.15|9949.15|9985.26|9949.26|9979.94|9943.94|354
1588967400000|2020-05-08 19:50:00|9985|9949|9986.92|9950.92|9988.08|9952.08|9982.71|9946.71|247
1588967700000|2020-05-08 19:55:00|9987.27|9951.27|9984.57|9948.57|9989.21|9953.21|9984.34|9948.34|238
1588968000000|2020-05-08 20:00:00|9984.63|9948.63|9971.16|9935.16|9985.83|9949.83|9968.32|9932.32|287
1588968300000|2020-05-08 20:05:00|9971.2|9935.2|9970.88|9934.88|9972.77|9936.77|9966.31|9930.31|368
1588968600000|2020-05-08 20:10:00|9970.86|9934.86|9975.14|9939.14|9975.73|9939.73|9970.86|9934.86|350
1588968900000|2020-05-08 20:15:00|9974.98|9938.98|9970.15|9934.15|9977.18|9941.18|9970.08|9934.08|217
1588969200000|2020-05-08 20:20:00|9970.1|9934.1|9970.69|9934.69|9973.26|9937.26|9969.41|9933.41|212
1588969500000|2020-05-08 20:25:00|9970.3|9934.3|9977.3|9941.3|9978.06|9942.06|9969.78|9933.78|208
1588969800000|2020-05-08 20:30:00|9977.26|9941.26|9989.9|9953.9|9990.1|9954.1|9977.23|9941.23|252
1588970100000|2020-05-08 20:35:00|9989.94|9953.94|10000.53|9964.53|10000.53|9964.53|9989.63|9953.63|320
1588970400000|2020-05-08 20:40:00|10000.65|9964.65|10002.47|9966.47|10005.94|9969.94|10000.65|9964.65|355
1588970700000|2020-05-08 20:45:00|10001.15|9965.15|10001.48|9965.48|10001.49|9965.49|9992.05|9956.05|202
1588971000000|2020-05-08 20:50:00|10002.34|9966.34|10008.76|9972.76|10009.17|9973.17|10001.48|9965.48|181
1588971300000|2020-05-08 20:55:00|10008.78|9972.78|10017.59|9981.59|10018.85|9982.85|10008.25|9972.25|209
1589007600000|2020-05-09 07:00:00|10018.49|9982.49|9702.58|9666.58|10018.49|9982.49|9657.03|9621.03|591
1589007900000|2020-05-09 07:05:00|9702.61|9666.61|9748.98|9712.98|9752.53|9716.53|9702.61|9666.61|644
1589008200000|2020-05-09 07:10:00|9748.87|9712.87|9749.92|9713.92|9749.92|9713.92|9729.44|9693.44|418
1589008500000|2020-05-09 07:15:00|9750.04|9714.04|9740.8|9704.8|9750.17|9714.17|9736.23|9700.23|370
1589008800000|2020-05-09 07:20:00|9740.74|9704.74|9715.72|9679.72|9740.74|9704.74|9703.23|9667.23|550
1589009100000|2020-05-09 07:25:00|9716.16|9680.16|9694.48|9658.48|9716.16|9680.16|9693.55|9657.55|554
1589009400000|2020-05-09 07:30:00|9694.46|9658.46|9708.86|9672.86|9713.81|9677.81|9682.85|9646.85|543
1589009700000|2020-05-09 07:35:00|9708.8|9672.8|9663.73|9627.73|9710.22|9674.22|9657.5|9621.5|588
1589010000000|2020-05-09 07:40:00|9663.7|9627.7|9649.53|9613.53|9673.99|9637.99|9636.04|9600.04|756
1589010300000|2020-05-09 07:45:00|9649.52|9613.52|9678.69|9642.69|9680.97|9644.97|9635.06|9599.06|631
1589010600000|2020-05-09 07:50:00|9678.15|9642.15|9636.44|9600.44|9680.14|9644.14|9636.38|9600.38|675
1589010900000|2020-05-09 07:55:00|9636.51|9600.51|9618.9|9582.9|9640.46|9604.46|9594.13|9558.13|828
1589011200000|2020-05-09 08:00:00|9619.33|9583.33|9656.22|9620.22|9656.22|9620.22|9616|9580|694
1589011500000|2020-05-09 08:05:00|9656.27|9620.27|9665.55|9629.55|9667.97|9631.97|9654.93|9618.93|399
1589011800000|2020-05-09 08:10:00|9665.56|9629.56|9661.51|9625.51|9665.9|9629.9|9648.87|9612.87|466
1589012100000|2020-05-09 08:15:00|9661.28|9625.28|9703.39|9667.39|9710.9|9674.9|9661.04|9625.04|584
1589012400000|2020-05-09 08:20:00|9703.3|9667.3|9702.68|9666.68|9708.37|9672.37|9697.07|9661.07|449
1589012700000|2020-05-09 08:25:00|9702.72|9666.72|9682.75|9646.75|9706.45|9670.45|9682.74|9646.74|466
1589013000000|2020-05-09 08:30:00|9682.85|9646.85|9673.02|9637.02|9689.86|9653.86|9670.11|9634.11|430
1589013300000|2020-05-09 08:35:00|9673.01|9637.01|9693.27|9657.27|9698.79|9662.79|9672.69|9636.69|327
1589013600000|2020-05-09 08:40:00|9692.98|9656.98|9673.31|9637.31|9692.98|9656.98|9672.79|9636.79|253
1589013900000|2020-05-09 08:45:00|9673.26|9637.26|9671.28|9635.28|9674.68|9638.68|9663.22|9627.22|273
1589014200000|2020-05-09 08:50:00|9671.42|9635.42|9686.82|9650.82|9689.39|9653.39|9671.42|9635.42|375
1589014500000|2020-05-09 08:55:00|9686.75|9650.75|9694.56|9658.56|9697.88|9661.88|9685.23|9649.23|303
1589014800000|2020-05-09 09:00:00|9694.55|9658.55|9687.34|9651.34|9696.49|9660.49|9686.72|9650.72|342
1589015100000|2020-05-09 09:05:00|9687.33|9651.33|9720.94|9684.94|9730.09|9694.09|9687.24|9651.24|461
1589015400000|2020-05-09 09:10:00|9721.01|9685.01|9730.74|9694.74|9734.66|9698.66|9720.46|9684.46|221
1589015700000|2020-05-09 09:15:00|9730.73|9694.73|9726.59|9690.59|9731.59|9695.59|9708.82|9672.82|349
1589016000000|2020-05-09 09:20:00|9726.56|9690.56|9721.89|9685.89|9731.81|9695.81|9719.59|9683.59|296
1589016300000|2020-05-09 09:25:00|9721.88|9685.88|9715.77|9679.77|9721.88|9685.88|9710.61|9674.61|294
1589016600000|2020-05-09 09:30:00|9715.62|9679.62|9697.1|9661.1|9717.14|9681.14|9693.75|9657.75|215
1589016900000|2020-05-09 09:35:00|9697.09|9661.09|9691.27|9655.27|9698.62|9662.62|9687.2|9651.2|198
1589017200000|2020-05-09 09:40:00|9691.29|9655.29|9679.45|9643.45|9694.78|9658.78|9674.92|9638.92|341
1589017500000|2020-05-09 09:45:00|9679.42|9643.42|9687|9651|9691.93|9655.93|9670.86|9634.86|330
1589017800000|2020-05-09 09:50:00|9686.96|9650.96|9695.49|9659.49|9695.49|9659.49|9686.49|9650.49|171
1589018100000|2020-05-09 09:55:00|9695.79|9659.79|9712.39|9676.39|9712.64|9676.64|9695.48|9659.48|289
1589018400000|2020-05-09 10:00:00|9712.33|9676.33|9696.57|9660.57|9712.71|9676.71|9696.19|9660.19|231
1589018700000|2020-05-09 10:05:00|9696.35|9660.35|9674.16|9638.16|9698.35|9662.35|9673.3|9637.3|273
1589019000000|2020-05-09 10:10:00|9674.15|9638.15|9647.32|9611.32|9674.33|9638.33|9647.32|9611.32|363
1589019300000|2020-05-09 10:15:00|9646.36|9610.36|9666.23|9630.23|9666.23|9630.23|9646.15|9610.15|371
1589019600000|2020-05-09 10:20:00|9666.14|9630.14|9655.82|9619.82|9666.38|9630.38|9647.32|9611.32|334
1589019900000|2020-05-09 10:25:00|9655.83|9619.83|9632.22|9596.22|9655.89|9619.89|9618.96|9582.96|654
1589020200000|2020-05-09 10:30:00|9632.19|9596.19|9645.76|9609.76|9646.75|9610.75|9614.62|9578.62|528
1589020500000|2020-05-09 10:35:00|9645.63|9609.63|9638.24|9602.24|9659.09|9623.09|9632.16|9596.16|460
1589020800000|2020-05-09 10:40:00|9638.23|9602.23|9615.47|9579.47|9638.5|9602.5|9580.44|9544.44|788
1589021100000|2020-05-09 10:45:00|9615.18|9579.18|9622.78|9586.78|9635.83|9599.83|9602.2|9566.2|554
1589021400000|2020-05-09 10:50:00|9622.82|9586.82|9656.45|9620.45|9656.45|9620.45|9609.56|9573.56|482
1589021700000|2020-05-09 10:55:00|9656.44|9620.44|9651.9|9615.9|9662.21|9626.21|9647.55|9611.55|375
1589022000000|2020-05-09 11:00:00|9651.85|9615.85|9667.53|9631.53|9673.93|9637.93|9651.56|9615.56|385
1589022300000|2020-05-09 11:05:00|9667.12|9631.12|9650.9|9614.9|9669.83|9633.83|9650.82|9614.82|180
1589022600000|2020-05-09 11:10:00|9650.91|9614.91|9642.26|9606.26|9650.91|9614.91|9621.28|9585.28|447
1589022900000|2020-05-09 11:15:00|9641.96|9605.96|9616.84|9580.84|9642.86|9606.86|9615.62|9579.62|493
1589023200000|2020-05-09 11:20:00|9616.93|9580.93|9626.19|9590.19|9626.35|9590.35|9611.26|9575.26|478
1589023500000|2020-05-09 11:25:00|9625.88|9589.88|9568.2|9532.2|9627.41|9591.41|9567.61|9531.61|664
1589023800000|2020-05-09 11:30:00|9568.14|9532.14|9593.02|9557.02|9595.3|9559.3|9549.07|9513.07|763
1589024100000|2020-05-09 11:35:00|9593.1|9557.1|9571.56|9535.56|9597.36|9561.36|9571.37|9535.37|386
1589024400000|2020-05-09 11:40:00|9571.38|9535.38|9578.31|9542.31|9584.4|9548.4|9566.87|9530.87|475
1589024700000|2020-05-09 11:45:00|9578.33|9542.33|9624.62|9588.62|9632.59|9596.59|9578.13|9542.13|632
1589025000000|2020-05-09 11:50:00|9624.52|9588.52|9641.37|9605.37|9641.37|9605.37|9615.7|9579.7|499
1589025300000|2020-05-09 11:55:00|9641.31|9605.31|9650.5|9614.5|9656.79|9620.79|9640.11|9604.11|479
1589025600000|2020-05-09 12:00:00|9651.52|9615.52|9644.05|9608.05|9653.21|9617.21|9633.84|9597.84|469
1589025900000|2020-05-09 12:05:00|9644.04|9608.04|9664.74|9628.74|9668.54|9632.54|9633.91|9597.91|423
1589026200000|2020-05-09 12:10:00|9664.95|9628.95|9687.79|9651.79|9695.19|9659.19|9664.16|9628.16|549
1589026500000|2020-05-09 12:15:00|9687.72|9651.72|9660.9|9624.9|9687.88|9651.88|9652.41|9616.41|546
1589026800000|2020-05-09 12:20:00|9660.97|9624.97|9667.7|9631.7|9672.27|9636.27|9660.85|9624.85|432
1589027100000|2020-05-09 12:25:00|9667.71|9631.71|9665.89|9629.89|9675.21|9639.21|9664.19|9628.19|373
1589027400000|2020-05-09 12:30:00|9665.86|9629.86|9661.75|9625.75|9668.89|9632.89|9660.66|9624.66|349
1589027700000|2020-05-09 12:35:00|9661.76|9625.76|9684.13|9648.13|9692.21|9656.21|9661.76|9625.76|371
1589028000000|2020-05-09 12:40:00|9684.22|9648.22|9676.75|9640.75|9687.76|9651.76|9674.49|9638.49|297
1589028300000|2020-05-09 12:45:00|9676.76|9640.76|9697.8|9661.8|9698.59|9662.59|9676.76|9640.76|279
1589028600000|2020-05-09 12:50:00|9697.79|9661.79|9696.9|9660.9|9707.94|9671.94|9696.56|9660.56|394
1589028900000|2020-05-09 12:55:00|9696.88|9660.88|9689.06|9653.06|9697.09|9661.09|9685.02|9649.02|268
1589029200000|2020-05-09 13:00:00|9689.08|9653.08|9668.17|9632.17|9689.08|9653.08|9660.77|9624.77|382
1589029500000|2020-05-09 13:05:00|9668.14|9632.14|9659.88|9623.88|9668.96|9632.96|9646.88|9610.88|332
1589029800000|2020-05-09 13:10:00|9659.87|9623.87|9661.19|9625.19|9661.34|9625.34|9655.11|9619.11|211
1589030100000|2020-05-09 13:15:00|9661.55|9625.55|9667.06|9631.06|9672.62|9636.62|9661.16|9625.16|261
1589030400000|2020-05-09 13:20:00|9666.9|9630.9|9665.72|9629.72|9667.26|9631.26|9662.8|9626.8|391
1589030700000|2020-05-09 13:25:00|9665.62|9629.62|9673.01|9637.01|9673.01|9637.01|9663.75|9627.75|263
1589031000000|2020-05-09 13:30:00|9673.03|9637.03|9701.11|9665.11|9704.38|9668.38|9673.03|9637.03|306
1589031300000|2020-05-09 13:35:00|9700.25|9664.25|9700.44|9664.44|9700.5|9664.5|9688.58|9652.58|346
1589031600000|2020-05-09 13:40:00|9700.59|9664.59|9717.73|9681.73|9718.4|9682.4|9700.54|9664.54|293
1589031900000|2020-05-09 13:45:00|9717.74|9681.74|9712.1|9676.1|9717.84|9681.84|9703.32|9667.32|327
1589032200000|2020-05-09 13:50:00|9712.22|9676.22|9715.88|9679.88|9716.77|9680.77|9711.85|9675.85|243
1589032500000|2020-05-09 13:55:00|9716.05|9680.05|9734.26|9698.26|9734.26|9698.26|9715.03|9679.03|223
1589032800000|2020-05-09 14:00:00|9734.28|9698.28|9714.34|9678.34|9735.6|9699.6|9703.43|9667.43|454
1589033100000|2020-05-09 14:05:00|9714.33|9678.33|9708.49|9672.49|9714.33|9678.33|9699.62|9663.62|299
1589033400000|2020-05-09 14:10:00|9708.6|9672.6|9712.68|9676.68|9722.64|9686.64|9708.5|9672.5|380
1589033700000|2020-05-09 14:15:00|9712.57|9676.57|9697.98|9661.98|9712.57|9676.57|9694.59|9658.59|414
1589034000000|2020-05-09 14:20:00|9697.83|9661.83|9690.19|9654.19|9699.8|9663.8|9688.33|9652.33|306
1589034300000|2020-05-09 14:25:00|9690.14|9654.14|9701.1|9665.1|9701.1|9665.1|9690.14|9654.14|202
1589034600000|2020-05-09 14:30:00|9701.17|9665.17|9715.12|9679.12|9720.18|9684.18|9701.17|9665.17|322
1589034900000|2020-05-09 14:35:00|9715.02|9679.02|9721.03|9685.03|9723.24|9687.24|9715.02|9679.02|274
1589035200000|2020-05-09 14:40:00|9721.02|9685.02|9728.61|9692.61|9728.76|9692.76|9716.12|9680.12|308
1589035500000|2020-05-09 14:45:00|9728.72|9692.72|9725.1|9689.1|9732.45|9696.45|9724.49|9688.49|292
1589035800000|2020-05-09 14:50:00|9725.11|9689.11|9709.54|9673.54|9725.51|9689.51|9708.78|9672.78|311
1589036100000|2020-05-09 14:55:00|9709.55|9673.55|9717.74|9681.74|9718.16|9682.16|9707.85|9671.85|194
1589036400000|2020-05-09 15:00:00|9717.88|9681.88|9697.54|9661.54|9719.66|9683.66|9696.79|9660.79|367
1589036700000|2020-05-09 15:05:00|9697.65|9661.65|9690.51|9654.51|9697.94|9661.94|9683.34|9647.34|308
1589037000000|2020-05-09 15:10:00|9690.54|9654.54|9695.45|9659.45|9700.19|9664.19|9690.54|9654.54|196
1589037300000|2020-05-09 15:15:00|9696.41|9660.41|9698.08|9662.08|9700.04|9664.04|9694.45|9658.45|282
1589037600000|2020-05-09 15:20:00|9698.35|9662.35|9667.84|9631.84|9698.74|9662.74|9666.08|9630.08|403
1589037900000|2020-05-09 15:25:00|9668.12|9632.12|9677.22|9641.22|9682.42|9646.42|9665.03|9629.03|466
1589038200000|2020-05-09 15:30:00|9677.11|9641.11|9666.91|9630.91|9681.67|9645.67|9666.79|9630.79|355
1589038500000|2020-05-09 15:35:00|9666.9|9630.9|9659.38|9623.38|9670.64|9634.64|9657.68|9621.68|369
1589038800000|2020-05-09 15:40:00|9659.37|9623.37|9663.72|9627.72|9664.52|9628.52|9655.57|9619.57|398
1589039100000|2020-05-09 15:45:00|9664.69|9628.69|9689.59|9653.59|9690.03|9654.03|9663.52|9627.52|457
1589039400000|2020-05-09 15:50:00|9690.29|9654.29|9706.13|9670.13|9707.8|9671.8|9690.29|9654.29|351
1589039700000|2020-05-09 15:55:00|9706.02|9670.02|9710.03|9674.03|9710.74|9674.74|9699.66|9663.66|275
1589040000000|2020-05-09 16:00:00|9710.04|9674.04|9705|9669|9712.51|9676.51|9698.41|9662.41|302
1589040300000|2020-05-09 16:05:00|9705.21|9669.21|9718.84|9682.84|9719.09|9683.09|9705.21|9669.21|257
1589040600000|2020-05-09 16:10:00|9718.85|9682.85|9740.22|9704.22|9741.8|9705.8|9718.85|9682.85|414
1589040900000|2020-05-09 16:15:00|9740.14|9704.14|9750.75|9714.75|9757.84|9721.84|9740.14|9704.14|373
1589041200000|2020-05-09 16:20:00|9751.26|9715.26|9767.7|9731.7|9773.65|9737.65|9738.43|9702.43|465
1589041500000|2020-05-09 16:25:00|9767.68|9731.68|9774.62|9738.62|9790.52|9754.52|9766.87|9730.87|426
1589041800000|2020-05-09 16:30:00|9774.77|9738.77|9757.98|9721.98|9790.34|9754.34|9757.97|9721.97|374
1589042100000|2020-05-09 16:35:00|9758.01|9722.01|9763.35|9727.35|9768.88|9732.88|9743.69|9707.69|522
1589042400000|2020-05-09 16:40:00|9763.37|9727.37|9773.73|9737.73|9775.3|9739.3|9763.37|9727.37|403
1589042700000|2020-05-09 16:45:00|9775.44|9739.44|9782.74|9746.74|9797.09|9761.09|9772.67|9736.67|485
1589043000000|2020-05-09 16:50:00|9782.12|9746.12|9777.67|9741.67|9784.58|9748.58|9767.97|9731.97|352
1589043300000|2020-05-09 16:55:00|9777.13|9741.13|9779.44|9743.44|9779.48|9743.48|9767.51|9731.51|432
1589043600000|2020-05-09 17:00:00|9779.76|9743.76|9776.26|9740.26|9784.59|9748.59|9775.3|9739.3|324
1589043900000|2020-05-09 17:05:00|9776.23|9740.23|9771.75|9735.75|9776.49|9740.49|9762.5|9726.5|310
1589044200000|2020-05-09 17:10:00|9771.82|9735.82|9761.75|9725.75|9771.82|9735.82|9759.81|9723.81|248
1589044500000|2020-05-09 17:15:00|9761.71|9725.71|9771.93|9735.93|9773.84|9737.84|9759.13|9723.13|372
1589044800000|2020-05-09 17:20:00|9771.66|9735.66|9771.63|9735.63|9772.94|9736.94|9769.54|9733.54|221
1589045100000|2020-05-09 17:25:00|9771.8|9735.8|9770.71|9734.71|9783.42|9747.42|9768.34|9732.34|418
1589045400000|2020-05-09 17:30:00|9770.72|9734.72|9774.34|9738.34|9775.85|9739.85|9769.67|9733.67|220
1589045700000|2020-05-09 17:35:00|9773.93|9737.93|9784.3|9748.3|9785.02|9749.02|9769.34|9733.34|303
1589046000000|2020-05-09 17:40:00|9784.25|9748.25|9773.71|9737.71|9784.64|9748.64|9773.46|9737.46|219
1589046300000|2020-05-09 17:45:00|9773.82|9737.82|9779.29|9743.29|9780.91|9744.91|9773.82|9737.82|170
1589046600000|2020-05-09 17:50:00|9779.3|9743.3|9808.81|9772.81|9808.81|9772.81|9778.09|9742.09|284
1589046900000|2020-05-09 17:55:00|9808.96|9772.96|9801.18|9765.18|9808.97|9772.97|9800.83|9764.83|262
1589047200000|2020-05-09 18:00:00|9800.81|9764.81|9785.19|9749.19|9800.81|9764.81|9783.34|9747.34|289
1589047500000|2020-05-09 18:05:00|9785.17|9749.17|9794.35|9758.35|9794.35|9758.35|9782.76|9746.76|256
1589047800000|2020-05-09 18:10:00|9794.34|9758.34|9794.22|9758.22|9795.88|9759.88|9793.14|9757.14|175
1589048100000|2020-05-09 18:15:00|9794.24|9758.24|9805.68|9769.68|9809.82|9773.82|9794.24|9758.24|293
1589048400000|2020-05-09 18:20:00|9805.77|9769.77|9792.65|9756.65|9808.26|9772.26|9792.54|9756.54|207
1589048700000|2020-05-09 18:25:00|9792.31|9756.31|9777.81|9741.81|9792.6|9756.6|9777.52|9741.52|240
1589049000000|2020-05-09 18:30:00|9777.64|9741.64|9783.93|9747.93|9784.61|9748.61|9777.63|9741.63|262
1589049300000|2020-05-09 18:35:00|9783.91|9747.91|9775.48|9739.48|9784.26|9748.26|9769.06|9733.06|307
1589049600000|2020-05-09 18:40:00|9775.35|9739.35|9777.94|9741.94|9778.99|9742.99|9772.29|9736.29|264
1589049900000|2020-05-09 18:45:00|9777.61|9741.61|9774.05|9738.05|9777.8|9741.8|9771.56|9735.56|239
1589050200000|2020-05-09 18:50:00|9773.91|9737.91|9750.98|9714.98|9774.53|9738.53|9745.86|9709.86|398
1589050500000|2020-05-09 18:55:00|9751.12|9715.12|9761.64|9725.64|9765.62|9729.62|9747.59|9711.59|278
1589050800000|2020-05-09 19:00:00|9761.63|9725.63|9763.37|9727.37|9763.76|9727.76|9760.29|9724.29|181
1589051100000|2020-05-09 19:05:00|9763.36|9727.36|9758.11|9722.11|9766.08|9730.08|9756.29|9720.29|252
1589051400000|2020-05-09 19:10:00|9758.32|9722.32|9767.38|9731.38|9772.99|9736.99|9757.95|9721.95|289
1589051700000|2020-05-09 19:15:00|9766.32|9730.32|9771.79|9735.79|9772.23|9736.23|9766.12|9730.12|213
1589052000000|2020-05-09 19:20:00|9771.83|9735.83|9773.93|9737.93|9775.71|9739.71|9768.99|9732.99|218
1589052300000|2020-05-09 19:25:00|9773.98|9737.98|9778.24|9742.24|9781.28|9745.28|9772.56|9736.56|346
1589052600000|2020-05-09 19:30:00|9778.08|9742.08|9782.9|9746.9|9782.96|9746.96|9775.28|9739.28|287
1589052900000|2020-05-09 19:35:00|9782.88|9746.88|9781.38|9745.38|9783.55|9747.55|9777.71|9741.71|284
1589053200000|2020-05-09 19:40:00|9781.19|9745.19|9783.22|9747.22|9785.69|9749.69|9781.19|9745.19|212
1589053500000|2020-05-09 19:45:00|9783.34|9747.34|9778.36|9742.36|9783.34|9747.34|9775.54|9739.54|340
1589053800000|2020-05-09 19:50:00|9778.77|9742.77|9766.13|9730.13|9779.13|9743.13|9765.17|9729.17|277
1589054100000|2020-05-09 19:55:00|9766.14|9730.14|9765.25|9729.25|9767.17|9731.17|9764.83|9728.83|180
1589054400000|2020-05-09 20:00:00|9765.27|9729.27|9779.88|9743.88|9779.98|9743.98|9765.27|9729.27|427
1589054700000|2020-05-09 20:05:00|9779.89|9743.89|9777.4|9741.4|9781.42|9745.42|9776.88|9740.88|306
1589055000000|2020-05-09 20:10:00|9777.37|9741.37|9782.1|9746.1|9782.48|9746.48|9777.37|9741.37|243
1589055300000|2020-05-09 20:15:00|9782.07|9746.07|9786.02|9750.02|9786.98|9750.98|9782.06|9746.06|219
1589055600000|2020-05-09 20:20:00|9785.97|9749.97|9788.64|9752.64|9788.92|9752.92|9784.6|9748.6|426
1589055900000|2020-05-09 20:25:00|9787.92|9751.92|9786.84|9750.84|9789.55|9753.55|9785.98|9749.98|288
1589056200000|2020-05-09 20:30:00|9787.76|9751.76|9769.38|9733.38|9787.76|9751.76|9769.26|9733.26|262
1589056500000|2020-05-09 20:35:00|9769.37|9733.37|9756.5|9720.5|9772.05|9736.05|9752.28|9716.28|329
1589056800000|2020-05-09 20:40:00|9756.49|9720.49|9712.99|9676.99|9758.04|9722.04|9702.85|9666.85|715
1589057100000|2020-05-09 20:45:00|9713|9677|9696.44|9660.44|9730.06|9694.06|9696.44|9660.44|544
1589057400000|2020-05-09 20:50:00|9696.45|9660.45|9647.92|9611.92|9696.45|9660.45|9641.11|9605.11|776
1589057700000|2020-05-09 20:55:00|9647.93|9611.93|9668.9|9632.9|9668.9|9632.9|9647.9|9611.9|434
1589058000000|2020-05-09 21:00:00|9669.23|9633.23|9664.65|9628.65|9671.93|9635.93|9642.96|9606.96|489
1589058300000|2020-05-09 21:05:00|9664.48|9628.48|9628.36|9592.36|9665.45|9629.45|9627.36|9591.36|497
1589058600000|2020-05-09 21:10:00|9628.35|9592.35|9652.28|9616.28|9661.07|9625.07|9610.42|9574.42|642
1589058900000|2020-05-09 21:15:00|9652.32|9616.32|9667.39|9631.39|9668.04|9632.04|9652.28|9616.28|394
1589059200000|2020-05-09 21:20:00|9667.41|9631.41|9671.71|9635.71|9671.71|9635.71|9658.13|9622.13|446
1589059500000|2020-05-09 21:25:00|9672.74|9636.74|9652.43|9616.43|9679.3|9643.3|9644.08|9608.08|439
1589059800000|2020-05-09 21:30:00|9652.44|9616.44|9644.45|9608.45|9653.92|9617.92|9630.77|9594.77|325
1589060100000|2020-05-09 21:35:00|9644.97|9608.97|9666.54|9630.54|9666.69|9630.69|9644.65|9608.65|297
1589060400000|2020-05-09 21:40:00|9666.47|9630.47|9662.19|9626.19|9675.18|9639.18|9661.95|9625.95|261
1589060700000|2020-05-09 21:45:00|9662.29|9626.29|9646.66|9610.66|9670.75|9634.75|9645.82|9609.82|346
1589061000000|2020-05-09 21:50:00|9646.12|9610.12|9640.9|9604.9|9651.04|9615.04|9638.46|9602.46|502
1589061300000|2020-05-09 21:55:00|9640.87|9604.87|9627.31|9591.31|9641.42|9605.42|9621.27|9585.27|559
1589061600000|2020-05-09 22:00:00|9627.28|9591.28|9678.3|9642.3|9678.95|9642.95|9609.4|9573.4|625
1589061900000|2020-05-09 22:05:00|9678.31|9642.31|9684.46|9648.46|9692.14|9656.14|9670.73|9634.73|432
1589062200000|2020-05-09 22:10:00|9683.82|9647.82|9681.62|9645.62|9687.7|9651.7|9679.76|9643.76|304
1589062500000|2020-05-09 22:15:00|9681.66|9645.66|9666.36|9630.36|9681.66|9645.66|9665.07|9629.07|455
1589062800000|2020-05-09 22:20:00|9666.47|9630.47|9663.05|9627.05|9666.62|9630.62|9653.26|9617.26|364
1589063100000|2020-05-09 22:25:00|9663.08|9627.08|9645.82|9609.82|9664.27|9628.27|9645.75|9609.75|542
1589063400000|2020-05-09 22:30:00|9645.81|9609.81|9650.33|9614.33|9660.45|9624.45|9643.49|9607.49|495
1589063700000|2020-05-09 22:35:00|9650.32|9614.32|9656.35|9620.35|9661.43|9625.43|9650.32|9614.32|419
1589064000000|2020-05-09 22:40:00|9656.03|9620.03|9654.93|9618.93|9661.73|9625.73|9653.55|9617.55|402
1589064300000|2020-05-09 22:45:00|9654.9|9618.9|9622.11|9586.11|9654.9|9618.9|9616.83|9580.83|558
1589064600000|2020-05-09 22:50:00|9620.75|9584.75|9615.5|9579.5|9621.76|9585.76|9597.57|9561.57|647
1589064900000|2020-05-09 22:55:00|9616.25|9580.25|9620.39|9584.39|9631.34|9595.34|9616.25|9580.25|490
1589065200000|2020-05-09 23:00:00|9618.02|9582.02|9585.05|9549.05|9619.8|9583.8|9582.95|9546.95|594
1589065500000|2020-05-09 23:05:00|9584.81|9548.81|9604.44|9568.44|9606.48|9570.48|9584.52|9548.52|613
1589065800000|2020-05-09 23:10:00|9604.06|9568.06|9619.9|9583.9|9636.34|9600.34|9603.87|9567.87|551
1589066100000|2020-05-09 23:15:00|9619.89|9583.89|9630.94|9594.94|9631.28|9595.28|9617.72|9581.72|517
1589066400000|2020-05-09 23:20:00|9630.95|9594.95|9622.15|9586.15|9641.45|9605.45|9620.3|9584.3|562
1589066700000|2020-05-09 23:25:00|9622.2|9586.2|9637.48|9601.48|9639.87|9603.87|9621.09|9585.09|413
1589067000000|2020-05-09 23:30:00|9637.5|9601.5|9640.43|9604.43|9649.89|9613.89|9637.41|9601.41|446
1589067300000|2020-05-09 23:35:00|9640.36|9604.36|9613.83|9577.83|9640.43|9604.43|9612.05|9576.05|500
1589067600000|2020-05-09 23:40:00|9613.61|9577.61|9581.98|9545.98|9614.39|9578.39|9581.66|9545.66|677
1589067900000|2020-05-09 23:45:00|9581.99|9545.99|9566.76|9530.76|9588.54|9552.54|9563.05|9527.05|646
1589068200000|2020-05-09 23:50:00|9566.78|9530.78|9578.34|9542.34|9580.82|9544.82|9550.39|9514.39|547
1589068500000|2020-05-09 23:55:00|9578.3|9542.3|9555.44|9519.44|9578.3|9542.3|9540.62|9504.62|663
1589068800000|2020-05-10 00:00:00|9555.47|9519.47|9502.22|9466.22|9579.69|9543.69|9486.07|9450.07|774
1589069100000|2020-05-10 00:05:00|9503.52|9467.52|9501.97|9465.97|9531.43|9495.43|9472.94|9436.94|861
1589069400000|2020-05-10 00:10:00|9501.99|9465.99|9369.84|9333.84|9506.26|9470.26|9369.84|9333.84|846
1589069700000|2020-05-10 00:15:00|9369.32|9333.32|8607.2|8571.2|9370.21|9334.21|8607.07|8571.07|1123
1589070000000|2020-05-10 00:20:00|8614.51|8578.51|8428.84|8392.84|8652.04|8616.04|8160.66|8124.66|1100
1589070300000|2020-05-10 00:25:00|8432.05|8396.05|8589.33|8553.33|8662.94|8626.94|8386.59|8350.59|1114
1589070600000|2020-05-10 00:30:00|8587.74|8551.74|8709.94|8673.94|8709.94|8673.94|8540.02|8504.02|1113
1589070900000|2020-05-10 00:35:00|8709.88|8673.88|8693.79|8657.79|8719.21|8683.21|8639.53|8603.53|989
1589071200000|2020-05-10 00:40:00|8694.79|8658.79|8657.8|8621.8|8704.39|8668.39|8615.37|8579.37|971
1589071500000|2020-05-10 00:45:00|8657.79|8621.79|8845.56|8809.56|8845.56|8809.56|8657.43|8621.43|958
1589071800000|2020-05-10 00:50:00|8845.55|8809.55|8837.63|8801.63|8906.43|8870.43|8816.84|8780.84|907
1589072100000|2020-05-10 00:55:00|8838.22|8802.22|8731.18|8695.18|8838.34|8802.34|8618.73|8582.73|1018
1589072400000|2020-05-10 01:00:00|8731.17|8695.17|8747.01|8711.01|8778.57|8742.57|8680.49|8644.49|1085
1589072700000|2020-05-10 01:05:00|8746.59|8710.59|8763.33|8727.33|8782.34|8746.34|8713.3|8677.3|991
1589073000000|2020-05-10 01:10:00|8763.44|8727.44|8760.16|8724.16|8768.61|8732.61|8714.57|8678.57|826
1589073300000|2020-05-10 01:15:00|8759.98|8723.98|8745.4|8709.4|8769.18|8733.18|8732.16|8696.16|866
1589073600000|2020-05-10 01:20:00|8745.52|8709.52|8778.38|8742.38|8781.22|8745.22|8745.27|8709.27|886
1589073900000|2020-05-10 01:25:00|8778.33|8742.33|8755.79|8719.79|8794.91|8758.91|8743.21|8707.21|608
1589074200000|2020-05-10 01:30:00|8755.68|8719.68|8714.58|8678.58|8761.15|8725.15|8677.65|8641.65|884
1589074500000|2020-05-10 01:35:00|8714.9|8678.9|8751.41|8715.41|8753.91|8717.91|8710.23|8674.23|661
1589074800000|2020-05-10 01:40:00|8751.44|8715.44|8720.01|8684.01|8754.7|8718.7|8719.74|8683.74|644
1589075100000|2020-05-10 01:45:00|8720.22|8684.22|8645.2|8609.2|8720.22|8684.22|8618.28|8582.28|766
1589075400000|2020-05-10 01:50:00|8644.81|8608.81|8702.93|8666.93|8708.5|8672.5|8644.19|8608.19|614
1589075700000|2020-05-10 01:55:00|8702.94|8666.94|8738.04|8702.04|8755.61|8719.61|8699.67|8663.67|575
1589076000000|2020-05-10 02:00:00|8738.33|8702.33|8728.55|8692.55|8739.28|8703.28|8694.55|8658.55|554
1589076300000|2020-05-10 02:05:00|8728.86|8692.86|8711.31|8675.31|8728.86|8692.86|8703.66|8667.66|533
1589076600000|2020-05-10 02:10:00|8711.3|8675.3|8695.37|8659.37|8740.64|8704.64|8695.37|8659.37|601
1589076900000|2020-05-10 02:15:00|8695.05|8659.05|8692.26|8656.26|8703.07|8667.07|8675.5|8639.5|654
1589077200000|2020-05-10 02:20:00|8692.3|8656.3|8685.69|8649.69|8701.14|8665.14|8680.02|8644.02|608
1589077500000|2020-05-10 02:25:00|8685.53|8649.53|8704.33|8668.33|8706.43|8670.43|8661.42|8625.42|531
1589077800000|2020-05-10 02:30:00|8704.28|8668.28|8716.61|8680.61|8717.35|8681.35|8688.61|8652.61|460
1589078100000|2020-05-10 02:35:00|8716.57|8680.57|8708.32|8672.32|8726.22|8690.22|8701.89|8665.89|505
1589078400000|2020-05-10 02:40:00|8708.43|8672.43|8709.95|8673.95|8709.98|8673.98|8697.19|8661.19|354
1589078700000|2020-05-10 02:45:00|8710.2|8674.2|8710.6|8674.6|8725.6|8689.6|8710.04|8674.04|369
1589079000000|2020-05-10 02:50:00|8710.56|8674.56|8694.01|8658.01|8710.56|8674.56|8677.43|8641.43|596
1589079300000|2020-05-10 02:55:00|8693.95|8657.95|8684.6|8648.6|8694.01|8658.01|8679.61|8643.61|404
1589079600000|2020-05-10 03:00:00|8684.59|8648.59|8660.97|8624.97|8689.4|8653.4|8658.11|8622.11|723
1589079900000|2020-05-10 03:05:00|8660.81|8624.81|8587.13|8551.13|8660.81|8624.81|8574.31|8538.31|915
1589080200000|2020-05-10 03:10:00|8587.23|8551.23|8539.81|8503.81|8590.27|8554.27|8410.87|8374.87|1065
1589080500000|2020-05-10 03:15:00|8540.25|8504.25|8593.46|8557.46|8614.37|8578.37|8539.91|8503.91|1044
1589080800000|2020-05-10 03:20:00|8593.72|8557.72|8611.14|8575.14|8641.03|8605.03|8590.71|8554.71|879
1589081100000|2020-05-10 03:25:00|8611.17|8575.17|8611.34|8575.34|8625.21|8589.21|8602.01|8566.01|755
1589081400000|2020-05-10 03:30:00|8611.4|8575.4|8630.58|8594.58|8648.71|8612.71|8596.11|8560.11|579
1589081700000|2020-05-10 03:35:00|8630.61|8594.61|8649.27|8613.27|8664.93|8628.93|8621.62|8585.62|689
1589082000000|2020-05-10 03:40:00|8649.26|8613.26|8634.25|8598.25|8658.67|8622.67|8618.54|8582.54|657
1589082300000|2020-05-10 03:45:00|8634.28|8598.28|8671.83|8635.83|8674.01|8638.01|8627.89|8591.89|551
1589082600000|2020-05-10 03:50:00|8672.11|8636.11|8660.41|8624.41|8688.58|8652.58|8654.05|8618.05|636
1589082900000|2020-05-10 03:55:00|8660.38|8624.38|8652.14|8616.14|8661.45|8625.45|8652.14|8616.14|512
1589083200000|2020-05-10 04:00:00|8651.95|8615.95|8591.76|8555.76|8652.09|8616.09|8591.76|8555.76|946
1589083500000|2020-05-10 04:05:00|8591.85|8555.85|8612.16|8576.16|8623.76|8587.76|8588.26|8552.26|721
1589083800000|2020-05-10 04:10:00|8611.72|8575.72|8611.28|8575.28|8611.89|8575.89|8564.57|8528.57|837
1589084100000|2020-05-10 04:15:00|8611.95|8575.95|8609.56|8573.56|8621.52|8585.52|8603.77|8567.77|715
1589084400000|2020-05-10 04:20:00|8609.53|8573.53|8594.89|8558.89|8611.67|8575.67|8593.67|8557.67|455
1589084700000|2020-05-10 04:25:00|8595.2|8559.2|8540.44|8504.44|8606.49|8570.49|8534.66|8498.66|703
1589085000000|2020-05-10 04:30:00|8540.07|8504.07|8557.26|8521.26|8573.11|8537.11|8530.9|8494.9|751
1589085300000|2020-05-10 04:35:00|8557.24|8521.24|8532.43|8496.43|8559.81|8523.81|8517.72|8481.72|789
1589085600000|2020-05-10 04:40:00|8532.35|8496.35|8503.75|8467.75|8535.69|8499.69|8494.58|8458.58|667
1589085900000|2020-05-10 04:45:00|8503.78|8467.78|8542.67|8506.67|8549.81|8513.81|8498.24|8462.24|711
1589086200000|2020-05-10 04:50:00|8542.69|8506.69|8548.25|8512.25|8556.47|8520.47|8540.39|8504.39|508
1589086500000|2020-05-10 04:55:00|8548.29|8512.29|8576.19|8540.19|8584.85|8548.85|8523.38|8487.38|727
1589086800000|2020-05-10 05:00:00|8575.7|8539.7|8611.44|8575.44|8615.25|8579.25|8569.8|8533.8|692
1589087100000|2020-05-10 05:05:00|8611.45|8575.45|8620.16|8584.16|8640.16|8604.16|8607.04|8571.04|609
1589087400000|2020-05-10 05:10:00|8618.84|8582.84|8643.82|8607.82|8646.92|8610.92|8617.83|8581.83|606
1589087700000|2020-05-10 05:15:00|8643.84|8607.84|8616.37|8580.37|8644.34|8608.34|8613.98|8577.98|479
1589088000000|2020-05-10 05:20:00|8616.33|8580.33|8632.9|8596.9|8638.04|8602.04|8611.67|8575.67|388
1589088300000|2020-05-10 05:25:00|8632.94|8596.94|8650.18|8614.18|8650.85|8614.85|8630.72|8594.72|476
1589088600000|2020-05-10 05:30:00|8650.1|8614.1|8666.12|8630.12|8677.22|8641.22|8650.1|8614.1|609
1589088900000|2020-05-10 05:35:00|8666.16|8630.16|8663.24|8627.24|8666.16|8630.16|8646.9|8610.9|507
1589089200000|2020-05-10 05:40:00|8663.28|8627.28|8658.4|8622.4|8672.07|8636.07|8656.45|8620.45|371
1589089500000|2020-05-10 05:45:00|8657.63|8621.63|8637.84|8601.84|8657.63|8621.63|8637.25|8601.25|417
1589089800000|2020-05-10 05:50:00|8637.83|8601.83|8652.67|8616.67|8652.92|8616.92|8629.34|8593.34|401
1589090100000|2020-05-10 05:55:00|8652.48|8616.48|8648.44|8612.44|8660.76|8624.76|8648.44|8612.44|317
1589090400000|2020-05-10 06:00:00|8648.31|8612.31|8626.8|8590.8|8648.55|8612.55|8626.8|8590.8|315
1589090700000|2020-05-10 06:05:00|8626.72|8590.72|8607.7|8571.7|8626.79|8590.79|8597.88|8561.88|603
1589091000000|2020-05-10 06:10:00|8607.91|8571.91|8615.84|8579.84|8620.04|8584.04|8598.67|8562.67|555
1589091300000|2020-05-10 06:15:00|8615.7|8579.7|8619.57|8583.57|8622.6|8586.6|8606.24|8570.24|308
1589091600000|2020-05-10 06:20:00|8619.3|8583.3|8638.15|8602.15|8643.32|8607.32|8618.38|8582.38|323
1589091900000|2020-05-10 06:25:00|8638.22|8602.22|8618.96|8582.96|8640.73|8604.73|8609.54|8573.54|507
1589092200000|2020-05-10 06:30:00|8619.05|8583.05|8612.24|8576.24|8620.02|8584.02|8600.97|8564.97|575
1589092500000|2020-05-10 06:35:00|8612.45|8576.45|8607.02|8571.02|8614.94|8578.94|8604.76|8568.76|318
1589092800000|2020-05-10 06:40:00|8607.04|8571.04|8621.28|8585.28|8627.95|8591.95|8607.04|8571.04|452
1589093100000|2020-05-10 06:45:00|8620.33|8584.33|8637.03|8601.03|8637.03|8601.03|8620.33|8584.33|344
1589093400000|2020-05-10 06:50:00|8637.02|8601.02|8645.84|8609.84|8653.38|8617.38|8637.01|8601.01|335
1589093700000|2020-05-10 06:55:00|8646.27|8610.27|8625.83|8589.83|8646.63|8610.63|8616.97|8580.97|320
1589094000000|2020-05-10 07:00:00|8626.21|8590.21|8651.79|8615.79|8658.17|8622.17|8623.24|8587.24|558
1589094300000|2020-05-10 07:05:00|8651.91|8615.91|8664.17|8628.17|8672|8636|8651.91|8615.91|344
1589094600000|2020-05-10 07:10:00|8663.55|8627.55|8668.38|8632.38|8674.57|8638.57|8656.92|8620.92|460
1589094900000|2020-05-10 07:15:00|8668.34|8632.34|8721.23|8685.23|8734.19|8698.19|8668.34|8632.34|835
1589095200000|2020-05-10 07:20:00|8721.38|8685.38|8749.62|8713.62|8762.91|8726.91|8720.59|8684.59|771
1589095500000|2020-05-10 07:25:00|8749.54|8713.54|8795.33|8759.33|8795.63|8759.63|8742.59|8706.59|673
1589095800000|2020-05-10 07:30:00|8795.53|8759.53|8756.62|8720.62|8800.58|8764.58|8752.72|8716.72|733
1589096100000|2020-05-10 07:35:00|8756.64|8720.64|8779.96|8743.96|8779.96|8743.96|8735.06|8699.06|603
1589096400000|2020-05-10 07:40:00|8779.89|8743.89|8766.68|8730.68|8781.63|8745.63|8758.63|8722.63|426
1589096700000|2020-05-10 07:45:00|8766.69|8730.69|8792.11|8756.11|8806.42|8770.42|8763.22|8727.22|566
1589097000000|2020-05-10 07:50:00|8792.13|8756.13|8821.04|8785.04|8831.65|8795.65|8792.03|8756.03|567
1589097300000|2020-05-10 07:55:00|8822.27|8786.27|8839.28|8803.28|8856.26|8820.26|8820.64|8784.64|670
1589097600000|2020-05-10 08:00:00|8839.26|8803.26|8844.11|8808.11|8849.1|8813.1|8815|8779|856
1589097900000|2020-05-10 08:05:00|8844.12|8808.12|8896.38|8860.38|8920.78|8884.78|8843.82|8807.82|927
1589098200000|2020-05-10 08:10:00|8895.35|8859.35|8893.73|8857.73|8905.44|8869.44|8872.84|8836.84|768
1589098500000|2020-05-10 08:15:00|8893.84|8857.84|8874.83|8838.83|8894.67|8858.67|8868.67|8832.67|746
1589098800000|2020-05-10 08:20:00|8874.5|8838.5|8836.5|8800.5|8876.51|8840.51|8835.11|8799.11|686
1589099100000|2020-05-10 08:25:00|8836.49|8800.49|8851.79|8815.79|8855.22|8819.22|8809.76|8773.76|880
1589099400000|2020-05-10 08:30:00|8852.01|8816.01|8836.61|8800.61|8860.95|8824.95|8832.09|8796.09|660
1589099700000|2020-05-10 08:35:00|8836.44|8800.44|8835.21|8799.21|8839.85|8803.85|8811.23|8775.23|576
1589100000000|2020-05-10 08:40:00|8833.23|8797.23|8862.84|8826.84|8864.78|8828.78|8830.28|8794.28|570
1589100300000|2020-05-10 08:45:00|8863.47|8827.47|8852.65|8816.65|8868.72|8832.72|8847.78|8811.78|577
1589100600000|2020-05-10 08:50:00|8852.66|8816.66|8845.47|8809.47|8866.28|8830.28|8845.43|8809.43|473
1589100900000|2020-05-10 08:55:00|8845.31|8809.31|8838.69|8802.69|8852.54|8816.54|8835.74|8799.74|486
1589101200000|2020-05-10 09:00:00|8838.14|8802.14|8833.49|8797.49|8838.3|8802.3|8809.74|8773.74|604
1589101500000|2020-05-10 09:05:00|8838.69|8802.69|8819.98|8783.98|8846.69|8810.69|8819.89|8783.89|540
1589101800000|2020-05-10 09:10:00|8819.82|8783.82|8836.52|8800.52|8836.52|8800.52|8818.73|8782.73|391
1589102100000|2020-05-10 09:15:00|8836.51|8800.51|8844.61|8808.61|8847.87|8811.87|8828.3|8792.3|427
1589102400000|2020-05-10 09:20:00|8844.6|8808.6|8864.39|8828.39|8867.62|8831.62|8844.35|8808.35|467
1589102700000|2020-05-10 09:25:00|8864.38|8828.38|8838.35|8802.35|8867.63|8831.63|8838.19|8802.19|486
1589103000000|2020-05-10 09:30:00|8838.29|8802.29|8856.64|8820.64|8858.82|8822.82|8834.13|8798.13|495
1589103300000|2020-05-10 09:35:00|8863.39|8827.39|8871.61|8835.61|8873.76|8837.76|8854.54|8818.54|452
1589103600000|2020-05-10 09:40:00|8871.19|8835.19|8856.19|8820.19|8872.3|8836.3|8854.3|8818.3|329
1589103900000|2020-05-10 09:45:00|8856.2|8820.2|8838.6|8802.6|8857.05|8821.05|8838.23|8802.23|278
1589104200000|2020-05-10 09:50:00|8838.71|8802.71|8840.49|8804.49|8846.05|8810.05|8836.02|8800.02|312
1589104500000|2020-05-10 09:55:00|8840.46|8804.46|8804.02|8768.02|8840.78|8804.78|8801.13|8765.13|313
1589104800000|2020-05-10 10:00:00|8802.9|8766.9|8765.61|8729.61|8803.45|8767.45|8730.01|8694.01|807
1589105100000|2020-05-10 10:05:00|8766.89|8730.89|8793.55|8757.55|8799.77|8763.77|8761.17|8725.17|671
1589105400000|2020-05-10 10:10:00|8793.62|8757.62|8791.15|8755.15|8812.88|8776.88|8791.15|8755.15|488
1589105700000|2020-05-10 10:15:00|8790.94|8754.94|8773.15|8737.15|8796.7|8760.7|8773.15|8737.15|364
1589106000000|2020-05-10 10:20:00|8773.13|8737.13|8800.96|8764.96|8800.99|8764.99|8766.9|8730.9|560
1589106300000|2020-05-10 10:25:00|8800.97|8764.97|8779.34|8743.34|8802.42|8766.42|8776.97|8740.97|589
1589106600000|2020-05-10 10:30:00|8779.75|8743.75|8827.7|8791.7|8833.01|8797.01|8774.22|8738.22|686
1589106900000|2020-05-10 10:35:00|8827.54|8791.54|8833.26|8797.26|8853.1|8817.1|8822.53|8786.53|711
1589107200000|2020-05-10 10:40:00|8833.27|8797.27|8845.23|8809.23|8847.13|8811.13|8823.58|8787.58|349
1589107500000|2020-05-10 10:45:00|8845.26|8809.26|8839.86|8803.86|8854.21|8818.21|8839.09|8803.09|385
1589107800000|2020-05-10 10:50:00|8839.87|8803.87|8830.03|8794.03|8839.98|8803.98|8827.74|8791.74|396
1589108100000|2020-05-10 10:55:00|8830.02|8794.02|8839.08|8803.08|8840.84|8804.84|8824.88|8788.88|393
1589108400000|2020-05-10 11:00:00|8839.07|8803.07|8814.12|8778.12|8840.5|8804.5|8814.12|8778.12|321
1589108700000|2020-05-10 11:05:00|8814.23|8778.23|8805.41|8769.41|8815.15|8779.15|8805.41|8769.41|203
1589109000000|2020-05-10 11:10:00|8805.95|8769.95|8797.61|8761.61|8806.01|8770.01|8781.49|8745.49|493
1589109300000|2020-05-10 11:15:00|8797.6|8761.6|8790.47|8754.47|8797.72|8761.72|8781.7|8745.7|422
1589109600000|2020-05-10 11:20:00|8790.27|8754.27|8765.16|8729.16|8808.32|8772.32|8760.03|8724.03|494
1589109900000|2020-05-10 11:25:00|8765.4|8729.4|8742.25|8706.25|8766.68|8730.68|8724.36|8688.36|803
1589110200000|2020-05-10 11:30:00|8742.03|8706.03|8736.56|8700.56|8753.82|8717.82|8728.58|8692.58|439
1589110500000|2020-05-10 11:35:00|8736.14|8700.14|8753.01|8717.01|8753.01|8717.01|8734.65|8698.65|350
1589110800000|2020-05-10 11:40:00|8752.99|8716.99|8707.36|8671.36|8757.1|8721.1|8693.98|8657.98|692
1589111100000|2020-05-10 11:45:00|8707.37|8671.37|8718.03|8682.03|8726.22|8690.22|8697.23|8661.23|645
1589111400000|2020-05-10 11:50:00|8718.06|8682.06|8727.09|8691.09|8732.93|8696.93|8707.69|8671.69|567
1589111700000|2020-05-10 11:55:00|8728.19|8692.19|8758.26|8722.26|8766.63|8730.63|8724.91|8688.91|577
1589112000000|2020-05-10 12:00:00|8758.2|8722.2|8745.04|8709.04|8758.46|8722.46|8732.93|8696.93|430
1589112300000|2020-05-10 12:05:00|8744.82|8708.82|8736.76|8700.76|8752.7|8716.7|8736.3|8700.3|271
1589112600000|2020-05-10 12:10:00|8737.22|8701.22|8723.5|8687.5|8737.22|8701.22|8714.19|8678.19|321
1589112900000|2020-05-10 12:15:00|8723.54|8687.54|8754.2|8718.2|8758|8722|8723.32|8687.32|508
1589113200000|2020-05-10 12:20:00|8754.21|8718.21|8775.98|8739.98|8785.04|8749.04|8754.2|8718.2|465
1589113500000|2020-05-10 12:25:00|8775.99|8739.99|8782.17|8746.17|8784.01|8748.01|8775.37|8739.37|291
1589113800000|2020-05-10 12:30:00|8782.45|8746.45|8785.39|8749.39|8787.75|8751.75|8769.69|8733.69|405
1589114100000|2020-05-10 12:35:00|8785.38|8749.38|8768.03|8732.03|8786.75|8750.75|8763.16|8727.16|349
1589114400000|2020-05-10 12:40:00|8768.01|8732.01|8780.74|8744.74|8781.13|8745.13|8762.39|8726.39|386
1589114700000|2020-05-10 12:45:00|8780.49|8744.49|8740.51|8704.51|8781|8745|8736.44|8700.44|451
1589115000000|2020-05-10 12:50:00|8740.46|8704.46|8736.53|8700.53|8742.32|8706.32|8726.86|8690.86|577
1589115300000|2020-05-10 12:55:00|8736.02|8700.02|8736.92|8700.92|8741.73|8705.73|8728.23|8692.23|459
1589115600000|2020-05-10 13:00:00|8736.91|8700.91|8731.48|8695.48|8752.77|8716.77|8731.17|8695.17|426
1589115900000|2020-05-10 13:05:00|8731.56|8695.56|8721.81|8685.81|8738.6|8702.6|8721.59|8685.59|338
1589116200000|2020-05-10 13:10:00|8721.95|8685.95|8741.85|8705.85|8743.09|8707.09|8718.47|8682.47|498
1589116500000|2020-05-10 13:15:00|8741.86|8705.86|8775.02|8739.02|8781.31|8745.31|8741.86|8705.86|515
1589116800000|2020-05-10 13:20:00|8772.45|8736.45|8767.56|8731.56|8778.64|8742.64|8761.55|8725.55|361
1589117100000|2020-05-10 13:25:00|8767.28|8731.28|8816.73|8780.73|8832.4|8796.4|8767.28|8731.28|585
1589117400000|2020-05-10 13:30:00|8816.19|8780.19|8794.87|8758.87|8821.9|8785.9|8792.8|8756.8|519
1589117700000|2020-05-10 13:35:00|8794.84|8758.84|8800.56|8764.56|8815.29|8779.29|8793.02|8757.02|391
1589118000000|2020-05-10 13:40:00|8800.64|8764.64|8801.34|8765.34|8811.14|8775.14|8798.64|8762.64|300
1589118300000|2020-05-10 13:45:00|8801.21|8765.21|8804.69|8768.69|8804.75|8768.75|8795.47|8759.47|265
1589118600000|2020-05-10 13:50:00|8804.7|8768.7|8825.39|8789.39|8825.39|8789.39|8804.35|8768.35|347
1589118900000|2020-05-10 13:55:00|8825.41|8789.41|8796|8760|8825.93|8789.93|8795.05|8759.05|321
1589119200000|2020-05-10 14:00:00|8795.5|8759.5|8791.47|8755.47|8799.57|8763.57|8775.07|8739.07|487
1589119500000|2020-05-10 14:05:00|8791.28|8755.28|8799.04|8763.04|8802.09|8766.09|8790.85|8754.85|321
1589119800000|2020-05-10 14:10:00|8799.03|8763.03|8807.35|8771.35|8808.14|8772.14|8798.12|8762.12|153
1589120100000|2020-05-10 14:15:00|8807.26|8771.26|8789.85|8753.85|8807.26|8771.26|8785.75|8749.75|299
1589120400000|2020-05-10 14:20:00|8789.82|8753.82|8762.21|8726.21|8790.48|8754.48|8751.42|8715.42|550
1589120700000|2020-05-10 14:25:00|8762.15|8726.15|8767.61|8731.61|8771.78|8735.78|8760.91|8724.91|391
1589121000000|2020-05-10 14:30:00|8767.62|8731.62|8785.78|8749.78|8786.42|8750.42|8762.21|8726.21|400
1589121300000|2020-05-10 14:35:00|8785.67|8749.67|8769.28|8733.28|8785.96|8749.96|8766.59|8730.59|363
1589121600000|2020-05-10 14:40:00|8769.03|8733.03|8761.5|8725.5|8769.1|8733.1|8753.2|8717.2|436
1589121900000|2020-05-10 14:45:00|8761.48|8725.48|8762.97|8726.97|8763.72|8727.72|8749.89|8713.89|436
1589122200000|2020-05-10 14:50:00|8763.1|8727.1|8710.52|8674.52|8766.28|8730.28|8706.06|8670.06|450
1589122500000|2020-05-10 14:55:00|8712.19|8676.19|8686.95|8650.95|8718.97|8682.97|8656.47|8620.47|848
1589122800000|2020-05-10 15:00:00|8684.58|8648.58|8698.35|8662.35|8709.36|8673.36|8681.33|8645.33|614
1589123100000|2020-05-10 15:05:00|8698.34|8662.34|8637.63|8601.63|8698.66|8662.66|8624.75|8588.75|802
1589123400000|2020-05-10 15:10:00|8638|8602|8685.25|8649.25|8685.31|8649.31|8629.94|8593.94|804
1589123700000|2020-05-10 15:15:00|8685.24|8649.24|8709.14|8673.14|8714.02|8678.02|8683.22|8647.22|572
1589124000000|2020-05-10 15:20:00|8709.04|8673.04|8703.54|8667.54|8717.8|8681.8|8699.21|8663.21|503
1589124300000|2020-05-10 15:25:00|8703.49|8667.49|8734.03|8698.03|8737.03|8701.03|8701.51|8665.51|594
1589124600000|2020-05-10 15:30:00|8734.02|8698.02|8717.44|8681.44|8734.81|8698.81|8710.62|8674.62|394
1589124900000|2020-05-10 15:35:00|8717.24|8681.24|8683.84|8647.84|8717.78|8681.78|8683.82|8647.82|478
1589125200000|2020-05-10 15:40:00|8683.83|8647.83|8684.15|8648.15|8695.92|8659.92|8676.81|8640.81|512
1589125500000|2020-05-10 15:45:00|8684.29|8648.29|8637.72|8601.72|8686.39|8650.39|8630.56|8594.56|796
1589125800000|2020-05-10 15:50:00|8638.11|8602.11|8650.63|8614.63|8666.14|8630.14|8634.38|8598.38|623
1589126100000|2020-05-10 15:55:00|8650.62|8614.62|8671.4|8635.4|8672.15|8636.15|8639.08|8603.08|436
1589126400000|2020-05-10 16:00:00|8671.76|8635.76|8682.17|8646.17|8705.8|8669.8|8642.56|8606.56|869
1589126700000|2020-05-10 16:05:00|8682.01|8646.01|8662.98|8626.98|8707.48|8671.48|8660.7|8624.7|726
1589127000000|2020-05-10 16:10:00|8663.01|8627.01|8687.34|8651.34|8688.47|8652.47|8655.48|8619.48|771
1589127300000|2020-05-10 16:15:00|8687.43|8651.43|8665.94|8629.94|8700.48|8664.48|8658.68|8622.68|726
1589127600000|2020-05-10 16:20:00|8665.89|8629.89|8631.84|8595.84|8676.34|8640.34|8614.26|8578.26|721
1589127900000|2020-05-10 16:25:00|8631.85|8595.85|8629.98|8593.98|8650.18|8614.18|8607.49|8571.49|901
1589128200000|2020-05-10 16:30:00|8629.97|8593.97|8606.59|8570.59|8636.08|8600.08|8606.59|8570.59|745
1589128500000|2020-05-10 16:35:00|8603.65|8567.65|8491.71|8455.71|8604.63|8568.63|8471.62|8435.62|1008
1589128800000|2020-05-10 16:40:00|8491.68|8455.68|8489.43|8453.43|8507.69|8471.69|8441.98|8405.98|989
1589129100000|2020-05-10 16:45:00|8489.58|8453.58|8508.06|8472.06|8544.5|8508.5|8480.6|8444.6|937
1589129400000|2020-05-10 16:50:00|8508.07|8472.07|8479.67|8443.67|8508.07|8472.07|8474.69|8438.69|882
1589129700000|2020-05-10 16:55:00|8479.65|8443.65|8308.08|8272.08|8480.09|8444.09|8307.44|8271.44|1017
1589130000000|2020-05-10 17:00:00|8307.9|8271.9|8417.18|8381.18|8424.78|8388.78|8307.5|8271.5|1098
1589130300000|2020-05-10 17:05:00|8416.77|8380.77|8476.18|8440.18|8488.78|8452.78|8416.77|8380.77|961
1589130600000|2020-05-10 17:10:00|8476.77|8440.77|8451.23|8415.23|8494.95|8458.95|8441.85|8405.85|863
1589130900000|2020-05-10 17:15:00|8450.88|8414.88|8507.6|8471.6|8508.02|8472.02|8449.12|8413.12|818
1589131200000|2020-05-10 17:20:00|8509.43|8473.43|8512.09|8476.09|8526.67|8490.67|8501.42|8465.42|717
1589131500000|2020-05-10 17:25:00|8512.27|8476.27|8535.16|8499.16|8558.59|8522.59|8498.02|8462.02|842
1589131800000|2020-05-10 17:30:00|8535.19|8499.19|8526.11|8490.11|8565.12|8529.12|8511.96|8475.96|821
1589132100000|2020-05-10 17:35:00|8526.1|8490.1|8555.74|8519.74|8562.06|8526.06|8524.98|8488.98|719
1589132400000|2020-05-10 17:40:00|8555.31|8519.31|8525.05|8489.05|8557.07|8521.07|8519.72|8483.72|742
1589132700000|2020-05-10 17:45:00|8525.29|8489.29|8501.82|8465.82|8525.76|8489.76|8500.95|8464.95|531
1589133000000|2020-05-10 17:50:00|8501.84|8465.84|8518.08|8482.08|8536.74|8500.74|8501.74|8465.74|610
1589133300000|2020-05-10 17:55:00|8518.61|8482.61|8545.22|8509.22|8551.36|8515.36|8518.61|8482.61|446
1589133600000|2020-05-10 18:00:00|8545.31|8509.31|8558.59|8522.59|8580.93|8544.93|8545.31|8509.31|670
1589133900000|2020-05-10 18:05:00|8558.73|8522.73|8550.84|8514.84|8558.73|8522.73|8543.28|8507.28|465
1589134200000|2020-05-10 18:10:00|8551|8515|8573.45|8537.45|8573.45|8537.45|8548.21|8512.21|500
1589134500000|2020-05-10 18:15:00|8573.44|8537.44|8545.27|8509.27|8575.93|8539.93|8545.12|8509.12|456
1589134800000|2020-05-10 18:20:00|8545.26|8509.26|8527.26|8491.26|8551.71|8515.71|8527.26|8491.26|462
1589135100000|2020-05-10 18:25:00|8527.16|8491.16|8512.47|8476.47|8540.22|8504.22|8511.27|8475.27|676
1589135400000|2020-05-10 18:30:00|8512.69|8476.69|8477.84|8441.84|8524.35|8488.35|8465.83|8429.83|599
1589135700000|2020-05-10 18:35:00|8477.77|8441.77|8473.55|8437.55|8487.52|8451.52|8468.1|8432.1|913
1589136000000|2020-05-10 18:40:00|8473.49|8437.49|8504.42|8468.42|8514.74|8478.74|8471.33|8435.33|793
1589136300000|2020-05-10 18:45:00|8504.4|8468.4|8503.33|8467.33|8511.94|8475.94|8496.69|8460.69|528
1589136600000|2020-05-10 18:50:00|8505.25|8469.25|8527.16|8491.16|8533.91|8497.91|8505.14|8469.14|606
1589136900000|2020-05-10 18:55:00|8527.72|8491.72|8513.78|8477.78|8532.12|8496.12|8513.78|8477.78|310
1589137200000|2020-05-10 19:00:00|8513.64|8477.64|8550.38|8514.38|8553.2|8517.2|8510.56|8474.56|448
1589137500000|2020-05-10 19:05:00|8547.39|8511.39|8551.71|8515.71|8559.51|8523.51|8539.94|8503.94|494
1589137800000|2020-05-10 19:10:00|8551.73|8515.73|8556.95|8520.95|8560.07|8524.07|8548.85|8512.85|490
1589138100000|2020-05-10 19:15:00|8556.96|8520.96|8544.84|8508.84|8557.57|8521.57|8531.6|8495.6|571
1589138400000|2020-05-10 19:20:00|8544.71|8508.71|8548.04|8512.04|8553.39|8517.39|8541.91|8505.91|529
1589138700000|2020-05-10 19:25:00|8548.08|8512.08|8559.94|8523.94|8566.26|8530.26|8548.04|8512.04|361
1589139000000|2020-05-10 19:30:00|8560.14|8524.14|8585.24|8549.24|8585.58|8549.58|8560.14|8524.14|354
1589139300000|2020-05-10 19:35:00|8585.52|8549.52|8526.81|8490.81|8585.52|8549.52|8526.03|8490.03|679
1589139600000|2020-05-10 19:40:00|8526.94|8490.94|8537.97|8501.97|8543.48|8507.48|8526.94|8490.94|561
1589139900000|2020-05-10 19:45:00|8538.33|8502.33|8550.65|8514.65|8558.67|8522.67|8531.96|8495.96|485
1589140200000|2020-05-10 19:50:00|8550.68|8514.68|8555.44|8519.44|8555.44|8519.44|8542.94|8506.94|444
1589140500000|2020-05-10 19:55:00|8555.43|8519.43|8535.14|8499.14|8575.25|8539.25|8534.69|8498.69|506
1589140800000|2020-05-10 20:00:00|8536.29|8500.29|8758.43|8722.43|8782.74|8746.74|8535.1|8499.1|1102
1589141100000|2020-05-10 20:05:00|8757.86|8721.86|8738.94|8702.94|8775.2|8739.2|8735.05|8699.05|1066
1589141400000|2020-05-10 20:10:00|8739.28|8703.28|8717.37|8681.37|8742.56|8706.56|8689.87|8653.87|986
1589141700000|2020-05-10 20:15:00|8716.83|8680.83|8720.27|8684.27|8746.04|8710.04|8715.45|8679.45|1015
1589142000000|2020-05-10 20:20:00|8720.18|8684.18|8759.99|8723.99|8761.44|8725.44|8720.14|8684.14|707
1589142300000|2020-05-10 20:25:00|8759.98|8723.98|8746.11|8710.11|8759.98|8723.98|8740.34|8704.34|548
1589142600000|2020-05-10 20:30:00|8747.55|8711.55|8765.1|8729.1|8785.37|8749.37|8746.86|8710.86|693
1589142900000|2020-05-10 20:35:00|8764.98|8728.98|8725.65|8689.65|8765.75|8729.75|8719.7|8683.7|630
1589143200000|2020-05-10 20:40:00|8725.68|8689.68|8712.79|8676.79|8725.68|8689.68|8694.86|8658.86|623
1589143500000|2020-05-10 20:45:00|8712.78|8676.78|8743.37|8707.37|8743.37|8707.37|8712.78|8676.78|398
1589143800000|2020-05-10 20:50:00|8743.61|8707.61|8738.24|8702.24|8752.18|8716.18|8735.72|8699.72|498
1589144100000|2020-05-10 20:55:00|8738.1|8702.1|8691.82|8655.82|8743.02|8707.02|8691.82|8655.82|444
1589144400000|2020-05-10 21:00:00|8691.44|8655.44|8764.42|8728.42|8768.67|8732.67|8691.44|8655.44|545
1589144700000|2020-05-10 21:05:00|8764.54|8728.54|8727.77|8691.77|8765.52|8729.52|8718.97|8682.97|596
1589145000000|2020-05-10 21:10:00|8727.89|8691.89|8711.01|8675.01|8734.24|8698.24|8706.52|8670.52|584
1589145300000|2020-05-10 21:15:00|8711|8675|8711.99|8675.99|8723.33|8687.33|8711|8675|397
1589145600000|2020-05-10 21:20:00|8712|8676|8718.06|8682.06|8718.06|8682.06|8706.79|8670.79|297
1589145900000|2020-05-10 21:25:00|8718.25|8682.25|8734.84|8698.84|8735.12|8699.12|8718.04|8682.04|256
1589146200000|2020-05-10 21:30:00|8734.97|8698.97|8736.37|8700.37|8749.5|8713.5|8734.75|8698.75|297
1589146500000|2020-05-10 21:35:00|8736.09|8700.09|8746.18|8710.18|8746.91|8710.91|8736.03|8700.03|268
1589146800000|2020-05-10 21:40:00|8746.83|8710.83|8754.73|8718.73|8754.73|8718.73|8746.48|8710.48|190
1589147100000|2020-05-10 21:45:00|8754.9|8718.9|8776.83|8740.83|8801.62|8765.62|8754.9|8718.9|386
1589147400000|2020-05-10 21:50:00|8777.09|8741.09|8754.83|8718.83|8781.36|8745.36|8737.68|8701.68|705
1589147700000|2020-05-10 21:55:00|8754.82|8718.82|8742.04|8706.04|8755.45|8719.45|8741.47|8705.47|297
1589148000000|2020-05-10 22:00:00|8741.3|8705.3|8776.88|8740.88|8795.84|8759.84|8740.54|8704.54|654
1589148300000|2020-05-10 22:05:00|8776.85|8740.85|8727.63|8691.63|8776.85|8740.85|8718.15|8682.15|590
1589148600000|2020-05-10 22:10:00|8727.59|8691.59|8730.9|8694.9|8736.75|8700.75|8714.68|8678.68|515
1589148900000|2020-05-10 22:15:00|8729.88|8693.88|8746.36|8710.36|8746.36|8710.36|8726.01|8690.01|338
1589149200000|2020-05-10 22:20:00|8745.85|8709.85|8762.37|8726.37|8764.38|8728.38|8745.33|8709.33|317
1589149500000|2020-05-10 22:25:00|8762.36|8726.36|8741.99|8705.99|8765.36|8729.36|8736.86|8700.86|534
1589149800000|2020-05-10 22:30:00|8742.18|8706.18|8748.06|8712.06|8754.92|8718.92|8740.87|8704.87|479
1589150100000|2020-05-10 22:35:00|8748.04|8712.04|8754.01|8718.01|8754.34|8718.34|8746.83|8710.83|350
1589150400000|2020-05-10 22:40:00|8753.86|8717.86|8762.54|8726.54|8762.96|8726.96|8751.13|8715.13|384
1589150700000|2020-05-10 22:45:00|8762.55|8726.55|8783.64|8747.64|8812|8776|8762.46|8726.46|810
1589151000000|2020-05-10 22:50:00|8783.94|8747.94|8789.92|8753.92|8790.73|8754.73|8775.41|8739.41|484
1589151300000|2020-05-10 22:55:00|8789.91|8753.91|8800.91|8764.91|8800.91|8764.91|8789.59|8753.59|390
1589151600000|2020-05-10 23:00:00|8802.42|8766.42|8823.26|8787.26|8854.28|8818.28|8801.1|8765.1|799
1589151900000|2020-05-10 23:05:00|8823.69|8787.69|8772.01|8736.01|8829.14|8793.14|8771.98|8735.98|767
1589152200000|2020-05-10 23:10:00|8772.68|8736.68|8763.46|8727.46|8776.53|8740.53|8740.06|8704.06|807
1589152500000|2020-05-10 23:15:00|8763.45|8727.45|8772.15|8736.15|8774.86|8738.86|8751.93|8715.93|462
1589152800000|2020-05-10 23:20:00|8772.16|8736.16|8734.57|8698.57|8776.14|8740.14|8732.49|8696.49|508
1589153100000|2020-05-10 23:25:00|8734.68|8698.68|8683.09|8647.09|8735.28|8699.28|8658.87|8622.87|950
1589153400000|2020-05-10 23:30:00|8683.11|8647.11|8650.96|8614.96|8683.11|8647.11|8604.5|8568.5|914
1589153700000|2020-05-10 23:35:00|8650.94|8614.94|8681.75|8645.75|8685.2|8649.2|8648.3|8612.3|662
1589154000000|2020-05-10 23:40:00|8681.63|8645.63|8682.13|8646.13|8697.5|8661.5|8677.13|8641.13|613
1589154300000|2020-05-10 23:45:00|8682.71|8646.71|8781.11|8745.11|8785.06|8749.06|8668.18|8632.18|948
1589154600000|2020-05-10 23:50:00|8780.94|8744.94|8763.42|8727.42|8783.49|8747.49|8761.06|8725.06|820
1589154900000|2020-05-10 23:55:00|8763.66|8727.66|8753.45|8717.45|8782.71|8746.71|8753.44|8717.44|764
1589155200000|2020-05-11 00:00:00|8753.41|8717.41|8788.27|8752.27|8811.88|8775.88|8749.05|8713.05|913
1589155500000|2020-05-11 00:05:00|8788.38|8752.38|8774.06|8738.06|8789.82|8753.82|8772.72|8736.72|568
1589155800000|2020-05-11 00:10:00|8774.08|8738.08|8773.96|8737.96|8787.97|8751.97|8773.95|8737.95|408
1589156100000|2020-05-11 00:15:00|8773.95|8737.95|8792.13|8756.13|8817.23|8781.23|8773.07|8737.07|715
1589156400000|2020-05-11 00:20:00|8792.55|8756.55|8815.41|8779.41|8815.79|8779.79|8786.08|8750.08|587
1589156700000|2020-05-11 00:25:00|8815.91|8779.91|8803|8767|8817.65|8781.65|8791.42|8755.42|502
1589157000000|2020-05-11 00:30:00|8803.03|8767.03|8806.57|8770.57|8826.79|8790.79|8803.03|8767.03|551
1589157300000|2020-05-11 00:35:00|8806.58|8770.58|8807.73|8771.73|8816.52|8780.52|8796.38|8760.38|584
1589157600000|2020-05-11 00:40:00|8807.81|8771.81|8780.22|8744.22|8814.58|8778.58|8776.24|8740.24|482
1589157900000|2020-05-11 00:45:00|8780.13|8744.13|8748.57|8712.57|8780.18|8744.18|8732.11|8696.11|671
1589158200000|2020-05-11 00:50:00|8748.22|8712.22|8769.46|8733.46|8770.08|8734.08|8747.29|8711.29|462
1589158500000|2020-05-11 00:55:00|8769.58|8733.58|8792.55|8756.55|8792.7|8756.7|8769.47|8733.47|433
1589158800000|2020-05-11 01:00:00|8792.68|8756.68|8788.5|8752.5|8797.24|8761.24|8773.51|8737.51|488
1589159100000|2020-05-11 01:05:00|8788.55|8752.55|8761.76|8725.76|8788.72|8752.72|8761.54|8725.54|311
1589159400000|2020-05-11 01:10:00|8761.57|8725.57|8771.45|8735.45|8772.23|8736.23|8756.94|8720.94|340
1589159700000|2020-05-11 01:15:00|8771.08|8735.08|8741.84|8705.84|8774.16|8738.16|8734.82|8698.82|476
1589160000000|2020-05-11 01:20:00|8741.81|8705.81|8718.55|8682.55|8745.91|8709.91|8714.84|8678.84|368
1589160300000|2020-05-11 01:25:00|8718.85|8682.85|8737.68|8701.68|8743.67|8707.67|8718.85|8682.85|455
1589160600000|2020-05-11 01:30:00|8737.61|8701.61|8751.83|8715.83|8754.25|8718.25|8731.83|8695.83|419
1589160900000|2020-05-11 01:35:00|8752.03|8716.03|8736.29|8700.29|8754.43|8718.43|8733.36|8697.36|492
1589161200000|2020-05-11 01:40:00|8736.31|8700.31|8766.69|8730.69|8767.19|8731.19|8734.93|8698.93|426
1589161500000|2020-05-11 01:45:00|8766.51|8730.51|8762.29|8726.29|8767.07|8731.07|8751.83|8715.83|348
1589161800000|2020-05-11 01:50:00|8762.33|8726.33|8751.24|8715.24|8765.91|8729.91|8750.2|8714.2|378
1589162100000|2020-05-11 01:55:00|8751.11|8715.11|8737.81|8701.81|8752.48|8716.48|8732.17|8696.17|298
1589162400000|2020-05-11 02:00:00|8737.8|8701.8|8738.98|8702.98|8741.24|8705.24|8735.49|8699.49|236
1589162700000|2020-05-11 02:05:00|8739|8703|8744|8708|8745.16|8709.16|8738.96|8702.96|264
1589163000000|2020-05-11 02:10:00|8744.35|8708.35|8740.88|8704.88|8744.35|8708.35|8720.99|8684.99|381
1589163300000|2020-05-11 02:15:00|8741.87|8705.87|8758.38|8722.38|8759.73|8723.73|8739.85|8703.85|386
1589163600000|2020-05-11 02:20:00|8758.41|8722.41|8765.69|8729.69|8766.84|8730.84|8750.34|8714.34|328
1589163900000|2020-05-11 02:25:00|8765.72|8729.72|8755.71|8719.71|8772.92|8736.92|8754.08|8718.08|349
1589164200000|2020-05-11 02:30:00|8755.63|8719.63|8770.62|8734.62|8770.62|8734.62|8755.63|8719.63|352
1589164500000|2020-05-11 02:35:00|8770.63|8734.63|8773.67|8737.67|8778.99|8742.99|8768.18|8732.18|349
1589164800000|2020-05-11 02:40:00|8773.6|8737.6|8773.64|8737.64|8773.81|8737.81|8770.47|8734.47|312
1589165100000|2020-05-11 02:45:00|8774.56|8738.56|8777.97|8741.97|8780.16|8744.16|8760.34|8724.34|452
1589165400000|2020-05-11 02:50:00|8779.12|8743.12|8778.37|8742.37|8780.15|8744.15|8772.63|8736.63|300
1589165700000|2020-05-11 02:55:00|8778.36|8742.36|8773.42|8737.42|8778.81|8742.81|8772.84|8736.84|333
1589166000000|2020-05-11 03:00:00|8773.21|8737.21|8784.46|8748.46|8784.46|8748.46|8770.37|8734.37|284
1589166300000|2020-05-11 03:05:00|8784.49|8748.49|8788.83|8752.83|8793.19|8757.19|8783.89|8747.89|311
1589166600000|2020-05-11 03:10:00|8788.82|8752.82|8785.79|8749.79|8788.89|8752.89|8780.23|8744.23|151
1589166900000|2020-05-11 03:15:00|8786.11|8750.11|8751.31|8715.31|8786.11|8750.11|8751.31|8715.31|208
1589167200000|2020-05-11 03:20:00|8746.5|8710.5|8739.03|8703.03|8753.35|8717.35|8735.93|8699.93|409
1589167500000|2020-05-11 03:25:00|8739.07|8703.07|8744.53|8708.53|8744.82|8708.82|8729.29|8693.29|435
1589167800000|2020-05-11 03:30:00|8744.65|8708.65|8717.07|8681.07|8747.73|8711.73|8714.71|8678.71|559
1589168100000|2020-05-11 03:35:00|8717.26|8681.26|8717.82|8681.82|8719.28|8683.28|8689.22|8653.22|585
1589168400000|2020-05-11 03:40:00|8717.8|8681.8|8720.61|8684.61|8723.79|8687.79|8712.78|8676.78|307
1589168700000|2020-05-11 03:45:00|8720.2|8684.2|8719.8|8683.8|8722.2|8686.2|8701.1|8665.1|518
1589169000000|2020-05-11 03:50:00|8719.76|8683.76|8736.71|8700.71|8738.92|8702.92|8719.76|8683.76|427
1589169300000|2020-05-11 03:55:00|8737.18|8701.18|8722.57|8686.57|8737.18|8701.18|8718.9|8682.9|563
1589169600000|2020-05-11 04:00:00|8722.99|8686.99|8725.33|8689.33|8725.33|8689.33|8698.03|8662.03|615
1589169900000|2020-05-11 04:05:00|8725|8689|8729.34|8693.34|8730.67|8694.67|8722.05|8686.05|456
1589170200000|2020-05-11 04:10:00|8729.35|8693.35|8718.61|8682.61|8730.98|8694.98|8718.37|8682.37|214
1589170500000|2020-05-11 04:15:00|8718.23|8682.23|8685.05|8649.05|8718.23|8682.23|8681.99|8645.99|445
1589170800000|2020-05-11 04:20:00|8685.04|8649.04|8683.21|8647.21|8696.88|8660.88|8663.55|8627.55|542
1589171100000|2020-05-11 04:25:00|8683.19|8647.19|8704.96|8668.96|8730.35|8694.35|8676.96|8640.96|695
1589171400000|2020-05-11 04:30:00|8704.97|8668.97|8731.27|8695.27|8731.51|8695.51|8704.52|8668.52|496
1589171700000|2020-05-11 04:35:00|8731.19|8695.19|8710.26|8674.26|8731.21|8695.21|8710.06|8674.06|258
1589172000000|2020-05-11 04:40:00|8710.52|8674.52|8713.27|8677.27|8718.53|8682.53|8703.84|8667.84|355
1589172300000|2020-05-11 04:45:00|8713.14|8677.14|8690.76|8654.76|8713.14|8677.14|8686.83|8650.83|392
1589172600000|2020-05-11 04:50:00|8691.06|8655.06|8685.07|8649.07|8696.58|8660.58|8680.57|8644.57|366
1589172900000|2020-05-11 04:55:00|8685.99|8649.99|8658.17|8622.17|8689.15|8653.15|8649.87|8613.87|608
1589173200000|2020-05-11 05:00:00|8657.99|8621.99|8659.4|8623.4|8669.11|8633.11|8643.37|8607.37|636
1589173500000|2020-05-11 05:05:00|8659.49|8623.49|8669.18|8633.18|8688.39|8652.39|8659.47|8623.47|458
1589173800000|2020-05-11 05:10:00|8668.6|8632.6|8674.57|8638.57|8677.32|8641.32|8667.79|8631.79|385
1589174100000|2020-05-11 05:15:00|8674.59|8638.59|8651.75|8615.75|8678.53|8642.53|8645.78|8609.78|448
1589174400000|2020-05-11 05:20:00|8651.74|8615.74|8681.95|8645.95|8684.16|8648.16|8648.98|8612.98|520
1589174700000|2020-05-11 05:25:00|8681.93|8645.93|8672.8|8636.8|8694.08|8658.08|8666.75|8630.75|498
1589175000000|2020-05-11 05:30:00|8672.72|8636.72|8676.18|8640.18|8683.28|8647.28|8669.03|8633.03|414
1589175300000|2020-05-11 05:35:00|8675.82|8639.82|8692.68|8656.68|8693.01|8657.01|8672.14|8636.14|289
1589175600000|2020-05-11 05:40:00|8692.77|8656.77|8699.67|8663.67|8699.67|8663.67|8687.53|8651.53|228
1589175900000|2020-05-11 05:45:00|8699.9|8663.9|8711.78|8675.78|8721.96|8685.96|8698.22|8662.22|530
1589176200000|2020-05-11 05:50:00|8711.76|8675.76|8707.89|8671.89|8712.64|8676.64|8705.01|8669.01|285
1589176500000|2020-05-11 05:55:00|8707.92|8671.92|8716.73|8680.73|8718.28|8682.28|8704.73|8668.73|348
1589176800000|2020-05-11 06:00:00|8716.72|8680.72|8695.28|8659.28|8717.24|8681.24|8693.83|8657.83|399
1589177100000|2020-05-11 06:05:00|8695.24|8659.24|8709.3|8673.3|8711.23|8675.23|8693.67|8657.67|369
1589177400000|2020-05-11 06:10:00|8709.2|8673.2|8721.24|8685.24|8722.66|8686.66|8706.4|8670.4|422
1589177700000|2020-05-11 06:15:00|8721.28|8685.28|8738.31|8702.31|8744.34|8708.34|8719.27|8683.27|431
1589178000000|2020-05-11 06:20:00|8738.32|8702.32|8739.92|8703.92|8741.66|8705.66|8728.81|8692.81|362
1589178300000|2020-05-11 06:25:00|8740.78|8704.78|8747.24|8711.24|8755.34|8719.34|8737.42|8701.42|458
1589178600000|2020-05-11 06:30:00|8747.23|8711.23|8739.28|8703.28|8748.33|8712.33|8731.19|8695.19|253
1589178900000|2020-05-11 06:35:00|8739.22|8703.22|8724.98|8688.98|8739.47|8703.47|8723.46|8687.46|207
1589179200000|2020-05-11 06:40:00|8724.82|8688.82|8721.63|8685.63|8725.06|8689.06|8719.45|8683.45|170
1589179500000|2020-05-11 06:45:00|8721.73|8685.73|8710.3|8674.3|8730.29|8694.29|8708.33|8672.33|301
1589179800000|2020-05-11 06:50:00|8710.2|8674.2|8705.66|8669.66|8712.77|8676.77|8704.68|8668.68|312
1589180100000|2020-05-11 06:55:00|8705.65|8669.65|8707.78|8671.78|8709.35|8673.35|8704.76|8668.76|257
1589180400000|2020-05-11 07:00:00|8708.33|8672.33|8707.97|8671.97|8713.99|8677.99|8694.13|8658.13|477
1589180700000|2020-05-11 07:05:00|8708.27|8672.27|8724.58|8688.58|8724.67|8688.67|8707.61|8671.61|372
1589181000000|2020-05-11 07:10:00|8725.33|8689.33|8718.27|8682.27|8726.33|8690.33|8716.71|8680.71|232
1589181300000|2020-05-11 07:15:00|8718.26|8682.26|8724.02|8688.02|8724.68|8688.68|8717.67|8681.67|152
1589181600000|2020-05-11 07:20:00|8724.03|8688.03|8702.14|8666.14|8724.33|8688.33|8701.19|8665.19|235
1589181900000|2020-05-11 07:25:00|8702.09|8666.09|8692.52|8656.52|8703.53|8667.53|8687.46|8651.46|288
1589182200000|2020-05-11 07:30:00|8692.68|8656.68|8687.63|8651.63|8693.4|8657.4|8679.14|8643.14|321
1589182500000|2020-05-11 07:35:00|8687.7|8651.7|8662.24|8626.24|8687.89|8651.89|8649.65|8613.65|673
1589182800000|2020-05-11 07:40:00|8662.23|8626.23|8686.2|8650.2|8686.44|8650.44|8662.23|8626.23|497
1589183100000|2020-05-11 07:45:00|8684.94|8648.94|8679.41|8643.41|8685.05|8649.05|8664.28|8628.28|490
1589183400000|2020-05-11 07:50:00|8680.06|8644.06|8697.93|8661.93|8700.07|8664.07|8680.06|8644.06|285
1589183700000|2020-05-11 07:55:00|8697.96|8661.96|8687.18|8651.18|8704.85|8668.85|8683.95|8647.95|385
1589184000000|2020-05-11 08:00:00|8687.34|8651.34|8693.79|8657.79|8704.27|8668.27|8687.34|8651.34|428
1589184300000|2020-05-11 08:05:00|8689.94|8653.94|8662.81|8626.81|8689.94|8653.94|8658.69|8622.69|519
1589184600000|2020-05-11 08:10:00|8662.66|8626.66|8638.29|8602.29|8662.66|8626.66|8626.18|8590.18|634
1589184900000|2020-05-11 08:15:00|8637.34|8601.34|8667.1|8631.1|8668.04|8632.04|8634.38|8598.38|501
1589185200000|2020-05-11 08:20:00|8666.76|8630.76|8644.52|8608.52|8666.87|8630.87|8634.2|8598.2|527
1589185500000|2020-05-11 08:25:00|8644.48|8608.48|8620.44|8584.44|8647.13|8611.13|8599.03|8563.03|705
1589185800000|2020-05-11 08:30:00|8619.94|8583.94|8636.07|8600.07|8647.36|8611.36|8608.44|8572.44|639
1589186100000|2020-05-11 08:35:00|8636.06|8600.06|8646.23|8610.23|8652.35|8616.35|8633.13|8597.13|469
1589186400000|2020-05-11 08:40:00|8646.5|8610.5|8639.21|8603.21|8647.13|8611.13|8622.83|8586.83|378
1589186700000|2020-05-11 08:45:00|8639.04|8603.04|8661.51|8625.51|8664.25|8628.25|8638.85|8602.85|399
1589187000000|2020-05-11 08:50:00|8661.52|8625.52|8646.54|8610.54|8663.25|8627.25|8645.65|8609.65|283
1589187300000|2020-05-11 08:55:00|8646.56|8610.56|8660.12|8624.12|8660.82|8624.82|8645.77|8609.77|327
1589187600000|2020-05-11 09:00:00|8659.88|8623.88|8619.74|8583.74|8663.93|8627.93|8618.77|8582.77|498
1589187900000|2020-05-11 09:05:00|8619.72|8583.72|8601.83|8565.83|8628.9|8592.9|8601.83|8565.83|532
1589188200000|2020-05-11 09:10:00|8601.8|8565.8|8615.92|8579.92|8618.64|8582.64|8591.17|8555.17|514
1589188500000|2020-05-11 09:15:00|8615.93|8579.93|8620.67|8584.67|8628.95|8592.95|8603.6|8567.6|509
1589188800000|2020-05-11 09:20:00|8620.49|8584.49|8618.01|8582.01|8635.69|8599.69|8617.85|8581.85|378
1589189100000|2020-05-11 09:25:00|8618.02|8582.02|8604.08|8568.08|8627.53|8591.53|8593.44|8557.44|561
1589189400000|2020-05-11 09:30:00|8603.67|8567.67|8576.86|8540.86|8613.35|8577.35|8562.29|8526.29|707
1589189700000|2020-05-11 09:35:00|8576.85|8540.85|8568.86|8532.86|8587|8551|8563.9|8527.9|695
1589190000000|2020-05-11 09:40:00|8571.2|8535.2|8562.53|8526.53|8589.85|8553.85|8562.53|8526.53|529
1589190300000|2020-05-11 09:45:00|8562.35|8526.35|8564.04|8528.04|8565.4|8529.4|8529.1|8493.1|765
1589190600000|2020-05-11 09:50:00|8564.02|8528.02|8566.62|8530.62|8574.78|8538.78|8558.08|8522.08|420
1589190900000|2020-05-11 09:55:00|8566.63|8530.63|8508.01|8472.01|8567.91|8531.91|8503.7|8467.7|784
1589191200000|2020-05-11 10:00:00|8508.07|8472.07|8562.59|8526.59|8564.59|8528.59|8507.91|8471.91|771
1589191500000|2020-05-11 10:05:00|8562.6|8526.6|8583.68|8547.68|8592.2|8556.2|8561.16|8525.16|610
1589191800000|2020-05-11 10:10:00|8583.96|8547.96|8677.31|8641.31|8694.14|8658.14|8583.74|8547.74|883
1589192100000|2020-05-11 10:15:00|8677.39|8641.39|8686.5|8650.5|8726.39|8690.39|8677.29|8641.29|886
1589192400000|2020-05-11 10:20:00|8686.64|8650.64|8705.1|8669.1|8705.89|8669.89|8682.54|8646.54|671
1589192700000|2020-05-11 10:25:00|8705.09|8669.09|8693.06|8657.06|8705.09|8669.09|8683.35|8647.35|626
1589193000000|2020-05-11 10:30:00|8693|8657|8710.97|8674.97|8714.69|8678.69|8693|8657|590
1589193300000|2020-05-11 10:35:00|8710.98|8674.98|8779.8|8743.8|8781.24|8745.24|8709.16|8673.16|782
1589193600000|2020-05-11 10:40:00|8779.79|8743.79|8786.98|8750.98|8804.91|8768.91|8770.37|8734.37|764
1589193900000|2020-05-11 10:45:00|8786.96|8750.96|8824.43|8788.43|8896.05|8860.05|8786.04|8750.04|1045
1589194200000|2020-05-11 10:50:00|8823.63|8787.63|8812.84|8776.84|8833.32|8797.32|8797.56|8761.56|898
1589194500000|2020-05-11 10:55:00|8812.27|8776.27|8822.78|8786.78|8833.71|8797.71|8801.9|8765.9|668
1589194800000|2020-05-11 11:00:00|8822.79|8786.79|8806.29|8770.29|8860.51|8824.51|8798.19|8762.19|748
1589195100000|2020-05-11 11:05:00|8806.28|8770.28|8812.59|8776.59|8816.87|8780.87|8781.86|8745.86|615
1589195400000|2020-05-11 11:10:00|8812.5|8776.5|8808.08|8772.08|8822.97|8786.97|8806.52|8770.52|484
1589195700000|2020-05-11 11:15:00|8808.09|8772.09|8839.35|8803.35|8856.07|8820.07|8808.08|8772.08|639
1589196000000|2020-05-11 11:20:00|8839.34|8803.34|8855.81|8819.81|8868.34|8832.34|8838.68|8802.68|625
1589196300000|2020-05-11 11:25:00|8855.9|8819.9|8873.66|8837.66|8877.58|8841.58|8842.66|8806.66|578
1589196600000|2020-05-11 11:30:00|8874.29|8838.29|8869.56|8833.56|8894.28|8858.28|8862.85|8826.85|625
1589196900000|2020-05-11 11:35:00|8869.49|8833.49|8837.05|8801.05|8869.49|8833.49|8836.73|8800.73|698
1589197200000|2020-05-11 11:40:00|8837.07|8801.07|8850.87|8814.87|8856.86|8820.86|8836.1|8800.1|531
1589197500000|2020-05-11 11:45:00|8850.82|8814.82|8901.9|8865.9|8904.05|8868.05|8850.82|8814.82|619
1589197800000|2020-05-11 11:50:00|8901.19|8865.19|8999.06|8963.06|9001.03|8965.03|8897.7|8861.7|991
1589198100000|2020-05-11 11:55:00|8999.92|8963.92|8946.47|8910.47|9006.94|8970.94|8929.8|8893.8|890
1589198400000|2020-05-11 12:00:00|8947.73|8911.73|8929.45|8893.45|8977.12|8941.12|8929.01|8893.01|892
1589198700000|2020-05-11 12:05:00|8929.76|8893.76|8974.64|8938.64|8978.09|8942.09|8929.48|8893.48|679
1589199000000|2020-05-11 12:10:00|8974.54|8938.54|9028.99|8992.99|9047.67|9011.67|8966.49|8930.49|872
1589199300000|2020-05-11 12:15:00|9027.13|8991.13|9084.6|9048.6|9092.76|9056.76|9023.34|8987.34|815
1589199600000|2020-05-11 12:20:00|9084.62|9048.62|9070.54|9034.54|9093.41|9057.41|9053.91|9017.91|904
1589199900000|2020-05-11 12:25:00|9071.72|9035.72|9169.72|9133.72|9175.98|9139.98|9071.12|9035.12|985
1589200200000|2020-05-11 12:30:00|9169.11|9133.11|9110.21|9074.21|9191.05|9155.05|9088.41|9052.41|1061
1589200500000|2020-05-11 12:35:00|9111.78|9075.78|9111.87|9075.87|9126.01|9090.01|9084.49|9048.49|938
1589200800000|2020-05-11 12:40:00|9111.89|9075.89|9098.96|9062.96|9146.22|9110.22|9095.18|9059.18|870
1589201100000|2020-05-11 12:45:00|9098.99|9062.99|8950.49|8914.49|9098.99|9062.99|8855.34|8819.34|1030
1589201400000|2020-05-11 12:50:00|8950.31|8914.31|8885.59|8849.59|8970.83|8934.83|8882.13|8846.13|1018
1589201700000|2020-05-11 12:55:00|8887.38|8851.38|8905.62|8869.62|8927.39|8891.39|8883.25|8847.25|914
1589202000000|2020-05-11 13:00:00|8904.98|8868.98|8959.43|8923.43|8959.64|8923.64|8886.73|8850.73|808
1589202300000|2020-05-11 13:05:00|8959.89|8923.89|8957.18|8921.18|8984.46|8948.46|8950.79|8914.79|818
1589202600000|2020-05-11 13:10:00|8958.13|8922.13|8916.68|8880.68|8958.13|8922.13|8905.27|8869.27|809
1589202900000|2020-05-11 13:15:00|8916.67|8880.67|8930.55|8894.55|8952.28|8916.28|8915.48|8879.48|743
1589203200000|2020-05-11 13:20:00|8930.56|8894.56|8903.28|8867.28|8930.57|8894.57|8886.55|8850.55|646
1589203500000|2020-05-11 13:25:00|8903.25|8867.25|8820.46|8784.46|8903.25|8867.25|8787.37|8751.37|981
1589203800000|2020-05-11 13:30:00|8820.51|8784.51|8829.08|8793.08|8856.56|8820.56|8806.51|8770.51|877
1589204100000|2020-05-11 13:35:00|8828.96|8792.96|8857.67|8821.67|8865.94|8829.94|8812.8|8776.8|797
1589204400000|2020-05-11 13:40:00|8857.7|8821.7|8873.37|8837.37|8884.41|8848.41|8847.04|8811.04|722
1589204700000|2020-05-11 13:45:00|8873.35|8837.35|8898.59|8862.59|8908|8872|8873.04|8837.04|617
1589205000000|2020-05-11 13:50:00|8899.22|8863.22|8881.09|8845.09|8905.74|8869.74|8876.1|8840.1|570
1589205300000|2020-05-11 13:55:00|8879.18|8843.18|8869.76|8833.76|8879.32|8843.32|8854.56|8818.56|500
1589205600000|2020-05-11 14:00:00|8870.11|8834.11|8950.12|8914.12|8958.87|8922.87|8870.11|8834.11|804
1589205900000|2020-05-11 14:05:00|8951.32|8915.32|8922.97|8886.97|8952.7|8916.7|8922.92|8886.92|663
1589206200000|2020-05-11 14:10:00|8923.35|8887.35|8939.67|8903.67|8943.23|8907.23|8922.66|8886.66|509
1589206500000|2020-05-11 14:15:00|8939.16|8903.16|8898.16|8862.16|8939.16|8903.16|8892.7|8856.7|591
1589206800000|2020-05-11 14:20:00|8898.74|8862.74|8928.25|8892.25|8928.68|8892.68|8898.74|8862.74|530
1589207100000|2020-05-11 14:25:00|8928.38|8892.38|8932.17|8896.17|8933.21|8897.21|8919.7|8883.7|523
1589207400000|2020-05-11 14:30:00|8932.18|8896.18|8895.53|8859.53|8932.18|8896.18|8892.88|8856.88|674
1589207700000|2020-05-11 14:35:00|8895.52|8859.52|8886.39|8850.39|8907.11|8871.11|8868.65|8832.65|642
1589208000000|2020-05-11 14:40:00|8886.4|8850.4|8878.59|8842.59|8900.2|8864.2|8878.23|8842.23|421
1589208300000|2020-05-11 14:45:00|8879.04|8843.04|8904.49|8868.49|8905.02|8869.02|8878.58|8842.58|447
1589208600000|2020-05-11 14:50:00|8904.29|8868.29|8921.75|8885.75|8925.47|8889.47|8894.34|8858.34|518
1589208900000|2020-05-11 14:55:00|8921.71|8885.71|8889.84|8853.84|8927.87|8891.87|8862.57|8826.57|611
1589209200000|2020-05-11 15:00:00|8889.85|8853.85|8847.45|8811.45|8894.79|8858.79|8843.3|8807.3|614
1589209500000|2020-05-11 15:05:00|8847.46|8811.46|8909.33|8873.33|8912.08|8876.08|8845.29|8809.29|813
1589209800000|2020-05-11 15:10:00|8909.39|8873.39|8966.82|8930.82|8966.82|8930.82|8903.66|8867.66|696
1589210100000|2020-05-11 15:15:00|8964.43|8928.43|8940.03|8904.03|8967.73|8931.73|8939.98|8903.98|732
1589210400000|2020-05-11 15:20:00|8940|8904|8939.6|8903.6|8955.34|8919.34|8924.12|8888.12|588
1589210700000|2020-05-11 15:25:00|8939.59|8903.59|8961.83|8925.83|8962.49|8926.49|8939.06|8903.06|627
1589211000000|2020-05-11 15:30:00|8961.84|8925.84|8958.64|8922.64|8981.3|8945.3|8956.27|8920.27|593
1589211300000|2020-05-11 15:35:00|8958.68|8922.68|8910.71|8874.71|8959.12|8923.12|8907.99|8871.99|670
1589211600000|2020-05-11 15:40:00|8911.22|8875.22|8925.54|8889.54|8930.67|8894.67|8901.4|8865.4|582
1589211900000|2020-05-11 15:45:00|8925.66|8889.66|8926.6|8890.6|8930.07|8894.07|8917.76|8881.76|477
1589212200000|2020-05-11 15:50:00|8926.65|8890.65|8887.19|8851.19|8926.65|8890.65|8884.27|8848.27|438
1589212500000|2020-05-11 15:55:00|8887.2|8851.2|8901.51|8865.51|8904.39|8868.39|8883.13|8847.13|422
1589212800000|2020-05-11 16:00:00|8906.03|8870.03|8883.35|8847.35|8917.46|8881.46|8862.51|8826.51|647
1589213100000|2020-05-11 16:05:00|8883.3|8847.3|8928.78|8892.78|8928.78|8892.78|8881.49|8845.49|696
1589213400000|2020-05-11 16:10:00|8928.41|8892.41|8933.78|8897.78|8948.48|8912.48|8919.82|8883.82|691
1589213700000|2020-05-11 16:15:00|8933.89|8897.89|8920.91|8884.91|8936.01|8900.01|8915.15|8879.15|632
1589214000000|2020-05-11 16:20:00|8920.87|8884.87|8906|8870|8925.56|8889.56|8905.41|8869.41|561
1589214300000|2020-05-11 16:25:00|8906.92|8870.92|8907.38|8871.38|8915.28|8879.28|8899.73|8863.73|612
1589214600000|2020-05-11 16:30:00|8906.97|8870.97|8867.93|8831.93|8907.32|8871.32|8864.59|8828.59|683
1589214900000|2020-05-11 16:35:00|8867.86|8831.86|8514.72|8478.72|8873.02|8837.02|8424.41|8388.41|800
1589215200000|2020-05-11 16:40:00|8515.88|8479.88|8572.27|8536.27|8586.11|8550.11|8443.2|8407.2|1117
1589215500000|2020-05-11 16:45:00|8572.36|8536.36|8638.89|8602.89|8659.19|8623.19|8504.83|8468.83|1073
1589215800000|2020-05-11 16:50:00|8639.38|8603.38|8632.31|8596.31|8662.08|8626.08|8609.93|8573.93|1008
1589216100000|2020-05-11 16:55:00|8631.82|8595.82|8625.35|8589.35|8639.36|8603.36|8611.41|8575.41|898
1589216400000|2020-05-11 17:00:00|8625.5|8589.5|8668.36|8632.36|8691.16|8655.16|8614.19|8578.19|1014
1589216700000|2020-05-11 17:05:00|8668.54|8632.54|8624.67|8588.67|8675.93|8639.93|8605.17|8569.17|958
1589217000000|2020-05-11 17:10:00|8624.6|8588.6|8618.47|8582.47|8635.99|8599.99|8571.97|8535.97|1003
1589217300000|2020-05-11 17:15:00|8617.98|8581.98|8587.8|8551.8|8628.69|8592.69|8587.8|8551.8|806
1589217600000|2020-05-11 17:20:00|8586.54|8550.54|8566.84|8530.84|8594.53|8558.53|8538.57|8502.57|993
1589217900000|2020-05-11 17:25:00|8568.25|8532.25|8581.61|8545.61|8608.46|8572.46|8565.29|8529.29|893
1589218200000|2020-05-11 17:30:00|8581.56|8545.56|8589.09|8553.09|8605.77|8569.77|8571.66|8535.66|858
1589218500000|2020-05-11 17:35:00|8589.86|8553.86|8613.52|8577.52|8637.27|8601.27|8588.88|8552.88|786
1589218800000|2020-05-11 17:40:00|8614.94|8578.94|8579.66|8543.66|8628.65|8592.65|8571.25|8535.25|840
1589219100000|2020-05-11 17:45:00|8578.27|8542.27|8621.15|8585.15|8624.08|8588.08|8562.88|8526.88|927
1589219400000|2020-05-11 17:50:00|8621.26|8585.26|8560.76|8524.76|8627.66|8591.66|8556.69|8520.69|704
1589219700000|2020-05-11 17:55:00|8560.85|8524.85|8520.08|8484.08|8563.7|8527.7|8478.51|8442.51|1066
1589220000000|2020-05-11 18:00:00|8519.97|8483.97|8532.75|8496.75|8551.17|8515.17|8446.04|8410.04|1014
1589220300000|2020-05-11 18:05:00|8531.59|8495.59|8473.36|8437.36|8537.05|8501.05|8470.62|8434.62|919
1589220600000|2020-05-11 18:10:00|8473.32|8437.32|8407.18|8371.18|8476.57|8440.57|8350.03|8314.03|1047
1589220900000|2020-05-11 18:15:00|8407.34|8371.34|8301.57|8265.57|8414.18|8378.18|8214.47|8178.47|1123
1589221200000|2020-05-11 18:20:00|8303.05|8267.05|8384.12|8348.12|8402.24|8366.24|8289.61|8253.61|1102
1589221500000|2020-05-11 18:25:00|8384.7|8348.7|8489.33|8453.33|8501.58|8465.58|8367.36|8331.36|985
1589221800000|2020-05-11 18:30:00|8489.01|8453.01|8456.47|8420.47|8525.08|8489.08|8449.27|8413.27|1004
1589222100000|2020-05-11 18:35:00|8455.89|8419.89|8471.96|8435.96|8475.64|8439.64|8414.57|8378.57|944
1589222400000|2020-05-11 18:40:00|8471.17|8435.17|8417.58|8381.58|8478.47|8442.47|8398.38|8362.38|863
1589222700000|2020-05-11 18:45:00|8419.11|8383.11|8458.48|8422.48|8465.65|8429.65|8419.05|8383.05|808
1589223000000|2020-05-11 18:50:00|8458.52|8422.52|8514.7|8478.7|8519.06|8483.06|8450.69|8414.69|887
1589223300000|2020-05-11 18:55:00|8514.14|8478.14|8617.38|8581.38|8639.47|8603.47|8507.68|8471.68|1065
1589223600000|2020-05-11 19:00:00|8616.42|8580.42|8475.69|8439.69|8616.71|8580.71|8460.05|8424.05|977
1589223900000|2020-05-11 19:05:00|8476.8|8440.8|8495.22|8459.22|8499.55|8463.55|8463.12|8427.12|1046
1589224200000|2020-05-11 19:10:00|8494.92|8458.92|8490.07|8454.07|8524.02|8488.02|8471.11|8435.11|789
1589224500000|2020-05-11 19:15:00|8490.08|8454.08|8561.75|8525.75|8565.87|8529.87|8472.12|8436.12|930
1589224800000|2020-05-11 19:20:00|8561.71|8525.71|8532.02|8496.02|8569.43|8533.43|8517.49|8481.49|855
1589225100000|2020-05-11 19:25:00|8530.14|8494.14|8580.22|8544.22|8591.17|8555.17|8530.14|8494.14|954
1589225400000|2020-05-11 19:30:00|8580.23|8544.23|8517.86|8481.86|8590.97|8554.97|8468.4|8432.4|1057
1589225700000|2020-05-11 19:35:00|8517.81|8481.81|8540.55|8504.55|8547.84|8511.84|8497.3|8461.3|917
1589226000000|2020-05-11 19:40:00|8540.6|8504.6|8538.71|8502.71|8566.27|8530.27|8513.46|8477.46|890
1589226300000|2020-05-11 19:45:00|8541.18|8505.18|8560.05|8524.05|8569.85|8533.85|8540.53|8504.53|887
1589226600000|2020-05-11 19:50:00|8560.89|8524.89|8705.27|8669.27|8770.63|8734.63|8560.89|8524.89|1072
1589226900000|2020-05-11 19:55:00|8705.1|8669.1|8760.1|8724.1|8777.33|8741.33|8697.36|8661.36|1005
1589227200000|2020-05-11 20:00:00|8763.36|8727.36|8738.87|8702.87|8814.47|8778.47|8706.12|8670.12|1038
1589227500000|2020-05-11 20:05:00|8738.49|8702.49|8750.95|8714.95|8776.21|8740.21|8734.19|8698.19|1002
1589227800000|2020-05-11 20:10:00|8749.44|8713.44|8733.59|8697.59|8764.9|8728.9|8723.13|8687.13|961
1589228100000|2020-05-11 20:15:00|8733.46|8697.46|8725.31|8689.31|8735.15|8699.15|8691.43|8655.43|1001
1589228400000|2020-05-11 20:20:00|8726.17|8690.17|8701.8|8665.8|8726.17|8690.17|8693.41|8657.41|754
1589228700000|2020-05-11 20:25:00|8700.81|8664.81|8661.04|8625.04|8701.79|8665.79|8626.53|8590.53|915
1589229000000|2020-05-11 20:30:00|8661.15|8625.15|8653.9|8617.9|8667.13|8631.13|8611.87|8575.87|802
1589229300000|2020-05-11 20:35:00|8655.1|8619.1|8679.67|8643.67|8693.41|8657.41|8639.27|8603.27|682
1589229600000|2020-05-11 20:40:00|8679.65|8643.65|8680.36|8644.36|8703.19|8667.19|8673.04|8637.04|544
1589229900000|2020-05-11 20:45:00|8680.39|8644.39|8671.06|8635.06|8683.82|8647.82|8648.18|8612.18|428
1589230200000|2020-05-11 20:50:00|8671.07|8635.07|8687.3|8651.3|8690.15|8654.15|8670.68|8634.68|336
1589230500000|2020-05-11 20:55:00|8686.84|8650.84|8655.22|8619.22|8687.01|8651.01|8647.7|8611.7|376
1589230800000|2020-05-11 21:00:00|8655.26|8619.26|8677.91|8641.91|8682.64|8646.64|8655.26|8619.26|453
1589231100000|2020-05-11 21:05:00|8677.74|8641.74|8703.61|8667.61|8716.06|8680.06|8677.41|8641.41|472
1589231400000|2020-05-11 21:10:00|8703.6|8667.6|8691.85|8655.85|8703.6|8667.6|8683.14|8647.14|303
1589231700000|2020-05-11 21:15:00|8692|8656|8616.66|8580.66|8693.49|8657.49|8615.93|8579.93|586
1589232000000|2020-05-11 21:20:00|8617.14|8581.14|8623.85|8587.85|8635.15|8599.15|8615.84|8579.84|506
1589232300000|2020-05-11 21:25:00|8623.83|8587.83|8661.53|8625.53|8673.21|8637.21|8623.83|8587.83|484
1589232600000|2020-05-11 21:30:00|8661.52|8625.52|8640.42|8604.42|8661.96|8625.96|8639.87|8603.87|406
1589232900000|2020-05-11 21:35:00|8640.39|8604.39|8618.4|8582.4|8640.45|8604.45|8618.4|8582.4|327
1589233200000|2020-05-11 21:40:00|8618.39|8582.39|8596.36|8560.36|8631.32|8595.32|8593.08|8557.08|305
1589233500000|2020-05-11 21:45:00|8586.87|8550.87|8513.51|8477.51|8599.93|8563.93|8512.52|8476.52|661
1589233800000|2020-05-11 21:50:00|8516.94|8480.94|8590.9|8554.9|8607.4|8571.4|8499.04|8463.04|914
1589234100000|2020-05-11 21:55:00|8590.75|8554.75|8606.88|8570.88|8606.88|8570.88|8588.41|8552.41|387
1589234400000|2020-05-11 22:00:00|8607.08|8571.08|8631.96|8595.96|8643.86|8607.86|8605.77|8569.77|586
1589234700000|2020-05-11 22:05:00|8631.95|8595.95|8628.77|8592.77|8639.1|8603.1|8628.69|8592.69|469
1589235000000|2020-05-11 22:10:00|8628.97|8592.97|8638.41|8602.41|8642.7|8606.7|8627.67|8591.67|426
1589235300000|2020-05-11 22:15:00|8638.02|8602.02|8609.76|8573.76|8638.1|8602.1|8609.76|8573.76|441
1589235600000|2020-05-11 22:20:00|8609.81|8573.81|8583|8547|8609.9|8573.9|8556.24|8520.24|751
1589235900000|2020-05-11 22:25:00|8583.52|8547.52|8574.6|8538.6|8583.52|8547.52|8561.27|8525.27|549
1589236200000|2020-05-11 22:30:00|8576.44|8540.44|8617.34|8581.34|8618.24|8582.24|8574.8|8538.8|478
1589236500000|2020-05-11 22:35:00|8617.33|8581.33|8629.71|8593.71|8636.04|8600.04|8617.33|8581.33|490
1589236800000|2020-05-11 22:40:00|8630.19|8594.19|8654.71|8618.71|8667.02|8631.02|8627.4|8591.4|640
1589237100000|2020-05-11 22:45:00|8651.69|8615.69|8625.37|8589.37|8653.1|8617.1|8621.33|8585.33|536
1589237400000|2020-05-11 22:50:00|8625.47|8589.47|8605.83|8569.83|8630.67|8594.67|8598.48|8562.48|426
1589237700000|2020-05-11 22:55:00|8605.85|8569.85|8623.32|8587.32|8624.46|8588.46|8600.54|8564.54|350
1589238000000|2020-05-11 23:00:00|8622.37|8586.37|8593.72|8557.72|8629.17|8593.17|8577.66|8541.66|534
1589238300000|2020-05-11 23:05:00|8595.19|8559.19|8617.4|8581.4|8618.8|8582.8|8583.5|8547.5|437
1589238600000|2020-05-11 23:10:00|8616.93|8580.93|8605.84|8569.84|8627.73|8591.73|8601.86|8565.86|471
1589238900000|2020-05-11 23:15:00|8605.98|8569.98|8565.36|8529.36|8606.34|8570.34|8562.77|8526.77|399
1589239200000|2020-05-11 23:20:00|8565.44|8529.44|8573.97|8537.97|8578.71|8542.71|8561.27|8525.27|488
1589239500000|2020-05-11 23:25:00|8573.91|8537.91|8546.89|8510.89|8573.91|8537.91|8537.47|8501.47|517
1589239800000|2020-05-11 23:30:00|8548.51|8512.51|8601.12|8565.12|8604.3|8568.3|8548.51|8512.51|675
1589240100000|2020-05-11 23:35:00|8601.15|8565.15|8623.89|8587.89|8624.56|8588.56|8596.75|8560.75|402
1589240400000|2020-05-11 23:40:00|8623.88|8587.88|8658.42|8622.42|8660.99|8624.99|8607.31|8571.31|624
1589240700000|2020-05-11 23:45:00|8658.5|8622.5|8639.85|8603.85|8662.4|8626.4|8626.86|8590.86|626
1589241000000|2020-05-11 23:50:00|8639.73|8603.73|8618.02|8582.02|8640.77|8604.77|8617.22|8581.22|497
1589241300000|2020-05-11 23:55:00|8617.99|8581.99|8588.59|8552.59|8640.39|8604.39|8586.89|8550.89|614
1589241600000|2020-05-12 00:00:00|8588.7|8552.7|8594.44|8558.44|8594.44|8558.44|8562.25|8526.25|677
1589241900000|2020-05-12 00:05:00|8594.45|8558.45|8687.38|8651.38|8689.02|8653.02|8589.77|8553.77|760
1589242200000|2020-05-12 00:10:00|8687.09|8651.09|8665.44|8629.44|8690.52|8654.52|8664.97|8628.97|690
1589242500000|2020-05-12 00:15:00|8666.18|8630.18|8653.84|8617.84|8698.93|8662.93|8650.82|8614.82|560
1589242800000|2020-05-12 00:20:00|8653.82|8617.82|8658.74|8622.74|8663.46|8627.46|8644.03|8608.03|461
1589243100000|2020-05-12 00:25:00|8658.72|8622.72|8660.58|8624.58|8678.55|8642.55|8652.04|8616.04|473
1589243400000|2020-05-12 00:30:00|8660.61|8624.61|8632.48|8596.48|8661.71|8625.71|8622.59|8586.59|574
1589243700000|2020-05-12 00:35:00|8632.53|8596.53|8598.81|8562.81|8637.61|8601.61|8598.81|8562.81|586
1589244000000|2020-05-12 00:40:00|8598.27|8562.27|8609.96|8573.96|8625.91|8589.91|8597.89|8561.89|473
1589244300000|2020-05-12 00:45:00|8610.89|8574.89|8621.53|8585.53|8626.06|8590.06|8586.67|8550.67|512
1589244600000|2020-05-12 00:50:00|8621.65|8585.65|8610.79|8574.79|8628.93|8592.93|8605.45|8569.45|337
1589244900000|2020-05-12 00:55:00|8610.78|8574.78|8635.46|8599.46|8637.38|8601.38|8610.78|8574.78|332
1589245200000|2020-05-12 01:00:00|8635.58|8599.58|8642.15|8606.15|8653.59|8617.59|8626.56|8590.56|414
1589245500000|2020-05-12 01:05:00|8642.16|8606.16|8603.77|8567.77|8642.74|8606.74|8602.31|8566.31|413
1589245800000|2020-05-12 01:10:00|8603.7|8567.7|8620.79|8584.79|8625.08|8589.08|8603.7|8567.7|294
1589246100000|2020-05-12 01:15:00|8620.73|8584.73|8594.71|8558.71|8621.06|8585.06|8593.73|8557.73|462
1589246400000|2020-05-12 01:20:00|8594.55|8558.55|8611.71|8575.71|8611.76|8575.76|8594.27|8558.27|332
1589246700000|2020-05-12 01:25:00|8611.64|8575.64|8627.88|8591.88|8629.33|8593.33|8609.24|8573.24|400
1589247000000|2020-05-12 01:30:00|8628.11|8592.11|8638.64|8602.64|8641.42|8605.42|8625.03|8589.03|440
1589247300000|2020-05-12 01:35:00|8638.56|8602.56|8625.12|8589.12|8638.63|8602.63|8623.38|8587.38|318
1589247600000|2020-05-12 01:40:00|8625.24|8589.24|8627.74|8591.74|8627.83|8591.83|8607.5|8571.5|347
1589247900000|2020-05-12 01:45:00|8631.15|8595.15|8653.86|8617.86|8655.21|8619.21|8629.72|8593.72|348
1589248200000|2020-05-12 01:50:00|8653.98|8617.98|8642.95|8606.95|8662.28|8626.28|8641.95|8605.95|355
1589248500000|2020-05-12 01:55:00|8644.13|8608.13|8641.25|8605.25|8650.6|8614.6|8638.62|8602.62|310
1589248800000|2020-05-12 02:00:00|8641.37|8605.37|8653.28|8617.28|8659.98|8623.98|8641.37|8605.37|385
1589249100000|2020-05-12 02:05:00|8653.29|8617.29|8626.39|8590.39|8653.99|8617.99|8623.7|8587.7|342
1589249400000|2020-05-12 02:10:00|8626.62|8590.62|8640.15|8604.15|8645.02|8609.02|8626.62|8590.62|299
1589249700000|2020-05-12 02:15:00|8640.12|8604.12|8630.21|8594.21|8646.41|8610.41|8627.71|8591.71|313
1589250000000|2020-05-12 02:20:00|8630.07|8594.07|8624.51|8588.51|8630.65|8594.65|8621.26|8585.26|337
1589250300000|2020-05-12 02:25:00|8624.57|8588.57|8641.58|8605.58|8642.98|8606.98|8624.36|8588.36|258
1589250600000|2020-05-12 02:30:00|8641.56|8605.56|8637.28|8601.28|8641.56|8605.56|8626.83|8590.83|337
1589250900000|2020-05-12 02:35:00|8637.72|8601.72|8631.34|8595.34|8645.9|8609.9|8631.17|8595.17|288
1589251200000|2020-05-12 02:40:00|8631.35|8595.35|8672.46|8636.46|8672.49|8636.49|8631.35|8595.35|437
1589251500000|2020-05-12 02:45:00|8672.47|8636.47|8683.2|8647.2|8684.39|8648.39|8665.41|8629.41|479
1589251800000|2020-05-12 02:50:00|8683.21|8647.21|8682.35|8646.35|8702.71|8666.71|8682.35|8646.35|384
1589252100000|2020-05-12 02:55:00|8682.38|8646.38|8658.17|8622.17|8682.38|8646.38|8648.94|8612.94|412
1589252400000|2020-05-12 03:00:00|8658.24|8622.24|8675.67|8639.67|8675.73|8639.73|8656.75|8620.75|261
1589252700000|2020-05-12 03:05:00|8676.15|8640.15|8687.39|8651.39|8693.44|8657.44|8676.14|8640.14|299
1589253000000|2020-05-12 03:10:00|8687.16|8651.16|8668.83|8632.83|8689.59|8653.59|8666.15|8630.15|262
1589253300000|2020-05-12 03:15:00|8668.93|8632.93|8687.43|8651.43|8689.84|8653.84|8668.93|8632.93|347
1589253600000|2020-05-12 03:20:00|8687.83|8651.83|8694.11|8658.11|8696.67|8660.67|8686.73|8650.73|321
1589253900000|2020-05-12 03:25:00|8694.12|8658.12|8700.17|8664.17|8706.53|8670.53|8690.47|8654.47|259
1589254200000|2020-05-12 03:30:00|8700.32|8664.32|8689.96|8653.96|8700.69|8664.69|8686.26|8650.26|238
1589254500000|2020-05-12 03:35:00|8690|8654|8706.35|8670.35|8706.35|8670.35|8680.47|8644.47|307
1589254800000|2020-05-12 03:40:00|8706.44|8670.44|8742.34|8706.34|8755.86|8719.86|8706.44|8670.44|589
1589255100000|2020-05-12 03:45:00|8742.3|8706.3|8732.95|8696.95|8750.72|8714.72|8729.65|8693.65|414
1589255400000|2020-05-12 03:50:00|8732.93|8696.93|8746.72|8710.72|8754.44|8718.44|8725.72|8689.72|492
1589255700000|2020-05-12 03:55:00|8746.81|8710.81|8737.37|8701.37|8748.86|8712.86|8733.53|8697.53|384
1589256000000|2020-05-12 04:00:00|8737.38|8701.38|8741.16|8705.16|8745.26|8709.26|8726.53|8690.53|512
1589256300000|2020-05-12 04:05:00|8741|8705|8714.62|8678.62|8741.09|8705.09|8710.51|8674.51|390
1589256600000|2020-05-12 04:10:00|8714.44|8678.44|8701.08|8665.08|8715.42|8679.42|8691.86|8655.86|429
1589256900000|2020-05-12 04:15:00|8701.1|8665.1|8689.09|8653.09|8712.53|8676.53|8688.38|8652.38|344
1589257200000|2020-05-12 04:20:00|8689.12|8653.12|8710.55|8674.55|8711.6|8675.6|8689.06|8653.06|304
1589257500000|2020-05-12 04:25:00|8710.68|8674.68|8706.06|8670.06|8712.09|8676.09|8703.17|8667.17|347
1589257800000|2020-05-12 04:30:00|8705.95|8669.95|8715.48|8679.48|8715.48|8679.48|8702.93|8666.93|254
1589258100000|2020-05-12 04:35:00|8715.5|8679.5|8739.2|8703.2|8739.2|8703.2|8715.5|8679.5|451
1589258400000|2020-05-12 04:40:00|8738.45|8702.45|8748.05|8712.05|8749.14|8713.14|8737.97|8701.97|371
1589258700000|2020-05-12 04:45:00|8747.88|8711.88|8742.27|8706.27|8762.37|8726.37|8735.15|8699.15|494
1589259000000|2020-05-12 04:50:00|8742.26|8706.26|8733.83|8697.83|8745.79|8709.79|8733.22|8697.22|368
1589259300000|2020-05-12 04:55:00|8733.81|8697.81|8724.52|8688.52|8733.81|8697.81|8723.41|8687.41|397
1589259600000|2020-05-12 05:00:00|8724.49|8688.49|8740.33|8704.33|8742.37|8706.37|8724.48|8688.48|401
1589259900000|2020-05-12 05:05:00|8740.21|8704.21|8755.03|8719.03|8764.99|8728.99|8731.9|8695.9|567
1589260200000|2020-05-12 05:10:00|8754.58|8718.58|8757.47|8721.47|8764.17|8728.17|8752.19|8716.19|468
1589260500000|2020-05-12 05:15:00|8757.45|8721.45|8779.81|8743.81|8780.72|8744.72|8753.84|8717.84|449
1589260800000|2020-05-12 05:20:00|8780.44|8744.44|8761.3|8725.3|8781.39|8745.39|8757.8|8721.8|377
1589261100000|2020-05-12 05:25:00|8761.33|8725.33|8756.93|8720.93|8765.8|8729.8|8750.37|8714.37|304
1589261400000|2020-05-12 05:30:00|8756.79|8720.79|8769.96|8733.96|8774.26|8738.26|8756.48|8720.48|482
1589261700000|2020-05-12 05:35:00|8769.89|8733.89|8788.27|8752.27|8789.87|8753.87|8769.38|8733.38|445
1589262000000|2020-05-12 05:40:00|8788.79|8752.79|8783.61|8747.61|8800.59|8764.59|8779.16|8743.16|466
1589262300000|2020-05-12 05:45:00|8783.46|8747.46|8779.31|8743.31|8785.61|8749.61|8763.67|8727.67|501
1589262600000|2020-05-12 05:50:00|8779.27|8743.27|8760.76|8724.76|8785|8749|8755.89|8719.89|427
1589262900000|2020-05-12 05:55:00|8760.75|8724.75|8753.59|8717.59|8760.76|8724.76|8749.49|8713.49|386
1589263200000|2020-05-12 06:00:00|8753.28|8717.28|8770.71|8734.71|8776.57|8740.57|8753.01|8717.01|437
1589263500000|2020-05-12 06:05:00|8770.53|8734.53|8761.28|8725.28|8779.55|8743.55|8759.19|8723.19|385
1589263800000|2020-05-12 06:10:00|8761.01|8725.01|8740.54|8704.54|8761.45|8725.45|8737.09|8701.09|379
1589264100000|2020-05-12 06:15:00|8740.55|8704.55|8746.83|8710.83|8753.71|8717.71|8738.56|8702.56|368
1589264400000|2020-05-12 06:20:00|8746.82|8710.82|8725.61|8689.61|8747.09|8711.09|8717.72|8681.72|353
1589264700000|2020-05-12 06:25:00|8725.72|8689.72|8694.24|8658.24|8725.88|8689.88|8678.48|8642.48|571
1589265000000|2020-05-12 06:30:00|8694.23|8658.23|8703.07|8667.07|8708.79|8672.79|8693.82|8657.82|425
1589265300000|2020-05-12 06:35:00|8703.06|8667.06|8718.65|8682.65|8720.73|8684.73|8703.02|8667.02|415
1589265600000|2020-05-12 06:40:00|8718.41|8682.41|8716.57|8680.57|8726.41|8690.41|8714.07|8678.07|421
1589265900000|2020-05-12 06:45:00|8716.6|8680.6|8699.05|8663.05|8716.6|8680.6|8697.63|8661.63|485
1589266200000|2020-05-12 06:50:00|8699.49|8663.49|8699.75|8663.75|8701.53|8665.53|8691.96|8655.96|433
1589266500000|2020-05-12 06:55:00|8699.94|8663.94|8719.65|8683.65|8721.61|8685.61|8699.8|8663.8|400
1589266800000|2020-05-12 07:00:00|8719.64|8683.64|8731|8695|8734.38|8698.38|8719.1|8683.1|426
1589267100000|2020-05-12 07:05:00|8731.01|8695.01|8728.83|8692.83|8732.87|8696.87|8726.04|8690.04|286
1589267400000|2020-05-12 07:10:00|8728.8|8692.8|8714.83|8678.83|8728.87|8692.87|8714.16|8678.16|311
1589267700000|2020-05-12 07:15:00|8714.85|8678.85|8705.95|8669.95|8715.41|8679.41|8700.6|8664.6|434
1589268000000|2020-05-12 07:20:00|8706.02|8670.02|8708.12|8672.12|8711.29|8675.29|8703.64|8667.64|426
1589268300000|2020-05-12 07:25:00|8708.11|8672.11|8648.86|8612.86|8708.17|8672.17|8644.06|8608.06|493
1589268600000|2020-05-12 07:30:00|8649.39|8613.39|8654.08|8618.08|8668.87|8632.87|8640.26|8604.26|720
1589268900000|2020-05-12 07:35:00|8654.11|8618.11|8664.56|8628.56|8670.53|8634.53|8654.11|8618.11|324
1589269200000|2020-05-12 07:40:00|8664.4|8628.4|8655.9|8619.9|8668.27|8632.27|8653.25|8617.25|359
1589269500000|2020-05-12 07:45:00|8655.92|8619.92|8654.32|8618.32|8665.35|8629.35|8653.95|8617.95|317
1589269800000|2020-05-12 07:50:00|8654.85|8618.85|8673.84|8637.84|8676.56|8640.56|8654.85|8618.85|298
1589270100000|2020-05-12 07:55:00|8673.13|8637.13|8676.72|8640.72|8681.14|8645.14|8673.13|8637.13|229
1589270400000|2020-05-12 08:00:00|8676.63|8640.63|8663.54|8627.54|8676.93|8640.93|8658.11|8622.11|347
1589270700000|2020-05-12 08:05:00|8663.56|8627.56|8719.17|8683.17|8719.17|8683.17|8663.54|8627.54|636
1589271000000|2020-05-12 08:10:00|8721.67|8685.67|8764.86|8728.86|8771.58|8735.58|8718.21|8682.21|799
1589271300000|2020-05-12 08:15:00|8764.87|8728.87|8759.51|8723.51|8765.43|8729.43|8746.63|8710.63|471
1589271600000|2020-05-12 08:20:00|8759.48|8723.48|8754.12|8718.12|8759.48|8723.48|8745.71|8709.71|437
1589271900000|2020-05-12 08:25:00|8754.16|8718.16|8777.16|8741.16|8781.72|8745.72|8752.86|8716.86|553
1589272200000|2020-05-12 08:30:00|8777.17|8741.17|8766.07|8730.07|8780.37|8744.37|8751.97|8715.97|422
1589272500000|2020-05-12 08:35:00|8766.09|8730.09|8746.93|8710.93|8766.83|8730.83|8740.62|8704.62|505
1589272800000|2020-05-12 08:40:00|8746.95|8710.95|8752.06|8716.06|8759.24|8723.24|8746.2|8710.2|288
1589273100000|2020-05-12 08:45:00|8751.62|8715.62|8763.19|8727.19|8765.98|8729.98|8740.54|8704.54|472
1589273400000|2020-05-12 08:50:00|8763.16|8727.16|8757.74|8721.74|8775.21|8739.21|8755.93|8719.93|455
1589273700000|2020-05-12 08:55:00|8757.23|8721.23|8766.98|8730.98|8767.06|8731.06|8750|8714|400
1589274000000|2020-05-12 09:00:00|8766.97|8730.97|8833.08|8797.08|8841.31|8805.31|8766.96|8730.96|635
1589274300000|2020-05-12 09:05:00|8830.54|8794.54|8814.22|8778.22|8836.94|8800.94|8805.05|8769.05|599
1589274600000|2020-05-12 09:10:00|8814.21|8778.21|8814.13|8778.13|8827.17|8791.17|8804.79|8768.79|593
1589274900000|2020-05-12 09:15:00|8814.09|8778.09|8816.71|8780.71|8838.07|8802.07|8814.09|8778.09|544
1589275200000|2020-05-12 09:20:00|8816.8|8780.8|8785.04|8749.04|8824.47|8788.47|8775.21|8739.21|605
1589275500000|2020-05-12 09:25:00|8784.77|8748.77|8779.28|8743.28|8788.11|8752.11|8766.57|8730.57|610
1589275800000|2020-05-12 09:30:00|8777.18|8741.18|8788.38|8752.38|8788.38|8752.38|8773.42|8737.42|491
1589276100000|2020-05-12 09:35:00|8788.39|8752.39|8786.31|8750.31|8796.61|8760.61|8786.09|8750.09|386
1589276400000|2020-05-12 09:40:00|8786.17|8750.17|8793.11|8757.11|8800.63|8764.63|8777.28|8741.28|426
1589276700000|2020-05-12 09:45:00|8793.13|8757.13|8813.73|8777.73|8815.63|8779.63|8793.13|8757.13|508
1589277000000|2020-05-12 09:50:00|8813.56|8777.56|8817.49|8781.49|8820.19|8784.19|8808.7|8772.7|441
1589277300000|2020-05-12 09:55:00|8817.48|8781.48|8806.88|8770.88|8817.48|8781.48|8800.39|8764.39|485
1589277600000|2020-05-12 10:00:00|8807.02|8771.02|8836.31|8800.31|8838.4|8802.4|8803.55|8767.55|591
1589277900000|2020-05-12 10:05:00|8836.37|8800.37|8822.83|8786.83|8839.83|8803.83|8820.74|8784.74|446
1589278200000|2020-05-12 10:10:00|8822.93|8786.93|8787.05|8751.05|8828.16|8792.16|8770.7|8734.7|598
1589278500000|2020-05-12 10:15:00|8786.99|8750.99|8781.63|8745.63|8798.22|8762.22|8778.42|8742.42|446
1589278800000|2020-05-12 10:20:00|8781.67|8745.67|8771.94|8735.94|8785.05|8749.05|8756.63|8720.63|639
1589279100000|2020-05-12 10:25:00|8772.03|8736.03|8785.97|8749.97|8788.35|8752.35|8772.03|8736.03|567
1589279400000|2020-05-12 10:30:00|8785.84|8749.84|8786.13|8750.13|8801.3|8765.3|8784.12|8748.12|522
1589279700000|2020-05-12 10:35:00|8787.95|8751.95|8764.63|8728.63|8789.58|8753.58|8761.8|8725.8|387
1589280000000|2020-05-12 10:40:00|8764.24|8728.24|8769.35|8733.35|8771.3|8735.3|8760.04|8724.04|505
1589280300000|2020-05-12 10:45:00|8769.41|8733.41|8796.33|8760.33|8796.33|8760.33|8769.36|8733.36|314
1589280600000|2020-05-12 10:50:00|8796.74|8760.74|8793.29|8757.29|8797.92|8761.92|8782.76|8746.76|449
1589280900000|2020-05-12 10:55:00|8793.28|8757.28|8802.01|8766.01|8805.28|8769.28|8792.99|8756.99|348
1589281200000|2020-05-12 11:00:00|8801.94|8765.94|8794.83|8758.83|8808.39|8772.39|8793.18|8757.18|477
1589281500000|2020-05-12 11:05:00|8795.27|8759.27|8776.09|8740.09|8795.29|8759.29|8775.27|8739.27|374
1589281800000|2020-05-12 11:10:00|8775.96|8739.96|8790.55|8754.55|8793.25|8757.25|8775.68|8739.68|401
1589282100000|2020-05-12 11:15:00|8790.43|8754.43|8786.84|8750.84|8793.81|8757.81|8786.79|8750.79|333
1589282400000|2020-05-12 11:20:00|8786.47|8750.47|8769.41|8733.41|8786.57|8750.57|8756.89|8720.89|462
1589282700000|2020-05-12 11:25:00|8769.4|8733.4|8771.67|8735.67|8773.72|8737.72|8761.44|8725.44|296
1589283000000|2020-05-12 11:30:00|8771.68|8735.68|8761.38|8725.38|8774.09|8738.09|8759.4|8723.4|347
1589283300000|2020-05-12 11:35:00|8761.37|8725.37|8767.54|8731.54|8767.54|8731.54|8749.86|8713.86|442
1589283600000|2020-05-12 11:40:00|8767.52|8731.52|8788.27|8752.27|8788.53|8752.53|8766.79|8730.79|288
1589283900000|2020-05-12 11:45:00|8788.33|8752.33|8784.18|8748.18|8791.25|8755.25|8784.18|8748.18|331
1589284200000|2020-05-12 11:50:00|8784.27|8748.27|8780.4|8744.4|8788.28|8752.28|8775.6|8739.6|268
1589284500000|2020-05-12 11:55:00|8780.54|8744.54|8824.49|8788.49|8831.92|8795.92|8779.52|8743.52|509
1589284800000|2020-05-12 12:00:00|8824.26|8788.26|8805.1|8769.1|8838.97|8802.97|8798.46|8762.46|587
1589285100000|2020-05-12 12:05:00|8805.11|8769.11|8796.83|8760.83|8812.23|8776.23|8787.51|8751.51|443
1589285400000|2020-05-12 12:10:00|8796.81|8760.81|8777.93|8741.93|8802.22|8766.22|8761.67|8725.67|555
1589285700000|2020-05-12 12:15:00|8777.92|8741.92|8785.32|8749.32|8787.65|8751.65|8770.67|8734.67|413
1589286000000|2020-05-12 12:20:00|8785.52|8749.52|8774.44|8738.44|8785.52|8749.52|8768.74|8732.74|365
1589286300000|2020-05-12 12:25:00|8774.21|8738.21|8773.02|8737.02|8785.77|8749.77|8772.61|8736.61|350
1589286600000|2020-05-12 12:30:00|8773.03|8737.03|8791.18|8755.18|8792.13|8756.13|8772.69|8736.69|340
1589286900000|2020-05-12 12:35:00|8791.29|8755.29|8787.07|8751.07|8792.34|8756.34|8782.72|8746.72|372
1589287200000|2020-05-12 12:40:00|8787.1|8751.1|8778.68|8742.68|8787.15|8751.15|8777.19|8741.19|353
1589287500000|2020-05-12 12:45:00|8778.78|8742.78|8770.63|8734.63|8778.78|8742.78|8768.15|8732.15|367
1589287800000|2020-05-12 12:50:00|8770.74|8734.74|8789.8|8753.8|8790.81|8754.81|8770.74|8734.74|326
1589288100000|2020-05-12 12:55:00|8789.79|8753.79|8792.42|8756.42|8799.06|8763.06|8788.88|8752.88|295
1589288400000|2020-05-12 13:00:00|8792.3|8756.3|8791.14|8755.14|8799.06|8763.06|8790.64|8754.64|318
1589288700000|2020-05-12 13:05:00|8791.13|8755.13|8778.75|8742.75|8791.14|8755.14|8777.46|8741.46|282
1589289000000|2020-05-12 13:10:00|8779.24|8743.24|8703.44|8667.44|8779.4|8743.4|8687.98|8651.98|683
1589289300000|2020-05-12 13:15:00|8703.6|8667.6|8739.29|8703.29|8739.97|8703.97|8703.54|8667.54|771
1589289600000|2020-05-12 13:20:00|8739.09|8703.09|8732.28|8696.28|8747.72|8711.72|8727.81|8691.81|566
1589289900000|2020-05-12 13:25:00|8732.38|8696.38|8762.31|8726.31|8762.51|8726.51|8731.36|8695.36|520
1589290200000|2020-05-12 13:30:00|8762.32|8726.32|8752.68|8716.68|8772.59|8736.59|8749.73|8713.73|500
1589290500000|2020-05-12 13:35:00|8752.1|8716.1|8763.08|8727.08|8763.34|8727.34|8743.74|8707.74|414
1589290800000|2020-05-12 13:40:00|8763.73|8727.73|8772.51|8736.51|8776.92|8740.92|8759.68|8723.68|457
1589291100000|2020-05-12 13:45:00|8772.65|8736.65|8760.57|8724.57|8772.69|8736.69|8759.39|8723.39|296
1589291400000|2020-05-12 13:50:00|8760.58|8724.58|8749.79|8713.79|8761.84|8725.84|8741.99|8705.99|389
1589291700000|2020-05-12 13:55:00|8749.32|8713.32|8758.63|8722.63|8767.98|8731.98|8748.84|8712.84|401
1589292000000|2020-05-12 14:00:00|8758.79|8722.79|8813.14|8777.14|8814.22|8778.22|8758.79|8722.79|647
1589292300000|2020-05-12 14:05:00|8812.97|8776.97|8805.27|8769.27|8822.04|8786.04|8801.68|8765.68|602
1589292600000|2020-05-12 14:10:00|8804.96|8768.96|8806.34|8770.34|8818.92|8782.92|8795.52|8759.52|510
1589292900000|2020-05-12 14:15:00|8806.5|8770.5|8868.45|8832.45|8899.25|8863.25|8806.5|8770.5|759
1589293200000|2020-05-12 14:20:00|8868.75|8832.75|8899.75|8863.75|8902.36|8866.36|8863.4|8827.4|760
1589293500000|2020-05-12 14:25:00|8899.63|8863.63|8927.26|8891.26|8928.38|8892.38|8888.96|8852.96|642
1589293800000|2020-05-12 14:30:00|8927.32|8891.32|8915.83|8879.83|8928.93|8892.93|8903.86|8867.86|832
1589294100000|2020-05-12 14:35:00|8915.6|8879.6|8879.52|8843.52|8927.99|8891.99|8865.15|8829.15|705
1589294400000|2020-05-12 14:40:00|8879.45|8843.45|8882.63|8846.63|8892.53|8856.53|8874.6|8838.6|519
1589294700000|2020-05-12 14:45:00|8882.51|8846.51|8892.25|8856.25|8906.57|8870.57|8881.31|8845.31|453
1589295000000|2020-05-12 14:50:00|8892.35|8856.35|8916.3|8880.3|8918.06|8882.06|8888.89|8852.89|441
1589295300000|2020-05-12 14:55:00|8915.99|8879.99|8911.57|8875.57|8915.99|8879.99|8901.78|8865.78|334
1589295600000|2020-05-12 15:00:00|8911.58|8875.58|8895.65|8859.65|8938.66|8902.66|8893.31|8857.31|680
1589295900000|2020-05-12 15:05:00|8895.73|8859.73|8911.36|8875.36|8911.91|8875.91|8895.22|8859.22|410
1589296200000|2020-05-12 15:10:00|8911.47|8875.47|8935.6|8899.6|8961.51|8925.51|8911.47|8875.47|624
1589296500000|2020-05-12 15:15:00|8935.63|8899.63|8941.75|8905.75|8960.41|8924.41|8935.42|8899.42|550
1589296800000|2020-05-12 15:20:00|8941.73|8905.73|8913.61|8877.61|8944.6|8908.6|8908.71|8872.71|616
1589297100000|2020-05-12 15:25:00|8913.56|8877.56|8924.87|8888.87|8927.34|8891.34|8913.56|8877.56|319
1589297400000|2020-05-12 15:30:00|8924.68|8888.68|8889.8|8853.8|8927.19|8891.19|8881.92|8845.92|661
1589297700000|2020-05-12 15:35:00|8889.79|8853.79|8896.98|8860.98|8898.74|8862.74|8885.79|8849.79|427
1589298000000|2020-05-12 15:40:00|8896.62|8860.62|8906.33|8870.33|8906.33|8870.33|8891.31|8855.31|274
1589298300000|2020-05-12 15:45:00|8906.22|8870.22|8914.31|8878.31|8921.39|8885.39|8905.25|8869.25|437
1589298600000|2020-05-12 15:50:00|8914.5|8878.5|8921.07|8885.07|8932.66|8896.66|8913.62|8877.62|317
1589298900000|2020-05-12 15:55:00|8921.25|8885.25|8895.36|8859.36|8929.47|8893.47|8893.19|8857.19|446
1589299200000|2020-05-12 16:00:00|8895.4|8859.4|8920.92|8884.92|8947.44|8911.44|8895.37|8859.37|695
1589299500000|2020-05-12 16:05:00|8921|8885|8931.07|8895.07|8931.75|8895.75|8910.74|8874.74|419
1589299800000|2020-05-12 16:10:00|8931.22|8895.22|8943.21|8907.21|8943.82|8907.82|8928.12|8892.12|403
1589300100000|2020-05-12 16:15:00|8943.29|8907.29|8957.75|8921.75|8957.83|8921.83|8930.71|8894.71|514
1589300400000|2020-05-12 16:20:00|8957.41|8921.41|8957.78|8921.78|8962.61|8926.61|8950.26|8914.26|731
1589300700000|2020-05-12 16:25:00|8957.65|8921.65|8954.85|8918.85|8975.9|8939.9|8948.95|8912.95|769
1589301000000|2020-05-12 16:30:00|8955.05|8919.05|8948.47|8912.47|8957.71|8921.71|8938.07|8902.07|662
1589301300000|2020-05-12 16:35:00|8948.15|8912.15|8925.72|8889.72|8950.66|8914.66|8924.87|8888.87|567
1589301600000|2020-05-12 16:40:00|8925.64|8889.64|8925.08|8889.08|8934.92|8898.92|8917.48|8881.48|679
1589301900000|2020-05-12 16:45:00|8925.25|8889.25|8932.24|8896.24|8939.75|8903.75|8925.24|8889.24|519
1589302200000|2020-05-12 16:50:00|8931.48|8895.48|8936.23|8900.23|8937.88|8901.88|8928.34|8892.34|364
1589302500000|2020-05-12 16:55:00|8936.33|8900.33|8946.75|8910.75|8947.59|8911.59|8934.48|8898.48|549
1589302800000|2020-05-12 17:00:00|8946.76|8910.76|8947.34|8911.34|8951.65|8915.65|8944.77|8908.77|432
1589303100000|2020-05-12 17:05:00|8947.33|8911.33|8955.92|8919.92|8955.92|8919.92|8938.02|8902.02|377
1589303400000|2020-05-12 17:10:00|8954.61|8918.61|8985.73|8949.73|8994.48|8958.48|8954.59|8918.59|858
1589303700000|2020-05-12 17:15:00|8985.6|8949.6|8972.65|8936.65|8986.51|8950.51|8966.44|8930.44|597
1589304000000|2020-05-12 17:20:00|8972.63|8936.63|8961.09|8925.09|8986.22|8950.22|8959.06|8923.06|698
1589304300000|2020-05-12 17:25:00|8961.08|8925.08|8960.91|8924.91|8961.89|8925.89|8950.39|8914.39|599
1589304600000|2020-05-12 17:30:00|8960.36|8924.36|8916.58|8880.58|8964.43|8928.43|8916.24|8880.24|672
1589304900000|2020-05-12 17:35:00|8916.62|8880.62|8919.23|8883.23|8925.84|8889.84|8909.28|8873.28|498
1589305200000|2020-05-12 17:40:00|8919.24|8883.24|8919.6|8883.6|8935.88|8899.88|8919.23|8883.23|423
1589305500000|2020-05-12 17:45:00|8919.22|8883.22|8870.41|8834.41|8923.06|8887.06|8860.24|8824.24|696
1589305800000|2020-05-12 17:50:00|8870.58|8834.58|8894.57|8858.57|8904.3|8868.3|8866.8|8830.8|849
1589306100000|2020-05-12 17:55:00|8894.49|8858.49|8899.5|8863.5|8903.04|8867.04|8890.64|8854.64|555
1589306400000|2020-05-12 18:00:00|8899.49|8863.49|8879.26|8843.26|8899.65|8863.65|8879.26|8843.26|408
1589306700000|2020-05-12 18:05:00|8879.2|8843.2|8868.61|8832.61|8880.35|8844.35|8868.48|8832.48|536
1589307000000|2020-05-12 18:10:00|8868.66|8832.66|8882.72|8846.72|8883.24|8847.24|8863.02|8827.02|493
1589307300000|2020-05-12 18:15:00|8882.22|8846.22|8900.43|8864.43|8904.64|8868.64|8878.45|8842.45|512
1589307600000|2020-05-12 18:20:00|8900.16|8864.16|8902.15|8866.15|8907.79|8871.79|8899.42|8863.42|428
1589307900000|2020-05-12 18:25:00|8902.14|8866.14|8899.35|8863.35|8902.44|8866.44|8898.43|8862.43|367
1589308200000|2020-05-12 18:30:00|8899.36|8863.36|8926.62|8890.62|8927.64|8891.64|8895.56|8859.56|612
1589308500000|2020-05-12 18:35:00|8926.75|8890.75|8928.21|8892.21|8930.56|8894.56|8917.07|8881.07|432
1589308800000|2020-05-12 18:40:00|8928.24|8892.24|8906.75|8870.75|8929.53|8893.53|8903.61|8867.61|575
1589309100000|2020-05-12 18:45:00|8906.73|8870.73|8904.49|8868.49|8910.08|8874.08|8895.83|8859.83|480
1589309400000|2020-05-12 18:50:00|8904.5|8868.5|8915.18|8879.18|8918.31|8882.31|8902.27|8866.27|348
1589309700000|2020-05-12 18:55:00|8915.65|8879.65|8921.98|8885.98|8922.13|8886.13|8914.81|8878.81|286
1589310000000|2020-05-12 19:00:00|8922.19|8886.19|8900.71|8864.71|8922.78|8886.78|8889.62|8853.62|459
1589310300000|2020-05-12 19:05:00|8900.72|8864.72|8900.48|8864.48|8906.37|8870.37|8897.73|8861.73|393
1589310600000|2020-05-12 19:10:00|8900.46|8864.46|8913.1|8877.1|8919.53|8883.53|8898.91|8862.91|475
1589310900000|2020-05-12 19:15:00|8912.68|8876.68|8935.52|8899.52|8937.21|8901.21|8911.64|8875.64|609
1589311200000|2020-05-12 19:20:00|8936.83|8900.83|8937.36|8901.36|8943.26|8907.26|8932.38|8896.38|560
1589311500000|2020-05-12 19:25:00|8937.61|8901.61|8941.77|8905.77|8942.4|8906.4|8933.81|8897.81|406
1589311800000|2020-05-12 19:30:00|8941.73|8905.73|8927.2|8891.2|8945.12|8909.12|8927.19|8891.19|422
1589312100000|2020-05-12 19:35:00|8927.35|8891.35|8921.08|8885.08|8927.35|8891.35|8916.95|8880.95|329
1589312400000|2020-05-12 19:40:00|8921.09|8885.09|8897.99|8861.99|8921.09|8885.09|8897.94|8861.94|414
1589312700000|2020-05-12 19:45:00|8898.22|8862.22|8883.23|8847.23|8898.41|8862.41|8870.66|8834.66|684
1589313000000|2020-05-12 19:50:00|8883.22|8847.22|8882.84|8846.84|8886.78|8850.78|8869.02|8833.02|642
1589313300000|2020-05-12 19:55:00|8882.83|8846.83|8816.69|8780.69|8883.04|8847.04|8805.88|8769.88|782
1589313600000|2020-05-12 20:00:00|8816.85|8780.85|8813.43|8777.43|8840.57|8804.57|8801.6|8765.6|863
1589313900000|2020-05-12 20:05:00|8813.5|8777.5|8824.97|8788.97|8844.28|8808.28|8812.79|8776.79|750
1589314200000|2020-05-12 20:10:00|8825.37|8789.37|8819.86|8783.86|8836.37|8800.37|8815.46|8779.46|641
1589314500000|2020-05-12 20:15:00|8819.87|8783.87|8831.85|8795.85|8838.52|8802.52|8819.87|8783.87|635
1589314800000|2020-05-12 20:20:00|8831.86|8795.86|8809.14|8773.14|8832.8|8796.8|8802.33|8766.33|574
1589315100000|2020-05-12 20:25:00|8809.11|8773.11|8814.8|8778.8|8824.27|8788.27|8798.18|8762.18|635
1589315400000|2020-05-12 20:30:00|8814.79|8778.79|8814.07|8778.07|8816.32|8780.32|8806.9|8770.9|565
1589315700000|2020-05-12 20:35:00|8814.11|8778.11|8837.87|8801.87|8841.67|8805.67|8813.73|8777.73|668
1589316000000|2020-05-12 20:40:00|8837.54|8801.54|8828.5|8792.5|8837.77|8801.77|8828.05|8792.05|344
1589316300000|2020-05-12 20:45:00|8828.64|8792.64|8860.57|8824.57|8862.07|8826.07|8822.69|8786.69|526
1589316600000|2020-05-12 20:50:00|8860.58|8824.58|8856.13|8820.13|8864.4|8828.4|8854.19|8818.19|685
1589316900000|2020-05-12 20:55:00|8856.12|8820.12|8842.78|8806.78|8856.9|8820.9|8842.78|8806.78|519
1589317200000|2020-05-12 21:00:00|8841.8|8805.8|8834.92|8798.92|8841.8|8805.8|8826.91|8790.91|386
1589317500000|2020-05-12 21:05:00|8835.01|8799.01|8841.79|8805.79|8850.74|8814.74|8834.66|8798.66|477
1589317800000|2020-05-12 21:10:00|8841.78|8805.78|8841.35|8805.35|8842.78|8806.78|8833.16|8797.16|531
1589318100000|2020-05-12 21:15:00|8842.79|8806.79|8818.76|8782.76|8843.35|8807.35|8813.3|8777.3|415
1589318400000|2020-05-12 21:20:00|8818.22|8782.22|8821.17|8785.17|8826.94|8790.94|8814.63|8778.63|354
1589318700000|2020-05-12 21:25:00|8821.19|8785.19|8833.67|8797.67|8840.69|8804.69|8821.18|8785.18|253
1589319000000|2020-05-12 21:30:00|8833.55|8797.55|8844.7|8808.7|8846.96|8810.96|8830.69|8794.69|240
1589319300000|2020-05-12 21:35:00|8844.73|8808.73|8864.42|8828.42|8864.42|8828.42|8844.73|8808.73|574
1589319600000|2020-05-12 21:40:00|8864.43|8828.43|8852.76|8816.76|8869.62|8833.62|8851.54|8815.54|548
1589319900000|2020-05-12 21:45:00|8852.72|8816.72|8865.63|8829.63|8868.81|8832.81|8852.16|8816.16|602
1589320200000|2020-05-12 21:50:00|8865.62|8829.62|8791.27|8755.27|8866.35|8830.35|8774.94|8738.94|901
1589320500000|2020-05-12 21:55:00|8791.24|8755.24|8796.22|8760.22|8803.82|8767.82|8768.95|8732.95|621
1589320800000|2020-05-12 22:00:00|8796.23|8760.23|8815.31|8779.31|8818.64|8782.64|8774.81|8738.81|935
1589321100000|2020-05-12 22:05:00|8815.41|8779.41|8796.69|8760.69|8816.49|8780.49|8790.29|8754.29|709
1589321400000|2020-05-12 22:10:00|8796.75|8760.75|8803.87|8767.87|8809.46|8773.46|8788.55|8752.55|473
1589321700000|2020-05-12 22:15:00|8803.9|8767.9|8838.29|8802.29|8840.66|8804.66|8803.49|8767.49|594
1589322000000|2020-05-12 22:20:00|8838.07|8802.07|8813.87|8777.87|8838.62|8802.62|8811.6|8775.6|687
1589322300000|2020-05-12 22:25:00|8813.97|8777.97|8812.48|8776.48|8816.87|8780.87|8806.12|8770.12|581
1589322600000|2020-05-12 22:30:00|8812.51|8776.51|8829.49|8793.49|8831.18|8795.18|8810.77|8774.77|637
1589322900000|2020-05-12 22:35:00|8830.45|8794.45|8827.35|8791.35|8832.51|8796.51|8820.3|8784.3|496
1589323200000|2020-05-12 22:40:00|8827.11|8791.11|8831.02|8795.02|8831.02|8795.02|8822.39|8786.39|438
1589323500000|2020-05-12 22:45:00|8830.71|8794.71|8845.43|8809.43|8848.04|8812.04|8830.15|8794.15|477
1589323800000|2020-05-12 22:50:00|8845.84|8809.84|8838.91|8802.91|8848.67|8812.67|8837.87|8801.87|521
1589324100000|2020-05-12 22:55:00|8838.9|8802.9|8836.09|8800.09|8845.6|8809.6|8832.06|8796.06|466
1589324400000|2020-05-12 23:00:00|8834.15|8798.15|8862|8826|8863.56|8827.56|8820.05|8784.05|407
1589324700000|2020-05-12 23:05:00|8861.99|8825.99|8852.12|8816.12|8863.09|8827.09|8850.18|8814.18|370
1589325000000|2020-05-12 23:10:00|8851.78|8815.78|8864.58|8828.58|8864.65|8828.65|8851.66|8815.66|395
1589325300000|2020-05-12 23:15:00|8864.56|8828.56|8839.29|8803.29|8864.58|8828.58|8831.58|8795.58|645
1589325600000|2020-05-12 23:20:00|8839.3|8803.3|8828.09|8792.09|8844.87|8808.87|8822.16|8786.16|456
1589325900000|2020-05-12 23:25:00|8828.1|8792.1|8835.69|8799.69|8837.34|8801.34|8821.18|8785.18|557
1589326200000|2020-05-12 23:30:00|8835.34|8799.34|8852.5|8816.5|8855.8|8819.8|8835.3|8799.3|494
1589326500000|2020-05-12 23:35:00|8852.93|8816.93|8847.3|8811.3|8852.93|8816.93|8843.51|8807.51|483
1589326800000|2020-05-12 23:40:00|8847.29|8811.29|8839.47|8803.47|8852.87|8816.87|8838.42|8802.42|315
1589327100000|2020-05-12 23:45:00|8839.42|8803.42|8821.97|8785.97|8841.94|8805.94|8815.25|8779.25|581
1589327400000|2020-05-12 23:50:00|8821.96|8785.96|8811.69|8775.69|8822.08|8786.08|8811.59|8775.59|427
1589327700000|2020-05-12 23:55:00|8811.68|8775.68|8837.74|8801.74|8839.06|8803.06|8804.98|8768.98|501
1589328000000|2020-05-13 00:00:00|8837.73|8801.73|8848.41|8812.41|8849.6|8813.6|8824.51|8788.51|531
1589328300000|2020-05-13 00:05:00|8848.4|8812.4|8904.29|8868.29|8908.55|8872.55|8848.08|8812.08|862
1589328600000|2020-05-13 00:10:00|8904.38|8868.38|8915.53|8879.53|8916.55|8880.55|8893.77|8857.77|528
1589328900000|2020-05-13 00:15:00|8915.5|8879.5|8903.19|8867.19|8925.1|8889.1|8901.99|8865.99|610
1589329200000|2020-05-13 00:20:00|8903.2|8867.2|8904.17|8868.17|8906.36|8870.36|8891.43|8855.43|397
1589329500000|2020-05-13 00:25:00|8904.52|8868.52|8921.42|8885.42|8922.62|8886.62|8904.26|8868.26|457
1589329800000|2020-05-13 00:30:00|8921.38|8885.38|8953.46|8917.46|8955.69|8919.69|8920.76|8884.76|674
1589330100000|2020-05-13 00:35:00|8953.45|8917.45|8939.88|8903.88|8955.65|8919.65|8933.56|8897.56|492
1589330400000|2020-05-13 00:40:00|8939.89|8903.89|8962.19|8926.19|8963.55|8927.55|8939.56|8903.56|512
1589330700000|2020-05-13 00:45:00|8962.22|8926.22|8939.26|8903.26|8962.28|8926.28|8936.93|8900.93|519
1589331000000|2020-05-13 00:50:00|8939.3|8903.3|8944.71|8908.71|8952.89|8916.89|8935.25|8899.25|476
1589331300000|2020-05-13 00:55:00|8943.96|8907.96|8958.58|8922.58|8958.92|8922.92|8941.05|8905.05|519
1589331600000|2020-05-13 01:00:00|8958.56|8922.56|8946.6|8910.6|8978.18|8942.18|8946.21|8910.21|475
1589331900000|2020-05-13 01:05:00|8946.43|8910.43|8940.53|8904.53|8947.45|8911.45|8939.6|8903.6|279
1589332200000|2020-05-13 01:10:00|8940.01|8904.01|8952.57|8916.57|8953.23|8917.23|8939.53|8903.53|286
1589332500000|2020-05-13 01:15:00|8953.09|8917.09|8938.16|8902.16|8953.17|8917.17|8938.02|8902.02|331
1589332800000|2020-05-13 01:20:00|8938.17|8902.17|8937.24|8901.24|8939.64|8903.64|8932.56|8896.56|341
1589333100000|2020-05-13 01:25:00|8937.23|8901.23|8936.72|8900.72|8943.89|8907.89|8936.53|8900.53|256
1589333400000|2020-05-13 01:30:00|8935.9|8899.9|8937.29|8901.29|8937.38|8901.38|8921.13|8885.13|424
1589333700000|2020-05-13 01:35:00|8937.38|8901.38|8925.28|8889.28|8938.59|8902.59|8925.25|8889.25|426
1589334000000|2020-05-13 01:40:00|8925.21|8889.21|8937.52|8901.52|8937.92|8901.92|8924.88|8888.88|356
1589334300000|2020-05-13 01:45:00|8937.54|8901.54|8953.69|8917.69|8954.09|8918.09|8937.41|8901.41|326
1589334600000|2020-05-13 01:50:00|8953.48|8917.48|8967.52|8931.52|8975.09|8939.09|8953.47|8917.47|457
1589334900000|2020-05-13 01:55:00|8967.59|8931.59|8966.44|8930.44|8967.72|8931.72|8952.85|8916.85|383
1589335200000|2020-05-13 02:00:00|8966.07|8930.07|8986.44|8950.44|8993.34|8957.34|8966.07|8930.07|569
1589335500000|2020-05-13 02:05:00|8986.43|8950.43|8982.04|8946.04|8988.98|8952.98|8975.72|8939.72|407
1589335800000|2020-05-13 02:10:00|8981.95|8945.95|8970.09|8934.09|8986.04|8950.04|8970.09|8934.09|420
1589336100000|2020-05-13 02:15:00|8968.99|8932.99|8949.29|8913.29|8969.94|8933.94|8947.55|8911.55|369
1589336400000|2020-05-13 02:20:00|8949.34|8913.34|8957.01|8921.01|8957.91|8921.91|8948.17|8912.17|313
1589336700000|2020-05-13 02:25:00|8956.93|8920.93|8948.69|8912.69|8958.9|8922.9|8948.66|8912.66|197
1589337000000|2020-05-13 02:30:00|8948.68|8912.68|8956.85|8920.85|8959.75|8923.75|8947.73|8911.73|359
1589337300000|2020-05-13 02:35:00|8956.75|8920.75|8934.79|8898.79|8960.13|8924.13|8928.33|8892.33|462
1589337600000|2020-05-13 02:40:00|8934.82|8898.82|8930.54|8894.54|8934.84|8898.84|8917.05|8881.05|440
1589337900000|2020-05-13 02:45:00|8930.73|8894.73|8937.21|8901.21|8937.35|8901.35|8930.21|8894.21|296
1589338200000|2020-05-13 02:50:00|8937.26|8901.26|8944.1|8908.1|8944.41|8908.41|8930.46|8894.46|276
1589338500000|2020-05-13 02:55:00|8944.11|8908.11|8959.87|8923.87|8961.03|8925.03|8943.23|8907.23|555
1589338800000|2020-05-13 03:00:00|8959.55|8923.55|8947.81|8911.81|8959.95|8923.95|8947.75|8911.75|290
1589339100000|2020-05-13 03:05:00|8948.14|8912.14|8960.79|8924.79|8961.48|8925.48|8947.37|8911.37|249
1589339400000|2020-05-13 03:10:00|8960.8|8924.8|8948.81|8912.81|8962.47|8926.47|8947.75|8911.75|359
1589339700000|2020-05-13 03:15:00|8948.83|8912.83|8965.41|8929.41|8969.7|8933.7|8948.83|8912.83|362
1589340000000|2020-05-13 03:20:00|8965.73|8929.73|8932.67|8896.67|8965.82|8929.82|8931.25|8895.25|341
1589340300000|2020-05-13 03:25:00|8932.66|8896.66|8935.95|8899.95|8941.56|8905.56|8932.39|8896.39|251
1589340600000|2020-05-13 03:30:00|8935.97|8899.97|8936.9|8900.9|8940.31|8904.31|8931.42|8895.42|304
1589340900000|2020-05-13 03:35:00|8936.88|8900.88|8950.97|8914.97|8951.55|8915.55|8936.6|8900.6|314
1589341200000|2020-05-13 03:40:00|8951.11|8915.11|8939.04|8903.04|8954.02|8918.02|8939.04|8903.04|252
1589341500000|2020-05-13 03:45:00|8938.16|8902.16|8934.74|8898.74|8939.84|8903.84|8927.39|8891.39|262
1589341800000|2020-05-13 03:50:00|8934.79|8898.79|8928.96|8892.96|8936.7|8900.7|8928.61|8892.61|442
1589342100000|2020-05-13 03:55:00|8929.08|8893.08|8931.69|8895.69|8932.95|8896.95|8920.42|8884.42|450
1589342400000|2020-05-13 04:00:00|8931.62|8895.62|8923.02|8887.02|8946.21|8910.21|8923.01|8887.01|459
1589342700000|2020-05-13 04:05:00|8922.79|8886.79|8918.37|8882.37|8923.35|8887.35|8908.32|8872.32|634
1589343000000|2020-05-13 04:10:00|8917.4|8881.4|8908.64|8872.64|8921.22|8885.22|8908.19|8872.19|579
1589343300000|2020-05-13 04:15:00|8908.59|8872.59|8903.98|8867.98|8910.24|8874.24|8896.33|8860.33|655
1589343600000|2020-05-13 04:20:00|8904.05|8868.05|8922.17|8886.17|8925.5|8889.5|8901.11|8865.11|512
1589343900000|2020-05-13 04:25:00|8922.2|8886.2|8920.24|8884.24|8924.14|8888.14|8909.32|8873.32|622
1589344200000|2020-05-13 04:30:00|8920.25|8884.25|8924.18|8888.18|8929.39|8893.39|8920.25|8884.25|325
1589344500000|2020-05-13 04:35:00|8924.17|8888.17|8922.39|8886.39|8929.33|8893.33|8921.85|8885.85|400
1589344800000|2020-05-13 04:40:00|8922.71|8886.71|8935.93|8899.93|8937.93|8901.93|8921.67|8885.67|678
1589345100000|2020-05-13 04:45:00|8935.94|8899.94|8918.11|8882.11|8938.78|8902.78|8917.6|8881.6|299
1589345400000|2020-05-13 04:50:00|8918.6|8882.6|8929.96|8893.96|8932.02|8896.02|8917.61|8881.61|447
1589345700000|2020-05-13 04:55:00|8930.13|8894.13|8953.08|8917.08|8955.38|8919.38|8929.95|8893.95|651
1589346000000|2020-05-13 05:00:00|8953.09|8917.09|8953.95|8917.95|8959.7|8923.7|8949.19|8913.19|466
1589346300000|2020-05-13 05:05:00|8953.14|8917.14|8949.15|8913.15|8955.14|8919.14|8948.56|8912.56|394
1589346600000|2020-05-13 05:10:00|8949.05|8913.05|8934.45|8898.45|8949.93|8913.93|8932.76|8896.76|375
1589346900000|2020-05-13 05:15:00|8934.47|8898.47|8936.62|8900.62|8938.17|8902.17|8923.99|8887.99|391
1589347200000|2020-05-13 05:20:00|8936.02|8900.02|8925.38|8889.38|8938.11|8902.11|8925.36|8889.36|459
1589347500000|2020-05-13 05:25:00|8925.57|8889.57|8919.35|8883.35|8927.27|8891.27|8919.35|8883.35|245
1589347800000|2020-05-13 05:30:00|8919.39|8883.39|8919.78|8883.78|8926.67|8890.67|8918.44|8882.44|256
1589348100000|2020-05-13 05:35:00|8919.79|8883.79|8918.6|8882.6|8919.8|8883.8|8912.48|8876.48|407
1589348400000|2020-05-13 05:40:00|8918.91|8882.91|8917.84|8881.84|8919.94|8883.94|8910.8|8874.8|346
1589348700000|2020-05-13 05:45:00|8917.78|8881.78|8924.85|8888.85|8927.5|8891.5|8917.46|8881.46|293
1589349000000|2020-05-13 05:50:00|8924.86|8888.86|8903.11|8867.11|8924.92|8888.92|8895.3|8859.3|437
1589349300000|2020-05-13 05:55:00|8903.14|8867.14|8903.34|8867.34|8907.28|8871.28|8901.96|8865.96|380
1589349600000|2020-05-13 06:00:00|8903.33|8867.33|8923.45|8887.45|8923.45|8887.45|8893.16|8857.16|539
1589349900000|2020-05-13 06:05:00|8923.53|8887.53|8920.09|8884.09|8924.05|8888.05|8919.43|8883.43|382
1589350200000|2020-05-13 06:10:00|8919.92|8883.92|8919.63|8883.63|8920.22|8884.22|8916.72|8880.72|280
1589350500000|2020-05-13 06:15:00|8919.71|8883.71|8921.64|8885.64|8926.37|8890.37|8919.46|8883.46|462
1589350800000|2020-05-13 06:20:00|8921.62|8885.62|8931.73|8895.73|8937.16|8901.16|8921.58|8885.58|476
1589351100000|2020-05-13 06:25:00|8931.71|8895.71|8927.24|8891.24|8932.6|8896.6|8924.5|8888.5|361
1589351400000|2020-05-13 06:30:00|8927.39|8891.39|8937|8901|8937|8901|8925.8|8889.8|367
1589351700000|2020-05-13 06:35:00|8936.98|8900.98|8918.62|8882.62|8938.42|8902.42|8918.34|8882.34|375
1589352000000|2020-05-13 06:40:00|8918.87|8882.87|8916.93|8880.93|8919.32|8883.32|8913.24|8877.24|292
1589352300000|2020-05-13 06:45:00|8917.1|8881.1|8910.97|8874.97|8917.57|8881.57|8910.25|8874.25|184
1589352600000|2020-05-13 06:50:00|8910.98|8874.98|8931.79|8895.79|8936.15|8900.15|8910.97|8874.97|382
1589352900000|2020-05-13 06:55:00|8931.74|8895.74|8935.51|8899.51|8938.08|8902.08|8930.62|8894.62|522
1589353200000|2020-05-13 07:00:00|8935.63|8899.63|8935.46|8899.46|8940.86|8904.86|8932.31|8896.31|257
1589353500000|2020-05-13 07:05:00|8935.47|8899.47|8925.65|8889.65|8935.47|8899.47|8924.61|8888.61|187
1589353800000|2020-05-13 07:10:00|8925.69|8889.69|8925.7|8889.7|8925.7|8889.7|8921.59|8885.59|132
1589354100000|2020-05-13 07:15:00|8926.06|8890.06|8905.92|8869.92|8926.06|8890.06|8903.91|8867.91|309
1589354400000|2020-05-13 07:20:00|8905.73|8869.73|8912|8876|8913.43|8877.43|8900.92|8864.92|368
1589354700000|2020-05-13 07:25:00|8912.19|8876.19|8913.65|8877.65|8914.59|8878.59|8909.42|8873.42|277
1589355000000|2020-05-13 07:30:00|8913.66|8877.66|8893.72|8857.72|8913.66|8877.66|8893.72|8857.72|338
1589355300000|2020-05-13 07:35:00|8893.71|8857.71|8902.3|8866.3|8902.74|8866.74|8884.01|8848.01|527
1589355600000|2020-05-13 07:40:00|8902.21|8866.21|8901.34|8865.34|8903.76|8867.76|8900.15|8864.15|325
1589355900000|2020-05-13 07:45:00|8901.35|8865.35|8911.95|8875.95|8913.74|8877.74|8900.96|8864.96|188
1589356200000|2020-05-13 07:50:00|8911.94|8875.94|8908.84|8872.84|8911.94|8875.94|8907.44|8871.44|254
1589356500000|2020-05-13 07:55:00|8908.7|8872.7|8892.34|8856.34|8910.28|8874.28|8891.89|8855.89|293
1589356800000|2020-05-13 08:00:00|8892.22|8856.22|8870.23|8834.23|8892.39|8856.39|8852.83|8816.83|719
1589357100000|2020-05-13 08:05:00|8870.24|8834.24|8883.95|8847.95|8883.95|8847.95|8869.43|8833.43|619
1589357400000|2020-05-13 08:10:00|8883.48|8847.48|8866.52|8830.52|8885.3|8849.3|8862.98|8826.98|533
1589357700000|2020-05-13 08:15:00|8866.53|8830.53|8892.4|8856.4|8894.52|8858.52|8860.7|8824.7|560
1589358000000|2020-05-13 08:20:00|8891.93|8855.93|8897.3|8861.3|8904.19|8868.19|8891.8|8855.8|470
1589358300000|2020-05-13 08:25:00|8897.41|8861.41|8900.79|8864.79|8906.13|8870.13|8897.38|8861.38|455
1589358600000|2020-05-13 08:30:00|8900.99|8864.99|8915.23|8879.23|8915.66|8879.66|8898.59|8862.59|322
1589358900000|2020-05-13 08:35:00|8915.28|8879.28|8911.18|8875.18|8915.28|8879.28|8906.17|8870.17|590
1589359200000|2020-05-13 08:40:00|8911.1|8875.1|8905.63|8869.63|8911.1|8875.1|8902.92|8866.92|382
1589359500000|2020-05-13 08:45:00|8905.6|8869.6|8928.38|8892.38|8929.73|8893.73|8904.25|8868.25|428
1589359800000|2020-05-13 08:50:00|8928.55|8892.55|8922.42|8886.42|8931.28|8895.28|8921.91|8885.91|191
1589360100000|2020-05-13 08:55:00|8922.98|8886.98|8932.63|8896.63|8937.38|8901.38|8920.08|8884.08|497
1589360400000|2020-05-13 09:00:00|8932.62|8896.62|8946.65|8910.65|8946.86|8910.86|8926.89|8890.89|467
1589360700000|2020-05-13 09:05:00|8946.59|8910.59|8945.06|8909.06|8953.1|8917.1|8945.05|8909.05|436
1589361000000|2020-05-13 09:10:00|8945.04|8909.04|8935.69|8899.69|8945.05|8909.05|8935.06|8899.06|364
1589361300000|2020-05-13 09:15:00|8935.7|8899.7|8937.7|8901.7|8939|8903|8930.39|8894.39|481
1589361600000|2020-05-13 09:20:00|8937.76|8901.76|8932.79|8896.79|8945.02|8909.02|8932.79|8896.79|465
1589361900000|2020-05-13 09:25:00|8932.84|8896.84|8925.47|8889.47|8932.84|8896.84|8925.24|8889.24|353
1589362200000|2020-05-13 09:30:00|8925.42|8889.42|8924.25|8888.25|8930.22|8894.22|8921.95|8885.95|384
1589362500000|2020-05-13 09:35:00|8924.26|8888.26|8926.35|8890.35|8928.17|8892.17|8922.24|8886.24|422
1589362800000|2020-05-13 09:40:00|8926.49|8890.49|8922.61|8886.61|8926.58|8890.58|8918.33|8882.33|339
1589363100000|2020-05-13 09:45:00|8924.59|8888.59|8938.2|8902.2|8939.84|8903.84|8924.59|8888.59|327
1589363400000|2020-05-13 09:50:00|8937.8|8901.8|8935.63|8899.63|8940.05|8904.05|8929.1|8893.1|359
1589363700000|2020-05-13 09:55:00|8935.95|8899.95|8941.28|8905.28|8946.36|8910.36|8935.77|8899.77|197
1589364000000|2020-05-13 10:00:00|8941.42|8905.42|8941.83|8905.83|8944.72|8908.72|8941.23|8905.23|261
1589364300000|2020-05-13 10:05:00|8941.81|8905.81|8942.74|8906.74|8946.98|8910.98|8936.63|8900.63|236
1589364600000|2020-05-13 10:10:00|8942.75|8906.75|8950.07|8914.07|8950.33|8914.33|8941.08|8905.08|137
1589364900000|2020-05-13 10:15:00|8950.35|8914.35|8935.15|8899.15|8951.51|8915.51|8935.15|8899.15|294
1589365200000|2020-05-13 10:20:00|8935.17|8899.17|8940.42|8904.42|8942.76|8906.76|8933.19|8897.19|213
1589365500000|2020-05-13 10:25:00|8940.43|8904.43|8928.51|8892.51|8942.66|8906.66|8925.55|8889.55|433
1589365800000|2020-05-13 10:30:00|8928.49|8892.49|8927.88|8891.88|8929.47|8893.47|8921.55|8885.55|451
1589366100000|2020-05-13 10:35:00|8927.84|8891.84|8938.37|8902.37|8938.55|8902.55|8927.15|8891.15|327
1589366400000|2020-05-13 10:40:00|8938.45|8902.45|8937.36|8901.36|8940.95|8904.95|8936.59|8900.59|296
1589366700000|2020-05-13 10:45:00|8937.37|8901.37|8942.63|8906.63|8950.62|8914.62|8934.31|8898.31|361
1589367000000|2020-05-13 10:50:00|8941.98|8905.98|8968.02|8932.02|8972.8|8936.8|8940.99|8904.99|597
1589367300000|2020-05-13 10:55:00|8968.01|8932.01|8976.43|8940.43|8980.09|8944.09|8963.51|8927.51|595
1589367600000|2020-05-13 11:00:00|8976.42|8940.42|9008.43|8972.43|9020.75|8984.75|8976.11|8940.11|743
1589367900000|2020-05-13 11:05:00|9008.44|8972.44|9004.89|8968.89|9010.55|8974.55|8994.51|8958.51|550
1589368200000|2020-05-13 11:10:00|9004.88|8968.88|9003.38|8967.38|9008.51|8972.51|9001.65|8965.65|369
1589368500000|2020-05-13 11:15:00|9003.63|8967.63|8997.67|8961.67|9017.61|8981.61|8996.89|8960.89|512
1589368800000|2020-05-13 11:20:00|8997.74|8961.74|8967.21|8931.21|9000.38|8964.38|8957.68|8921.68|770
1589369100000|2020-05-13 11:25:00|8967.2|8931.2|8972.42|8936.42|8980.24|8944.24|8965.59|8929.59|515
1589369400000|2020-05-13 11:30:00|8972.43|8936.43|8967.29|8931.29|8974.09|8938.09|8959.05|8923.05|644
1589369700000|2020-05-13 11:35:00|8967.25|8931.25|8987.39|8951.39|8987.4|8951.4|8967.25|8931.25|495
1589370000000|2020-05-13 11:40:00|8987.73|8951.73|8993.08|8957.08|8993.26|8957.26|8987.35|8951.35|316
1589370300000|2020-05-13 11:45:00|8993.07|8957.07|9032.4|8996.4|9050.57|9014.57|8991.33|8955.33|802
1589370600000|2020-05-13 11:50:00|9032.39|8996.39|9040.6|9004.6|9040.61|9004.61|9028.98|8992.98|556
1589370900000|2020-05-13 11:55:00|9040.59|9004.59|9055.23|9019.23|9060.22|9024.22|9035.79|8999.79|486
1589371200000|2020-05-13 12:00:00|9054.81|9018.81|9041.29|9005.29|9077.82|9041.82|9040.7|9004.7|763
1589371500000|2020-05-13 12:05:00|9041.25|9005.25|9021.45|8985.45|9050.47|9014.47|9018.55|8982.55|649
1589371800000|2020-05-13 12:10:00|9021.13|8985.13|9033.63|8997.63|9038.05|9002.05|9021.13|8985.13|638
1589372100000|2020-05-13 12:15:00|9033.61|8997.61|9052.08|9016.08|9058.83|9022.83|9033.26|8997.26|565
1589372400000|2020-05-13 12:20:00|9052.44|9016.44|9036.69|9000.69|9054.8|9018.8|9033.85|8997.85|493
1589372700000|2020-05-13 12:25:00|9036.7|9000.7|9038.38|9002.38|9044.33|9008.33|9036.28|9000.28|298
1589373000000|2020-05-13 12:30:00|9038.37|9002.37|9042.55|9006.55|9046.94|9010.94|9030.35|8994.35|313
1589373300000|2020-05-13 12:35:00|9042.58|9006.58|9045.77|9009.77|9048.25|9012.25|9038.94|9002.94|391
1589373600000|2020-05-13 12:40:00|9046.15|9010.15|9089.61|9053.61|9089.61|9053.61|9045.32|9009.32|563
1589373900000|2020-05-13 12:45:00|9089.6|9053.6|9103.08|9067.08|9103.2|9067.2|9074.98|9038.98|666
1589374200000|2020-05-13 12:50:00|9104.07|9068.07|9121.54|9085.54|9121.64|9085.64|9099.17|9063.17|567
1589374500000|2020-05-13 12:55:00|9121.45|9085.45|9111.26|9075.26|9124.15|9088.15|9100.84|9064.84|600
1589374800000|2020-05-13 13:00:00|9111.36|9075.36|9100|9064|9136.5|9100.5|9097.4|9061.4|677
1589375100000|2020-05-13 13:05:00|9099.98|9063.98|9099.1|9063.1|9115.4|9079.4|9097.04|9061.04|654
1589375400000|2020-05-13 13:10:00|9099.11|9063.11|9101.12|9065.12|9114.24|9078.24|9098.74|9062.74|423
1589375700000|2020-05-13 13:15:00|9101.34|9065.34|9085.41|9049.41|9104.51|9068.51|9082.25|9046.25|469
1589376000000|2020-05-13 13:20:00|9085.4|9049.4|9098.93|9062.93|9101.73|9065.73|9085.19|9049.19|403
1589376300000|2020-05-13 13:25:00|9098.92|9062.92|9123.95|9087.95|9124.14|9088.14|9098.79|9062.79|425
1589376600000|2020-05-13 13:30:00|9123.96|9087.96|9108.93|9072.93|9127.66|9091.66|9107.35|9071.35|459
1589376900000|2020-05-13 13:35:00|9108.95|9072.95|9090.28|9054.28|9110.67|9074.67|9090.28|9054.28|610
1589377200000|2020-05-13 13:40:00|9090.27|9054.27|9088.67|9052.67|9098.14|9062.14|9085.36|9049.36|598
1589377500000|2020-05-13 13:45:00|9088.81|9052.81|9083.65|9047.65|9089.42|9053.42|9068.95|9032.95|602
1589377800000|2020-05-13 13:50:00|9083.66|9047.66|9098.19|9062.19|9100.66|9064.66|9083.53|9047.53|440
1589378100000|2020-05-13 13:55:00|9099.07|9063.07|9104.83|9068.83|9108.52|9072.52|9093.4|9057.4|380
1589378400000|2020-05-13 14:00:00|9105.12|9069.12|9112.87|9076.87|9122.78|9086.78|9104.83|9068.83|542
1589378700000|2020-05-13 14:05:00|9112.95|9076.95|9130.71|9094.71|9132.74|9096.74|9111.15|9075.15|597
1589379000000|2020-05-13 14:10:00|9130.99|9094.99|9143.62|9107.62|9148.18|9112.18|9118.98|9082.98|611
1589379300000|2020-05-13 14:15:00|9143.6|9107.6|9136.62|9100.62|9150.32|9114.32|9133.6|9097.6|579
1589379600000|2020-05-13 14:20:00|9136.74|9100.74|9139.83|9103.83|9157.27|9121.27|9133.83|9097.83|544
1589379900000|2020-05-13 14:25:00|9138.99|9102.99|9120.19|9084.19|9138.99|9102.99|9119.82|9083.82|537
1589380200000|2020-05-13 14:30:00|9120.23|9084.23|9134.4|9098.4|9137.68|9101.68|9120.23|9084.23|371
1589380500000|2020-05-13 14:35:00|9134.41|9098.41|9106.85|9070.85|9136.18|9100.18|9101.65|9065.65|584
1589380800000|2020-05-13 14:40:00|9107.22|9071.22|9120.4|9084.4|9121.74|9085.74|9107.22|9071.22|248
1589381100000|2020-05-13 14:45:00|9120.37|9084.37|9080.74|9044.74|9121.33|9085.33|9069.84|9033.84|671
1589381400000|2020-05-13 14:50:00|9080.75|9044.75|9100.56|9064.56|9100.78|9064.78|9080.75|9044.75|485
1589381700000|2020-05-13 14:55:00|9100.61|9064.61|9100.76|9064.76|9105.08|9069.08|9094.59|9058.59|325
1589382000000|2020-05-13 15:00:00|9100.75|9064.75|9119.49|9083.49|9126.48|9090.48|9100.48|9064.48|423
1589382300000|2020-05-13 15:05:00|9119.44|9083.44|9122.38|9086.38|9124.33|9088.33|9109.68|9073.68|455
1589382600000|2020-05-13 15:10:00|9122.66|9086.66|9146.88|9110.88|9153.07|9117.07|9122.66|9086.66|613
1589382900000|2020-05-13 15:15:00|9146.63|9110.63|9148.08|9112.08|9169.42|9133.42|9144.75|9108.75|631
1589383200000|2020-05-13 15:20:00|9148.17|9112.17|9146.06|9110.06|9153.95|9117.95|9132.58|9096.58|575
1589383500000|2020-05-13 15:25:00|9146.08|9110.08|9156.69|9120.69|9157.53|9121.53|9141.99|9105.99|617
1589383800000|2020-05-13 15:30:00|9157|9121|9174.63|9138.63|9179.31|9143.31|9152.5|9116.5|524
1589384100000|2020-05-13 15:35:00|9175.11|9139.11|9175.78|9139.78|9194.87|9158.87|9170.82|9134.82|678
1589384400000|2020-05-13 15:40:00|9176.56|9140.56|9186.76|9150.76|9187.1|9151.1|9168.77|9132.77|530
1589384700000|2020-05-13 15:45:00|9186.28|9150.28|9151.57|9115.57|9188.23|9152.23|9147.79|9111.79|692
1589385000000|2020-05-13 15:50:00|9151.56|9115.56|9151.49|9115.49|9159.98|9123.98|9148.31|9112.31|482
1589385300000|2020-05-13 15:55:00|9151.5|9115.5|9157.54|9121.54|9157.54|9121.54|9145.49|9109.49|646
1589385600000|2020-05-13 16:00:00|9157.55|9121.55|9138.75|9102.75|9190.2|9154.2|9135.32|9099.32|848
1589385900000|2020-05-13 16:05:00|9138.76|9102.76|9138.04|9102.04|9147.82|9111.82|9109.6|9073.6|736
1589386200000|2020-05-13 16:10:00|9138.22|9102.22|9144.98|9108.98|9153.43|9117.43|9135.43|9099.43|654
1589386500000|2020-05-13 16:15:00|9145|9109|9116.27|9080.27|9146.21|9110.21|9113.39|9077.39|666
1589386800000|2020-05-13 16:20:00|9115.92|9079.92|9124.76|9088.76|9128.96|9092.96|9112.08|9076.08|609
1589387100000|2020-05-13 16:25:00|9124.77|9088.77|9104.29|9068.29|9126.28|9090.28|9102.32|9066.32|450
1589387400000|2020-05-13 16:30:00|9104.28|9068.28|9118.31|9082.31|9120.4|9084.4|9104.28|9068.28|371
1589387700000|2020-05-13 16:35:00|9117.55|9081.55|9090.04|9054.04|9117.55|9081.55|9082.73|9046.73|685
1589388000000|2020-05-13 16:40:00|9089.98|9053.98|9116.64|9080.64|9116.83|9080.83|9089.38|9053.38|421
1589388300000|2020-05-13 16:45:00|9116.66|9080.66|9111.97|9075.97|9121|9085|9111.97|9075.97|348
1589388600000|2020-05-13 16:50:00|9111.96|9075.96|9112.49|9076.49|9114.47|9078.47|9104.58|9068.58|504
1589388900000|2020-05-13 16:55:00|9112.5|9076.5|9140.45|9104.45|9140.45|9104.45|9112.5|9076.5|493
1589389200000|2020-05-13 17:00:00|9140.44|9104.44|9112.32|9076.32|9140.44|9104.44|9111.6|9075.6|452
1589389500000|2020-05-13 17:05:00|9112.31|9076.31|9102.57|9066.57|9118.98|9082.98|9102.35|9066.35|304
1589389800000|2020-05-13 17:10:00|9102.56|9066.56|9094.35|9058.35|9107.54|9071.54|9090.4|9054.4|566
1589390100000|2020-05-13 17:15:00|9094.42|9058.42|9085.99|9049.99|9107.66|9071.66|9085.86|9049.86|582
1589390400000|2020-05-13 17:20:00|9085.98|9049.98|9092.49|9056.49|9095.91|9059.91|9084.28|9048.28|626
1589390700000|2020-05-13 17:25:00|9092.5|9056.5|9103.86|9067.86|9105.41|9069.41|9092.5|9056.5|311
1589391000000|2020-05-13 17:30:00|9103.95|9067.95|9101.08|9065.08|9103.98|9067.98|9092.48|9056.48|369
1589391300000|2020-05-13 17:35:00|9101.09|9065.09|9095.29|9059.29|9104.31|9068.31|9090.04|9054.04|341
1589391600000|2020-05-13 17:40:00|9094.95|9058.95|9082.55|9046.55|9097.31|9061.31|9079.15|9043.15|518
1589391900000|2020-05-13 17:45:00|9082.6|9046.6|9083.3|9047.3|9086.28|9050.28|9080.54|9044.54|326
1589392200000|2020-05-13 17:50:00|9083.31|9047.31|9108.29|9072.29|9108.56|9072.56|9083.31|9047.31|318
1589392500000|2020-05-13 17:55:00|9108.27|9072.27|9115.11|9079.11|9116.92|9080.92|9106.3|9070.3|343
1589392800000|2020-05-13 18:00:00|9115.1|9079.1|9109.59|9073.59|9125.58|9089.58|9109.59|9073.59|334
1589393100000|2020-05-13 18:05:00|9109.71|9073.71|9117.45|9081.45|9120.37|9084.37|9109.71|9073.71|276
1589393400000|2020-05-13 18:10:00|9117.48|9081.48|9119.11|9083.11|9121.24|9085.24|9115.96|9079.96|369
1589393700000|2020-05-13 18:15:00|9119.1|9083.1|9124.31|9088.31|9129.55|9093.55|9117.98|9081.98|377
1589394000000|2020-05-13 18:20:00|9124.22|9088.22|9112.54|9076.54|9124.37|9088.37|9111.76|9075.76|393
1589394300000|2020-05-13 18:25:00|9112.19|9076.19|9114.44|9078.44|9114.53|9078.53|9106.78|9070.78|392
1589394600000|2020-05-13 18:30:00|9113.75|9077.75|9129.81|9093.81|9132.17|9096.17|9112.83|9076.83|398
1589394900000|2020-05-13 18:35:00|9129.82|9093.82|9126.24|9090.24|9134.08|9098.08|9125.13|9089.13|224
1589395200000|2020-05-13 18:40:00|9126.23|9090.23|9114.21|9078.21|9127.63|9091.63|9113.74|9077.74|335
1589395500000|2020-05-13 18:45:00|9114.11|9078.11|9109.75|9073.75|9114.21|9078.21|9106.32|9070.32|427
1589395800000|2020-05-13 18:50:00|9109.73|9073.73|9107.08|9071.08|9109.76|9073.76|9106.79|9070.79|384
1589396100000|2020-05-13 18:55:00|9107.16|9071.16|9101.19|9065.19|9109.38|9073.38|9099.34|9063.34|338
1589396400000|2020-05-13 19:00:00|9101.18|9065.18|9115.11|9079.11|9122.16|9086.16|9100.77|9064.77|537
1589396700000|2020-05-13 19:05:00|9115.12|9079.12|9104.86|9068.86|9116.72|9080.72|9104.38|9068.38|304
1589397000000|2020-05-13 19:10:00|9104.94|9068.94|9107.04|9071.04|9113.99|9077.99|9104.79|9068.79|474
1589397300000|2020-05-13 19:15:00|9107.28|9071.28|9111.1|9075.1|9112.74|9076.74|9107.04|9071.04|237
1589397600000|2020-05-13 19:20:00|9111.11|9075.11|9108.88|9072.88|9113.29|9077.29|9108.38|9072.38|316
1589397900000|2020-05-13 19:25:00|9108.89|9072.89|9107.76|9071.76|9111.6|9075.6|9107.29|9071.29|374
1589398200000|2020-05-13 19:30:00|9107.78|9071.78|9127.48|9091.48|9127.8|9091.8|9105.81|9069.81|350
1589398500000|2020-05-13 19:35:00|9126.1|9090.1|9122.74|9086.74|9126.27|9090.27|9114.01|9078.01|508
1589398800000|2020-05-13 19:40:00|9122.7|9086.7|9153.19|9117.19|9155.71|9119.71|9122.7|9086.7|476
1589399100000|2020-05-13 19:45:00|9153.18|9117.18|9171.7|9135.7|9172.55|9136.55|9152.63|9116.63|615
1589399400000|2020-05-13 19:50:00|9171.72|9135.72|9169.49|9133.49|9183.83|9147.83|9169.42|9133.42|600
1589399700000|2020-05-13 19:55:00|9169.55|9133.55|9182.39|9146.39|9183.29|9147.29|9164.73|9128.73|514
1589400000000|2020-05-13 20:00:00|9181.11|9145.11|9269.99|9233.99|9277.64|9241.64|9173.26|9137.26|914
1589400300000|2020-05-13 20:05:00|9270.43|9234.43|9259.7|9223.7|9290.22|9254.22|9253.36|9217.36|811
1589400600000|2020-05-13 20:10:00|9259.71|9223.71|9269.87|9233.87|9269.87|9233.87|9247.97|9211.97|719
1589400900000|2020-05-13 20:15:00|9269.95|9233.95|9295.66|9259.66|9301.81|9265.81|9269.95|9233.95|803
1589401200000|2020-05-13 20:20:00|9295.64|9259.64|9298.37|9262.37|9318.74|9282.74|9285.27|9249.27|746
1589401500000|2020-05-13 20:25:00|9298.64|9262.64|9291.81|9255.81|9320.31|9284.31|9283.96|9247.96|764
1589401800000|2020-05-13 20:30:00|9291.78|9255.78|9283.76|9247.76|9311.15|9275.15|9282.67|9246.67|531
1589402100000|2020-05-13 20:35:00|9284.1|9248.1|9285.24|9249.24|9291.13|9255.13|9267.24|9231.24|602
1589402400000|2020-05-13 20:40:00|9285.25|9249.25|9328.44|9292.44|9333.12|9297.12|9285.21|9249.21|605
1589402700000|2020-05-13 20:45:00|9328.48|9292.48|9300.84|9264.84|9357.5|9321.5|9296.16|9260.16|819
1589403000000|2020-05-13 20:50:00|9300.85|9264.85|9326.25|9290.25|9339.15|9303.15|9300.34|9264.34|741
1589403300000|2020-05-13 20:55:00|9326.12|9290.12|9318.89|9282.89|9329.98|9293.98|9316.46|9280.46|672
1589403600000|2020-05-13 21:00:00|9319.06|9283.06|9367.45|9331.45|9368.52|9332.52|9319.04|9283.04|714
1589403900000|2020-05-13 21:05:00|9367.19|9331.19|9420.43|9384.43|9420.43|9384.43|9365.83|9329.83|842
1589404200000|2020-05-13 21:10:00|9420.88|9384.88|9376.01|9340.01|9421.38|9385.38|9371.11|9335.11|787
1589404500000|2020-05-13 21:15:00|9375.93|9339.93|9405.94|9369.94|9415.71|9379.71|9375.71|9339.71|669
1589404800000|2020-05-13 21:20:00|9406.35|9370.35|9414.02|9378.02|9425.58|9389.58|9402.01|9366.01|636
1589405100000|2020-05-13 21:25:00|9414|9378|9399.82|9363.82|9419.53|9383.53|9397.86|9361.86|490
1589405400000|2020-05-13 21:30:00|9399.83|9363.83|9375.63|9339.63|9399.94|9363.94|9352.49|9316.49|494
1589405700000|2020-05-13 21:35:00|9375.64|9339.64|9342.59|9306.59|9375.87|9339.87|9313.51|9277.51|689
1589406000000|2020-05-13 21:40:00|9341.53|9305.53|9343.44|9307.44|9352.46|9316.46|9340.48|9304.48|489
1589406300000|2020-05-13 21:45:00|9343.45|9307.45|9360.76|9324.76|9360.76|9324.76|9319.68|9283.68|662
1589406600000|2020-05-13 21:50:00|9360.93|9324.93|9351.91|9315.91|9370.28|9334.28|9351.49|9315.49|441
1589406900000|2020-05-13 21:55:00|9351.9|9315.9|9380.81|9344.81|9391.31|9355.31|9351.74|9315.74|531
1589407200000|2020-05-13 22:00:00|9380.76|9344.76|9355.76|9319.76|9392.3|9356.3|9350.04|9314.04|704
1589407500000|2020-05-13 22:05:00|9357.53|9321.53|9353.1|9317.1|9363.04|9327.04|9344.87|9308.87|561
1589407800000|2020-05-13 22:10:00|9353.33|9317.33|9349.6|9313.6|9359.46|9323.46|9344.24|9308.24|328
1589408100000|2020-05-13 22:15:00|9349.81|9313.81|9370.87|9334.87|9371.95|9335.95|9349.81|9313.81|499
1589408400000|2020-05-13 22:20:00|9370.88|9334.88|9364.43|9328.43|9377.34|9341.34|9362.86|9326.86|424
1589408700000|2020-05-13 22:25:00|9364.35|9328.35|9364.44|9328.44|9365.79|9329.79|9356.95|9320.95|311
1589409000000|2020-05-13 22:30:00|9364.45|9328.45|9354.07|9318.07|9365.02|9329.02|9353.64|9317.64|286
1589409300000|2020-05-13 22:35:00|9354.06|9318.06|9350.39|9314.39|9354.5|9318.5|9350.39|9314.39|250
1589409600000|2020-05-13 22:40:00|9350.29|9314.29|9320.57|9284.57|9350.29|9314.29|9300.93|9264.93|731
1589409900000|2020-05-13 22:45:00|9320.58|9284.58|9308.48|9272.48|9326.87|9290.87|9299.21|9263.21|551
1589410200000|2020-05-13 22:50:00|9308.42|9272.42|9325.55|9289.55|9326.57|9290.57|9307.4|9271.4|307
1589410500000|2020-05-13 22:55:00|9324.48|9288.48|9345.07|9309.07|9346.19|9310.19|9312.89|9276.89|637
1589410800000|2020-05-13 23:00:00|9345.74|9309.74|9351.23|9315.23|9352.71|9316.71|9340.16|9304.16|431
1589411100000|2020-05-13 23:05:00|9351.16|9315.16|9364.07|9328.07|9370.09|9334.09|9351.16|9315.16|537
1589411400000|2020-05-13 23:10:00|9363.96|9327.96|9337.84|9301.84|9364.01|9328.01|9332.65|9296.65|590
1589411700000|2020-05-13 23:15:00|9337.85|9301.85|9353.71|9317.71|9353.71|9317.71|9328.21|9292.21|456
1589412000000|2020-05-13 23:20:00|9353.69|9317.69|9358.29|9322.29|9358.98|9322.98|9349.67|9313.67|452
1589412300000|2020-05-13 23:25:00|9358.31|9322.31|9337.34|9301.34|9360.84|9324.84|9337.34|9301.34|403
1589412600000|2020-05-13 23:30:00|9337.45|9301.45|9336.65|9300.65|9342.6|9306.6|9331.78|9295.78|432
1589412900000|2020-05-13 23:35:00|9336.58|9300.58|9353.85|9317.85|9354.07|9318.07|9329.65|9293.65|437
1589413200000|2020-05-13 23:40:00|9354|9318|9345.42|9309.42|9356.58|9320.58|9345.26|9309.26|311
1589413500000|2020-05-13 23:45:00|9345.88|9309.88|9338.65|9302.65|9345.88|9309.88|9336.04|9300.04|440
1589413800000|2020-05-13 23:50:00|9338.67|9302.67|9335.08|9299.08|9338.67|9302.67|9333.49|9297.49|473
1589414100000|2020-05-13 23:55:00|9335.07|9299.07|9335.51|9299.51|9336.13|9300.13|9323.19|9287.19|403
1589414400000|2020-05-14 00:00:00|9335.55|9299.55|9362.05|9326.05|9373.73|9337.73|9335.15|9299.15|592
1589414700000|2020-05-14 00:05:00|9362.07|9326.07|9361.98|9325.98|9368.48|9332.48|9353.47|9317.47|370
1589415000000|2020-05-14 00:10:00|9362.45|9326.45|9388.34|9352.34|9392.41|9356.41|9360.86|9324.86|416
1589415300000|2020-05-14 00:15:00|9388.19|9352.19|9385.81|9349.81|9406.2|9370.2|9385.81|9349.81|662
1589415600000|2020-05-14 00:20:00|9385.94|9349.94|9386.11|9350.11|9392.17|9356.17|9383.16|9347.16|376
1589415900000|2020-05-14 00:25:00|9386.19|9350.19|9375.14|9339.14|9386.19|9350.19|9373.88|9337.88|410
1589416200000|2020-05-14 00:30:00|9375.07|9339.07|9349.63|9313.63|9375.49|9339.49|9348.39|9312.39|520
1589416500000|2020-05-14 00:35:00|9349.64|9313.64|9340.9|9304.9|9355.54|9319.54|9336.21|9300.21|490
1589416800000|2020-05-14 00:40:00|9340.92|9304.92|9348.1|9312.1|9351.9|9315.9|9322.39|9286.39|515
1589417100000|2020-05-14 00:45:00|9348.08|9312.08|9327.99|9291.99|9349.46|9313.46|9322.6|9286.6|538
1589417400000|2020-05-14 00:50:00|9326.56|9290.56|9340.52|9304.52|9343.32|9307.32|9326.56|9290.56|419
1589417700000|2020-05-14 00:55:00|9340.53|9304.53|9328.83|9292.83|9340.54|9304.54|9328.67|9292.67|335
1589418000000|2020-05-14 01:00:00|9328.74|9292.74|9320.81|9284.81|9329.55|9293.55|9296.27|9260.27|612
1589418300000|2020-05-14 01:05:00|9320.8|9284.8|9338.6|9302.6|9341.83|9305.83|9319.22|9283.22|390
1589418600000|2020-05-14 01:10:00|9338.61|9302.61|9332.7|9296.7|9340.83|9304.83|9332.39|9296.39|295
1589418900000|2020-05-14 01:15:00|9332.71|9296.71|9346.73|9310.73|9347.09|9311.09|9332.69|9296.69|270
1589419200000|2020-05-14 01:20:00|9346.42|9310.42|9348.84|9312.84|9353.12|9317.12|9344.97|9308.97|408
1589419500000|2020-05-14 01:25:00|9348.15|9312.15|9337.61|9301.61|9348.15|9312.15|9337.61|9301.61|251
1589419800000|2020-05-14 01:30:00|9337.54|9301.54|9327.97|9291.97|9338.34|9302.34|9327.16|9291.16|220
1589420100000|2020-05-14 01:35:00|9327.96|9291.96|9324.1|9288.1|9328.2|9292.2|9300.93|9264.93|480
1589420400000|2020-05-14 01:40:00|9324.09|9288.09|9308.59|9272.59|9325.33|9289.33|9308.38|9272.38|320
1589420700000|2020-05-14 01:45:00|9308.58|9272.58|9320.39|9284.39|9321.61|9285.61|9303.17|9267.17|360
1589421000000|2020-05-14 01:50:00|9320.4|9284.4|9311.21|9275.21|9320.4|9284.4|9310.31|9274.31|420
1589421300000|2020-05-14 01:55:00|9311.23|9275.23|9297.44|9261.44|9315.84|9279.84|9297.44|9261.44|499
1589421600000|2020-05-14 02:00:00|9297.45|9261.45|9313.93|9277.93|9317.38|9281.38|9287.84|9251.84|509
1589421900000|2020-05-14 02:05:00|9313.94|9277.94|9320.45|9284.45|9324.34|9288.34|9308.28|9272.28|413
1589422200000|2020-05-14 02:10:00|9320.46|9284.46|9307.8|9271.8|9321.3|9285.3|9307.11|9271.11|354
1589422500000|2020-05-14 02:15:00|9307.78|9271.78|9313.73|9277.73|9314.13|9278.13|9302.46|9266.46|567
1589422800000|2020-05-14 02:20:00|9313.74|9277.74|9316.97|9280.97|9319.9|9283.9|9312.73|9276.73|251
1589423100000|2020-05-14 02:25:00|9316.87|9280.87|9324.6|9288.6|9324.6|9288.6|9313.76|9277.76|220
1589423400000|2020-05-14 02:30:00|9324.63|9288.63|9329.13|9293.13|9332.88|9296.88|9323.95|9287.95|234
1589423700000|2020-05-14 02:35:00|9329.16|9293.16|9336.42|9300.42|9336.54|9300.54|9326.82|9290.82|183
1589424000000|2020-05-14 02:40:00|9336.44|9300.44|9340.72|9304.72|9343.92|9307.92|9335.21|9299.21|504
1589424300000|2020-05-14 02:45:00|9340.78|9304.78|9338.89|9302.89|9346.08|9310.08|9338.18|9302.18|425
1589424600000|2020-05-14 02:50:00|9338.98|9302.98|9344.25|9308.25|9344.88|9308.88|9334.79|9298.79|403
1589424900000|2020-05-14 02:55:00|9344.29|9308.29|9359.17|9323.17|9359.89|9323.89|9343.01|9307.01|240
1589425200000|2020-05-14 03:00:00|9359.86|9323.86|9342.74|9306.74|9359.96|9323.96|9341.67|9305.67|311
1589425500000|2020-05-14 03:05:00|9342.8|9306.8|9346.81|9310.81|9346.81|9310.81|9336.43|9300.43|284
1589425800000|2020-05-14 03:10:00|9346.71|9310.71|9340.14|9304.14|9347.29|9311.29|9339.74|9303.74|243
1589426100000|2020-05-14 03:15:00|9340.15|9304.15|9340.88|9304.88|9343.11|9307.11|9338.82|9302.82|375
1589426400000|2020-05-14 03:20:00|9341.23|9305.23|9350.26|9314.26|9351.05|9315.05|9341.08|9305.08|365
1589426700000|2020-05-14 03:25:00|9350.22|9314.22|9366.39|9330.39|9370.49|9334.49|9347.54|9311.54|425
1589427000000|2020-05-14 03:30:00|9366.41|9330.41|9362.13|9326.13|9367.23|9331.23|9362.07|9326.07|413
1589427300000|2020-05-14 03:35:00|9361.99|9325.99|9354.62|9318.62|9362.26|9326.26|9352.28|9316.28|245
1589427600000|2020-05-14 03:40:00|9354.81|9318.81|9356.67|9320.67|9358.72|9322.72|9346.9|9310.9|407
1589427900000|2020-05-14 03:45:00|9356.88|9320.88|9370.23|9334.23|9376.05|9340.05|9356.54|9320.54|538
1589428200000|2020-05-14 03:50:00|9370.07|9334.07|9373.68|9337.68|9373.68|9337.68|9366.54|9330.54|333
1589428500000|2020-05-14 03:55:00|9373.67|9337.67|9374|9338|9374.67|9338.67|9371.01|9335.01|222
1589428800000|2020-05-14 04:00:00|9373.99|9337.99|9348.44|9312.44|9374.16|9338.16|9348.32|9312.32|517
1589429100000|2020-05-14 04:05:00|9348.36|9312.36|9344.04|9308.04|9348.92|9312.92|9341.97|9305.97|377
1589429400000|2020-05-14 04:10:00|9344.21|9308.21|9343.59|9307.59|9348.57|9312.57|9343.25|9307.25|218
1589429700000|2020-05-14 04:15:00|9343.69|9307.69|9342.9|9306.9|9346.96|9310.96|9340.17|9304.17|331
1589430000000|2020-05-14 04:20:00|9342.92|9306.92|9344.02|9308.02|9352.72|9316.72|9342.92|9306.92|306
1589430300000|2020-05-14 04:25:00|9343.76|9307.76|9341.97|9305.97|9345.02|9309.02|9339.51|9303.51|449
1589430600000|2020-05-14 04:30:00|9342.03|9306.03|9332.82|9296.82|9343.48|9307.48|9331.45|9295.45|399
1589430900000|2020-05-14 04:35:00|9333.46|9297.46|9344.71|9308.71|9345.67|9309.67|9328.16|9292.16|448
1589431200000|2020-05-14 04:40:00|9344.7|9308.7|9351.73|9315.73|9351.73|9315.73|9344.7|9308.7|468
1589431500000|2020-05-14 04:45:00|9351.91|9315.91|9356.95|9320.95|9356.95|9320.95|9349.76|9313.76|295
1589431800000|2020-05-14 04:50:00|9356.99|9320.99|9349.39|9313.39|9358.45|9322.45|9347.87|9311.87|453
1589432100000|2020-05-14 04:55:00|9348.71|9312.71|9339.83|9303.83|9349.91|9313.91|9339.3|9303.3|412
1589432400000|2020-05-14 05:00:00|9339.84|9303.84|9317.89|9281.89|9339.85|9303.85|9311.09|9275.09|663
1589432700000|2020-05-14 05:05:00|9317.88|9281.88|9324.14|9288.14|9324.14|9288.14|9305.5|9269.5|639
1589433000000|2020-05-14 05:10:00|9323.34|9287.34|9311.03|9275.03|9323.34|9287.34|9306.12|9270.12|423
1589433300000|2020-05-14 05:15:00|9310.99|9274.99|9315.6|9279.6|9321.32|9285.32|9301.9|9265.9|454
1589433600000|2020-05-14 05:20:00|9315.95|9279.95|9299.37|9263.37|9318.26|9282.26|9299.37|9263.37|614
1589433900000|2020-05-14 05:25:00|9299.4|9263.4|9357.04|9321.04|9364.6|9328.6|9294.32|9258.32|761
1589434200000|2020-05-14 05:30:00|9356.8|9320.8|9352.2|9316.2|9361.1|9325.1|9345.52|9309.52|535
1589434500000|2020-05-14 05:35:00|9352.19|9316.19|9371.48|9335.48|9376.74|9340.74|9347.68|9311.68|467
1589434800000|2020-05-14 05:40:00|9371.47|9335.47|9365.67|9329.67|9373.92|9337.92|9364.11|9328.11|462
1589435100000|2020-05-14 05:45:00|9365.15|9329.15|9395.43|9359.43|9405.11|9369.11|9364|9328|642
1589435400000|2020-05-14 05:50:00|9397.07|9361.07|9451.99|9415.99|9467.04|9431.04|9397.07|9361.07|926
1589435700000|2020-05-14 05:55:00|9451.96|9415.96|9459.98|9423.98|9463.4|9427.4|9449.08|9413.08|605
1589436000000|2020-05-14 06:00:00|9460.44|9424.44|9455.06|9419.06|9483.6|9447.6|9443.07|9407.07|750
1589436300000|2020-05-14 06:05:00|9455.05|9419.05|9457.9|9421.9|9464.39|9428.39|9454.47|9418.47|453
1589436600000|2020-05-14 06:10:00|9457.37|9421.37|9439.6|9403.6|9457.9|9421.9|9427.84|9391.84|663
1589436900000|2020-05-14 06:15:00|9442.25|9406.25|9458.11|9422.11|9460.55|9424.55|9437.04|9401.04|437
1589437200000|2020-05-14 06:20:00|9458.15|9422.15|9464.23|9428.23|9464.23|9428.23|9448.79|9412.79|462
1589437500000|2020-05-14 06:25:00|9464.17|9428.17|9462.71|9426.71|9479.45|9443.45|9462.71|9426.71|293
1589437800000|2020-05-14 06:30:00|9462.75|9426.75|9451.97|9415.97|9470.51|9434.51|9449.7|9413.7|420
1589438100000|2020-05-14 06:35:00|9451.98|9415.98|9465.42|9429.42|9465.42|9429.42|9451.81|9415.81|394
1589438400000|2020-05-14 06:40:00|9465.46|9429.46|9479.26|9443.26|9479.31|9443.31|9463.23|9427.23|456
1589438700000|2020-05-14 06:45:00|9479.22|9443.22|9481.2|9445.2|9492.19|9456.19|9475.49|9439.49|539
1589439000000|2020-05-14 06:50:00|9480.89|9444.89|9471.25|9435.25|9481.81|9445.81|9460.71|9424.71|515
1589439300000|2020-05-14 06:55:00|9471.49|9435.49|9470.14|9434.14|9477.7|9441.7|9469.02|9433.02|346
1589439600000|2020-05-14 07:00:00|9470.22|9434.22|9445.71|9409.71|9470.94|9434.94|9445.54|9409.54|449
1589439900000|2020-05-14 07:05:00|9445.72|9409.72|9456.65|9420.65|9456.65|9420.65|9437.73|9401.73|439
1589440200000|2020-05-14 07:10:00|9456.69|9420.69|9461.34|9425.34|9461.34|9425.34|9450.35|9414.35|378
1589440500000|2020-05-14 07:15:00|9461.36|9425.36|9471.67|9435.67|9472.25|9436.25|9459.35|9423.35|331
1589440800000|2020-05-14 07:20:00|9471.65|9435.65|9502.32|9466.32|9520.51|9484.51|9471.36|9435.36|650
1589441100000|2020-05-14 07:25:00|9502.33|9466.33|9515.12|9479.12|9520.68|9484.68|9500.53|9464.53|578
1589441400000|2020-05-14 07:30:00|9515.11|9479.11|9504.86|9468.86|9518.7|9482.7|9499.19|9463.19|567
1589441700000|2020-05-14 07:35:00|9504.81|9468.81|9537.42|9501.42|9549.4|9513.4|9502.74|9466.74|649
1589442000000|2020-05-14 07:40:00|9537.4|9501.4|9533.64|9497.64|9544.46|9508.46|9528.41|9492.41|711
1589442300000|2020-05-14 07:45:00|9533.66|9497.66|9555.84|9519.84|9563.04|9527.04|9533.46|9497.46|846
1589442600000|2020-05-14 07:50:00|9556.44|9520.44|9554.23|9518.23|9563.99|9527.99|9545.95|9509.95|722
1589442900000|2020-05-14 07:55:00|9554.26|9518.26|9532.03|9496.03|9563.51|9527.51|9532.02|9496.02|525
1589443200000|2020-05-14 08:00:00|9532.02|9496.02|9529.6|9493.6|9551.71|9515.71|9529.6|9493.6|585
1589443500000|2020-05-14 08:05:00|9529.57|9493.57|9511.07|9475.07|9531.09|9495.09|9508.51|9472.51|536
1589443800000|2020-05-14 08:10:00|9511.06|9475.06|9514.8|9478.8|9522.49|9486.49|9506.39|9470.39|597
1589444100000|2020-05-14 08:15:00|9514.91|9478.91|9520.51|9484.51|9522.71|9486.71|9510.91|9474.91|410
1589444400000|2020-05-14 08:20:00|9520.52|9484.52|9528.42|9492.42|9528.42|9492.42|9517.38|9481.38|321
1589444700000|2020-05-14 08:25:00|9528.5|9492.5|9552.95|9516.95|9552.98|9516.98|9528.24|9492.24|664
1589445000000|2020-05-14 08:30:00|9552.84|9516.84|9543.78|9507.78|9555.77|9519.77|9537.63|9501.63|410
1589445300000|2020-05-14 08:35:00|9545.22|9509.22|9547.91|9511.91|9547.91|9511.91|9535.92|9499.92|370
1589445600000|2020-05-14 08:40:00|9547.9|9511.9|9572.14|9536.14|9575.64|9539.64|9547.33|9511.33|625
1589445900000|2020-05-14 08:45:00|9572.61|9536.61|9647.44|9611.44|9668.48|9632.48|9569.57|9533.57|996
1589446200000|2020-05-14 08:50:00|9647.56|9611.56|9632.69|9596.69|9662.47|9626.47|9616.79|9580.79|957
1589446500000|2020-05-14 08:55:00|9632.78|9596.78|9636.04|9600.04|9638.38|9602.38|9625.23|9589.23|742
1589446800000|2020-05-14 09:00:00|9636.11|9600.11|9690.4|9654.4|9695.04|9659.04|9636.03|9600.03|831
1589447100000|2020-05-14 09:05:00|9690.39|9654.39|9721.06|9685.06|9730.28|9694.28|9690.3|9654.3|974
1589447400000|2020-05-14 09:10:00|9721.93|9685.93|9717.05|9681.05|9745.57|9709.57|9706.26|9670.26|953
1589447700000|2020-05-14 09:15:00|9717.03|9681.03|9714.87|9678.87|9723.28|9687.28|9699.71|9663.71|743
1589448000000|2020-05-14 09:20:00|9714.97|9678.97|9774.47|9738.47|9782.79|9746.79|9712.91|9676.91|767
1589448300000|2020-05-14 09:25:00|9774.48|9738.48|9759.01|9723.01|9778.25|9742.25|9747.47|9711.47|853
1589448600000|2020-05-14 09:30:00|9759.39|9723.39|9715.04|9679.04|9766.81|9730.81|9714.5|9678.5|734
1589448900000|2020-05-14 09:35:00|9714.36|9678.36|9734.84|9698.84|9739.2|9703.2|9713.01|9677.01|535
1589449200000|2020-05-14 09:40:00|9734.8|9698.8|9733.12|9697.12|9739.61|9703.61|9718.82|9682.82|557
1589449500000|2020-05-14 09:45:00|9733.13|9697.13|9757.14|9721.14|9763.52|9727.52|9733.12|9697.12|632
1589449800000|2020-05-14 09:50:00|9757.32|9721.32|9806.7|9770.7|9810.54|9774.54|9757.03|9721.03|773
1589450100000|2020-05-14 09:55:00|9806.15|9770.15|9827.54|9791.54|9832.96|9796.96|9790.03|9754.03|795
1589450400000|2020-05-14 10:00:00|9827.32|9791.32|9908.86|9872.86|9910.65|9874.65|9816.09|9780.09|1029
1589450700000|2020-05-14 10:05:00|9908.74|9872.74|9798.35|9762.35|9957.68|9921.68|9773.06|9737.06|1000
1589451000000|2020-05-14 10:10:00|9798.01|9762.01|9749.27|9713.27|9810.1|9774.1|9690.98|9654.98|1158
1589451300000|2020-05-14 10:15:00|9750.14|9714.14|9697.04|9661.04|9762.94|9726.94|9658.06|9622.06|1048
1589451600000|2020-05-14 10:20:00|9697.61|9661.61|9719.45|9683.45|9725.32|9689.32|9695.21|9659.21|887
1589451900000|2020-05-14 10:25:00|9722.85|9686.85|9712.83|9676.83|9750.54|9714.54|9712.18|9676.18|799
1589452200000|2020-05-14 10:30:00|9712.31|9676.31|9736.67|9700.67|9737.35|9701.35|9711.18|9675.18|597
1589452500000|2020-05-14 10:35:00|9736.68|9700.68|9698.16|9662.16|9738.08|9702.08|9688.55|9652.55|649
1589452800000|2020-05-14 10:40:00|9698.17|9662.17|9626.45|9590.45|9698.42|9662.42|9626.45|9590.45|890
1589453100000|2020-05-14 10:45:00|9626.33|9590.33|9652.25|9616.25|9661.03|9625.03|9622.35|9586.35|819
1589453400000|2020-05-14 10:50:00|9652.26|9616.26|9678.18|9642.18|9686.19|9650.19|9652.2|9616.2|639
1589453700000|2020-05-14 10:55:00|9678.28|9642.28|9669.3|9633.3|9678.28|9642.28|9663.33|9627.33|656
1589454000000|2020-05-14 11:00:00|9669.37|9633.37|9705.44|9669.44|9707.22|9671.22|9669.37|9633.37|771
1589454300000|2020-05-14 11:05:00|9705.74|9669.74|9725.98|9689.98|9734.39|9698.39|9705.74|9669.74|643
1589454600000|2020-05-14 11:10:00|9726.81|9690.81|9733.25|9697.25|9741.9|9705.9|9726.81|9690.81|487
1589454900000|2020-05-14 11:15:00|9732.84|9696.84|9779.07|9743.07|9789.31|9753.31|9732.68|9696.68|758
1589455200000|2020-05-14 11:20:00|9779.42|9743.42|9751.93|9715.93|9788.9|9752.9|9749.4|9713.4|703
1589455500000|2020-05-14 11:25:00|9751.96|9715.96|9777.13|9741.13|9780.08|9744.08|9751.96|9715.96|610
1589455800000|2020-05-14 11:30:00|9776.96|9740.96|9744.02|9708.02|9777.41|9741.41|9743.04|9707.04|698
1589456100000|2020-05-14 11:35:00|9744.01|9708.01|9750.48|9714.48|9755.98|9719.98|9742.73|9706.73|545
1589456400000|2020-05-14 11:40:00|9750.49|9714.49|9755.74|9719.74|9766.89|9730.89|9750.49|9714.49|407
1589456700000|2020-05-14 11:45:00|9755.73|9719.73|9778.31|9742.31|9782.97|9746.97|9754.17|9718.17|572
1589457000000|2020-05-14 11:50:00|9778.15|9742.15|9712.93|9676.93|9778.15|9742.15|9688.67|9652.67|833
1589457300000|2020-05-14 11:55:00|9712.61|9676.61|9701.33|9665.33|9720.25|9684.25|9696.91|9660.91|771
1589457600000|2020-05-14 12:00:00|9701.35|9665.35|9682.64|9646.64|9725.83|9689.83|9678.97|9642.97|771
1589457900000|2020-05-14 12:05:00|9682.79|9646.79|9661.89|9625.89|9698.51|9662.51|9653.36|9617.36|801
1589458200000|2020-05-14 12:10:00|9661.99|9625.99|9619.21|9583.21|9662.38|9626.38|9603.4|9567.4|954
1589458500000|2020-05-14 12:15:00|9619.92|9583.92|9664.03|9628.03|9665.72|9629.72|9619.92|9583.92|731
1589458800000|2020-05-14 12:20:00|9664.04|9628.04|9670.64|9634.64|9671.96|9635.96|9658.08|9622.08|586
1589459100000|2020-05-14 12:25:00|9670.57|9634.57|9642.41|9606.41|9673.06|9637.06|9638.14|9602.14|539
1589459400000|2020-05-14 12:30:00|9641.62|9605.62|9614.52|9578.52|9642.31|9606.31|9594.87|9558.87|841
1589459700000|2020-05-14 12:35:00|9614.38|9578.38|9585.92|9549.92|9631.7|9595.7|9585.51|9549.51|839
1589460000000|2020-05-14 12:40:00|9585.91|9549.91|9605.78|9569.78|9607.63|9571.63|9585.81|9549.81|798
1589460300000|2020-05-14 12:45:00|9605.68|9569.68|9627.35|9591.35|9628.58|9592.58|9596.11|9560.11|709
1589460600000|2020-05-14 12:50:00|9627.32|9591.32|9613.21|9577.21|9630.56|9594.56|9605.56|9569.56|513
1589460900000|2020-05-14 12:55:00|9613.19|9577.19|9606.63|9570.63|9622.63|9586.63|9598.41|9562.41|640
1589461200000|2020-05-14 13:00:00|9606.47|9570.47|9572.83|9536.83|9606.47|9570.47|9566.04|9530.04|789
1589461500000|2020-05-14 13:05:00|9572.93|9536.93|9613.88|9577.88|9619.43|9583.43|9570.36|9534.36|711
1589461800000|2020-05-14 13:10:00|9614.1|9578.1|9634.92|9598.92|9638.27|9602.27|9612.22|9576.22|668
1589462100000|2020-05-14 13:15:00|9634.93|9598.93|9631.6|9595.6|9639.23|9603.23|9630.39|9594.39|450
1589462400000|2020-05-14 13:20:00|9631.73|9595.73|9643.5|9607.5|9643.5|9607.5|9620.46|9584.46|461
1589462700000|2020-05-14 13:25:00|9643.51|9607.51|9661.75|9625.75|9663.17|9627.17|9643.51|9607.51|561
1589463000000|2020-05-14 13:30:00|9661.64|9625.64|9649.42|9613.42|9667.83|9631.83|9648.19|9612.19|561
1589463300000|2020-05-14 13:35:00|9649.24|9613.24|9645.58|9609.58|9665.7|9629.7|9642.76|9606.76|533
1589463600000|2020-05-14 13:40:00|9645.28|9609.28|9633.13|9597.13|9646|9610|9632.76|9596.76|481
1589463900000|2020-05-14 13:45:00|9633.14|9597.14|9621.25|9585.25|9634.23|9598.23|9607.93|9571.93|641
1589464200000|2020-05-14 13:50:00|9621.21|9585.21|9612.32|9576.32|9621.21|9585.21|9611.3|9575.3|412
1589464500000|2020-05-14 13:55:00|9612.59|9576.59|9642.23|9606.23|9642.65|9606.65|9612.34|9576.34|566
1589464800000|2020-05-14 14:00:00|9642.28|9606.28|9662.96|9626.96|9663.91|9627.91|9632.55|9596.55|635
1589465100000|2020-05-14 14:05:00|9662.98|9626.98|9665.42|9629.42|9665.56|9629.56|9648.62|9612.62|506
1589465400000|2020-05-14 14:10:00|9665.41|9629.41|9707.49|9671.49|9711.37|9675.37|9665.15|9629.15|587
1589465700000|2020-05-14 14:15:00|9707.27|9671.27|9752.36|9716.36|9758.97|9722.97|9705.74|9669.74|838
1589466000000|2020-05-14 14:20:00|9752.37|9716.37|9734.79|9698.79|9755.24|9719.24|9730.25|9694.25|749
1589466300000|2020-05-14 14:25:00|9734.78|9698.78|9730.11|9694.11|9749.55|9713.55|9729.65|9693.65|512
1589466600000|2020-05-14 14:30:00|9730.02|9694.02|9740.16|9704.16|9750.78|9714.78|9726.06|9690.06|612
1589466900000|2020-05-14 14:35:00|9740.57|9704.57|9773.33|9737.33|9774.61|9738.61|9739.73|9703.73|632
1589467200000|2020-05-14 14:40:00|9773.32|9737.32|9775.03|9739.03|9777.28|9741.28|9762.32|9726.32|657
1589467500000|2020-05-14 14:45:00|9775.06|9739.06|9748.35|9712.35|9775.72|9739.72|9738.78|9702.78|724
1589467800000|2020-05-14 14:50:00|9748.15|9712.15|9722.1|9686.1|9750.31|9714.31|9708.47|9672.47|718
1589468100000|2020-05-14 14:55:00|9722.43|9686.43|9727.84|9691.84|9737.62|9701.62|9722.41|9686.41|614
1589468400000|2020-05-14 15:00:00|9727.7|9691.7|9706.32|9670.32|9729.16|9693.16|9695.24|9659.24|532
1589468700000|2020-05-14 15:05:00|9706.93|9670.93|9702.16|9666.16|9723.61|9687.61|9702.1|9666.1|544
1589469000000|2020-05-14 15:10:00|9702.13|9666.13|9706.71|9670.71|9708.17|9672.17|9688.12|9652.12|506
1589469300000|2020-05-14 15:15:00|9706.67|9670.67|9735.18|9699.18|9741.47|9705.47|9706.56|9670.56|535
1589469600000|2020-05-14 15:20:00|9735.13|9699.13|9727.06|9691.06|9742.52|9706.52|9724.97|9688.97|632
1589469900000|2020-05-14 15:25:00|9726.98|9690.98|9740.39|9704.39|9745.8|9709.8|9726.72|9690.72|559
1589470200000|2020-05-14 15:30:00|9740.61|9704.61|9740.59|9704.59|9752.11|9716.11|9738.41|9702.41|437
1589470500000|2020-05-14 15:35:00|9740.66|9704.66|9718.17|9682.17|9743.85|9707.85|9715.68|9679.68|533
1589470800000|2020-05-14 15:40:00|9718.65|9682.65|9727.72|9691.72|9729.42|9693.42|9717.44|9681.44|371
1589471100000|2020-05-14 15:45:00|9727.71|9691.71|9752.5|9716.5|9757.8|9721.8|9727.67|9691.67|435
1589471400000|2020-05-14 15:50:00|9752.6|9716.6|9776.6|9740.6|9776.9|9740.9|9752.6|9716.6|666
1589471700000|2020-05-14 15:55:00|9776.52|9740.52|9770.97|9734.97|9776.52|9740.52|9754.41|9718.41|592
1589472000000|2020-05-14 16:00:00|9770.77|9734.77|9746.5|9710.5|9800.96|9764.96|9746.04|9710.04|927
1589472300000|2020-05-14 16:05:00|9746.49|9710.49|9701.16|9665.16|9746.83|9710.83|9683.53|9647.53|878
1589472600000|2020-05-14 16:10:00|9701.28|9665.28|9709.89|9673.89|9713.25|9677.25|9700.6|9664.6|602
1589472900000|2020-05-14 16:15:00|9710.06|9674.06|9687.21|9651.21|9710.06|9674.06|9681.23|9645.23|750
1589473200000|2020-05-14 16:20:00|9687.27|9651.27|9702.33|9666.33|9707.77|9671.77|9685.76|9649.76|606
1589473500000|2020-05-14 16:25:00|9702.3|9666.3|9709.38|9673.38|9709.79|9673.79|9690.39|9654.39|451
1589473800000|2020-05-14 16:30:00|9709.48|9673.48|9649.17|9613.17|9714.85|9678.85|9645.55|9609.55|716
1589474100000|2020-05-14 16:35:00|9649.49|9613.49|9660.51|9624.51|9664.81|9628.81|9645.77|9609.77|818
1589474400000|2020-05-14 16:40:00|9660.48|9624.48|9665.03|9629.03|9676.57|9640.57|9656.97|9620.97|549
1589474700000|2020-05-14 16:45:00|9664.91|9628.91|9647.38|9611.38|9668.34|9632.34|9646.83|9610.83|521
1589475000000|2020-05-14 16:50:00|9648.14|9612.14|9689.86|9653.86|9693.59|9657.59|9644.26|9608.26|638
1589475300000|2020-05-14 16:55:00|9690.05|9654.05|9694.7|9658.7|9700.34|9664.34|9687.95|9651.95|407
1589475600000|2020-05-14 17:00:00|9694.65|9658.65|9659.4|9623.4|9695.01|9659.01|9658.92|9622.92|504
1589475900000|2020-05-14 17:05:00|9658.91|9622.91|9681.36|9645.36|9682.15|9646.15|9657.39|9621.39|606
1589476200000|2020-05-14 17:10:00|9681.26|9645.26|9684.8|9648.8|9687.57|9651.57|9680.14|9644.14|421
1589476500000|2020-05-14 17:15:00|9684.81|9648.81|9661.22|9625.22|9686.16|9650.16|9660.22|9624.22|478
1589476800000|2020-05-14 17:20:00|9660.73|9624.73|9661.53|9625.53|9663.48|9627.48|9651.36|9615.36|584
1589477100000|2020-05-14 17:25:00|9661.57|9625.57|9680.83|9644.83|9683.16|9647.16|9661.53|9625.53|463
1589477400000|2020-05-14 17:30:00|9680.86|9644.86|9612.92|9576.92|9680.92|9644.92|9607.84|9571.84|654
1589477700000|2020-05-14 17:35:00|9612.63|9576.63|9627.11|9591.11|9628.23|9592.23|9599.82|9563.82|845
1589478000000|2020-05-14 17:40:00|9626.87|9590.87|9638.1|9602.1|9638.49|9602.49|9626.74|9590.74|707
1589478300000|2020-05-14 17:45:00|9638.13|9602.13|9623.57|9587.57|9638.45|9602.45|9623.52|9587.52|534
1589478600000|2020-05-14 17:50:00|9623.59|9587.59|9637.67|9601.67|9638.34|9602.34|9622.85|9586.85|515
1589478900000|2020-05-14 17:55:00|9638.83|9602.83|9639.91|9603.91|9643.27|9607.27|9636.89|9600.89|422
1589479200000|2020-05-14 18:00:00|9640.01|9604.01|9613.57|9577.57|9640.34|9604.34|9611.14|9575.14|490
1589479500000|2020-05-14 18:05:00|9613.52|9577.52|9622.36|9586.36|9632.23|9596.23|9612.34|9576.34|461
1589479800000|2020-05-14 18:10:00|9622.32|9586.32|9635.19|9599.19|9635.61|9599.61|9607.91|9571.91|513
1589480100000|2020-05-14 18:15:00|9635.25|9599.25|9662.35|9626.35|9665.39|9629.39|9635.25|9599.25|596
1589480400000|2020-05-14 18:20:00|9662.23|9626.23|9677.09|9641.09|9677.09|9641.09|9656.61|9620.61|430
1589480700000|2020-05-14 18:25:00|9676.99|9640.99|9666.52|9630.52|9677.17|9641.17|9662.36|9626.36|504
1589481000000|2020-05-14 18:30:00|9666.51|9630.51|9667.03|9631.03|9673.52|9637.52|9664|9628|602
1589481300000|2020-05-14 18:35:00|9667.04|9631.04|9681.01|9645.01|9681.21|9645.21|9666.67|9630.67|446
1589481600000|2020-05-14 18:40:00|9680.96|9644.96|9681.29|9645.29|9683.98|9647.98|9679.28|9643.28|296
1589481900000|2020-05-14 18:45:00|9681.31|9645.31|9670.2|9634.2|9682.78|9646.78|9670.2|9634.2|412
1589482200000|2020-05-14 18:50:00|9669.4|9633.4|9687.47|9651.47|9687.98|9651.98|9664.49|9628.49|549
1589482500000|2020-05-14 18:55:00|9687.46|9651.46|9697.94|9661.94|9703.75|9667.75|9687.37|9651.37|552
1589482800000|2020-05-14 19:00:00|9697.93|9661.93|9711.33|9675.33|9713.2|9677.2|9695.87|9659.87|598
1589483100000|2020-05-14 19:05:00|9711.38|9675.38|9730.34|9694.34|9730.77|9694.77|9708.38|9672.38|450
1589483400000|2020-05-14 19:10:00|9730.35|9694.35|9720.13|9684.13|9731.39|9695.39|9715.14|9679.14|403
1589483700000|2020-05-14 19:15:00|9720.16|9684.16|9730.08|9694.08|9732.55|9696.55|9720.16|9684.16|337
1589484000000|2020-05-14 19:20:00|9729.58|9693.58|9728.67|9692.67|9730.86|9694.86|9719.46|9683.46|446
1589484300000|2020-05-14 19:25:00|9728.65|9692.65|9712.31|9676.31|9728.65|9692.65|9711.96|9675.96|454
1589484600000|2020-05-14 19:30:00|9712.58|9676.58|9726.12|9690.12|9726.3|9690.3|9710.59|9674.59|484
1589484900000|2020-05-14 19:35:00|9726.11|9690.11|9737.38|9701.38|9737.93|9701.93|9722.04|9686.04|439
1589485200000|2020-05-14 19:40:00|9737.24|9701.24|9727.43|9691.43|9741.47|9705.47|9724.52|9688.52|456
1589485500000|2020-05-14 19:45:00|9727.53|9691.53|9724.07|9688.07|9730.86|9694.86|9723.35|9687.35|561
1589485800000|2020-05-14 19:50:00|9724.11|9688.11|9712.73|9676.73|9726.66|9690.66|9708.58|9672.58|471
1589486100000|2020-05-14 19:55:00|9712.74|9676.74|9680.03|9644.03|9713.05|9677.05|9676.24|9640.24|618
1589486400000|2020-05-14 20:00:00|9679.93|9643.93|9680.7|9644.7|9682.6|9646.6|9665.89|9629.89|506
1589486700000|2020-05-14 20:05:00|9680.89|9644.89|9663.73|9627.73|9682.68|9646.68|9656.28|9620.28|446
1589487000000|2020-05-14 20:10:00|9663.74|9627.74|9669.3|9633.3|9676.86|9640.86|9663.61|9627.61|560
1589487300000|2020-05-14 20:15:00|9669.4|9633.4|9684.85|9648.85|9689.28|9653.28|9668.18|9632.18|521
1589487600000|2020-05-14 20:20:00|9685.22|9649.22|9827.16|9791.16|9827.16|9791.16|9684.19|9648.19|826
1589487900000|2020-05-14 20:25:00|9830.06|9794.06|9838.2|9802.2|9858.56|9822.56|9808.9|9772.9|979
1589488200000|2020-05-14 20:30:00|9838.67|9802.67|9720.83|9684.83|9891.49|9855.49|9716.21|9680.21|1094
1589488500000|2020-05-14 20:35:00|9720.39|9684.39|9679.91|9643.91|9720.39|9684.39|9623.2|9587.2|1120
1589488800000|2020-05-14 20:40:00|9679.47|9643.47|9670.01|9634.01|9686.58|9650.58|9660.6|9624.6|924
1589489100000|2020-05-14 20:45:00|9670.03|9634.03|9653.37|9617.37|9678.53|9642.53|9629.64|9593.64|901
1589489400000|2020-05-14 20:50:00|9650.57|9614.57|9670.4|9634.4|9674.8|9638.8|9639.63|9603.63|644
1589489700000|2020-05-14 20:55:00|9670.37|9634.37|9674.29|9638.29|9691.05|9655.05|9669.98|9633.98|520
1589490000000|2020-05-14 21:00:00|9673.35|9637.35|9649.74|9613.74|9677.39|9641.39|9638.61|9602.61|673
1589490300000|2020-05-14 21:05:00|9649.66|9613.66|9669.04|9633.04|9682.17|9646.17|9649.57|9613.57|723
1589490600000|2020-05-14 21:10:00|9669.03|9633.03|9670.17|9634.17|9672.91|9636.91|9663.65|9627.65|635
1589490900000|2020-05-14 21:15:00|9670.42|9634.42|9668.21|9632.21|9689.36|9653.36|9666.61|9630.61|586
1589491200000|2020-05-14 21:20:00|9668.3|9632.3|9667.6|9631.6|9669.52|9633.52|9666.55|9630.55|262
1589491500000|2020-05-14 21:25:00|9667.78|9631.78|9679.06|9643.06|9681.18|9645.18|9667.54|9631.54|252
1589491800000|2020-05-14 21:30:00|9679.08|9643.08|9755.32|9719.32|9764.14|9728.14|9679.08|9643.08|666
1589492100000|2020-05-14 21:35:00|9755.38|9719.38|9756.76|9720.76|9769.42|9733.42|9744.37|9708.37|607
1589492400000|2020-05-14 21:40:00|9756.73|9720.73|9750.43|9714.43|9756.86|9720.86|9731.49|9695.49|575
1589492700000|2020-05-14 21:45:00|9750.14|9714.14|9768.4|9732.4|9769.93|9733.93|9749.76|9713.76|383
1589493000000|2020-05-14 21:50:00|9768.61|9732.61|9787.84|9751.84|9791.13|9755.13|9767.94|9731.94|542
1589493300000|2020-05-14 21:55:00|9787.91|9751.91|9798.2|9762.2|9800.66|9764.66|9786.43|9750.43|648
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9819.52|9783.52|9832.98|9796.98|9797.93|9761.93|697
1589493900000|2020-05-14 22:05:00|9819.58|9783.58|9813.45|9777.45|9819.68|9783.68|9769.27|9733.27|758
1589494200000|2020-05-14 22:10:00|9813.96|9777.96|9791.6|9755.6|9816.68|9780.68|9787.03|9751.03|655
1589494500000|2020-05-14 22:15:00|9791.72|9755.72|9824.87|9788.87|9833.17|9797.17|9791.57|9755.57|570
1589494800000|2020-05-14 22:20:00|9824.89|9788.89|9810.88|9774.88|9827.31|9791.31|9810.47|9774.47|645
1589495100000|2020-05-14 22:25:00|9810.92|9774.92|9759.73|9723.73|9811.15|9775.15|9753.32|9717.32|614
1589495400000|2020-05-14 22:30:00|9760.69|9724.69|9774.63|9738.63|9795.92|9759.92|9760.69|9724.69|651
1589495700000|2020-05-14 22:35:00|9774.61|9738.61|9777.24|9741.24|9782.48|9746.48|9760.2|9724.2|793
1589496000000|2020-05-14 22:40:00|9777.33|9741.33|9791.22|9755.22|9803.93|9767.93|9777.18|9741.18|632
1589496300000|2020-05-14 22:45:00|9791.2|9755.2|9785.56|9749.56|9800.47|9764.47|9785.56|9749.56|496
1589496600000|2020-05-14 22:50:00|9784.91|9748.91|9797.51|9761.51|9797.55|9761.55|9779|9743|473
1589496900000|2020-05-14 22:55:00|9797.47|9761.47|9774.96|9738.96|9798.44|9762.44|9772.2|9736.2|484
1589497200000|2020-05-14 23:00:00|9775.13|9739.13|9768.02|9732.02|9778.9|9742.9|9765.25|9729.25|571
1589497500000|2020-05-14 23:05:00|9767.99|9731.99|9794.41|9758.41|9794.9|9758.9|9760.35|9724.35|554
1589497800000|2020-05-14 23:10:00|9794.19|9758.19|9795.33|9759.33|9805.61|9769.61|9793.5|9757.5|452
1589498100000|2020-05-14 23:15:00|9795.41|9759.41|9814.96|9778.96|9816.23|9780.23|9794.98|9758.98|350
1589498400000|2020-05-14 23:20:00|9815.19|9779.19|9816.72|9780.72|9824.18|9788.18|9802.62|9766.62|470
1589498700000|2020-05-14 23:25:00|9816.63|9780.63|9829.47|9793.47|9832.93|9796.93|9816.19|9780.19|537
1589499000000|2020-05-14 23:30:00|9829.57|9793.57|9849.76|9813.76|9867.19|9831.19|9828.45|9792.45|563
1589499300000|2020-05-14 23:35:00|9849.75|9813.75|9829.4|9793.4|9863.83|9827.83|9824.75|9788.75|679
1589499600000|2020-05-14 23:40:00|9829.37|9793.37|9812.06|9776.06|9834.83|9798.83|9812.06|9776.06|532
1589499900000|2020-05-14 23:45:00|9812.03|9776.03|9836.74|9800.74|9836.91|9800.91|9801.27|9765.27|632
1589500200000|2020-05-14 23:50:00|9836.8|9800.8|9813.21|9777.21|9837.65|9801.65|9805.57|9769.57|495
1589500500000|2020-05-14 23:55:00|9813.14|9777.14|9810.51|9774.51|9819.59|9783.59|9799.21|9763.21|445
1589500800000|2020-05-15 00:00:00|9810.49|9774.49|9850|9814|9861.83|9825.83|9809.79|9773.79|739
1589501100000|2020-05-15 00:05:00|9849.99|9813.99|9794.18|9758.18|9850.15|9814.15|9786.37|9750.37|912
1589501400000|2020-05-15 00:10:00|9792.97|9756.97|9781.47|9745.47|9804.85|9768.85|9778.16|9742.16|618
1589501700000|2020-05-15 00:15:00|9780.69|9744.69|9753.88|9717.88|9783.18|9747.18|9753.26|9717.26|796
1589502000000|2020-05-15 00:20:00|9753.87|9717.87|9768.68|9732.68|9769.58|9733.58|9742.16|9706.16|605
1589502300000|2020-05-15 00:25:00|9768.59|9732.59|9762.56|9726.56|9773.3|9737.3|9762.28|9726.28|347
1589502600000|2020-05-15 00:30:00|9762.55|9726.55|9788.87|9752.87|9788.87|9752.87|9759.77|9723.77|337
1589502900000|2020-05-15 00:35:00|9789.03|9753.03|9783.23|9747.23|9797.26|9761.26|9783.22|9747.22|386
1589503200000|2020-05-15 00:40:00|9783.28|9747.28|9814.63|9778.63|9822.43|9786.43|9783.28|9747.28|556
1589503500000|2020-05-15 00:45:00|9814.69|9778.69|9809.07|9773.07|9817.33|9781.33|9809.04|9773.04|429
1589503800000|2020-05-15 00:50:00|9809.06|9773.06|9797.63|9761.63|9809.06|9773.06|9797.29|9761.29|249
1589504100000|2020-05-15 00:55:00|9797.59|9761.59|9789.81|9753.81|9800.75|9764.75|9781.94|9745.94|540
1589504400000|2020-05-15 01:00:00|9789.15|9753.15|9765.77|9729.77|9789.15|9753.15|9765.77|9729.77|556
1589504700000|2020-05-15 01:05:00|9765.72|9729.72|9774.35|9738.35|9778.19|9742.19|9764.92|9728.92|376
1589505000000|2020-05-15 01:10:00|9774.37|9738.37|9761.08|9725.08|9776.36|9740.36|9759.34|9723.34|530
1589505300000|2020-05-15 01:15:00|9761.19|9725.19|9775.93|9739.93|9776.97|9740.97|9756.27|9720.27|467
1589505600000|2020-05-15 01:20:00|9776.13|9740.13|9791.25|9755.25|9791.75|9755.75|9773.27|9737.27|356
1589505900000|2020-05-15 01:25:00|9792.24|9756.24|9781.8|9745.8|9792.73|9756.73|9781.24|9745.24|447
1589506200000|2020-05-15 01:30:00|9781.78|9745.78|9766.18|9730.18|9781.95|9745.95|9764.08|9728.08|283
1589506500000|2020-05-15 01:35:00|9766.19|9730.19|9778.09|9742.09|9779.99|9743.99|9754.25|9718.25|381
1589506800000|2020-05-15 01:40:00|9778.39|9742.39|9787.58|9751.58|9787.77|9751.77|9775.54|9739.54|337
1589507100000|2020-05-15 01:45:00|9787.84|9751.84|9785.83|9749.83|9788.75|9752.75|9785.05|9749.05|356
1589507400000|2020-05-15 01:50:00|9785.96|9749.96|9764.03|9728.03|9790.8|9754.8|9762.52|9726.52|504
1589507700000|2020-05-15 01:55:00|9764.04|9728.04|9758.13|9722.13|9764.34|9728.34|9748.1|9712.1|573
1589508000000|2020-05-15 02:00:00|9758.07|9722.07|9692.8|9656.8|9761.35|9725.35|9692.42|9656.42|743
1589508300000|2020-05-15 02:05:00|9692.69|9656.69|9707.86|9671.86|9712.48|9676.48|9683.58|9647.58|492
1589508600000|2020-05-15 02:10:00|9707.85|9671.85|9708.79|9672.79|9716.03|9680.03|9694.91|9658.91|443
1589508900000|2020-05-15 02:15:00|9708.64|9672.64|9648.02|9612.02|9708.64|9672.64|9624.26|9588.26|914
1589509200000|2020-05-15 02:20:00|9647.86|9611.86|9645.03|9609.03|9671.07|9635.07|9645.03|9609.03|607
1589509500000|2020-05-15 02:25:00|9645.04|9609.04|9655.16|9619.16|9658.27|9622.27|9637.05|9601.05|579
1589509800000|2020-05-15 02:30:00|9655.35|9619.35|9426.61|9390.61|9655.35|9619.35|9273.28|9237.28|1006
1589510100000|2020-05-15 02:35:00|9426.55|9390.55|9439.45|9403.45|9464.77|9428.77|9407.46|9371.46|1020
1589510400000|2020-05-15 02:40:00|9439.99|9403.99|9535.21|9499.21|9543.42|9507.42|9434.68|9398.68|962
1589510700000|2020-05-15 02:45:00|9535.16|9499.16|9514.25|9478.25|9554.25|9518.25|9511.65|9475.65|927
1589511000000|2020-05-15 02:50:00|9513.71|9477.71|9542.58|9506.58|9549.43|9513.43|9493.31|9457.31|874
1589511300000|2020-05-15 02:55:00|9542.61|9506.61|9512.5|9476.5|9543.6|9507.6|9506.87|9470.87|733
1589511600000|2020-05-15 03:00:00|9512.62|9476.62|9518.5|9482.5|9518.64|9482.64|9465.23|9429.23|889
1589511900000|2020-05-15 03:05:00|9518.52|9482.52|9523.51|9487.51|9535.71|9499.71|9517.12|9481.12|794
1589512200000|2020-05-15 03:10:00|9523.9|9487.9|9559.85|9523.85|9563.61|9527.61|9502.87|9466.87|773
1589512500000|2020-05-15 03:15:00|9559.89|9523.89|9568.35|9532.35|9572.58|9536.58|9558.19|9522.19|570
1589512800000|2020-05-15 03:20:00|9567.28|9531.28|9555.86|9519.86|9568.44|9532.44|9549.98|9513.98|494
1589513100000|2020-05-15 03:25:00|9555.9|9519.9|9513.48|9477.48|9555.9|9519.9|9494.1|9458.1|978
1589513400000|2020-05-15 03:30:00|9512.06|9476.06|9513.08|9477.08|9522.67|9486.67|9486|9450|731
1589513700000|2020-05-15 03:35:00|9511.54|9475.54|9513.22|9477.22|9532.74|9496.74|9509.42|9473.42|510
1589514000000|2020-05-15 03:40:00|9513.23|9477.23|9537.04|9501.04|9537.1|9501.1|9510.03|9474.03|576
1589514300000|2020-05-15 03:45:00|9536.95|9500.95|9519.45|9483.45|9543.2|9507.2|9518.37|9482.37|422
1589514600000|2020-05-15 03:50:00|9519.47|9483.47|9509.39|9473.39|9522.56|9486.56|9505.44|9469.44|375
1589514900000|2020-05-15 03:55:00|9509.33|9473.33|9501.03|9465.03|9510.7|9474.7|9498.64|9462.64|375
1589515200000|2020-05-15 04:00:00|9501.22|9465.22|9495.78|9459.78|9501.22|9465.22|9479.13|9443.13|546
1589515500000|2020-05-15 04:05:00|9495.28|9459.28|9489.72|9453.72|9498.34|9462.34|9473.49|9437.49|486
1589515800000|2020-05-15 04:10:00|9489.71|9453.71|9486.76|9450.76|9489.71|9453.71|9477.38|9441.38|611
1589516100000|2020-05-15 04:15:00|9486.77|9450.77|9512.21|9476.21|9513.67|9477.67|9482.64|9446.64|569
1589516400000|2020-05-15 04:20:00|9513.16|9477.16|9520.33|9484.33|9522.31|9486.31|9511.78|9475.78|427
1589516700000|2020-05-15 04:25:00|9521.33|9485.33|9492.92|9456.92|9521.94|9485.94|9492.61|9456.61|483
1589517000000|2020-05-15 04:30:00|9493.58|9457.58|9501.08|9465.08|9501.08|9465.08|9481.59|9445.59|671
1589517300000|2020-05-15 04:35:00|9501.07|9465.07|9501.25|9465.25|9509.36|9473.36|9495.59|9459.59|444
1589517600000|2020-05-15 04:40:00|9501.13|9465.13|9494.14|9458.14|9502.25|9466.25|9478.88|9442.88|487
1589517900000|2020-05-15 04:45:00|9494.15|9458.15|9509.7|9473.7|9511.27|9475.27|9492.9|9456.9|412
1589518200000|2020-05-15 04:50:00|9509.73|9473.73|9493.32|9457.32|9509.73|9473.73|9482.82|9446.82|552
1589518500000|2020-05-15 04:55:00|9493.31|9457.31|9457.66|9421.66|9498.07|9462.07|9455.47|9419.47|726
1589518800000|2020-05-15 05:00:00|9457.46|9421.46|9477.38|9441.38|9487|9451|9452.65|9416.65|651
1589519100000|2020-05-15 05:05:00|9477.39|9441.39|9463.56|9427.56|9483.88|9447.88|9460.22|9424.22|559
1589519400000|2020-05-15 05:10:00|9463.53|9427.53|9445.04|9409.04|9463.56|9427.56|9444.21|9408.21|617
1589519700000|2020-05-15 05:15:00|9445.05|9409.05|9433.14|9397.14|9464.3|9428.3|9427.27|9391.27|703
1589520000000|2020-05-15 05:20:00|9433.3|9397.3|9418.02|9382.02|9438.02|9402.02|9396.64|9360.64|951
1589520300000|2020-05-15 05:25:00|9418.04|9382.04|9453.47|9417.47|9453.56|9417.56|9414.84|9378.84|729
1589520600000|2020-05-15 05:30:00|9453.74|9417.74|9476.66|9440.66|9478.1|9442.1|9447.06|9411.06|574
1589520900000|2020-05-15 05:35:00|9476.83|9440.83|9485.92|9449.92|9486.09|9450.09|9472.28|9436.28|459
1589521200000|2020-05-15 05:40:00|9485.93|9449.93|9491.72|9455.72|9493.82|9457.82|9485.93|9449.93|485
1589521500000|2020-05-15 05:45:00|9491.47|9455.47|9512.71|9476.71|9513.94|9477.94|9489.51|9453.51|460
1589521800000|2020-05-15 05:50:00|9512.7|9476.7|9536.98|9500.98|9537.85|9501.85|9512.05|9476.05|459
1589522100000|2020-05-15 05:55:00|9536.92|9500.92|9522.81|9486.81|9537.68|9501.68|9516.75|9480.75|465
1589522400000|2020-05-15 06:00:00|9522.84|9486.84|9554.75|9518.75|9554.92|9518.92|9517.43|9481.43|424
1589522700000|2020-05-15 06:05:00|9554.4|9518.4|9545.17|9509.17|9566.64|9530.64|9541.92|9505.92|552
1589523000000|2020-05-15 06:10:00|9545.2|9509.2|9553.01|9517.01|9558.29|9522.29|9545.2|9509.2|383
1589523300000|2020-05-15 06:15:00|9553.02|9517.02|9537.96|9501.96|9553.02|9517.02|9531.57|9495.57|439
1589523600000|2020-05-15 06:20:00|9537.99|9501.99|9552.6|9516.6|9553.25|9517.25|9536.89|9500.89|384
1589523900000|2020-05-15 06:25:00|9552.65|9516.65|9564.67|9528.67|9564.67|9528.67|9549.04|9513.04|332
1589524200000|2020-05-15 06:30:00|9564.59|9528.59|9564.16|9528.16|9565.28|9529.28|9558.57|9522.57|260
1589524500000|2020-05-15 06:35:00|9564.2|9528.2|9553.85|9517.85|9564.94|9528.94|9553.85|9517.85|315
1589524800000|2020-05-15 06:40:00|9553.84|9517.84|9562.64|9526.64|9563.04|9527.04|9551.7|9515.7|337
1589525100000|2020-05-15 06:45:00|9562.65|9526.65|9548.95|9512.95|9563.19|9527.19|9548.25|9512.25|313
1589525400000|2020-05-15 06:50:00|9549.21|9513.21|9552.2|9516.2|9556.6|9520.6|9548.68|9512.68|321
1589525700000|2020-05-15 06:55:00|9552.1|9516.1|9561.26|9525.26|9561.26|9525.26|9546.28|9510.28|357
1589526000000|2020-05-15 07:00:00|9561.3|9525.3|9611.08|9575.08|9613.55|9577.55|9560.81|9524.81|512
1589526300000|2020-05-15 07:05:00|9610.35|9574.35|9624.66|9588.66|9630.65|9594.65|9610.17|9574.17|316
1589526600000|2020-05-15 07:10:00|9624.91|9588.91|9647.29|9611.29|9652.66|9616.66|9619.29|9583.29|573
1589526900000|2020-05-15 07:15:00|9647.28|9611.28|9644.81|9608.81|9659.89|9623.89|9642.12|9606.12|648
1589527200000|2020-05-15 07:20:00|9644.66|9608.66|9630.51|9594.51|9646.94|9610.94|9627.17|9591.17|405
1589527500000|2020-05-15 07:25:00|9630.47|9594.47|9638.21|9602.21|9642.44|9606.44|9621.11|9585.11|422
1589527800000|2020-05-15 07:30:00|9637.81|9601.81|9657.41|9621.41|9658.89|9622.89|9636.58|9600.58|579
1589528100000|2020-05-15 07:35:00|9657.45|9621.45|9710.72|9674.72|9710.79|9674.79|9645.43|9609.43|663
1589528400000|2020-05-15 07:40:00|9709.87|9673.87|9696.06|9660.06|9709.87|9673.87|9687.9|9651.9|527
1589528700000|2020-05-15 07:45:00|9696.07|9660.07|9726.06|9690.06|9726.07|9690.07|9682.59|9646.59|415
1589529000000|2020-05-15 07:50:00|9726.07|9690.07|9714.03|9678.03|9737.96|9701.96|9711.16|9675.16|490
1589529300000|2020-05-15 07:55:00|9714.12|9678.12|9691.51|9655.51|9726.98|9690.98|9673.2|9637.2|547
1589529600000|2020-05-15 08:00:00|9690|9654|9706.99|9670.99|9707.03|9671.03|9669.93|9633.93|599
1589529900000|2020-05-15 08:05:00|9707.23|9671.23|9712.28|9676.28|9719.33|9683.33|9705.43|9669.43|682
1589530200000|2020-05-15 08:10:00|9712.24|9676.24|9698.52|9662.52|9712.67|9676.67|9682.82|9646.82|541
1589530500000|2020-05-15 08:15:00|9698.72|9662.72|9693.88|9657.88|9702.45|9666.45|9684.25|9648.25|541
1589530800000|2020-05-15 08:20:00|9693.85|9657.85|9672.5|9636.5|9706.9|9670.9|9669.29|9633.29|458
1589531100000|2020-05-15 08:25:00|9672.01|9636.01|9661.2|9625.2|9676.06|9640.06|9657.86|9621.86|534
1589531400000|2020-05-15 08:30:00|9661.19|9625.19|9650.94|9614.94|9661.2|9625.2|9627.48|9591.48|568
1589531700000|2020-05-15 08:35:00|9650.93|9614.93|9660.15|9624.15|9660.53|9624.53|9642.51|9606.51|402
1589532000000|2020-05-15 08:40:00|9660.52|9624.52|9673.6|9637.6|9673.6|9637.6|9652.78|9616.78|371
1589532300000|2020-05-15 08:45:00|9673.62|9637.62|9673.59|9637.59|9686.64|9650.64|9669.68|9633.68|360
1589532600000|2020-05-15 08:50:00|9668.94|9632.94|9655.89|9619.89|9670.59|9634.59|9653.66|9617.66|273
1589532900000|2020-05-15 08:55:00|9655.48|9619.48|9633.92|9597.92|9658.69|9622.69|9633.92|9597.92|461
1589533200000|2020-05-15 09:00:00|9633.79|9597.79|9611.86|9575.86|9633.79|9597.79|9600.45|9564.45|557
1589533500000|2020-05-15 09:05:00|9611.89|9575.89|9622.82|9586.82|9623.26|9587.26|9585.9|9549.9|510
1589533800000|2020-05-15 09:10:00|9625.19|9589.19|9628.69|9592.69|9640.67|9604.67|9622.38|9586.38|567
1589534100000|2020-05-15 09:15:00|9628.7|9592.7|9629.36|9593.36|9635.6|9599.6|9618.49|9582.49|388
1589534400000|2020-05-15 09:20:00|9629.35|9593.35|9652.82|9616.82|9655.05|9619.05|9628.85|9592.85|423
1589534700000|2020-05-15 09:25:00|9652.9|9616.9|9656.97|9620.97|9663.69|9627.69|9652.9|9616.9|493
1589535000000|2020-05-15 09:30:00|9654.85|9618.85|9666.98|9630.98|9667.37|9631.37|9643.64|9607.64|301
1589535300000|2020-05-15 09:35:00|9667.17|9631.17|9651.48|9615.48|9667.43|9631.43|9649.81|9613.81|427
1589535600000|2020-05-15 09:40:00|9651.55|9615.55|9630.36|9594.36|9653.6|9617.6|9630.25|9594.25|326
1589535900000|2020-05-15 09:45:00|9630.37|9594.37|9646.95|9610.95|9647.45|9611.45|9629.84|9593.84|348
1589536200000|2020-05-15 09:50:00|9646.93|9610.93|9605.08|9569.08|9650.22|9614.22|9604.95|9568.95|431
1589536500000|2020-05-15 09:55:00|9605.1|9569.1|9631.5|9595.5|9632.53|9596.53|9605.07|9569.07|361
1589536800000|2020-05-15 10:00:00|9631.49|9595.49|9607.39|9571.39|9631.49|9595.49|9594.19|9558.19|531
1589537100000|2020-05-15 10:05:00|9607.38|9571.38|9606.06|9570.06|9622.71|9586.71|9605.17|9569.17|346
1589537400000|2020-05-15 10:10:00|9605.84|9569.84|9563.65|9527.65|9608.73|9572.73|9553.81|9517.81|623
1589537700000|2020-05-15 10:15:00|9563.7|9527.7|9579.22|9543.22|9583.3|9547.3|9540.57|9504.57|685
1589538000000|2020-05-15 10:20:00|9579.93|9543.93|9585.09|9549.09|9585.95|9549.95|9569.23|9533.23|412
1589538300000|2020-05-15 10:25:00|9585.1|9549.1|9548.16|9512.16|9587.02|9551.02|9546.49|9510.49|426
1589538600000|2020-05-15 10:30:00|9548.15|9512.15|9560.18|9524.18|9563.16|9527.16|9515.82|9479.82|841
1589538900000|2020-05-15 10:35:00|9559.71|9523.71|9587.76|9551.76|9590.25|9554.25|9558.77|9522.77|543
1589539200000|2020-05-15 10:40:00|9587.72|9551.72|9594|9558|9610.84|9574.84|9585.5|9549.5|367
1589539500000|2020-05-15 10:45:00|9593.87|9557.87|9621.87|9585.87|9626.75|9590.75|9593.87|9557.87|628
1589539800000|2020-05-15 10:50:00|9620.77|9584.77|9628.05|9592.05|9633.66|9597.66|9602.76|9566.76|695
1589540100000|2020-05-15 10:55:00|9628.08|9592.08|9606.83|9570.83|9628.6|9592.6|9606.82|9570.82|480
1589540400000|2020-05-15 11:00:00|9606.84|9570.84|9614.35|9578.35|9616.65|9580.65|9597.19|9561.19|584
1589540700000|2020-05-15 11:05:00|9614.33|9578.33|9583.71|9547.71|9616.06|9580.06|9579.42|9543.42|655
1589541000000|2020-05-15 11:10:00|9583.73|9547.73|9597.11|9561.11|9597.69|9561.69|9575.59|9539.59|408
1589541300000|2020-05-15 11:15:00|9597.1|9561.1|9642.9|9606.9|9651.68|9615.68|9596.53|9560.53|546
1589541600000|2020-05-15 11:20:00|9642.74|9606.74|9647.04|9611.04|9649.87|9613.87|9631.29|9595.29|583
1589541900000|2020-05-15 11:25:00|9646.56|9610.56|9660.97|9624.97|9660.97|9624.97|9645.99|9609.99|425
1589542200000|2020-05-15 11:30:00|9660.98|9624.98|9644.37|9608.37|9664.95|9628.95|9642.89|9606.89|602
1589542500000|2020-05-15 11:35:00|9644.38|9608.38|9638.01|9602.01|9655.73|9619.73|9637.64|9601.64|499
1589542800000|2020-05-15 11:40:00|9634.25|9598.25|9640.68|9604.68|9640.91|9604.91|9632.73|9596.73|277
1589543100000|2020-05-15 11:45:00|9640.63|9604.63|9603.76|9567.76|9641.2|9605.2|9603.58|9567.58|417
1589543400000|2020-05-15 11:50:00|9603.77|9567.77|9606.04|9570.04|9612.86|9576.86|9600.42|9564.42|411
1589543700000|2020-05-15 11:55:00|9606.05|9570.05|9609.17|9573.17|9619.78|9583.78|9606.05|9570.05|280
1589544000000|2020-05-15 12:00:00|9609.21|9573.21|9576.8|9540.8|9609.21|9573.21|9557.95|9521.95|581
1589544300000|2020-05-15 12:05:00|9576.83|9540.83|9581.47|9545.47|9586.33|9550.33|9553.18|9517.18|557
1589544600000|2020-05-15 12:10:00|9581.45|9545.45|9566.54|9530.54|9585.62|9549.62|9555.82|9519.82|429
1589544900000|2020-05-15 12:15:00|9566.48|9530.48|9579.93|9543.93|9583.99|9547.99|9547.44|9511.44|525
1589545200000|2020-05-15 12:20:00|9579.99|9543.99|9560.89|9524.89|9584.35|9548.35|9560.57|9524.57|436
1589545500000|2020-05-15 12:25:00|9560.91|9524.91|9543.02|9507.02|9569.4|9533.4|9543.01|9507.01|533
1589545800000|2020-05-15 12:30:00|9543.37|9507.37|9547.95|9511.95|9559.91|9523.91|9541.02|9505.02|532
1589546100000|2020-05-15 12:35:00|9547.94|9511.94|9539.06|9503.06|9567.51|9531.51|9538.8|9502.8|537
1589546400000|2020-05-15 12:40:00|9539|9503|9549.9|9513.9|9550.35|9514.35|9524.25|9488.25|600
1589546700000|2020-05-15 12:45:00|9550.07|9514.07|9567.07|9531.07|9577.06|9541.06|9549.52|9513.52|547
1589547000000|2020-05-15 12:50:00|9567.15|9531.15|9574.47|9538.47|9574.87|9538.87|9565.6|9529.6|309
1589547300000|2020-05-15 12:55:00|9575.3|9539.3|9542.25|9506.25|9575.7|9539.7|9542.25|9506.25|584
1589547600000|2020-05-15 13:00:00|9542.03|9506.03|9548.76|9512.76|9550.34|9514.34|9503.6|9467.6|731
1589547900000|2020-05-15 13:05:00|9548.83|9512.83|9550.04|9514.04|9559.71|9523.71|9540.67|9504.67|438
1589548200000|2020-05-15 13:10:00|9550.05|9514.05|9565.49|9529.49|9565.82|9529.82|9540.84|9504.84|385
1589548500000|2020-05-15 13:15:00|9565.53|9529.53|9578.57|9542.57|9578.57|9542.57|9565.53|9529.53|348
1589548800000|2020-05-15 13:20:00|9578.58|9542.58|9579.45|9543.45|9582.17|9546.17|9576.6|9540.6|295
1589549100000|2020-05-15 13:25:00|9578.97|9542.97|9580.08|9544.08|9580.88|9544.88|9571.8|9535.8|290
1589549400000|2020-05-15 13:30:00|9579.98|9543.98|9569.83|9533.83|9585.98|9549.98|9569.6|9533.6|337
1589549700000|2020-05-15 13:35:00|9569.52|9533.52|9568.09|9532.09|9572.3|9536.3|9555.22|9519.22|474
1589550000000|2020-05-15 13:40:00|9568.08|9532.08|9561.85|9525.85|9574.74|9538.74|9554.04|9518.04|463
1589550300000|2020-05-15 13:45:00|9562.07|9526.07|9551.02|9515.02|9562.61|9526.61|9550.23|9514.23|348
1589550600000|2020-05-15 13:50:00|9551|9515|9553.66|9517.66|9554.22|9518.22|9548.34|9512.34|370
1589550900000|2020-05-15 13:55:00|9553.65|9517.65|9554.48|9518.48|9554.94|9518.94|9549.83|9513.83|335
1589551200000|2020-05-15 14:00:00|9554.49|9518.49|9591.79|9555.79|9595.75|9559.75|9554.49|9518.49|524
1589551500000|2020-05-15 14:05:00|9591.78|9555.78|9611.66|9575.66|9612.62|9576.62|9591.69|9555.69|540
1589551800000|2020-05-15 14:10:00|9611.65|9575.65|9593.43|9557.43|9612.91|9576.91|9587.44|9551.44|691
1589552100000|2020-05-15 14:15:00|9593.94|9557.94|9573.16|9537.16|9597.36|9561.36|9572.59|9536.59|555
1589552400000|2020-05-15 14:20:00|9573.49|9537.49|9586.2|9550.2|9586.53|9550.53|9571.58|9535.58|370
1589552700000|2020-05-15 14:25:00|9586.19|9550.19|9582.55|9546.55|9594.64|9558.64|9580.22|9544.22|488
1589553000000|2020-05-15 14:30:00|9582.56|9546.56|9593.71|9557.71|9594.15|9558.15|9578.17|9542.17|253
1589553300000|2020-05-15 14:35:00|9593.72|9557.72|9610.94|9574.94|9611.27|9575.27|9586.89|9550.89|362
1589553600000|2020-05-15 14:40:00|9610.95|9574.95|9615.08|9579.08|9630.24|9594.24|9610.95|9574.95|614
1589553900000|2020-05-15 14:45:00|9615.04|9579.04|9621.62|9585.62|9622.44|9586.44|9610.32|9574.32|397
1589554200000|2020-05-15 14:50:00|9621.49|9585.49|9585.86|9549.86|9621.49|9585.49|9585.85|9549.85|617
1589554500000|2020-05-15 14:55:00|9586.15|9550.15|9583.17|9547.17|9588.1|9552.1|9580.68|9544.68|337
1589554800000|2020-05-15 15:00:00|9583.08|9547.08|9552.22|9516.22|9583.08|9547.08|9551.76|9515.76|483
1589555100000|2020-05-15 15:05:00|9552.21|9516.21|9506.03|9470.03|9552.35|9516.35|9449.69|9413.69|815
1589555400000|2020-05-15 15:10:00|9506.16|9470.16|9521.41|9485.41|9535.13|9499.13|9504.44|9468.44|754
1589555700000|2020-05-15 15:15:00|9521.42|9485.42|9535.93|9499.93|9549.17|9513.17|9513.52|9477.52|765
1589556000000|2020-05-15 15:20:00|9535.09|9499.09|9504.32|9468.32|9545.56|9509.56|9503.76|9467.76|566
1589556300000|2020-05-15 15:25:00|9504.61|9468.61|9506.6|9470.6|9510.72|9474.72|9489.59|9453.59|697
1589556600000|2020-05-15 15:30:00|9505.65|9469.65|9493.26|9457.26|9505.71|9469.71|9466.53|9430.53|737
1589556900000|2020-05-15 15:35:00|9493.25|9457.25|9503.01|9467.01|9510.72|9474.72|9492.36|9456.36|746
1589557200000|2020-05-15 15:40:00|9502.95|9466.95|9489.83|9453.83|9505.51|9469.51|9486.63|9450.63|511
1589557500000|2020-05-15 15:45:00|9489.43|9453.43|9459.32|9423.32|9490.11|9454.11|9456.86|9420.86|611
1589557800000|2020-05-15 15:50:00|9459.31|9423.31|9445.89|9409.89|9470.94|9434.94|9443.49|9407.49|709
1589558100000|2020-05-15 15:55:00|9445.96|9409.96|9489.14|9453.14|9491.84|9455.84|9443.07|9407.07|720
1589558400000|2020-05-15 16:00:00|9489.15|9453.15|9516.62|9480.62|9518.59|9482.59|9463.17|9427.17|531
1589558700000|2020-05-15 16:05:00|9517|9481|9515.68|9479.68|9526.86|9490.86|9509.95|9473.95|581
1589559000000|2020-05-15 16:10:00|9515.69|9479.69|9492.22|9456.22|9522.18|9486.18|9485.33|9449.33|588
1589559300000|2020-05-15 16:15:00|9492.32|9456.32|9501.89|9465.89|9517.52|9481.52|9488.21|9452.21|709
1589559600000|2020-05-15 16:20:00|9501.91|9465.91|9516.85|9480.85|9524.95|9488.95|9501.65|9465.65|597
1589559900000|2020-05-15 16:25:00|9516.87|9480.87|9518.98|9482.98|9518.98|9482.98|9493.27|9457.27|597
1589560200000|2020-05-15 16:30:00|9518.99|9482.99|9499.54|9463.54|9518.99|9482.99|9499.54|9463.54|467
1589560500000|2020-05-15 16:35:00|9499.56|9463.56|9485.88|9449.88|9502.28|9466.28|9483.23|9447.23|451
1589560800000|2020-05-15 16:40:00|9486.02|9450.02|9490.15|9454.15|9502.62|9466.62|9486.02|9450.02|586
1589561100000|2020-05-15 16:45:00|9490.2|9454.2|9498.1|9462.1|9498.1|9462.1|9483.91|9447.91|456
1589561400000|2020-05-15 16:50:00|9498.11|9462.11|9513.82|9477.82|9515.99|9479.99|9491.48|9455.48|481
1589561700000|2020-05-15 16:55:00|9513.58|9477.58|9490.97|9454.97|9515.01|9479.01|9490.97|9454.97|393
1589562000000|2020-05-15 17:00:00|9489.59|9453.59|9475.32|9439.32|9490.05|9454.05|9473.41|9437.41|460
1589562300000|2020-05-15 17:05:00|9475.31|9439.31|9467.74|9431.74|9478.03|9442.03|9465.61|9429.61|613
1589562600000|2020-05-15 17:10:00|9467.88|9431.88|9483.54|9447.54|9484.4|9448.4|9459.99|9423.99|619
1589562900000|2020-05-15 17:15:00|9483.5|9447.5|9497.15|9461.15|9497.25|9461.25|9478.07|9442.07|605
1589563200000|2020-05-15 17:20:00|9496.95|9460.95|9506.01|9470.01|9507.9|9471.9|9494.75|9458.75|678
1589563500000|2020-05-15 17:25:00|9506.02|9470.02|9501.46|9465.46|9514.07|9478.07|9501.46|9465.46|528
1589563800000|2020-05-15 17:30:00|9501.44|9465.44|9495.9|9459.9|9501.9|9465.9|9491.31|9455.31|220
1589564100000|2020-05-15 17:35:00|9496.33|9460.33|9483.43|9447.43|9503.77|9467.77|9480.17|9444.17|502
1589564400000|2020-05-15 17:40:00|9483.44|9447.44|9487.88|9451.88|9488.34|9452.34|9476.81|9440.81|585
1589564700000|2020-05-15 17:45:00|9488.02|9452.02|9472.85|9436.85|9489.2|9453.2|9472.85|9436.85|568
1589565000000|2020-05-15 17:50:00|9472.84|9436.84|9482.98|9446.98|9484.48|9448.48|9466.72|9430.72|510
1589565300000|2020-05-15 17:55:00|9482.95|9446.95|9488.29|9452.29|9488.64|9452.64|9478.1|9442.1|450
1589565600000|2020-05-15 18:00:00|9488.28|9452.28|9496.49|9460.49|9500.33|9464.33|9488.22|9452.22|305
1589565900000|2020-05-15 18:05:00|9496.41|9460.41|9505.62|9469.62|9506.85|9470.85|9496.41|9460.41|309
1589566200000|2020-05-15 18:10:00|9505.65|9469.65|9497.45|9461.45|9505.81|9469.81|9497.44|9461.44|344
1589566500000|2020-05-15 18:15:00|9497.47|9461.47|9535.31|9499.31|9536.04|9500.04|9497.47|9461.47|329
1589566800000|2020-05-15 18:20:00|9535.29|9499.29|9523.5|9487.5|9547.68|9511.68|9523.5|9487.5|422
1589567100000|2020-05-15 18:25:00|9523.6|9487.6|9518.58|9482.58|9529.96|9493.96|9518.58|9482.58|533
1589567400000|2020-05-15 18:30:00|9517.98|9481.98|9518.53|9482.53|9519.53|9483.53|9503.47|9467.47|410
1589567700000|2020-05-15 18:35:00|9518.54|9482.54|9527.54|9491.54|9527.91|9491.91|9518.43|9482.43|338
1589568000000|2020-05-15 18:40:00|9527.53|9491.53|9533.69|9497.69|9534.47|9498.47|9526.3|9490.3|225
1589568300000|2020-05-15 18:45:00|9533.75|9497.75|9532.66|9496.66|9534.7|9498.7|9532.62|9496.62|214
1589568600000|2020-05-15 18:50:00|9532.7|9496.7|9519.77|9483.77|9532.7|9496.7|9519.74|9483.74|286
1589568900000|2020-05-15 18:55:00|9519.78|9483.78|9508.71|9472.71|9519.84|9483.84|9508.25|9472.25|372
1589569200000|2020-05-15 19:00:00|9508.33|9472.33|9522.33|9486.33|9523.45|9487.45|9507.35|9471.35|325
1589569500000|2020-05-15 19:05:00|9522.08|9486.08|9520.9|9484.9|9523.96|9487.96|9519.3|9483.3|248
1589569800000|2020-05-15 19:10:00|9520.91|9484.91|9480.48|9444.48|9520.94|9484.94|9466.27|9430.27|599
1589570100000|2020-05-15 19:15:00|9480.46|9444.46|9415.19|9379.19|9480.49|9444.49|9384.12|9348.12|811
1589570400000|2020-05-15 19:20:00|9415.02|9379.02|9393.1|9357.1|9419.19|9383.19|9358.7|9322.7|910
1589570700000|2020-05-15 19:25:00|9393.41|9357.41|9424.22|9388.22|9437.01|9401.01|9392.36|9356.36|679
1589571000000|2020-05-15 19:30:00|9424.09|9388.09|9410.58|9374.58|9431.17|9395.17|9410.44|9374.44|647
1589571300000|2020-05-15 19:35:00|9410.57|9374.57|9381.96|9345.96|9415.05|9379.05|9381.79|9345.79|647
1589571600000|2020-05-15 19:40:00|9382.16|9346.16|9356.81|9320.81|9392.72|9356.72|9356.81|9320.81|658
1589571900000|2020-05-15 19:45:00|9357.07|9321.07|9392.52|9356.52|9392.77|9356.77|9348.94|9312.94|732
1589572200000|2020-05-15 19:50:00|9392.55|9356.55|9394.91|9358.91|9405.52|9369.52|9389.68|9353.68|466
1589572500000|2020-05-15 19:55:00|9394.93|9358.93|9358.7|9322.7|9394.93|9358.93|9358.7|9322.7|286
1589572800000|2020-05-15 20:00:00|9358.78|9322.78|9378.02|9342.02|9391.24|9355.24|9312.64|9276.64|990
1589573100000|2020-05-15 20:05:00|9378.01|9342.01|9368.71|9332.71|9379.83|9343.83|9368.71|9332.71|550
1589573400000|2020-05-15 20:10:00|9368.47|9332.47|9398.49|9362.49|9398.68|9362.68|9354.87|9318.87|538
1589573700000|2020-05-15 20:15:00|9398.48|9362.48|9383.47|9347.47|9413.28|9377.28|9382.57|9346.57|645
1589574000000|2020-05-15 20:20:00|9383.13|9347.13|9389.11|9353.11|9389.11|9353.11|9376.97|9340.97|215
1589574300000|2020-05-15 20:25:00|9389.18|9353.18|9374.93|9338.93|9394.81|9358.81|9373.68|9337.68|674
1589574600000|2020-05-15 20:30:00|9374.88|9338.88|9376.1|9340.1|9376.15|9340.15|9365.58|9329.58|312
1589574900000|2020-05-15 20:35:00|9376.28|9340.28|9220.09|9184.09|9376.37|9340.37|9167.77|9131.77|984
1589575200000|2020-05-15 20:40:00|9220.37|9184.37|9227.68|9191.68|9248.54|9212.54|9181.79|9145.79|995
1589575500000|2020-05-15 20:45:00|9227.67|9191.67|9253.13|9217.13|9257.35|9221.35|9203.69|9167.69|713
1589575800000|2020-05-15 20:50:00|9253.1|9217.1|9266.45|9230.45|9268.27|9232.27|9247.24|9211.24|645
1589576100000|2020-05-15 20:55:00|9266.33|9230.33|9247.78|9211.78|9266.33|9230.33|9231.32|9195.32|513
1589612400000|2020-05-16 07:00:00|9512.17|9476.17|9513.4|9477.4|9518.88|9482.88|9511.06|9475.06|333
1589612700000|2020-05-16 07:05:00|9513.29|9477.29|9512.47|9476.47|9517.13|9481.13|9507.83|9471.83|430
1589613000000|2020-05-16 07:10:00|9512.74|9476.74|9490.18|9454.18|9513.19|9477.19|9489.94|9453.94|297
1589613300000|2020-05-16 07:15:00|9490.19|9454.19|9477.8|9441.8|9490.27|9454.27|9474.21|9438.21|668
1589613600000|2020-05-16 07:20:00|9477.56|9441.56|9466.14|9430.14|9480.19|9444.19|9464.05|9428.05|387
1589613900000|2020-05-16 07:25:00|9466.34|9430.34|9473.08|9437.08|9480.11|9444.11|9466.34|9430.34|329
1589614200000|2020-05-16 07:30:00|9473.12|9437.12|9456.28|9420.28|9473.7|9437.7|9456.28|9420.28|672
1589614500000|2020-05-16 07:35:00|9456.34|9420.34|9456.54|9420.54|9457.4|9421.4|9440.05|9404.05|628
1589614800000|2020-05-16 07:40:00|9456.45|9420.45|9458.21|9422.21|9468.08|9432.08|9450.87|9414.87|498
1589615100000|2020-05-16 07:45:00|9458.2|9422.2|9438.43|9402.43|9458.2|9422.2|9438.43|9402.43|391
1589615400000|2020-05-16 07:50:00|9438.36|9402.36|9434.99|9398.99|9439.42|9403.42|9427.91|9391.91|435
1589615700000|2020-05-16 07:55:00|9435.52|9399.52|9406.1|9370.1|9435.86|9399.86|9406.1|9370.1|507
1589616000000|2020-05-16 08:00:00|9403.31|9367.31|9404.33|9368.33|9410.92|9374.92|9374.09|9338.09|625
1589616300000|2020-05-16 08:05:00|9404.23|9368.23|9399.67|9363.67|9409.98|9373.98|9386.02|9350.02|472
1589616600000|2020-05-16 08:10:00|9399.84|9363.84|9392.07|9356.07|9399.84|9363.84|9376.91|9340.91|386
1589616900000|2020-05-16 08:15:00|9392.06|9356.06|9408.4|9372.4|9408.4|9372.4|9380.77|9344.77|412
1589617200000|2020-05-16 08:20:00|9408.39|9372.39|9425.78|9389.78|9444.33|9408.33|9408.39|9372.39|654
1589617500000|2020-05-16 08:25:00|9425.77|9389.77|9422.95|9386.95|9427.62|9391.62|9420.19|9384.19|317
1589617800000|2020-05-16 08:30:00|9422.98|9386.98|9430.88|9394.88|9436.87|9400.87|9422.98|9386.98|422
1589618100000|2020-05-16 08:35:00|9430.89|9394.89|9420.97|9384.97|9432.68|9396.68|9419.9|9383.9|429
1589618400000|2020-05-16 08:40:00|9420.96|9384.96|9411.38|9375.38|9421.1|9385.1|9406.31|9370.31|447
1589618700000|2020-05-16 08:45:00|9411.39|9375.39|9424.12|9388.12|9424.32|9388.32|9408.84|9372.84|286
1589619000000|2020-05-16 08:50:00|9424.27|9388.27|9437.18|9401.18|9437.58|9401.58|9424.27|9388.27|302
1589619300000|2020-05-16 08:55:00|9437.16|9401.16|9441.31|9405.31|9445.74|9409.74|9432.42|9396.42|379
1589619600000|2020-05-16 09:00:00|9441.28|9405.28|9450.1|9414.1|9450.1|9414.1|9440.23|9404.23|236
1589619900000|2020-05-16 09:05:00|9450.13|9414.13|9437.25|9401.25|9450.72|9414.72|9436.92|9400.92|283
1589620200000|2020-05-16 09:10:00|9437.09|9401.09|9430.11|9394.11|9437.09|9401.09|9424.72|9388.72|279
1589620500000|2020-05-16 09:15:00|9429.85|9393.85|9410.68|9374.68|9429.99|9393.99|9408.55|9372.55|352
1589620800000|2020-05-16 09:20:00|9410.69|9374.69|9386.04|9350.04|9410.69|9374.69|9386.04|9350.04|508
1589621100000|2020-05-16 09:25:00|9385.92|9349.92|9384.52|9348.52|9396.22|9360.22|9384.45|9348.45|448
1589621400000|2020-05-16 09:30:00|9384.5|9348.5|9389.18|9353.18|9393.95|9357.95|9354.64|9318.64|571
1589621700000|2020-05-16 09:35:00|9389.16|9353.16|9406.97|9370.97|9408.77|9372.77|9386.85|9350.85|437
1589622000000|2020-05-16 09:40:00|9406.98|9370.98|9410.96|9374.96|9413.72|9377.72|9406.07|9370.07|447
1589622300000|2020-05-16 09:45:00|9411.92|9375.92|9423.29|9387.29|9423.33|9387.33|9411.37|9375.37|207
1589622600000|2020-05-16 09:50:00|9423.21|9387.21|9419.45|9383.45|9423.81|9387.81|9416.76|9380.76|383
1589622900000|2020-05-16 09:55:00|9419.68|9383.68|9433.47|9397.47|9433.73|9397.73|9417.58|9381.58|187
1589623200000|2020-05-16 10:00:00|9433.48|9397.48|9400.93|9364.93|9436.12|9400.12|9399.1|9363.1|386
1589623500000|2020-05-16 10:05:00|9400.89|9364.89|9406.26|9370.26|9407.49|9371.49|9398.9|9362.9|224
1589623800000|2020-05-16 10:10:00|9406.3|9370.3|9397.27|9361.27|9408.04|9372.04|9392.99|9356.99|207
1589624100000|2020-05-16 10:15:00|9397.31|9361.31|9402.74|9366.74|9403.18|9367.18|9392.6|9356.6|236
1589624400000|2020-05-16 10:20:00|9402.78|9366.78|9415.4|9379.4|9417.06|9381.06|9402.74|9366.74|274
1589624700000|2020-05-16 10:25:00|9415.41|9379.41|9430.84|9394.84|9431.31|9395.31|9415.41|9379.41|281
1589625000000|2020-05-16 10:30:00|9430.86|9394.86|9420.29|9384.29|9431.89|9395.89|9417.21|9381.21|256
1589625300000|2020-05-16 10:35:00|9420.56|9384.56|9435.74|9399.74|9440.3|9404.3|9420.56|9384.56|381
1589625600000|2020-05-16 10:40:00|9435.76|9399.76|9437.58|9401.58|9441.48|9405.48|9428.99|9392.99|244
1589625900000|2020-05-16 10:45:00|9437.59|9401.59|9455.47|9419.47|9456.79|9420.79|9437|9401|268
1589626200000|2020-05-16 10:50:00|9455.42|9419.42|9465.78|9429.78|9465.8|9429.8|9450.41|9414.41|464
1589626500000|2020-05-16 10:55:00|9465.76|9429.76|9468.19|9432.19|9469.99|9433.99|9461.17|9425.17|413
1589626800000|2020-05-16 11:00:00|9468.21|9432.21|9460.64|9424.64|9470.18|9434.18|9460.32|9424.32|250
1589627100000|2020-05-16 11:05:00|9460.63|9424.63|9464.87|9428.87|9465.56|9429.56|9458.25|9422.25|208
1589627400000|2020-05-16 11:10:00|9464.7|9428.7|9451.49|9415.49|9467.56|9431.56|9451.45|9415.45|268
1589627700000|2020-05-16 11:15:00|9451.45|9415.45|9441.34|9405.34|9452.96|9416.96|9441.21|9405.21|259
1589628000000|2020-05-16 11:20:00|9441.35|9405.35|9446.7|9410.7|9446.7|9410.7|9440.79|9404.79|216
1589628300000|2020-05-16 11:25:00|9446.15|9410.15|9456.04|9420.04|9456.04|9420.04|9442.04|9406.04|168
1589628600000|2020-05-16 11:30:00|9455.86|9419.86|9446.79|9410.79|9459.91|9423.91|9446.7|9410.7|195
1589628900000|2020-05-16 11:35:00|9446.78|9410.78|9431.4|9395.4|9447.48|9411.48|9427.2|9391.2|359
1589629200000|2020-05-16 11:40:00|9431.16|9395.16|9439.8|9403.8|9440.17|9404.17|9431.12|9395.12|203
1589629500000|2020-05-16 11:45:00|9439.9|9403.9|9414.48|9378.48|9442.1|9406.1|9413.04|9377.04|301
1589629800000|2020-05-16 11:50:00|9412.78|9376.78|9416.95|9380.95|9417.94|9381.94|9405.12|9369.12|220
1589630100000|2020-05-16 11:55:00|9416.98|9380.98|9424.15|9388.15|9425.18|9389.18|9414.07|9378.07|167
1589630400000|2020-05-16 12:00:00|9424.46|9388.46|9426.16|9390.16|9439.84|9403.84|9424.46|9388.46|381
1589630700000|2020-05-16 12:05:00|9425.95|9389.95|9450.14|9414.14|9450.33|9414.33|9423.58|9387.58|394
1589631000000|2020-05-16 12:10:00|9450.13|9414.13|9465.78|9429.78|9465.83|9429.83|9450.11|9414.11|231
1589631300000|2020-05-16 12:15:00|9466.05|9430.05|9467.24|9431.24|9480.05|9444.05|9465.57|9429.57|337
1589631600000|2020-05-16 12:20:00|9467.28|9431.28|9501.91|9465.91|9501.91|9465.91|9467.24|9431.24|424
1589631900000|2020-05-16 12:25:00|9501.99|9465.99|9503.95|9467.95|9516.32|9480.32|9494.97|9458.97|524
1589632200000|2020-05-16 12:30:00|9503.7|9467.7|9505.7|9469.7|9509.28|9473.28|9495.75|9459.75|365
1589632500000|2020-05-16 12:35:00|9505.63|9469.63|9485.86|9449.86|9506.3|9470.3|9482.48|9446.48|412
1589632800000|2020-05-16 12:40:00|9485.87|9449.87|9478.39|9442.39|9486.08|9450.08|9470.39|9434.39|503
1589633100000|2020-05-16 12:45:00|9478.25|9442.25|9469.85|9433.85|9478.38|9442.38|9467.33|9431.33|331
1589633400000|2020-05-16 12:50:00|9469.76|9433.76|9496.48|9460.48|9498.07|9462.07|9469.33|9433.33|453
1589633700000|2020-05-16 12:55:00|9496.47|9460.47|9491.02|9455.02|9499.17|9463.17|9489.94|9453.94|392
1589634000000|2020-05-16 13:00:00|9491.08|9455.08|9526.53|9490.53|9527.62|9491.62|9490.9|9454.9|405
1589634300000|2020-05-16 13:05:00|9526.52|9490.52|9531.62|9495.62|9542.96|9506.96|9516.92|9480.92|532
1589634600000|2020-05-16 13:10:00|9531.36|9495.36|9520.23|9484.23|9531.36|9495.36|9520.07|9484.07|524
1589634900000|2020-05-16 13:15:00|9520.93|9484.93|9521.58|9485.58|9523.5|9487.5|9517.19|9481.19|418
1589635200000|2020-05-16 13:20:00|9521.59|9485.59|9468.77|9432.77|9522.79|9486.79|9457.41|9421.41|740
1589635500000|2020-05-16 13:25:00|9468.79|9432.79|9469.44|9433.44|9476.52|9440.52|9459.31|9423.31|733
1589635800000|2020-05-16 13:30:00|9469.78|9433.78|9454.4|9418.4|9479.49|9443.49|9454.04|9418.04|696
1589636100000|2020-05-16 13:35:00|9454.41|9418.41|9459.24|9423.24|9468.09|9432.09|9454.34|9418.34|601
1589636400000|2020-05-16 13:40:00|9459.27|9423.27|9456.75|9420.75|9473.66|9437.66|9456.75|9420.75|460
1589636700000|2020-05-16 13:45:00|9456.43|9420.43|9460.44|9424.44|9460.8|9424.8|9443.72|9407.72|641
1589637000000|2020-05-16 13:50:00|9460.97|9424.97|9470.97|9434.97|9470.98|9434.98|9457.19|9421.19|313
1589637300000|2020-05-16 13:55:00|9471|9435|9472.52|9436.52|9475.73|9439.73|9471|9435|356
1589637600000|2020-05-16 14:00:00|9472.36|9436.36|9489.46|9453.46|9490.25|9454.25|9472.18|9436.18|405
1589637900000|2020-05-16 14:05:00|9489.42|9453.42|9494.47|9458.47|9496.86|9460.86|9489.36|9453.36|381
1589638200000|2020-05-16 14:10:00|9494.58|9458.58|9498.72|9462.72|9508.64|9472.64|9493.7|9457.7|388
1589638500000|2020-05-16 14:15:00|9498.74|9462.74|9484.38|9448.38|9498.91|9462.91|9484.38|9448.38|373
1589638800000|2020-05-16 14:20:00|9484.39|9448.39|9467.96|9431.96|9484.39|9448.39|9467.91|9431.91|475
1589639100000|2020-05-16 14:25:00|9467.92|9431.92|9462.8|9426.8|9469.67|9433.67|9458.12|9422.12|328
1589639400000|2020-05-16 14:30:00|9462.81|9426.81|9472.37|9436.37|9472.86|9436.86|9462.81|9426.81|193
1589639700000|2020-05-16 14:35:00|9472.65|9436.65|9440.07|9404.07|9472.65|9436.65|9434.31|9398.31|514
1589640000000|2020-05-16 14:40:00|9440.06|9404.06|9441.36|9405.36|9446.45|9410.45|9419|9383|483
1589640300000|2020-05-16 14:45:00|9441.34|9405.34|9429.07|9393.07|9441.34|9405.34|9416.52|9380.52|629
1589640600000|2020-05-16 14:50:00|9429.99|9393.99|9435.43|9399.43|9441.49|9405.49|9428.78|9392.78|370
1589640900000|2020-05-16 14:55:00|9435.05|9399.05|9444.54|9408.54|9444.59|9408.59|9427.43|9391.43|498
1589641200000|2020-05-16 15:00:00|9444.51|9408.51|9442.85|9406.85|9451.07|9415.07|9442.85|9406.85|304
1589641500000|2020-05-16 15:05:00|9441.97|9405.97|9421.61|9385.61|9445.72|9409.72|9419.18|9383.18|471
1589641800000|2020-05-16 15:10:00|9421.55|9385.55|9425.2|9389.2|9425.83|9389.83|9415.99|9379.99|405
1589642100000|2020-05-16 15:15:00|9424.11|9388.11|9436.55|9400.55|9438.65|9402.65|9423.78|9387.78|308
1589642400000|2020-05-16 15:20:00|9436.56|9400.56|9444.92|9408.92|9445.26|9409.26|9435|9399|217
1589642700000|2020-05-16 15:25:00|9445.2|9409.2|9430.37|9394.37|9445.55|9409.55|9428.94|9392.94|288
1589643000000|2020-05-16 15:30:00|9430.43|9394.43|9398.26|9362.26|9431.54|9395.54|9377.49|9341.49|599
1589643300000|2020-05-16 15:35:00|9398.43|9362.43|9407.88|9371.88|9408.06|9372.06|9398.24|9362.24|765
1589643600000|2020-05-16 15:40:00|9407.89|9371.89|9396.07|9360.07|9418.49|9382.49|9395.53|9359.53|454
1589643900000|2020-05-16 15:45:00|9396.08|9360.08|9377.17|9341.17|9398.83|9362.83|9356.73|9320.73|878
1589644200000|2020-05-16 15:50:00|9377.55|9341.55|9376.25|9340.25|9387.8|9351.8|9374.16|9338.16|574
1589644500000|2020-05-16 15:55:00|9376.22|9340.22|9394.74|9358.74|9400|9364|9362.59|9326.59|603
1589644800000|2020-05-16 16:00:00|9394.72|9358.72|9395.97|9359.97|9399.53|9363.53|9379.97|9343.97|456
1589645100000|2020-05-16 16:05:00|9396.19|9360.19|9406.43|9370.43|9420.91|9384.91|9395.66|9359.66|704
1589645400000|2020-05-16 16:10:00|9405.41|9369.41|9420|9384|9423.3|9387.3|9401.95|9365.95|542
1589645700000|2020-05-16 16:15:00|9420.04|9384.04|9405.14|9369.14|9421.63|9385.63|9405.03|9369.03|623
1589646000000|2020-05-16 16:20:00|9405|9369|9406.26|9370.26|9407.87|9371.87|9402.47|9366.47|247
1589646300000|2020-05-16 16:25:00|9406.23|9370.23|9382.21|9346.21|9406.89|9370.89|9380.31|9344.31|387
1589646600000|2020-05-16 16:30:00|9383.4|9347.4|9356.52|9320.52|9383.58|9347.58|9345.05|9309.05|739
1589646900000|2020-05-16 16:35:00|9356.65|9320.65|9354.28|9318.28|9375.06|9339.06|9354.08|9318.08|489
1589647200000|2020-05-16 16:40:00|9354.31|9318.31|9360.33|9324.33|9361.4|9325.4|9338.99|9302.99|667
1589647500000|2020-05-16 16:45:00|9360.32|9324.32|9382.76|9346.76|9383.98|9347.98|9359.07|9323.07|390
1589647800000|2020-05-16 16:50:00|9382.77|9346.77|9381.44|9345.44|9384.12|9348.12|9377.16|9341.16|260
1589648100000|2020-05-16 16:55:00|9381.53|9345.53|9401.73|9365.73|9409.91|9373.91|9361.87|9325.87|497
1589648400000|2020-05-16 17:00:00|9401.81|9365.81|9390.61|9354.61|9404.02|9368.02|9386.63|9350.63|419
1589648700000|2020-05-16 17:05:00|9390.64|9354.64|9412.85|9376.85|9417.1|9381.1|9389.58|9353.58|416
1589649000000|2020-05-16 17:10:00|9413.16|9377.16|9413.35|9377.35|9413.99|9377.99|9407.45|9371.45|261
1589649300000|2020-05-16 17:15:00|9412.57|9376.57|9388.54|9352.54|9412.94|9376.94|9388.54|9352.54|367
1589649600000|2020-05-16 17:20:00|9388.53|9352.53|9386.75|9350.75|9391.7|9355.7|9382.43|9346.43|314
1589649900000|2020-05-16 17:25:00|9386.76|9350.76|9374.04|9338.04|9386.77|9350.77|9367.43|9331.43|606
1589650200000|2020-05-16 17:30:00|9373.87|9337.87|9402.66|9366.66|9404.39|9368.39|9373.69|9337.69|803
1589650500000|2020-05-16 17:35:00|9402.76|9366.76|9398.4|9362.4|9402.76|9366.76|9391.39|9355.39|462
1589650800000|2020-05-16 17:40:00|9398.43|9362.43|9386.84|9350.84|9398.43|9362.43|9385.82|9349.82|299
1589651100000|2020-05-16 17:45:00|9386.86|9350.86|9356.48|9320.48|9390.93|9354.93|9356.48|9320.48|476
1589651400000|2020-05-16 17:50:00|9356.45|9320.45|9344.06|9308.06|9362.98|9326.98|9321.31|9285.31|652
1589651700000|2020-05-16 17:55:00|9343.58|9307.58|9335.04|9299.04|9354.07|9318.07|9330.89|9294.89|853
1589652000000|2020-05-16 18:00:00|9335.05|9299.05|9339.17|9303.17|9346.44|9310.44|9310.73|9274.73|778
1589652300000|2020-05-16 18:05:00|9339.16|9303.16|9354.8|9318.8|9355.88|9319.88|9338.4|9302.4|611
1589652600000|2020-05-16 18:10:00|9355.07|9319.07|9343.15|9307.15|9355.23|9319.23|9343.15|9307.15|561
1589652900000|2020-05-16 18:15:00|9343.25|9307.25|9340.48|9304.48|9355.22|9319.22|9337.56|9301.56|592
1589653200000|2020-05-16 18:20:00|9340.63|9304.63|9354.91|9318.91|9355.21|9319.21|9338.93|9302.93|485
1589653500000|2020-05-16 18:25:00|9354.9|9318.9|9323.5|9287.5|9355.11|9319.11|9315.19|9279.19|727
1589653800000|2020-05-16 18:30:00|9323.51|9287.51|9287.91|9251.91|9328.18|9292.18|9286.19|9250.19|812
1589654100000|2020-05-16 18:35:00|9287.85|9251.85|9315.39|9279.39|9316.32|9280.32|9287.85|9251.85|519
1589654400000|2020-05-16 18:40:00|9315.25|9279.25|9297|9261|9318.93|9282.93|9296.94|9260.94|407
1589654700000|2020-05-16 18:45:00|9296.98|9260.98|9284.73|9248.73|9304.09|9268.09|9284.06|9248.06|484
1589655000000|2020-05-16 18:50:00|9284.71|9248.71|9315.65|9279.65|9316.41|9280.41|9281.86|9245.86|619
1589655300000|2020-05-16 18:55:00|9315.95|9279.95|9300.24|9264.24|9316.43|9280.43|9299.64|9263.64|700
1589655600000|2020-05-16 19:00:00|9300.19|9264.19|9310.74|9274.74|9318.62|9282.62|9284.36|9248.36|639
1589655900000|2020-05-16 19:05:00|9310.73|9274.73|9313.97|9277.97|9314.36|9278.36|9309.01|9273.01|710
1589656200000|2020-05-16 19:10:00|9314.01|9278.01|9312.71|9276.71|9326.92|9290.92|9312.07|9276.07|607
1589656500000|2020-05-16 19:15:00|9312.74|9276.74|9330.81|9294.81|9330.89|9294.89|9308.15|9272.15|390
1589656800000|2020-05-16 19:20:00|9330.84|9294.84|9332.84|9296.84|9336.98|9300.98|9329.07|9293.07|471
1589657100000|2020-05-16 19:25:00|9332.82|9296.82|9342.99|9306.99|9347.68|9311.68|9331.15|9295.15|464
1589657400000|2020-05-16 19:30:00|9343.07|9307.07|9341.13|9305.13|9354.37|9318.37|9340.89|9304.89|403
1589657700000|2020-05-16 19:35:00|9340.96|9304.96|9360.31|9324.31|9361.17|9325.17|9340.96|9304.96|574
1589658000000|2020-05-16 19:40:00|9360.32|9324.32|9363.04|9327.04|9363.92|9327.92|9354.39|9318.39|359
1589658300000|2020-05-16 19:45:00|9363.05|9327.05|9356.34|9320.34|9364.29|9328.29|9352.91|9316.91|237
1589658600000|2020-05-16 19:50:00|9356.35|9320.35|9355.82|9319.82|9358.63|9322.63|9355.79|9319.79|117
1589658900000|2020-05-16 19:55:00|9355.81|9319.81|9349.64|9313.64|9355.83|9319.83|9349.24|9313.24|232
1589659200000|2020-05-16 20:00:00|9349.66|9313.66|9340.68|9304.68|9349.71|9313.71|9330.58|9294.58|488
1589659500000|2020-05-16 20:05:00|9340.63|9304.63|9333.9|9297.9|9340.84|9304.84|9331.96|9295.96|261
1589659800000|2020-05-16 20:10:00|9333.91|9297.91|9323.58|9287.58|9336.24|9300.24|9322.21|9286.21|200
1589660100000|2020-05-16 20:15:00|9324.07|9288.07|9323.74|9287.74|9324.57|9288.57|9316.08|9280.08|258
1589660400000|2020-05-16 20:20:00|9323.99|9287.99|9344.96|9308.96|9344.96|9308.96|9323.07|9287.07|390
1589660700000|2020-05-16 20:25:00|9346.02|9310.02|9366.81|9330.81|9367.12|9331.12|9346.02|9310.02|477
1589661000000|2020-05-16 20:30:00|9366.8|9330.8|9397.43|9361.43|9397.85|9361.85|9359.86|9323.86|570
1589661300000|2020-05-16 20:35:00|9397.55|9361.55|9395.77|9359.77|9407.3|9371.3|9390.37|9354.37|715
1589661600000|2020-05-16 20:40:00|9395.74|9359.74|9401.91|9365.91|9402.24|9366.24|9376.07|9340.07|710
1589661900000|2020-05-16 20:45:00|9402|9366|9394.53|9358.53|9403.72|9367.72|9393.62|9357.62|410
1589662200000|2020-05-16 20:50:00|9394.13|9358.13|9394.65|9358.65|9403.85|9367.85|9394.03|9358.03|189
1589662500000|2020-05-16 20:55:00|9394.57|9358.57|9398.82|9362.82|9402.32|9366.32|9394.03|9358.03|552
1589662800000|2020-05-16 21:00:00|9398.87|9362.87|9408.27|9372.27|9411.9|9375.9|9398.87|9362.87|416
1589663100000|2020-05-16 21:05:00|9408.24|9372.24|9391.84|9355.84|9428.01|9392.01|9391.23|9355.23|602
1589663400000|2020-05-16 21:10:00|9391.85|9355.85|9386.5|9350.5|9392.04|9356.04|9383.95|9347.95|197
1589663700000|2020-05-16 21:15:00|9386.61|9350.61|9387.64|9351.64|9395.31|9359.31|9384.78|9348.78|402
1589664000000|2020-05-16 21:20:00|9387.56|9351.56|9410.16|9374.16|9410.71|9374.71|9386.74|9350.74|295
1589664300000|2020-05-16 21:25:00|9410.17|9374.17|9379.04|9343.04|9410.54|9374.54|9378.72|9342.72|490
1589664600000|2020-05-16 21:30:00|9379.05|9343.05|9375.83|9339.83|9379.36|9343.36|9372.84|9336.84|732
1589664900000|2020-05-16 21:35:00|9376.22|9340.22|9388.79|9352.79|9388.85|9352.85|9375.38|9339.38|326
1589665200000|2020-05-16 21:40:00|9388.81|9352.81|9382.05|9346.05|9393.67|9357.67|9382.04|9346.04|359
1589665500000|2020-05-16 21:45:00|9381.47|9345.47|9398.61|9362.61|9398.61|9362.61|9380.1|9344.1|323
1589665800000|2020-05-16 21:50:00|9398.75|9362.75|9397.48|9361.48|9400.66|9364.66|9394.91|9358.91|308
1589666100000|2020-05-16 21:55:00|9397.47|9361.47|9398.99|9362.99|9404.01|9368.01|9397.08|9361.08|102
1589666400000|2020-05-16 22:00:00|9398.89|9362.89|9380.11|9344.11|9399.08|9363.08|9379.63|9343.63|333
1589666700000|2020-05-16 22:05:00|9380.06|9344.06|9389.14|9353.14|9390.27|9354.27|9380.06|9344.06|487
1589667000000|2020-05-16 22:10:00|9389.12|9353.12|9396.22|9360.22|9396.22|9360.22|9386.5|9350.5|335
1589667300000|2020-05-16 22:15:00|9396.31|9360.31|9396.17|9360.17|9405.86|9369.86|9395.93|9359.93|510
1589667600000|2020-05-16 22:20:00|9396.63|9360.63|9406.69|9370.69|9407.82|9371.82|9395.23|9359.23|265
1589667900000|2020-05-16 22:25:00|9406.67|9370.67|9406.3|9370.3|9409.18|9373.18|9400.15|9364.15|406
1589668200000|2020-05-16 22:30:00|9406.29|9370.29|9411.75|9375.75|9412.16|9376.16|9389.73|9353.73|461
1589668500000|2020-05-16 22:35:00|9411.78|9375.78|9426.86|9390.86|9427.2|9391.2|9410.28|9374.28|515
1589668800000|2020-05-16 22:40:00|9426.79|9390.79|9415.35|9379.35|9430.05|9394.05|9413.48|9377.48|302
1589669100000|2020-05-16 22:45:00|9415.32|9379.32|9415.27|9379.27|9417.06|9381.06|9413.57|9377.57|623
1589669400000|2020-05-16 22:50:00|9415.04|9379.04|9442.23|9406.23|9446.69|9410.69|9414.79|9378.79|493
1589669700000|2020-05-16 22:55:00|9442.28|9406.28|9435.9|9399.9|9455.64|9419.64|9430.46|9394.46|477
1589670000000|2020-05-16 23:00:00|9436.17|9400.17|9442.23|9406.23|9449.09|9413.09|9435.69|9399.69|471
1589670300000|2020-05-16 23:05:00|9443.09|9407.09|9434.87|9398.87|9443.51|9407.51|9430.55|9394.55|442
1589670600000|2020-05-16 23:10:00|9434.86|9398.86|9425.15|9389.15|9437.78|9401.78|9425.05|9389.05|330
1589670900000|2020-05-16 23:15:00|9425.02|9389.02|9434.97|9398.97|9437.01|9401.01|9424.55|9388.55|348
1589671200000|2020-05-16 23:20:00|9434.93|9398.93|9442.79|9406.79|9446.27|9410.27|9434.93|9398.93|567
1589671500000|2020-05-16 23:25:00|9442.8|9406.8|9435.68|9399.68|9443.62|9407.62|9435.36|9399.36|504
1589671800000|2020-05-16 23:30:00|9435.41|9399.41|9427.2|9391.2|9435.41|9399.41|9420.07|9384.07|543
1589672100000|2020-05-16 23:35:00|9427.14|9391.14|9417.5|9381.5|9427.2|9391.2|9417.47|9381.47|313
1589672400000|2020-05-16 23:40:00|9417.49|9381.49|9401.47|9365.47|9420.9|9384.9|9396.15|9360.15|424
1589672700000|2020-05-16 23:45:00|9401.48|9365.48|9395.12|9359.12|9402.8|9366.8|9391.5|9355.5|626
1589673000000|2020-05-16 23:50:00|9395.11|9359.11|9399.15|9363.15|9405.33|9369.33|9393.29|9357.29|477
1589673300000|2020-05-16 23:55:00|9399.63|9363.63|9402.47|9366.47|9408.65|9372.65|9399.36|9363.36|515
1589673600000|2020-05-17 00:00:00|9402.45|9366.45|9372.62|9336.62|9402.45|9366.45|9348.64|9312.64|724
1589673900000|2020-05-17 00:05:00|9372.61|9336.61|9376.31|9340.31|9376.73|9340.73|9349.48|9313.48|490
1589674200000|2020-05-17 00:10:00|9376.47|9340.47|9388.93|9352.93|9389.44|9353.44|9376.22|9340.22|302
1589674500000|2020-05-17 00:15:00|9388.9|9352.9|9394.92|9358.92|9394.92|9358.92|9381.21|9345.21|365
1589674800000|2020-05-17 00:20:00|9394.86|9358.86|9408.71|9372.71|9411.17|9375.17|9387.82|9351.82|502
1589675100000|2020-05-17 00:25:00|9408.52|9372.52|9442.62|9406.62|9444.09|9408.09|9408.45|9372.45|771
1589675400000|2020-05-17 00:30:00|9442.46|9406.46|9499.04|9463.04|9518.48|9482.48|9440.58|9404.58|887
1589675700000|2020-05-17 00:35:00|9498.95|9462.95|9486.48|9450.48|9499.12|9463.12|9485.18|9449.18|716
1589676000000|2020-05-17 00:40:00|9486.49|9450.49|9495.92|9459.92|9504.34|9468.34|9485.12|9449.12|670
1589676300000|2020-05-17 00:45:00|9495.88|9459.88|9514.2|9478.2|9514.2|9478.2|9486.98|9450.98|526
1589676600000|2020-05-17 00:50:00|9513.99|9477.99|9510.28|9474.28|9520.97|9484.97|9505.71|9469.71|517
1589676900000|2020-05-17 00:55:00|9510.3|9474.3|9498.85|9462.85|9510.88|9474.88|9495.18|9459.18|449
1589677200000|2020-05-17 01:00:00|9498.86|9462.86|9478.57|9442.57|9499.23|9463.23|9468.39|9432.39|709
1589677500000|2020-05-17 01:05:00|9478.47|9442.47|9491.25|9455.25|9492.1|9456.1|9478.47|9442.47|493
1589677800000|2020-05-17 01:10:00|9491.18|9455.18|9487.11|9451.11|9498.42|9462.42|9486.86|9450.86|534
1589678100000|2020-05-17 01:15:00|9487.08|9451.08|9504.51|9468.51|9506.11|9470.11|9486.81|9450.81|554
1589678400000|2020-05-17 01:20:00|9504.5|9468.5|9518.76|9482.76|9518.76|9482.76|9503.42|9467.42|441
1589678700000|2020-05-17 01:25:00|9518.89|9482.89|9525.87|9489.87|9533.55|9497.55|9518.31|9482.31|682
1589679000000|2020-05-17 01:30:00|9525.97|9489.97|9532.63|9496.63|9537.9|9501.9|9525.95|9489.95|434
1589679300000|2020-05-17 01:35:00|9532.68|9496.68|9513.42|9477.42|9532.68|9496.68|9511.42|9475.42|608
1589679600000|2020-05-17 01:40:00|9513.43|9477.43|9501.15|9465.15|9513.47|9477.47|9501.13|9465.13|664
1589679900000|2020-05-17 01:45:00|9501.12|9465.12|9518.48|9482.48|9519.01|9483.01|9500.17|9464.17|413
1589680200000|2020-05-17 01:50:00|9518.49|9482.49|9499.36|9463.36|9521.03|9485.03|9498.95|9462.95|551
1589680500000|2020-05-17 01:55:00|9499.35|9463.35|9498.81|9462.81|9507.57|9471.57|9498.8|9462.8|493
1589680800000|2020-05-17 02:00:00|9498.75|9462.75|9507.19|9471.19|9507.77|9471.77|9497.37|9461.37|348
1589681100000|2020-05-17 02:05:00|9506.89|9470.89|9514.54|9478.54|9514.88|9478.88|9499.66|9463.66|240
1589681400000|2020-05-17 02:10:00|9514.55|9478.55|9533.31|9497.31|9534|9498|9514.55|9478.55|242
1589681700000|2020-05-17 02:15:00|9533.3|9497.3|9568.32|9532.32|9570.21|9534.21|9533.3|9497.3|535
1589682000000|2020-05-17 02:20:00|9568.16|9532.16|9551.34|9515.34|9568.45|9532.45|9551.24|9515.24|433
1589682300000|2020-05-17 02:25:00|9551.33|9515.33|9544.17|9508.17|9556.67|9520.67|9539.41|9503.41|472
1589682600000|2020-05-17 02:30:00|9544.18|9508.18|9564.84|9528.84|9565.11|9529.11|9542.69|9506.69|437
1589682900000|2020-05-17 02:35:00|9564.62|9528.62|9561.66|9525.66|9568.82|9532.82|9559.03|9523.03|343
1589683200000|2020-05-17 02:40:00|9561.62|9525.62|9544.98|9508.98|9562.16|9526.16|9543.7|9507.7|386
1589683500000|2020-05-17 02:45:00|9544.97|9508.97|9549.4|9513.4|9549.62|9513.62|9534.61|9498.61|449
1589683800000|2020-05-17 02:50:00|9549.38|9513.38|9542.16|9506.16|9553.64|9517.64|9540.68|9504.68|274
1589684100000|2020-05-17 02:55:00|9542.14|9506.14|9533.46|9497.46|9542.79|9506.79|9532.85|9496.85|443
1589684400000|2020-05-17 03:00:00|9533.48|9497.48|9534.1|9498.1|9539.57|9503.57|9526.1|9490.1|366
1589684700000|2020-05-17 03:05:00|9534.11|9498.11|9528.58|9492.58|9535.75|9499.75|9522.1|9486.1|661
1589685000000|2020-05-17 03:10:00|9528.67|9492.67|9532.79|9496.79|9538.01|9502.01|9526|9490|609
1589685300000|2020-05-17 03:15:00|9532.8|9496.8|9536.92|9500.92|9536.92|9500.92|9523.93|9487.93|350
1589685600000|2020-05-17 03:20:00|9536.77|9500.77|9547.2|9511.2|9549.75|9513.75|9536.71|9500.71|286
1589685900000|2020-05-17 03:25:00|9547.18|9511.18|9547.34|9511.34|9551.61|9515.61|9543.42|9507.42|557
1589686200000|2020-05-17 03:30:00|9552.72|9516.72|9563.69|9527.69|9566.16|9530.16|9552.72|9516.72|303
1589686500000|2020-05-17 03:35:00|9563.7|9527.7|9552.92|9516.92|9566.47|9530.47|9552.64|9516.64|348
1589686800000|2020-05-17 03:40:00|9552.34|9516.34|9580.09|9544.09|9581.06|9545.06|9552.31|9516.31|349
1589687100000|2020-05-17 03:45:00|9580.34|9544.34|9571.17|9535.17|9590.24|9554.24|9565.69|9529.69|691
1589687400000|2020-05-17 03:50:00|9571.15|9535.15|9556.54|9520.54|9575.79|9539.79|9555.95|9519.95|341
1589687700000|2020-05-17 03:55:00|9556.72|9520.72|9559.51|9523.51|9559.54|9523.54|9554.89|9518.89|232
1589688000000|2020-05-17 04:00:00|9559.52|9523.52|9557.59|9521.59|9584.83|9548.83|9551.21|9515.21|482
1589688300000|2020-05-17 04:05:00|9557.64|9521.64|9550.09|9514.09|9558.62|9522.62|9537.66|9501.66|501
1589688600000|2020-05-17 04:10:00|9550.08|9514.08|9538.68|9502.68|9551.96|9515.96|9536.85|9500.85|368
1589688900000|2020-05-17 04:15:00|9538.69|9502.69|9543.04|9507.04|9543.32|9507.32|9533.09|9497.09|259
1589689200000|2020-05-17 04:20:00|9543.05|9507.05|9554.69|9518.69|9558.93|9522.93|9542.81|9506.81|241
1589689500000|2020-05-17 04:25:00|9554.68|9518.68|9559.54|9523.54|9562.58|9526.58|9554.57|9518.57|250
1589689800000|2020-05-17 04:30:00|9559.57|9523.57|9550.95|9514.95|9560.5|9524.5|9542.24|9506.24|240
1589690100000|2020-05-17 04:35:00|9550.94|9514.94|9536.3|9500.3|9550.94|9514.94|9536.3|9500.3|330
1589690400000|2020-05-17 04:40:00|9535.82|9499.82|9529.92|9493.92|9542.53|9506.53|9529.92|9493.92|272
1589690700000|2020-05-17 04:45:00|9529.91|9493.91|9533.98|9497.98|9551.66|9515.66|9529.59|9493.59|366
1589691000000|2020-05-17 04:50:00|9533.97|9497.97|9527.98|9491.98|9534.84|9498.84|9526.68|9490.68|330
1589691300000|2020-05-17 04:55:00|9527.96|9491.96|9527.09|9491.09|9533.13|9497.13|9524.87|9488.87|250
1589691600000|2020-05-17 05:00:00|9527.11|9491.11|9534.83|9498.83|9537.97|9501.97|9527.11|9491.11|307
1589691900000|2020-05-17 05:05:00|9534.87|9498.87|9537.53|9501.53|9537.89|9501.89|9534.08|9498.08|426
1589692200000|2020-05-17 05:10:00|9537.47|9501.47|9544.72|9508.72|9545.44|9509.44|9537.35|9501.35|258
1589692500000|2020-05-17 05:15:00|9543.91|9507.91|9543.7|9507.7|9545.88|9509.88|9538.36|9502.36|141
1589692800000|2020-05-17 05:20:00|9543.92|9507.92|9535.35|9499.35|9544.02|9508.02|9535.35|9499.35|213
1589693100000|2020-05-17 05:25:00|9535.36|9499.36|9529.19|9493.19|9535.84|9499.84|9529.07|9493.07|170
1589693400000|2020-05-17 05:30:00|9529.2|9493.2|9527.72|9491.72|9531.36|9495.36|9525.93|9489.93|213
1589693700000|2020-05-17 05:35:00|9527.37|9491.37|9511.39|9475.39|9527.72|9491.72|9511.38|9475.38|495
1589694000000|2020-05-17 05:40:00|9511.25|9475.25|9511.58|9475.58|9521.59|9485.59|9511.2|9475.2|430
1589694300000|2020-05-17 05:45:00|9511.3|9475.3|9505.94|9469.94|9511.3|9475.3|9495.35|9459.35|499
1589694600000|2020-05-17 05:50:00|9505.95|9469.95|9512.03|9476.03|9512.15|9476.15|9503.85|9467.85|296
1589694900000|2020-05-17 05:55:00|9512.95|9476.95|9511.82|9475.82|9518.39|9482.39|9511.21|9475.21|208
1589695200000|2020-05-17 06:00:00|9511.96|9475.96|9520.04|9484.04|9520.23|9484.23|9511.93|9475.93|268
1589695500000|2020-05-17 06:05:00|9520.05|9484.05|9518.06|9482.06|9520.98|9484.98|9517.83|9481.83|119
1589695800000|2020-05-17 06:10:00|9517.83|9481.83|9530.32|9494.32|9530.67|9494.67|9516.37|9480.37|171
1589696100000|2020-05-17 06:15:00|9530.24|9494.24|9539.53|9503.53|9539.54|9503.54|9522.84|9486.84|295
1589696400000|2020-05-17 06:20:00|9539.64|9503.64|9545.18|9509.18|9546.52|9510.52|9538.86|9502.86|310
1589696700000|2020-05-17 06:25:00|9545.17|9509.17|9538.61|9502.61|9545.24|9509.24|9538.61|9502.61|209
1589697000000|2020-05-17 06:30:00|9538.54|9502.54|9548.07|9512.07|9557.53|9521.53|9537.48|9501.48|248
1589697300000|2020-05-17 06:35:00|9548.1|9512.1|9556.03|9520.03|9559.29|9523.29|9548.1|9512.1|197
1589697600000|2020-05-17 06:40:00|9556.35|9520.35|9565.59|9529.59|9568.3|9532.3|9556.35|9520.35|291
1589697900000|2020-05-17 06:45:00|9565.58|9529.58|9561.3|9525.3|9569.03|9533.03|9561.06|9525.06|227
1589698200000|2020-05-17 06:50:00|9561.29|9525.29|9558.58|9522.58|9562.22|9526.22|9557.95|9521.95|147
1589698500000|2020-05-17 06:55:00|9558.45|9522.45|9561.75|9525.75|9562.1|9526.1|9555.14|9519.14|202
1589698800000|2020-05-17 07:00:00|9562.99|9526.99|9575.22|9539.22|9579.96|9543.96|9562.99|9526.99|342
1589699100000|2020-05-17 07:05:00|9573.98|9537.98|9559.56|9523.56|9577.09|9541.09|9554.93|9518.93|384
1589699400000|2020-05-17 07:10:00|9559.08|9523.08|9552.25|9516.25|9560.11|9524.11|9552.05|9516.05|207
1589699700000|2020-05-17 07:15:00|9552.26|9516.26|9552.69|9516.69|9552.7|9516.7|9545.63|9509.63|223
1589700000000|2020-05-17 07:20:00|9552.71|9516.71|9542.42|9506.42|9554.93|9518.93|9538.09|9502.09|275
1589700300000|2020-05-17 07:25:00|9542.38|9506.38|9534.15|9498.15|9542.49|9506.49|9532.21|9496.21|388
1589700600000|2020-05-17 07:30:00|9534.19|9498.19|9538.68|9502.68|9543.68|9507.68|9533.9|9497.9|254
1589700900000|2020-05-17 07:35:00|9538.69|9502.69|9539.6|9503.6|9550.08|9514.08|9538.69|9502.69|291
1589701200000|2020-05-17 07:40:00|9539.61|9503.61|9536.14|9500.14|9539.69|9503.69|9526.52|9490.52|303
1589701500000|2020-05-17 07:45:00|9536.03|9500.03|9538.05|9502.05|9538.05|9502.05|9535.13|9499.13|163
1589701800000|2020-05-17 07:50:00|9538.17|9502.17|9550.37|9514.37|9552.04|9516.04|9537.08|9501.08|233
1589702100000|2020-05-17 07:55:00|9550.34|9514.34|9557.81|9521.81|9561.67|9525.67|9549.83|9513.83|170
1589702400000|2020-05-17 08:00:00|9557.92|9521.92|9561.13|9525.13|9568|9532|9557.81|9521.81|374
1589702700000|2020-05-17 08:05:00|9561.12|9525.12|9546.44|9510.44|9561.35|9525.35|9545.37|9509.37|257
1589703000000|2020-05-17 08:10:00|9546.43|9510.43|9535.46|9499.46|9548.06|9512.06|9535.45|9499.45|230
1589703300000|2020-05-17 08:15:00|9535.58|9499.58|9533.89|9497.89|9538.25|9502.25|9533.45|9497.45|140
1589703600000|2020-05-17 08:20:00|9533.72|9497.72|9517.11|9481.11|9535.93|9499.93|9506.23|9470.23|533
1589703900000|2020-05-17 08:25:00|9517.09|9481.09|9515.28|9479.28|9517.63|9481.63|9506.93|9470.93|372
1589704200000|2020-05-17 08:30:00|9515.01|9479.01|9514.73|9478.73|9517.13|9481.13|9502.94|9466.94|296
1589704500000|2020-05-17 08:35:00|9513.98|9477.98|9515.66|9479.66|9516.61|9480.61|9511.27|9475.27|249
1589704800000|2020-05-17 08:40:00|9515.81|9479.81|9535.96|9499.96|9536.12|9500.12|9515.81|9479.81|312
1589705100000|2020-05-17 08:45:00|9535.98|9499.98|9520.9|9484.9|9536.6|9500.6|9520.43|9484.43|337
1589705400000|2020-05-17 08:50:00|9520.88|9484.88|9510.69|9474.69|9520.97|9484.97|9503.95|9467.95|329
1589705700000|2020-05-17 08:55:00|9510.68|9474.68|9507.85|9471.85|9514.94|9478.94|9507.4|9471.4|266
1589706000000|2020-05-17 09:00:00|9509.31|9473.31|9509.67|9473.67|9510.67|9474.67|9500.65|9464.65|264
1589706300000|2020-05-17 09:05:00|9510.16|9474.16|9497.16|9461.16|9510.42|9474.42|9497.1|9461.1|375
1589706600000|2020-05-17 09:10:00|9497.11|9461.11|9503.67|9467.67|9504.37|9468.37|9493.99|9457.99|266
1589706900000|2020-05-17 09:15:00|9504.23|9468.23|9516.61|9480.61|9517.38|9481.38|9503.51|9467.51|184
1589707200000|2020-05-17 09:20:00|9516.6|9480.6|9498.08|9462.08|9516.98|9480.98|9497.1|9461.1|277
1589707500000|2020-05-17 09:25:00|9497.98|9461.98|9507.08|9471.08|9507.08|9471.08|9483.21|9447.21|363
1589707800000|2020-05-17 09:30:00|9507.04|9471.04|9520.04|9484.04|9525.13|9489.13|9506.82|9470.82|374
1589708100000|2020-05-17 09:35:00|9520.01|9484.01|9514.89|9478.89|9522.81|9486.81|9514.58|9478.58|262
1589708400000|2020-05-17 09:40:00|9514.85|9478.85|9509.98|9473.98|9517.05|9481.05|9508.24|9472.24|203
1589708700000|2020-05-17 09:45:00|9510|9474|9513.54|9477.54|9513.85|9477.85|9503.64|9467.64|198
1589709000000|2020-05-17 09:50:00|9513.56|9477.56|9510.75|9474.75|9517.09|9481.09|9510.12|9474.12|154
1589709300000|2020-05-17 09:55:00|9510.76|9474.76|9507.36|9471.36|9513.44|9477.44|9506.37|9470.37|216
1589709600000|2020-05-17 10:00:00|9507.4|9471.4|9535.81|9499.81|9537.22|9501.22|9507.34|9471.34|235
1589709900000|2020-05-17 10:05:00|9535.8|9499.8|9526.33|9490.33|9536.03|9500.03|9524.66|9488.66|233
1589710200000|2020-05-17 10:10:00|9526.44|9490.44|9531.16|9495.16|9531.16|9495.16|9522.69|9486.69|384
1589710500000|2020-05-17 10:15:00|9531.19|9495.19|9534.39|9498.39|9535.71|9499.71|9530.62|9494.62|362
1589710800000|2020-05-17 10:20:00|9534.41|9498.41|9542.88|9506.88|9547.81|9511.81|9534.41|9498.41|275
1589711100000|2020-05-17 10:25:00|9542.99|9506.99|9544.11|9508.11|9544.44|9508.44|9537.63|9501.63|232
1589711400000|2020-05-17 10:30:00|9544.13|9508.13|9538.75|9502.75|9544.41|9508.41|9534.61|9498.61|258
1589711700000|2020-05-17 10:35:00|9538.68|9502.68|9535.52|9499.52|9539.78|9503.78|9533.99|9497.99|157
1589712000000|2020-05-17 10:40:00|9535.08|9499.08|9532.07|9496.07|9539.07|9503.07|9531.78|9495.78|356
1589712300000|2020-05-17 10:45:00|9532.19|9496.19|9535.76|9499.76|9536.26|9500.26|9531.45|9495.45|158
1589712600000|2020-05-17 10:50:00|9535.79|9499.79|9540.46|9504.46|9540.46|9504.46|9535.16|9499.16|173
1589712900000|2020-05-17 10:55:00|9540.3|9504.3|9548.4|9512.4|9548.58|9512.58|9540.3|9504.3|154
1589713200000|2020-05-17 11:00:00|9547.91|9511.91|9544.21|9508.21|9549.15|9513.15|9542.96|9506.96|164
1589713500000|2020-05-17 11:05:00|9544.22|9508.22|9540.32|9504.32|9544.22|9508.22|9539.9|9503.9|124
1589713800000|2020-05-17 11:10:00|9540.27|9504.27|9530.48|9494.48|9540.32|9504.32|9530.48|9494.48|227
1589714100000|2020-05-17 11:15:00|9529.52|9493.52|9519.59|9483.59|9529.52|9493.52|9516.44|9480.44|259
1589714400000|2020-05-17 11:20:00|9519.57|9483.57|9518.48|9482.48|9521.71|9485.71|9517.5|9481.5|90
1589714700000|2020-05-17 11:25:00|9518.47|9482.47|9529.44|9493.44|9531.02|9495.02|9514|9478|216
1589715000000|2020-05-17 11:30:00|9529.74|9493.74|9530.12|9494.12|9530.15|9494.15|9527.54|9491.54|227
1589715300000|2020-05-17 11:35:00|9530.4|9494.4|9532.88|9496.88|9534.97|9498.97|9530.16|9494.16|161
1589715600000|2020-05-17 11:40:00|9531.68|9495.68|9520.57|9484.57|9531.7|9495.7|9518.56|9482.56|236
1589715900000|2020-05-17 11:45:00|9520.58|9484.58|9525.59|9489.59|9526.85|9490.85|9520.51|9484.51|244
1589716200000|2020-05-17 11:50:00|9525.51|9489.51|9540|9504|9540|9504|9525.51|9489.51|247
1589716500000|2020-05-17 11:55:00|9539.9|9503.9|9541.92|9505.92|9543.41|9507.41|9539.9|9503.9|214
1589716800000|2020-05-17 12:00:00|9541.93|9505.93|9560.29|9524.29|9560.29|9524.29|9541.39|9505.39|348
1589717100000|2020-05-17 12:05:00|9559.61|9523.61|9657|9621|9657.09|9621.09|9559.61|9523.61|730
1589717400000|2020-05-17 12:10:00|9656.99|9620.99|9693.85|9657.85|9703.01|9667.01|9656.74|9620.74|865
1589717700000|2020-05-17 12:15:00|9693.84|9657.84|9718.25|9682.25|9755.78|9719.78|9693.56|9657.56|956
1589718000000|2020-05-17 12:20:00|9717.35|9681.35|9732.71|9696.71|9732.77|9696.77|9711.67|9675.67|807
1589718300000|2020-05-17 12:25:00|9732.73|9696.73|9754.54|9718.54|9762.62|9726.62|9718.86|9682.86|752
1589718600000|2020-05-17 12:30:00|9755.92|9719.92|9741.98|9705.98|9767.42|9731.42|9736.57|9700.57|647
1589718900000|2020-05-17 12:35:00|9741.99|9705.99|9724.6|9688.6|9741.99|9705.99|9724.55|9688.55|546
1589719200000|2020-05-17 12:40:00|9724.89|9688.89|9757.58|9721.58|9760.91|9724.91|9724.6|9688.6|654
1589719500000|2020-05-17 12:45:00|9757.59|9721.59|9750.31|9714.31|9759.82|9723.82|9739.03|9703.03|542
1589719800000|2020-05-17 12:50:00|9750.39|9714.39|9737.25|9701.25|9760.56|9724.56|9735.87|9699.87|401
1589720100000|2020-05-17 12:55:00|9737.24|9701.24|9781.91|9745.91|9785.24|9749.24|9737.11|9701.11|553
1589720400000|2020-05-17 13:00:00|9781.87|9745.87|9740.98|9704.98|9806.42|9770.42|9740.82|9704.82|740
1589720700000|2020-05-17 13:05:00|9740.99|9704.99|9750.94|9714.94|9758.68|9722.68|9740.99|9704.99|509
1589721000000|2020-05-17 13:10:00|9750.95|9714.95|9724.82|9688.82|9756.12|9720.12|9714.01|9678.01|602
1589721300000|2020-05-17 13:15:00|9724.9|9688.9|9731.99|9695.99|9738.05|9702.05|9724.51|9688.51|630
1589721600000|2020-05-17 13:20:00|9732.8|9696.8|9746.03|9710.03|9747.53|9711.53|9732.8|9696.8|472
1589721900000|2020-05-17 13:25:00|9745.96|9709.96|9751|9715|9751.29|9715.29|9745.58|9709.58|436
1589722200000|2020-05-17 13:30:00|9751.01|9715.01|9748.03|9712.03|9753.51|9717.51|9742.74|9706.74|521
1589722500000|2020-05-17 13:35:00|9748.04|9712.04|9738.37|9702.37|9748.22|9712.22|9737.07|9701.07|252
1589722800000|2020-05-17 13:40:00|9738.4|9702.4|9732.83|9696.83|9742.01|9706.01|9729.42|9693.42|402
1589723100000|2020-05-17 13:45:00|9732.85|9696.85|9736.87|9700.87|9737.08|9701.08|9729.89|9693.89|447
1589723400000|2020-05-17 13:50:00|9736.89|9700.89|9764.1|9728.1|9764.45|9728.45|9736.49|9700.49|570
1589723700000|2020-05-17 13:55:00|9763.91|9727.91|9765.75|9729.75|9766.18|9730.18|9763.15|9727.15|441
1589724000000|2020-05-17 14:00:00|9766.11|9730.11|9774.94|9738.94|9787.96|9751.96|9766.11|9730.11|621
1589724300000|2020-05-17 14:05:00|9775.56|9739.56|9763.65|9727.65|9775.56|9739.56|9759.18|9723.18|550
1589724600000|2020-05-17 14:10:00|9763.79|9727.79|9749.75|9713.75|9763.79|9727.79|9749.75|9713.75|386
1589724900000|2020-05-17 14:15:00|9749.79|9713.79|9761.8|9725.8|9763.48|9727.48|9749.78|9713.78|433
1589725200000|2020-05-17 14:20:00|9761.83|9725.83|9765.7|9729.7|9765.77|9729.77|9761|9725|374
1589725500000|2020-05-17 14:25:00|9765.49|9729.49|9780.02|9744.02|9783.26|9747.26|9765.37|9729.37|403
1589725800000|2020-05-17 14:30:00|9780.05|9744.05|9770.1|9734.1|9789.39|9753.39|9769.2|9733.2|463
1589726100000|2020-05-17 14:35:00|9770.04|9734.04|9776.87|9740.87|9781.67|9745.67|9769.46|9733.46|365
1589726400000|2020-05-17 14:40:00|9777.02|9741.02|9763.95|9727.95|9777.02|9741.02|9761.66|9725.66|309
1589726700000|2020-05-17 14:45:00|9763.94|9727.94|9793.86|9757.86|9799.84|9763.84|9763.43|9727.43|467
1589727000000|2020-05-17 14:50:00|9793.9|9757.9|9808.19|9772.19|9835.65|9799.65|9793.9|9757.9|836
1589727300000|2020-05-17 14:55:00|9808.97|9772.97|9835.08|9799.08|9835.33|9799.33|9808.97|9772.97|589
1589727600000|2020-05-17 15:00:00|9835.09|9799.09|9858.03|9822.03|9862.92|9826.92|9834.02|9798.02|805
1589727900000|2020-05-17 15:05:00|9858.02|9822.02|9873.5|9837.5|9884.86|9848.86|9845.54|9809.54|714
1589728200000|2020-05-17 15:10:00|9873.09|9837.09|9866.88|9830.88|9903.98|9867.98|9866.42|9830.42|774
1589728500000|2020-05-17 15:15:00|9866.82|9830.82|9846.89|9810.89|9871.96|9835.96|9844.41|9808.41|503
1589728800000|2020-05-17 15:20:00|9846.9|9810.9|9832.84|9796.84|9854.79|9818.79|9832.81|9796.81|478
1589729100000|2020-05-17 15:25:00|9832.28|9796.28|9852.88|9816.88|9856.33|9820.33|9829.25|9793.25|424
1589729400000|2020-05-17 15:30:00|9852.85|9816.85|9803.5|9767.5|9853.05|9817.05|9803.34|9767.34|572
1589729700000|2020-05-17 15:35:00|9803.52|9767.52|9814.33|9778.33|9816.72|9780.72|9803.5|9767.5|642
1589730000000|2020-05-17 15:40:00|9814.34|9778.34|9802.15|9766.15|9818.74|9782.74|9792.27|9756.27|406
1589730300000|2020-05-17 15:45:00|9802.14|9766.14|9829.12|9793.12|9829.83|9793.83|9793.68|9757.68|545
1589730600000|2020-05-17 15:50:00|9829.06|9793.06|9818.64|9782.64|9829.06|9793.06|9816.69|9780.69|388
1589730900000|2020-05-17 15:55:00|9818.58|9782.58|9834.45|9798.45|9841.97|9805.97|9818.58|9782.58|623
1589731200000|2020-05-17 16:00:00|9834.44|9798.44|9845.01|9809.01|9856.58|9820.58|9834.28|9798.28|690
1589731500000|2020-05-17 16:05:00|9845.04|9809.04|9818.49|9782.49|9848.99|9812.99|9818.49|9782.49|627
1589731800000|2020-05-17 16:10:00|9817.68|9781.68|9827.87|9791.87|9827.89|9791.89|9815.55|9779.55|389
1589732100000|2020-05-17 16:15:00|9827.82|9791.82|9806.48|9770.48|9828.31|9792.31|9805.64|9769.64|537
1589732400000|2020-05-17 16:20:00|9807.09|9771.09|9804.89|9768.89|9812.91|9776.91|9804.44|9768.44|342
1589732700000|2020-05-17 16:25:00|9804.9|9768.9|9804.88|9768.88|9809.64|9773.64|9802.37|9766.37|734
1589733000000|2020-05-17 16:30:00|9804.89|9768.89|9806.4|9770.4|9823.29|9787.29|9804.59|9768.59|480
1589733300000|2020-05-17 16:35:00|9806.39|9770.39|9775.6|9739.6|9806.52|9770.52|9773.27|9737.27|788
1589733600000|2020-05-17 16:40:00|9775.06|9739.06|9757.87|9721.87|9776.89|9740.89|9747.76|9711.76|742
1589733900000|2020-05-17 16:45:00|9757.88|9721.88|9766.77|9730.77|9770.27|9734.27|9746.7|9710.7|692
1589734200000|2020-05-17 16:50:00|9766.7|9730.7|9729.76|9693.76|9769.14|9733.14|9726.27|9690.27|652
1589734500000|2020-05-17 16:55:00|9729.81|9693.81|9755.92|9719.92|9755.92|9719.92|9726.27|9690.27|721
1589734800000|2020-05-17 17:00:00|9755.91|9719.91|9763.95|9727.95|9767.78|9731.78|9737.25|9701.25|684
1589735100000|2020-05-17 17:05:00|9763.98|9727.98|9767.3|9731.3|9767.63|9731.63|9754.12|9718.12|417
1589735400000|2020-05-17 17:10:00|9767.29|9731.29|9768.31|9732.31|9770.47|9734.47|9763.01|9727.01|325
1589735700000|2020-05-17 17:15:00|9768.32|9732.32|9753.84|9717.84|9769.35|9733.35|9746.13|9710.13|540
1589736000000|2020-05-17 17:20:00|9753.94|9717.94|9760.22|9724.22|9760.98|9724.98|9750.65|9714.65|321
1589736300000|2020-05-17 17:25:00|9760.2|9724.2|9773.18|9737.18|9776.59|9740.59|9760.11|9724.11|391
1589736600000|2020-05-17 17:30:00|9773.06|9737.06|9776.3|9740.3|9776.76|9740.76|9770.4|9734.4|430
1589736900000|2020-05-17 17:35:00|9776.31|9740.31|9784.23|9748.23|9787.45|9751.45|9771.6|9735.6|529
1589737200000|2020-05-17 17:40:00|9784.22|9748.22|9770.91|9734.91|9784.35|9748.35|9768.37|9732.37|467
1589737500000|2020-05-17 17:45:00|9771.08|9735.08|9773.35|9737.35|9773.39|9737.39|9758.25|9722.25|428
1589737800000|2020-05-17 17:50:00|9773.71|9737.71|9777.84|9741.84|9779.14|9743.14|9768.18|9732.18|325
1589738100000|2020-05-17 17:55:00|9777.93|9741.93|9779.71|9743.71|9785.2|9749.2|9777.31|9741.31|295
1589738400000|2020-05-17 18:00:00|9779.7|9743.7|9773.89|9737.89|9780.2|9744.2|9771.76|9735.76|213
1589738700000|2020-05-17 18:05:00|9773.77|9737.77|9777.1|9741.1|9777.74|9741.74|9770.9|9734.9|323
1589739000000|2020-05-17 18:10:00|9777.14|9741.14|9768.75|9732.75|9777.56|9741.56|9768.74|9732.74|207
1589739300000|2020-05-17 18:15:00|9768.74|9732.74|9771.86|9735.86|9773.24|9737.24|9768.47|9732.47|256
1589739600000|2020-05-17 18:20:00|9771.98|9735.98|9768.73|9732.73|9772.29|9736.29|9767.95|9731.95|152
1589739900000|2020-05-17 18:25:00|9768.74|9732.74|9754.63|9718.63|9769.38|9733.38|9754.53|9718.53|355
1589740200000|2020-05-17 18:30:00|9754.61|9718.61|9733.56|9697.56|9754.76|9718.76|9728.56|9692.56|433
1589740500000|2020-05-17 18:35:00|9733.74|9697.74|9730.45|9694.45|9737.21|9701.21|9725.74|9689.74|501
1589740800000|2020-05-17 18:40:00|9730.43|9694.43|9731.25|9695.25|9735.23|9699.23|9728.01|9692.01|316
1589741100000|2020-05-17 18:45:00|9731.13|9695.13|9754.65|9718.65|9754.66|9718.66|9728.35|9692.35|437
1589741400000|2020-05-17 18:50:00|9754.59|9718.59|9776.72|9740.72|9777.54|9741.54|9754.13|9718.13|342
1589741700000|2020-05-17 18:55:00|9775.97|9739.97|9769.78|9733.78|9776.49|9740.49|9768.13|9732.13|284
1589742000000|2020-05-17 19:00:00|9769.87|9733.87|9768.61|9732.61|9775.24|9739.24|9768.44|9732.44|287
1589742300000|2020-05-17 19:05:00|9768.29|9732.29|9765.05|9729.05|9770.03|9734.03|9765.04|9729.04|220
1589742600000|2020-05-17 19:10:00|9765.08|9729.08|9753.91|9717.91|9765.08|9729.08|9753.91|9717.91|429
1589742900000|2020-05-17 19:15:00|9753.92|9717.92|9751.91|9715.91|9757.69|9721.69|9751.65|9715.65|316
1589743200000|2020-05-17 19:20:00|9751.68|9715.68|9757.55|9721.55|9757.55|9721.55|9747.16|9711.16|328
1589743500000|2020-05-17 19:25:00|9757.53|9721.53|9771.04|9735.04|9774.53|9738.53|9757.5|9721.5|365
1589743800000|2020-05-17 19:30:00|9771.62|9735.62|9801.19|9765.19|9802.04|9766.04|9769.67|9733.67|505
1589744100000|2020-05-17 19:35:00|9801.4|9765.4|9796.41|9760.41|9805.55|9769.55|9795.47|9759.47|537
1589744400000|2020-05-17 19:40:00|9796.38|9760.38|9785.97|9749.97|9797.5|9761.5|9781.98|9745.98|413
1589744700000|2020-05-17 19:45:00|9785.96|9749.96|9780.17|9744.17|9787.31|9751.31|9778.67|9742.67|260
1589745000000|2020-05-17 19:50:00|9780.2|9744.2|9790.19|9754.19|9791.34|9755.34|9780.08|9744.08|330
1589745300000|2020-05-17 19:55:00|9789.96|9753.96|9785.7|9749.7|9795.11|9759.11|9785.7|9749.7|285
1589745600000|2020-05-17 20:00:00|9785.71|9749.71|9770.57|9734.57|9787.45|9751.45|9762.49|9726.49|311
1589745900000|2020-05-17 20:05:00|9770.56|9734.56|9758.64|9722.64|9772.05|9736.05|9758.54|9722.54|217
1589746200000|2020-05-17 20:10:00|9758.71|9722.71|9760.98|9724.98|9768.41|9732.41|9756.47|9720.47|250
1589746500000|2020-05-17 20:15:00|9760.96|9724.96|9746.04|9710.04|9761.66|9725.66|9742.73|9706.73|252
1589746800000|2020-05-17 20:20:00|9746.05|9710.05|9752.63|9716.63|9754.58|9718.58|9745.86|9709.86|226
1589747100000|2020-05-17 20:25:00|9752.35|9716.35|9752.47|9716.47|9752.47|9716.47|9744.83|9708.83|253
1589747400000|2020-05-17 20:30:00|9752.46|9716.46|9746.56|9710.56|9753.32|9717.32|9745.7|9709.7|239
1589747700000|2020-05-17 20:35:00|9746.79|9710.79|9751.82|9715.82|9752.55|9716.55|9743.55|9707.55|216
1589748000000|2020-05-17 20:40:00|9751.81|9715.81|9771.34|9735.34|9771.34|9735.34|9750.49|9714.49|250
1589748300000|2020-05-17 20:45:00|9771.35|9735.35|9771.51|9735.51|9773.27|9737.27|9766.76|9730.76|280
1589748600000|2020-05-17 20:50:00|9771.5|9735.5|9765.26|9729.26|9774.43|9738.43|9765.26|9729.26|138
1589748900000|2020-05-17 20:55:00|9765.45|9729.45|9758.53|9722.53|9769.68|9733.68|9758.22|9722.22|334
1589749200000|2020-05-17 21:00:00|9758.51|9722.51|9755.19|9719.19|9758.61|9722.61|9751.62|9715.62|193
1589749500000|2020-05-17 21:05:00|9755.26|9719.26|9788.19|9752.19|9788.2|9752.2|9755.26|9719.26|453
1589749800000|2020-05-17 21:10:00|9788.3|9752.3|9785.22|9749.22|9789.27|9753.27|9782.58|9746.58|179
1589750100000|2020-05-17 21:15:00|9785.29|9749.29|9789.37|9753.37|9792.66|9756.66|9782.63|9746.63|185
1589750400000|2020-05-17 21:20:00|9789.36|9753.36|9797.16|9761.16|9805.13|9769.13|9789.35|9753.35|319
1589750700000|2020-05-17 21:25:00|9797.18|9761.18|9782.22|9746.22|9797.18|9761.18|9780.88|9744.88|216
1589751000000|2020-05-17 21:30:00|9782.05|9746.05|9791.62|9755.62|9791.62|9755.62|9781.93|9745.93|256
1589751300000|2020-05-17 21:35:00|9791.55|9755.55|9789.79|9753.79|9796.49|9760.49|9787.07|9751.07|287
1589751600000|2020-05-17 21:40:00|9789.61|9753.61|9785.46|9749.46|9789.76|9753.76|9785.46|9749.46|38
1589751900000|2020-05-17 21:45:00|9785.02|9749.02|9768.77|9732.77|9785.54|9749.54|9767.26|9731.26|480
1589752200000|2020-05-17 21:50:00|9768.64|9732.64|9763.77|9727.77|9783.78|9747.78|9762.59|9726.59|365
1589752500000|2020-05-17 21:55:00|9763.76|9727.76|9780.4|9744.4|9781.84|9745.84|9762.86|9726.86|282
1589752800000|2020-05-17 22:00:00|9780.03|9744.03|9709.34|9673.34|9780.04|9744.04|9675.45|9639.45|680
1589753100000|2020-05-17 22:05:00|9708.77|9672.77|9703.03|9667.03|9719.54|9683.54|9703.03|9667.03|442
1589753400000|2020-05-17 22:10:00|9702.83|9666.83|9668.94|9632.94|9702.83|9666.83|9650.56|9614.56|634
1589753700000|2020-05-17 22:15:00|9669|9633|9653.22|9617.22|9669.01|9633.01|9628.93|9592.93|793
1589754000000|2020-05-17 22:20:00|9653.24|9617.24|9690.77|9654.77|9690.79|9654.79|9647.04|9611.04|548
1589754300000|2020-05-17 22:25:00|9690.76|9654.76|9674.64|9638.64|9691.02|9655.02|9670.87|9634.87|383
1589754600000|2020-05-17 22:30:00|9674.73|9638.73|9675.3|9639.3|9677.65|9641.65|9667.09|9631.09|355
1589754900000|2020-05-17 22:35:00|9674.77|9638.77|9682.16|9646.16|9682.16|9646.16|9673.8|9637.8|256
1589755200000|2020-05-17 22:40:00|9682.5|9646.5|9710.8|9674.8|9718.43|9682.43|9682.5|9646.5|499
1589755500000|2020-05-17 22:45:00|9711.26|9675.26|9714.43|9678.43|9718.01|9682.01|9707.08|9671.08|396
1589755800000|2020-05-17 22:50:00|9714.87|9678.87|9695.44|9659.44|9725.32|9689.32|9691.94|9655.94|424
1589756100000|2020-05-17 22:55:00|9695.41|9659.41|9704.83|9668.83|9704.99|9668.99|9690.92|9654.92|207
1589756400000|2020-05-17 23:00:00|9698.65|9662.65|9702.46|9666.46|9703.37|9667.37|9687.17|9651.17|304
1589756700000|2020-05-17 23:05:00|9702.48|9666.48|9719.64|9683.64|9722.7|9686.7|9700.01|9664.01|524
1589757000000|2020-05-17 23:10:00|9719.63|9683.63|9727.43|9691.43|9728.69|9692.69|9711.86|9675.86|578
1589757300000|2020-05-17 23:15:00|9727.44|9691.44|9723.24|9687.24|9727.99|9691.99|9716.48|9680.48|445
1589757600000|2020-05-17 23:20:00|9722.36|9686.36|9730.19|9694.19|9738.6|9702.6|9722.36|9686.36|523
1589757900000|2020-05-17 23:25:00|9729.79|9693.79|9710.64|9674.64|9730.23|9694.23|9710.1|9674.1|351
1589758200000|2020-05-17 23:30:00|9710.61|9674.61|9700.97|9664.97|9713.61|9677.61|9700.61|9664.61|354
1589758500000|2020-05-17 23:35:00|9700.98|9664.98|9684.86|9648.86|9709.26|9673.26|9679.52|9643.52|510
1589758800000|2020-05-17 23:40:00|9689.01|9653.01|9696.59|9660.59|9697.31|9661.31|9684.69|9648.69|302
1589759100000|2020-05-17 23:45:00|9696.49|9660.49|9696.91|9660.91|9703.49|9667.49|9691.96|9655.96|333
1589759400000|2020-05-17 23:50:00|9696.62|9660.62|9680.52|9644.52|9696.62|9660.62|9677.75|9641.75|412
1589759700000|2020-05-17 23:55:00|9681.24|9645.24|9688.81|9652.81|9689.11|9653.11|9675.63|9639.63|323
1589760000000|2020-05-18 00:00:00|9688.99|9652.99|9735.19|9699.19|9737.24|9701.24|9688.99|9652.99|622
1589760300000|2020-05-18 00:05:00|9735.44|9699.44|9746.33|9710.33|9746.33|9710.33|9722.54|9686.54|423
1589760600000|2020-05-18 00:10:00|9746.32|9710.32|9768.39|9732.39|9773.53|9737.53|9746.32|9710.32|610
1589760900000|2020-05-18 00:15:00|9768.25|9732.25|9781.74|9745.74|9788.83|9752.83|9759.16|9723.16|557
1589761200000|2020-05-18 00:20:00|9781.67|9745.67|9789.01|9753.01|9796.84|9760.84|9781.64|9745.64|514
1589761500000|2020-05-18 00:25:00|9788.98|9752.98|9782.79|9746.79|9797.03|9761.03|9781.25|9745.25|483
1589761800000|2020-05-18 00:30:00|9782.78|9746.78|9772.06|9736.06|9782.78|9746.78|9770.09|9734.09|351
1589762100000|2020-05-18 00:35:00|9772.05|9736.05|9772.62|9736.62|9775.89|9739.89|9771.21|9735.21|319
1589762400000|2020-05-18 00:40:00|9772.59|9736.59|9758.35|9722.35|9772.59|9736.59|9755.5|9719.5|318
1589762700000|2020-05-18 00:45:00|9758.34|9722.34|9770.57|9734.57|9771.22|9735.22|9758.34|9722.34|214
1589763000000|2020-05-18 00:50:00|9770.56|9734.56|9782.98|9746.98|9782.98|9746.98|9766.64|9730.64|195
1589763300000|2020-05-18 00:55:00|9783.92|9747.92|9788.38|9752.38|9788.95|9752.95|9783.92|9747.92|297
1589763600000|2020-05-18 01:00:00|9788.39|9752.39|9785.62|9749.62|9789.2|9753.2|9777.26|9741.26|305
1589763900000|2020-05-18 01:05:00|9785.8|9749.8|9843.65|9807.65|9847.46|9811.46|9785.8|9749.8|579
1589764200000|2020-05-18 01:10:00|9843.83|9807.83|9872.7|9836.7|9872.7|9836.7|9843.34|9807.34|758
1589764500000|2020-05-18 01:15:00|9872.88|9836.88|9885.98|9849.98|9897.36|9861.36|9867.35|9831.35|707
1589764800000|2020-05-18 01:20:00|9885.99|9849.99|9943.12|9907.12|9954.66|9918.66|9884.88|9848.88|987
1589765100000|2020-05-18 01:25:00|9943.13|9907.13|9938.27|9902.27|9950.84|9914.84|9911.94|9875.94|855
1589765400000|2020-05-18 01:30:00|9938.3|9902.3|9925.18|9889.18|9965.87|9929.87|9916.94|9880.94|907
1589765700000|2020-05-18 01:35:00|9925.17|9889.17|9943.68|9907.68|9954.41|9918.41|9924.9|9888.9|657
1589766000000|2020-05-18 01:40:00|9943.65|9907.65|9934.88|9898.88|9957.08|9921.08|9928.45|9892.45|663
1589766300000|2020-05-18 01:45:00|9934.86|9898.86|9946.77|9910.77|9947.15|9911.15|9924.41|9888.41|740
1589766600000|2020-05-18 01:50:00|9946.64|9910.64|9923.37|9887.37|9946.64|9910.64|9916.33|9880.33|510
1589766900000|2020-05-18 01:55:00|9922.7|9886.7|9918.38|9882.38|9923.4|9887.4|9897.49|9861.49|762
1589767200000|2020-05-18 02:00:00|9918.46|9882.46|9923.31|9887.31|9938.03|9902.03|9916.21|9880.21|585
1589767500000|2020-05-18 02:05:00|9923.32|9887.32|9938.1|9902.1|9938.66|9902.66|9921.58|9885.58|535
1589767800000|2020-05-18 02:10:00|9938.12|9902.12|9898.04|9862.04|9942.09|9906.09|9891.46|9855.46|556
1589768100000|2020-05-18 02:15:00|9898.05|9862.05|9892.65|9856.65|9903.02|9867.02|9890.56|9854.56|637
1589768400000|2020-05-18 02:20:00|9893.61|9857.61|9885.33|9849.33|9897.35|9861.35|9881.05|9845.05|616
1589768700000|2020-05-18 02:25:00|9885.32|9849.32|9866.98|9830.98|9886.9|9850.9|9859.38|9823.38|752
1589769000000|2020-05-18 02:30:00|9866.58|9830.58|9881.52|9845.52|9886.63|9850.63|9866.14|9830.14|440
1589769300000|2020-05-18 02:35:00|9881.72|9845.72|9899.47|9863.47|9900.99|9864.99|9880.94|9844.94|398
1589769600000|2020-05-18 02:40:00|9899.46|9863.46|9901.41|9865.41|9905.44|9869.44|9897.25|9861.25|598
1589769900000|2020-05-18 02:45:00|9901.4|9865.4|9902.83|9866.83|9914.23|9878.23|9895.49|9859.49|589
1589770200000|2020-05-18 02:50:00|9902.82|9866.82|9915.41|9879.41|9916.42|9880.42|9902.82|9866.82|605
1589770500000|2020-05-18 02:55:00|9915.35|9879.35|9880.69|9844.69|9916.02|9880.02|9878.41|9842.41|546
1589770800000|2020-05-18 03:00:00|9880.68|9844.68|9869.68|9833.68|9884.26|9848.26|9865.06|9829.06|637
1589771100000|2020-05-18 03:05:00|9869.6|9833.6|9891.12|9855.12|9891.14|9855.14|9869.59|9833.59|447
1589771400000|2020-05-18 03:10:00|9891.16|9855.16|9900.52|9864.52|9903.09|9867.09|9891.16|9855.16|348
1589771700000|2020-05-18 03:15:00|9900.35|9864.35|9899|9863|9900.49|9864.49|9886.46|9850.46|371
1589772000000|2020-05-18 03:20:00|9899.05|9863.05|9881.26|9845.26|9900.47|9864.47|9880.47|9844.47|503
1589772300000|2020-05-18 03:25:00|9881.25|9845.25|9876.73|9840.73|9882.03|9846.03|9874.8|9838.8|380
1589772600000|2020-05-18 03:30:00|9876.72|9840.72|9850.72|9814.72|9878.67|9842.67|9837.49|9801.49|393
1589772900000|2020-05-18 03:35:00|9851.06|9815.06|9860.15|9824.15|9860.47|9824.47|9851.06|9815.06|435
1589773200000|2020-05-18 03:40:00|9860.44|9824.44|9869.02|9833.02|9870.04|9834.04|9853.9|9817.9|359
1589773500000|2020-05-18 03:45:00|9868.61|9832.61|9860.54|9824.54|9868.64|9832.64|9853.11|9817.11|405
1589773800000|2020-05-18 03:50:00|9860.6|9824.6|9880.93|9844.93|9881.7|9845.7|9855.79|9819.79|390
1589774100000|2020-05-18 03:55:00|9880.94|9844.94|9879.05|9843.05|9881.15|9845.15|9872.1|9836.1|359
1589774400000|2020-05-18 04:00:00|9879.06|9843.06|9904.69|9868.69|9904.97|9868.97|9856.25|9820.25|609
1589774700000|2020-05-18 04:05:00|9904.68|9868.68|9921.68|9885.68|9925.06|9889.06|9904.18|9868.18|768
1589775000000|2020-05-18 04:10:00|9921.58|9885.58|9911.25|9875.25|9921.58|9885.58|9911.19|9875.19|424
1589775300000|2020-05-18 04:15:00|9911.27|9875.27|9917.06|9881.06|9923.67|9887.67|9909.89|9873.89|411
1589775600000|2020-05-18 04:20:00|9917.01|9881.01|9907.34|9871.34|9918.45|9882.45|9896.08|9860.08|537
1589775900000|2020-05-18 04:25:00|9907.33|9871.33|9880.58|9844.58|9920.34|9884.34|9879.05|9843.05|696
1589776200000|2020-05-18 04:30:00|9880.64|9844.64|9885.97|9849.97|9886.89|9850.89|9875.95|9839.95|390
1589776500000|2020-05-18 04:35:00|9885.98|9849.98|9871.2|9835.2|9889.59|9853.59|9869.95|9833.95|362
1589776800000|2020-05-18 04:40:00|9870.92|9834.92|9885.07|9849.07|9885.5|9849.5|9870.86|9834.86|301
1589777100000|2020-05-18 04:45:00|9885.08|9849.08|9896.23|9860.23|9901.96|9865.96|9885.07|9849.07|295
1589777400000|2020-05-18 04:50:00|9897.83|9861.83|9907.61|9871.61|9907.61|9871.61|9892.74|9856.74|467
1589777700000|2020-05-18 04:55:00|9907.62|9871.62|9888.4|9852.4|9908.63|9872.63|9888.4|9852.4|342
1589778000000|2020-05-18 05:00:00|9886.73|9850.73|9879.68|9843.68|9890.47|9854.47|9874.47|9838.47|302
1589778300000|2020-05-18 05:05:00|9879.63|9843.63|9878.86|9842.86|9881.36|9845.36|9872.27|9836.27|369
1589778600000|2020-05-18 05:10:00|9879.19|9843.19|9892.18|9856.18|9892.4|9856.4|9877.87|9841.87|385
1589778900000|2020-05-18 05:15:00|9892.19|9856.19|9901.28|9865.28|9902.94|9866.94|9892.19|9856.19|523
1589779200000|2020-05-18 05:20:00|9901.27|9865.27|9886.68|9850.68|9901.68|9865.68|9886.53|9850.53|477
1589779500000|2020-05-18 05:25:00|9886.69|9850.69|9903.57|9867.57|9903.57|9867.57|9885.61|9849.61|498
1589779800000|2020-05-18 05:30:00|9903.58|9867.58|9908.16|9872.16|9911.14|9875.14|9899.38|9863.38|453
1589780100000|2020-05-18 05:35:00|9908.2|9872.2|9908.49|9872.49|9915.62|9879.62|9901.86|9865.86|486
1589780400000|2020-05-18 05:40:00|9908.5|9872.5|9896.76|9860.76|9915.5|9879.5|9896.76|9860.76|385
1589780700000|2020-05-18 05:45:00|9896.65|9860.65|9885.08|9849.08|9900.05|9864.05|9882.28|9846.28|399
1589781000000|2020-05-18 05:50:00|9884.99|9848.99|9889.82|9853.82|9891.1|9855.1|9881.48|9845.48|472
1589781300000|2020-05-18 05:55:00|9889.88|9853.88|9881.82|9845.82|9896.43|9860.43|9881.82|9845.82|442
1589781600000|2020-05-18 06:00:00|9881.75|9845.75|9897.47|9861.47|9897.47|9861.47|9880.03|9844.03|396
1589781900000|2020-05-18 06:05:00|9897.52|9861.52|9839.38|9803.38|9899.76|9863.76|9832.42|9796.42|423
1589782200000|2020-05-18 06:10:00|9837.9|9801.9|9814.31|9778.31|9838.04|9802.04|9751.01|9715.01|993
1589782500000|2020-05-18 06:15:00|9816.11|9780.11|9809.24|9773.24|9818.2|9782.2|9795.38|9759.38|678
1589782800000|2020-05-18 06:20:00|9809.25|9773.25|9817.56|9781.56|9819.06|9783.06|9803.5|9767.5|495
1589783100000|2020-05-18 06:25:00|9817.41|9781.41|9829.5|9793.5|9829.51|9793.51|9798.3|9762.3|552
1589783400000|2020-05-18 06:30:00|9829.4|9793.4|9818.58|9782.58|9832.9|9796.9|9818.21|9782.21|433
1589783700000|2020-05-18 06:35:00|9818.63|9782.63|9803.28|9767.28|9818.63|9782.63|9803.17|9767.17|476
1589784000000|2020-05-18 06:40:00|9803.27|9767.27|9814.18|9778.18|9817.04|9781.04|9796.48|9760.48|691
1589784300000|2020-05-18 06:45:00|9813.95|9777.95|9804.33|9768.33|9814.87|9778.87|9793.22|9757.22|623
1589784600000|2020-05-18 06:50:00|9804.35|9768.35|9778.61|9742.61|9804.83|9768.83|9778.61|9742.61|611
1589784900000|2020-05-18 06:55:00|9778.48|9742.48|9794.28|9758.28|9794.44|9758.44|9777.02|9741.02|630
1589785200000|2020-05-18 07:00:00|9794.01|9758.01|9779.32|9743.32|9794.3|9758.3|9769.14|9733.14|598
1589785500000|2020-05-18 07:05:00|9778.67|9742.67|9800.33|9764.33|9802.06|9766.06|9775.84|9739.84|608
1589785800000|2020-05-18 07:10:00|9800.34|9764.34|9811.97|9775.97|9812.29|9776.29|9800.21|9764.21|588
1589786100000|2020-05-18 07:15:00|9812.04|9776.04|9808.67|9772.67|9821.24|9785.24|9808.32|9772.32|588
1589786400000|2020-05-18 07:20:00|9808.68|9772.68|9803.23|9767.23|9812.34|9776.34|9800.76|9764.76|332
1589786700000|2020-05-18 07:25:00|9803.41|9767.41|9818.61|9782.61|9818.73|9782.73|9803.18|9767.18|311
1589787000000|2020-05-18 07:30:00|9818.74|9782.74|9799.66|9763.66|9818.74|9782.74|9797.91|9761.91|455
1589787300000|2020-05-18 07:35:00|9799.56|9763.56|9784.77|9748.77|9800.11|9764.11|9783.12|9747.12|559
1589787600000|2020-05-18 07:40:00|9784.75|9748.75|9799.4|9763.4|9799.82|9763.82|9776.43|9740.43|712
1589787900000|2020-05-18 07:45:00|9799.57|9763.57|9790.04|9754.04|9803.94|9767.94|9785.42|9749.42|599
1589788200000|2020-05-18 07:50:00|9790.05|9754.05|9780.74|9744.74|9799.02|9763.02|9780.36|9744.36|378
1589788500000|2020-05-18 07:55:00|9780.76|9744.76|9796.88|9760.88|9796.9|9760.9|9760.31|9724.31|561
1589788800000|2020-05-18 08:00:00|9796.7|9760.7|9796.35|9760.35|9798.95|9762.95|9780.77|9744.77|582
1589789100000|2020-05-18 08:05:00|9796.56|9760.56|9789.69|9753.69|9805.04|9769.04|9785.26|9749.26|481
1589789400000|2020-05-18 08:10:00|9789.7|9753.7|9801.98|9765.98|9801.98|9765.98|9789.57|9753.57|508
1589789700000|2020-05-18 08:15:00|9801.91|9765.91|9790.89|9754.89|9808.06|9772.06|9790.3|9754.3|543
1589790000000|2020-05-18 08:20:00|9790.9|9754.9|9788.7|9752.7|9791.49|9755.49|9784.35|9748.35|559
1589790300000|2020-05-18 08:25:00|9788.79|9752.79|9799.47|9763.47|9800.04|9764.04|9788.67|9752.67|528
1589790600000|2020-05-18 08:30:00|9799.45|9763.45|9803.81|9767.81|9803.99|9767.99|9796.92|9760.92|333
1589790900000|2020-05-18 08:35:00|9803.8|9767.8|9773.32|9737.32|9803.96|9767.96|9769.75|9733.75|443
1589791200000|2020-05-18 08:40:00|9773.31|9737.31|9715.88|9679.88|9773.32|9737.32|9701.59|9665.59|921
1589791500000|2020-05-18 08:45:00|9718.5|9682.5|9538.57|9502.57|9718.5|9682.5|9487.74|9451.74|975
1589791800000|2020-05-18 08:50:00|9538.83|9502.83|9595.95|9559.95|9599.71|9563.71|9528.5|9492.5|1008
1589792100000|2020-05-18 08:55:00|9595.92|9559.92|9604.21|9568.21|9609.17|9573.17|9579.5|9543.5|730
1589792400000|2020-05-18 09:00:00|9604.23|9568.23|9597.57|9561.57|9604.69|9568.69|9574.83|9538.83|490
1589792700000|2020-05-18 09:05:00|9597.58|9561.58|9610.25|9574.25|9623.72|9587.72|9597.36|9561.36|661
1589793000000|2020-05-18 09:10:00|9610.26|9574.26|9609.59|9573.59|9611.24|9575.24|9600.28|9564.28|447
1589793300000|2020-05-18 09:15:00|9609.65|9573.65|9585.17|9549.17|9610.21|9574.21|9580.18|9544.18|579
1589793600000|2020-05-18 09:20:00|9584.52|9548.52|9599.18|9563.18|9599.2|9563.2|9580.57|9544.57|490
1589793900000|2020-05-18 09:25:00|9599.17|9563.17|9609.85|9573.85|9609.85|9573.85|9587.91|9551.91|514
1589794200000|2020-05-18 09:30:00|9608.78|9572.78|9597.07|9561.07|9609.84|9573.84|9594.28|9558.28|489
1589794500000|2020-05-18 09:35:00|9597.09|9561.09|9603.06|9567.06|9603.58|9567.58|9594.87|9558.87|323
1589794800000|2020-05-18 09:40:00|9603.05|9567.05|9587.85|9551.85|9603.46|9567.46|9587.47|9551.47|515
1589795100000|2020-05-18 09:45:00|9587.57|9551.57|9566.58|9530.58|9590.77|9554.77|9566.58|9530.58|648
1589795400000|2020-05-18 09:50:00|9567.82|9531.82|9568.44|9532.44|9577.49|9541.49|9558.02|9522.02|657
1589795700000|2020-05-18 09:55:00|9568.75|9532.75|9590.63|9554.63|9597.95|9561.95|9568.73|9532.73|558
1589796000000|2020-05-18 10:00:00|9590.64|9554.64|9602.18|9566.18|9602.41|9566.41|9581.12|9545.12|702
1589796300000|2020-05-18 10:05:00|9602.17|9566.17|9606.02|9570.02|9614.68|9578.68|9598.91|9562.91|637
1589796600000|2020-05-18 10:10:00|9606.16|9570.16|9615.2|9579.2|9615.2|9579.2|9605.74|9569.74|687
1589796900000|2020-05-18 10:15:00|9615.22|9579.22|9641.85|9605.85|9647.47|9611.47|9611.78|9575.78|598
1589797200000|2020-05-18 10:20:00|9641.84|9605.84|9648.27|9612.27|9660.2|9624.2|9641.77|9605.77|586
1589797500000|2020-05-18 10:25:00|9648.28|9612.28|9653.59|9617.59|9655.97|9619.97|9644.83|9608.83|479
1589797800000|2020-05-18 10:30:00|9653.6|9617.6|9648.7|9612.7|9653.61|9617.61|9642|9606|464
1589798100000|2020-05-18 10:35:00|9648.71|9612.71|9668.88|9632.88|9670.21|9634.21|9648.68|9612.68|505
1589798400000|2020-05-18 10:40:00|9668.86|9632.86|9658.34|9622.34|9669.35|9633.35|9658.34|9622.34|253
1589798700000|2020-05-18 10:45:00|9658.33|9622.33|9661.83|9625.83|9665.17|9629.17|9652.33|9616.33|539
1589799000000|2020-05-18 10:50:00|9661.82|9625.82|9650.12|9614.12|9662.91|9626.91|9649.02|9613.02|250
1589799300000|2020-05-18 10:55:00|9649.95|9613.95|9643.91|9607.91|9650.17|9614.17|9630.69|9594.69|465
1589799600000|2020-05-18 11:00:00|9643.87|9607.87|9658.34|9622.34|9658.55|9622.55|9643.87|9607.87|294
1589799900000|2020-05-18 11:05:00|9658.33|9622.33|9683.08|9647.08|9690.07|9654.07|9657.7|9621.7|643
1589800200000|2020-05-18 11:10:00|9683.83|9647.83|9681.95|9645.95|9702.52|9666.52|9679.92|9643.92|576
1589800500000|2020-05-18 11:15:00|9680.6|9644.6|9677.21|9641.21|9687.38|9651.38|9676.53|9640.53|415
1589800800000|2020-05-18 11:20:00|9677.23|9641.23|9672.46|9636.46|9678.73|9642.73|9670.55|9634.55|511
1589801100000|2020-05-18 11:25:00|9672.34|9636.34|9670.14|9634.14|9672.34|9636.34|9659.5|9623.5|347
1589801400000|2020-05-18 11:30:00|9670.1|9634.1|9658.59|9622.59|9671.01|9635.01|9657.23|9621.23|400
1589801700000|2020-05-18 11:35:00|9658.74|9622.74|9654.54|9618.54|9662.33|9626.33|9646.58|9610.58|439
1589802000000|2020-05-18 11:40:00|9654.52|9618.52|9655.42|9619.42|9660.55|9624.55|9649.12|9613.12|409
1589802300000|2020-05-18 11:45:00|9655.72|9619.72|9661.09|9625.09|9661.37|9625.37|9654.21|9618.21|357
1589802600000|2020-05-18 11:50:00|9661.11|9625.11|9671.49|9635.49|9673.62|9637.62|9660.48|9624.48|338
1589802900000|2020-05-18 11:55:00|9671.5|9635.5|9648.33|9612.33|9673.44|9637.44|9648.3|9612.3|377
1589803200000|2020-05-18 12:00:00|9648.48|9612.48|9630.72|9594.72|9653.16|9617.16|9629.68|9593.68|694
1589803500000|2020-05-18 12:05:00|9630.83|9594.83|9621.55|9585.55|9634.41|9598.41|9601.86|9565.86|849
1589803800000|2020-05-18 12:10:00|9621.86|9585.86|9614.2|9578.2|9627.68|9591.68|9606.93|9570.93|597
1589804100000|2020-05-18 12:15:00|9614.14|9578.14|9635.2|9599.2|9635.53|9599.53|9612.45|9576.45|490
1589804400000|2020-05-18 12:20:00|9635.18|9599.18|9624.01|9588.01|9637.87|9601.87|9621.63|9585.63|499
1589804700000|2020-05-18 12:25:00|9624.02|9588.02|9616.33|9580.33|9641.72|9605.72|9616.22|9580.22|428
1589805000000|2020-05-18 12:30:00|9615.64|9579.64|9615.47|9579.47|9618.34|9582.34|9588.55|9552.55|659
1589805300000|2020-05-18 12:35:00|9615.51|9579.51|9630.68|9594.68|9633|9597|9615.51|9579.51|351
1589805600000|2020-05-18 12:40:00|9630.67|9594.67|9638.45|9602.45|9638.45|9602.45|9628.7|9592.7|425
1589805900000|2020-05-18 12:45:00|9638.78|9602.78|9656.34|9620.34|9660.07|9624.07|9638.78|9602.78|726
1589806200000|2020-05-18 12:50:00|9656.36|9620.36|9676.13|9640.13|9676.73|9640.73|9656.09|9620.09|728
1589806500000|2020-05-18 12:55:00|9676.12|9640.12|9682.2|9646.2|9684.4|9648.4|9675.93|9639.93|552
1589806800000|2020-05-18 13:00:00|9682.19|9646.19|9673.56|9637.56|9682.26|9646.26|9660.82|9624.82|371
1589807100000|2020-05-18 13:05:00|9673.65|9637.65|9688.78|9652.78|9694.21|9658.21|9672.75|9636.75|275
1589807400000|2020-05-18 13:10:00|9689.33|9653.33|9678.3|9642.3|9689.33|9653.33|9677.99|9641.99|501
1589807700000|2020-05-18 13:15:00|9678.31|9642.31|9699.74|9663.74|9700.13|9664.13|9678.23|9642.23|276
1589808000000|2020-05-18 13:20:00|9699.75|9663.75|9692.57|9656.57|9703.41|9667.41|9691.87|9655.87|301
1589808300000|2020-05-18 13:25:00|9692.24|9656.24|9674.13|9638.13|9692.24|9656.24|9671.84|9635.84|449
1589808600000|2020-05-18 13:30:00|9674.32|9638.32|9685.6|9649.6|9688.73|9652.73|9674.25|9638.25|296
1589808900000|2020-05-18 13:35:00|9686.57|9650.57|9681.64|9645.64|9695.16|9659.16|9681.62|9645.62|380
1589809200000|2020-05-18 13:40:00|9681.76|9645.76|9673.44|9637.44|9694.26|9658.26|9670.24|9634.24|500
1589809500000|2020-05-18 13:45:00|9673.42|9637.42|9652.59|9616.59|9673.42|9637.42|9652.03|9616.03|520
1589809800000|2020-05-18 13:50:00|9652.06|9616.06|9663.75|9627.75|9666.73|9630.73|9652.06|9616.06|445
1589810100000|2020-05-18 13:55:00|9663.76|9627.76|9672.5|9636.5|9679.05|9643.05|9663.76|9627.76|522
1589810400000|2020-05-18 14:00:00|9672.47|9636.47|9653.88|9617.88|9672.99|9636.99|9649.62|9613.62|483
1589810700000|2020-05-18 14:05:00|9653.94|9617.94|9671.51|9635.51|9673.16|9637.16|9653.94|9617.94|315
1589811000000|2020-05-18 14:10:00|9671.52|9635.52|9731.29|9695.29|9740.14|9704.14|9670.22|9634.22|660
1589811300000|2020-05-18 14:15:00|9731.28|9695.28|9720.61|9684.61|9738.3|9702.3|9718.39|9682.39|680
1589811600000|2020-05-18 14:20:00|9720.59|9684.59|9726.65|9690.65|9726.78|9690.78|9711.78|9675.78|585
1589811900000|2020-05-18 14:25:00|9726.57|9690.57|9734.54|9698.54|9735.62|9699.62|9725.55|9689.55|332
1589812200000|2020-05-18 14:30:00|9734.28|9698.28|9745.96|9709.96|9747.25|9711.25|9732.64|9696.64|290
1589812500000|2020-05-18 14:35:00|9746|9710|9727.95|9691.95|9746|9710|9727.54|9691.54|507
1589812800000|2020-05-18 14:40:00|9727.48|9691.48|9731.19|9695.19|9735.7|9699.7|9724.79|9688.79|518
1589813100000|2020-05-18 14:45:00|9731.14|9695.14|9718.66|9682.66|9732.02|9696.02|9714.23|9678.23|464
1589813400000|2020-05-18 14:50:00|9718.64|9682.64|9710.02|9674.02|9720.62|9684.62|9699.89|9663.89|609
1589813700000|2020-05-18 14:55:00|9710.03|9674.03|9722.51|9686.51|9723|9687|9709.66|9673.66|382
1589814000000|2020-05-18 15:00:00|9722.3|9686.3|9727.86|9691.86|9728.29|9692.29|9717.88|9681.88|323
1589814300000|2020-05-18 15:05:00|9727.88|9691.88|9707.55|9671.55|9727.92|9691.92|9706.51|9670.51|364
1589814600000|2020-05-18 15:10:00|9707.59|9671.59|9711.11|9675.11|9711.11|9675.11|9700.89|9664.89|289
1589814900000|2020-05-18 15:15:00|9710.68|9674.68|9729.11|9693.11|9732.05|9696.05|9709.99|9673.99|443
1589815200000|2020-05-18 15:20:00|9729.07|9693.07|9723.04|9687.04|9730.28|9694.28|9722.01|9686.01|270
1589815500000|2020-05-18 15:25:00|9722.58|9686.58|9707.42|9671.42|9722.86|9686.86|9705.81|9669.81|309
1589815800000|2020-05-18 15:30:00|9707.39|9671.39|9676.19|9640.19|9707.46|9671.46|9666.31|9630.31|748
1589816100000|2020-05-18 15:35:00|9676.21|9640.21|9693.12|9657.12|9693.86|9657.86|9676.21|9640.21|531
1589816400000|2020-05-18 15:40:00|9693.14|9657.14|9683.8|9647.8|9693.14|9657.14|9680.02|9644.02|403
1589816700000|2020-05-18 15:45:00|9683.72|9647.72|9704.05|9668.05|9705.87|9669.87|9683.39|9647.39|354
1589817000000|2020-05-18 15:50:00|9704.04|9668.04|9691.98|9655.98|9704.58|9668.58|9691.73|9655.73|318
1589817300000|2020-05-18 15:55:00|9691.99|9655.99|9680.11|9644.11|9693.94|9657.94|9667.26|9631.26|615
1589817600000|2020-05-18 16:00:00|9680|9644|9715.27|9679.27|9715.69|9679.69|9674.64|9638.64|603
1589817900000|2020-05-18 16:05:00|9715.28|9679.28|9707.17|9671.17|9717.92|9681.92|9707.17|9671.17|504
1589818200000|2020-05-18 16:10:00|9706.58|9670.58|9713.01|9677.01|9715.14|9679.14|9700.74|9664.74|419
1589818500000|2020-05-18 16:15:00|9713.09|9677.09|9687.35|9651.35|9713.09|9677.09|9686.55|9650.55|564
1589818800000|2020-05-18 16:20:00|9686.06|9650.06|9640.32|9604.32|9687.78|9651.78|9637.97|9601.97|656
1589819100000|2020-05-18 16:25:00|9640.31|9604.31|9656.52|9620.52|9662.62|9626.62|9625.96|9589.96|651
1589819400000|2020-05-18 16:30:00|9656.51|9620.51|9622.76|9586.76|9656.65|9620.65|9621.69|9585.69|607
1589819700000|2020-05-18 16:35:00|9622.83|9586.83|9644.13|9608.13|9644.45|9608.45|9620.94|9584.94|675
1589820000000|2020-05-18 16:40:00|9644.15|9608.15|9641.46|9605.46|9648.4|9612.4|9636.24|9600.24|450
1589820300000|2020-05-18 16:45:00|9641.31|9605.31|9652.38|9616.38|9653.17|9617.17|9641.02|9605.02|333
1589820600000|2020-05-18 16:50:00|9652.37|9616.37|9656.66|9620.66|9667.04|9631.04|9651.63|9615.63|471
1589820900000|2020-05-18 16:55:00|9656.67|9620.67|9647.4|9611.4|9657.77|9621.77|9646.68|9610.68|345
1589821200000|2020-05-18 17:00:00|9647.39|9611.39|9661.93|9625.93|9661.93|9625.93|9639.11|9603.11|451
1589821500000|2020-05-18 17:05:00|9661.94|9625.94|9657.86|9621.86|9662.9|9626.9|9657.77|9621.77|524
1589821800000|2020-05-18 17:10:00|9657.85|9621.85|9656.78|9620.78|9664.3|9628.3|9653.54|9617.54|321
1589822100000|2020-05-18 17:15:00|9656.75|9620.75|9652.8|9616.8|9657.25|9621.25|9648.68|9612.68|498
1589822400000|2020-05-18 17:20:00|9652.68|9616.68|9640.53|9604.53|9653.02|9617.02|9640.08|9604.08|381
1589822700000|2020-05-18 17:25:00|9640.54|9604.54|9634.43|9598.43|9641.94|9605.94|9632.2|9596.2|530
1589823000000|2020-05-18 17:30:00|9634.14|9598.14|9606.53|9570.53|9634.42|9598.42|9589.51|9553.51|695
1589823300000|2020-05-18 17:35:00|9606.47|9570.47|9596.75|9560.75|9615.8|9579.8|9594.85|9558.85|449
1589823600000|2020-05-18 17:40:00|9596.76|9560.76|9595.19|9559.19|9606.83|9570.83|9595.05|9559.05|570
1589823900000|2020-05-18 17:45:00|9595.18|9559.18|9617.68|9581.68|9618.48|9582.48|9576.89|9540.89|728
1589824200000|2020-05-18 17:50:00|9617.48|9581.48|9620.44|9584.44|9630.73|9594.73|9616.71|9580.71|690
1589824500000|2020-05-18 17:55:00|9619.58|9583.58|9634.22|9598.22|9634.94|9598.94|9612.75|9576.75|557
1589824800000|2020-05-18 18:00:00|9634.24|9598.24|9642.96|9606.96|9642.96|9606.96|9627.75|9591.75|314
1589825100000|2020-05-18 18:05:00|9643.07|9607.07|9648.19|9612.19|9653.07|9617.07|9643.07|9607.07|562
1589825400000|2020-05-18 18:10:00|9648.2|9612.2|9652.55|9616.55|9655.4|9619.4|9642.47|9606.47|399
1589825700000|2020-05-18 18:15:00|9653.21|9617.21|9643.15|9607.15|9653.43|9617.43|9641.35|9605.35|682
1589826000000|2020-05-18 18:20:00|9643.44|9607.44|9646.92|9610.92|9650.55|9614.55|9642.45|9606.45|626
1589826300000|2020-05-18 18:25:00|9646.85|9610.85|9635.93|9599.93|9646.85|9610.85|9632.13|9596.13|440
1589826600000|2020-05-18 18:30:00|9635.92|9599.92|9630.38|9594.38|9636.39|9600.39|9625.65|9589.65|391
1589826900000|2020-05-18 18:35:00|9630.26|9594.26|9637.07|9601.07|9642.54|9606.54|9629.67|9593.67|390
1589827200000|2020-05-18 18:40:00|9637.3|9601.3|9635.74|9599.74|9637.53|9601.53|9631.84|9595.84|330
1589827500000|2020-05-18 18:45:00|9635.75|9599.75|9632.92|9596.92|9635.84|9599.84|9629.91|9593.91|319
1589827800000|2020-05-18 18:50:00|9632.91|9596.91|9663.96|9627.96|9664.14|9628.14|9631.38|9595.38|496
1589828100000|2020-05-18 18:55:00|9663.97|9627.97|9668.02|9632.02|9671.41|9635.41|9657.65|9621.65|444
1589828400000|2020-05-18 19:00:00|9668.11|9632.11|9679.98|9643.98|9681.97|9645.97|9666.99|9630.99|340
1589828700000|2020-05-18 19:05:00|9679.97|9643.97|9687.37|9651.37|9691.2|9655.2|9678.47|9642.47|520
1589829000000|2020-05-18 19:10:00|9687.24|9651.24|9689.52|9653.52|9691.41|9655.41|9686.99|9650.99|307
1589829300000|2020-05-18 19:15:00|9689.51|9653.51|9707.55|9671.55|9708.58|9672.58|9684.46|9648.46|438
1589829600000|2020-05-18 19:20:00|9706.76|9670.76|9719.16|9683.16|9726.84|9690.84|9698.1|9662.1|539
1589829900000|2020-05-18 19:25:00|9719.15|9683.15|9724.02|9688.02|9726.68|9690.68|9713.52|9677.52|393
1589830200000|2020-05-18 19:30:00|9724.09|9688.09|9709.78|9673.78|9725.72|9689.72|9709.78|9673.78|288
1589830500000|2020-05-18 19:35:00|9709.79|9673.79|9704.89|9668.89|9711.17|9675.17|9697.72|9661.72|370
1589830800000|2020-05-18 19:40:00|9706.17|9670.17|9707.76|9671.76|9710.35|9674.35|9702.15|9666.15|325
1589831100000|2020-05-18 19:45:00|9707.68|9671.68|9699.78|9663.78|9710.73|9674.73|9699.14|9663.14|309
1589831400000|2020-05-18 19:50:00|9699.88|9663.88|9715.82|9679.82|9715.88|9679.88|9699.88|9663.88|352
1589831700000|2020-05-18 19:55:00|9716.09|9680.09|9714.67|9678.67|9720.06|9684.06|9710.02|9674.02|450
1589832000000|2020-05-18 20:00:00|9714.73|9678.73|9709.85|9673.85|9726.28|9690.28|9709.24|9673.24|437
1589832300000|2020-05-18 20:05:00|9710.12|9674.12|9693.81|9657.81|9711.78|9675.78|9693.81|9657.81|290
1589832600000|2020-05-18 20:10:00|9693.82|9657.82|9689.9|9653.9|9696.29|9660.29|9689.9|9653.9|431
1589832900000|2020-05-18 20:15:00|9689.83|9653.83|9691.24|9655.24|9699.45|9663.45|9686.47|9650.47|377
1589833200000|2020-05-18 20:20:00|9691.23|9655.23|9677.59|9641.59|9692.75|9656.75|9676.99|9640.99|547
1589833500000|2020-05-18 20:25:00|9677.58|9641.58|9691.39|9655.39|9691.65|9655.65|9677.32|9641.32|481
1589833800000|2020-05-18 20:30:00|9691.86|9655.86|9686.28|9650.28|9694.73|9658.73|9686.28|9650.28|209
1589834100000|2020-05-18 20:35:00|9686.29|9650.29|9668.98|9632.98|9686.39|9650.39|9667.17|9631.17|568
1589834400000|2020-05-18 20:40:00|9669.01|9633.01|9677.61|9641.61|9677.61|9641.61|9668.85|9632.85|295
1589834700000|2020-05-18 20:45:00|9678.15|9642.15|9685.86|9649.86|9685.86|9649.86|9678.13|9642.13|194
1589835000000|2020-05-18 20:50:00|9685.87|9649.87|9690.87|9654.87|9693.15|9657.15|9685.87|9649.87|208
1589835300000|2020-05-18 20:55:00|9690.76|9654.76|9696.6|9660.6|9698.97|9662.97|9689.51|9653.51|171
1589835600000|2020-05-18 21:00:00|9696.64|9660.64|9693.43|9657.43|9696.77|9660.77|9693.39|9657.39|167
1589835900000|2020-05-18 21:05:00|9693.62|9657.62|9695.01|9659.01|9696.74|9660.74|9692.91|9656.91|207
1589836200000|2020-05-18 21:10:00|9694.78|9658.78|9692.58|9656.58|9694.88|9658.88|9691.78|9655.78|263
1589836500000|2020-05-18 21:15:00|9692.81|9656.81|9709.93|9673.93|9712.53|9676.53|9692.81|9656.81|293
1589836800000|2020-05-18 21:20:00|9709.92|9673.92|9718.91|9682.91|9719.66|9683.66|9709.73|9673.73|160
1589837100000|2020-05-18 21:25:00|9718.9|9682.9|9726.26|9690.26|9729.82|9693.82|9717.82|9681.82|208
1589837400000|2020-05-18 21:30:00|9726.34|9690.34|9726.37|9690.37|9730.15|9694.15|9724.68|9688.68|326
1589837700000|2020-05-18 21:35:00|9726.43|9690.43|9728.2|9692.2|9728.33|9692.33|9717.56|9681.56|302
1589838000000|2020-05-18 21:40:00|9728.22|9692.22|9727.59|9691.59|9729.05|9693.05|9725.27|9689.27|166
1589838300000|2020-05-18 21:45:00|9727.41|9691.41|9722.64|9686.64|9727.75|9691.75|9722.14|9686.14|299
1589838600000|2020-05-18 21:50:00|9722.51|9686.51|9705.5|9669.5|9722.51|9686.51|9701.64|9665.64|421
1589838900000|2020-05-18 21:55:00|9705.49|9669.49|9700.47|9664.47|9706.76|9670.76|9698.63|9662.63|241
1589839200000|2020-05-18 22:00:00|9700.6|9664.6|9700.27|9664.27|9700.68|9664.68|9686.91|9650.91|320
1589839500000|2020-05-18 22:05:00|9700.26|9664.26|9705.84|9669.84|9706.04|9670.04|9698.31|9662.31|196
1589839800000|2020-05-18 22:10:00|9705.99|9669.99|9721.32|9685.32|9722.55|9686.55|9705.78|9669.78|225
1589840100000|2020-05-18 22:15:00|9721.02|9685.02|9747.62|9711.62|9749.03|9713.03|9720.51|9684.51|376
1589840400000|2020-05-18 22:20:00|9747.71|9711.71|9740.25|9704.25|9753.84|9717.84|9740.25|9704.25|329
1589840700000|2020-05-18 22:25:00|9740.24|9704.24|9755.27|9719.27|9755.34|9719.34|9738.93|9702.93|315
1589841000000|2020-05-18 22:30:00|9755.26|9719.26|9747.48|9711.48|9758.8|9722.8|9747.31|9711.31|232
1589841300000|2020-05-18 22:35:00|9747.43|9711.43|9731.96|9695.96|9747.44|9711.44|9730.14|9694.14|309
1589841600000|2020-05-18 22:40:00|9731.94|9695.94|9739.71|9703.71|9739.71|9703.71|9731.94|9695.94|327
1589841900000|2020-05-18 22:45:00|9739.73|9703.73|9751.31|9715.31|9751.31|9715.31|9739.73|9703.73|244
1589842200000|2020-05-18 22:50:00|9750.77|9714.77|9737.24|9701.24|9751.01|9715.01|9737.13|9701.13|253
1589842500000|2020-05-18 22:55:00|9737.21|9701.21|9730.85|9694.85|9737.21|9701.21|9724.58|9688.58|260
1589842800000|2020-05-18 23:00:00|9730.58|9694.58|9757.38|9721.38|9764.88|9728.88|9730.58|9694.58|409
1589843100000|2020-05-18 23:05:00|9757.39|9721.39|9736.65|9700.65|9760.25|9724.25|9735.52|9699.52|541
1589843400000|2020-05-18 23:10:00|9736.64|9700.64|9723.8|9687.8|9736.64|9700.64|9714.9|9678.9|616
1589843700000|2020-05-18 23:15:00|9723.59|9687.59|9730.75|9694.75|9733.2|9697.2|9723.25|9687.25|702
1589844000000|2020-05-18 23:20:00|9730.81|9694.81|9740.49|9704.49|9740.66|9704.66|9730.75|9694.75|582
1589844300000|2020-05-18 23:25:00|9740.5|9704.5|9743.34|9707.34|9745.01|9709.01|9736.61|9700.61|353
1589844600000|2020-05-18 23:30:00|9743.35|9707.35|9759.76|9723.76|9759.8|9723.8|9743.34|9707.34|210
1589844900000|2020-05-18 23:35:00|9759.72|9723.72|9746.08|9710.08|9759.75|9723.75|9744.95|9708.95|680
1589845200000|2020-05-18 23:40:00|9744.5|9708.5|9732.76|9696.76|9744.91|9708.91|9729.36|9693.36|308
1589845500000|2020-05-18 23:45:00|9732.73|9696.73|9735.6|9699.6|9738.51|9702.51|9732.68|9696.68|448
1589845800000|2020-05-18 23:50:00|9735.59|9699.59|9747.17|9711.17|9753.46|9717.46|9735.52|9699.52|253
1589846100000|2020-05-18 23:55:00|9746.27|9710.27|9742.16|9706.16|9748.06|9712.06|9734.77|9698.77|337
1589846400000|2020-05-19 00:00:00|9742.21|9706.21|9658.04|9622.04|9750.23|9714.23|9657.81|9621.81|731
1589846700000|2020-05-19 00:05:00|9657.11|9621.11|9671.57|9635.57|9681.67|9645.67|9649.33|9613.33|789
1589847000000|2020-05-19 00:10:00|9671.58|9635.58|9671.99|9635.99|9676.01|9640.01|9662.1|9626.1|494
1589847300000|2020-05-19 00:15:00|9672.01|9636.01|9658.53|9622.53|9672.56|9636.56|9656.13|9620.13|584
1589847600000|2020-05-19 00:20:00|9658.51|9622.51|9659.25|9623.25|9662.87|9626.87|9640.22|9604.22|898
1589847900000|2020-05-19 00:25:00|9659.23|9623.23|9608.73|9572.73|9659.74|9623.74|9605.76|9569.76|771
1589848200000|2020-05-19 00:30:00|9608.61|9572.61|9615.37|9579.37|9636.06|9600.06|9607.58|9571.58|644
1589848500000|2020-05-19 00:35:00|9616.19|9580.19|9626.42|9590.42|9634.72|9598.72|9592.35|9556.35|644
1589848800000|2020-05-19 00:40:00|9626.54|9590.54|9639.67|9603.67|9641.22|9605.22|9619.36|9583.36|578
1589849100000|2020-05-19 00:45:00|9639.99|9603.99|9634.03|9598.03|9644.42|9608.42|9630.24|9594.24|377
1589849400000|2020-05-19 00:50:00|9634.37|9598.37|9626.81|9590.81|9638.56|9602.56|9626.78|9590.78|384
1589849700000|2020-05-19 00:55:00|9626.8|9590.8|9648.11|9612.11|9648.76|9612.76|9626.24|9590.24|278
1589850000000|2020-05-19 01:00:00|9647.34|9611.34|9662.52|9626.52|9663.44|9627.44|9644.27|9608.27|294
1589850300000|2020-05-19 01:05:00|9662.25|9626.25|9653.72|9617.72|9664.73|9628.73|9653.72|9617.72|224
1589850600000|2020-05-19 01:10:00|9653.76|9617.76|9644.33|9608.33|9654|9618|9642.09|9606.09|186
1589850900000|2020-05-19 01:15:00|9644.36|9608.36|9646.36|9610.36|9652.88|9616.88|9644.34|9608.34|343
1589851200000|2020-05-19 01:20:00|9646.2|9610.2|9653.86|9617.86|9655.79|9619.79|9645.15|9609.15|184
1589851500000|2020-05-19 01:25:00|9654.14|9618.14|9651.58|9615.58|9656.29|9620.29|9649.5|9613.5|210
1589851800000|2020-05-19 01:30:00|9651.64|9615.64|9658.18|9622.18|9658.52|9622.52|9643.58|9607.58|275
1589852100000|2020-05-19 01:35:00|9658.1|9622.1|9657.76|9621.76|9666.2|9630.2|9655.73|9619.73|248
1589852400000|2020-05-19 01:40:00|9657.77|9621.77|9663.91|9627.91|9669.1|9633.1|9657.77|9621.77|219
1589852700000|2020-05-19 01:45:00|9663.82|9627.82|9667.77|9631.77|9674.19|9638.19|9661.93|9625.93|246
1589853000000|2020-05-19 01:50:00|9667.78|9631.78|9661.49|9625.49|9673.68|9637.68|9660.55|9624.55|341
1589853300000|2020-05-19 01:55:00|9662.32|9626.32|9664.66|9628.66|9667.99|9631.99|9660.07|9624.07|259
1589853600000|2020-05-19 02:00:00|9664.65|9628.65|9640.99|9604.99|9665.69|9629.69|9640.61|9604.61|293
1589853900000|2020-05-19 02:05:00|9640.29|9604.29|9625|9589|9640.29|9604.29|9617.7|9581.7|518
1589854200000|2020-05-19 02:10:00|9625.42|9589.42|9606.64|9570.64|9636.65|9600.65|9606.64|9570.64|426
1589854500000|2020-05-19 02:15:00|9606.54|9570.54|9597.06|9561.06|9606.74|9570.74|9553.59|9517.59|724
1589854800000|2020-05-19 02:20:00|9597.02|9561.02|9623.1|9587.1|9623.18|9587.18|9595.2|9559.2|423
1589855100000|2020-05-19 02:25:00|9623.05|9587.05|9625.59|9589.59|9632.92|9596.92|9619.25|9583.25|313
1589855400000|2020-05-19 02:30:00|9624.93|9588.93|9615.25|9579.25|9628.59|9592.59|9615.16|9579.16|268
1589855700000|2020-05-19 02:35:00|9615.38|9579.38|9618.32|9582.32|9621.49|9585.49|9615.38|9579.38|245
1589856000000|2020-05-19 02:40:00|9617.53|9581.53|9595.73|9559.73|9617.53|9581.53|9586.24|9550.24|430
1589856300000|2020-05-19 02:45:00|9595.71|9559.71|9585.21|9549.21|9595.94|9559.94|9580.08|9544.08|419
1589856600000|2020-05-19 02:50:00|9585.16|9549.16|9595.55|9559.55|9600.05|9564.05|9585.07|9549.07|222
1589856900000|2020-05-19 02:55:00|9595.57|9559.57|9620.75|9584.75|9622.28|9586.28|9593.96|9557.96|462
1589857200000|2020-05-19 03:00:00|9620.63|9584.63|9625.11|9589.11|9625.92|9589.92|9611.95|9575.95|414
1589857500000|2020-05-19 03:05:00|9625.1|9589.1|9629.95|9593.95|9633.21|9597.21|9620.79|9584.79|286
1589857800000|2020-05-19 03:10:00|9629.96|9593.96|9624.52|9588.52|9632.64|9596.64|9624.14|9588.14|196
1589858100000|2020-05-19 03:15:00|9624.36|9588.36|9632.36|9596.36|9635.14|9599.14|9624.08|9588.08|245
1589858400000|2020-05-19 03:20:00|9632.39|9596.39|9631.43|9595.43|9640.29|9604.29|9630.25|9594.25|369
1589858700000|2020-05-19 03:25:00|9631.95|9595.95|9615.15|9579.15|9631.95|9595.95|9613.56|9577.56|176
1589859000000|2020-05-19 03:30:00|9615.14|9579.14|9608.81|9572.81|9615.14|9579.14|9599.69|9563.69|325
1589859300000|2020-05-19 03:35:00|9608.82|9572.82|9596|9560|9608.83|9572.83|9594.4|9558.4|229
1589859600000|2020-05-19 03:40:00|9596.47|9560.47|9592.91|9556.91|9603.37|9567.37|9591.98|9555.98|230
1589859900000|2020-05-19 03:45:00|9592.29|9556.29|9576.69|9540.69|9596.29|9560.29|9573.78|9537.78|447
1589860200000|2020-05-19 03:50:00|9576.68|9540.68|9519.04|9483.04|9576.77|9540.77|9500.9|9464.9|569
1589860500000|2020-05-19 03:55:00|9519.07|9483.07|9541.36|9505.36|9544.15|9508.15|9518.79|9482.79|662
1589860800000|2020-05-19 04:00:00|9541.7|9505.7|9546.03|9510.03|9559.52|9523.52|9538.98|9502.98|803
1589861100000|2020-05-19 04:05:00|9546.05|9510.05|9544.86|9508.86|9550.4|9514.4|9544.39|9508.39|320
1589861400000|2020-05-19 04:10:00|9544.52|9508.52|9517.09|9481.09|9544.62|9508.62|9485.27|9449.27|662
1589861700000|2020-05-19 04:15:00|9517.11|9481.11|9549.58|9513.58|9552.18|9516.18|9517.11|9481.11|690
1589862000000|2020-05-19 04:20:00|9550.19|9514.19|9540.13|9504.13|9550.58|9514.58|9540.13|9504.13|298
1589862300000|2020-05-19 04:25:00|9540.12|9504.12|9555.57|9519.57|9555.58|9519.58|9529.73|9493.73|458
1589862600000|2020-05-19 04:30:00|9555.58|9519.58|9560.06|9524.06|9562.76|9526.76|9553.07|9517.07|302
1589862900000|2020-05-19 04:35:00|9560.07|9524.07|9570.05|9534.05|9578|9542|9559.14|9523.14|392
1589863200000|2020-05-19 04:40:00|9569.63|9533.63|9557.31|9521.31|9570.68|9534.68|9557.24|9521.24|382
1589863500000|2020-05-19 04:45:00|9557.32|9521.32|9562.48|9526.48|9568.21|9532.21|9556.26|9520.26|605
1589863800000|2020-05-19 04:50:00|9562.49|9526.49|9552.18|9516.18|9564.72|9528.72|9551.89|9515.89|177
1589864100000|2020-05-19 04:55:00|9552.08|9516.08|9538.7|9502.7|9552.08|9516.08|9536.47|9500.47|265
1589864400000|2020-05-19 05:00:00|9538.71|9502.71|9567.96|9531.96|9568.77|9532.77|9537.68|9501.68|349
1589864700000|2020-05-19 05:05:00|9567.97|9531.97|9575.44|9539.44|9575.94|9539.94|9567.08|9531.08|298
1589865000000|2020-05-19 05:10:00|9575.54|9539.54|9564.73|9528.73|9580.04|9544.04|9558.48|9522.48|285
1589865300000|2020-05-19 05:15:00|9564.67|9528.67|9566.22|9530.22|9576.05|9540.05|9558.7|9522.7|346
1589865600000|2020-05-19 05:20:00|9566.25|9530.25|9543.98|9507.98|9566.25|9530.25|9543.57|9507.57|368
1589865900000|2020-05-19 05:25:00|9543.99|9507.99|9535.74|9499.74|9550.2|9514.2|9535.73|9499.73|357
1589866200000|2020-05-19 05:30:00|9535.9|9499.9|9550.03|9514.03|9551.41|9515.41|9533.75|9497.75|393
1589866500000|2020-05-19 05:35:00|9549.7|9513.7|9564.83|9528.83|9564.99|9528.99|9549.7|9513.7|400
1589866800000|2020-05-19 05:40:00|9564.86|9528.86|9594.8|9558.8|9596.22|9560.22|9563.56|9527.56|502
1589867100000|2020-05-19 05:45:00|9594.81|9558.81|9604.62|9568.62|9606.47|9570.47|9592.69|9556.69|612
1589867400000|2020-05-19 05:50:00|9604.37|9568.37|9608.62|9572.62|9611.63|9575.63|9604.06|9568.06|387
1589867700000|2020-05-19 05:55:00|9608.63|9572.63|9609.35|9573.35|9610.38|9574.38|9602.91|9566.91|409
1589868000000|2020-05-19 06:00:00|9609.28|9573.28|9606.13|9570.13|9620.76|9584.76|9606.13|9570.13|291
1589868300000|2020-05-19 06:05:00|9606.22|9570.22|9609.79|9573.79|9610.23|9574.23|9602.09|9566.09|241
1589868600000|2020-05-19 06:10:00|9610.33|9574.33|9600.32|9564.32|9610.34|9574.34|9598.07|9562.07|426
1589868900000|2020-05-19 06:15:00|9600.34|9564.34|9597.3|9561.3|9601.36|9565.36|9594.83|9558.83|343
1589869200000|2020-05-19 06:20:00|9597.33|9561.33|9610.52|9574.52|9611.98|9575.98|9596.9|9560.9|358
1589869500000|2020-05-19 06:25:00|9610.62|9574.62|9605.87|9569.87|9612.16|9576.16|9605.87|9569.87|437
1589869800000|2020-05-19 06:30:00|9605.86|9569.86|9616.97|9580.97|9619.06|9583.06|9604.65|9568.65|220
1589870100000|2020-05-19 06:35:00|9617|9581|9623.97|9587.97|9627.8|9591.8|9617|9581|447
1589870400000|2020-05-19 06:40:00|9624.03|9588.03|9602.87|9566.87|9624.07|9588.07|9602.33|9566.33|433
1589870700000|2020-05-19 06:45:00|9602.7|9566.7|9605.59|9569.59|9608.74|9572.74|9598.37|9562.37|495
1589871000000|2020-05-19 06:50:00|9605.58|9569.58|9604.01|9568.01|9609.12|9573.12|9603.99|9567.99|432
1589871300000|2020-05-19 06:55:00|9604.06|9568.06|9595.6|9559.6|9605.14|9569.14|9595.28|9559.28|625
1589871600000|2020-05-19 07:00:00|9595.69|9559.69|9613.46|9577.46|9614.24|9578.24|9592.83|9556.83|416
1589871900000|2020-05-19 07:05:00|9613.5|9577.5|9615.83|9579.83|9616.93|9580.93|9610.21|9574.21|289
1589872200000|2020-05-19 07:10:00|9615.8|9579.8|9625.05|9589.05|9627.4|9591.4|9613.89|9577.89|275
1589872500000|2020-05-19 07:15:00|9625.24|9589.24|9616.99|9580.99|9625.51|9589.51|9616.1|9580.1|274
1589872800000|2020-05-19 07:20:00|9616.98|9580.98|9608.39|9572.39|9616.99|9580.99|9606.11|9570.11|224
1589873100000|2020-05-19 07:25:00|9608.75|9572.75|9603.57|9567.57|9609.04|9573.04|9599.14|9563.14|583
1589873400000|2020-05-19 07:30:00|9603.63|9567.63|9617.31|9581.31|9617.38|9581.38|9603.63|9567.63|272
1589873700000|2020-05-19 07:35:00|9617.32|9581.32|9611.94|9575.94|9618.52|9582.52|9610.54|9574.54|295
1589874000000|2020-05-19 07:40:00|9611.93|9575.93|9603.27|9567.27|9613.09|9577.09|9602.27|9566.27|360
1589874300000|2020-05-19 07:45:00|9603.28|9567.28|9604.29|9568.29|9604.57|9568.57|9600|9564|199
1589874600000|2020-05-19 07:50:00|9604.39|9568.39|9574.43|9538.43|9607.83|9571.83|9569.4|9533.4|518
1589874900000|2020-05-19 07:55:00|9574.64|9538.64|9579.46|9543.46|9579.89|9543.89|9569.93|9533.93|376
1589875200000|2020-05-19 08:00:00|9579.49|9543.49|9693.41|9657.41|9696.48|9660.48|9579.49|9543.49|777
1589875500000|2020-05-19 08:05:00|9693.39|9657.39|9713.75|9677.75|9728.56|9692.56|9683.66|9647.66|767
1589875800000|2020-05-19 08:10:00|9713.89|9677.89|9706.35|9670.35|9717.11|9681.11|9703.05|9667.05|554
1589876100000|2020-05-19 08:15:00|9706.37|9670.37|9798.98|9762.98|9815.3|9779.3|9706.27|9670.27|842
1589876400000|2020-05-19 08:20:00|9799.62|9763.62|9811.32|9775.32|9827.91|9791.91|9792.27|9756.27|857
1589876700000|2020-05-19 08:25:00|9811.34|9775.34|9800.39|9764.39|9821.2|9785.2|9797.88|9761.88|755
1589877000000|2020-05-19 08:30:00|9800.6|9764.6|9796.1|9760.1|9812.5|9776.5|9787.66|9751.66|605
1589877300000|2020-05-19 08:35:00|9796.11|9760.11|9799.4|9763.4|9801.09|9765.09|9786.72|9750.72|471
1589877600000|2020-05-19 08:40:00|9797.81|9761.81|9823.14|9787.14|9831.59|9795.59|9797.23|9761.23|516
1589877900000|2020-05-19 08:45:00|9823.15|9787.15|9819.03|9783.03|9824.69|9788.69|9808.6|9772.6|412
1589878200000|2020-05-19 08:50:00|9819.01|9783.01|9816.05|9780.05|9819.01|9783.01|9803.33|9767.33|336
1589878500000|2020-05-19 08:55:00|9816.06|9780.06|9819.3|9783.3|9831.21|9795.21|9816.01|9780.01|369
1589878800000|2020-05-19 09:00:00|9818.16|9782.16|9792.67|9756.67|9824.55|9788.55|9792.67|9756.67|473
1589879100000|2020-05-19 09:05:00|9792.62|9756.62|9806.42|9770.42|9809.17|9773.17|9792.61|9756.61|454
1589879400000|2020-05-19 09:10:00|9806.43|9770.43|9793.06|9757.06|9806.43|9770.43|9781.36|9745.36|479
1589879700000|2020-05-19 09:15:00|9792.86|9756.86|9794.15|9758.15|9797.31|9761.31|9787.21|9751.21|400
1589880000000|2020-05-19 09:20:00|9793.19|9757.19|9788.06|9752.06|9794.48|9758.48|9783.29|9747.29|291
1589880300000|2020-05-19 09:25:00|9787.96|9751.96|9791|9755|9797.41|9761.41|9787.62|9751.62|385
1589880600000|2020-05-19 09:30:00|9791.01|9755.01|9810.44|9774.44|9816.63|9780.63|9791.01|9755.01|327
1589880900000|2020-05-19 09:35:00|9810.48|9774.48|9797.52|9761.52|9811.55|9775.55|9797.36|9761.36|347
1589881200000|2020-05-19 09:40:00|9797.48|9761.48|9803.22|9767.22|9807.04|9771.04|9797.2|9761.2|232
1589881500000|2020-05-19 09:45:00|9803.23|9767.23|9816.09|9780.09|9817.66|9781.66|9797.42|9761.42|285
1589881800000|2020-05-19 09:50:00|9816.11|9780.11|9791.96|9755.96|9821.39|9785.39|9791.63|9755.63|471
1589882100000|2020-05-19 09:55:00|9791.99|9755.99|9801.17|9765.17|9801.17|9765.17|9789.95|9753.95|240
1589882400000|2020-05-19 10:00:00|9801.16|9765.16|9789.86|9753.86|9809|9773|9789.64|9753.64|361
1589882700000|2020-05-19 10:05:00|9789.85|9753.85|9798.57|9762.57|9800.13|9764.13|9786.92|9750.92|401
1589883000000|2020-05-19 10:10:00|9798.56|9762.56|9776.98|9740.98|9798.63|9762.63|9773.53|9737.53|455
1589883300000|2020-05-19 10:15:00|9776.99|9740.99|9792.41|9756.41|9798.17|9762.17|9776.99|9740.99|445
1589883600000|2020-05-19 10:20:00|9792.42|9756.42|9798.06|9762.06|9798.3|9762.3|9791.27|9755.27|379
1589883900000|2020-05-19 10:25:00|9798.05|9762.05|9805.68|9769.68|9805.68|9769.68|9797.96|9761.96|266
1589884200000|2020-05-19 10:30:00|9805.7|9769.7|9814.39|9778.39|9815.15|9779.15|9805.7|9769.7|230
1589884500000|2020-05-19 10:35:00|9814.73|9778.73|9806.44|9770.44|9816.95|9780.95|9806.44|9770.44|227
1589884800000|2020-05-19 10:40:00|9806.35|9770.35|9805.48|9769.48|9806.35|9770.35|9798.59|9762.59|191
1589885100000|2020-05-19 10:45:00|9805.5|9769.5|9802.01|9766.01|9811.66|9775.66|9801.97|9765.97|121
1589885400000|2020-05-19 10:50:00|9801.93|9765.93|9800.01|9764.01|9802.91|9766.91|9797.56|9761.56|166
1589885700000|2020-05-19 10:55:00|9800|9764|9801.68|9765.68|9807.21|9771.21|9795.51|9759.51|275
1589886000000|2020-05-19 11:00:00|9801.89|9765.89|9811.52|9775.52|9817.29|9781.29|9801.89|9765.89|298
1589886300000|2020-05-19 11:05:00|9811.5|9775.5|9812.07|9776.07|9820.82|9784.82|9811.37|9775.37|239
1589886600000|2020-05-19 11:10:00|9811.81|9775.81|9826.94|9790.94|9827.11|9791.11|9811.81|9775.81|227
1589886900000|2020-05-19 11:15:00|9826.96|9790.96|9902.36|9866.36|9902.36|9866.36|9826.93|9790.93|609
1589887200000|2020-05-19 11:20:00|9901.61|9865.61|9877.34|9841.34|9910.18|9874.18|9873.6|9837.6|614
1589887500000|2020-05-19 11:25:00|9877.39|9841.39|9783.81|9747.81|9884.76|9848.76|9765.32|9729.32|621
1589887800000|2020-05-19 11:30:00|9785.08|9749.08|9784.97|9748.97|9810.11|9774.11|9773.33|9737.33|944
1589888100000|2020-05-19 11:35:00|9785.41|9749.41|9788.52|9752.52|9796.49|9760.49|9781.85|9745.85|541
1589888400000|2020-05-19 11:40:00|9788.53|9752.53|9775.36|9739.36|9789.64|9753.64|9772.15|9736.15|598
1589888700000|2020-05-19 11:45:00|9775.35|9739.35|9786.3|9750.3|9789.3|9753.3|9767.09|9731.09|617
1589889000000|2020-05-19 11:50:00|9786.31|9750.31|9747.08|9711.08|9786.63|9750.63|9708.86|9672.86|723
1589889300000|2020-05-19 11:55:00|9744.4|9708.4|9750.15|9714.15|9751.59|9715.59|9732.74|9696.74|612
1589889600000|2020-05-19 12:00:00|9750.16|9714.16|9743.32|9707.32|9764.64|9728.64|9743.18|9707.18|381
1589889900000|2020-05-19 12:05:00|9743.35|9707.35|9703.07|9667.07|9746.67|9710.67|9702.58|9666.58|735
1589890200000|2020-05-19 12:10:00|9703.06|9667.06|9667.57|9631.57|9703.06|9667.06|9648.32|9612.32|827
1589890500000|2020-05-19 12:15:00|9667.56|9631.56|9658.77|9622.77|9687.75|9651.75|9650.69|9614.69|715
1589890800000|2020-05-19 12:20:00|9658.67|9622.67|9687.04|9651.04|9687.83|9651.83|9655.17|9619.17|560
1589891100000|2020-05-19 12:25:00|9687.08|9651.08|9681.1|9645.1|9692.53|9656.53|9665.91|9629.91|302
1589891400000|2020-05-19 12:30:00|9681.01|9645.01|9674.92|9638.92|9700.12|9664.12|9674.2|9638.2|255
1589891700000|2020-05-19 12:35:00|9675.06|9639.06|9640.41|9604.41|9677.26|9641.26|9623.59|9587.59|468
1589892000000|2020-05-19 12:40:00|9640.42|9604.42|9623.15|9587.15|9641.57|9605.57|9581.18|9545.18|753
1589892300000|2020-05-19 12:45:00|9622.62|9586.62|9639.01|9603.01|9641.12|9605.12|9619.84|9583.84|400
1589892600000|2020-05-19 12:50:00|9638.75|9602.75|9638.98|9602.98|9651.32|9615.32|9622.1|9586.1|388
1589892900000|2020-05-19 12:55:00|9638.95|9602.95|9633.45|9597.45|9648.65|9612.65|9632.6|9596.6|228
1589893200000|2020-05-19 13:00:00|9633.48|9597.48|9658.89|9622.89|9664.34|9628.34|9625.01|9589.01|331
1589893500000|2020-05-19 13:05:00|9658.83|9622.83|9663.41|9627.41|9672.13|9636.13|9658.83|9622.83|350
1589893800000|2020-05-19 13:10:00|9663.42|9627.42|9650.37|9614.37|9664.01|9628.01|9644.72|9608.72|227
1589894100000|2020-05-19 13:15:00|9650.76|9614.76|9668.52|9632.52|9668.52|9632.52|9642.83|9606.83|324
1589894400000|2020-05-19 13:20:00|9668.37|9632.37|9679.21|9643.21|9680.92|9644.92|9662.73|9626.73|300
1589894700000|2020-05-19 13:25:00|9680.11|9644.11|9687.4|9651.4|9689.62|9653.62|9679.79|9643.79|375
1589895000000|2020-05-19 13:30:00|9687.39|9651.39|9681.74|9645.74|9687.39|9651.39|9679.21|9643.21|336
1589895300000|2020-05-19 13:35:00|9682.28|9646.28|9686.33|9650.33|9694.53|9658.53|9681.84|9645.84|173
1589895600000|2020-05-19 13:40:00|9686.29|9650.29|9661.89|9625.89|9686.29|9650.29|9633.36|9597.36|766
1589895900000|2020-05-19 13:45:00|9661.76|9625.76|9643.87|9607.87|9661.76|9625.76|9615.44|9579.44|678
1589896200000|2020-05-19 13:50:00|9643.88|9607.88|9652.61|9616.61|9652.99|9616.99|9638.49|9602.49|520
1589896500000|2020-05-19 13:55:00|9652.6|9616.6|9681.79|9645.79|9681.8|9645.8|9647.76|9611.76|573
1589896800000|2020-05-19 14:00:00|9681.78|9645.78|9711.98|9675.98|9726.17|9690.17|9681.67|9645.67|707
1589897100000|2020-05-19 14:05:00|9711.97|9675.97|9717.12|9681.12|9720.93|9684.93|9711.62|9675.62|496
1589897400000|2020-05-19 14:10:00|9717.07|9681.07|9713.65|9677.65|9722|9686|9711.74|9675.74|395
1589897700000|2020-05-19 14:15:00|9713.67|9677.67|9738.01|9702.01|9741.74|9705.74|9711.12|9675.12|507
1589898000000|2020-05-19 14:20:00|9737.48|9701.48|9714.46|9678.46|9738.01|9702.01|9714.46|9678.46|491
1589898300000|2020-05-19 14:25:00|9714.67|9678.67|9708.85|9672.85|9723.18|9687.18|9707.04|9671.04|429
1589898600000|2020-05-19 14:30:00|9708.89|9672.89|9720.88|9684.88|9720.88|9684.88|9706.13|9670.13|359
1589898900000|2020-05-19 14:35:00|9720.93|9684.93|9698.72|9662.72|9723.33|9687.33|9695.92|9659.92|470
1589899200000|2020-05-19 14:40:00|9699.23|9663.23|9692.3|9656.3|9711.09|9675.09|9690.98|9654.98|576
1589899500000|2020-05-19 14:45:00|9691.71|9655.71|9694.54|9658.54|9694.57|9658.57|9685.09|9649.09|444
1589899800000|2020-05-19 14:50:00|9694.53|9658.53|9707.86|9671.86|9708.05|9672.05|9694.49|9658.49|453
1589900100000|2020-05-19 14:55:00|9707.85|9671.85|9712.48|9676.48|9715.39|9679.39|9706.17|9670.17|436
1589900400000|2020-05-19 15:00:00|9712.49|9676.49|9683.93|9647.93|9713.45|9677.45|9683.63|9647.63|495
1589900700000|2020-05-19 15:05:00|9684.16|9648.16|9681.58|9645.58|9684.16|9648.16|9659.82|9623.82|462
1589901000000|2020-05-19 15:10:00|9681.57|9645.57|9734.24|9698.24|9737.49|9701.49|9681.19|9645.19|573
1589901300000|2020-05-19 15:15:00|9734.99|9698.99|9735.95|9699.95|9742.67|9706.67|9733.38|9697.38|577
1589901600000|2020-05-19 15:20:00|9735.94|9699.94|9731.77|9695.77|9737.04|9701.04|9722.87|9686.87|438
1589901900000|2020-05-19 15:25:00|9731.75|9695.75|9722.96|9686.96|9734.28|9698.28|9720.25|9684.25|413
1589902200000|2020-05-19 15:30:00|9724.12|9688.12|9733.06|9697.06|9734.98|9698.98|9721.92|9685.92|294
1589902500000|2020-05-19 15:35:00|9733.07|9697.07|9710.04|9674.04|9734.92|9698.92|9710.04|9674.04|231
1589902800000|2020-05-19 15:40:00|9708.37|9672.37|9706.68|9670.68|9709.46|9673.46|9700.99|9664.99|437
1589903100000|2020-05-19 15:45:00|9706.06|9670.06|9686.16|9650.16|9707.2|9671.2|9675.08|9639.08|509
1589903400000|2020-05-19 15:50:00|9686.17|9650.17|9692.84|9656.84|9695.6|9659.6|9686.17|9650.17|333
1589903700000|2020-05-19 15:55:00|9692.85|9656.85|9699.56|9663.56|9702.04|9666.04|9686.29|9650.29|184
1589904000000|2020-05-19 16:00:00|9699.83|9663.83|9692.12|9656.12|9701.21|9665.21|9683.84|9647.84|378
1589904300000|2020-05-19 16:05:00|9692.19|9656.19|9713.7|9677.7|9713.7|9677.7|9684.46|9648.46|345
1589904600000|2020-05-19 16:10:00|9714.01|9678.01|9730.08|9694.08|9732.7|9696.7|9714.01|9678.01|415
1589904900000|2020-05-19 16:15:00|9730.07|9694.07|9731.5|9695.5|9739.97|9703.97|9725.86|9689.86|290
1589905200000|2020-05-19 16:20:00|9731.52|9695.52|9728.66|9692.66|9731.52|9695.52|9724.49|9688.49|276
1589905500000|2020-05-19 16:25:00|9733.29|9697.29|9741.84|9705.84|9744.69|9708.69|9732.64|9696.64|344
1589905800000|2020-05-19 16:30:00|9741.85|9705.85|9726.88|9690.88|9743.25|9707.25|9726.87|9690.87|321
1589906100000|2020-05-19 16:35:00|9727.06|9691.06|9712.75|9676.75|9727.06|9691.06|9712.6|9676.6|341
1589906400000|2020-05-19 16:40:00|9712.76|9676.76|9715.23|9679.23|9722.4|9686.4|9708.9|9672.9|326
1589906700000|2020-05-19 16:45:00|9715.17|9679.17|9711.78|9675.78|9716.47|9680.47|9708.67|9672.67|481
1589907000000|2020-05-19 16:50:00|9711.79|9675.79|9713.56|9677.56|9713.9|9677.9|9696.07|9660.07|541
1589907300000|2020-05-19 16:55:00|9713.85|9677.85|9713.95|9677.95|9715.07|9679.07|9705.31|9669.31|393
1589907600000|2020-05-19 17:00:00|9713.63|9677.63|9724.21|9688.21|9729.02|9693.02|9711.72|9675.72|322
1589907900000|2020-05-19 17:05:00|9724.33|9688.33|9696.49|9660.49|9724.41|9688.41|9692.14|9656.14|403
1589908200000|2020-05-19 17:10:00|9697.27|9661.27|9689.37|9653.37|9705.1|9669.1|9686.83|9650.83|496
1589908500000|2020-05-19 17:15:00|9689.26|9653.26|9698.23|9662.23|9699.42|9663.42|9683.67|9647.67|621
1589908800000|2020-05-19 17:20:00|9698.28|9662.28|9693.07|9657.07|9700.73|9664.73|9692.22|9656.22|207
1589909100000|2020-05-19 17:25:00|9693.08|9657.08|9689.17|9653.17|9701.44|9665.44|9689.17|9653.17|259
1589909400000|2020-05-19 17:30:00|9689.16|9653.16|9653.65|9617.65|9689.16|9653.16|9646.35|9610.35|637
1589909700000|2020-05-19 17:35:00|9653.62|9617.62|9672.12|9636.12|9672.15|9636.15|9653.62|9617.62|469
1589910000000|2020-05-19 17:40:00|9672.14|9636.14|9670.76|9634.76|9678.02|9642.02|9670.3|9634.3|623
1589910300000|2020-05-19 17:45:00|9670.85|9634.85|9686.85|9650.85|9689.5|9653.5|9670.79|9634.79|438
1589910600000|2020-05-19 17:50:00|9686.15|9650.15|9681.32|9645.32|9688.74|9652.74|9680.49|9644.49|222
1589910900000|2020-05-19 17:55:00|9681.31|9645.31|9676.73|9640.73|9681.31|9645.31|9674|9638|213
1589911200000|2020-05-19 18:00:00|9676.75|9640.75|9679.73|9643.73|9680.24|9644.24|9671.46|9635.46|227
1589911500000|2020-05-19 18:05:00|9679.72|9643.72|9693.61|9657.61|9694.26|9658.26|9679.72|9643.72|290
1589911800000|2020-05-19 18:10:00|9693.66|9657.66|9702.11|9666.11|9706.49|9670.49|9693.56|9657.56|244
1589912100000|2020-05-19 18:15:00|9703.52|9667.52|9704.13|9668.13|9704.37|9668.37|9696.2|9660.2|312
1589912400000|2020-05-19 18:20:00|9703.32|9667.32|9700.97|9664.97|9704.8|9668.8|9699.67|9663.67|254
1589912700000|2020-05-19 18:25:00|9700.98|9664.98|9707.95|9671.95|9709.61|9673.61|9698.2|9662.2|228
1589913000000|2020-05-19 18:30:00|9707.94|9671.94|9715.41|9679.41|9717.7|9681.7|9707.92|9671.92|282
1589913300000|2020-05-19 18:35:00|9715.27|9679.27|9708.75|9672.75|9715.35|9679.35|9706.99|9670.99|268
1589913600000|2020-05-19 18:40:00|9708.61|9672.61|9726.96|9690.96|9727.8|9691.8|9707.65|9671.65|245
1589913900000|2020-05-19 18:45:00|9726.97|9690.97|9722.88|9686.88|9728.91|9692.91|9722.79|9686.79|221
1589914200000|2020-05-19 18:50:00|9723.13|9687.13|9733.4|9697.4|9734.69|9698.69|9723.13|9687.13|184
1589914500000|2020-05-19 18:55:00|9733.59|9697.59|9717.9|9681.9|9733.86|9697.86|9716.89|9680.89|188
1589914800000|2020-05-19 19:00:00|9717.91|9681.91|9725.23|9689.23|9732.57|9696.57|9717.9|9681.9|250
1589915100000|2020-05-19 19:05:00|9725.24|9689.24|9708.69|9672.69|9730.31|9694.31|9708.69|9672.69|339
1589915400000|2020-05-19 19:10:00|9708.68|9672.68|9702|9666|9711.67|9675.67|9701.93|9665.93|224
1589915700000|2020-05-19 19:15:00|9701.98|9665.98|9703.49|9667.49|9705.89|9669.89|9701.64|9665.64|133
1589916000000|2020-05-19 19:20:00|9704.85|9668.85|9694.42|9658.42|9704.93|9668.93|9694.41|9658.41|219
1589916300000|2020-05-19 19:25:00|9695.15|9659.15|9690.52|9654.52|9697.16|9661.16|9684.47|9648.47|178
1589916600000|2020-05-19 19:30:00|9690.51|9654.51|9683.4|9647.4|9697.87|9661.87|9683.4|9647.4|242
1589916900000|2020-05-19 19:35:00|9683.39|9647.39|9687.74|9651.74|9688.77|9652.77|9680.07|9644.07|145
1589917200000|2020-05-19 19:40:00|9687.77|9651.77|9694.84|9658.84|9696.72|9660.72|9686.96|9650.96|252
1589917500000|2020-05-19 19:45:00|9694.83|9658.83|9698.34|9662.34|9698.34|9662.34|9690.38|9654.38|287
1589917800000|2020-05-19 19:50:00|9698.18|9662.18|9683.58|9647.58|9700.58|9664.58|9682.1|9646.1|383
1589918100000|2020-05-19 19:55:00|9683.43|9647.43|9658.67|9622.67|9683.62|9647.62|9657.66|9621.66|373
1589918400000|2020-05-19 20:00:00|9658.68|9622.68|9666.04|9630.04|9668.11|9632.11|9658.68|9622.68|479
1589918700000|2020-05-19 20:05:00|9666.16|9630.16|9671.03|9635.03|9676.66|9640.66|9664.65|9628.65|405
1589919000000|2020-05-19 20:10:00|9671.04|9635.04|9665.57|9629.57|9671.61|9635.61|9665.07|9629.07|388
1589919300000|2020-05-19 20:15:00|9665.58|9629.58|9675.59|9639.59|9676.57|9640.57|9665.58|9629.58|409
1589919600000|2020-05-19 20:20:00|9675.32|9639.32|9652.64|9616.64|9675.32|9639.32|9646.31|9610.31|458
1589919900000|2020-05-19 20:25:00|9652.62|9616.62|9665.41|9629.41|9668.6|9632.6|9639.35|9603.35|536
1589920200000|2020-05-19 20:30:00|9664.73|9628.73|9680.62|9644.62|9683.18|9647.18|9664.44|9628.44|404
1589920500000|2020-05-19 20:35:00|9680.59|9644.59|9681.96|9645.96|9686.23|9650.23|9680.57|9644.57|199
1589920800000|2020-05-19 20:40:00|9681.86|9645.86|9684.66|9648.66|9686.38|9650.38|9681.17|9645.17|116
1589921100000|2020-05-19 20:45:00|9685.27|9649.27|9688.14|9652.14|9694.39|9658.39|9683.19|9647.19|406
1589921400000|2020-05-19 20:50:00|9688.13|9652.13|9686.2|9650.2|9689.63|9653.63|9685.98|9649.98|170
1589921700000|2020-05-19 20:55:00|9686.19|9650.19|9706.61|9670.61|9714.1|9678.1|9684.69|9648.69|356
1589922000000|2020-05-19 21:00:00|9706.6|9670.6|9699.19|9663.19|9708.98|9672.98|9698.75|9662.75|270
1589922300000|2020-05-19 21:05:00|9699.22|9663.22|9702.74|9666.74|9706.05|9670.05|9697.66|9661.66|441
1589922600000|2020-05-19 21:10:00|9702.22|9666.22|9693.55|9657.55|9702.22|9666.22|9693.52|9657.52|480
1589922900000|2020-05-19 21:15:00|9693.54|9657.54|9694.71|9658.71|9696.28|9660.28|9690.56|9654.56|505
1589923200000|2020-05-19 21:20:00|9694.72|9658.72|9697.17|9661.17|9697.17|9661.17|9693.32|9657.32|200
1589923500000|2020-05-19 21:25:00|9697.24|9661.24|9708.86|9672.86|9708.86|9672.86|9695.86|9659.86|172
1589923800000|2020-05-19 21:30:00|9708.88|9672.88|9713.74|9677.74|9716.58|9680.58|9708.81|9672.81|334
1589924100000|2020-05-19 21:35:00|9713.19|9677.19|9708.37|9672.37|9713.42|9677.42|9708.37|9672.37|265
1589924400000|2020-05-19 21:40:00|9708.36|9672.36|9700.11|9664.11|9708.36|9672.36|9700.1|9664.1|387
1589924700000|2020-05-19 21:45:00|9700.03|9664.03|9690.81|9654.81|9702.66|9666.66|9682.04|9646.04|511
1589925000000|2020-05-19 21:50:00|9690.82|9654.82|9695.4|9659.4|9696.16|9660.16|9690.81|9654.81|387
1589925300000|2020-05-19 21:55:00|9695.58|9659.58|9701.55|9665.55|9701.55|9665.55|9695.58|9659.58|286
1589925600000|2020-05-19 22:00:00|9700.78|9664.78|9693.06|9657.06|9701.02|9665.02|9690.01|9654.01|529
1589925900000|2020-05-19 22:05:00|9693.07|9657.07|9685.59|9649.59|9694.23|9658.23|9683.35|9647.35|522
1589926200000|2020-05-19 22:10:00|9685.6|9649.6|9688.21|9652.21|9693.77|9657.77|9684.95|9648.95|571
1589926500000|2020-05-19 22:15:00|9688.02|9652.02|9679.3|9643.3|9689.15|9653.15|9679.27|9643.27|378
1589926800000|2020-05-19 22:20:00|9679.38|9643.38|9686.15|9650.15|9687.13|9651.13|9675.92|9639.92|220
1589927100000|2020-05-19 22:25:00|9686.09|9650.09|9724.09|9688.09|9724.58|9688.58|9686.09|9650.09|449
1589927400000|2020-05-19 22:30:00|9724.11|9688.11|9737.18|9701.18|9748.12|9712.12|9724.09|9688.09|542
1589927700000|2020-05-19 22:35:00|9736.22|9700.22|9741.84|9705.84|9741.84|9705.84|9735.12|9699.12|386
1589928000000|2020-05-19 22:40:00|9742.54|9706.54|9743.77|9707.77|9743.89|9707.89|9735.98|9699.98|478
1589928300000|2020-05-19 22:45:00|9743.83|9707.83|9774.6|9738.6|9784.54|9748.54|9743.77|9707.77|591
1589928600000|2020-05-19 22:50:00|9774.61|9738.61|9770.54|9734.54|9782.82|9746.82|9770.42|9734.42|531
1589928900000|2020-05-19 22:55:00|9770.55|9734.55|9773.35|9737.35|9773.35|9737.35|9766.3|9730.3|510
1589929200000|2020-05-19 23:00:00|9772.68|9736.68|9731.41|9695.41|9787.49|9751.49|9727.73|9691.73|433
1589929500000|2020-05-19 23:05:00|9731.37|9695.37|9750.74|9714.74|9755.83|9719.83|9731.33|9695.33|476
1589929800000|2020-05-19 23:10:00|9750.31|9714.31|9746.5|9710.5|9754.05|9718.05|9745.03|9709.03|211
1589930100000|2020-05-19 23:15:00|9746.97|9710.97|9738.74|9702.74|9748.32|9712.32|9732.88|9696.88|327
1589930400000|2020-05-19 23:20:00|9741.68|9705.68|9757.2|9721.2|9757.32|9721.32|9738.45|9702.45|236
1589930700000|2020-05-19 23:25:00|9757.19|9721.19|9755.15|9719.15|9762|9726|9751.9|9715.9|358
1589931000000|2020-05-19 23:30:00|9755.14|9719.14|9743.93|9707.93|9755.6|9719.6|9743.73|9707.73|312
1589931300000|2020-05-19 23:35:00|9743.2|9707.2|9748.29|9712.29|9751.04|9715.04|9741.22|9705.22|429
1589931600000|2020-05-19 23:40:00|9748.3|9712.3|9766.95|9730.95|9767.5|9731.5|9746|9710|384
1589931900000|2020-05-19 23:45:00|9767.01|9731.01|9788.15|9752.15|9790.57|9754.57|9767.01|9731.01|493
1589932200000|2020-05-19 23:50:00|9788.14|9752.14|9794.46|9758.46|9797.24|9761.24|9772.37|9736.37|615
1589932500000|2020-05-19 23:55:00|9794.44|9758.44|9798.33|9762.33|9810.66|9774.66|9794.29|9758.29|536
1589932800000|2020-05-20 00:00:00|9798.34|9762.34|9799.87|9763.87|9801.69|9765.69|9784.07|9748.07|514
1589933100000|2020-05-20 00:05:00|9801.9|9765.9|9803.87|9767.87|9811.99|9775.99|9801.9|9765.9|402
1589933400000|2020-05-20 00:10:00|9803.86|9767.86|9784.04|9748.04|9805.21|9769.21|9783.86|9747.86|374
1589933700000|2020-05-20 00:15:00|9784.03|9748.03|9808.37|9772.37|9809.17|9773.17|9783.95|9747.95|388
1589934000000|2020-05-20 00:20:00|9808.61|9772.61|9793.46|9757.46|9817.2|9781.2|9793.44|9757.44|392
1589934300000|2020-05-20 00:25:00|9793.45|9757.45|9782.04|9746.04|9795|9759|9781.59|9745.59|388
1589934600000|2020-05-20 00:30:00|9782.29|9746.29|9772|9736|9782.29|9746.29|9759.31|9723.31|400
1589934900000|2020-05-20 00:35:00|9772.76|9736.76|9786.23|9750.23|9786.36|9750.36|9771.99|9735.99|244
1589935200000|2020-05-20 00:40:00|9786.22|9750.22|9776.86|9740.86|9787.24|9751.24|9775.23|9739.23|312
1589935500000|2020-05-20 00:45:00|9776.84|9740.84|9772.59|9736.59|9780.63|9744.63|9768.59|9732.59|290
1589935800000|2020-05-20 00:50:00|9772.89|9736.89|9761.83|9725.83|9772.89|9736.89|9754.11|9718.11|382
1589936100000|2020-05-20 00:55:00|9761.72|9725.72|9757.26|9721.26|9761.96|9725.96|9753.83|9717.83|368
1589936400000|2020-05-20 01:00:00|9757.92|9721.92|9774.65|9738.65|9775.52|9739.52|9757.86|9721.86|370
1589936700000|2020-05-20 01:05:00|9774.66|9738.66|9781.48|9745.48|9782.53|9746.53|9774.66|9738.66|249
1589937000000|2020-05-20 01:10:00|9781.29|9745.29|9767.88|9731.88|9782.35|9746.35|9765.58|9729.58|335
1589937300000|2020-05-20 01:15:00|9767.91|9731.91|9755.68|9719.68|9768.48|9732.48|9754.47|9718.47|270
1589937600000|2020-05-20 01:20:00|9755.95|9719.95|9762.37|9726.37|9762.38|9726.38|9752.18|9716.18|177
1589937900000|2020-05-20 01:25:00|9762.39|9726.39|9773.37|9737.37|9773.37|9737.37|9760.22|9724.22|171
1589938200000|2020-05-20 01:30:00|9773.36|9737.36|9776.9|9740.9|9779.91|9743.91|9773.21|9737.21|346
1589938500000|2020-05-20 01:35:00|9776.89|9740.89|9780.95|9744.95|9781.69|9745.69|9776.23|9740.23|144
1589938800000|2020-05-20 01:40:00|9781.22|9745.22|9770.89|9734.89|9783.92|9747.92|9770.89|9734.89|199
1589939100000|2020-05-20 01:45:00|9770.91|9734.91|9761.9|9725.9|9773.96|9737.96|9759.96|9723.96|238
1589939400000|2020-05-20 01:50:00|9761.98|9725.98|9773.51|9737.51|9774.73|9738.73|9761.98|9725.98|215
1589939700000|2020-05-20 01:55:00|9773.77|9737.77|9762.66|9726.66|9773.78|9737.78|9762.52|9726.52|153
1589940000000|2020-05-20 02:00:00|9762.67|9726.67|9756.87|9720.87|9764.75|9728.75|9756.87|9720.87|197
1589940300000|2020-05-20 02:05:00|9756.66|9720.66|9756.33|9720.33|9759.19|9723.19|9753.63|9717.63|167
1589940600000|2020-05-20 02:10:00|9756.32|9720.32|9736.73|9700.73|9756.32|9720.32|9732.81|9696.81|349
1589940900000|2020-05-20 02:15:00|9736.64|9700.64|9736.28|9700.28|9740.07|9704.07|9731.34|9695.34|348
1589941200000|2020-05-20 02:20:00|9736.29|9700.29|9743.76|9707.76|9749.29|9713.29|9736.29|9700.29|208
1589941500000|2020-05-20 02:25:00|9742.5|9706.5|9743.01|9707.01|9745.09|9709.09|9740.25|9704.25|136
1589941800000|2020-05-20 02:30:00|9742.98|9706.98|9736.21|9700.21|9742.98|9706.98|9736.15|9700.15|75
1589942100000|2020-05-20 02:35:00|9736.07|9700.07|9734.26|9698.26|9736.07|9700.07|9728.96|9692.96|312
1589942400000|2020-05-20 02:40:00|9734.35|9698.35|9737.59|9701.59|9739.89|9703.89|9730.76|9694.76|619
1589942700000|2020-05-20 02:45:00|9737.58|9701.58|9748.93|9712.93|9748.93|9712.93|9735.28|9699.28|296
1589943000000|2020-05-20 02:50:00|9749.02|9713.02|9745.45|9709.45|9749.18|9713.18|9743.17|9707.17|438
1589943300000|2020-05-20 02:55:00|9745.47|9709.47|9747.92|9711.92|9749.65|9713.65|9743.31|9707.31|260
1589943600000|2020-05-20 03:00:00|9747.81|9711.81|9758.99|9722.99|9758.99|9722.99|9744.91|9708.91|209
1589943900000|2020-05-20 03:05:00|9759.46|9723.46|9770.55|9734.55|9778.29|9742.29|9759.46|9723.46|750
1589944200000|2020-05-20 03:10:00|9770.65|9734.65|9773.61|9737.61|9776.11|9740.11|9770.08|9734.08|381
1589944500000|2020-05-20 03:15:00|9773.58|9737.58|9769.12|9733.12|9773.61|9737.61|9767.02|9731.02|331
1589944800000|2020-05-20 03:20:00|9769.11|9733.11|9771.87|9735.87|9776.74|9740.74|9766.9|9730.9|471
1589945100000|2020-05-20 03:25:00|9770.89|9734.89|9774.08|9738.08|9777.51|9741.51|9770.89|9734.89|634
1589945400000|2020-05-20 03:30:00|9774.05|9738.05|9780.15|9744.15|9783.19|9747.19|9766.78|9730.78|507
1589945700000|2020-05-20 03:35:00|9780.39|9744.39|9781.45|9745.45|9787.43|9751.43|9780.39|9744.39|667
1589946000000|2020-05-20 03:40:00|9781.44|9745.44|9771.72|9735.72|9782.56|9746.56|9771.21|9735.21|496
1589946300000|2020-05-20 03:45:00|9771.71|9735.71|9773.86|9737.86|9776.63|9740.63|9768.53|9732.53|718
1589946600000|2020-05-20 03:50:00|9773.91|9737.91|9736.35|9700.35|9774.54|9738.54|9736.33|9700.33|587
1589946900000|2020-05-20 03:55:00|9736.32|9700.32|9739.23|9703.23|9746.98|9710.98|9735.16|9699.16|565
1589947200000|2020-05-20 04:00:00|9739.17|9703.17|9728.14|9692.14|9739.17|9703.17|9718.08|9682.08|694
1589947500000|2020-05-20 04:05:00|9728.16|9692.16|9732.56|9696.56|9732.61|9696.61|9726.96|9690.96|481
1589947800000|2020-05-20 04:10:00|9732.73|9696.73|9737.24|9701.24|9737.24|9701.24|9732.73|9696.73|315
1589948100000|2020-05-20 04:15:00|9737.72|9701.72|9735.32|9699.32|9740.21|9704.21|9730.99|9694.99|246
1589948400000|2020-05-20 04:20:00|9736.36|9700.36|9747.57|9711.57|9748.27|9712.27|9734.98|9698.98|336
1589948700000|2020-05-20 04:25:00|9747.58|9711.58|9760.29|9724.29|9761.62|9725.62|9747.39|9711.39|357
1589949000000|2020-05-20 04:30:00|9760.21|9724.21|9754.5|9718.5|9763.82|9727.82|9754.27|9718.27|428
1589949300000|2020-05-20 04:35:00|9754.49|9718.49|9751.58|9715.58|9754.72|9718.72|9751.46|9715.46|128
1589949600000|2020-05-20 04:40:00|9751.62|9715.62|9753.05|9717.05|9756.1|9720.1|9747.57|9711.57|469
1589949900000|2020-05-20 04:45:00|9753.39|9717.39|9752.25|9716.25|9756.11|9720.11|9751.22|9715.22|557
1589950200000|2020-05-20 04:50:00|9752.22|9716.22|9742.76|9706.76|9752.33|9716.33|9742.48|9706.48|299
1589950500000|2020-05-20 04:55:00|9742.77|9706.77|9748.39|9712.39|9751.79|9715.79|9742.73|9706.73|241
1589950800000|2020-05-20 05:00:00|9748.5|9712.5|9749.87|9713.87|9752.83|9716.83|9745.95|9709.95|530
1589951100000|2020-05-20 05:05:00|9749.89|9713.89|9759.06|9723.06|9761.79|9725.79|9748.76|9712.76|430
1589951400000|2020-05-20 05:10:00|9759.3|9723.3|9762.3|9726.3|9762.68|9726.68|9759.12|9723.12|389
1589951700000|2020-05-20 05:15:00|9762.28|9726.28|9756|9720|9762.28|9726.28|9752.91|9716.91|233
1589952000000|2020-05-20 05:20:00|9756.03|9720.03|9754.43|9718.43|9756.07|9720.07|9751.81|9715.81|310
1589952300000|2020-05-20 05:25:00|9754.47|9718.47|9740.81|9704.81|9755.71|9719.71|9738.87|9702.87|401
1589952600000|2020-05-20 05:30:00|9740.76|9704.76|9735.67|9699.67|9740.76|9704.76|9733.12|9697.12|403
1589952900000|2020-05-20 05:35:00|9735.68|9699.68|9743.72|9707.72|9745.83|9709.83|9735.68|9699.68|238
1589953200000|2020-05-20 05:40:00|9743.65|9707.65|9750.25|9714.25|9750.72|9714.72|9743.16|9707.16|326
1589953500000|2020-05-20 05:45:00|9750.26|9714.26|9753.2|9717.2|9754.87|9718.87|9748.1|9712.1|170
1589953800000|2020-05-20 05:50:00|9753.21|9717.21|9758.81|9722.81|9759.43|9723.43|9753.2|9717.2|280
1589954100000|2020-05-20 05:55:00|9758.7|9722.7|9762.74|9726.74|9763.21|9727.21|9756.41|9720.41|206
1589954400000|2020-05-20 06:00:00|9762.75|9726.75|9762.98|9726.98|9763.89|9727.89|9748.77|9712.77|348
1589954700000|2020-05-20 06:05:00|9762.97|9726.97|9795.27|9759.27|9800.91|9764.91|9762.97|9726.97|399
1589955000000|2020-05-20 06:10:00|9795.25|9759.25|9798.84|9762.84|9798.85|9762.85|9781.2|9745.2|528
1589955300000|2020-05-20 06:15:00|9798.87|9762.87|9817.7|9781.7|9818.36|9782.36|9798.87|9762.87|585
1589955600000|2020-05-20 06:20:00|9817.69|9781.69|9806.57|9770.57|9817.69|9781.69|9804.62|9768.62|397
1589955900000|2020-05-20 06:25:00|9806.87|9770.87|9820.17|9784.17|9821.66|9785.66|9806.82|9770.82|698
1589956200000|2020-05-20 06:30:00|9819.92|9783.92|9812.96|9776.96|9825.24|9789.24|9812.95|9776.95|509
1589956500000|2020-05-20 06:35:00|9812.93|9776.93|9839.89|9803.89|9842.17|9806.17|9796.69|9760.69|542
1589956800000|2020-05-20 06:40:00|9839.62|9803.62|9754.94|9718.94|9855.34|9819.34|9749.37|9713.37|773
1589957100000|2020-05-20 06:45:00|9755.13|9719.13|9728.59|9692.59|9772.69|9736.69|9688.07|9652.07|928
1589957400000|2020-05-20 06:50:00|9728.82|9692.82|9732.28|9696.28|9744.37|9708.37|9728.59|9692.59|727
1589957700000|2020-05-20 06:55:00|9732.27|9696.27|9734.43|9698.43|9737.93|9701.93|9727.23|9691.23|464
1589958000000|2020-05-20 07:00:00|9734.42|9698.42|9752.54|9716.54|9752.92|9716.92|9721.36|9685.36|588
1589958300000|2020-05-20 07:05:00|9752.66|9716.66|9751.74|9715.74|9757.34|9721.34|9751.08|9715.08|467
1589958600000|2020-05-20 07:10:00|9751.76|9715.76|9746.1|9710.1|9751.77|9715.77|9746.1|9710.1|188
1589958900000|2020-05-20 07:15:00|9745.98|9709.98|9786.48|9750.48|9787.7|9751.7|9744.11|9708.11|381
1589959200000|2020-05-20 07:20:00|9786.47|9750.47|9783.7|9747.7|9794.56|9758.56|9783.7|9747.7|495
1589959500000|2020-05-20 07:25:00|9783.72|9747.72|9781.76|9745.76|9793.91|9757.91|9779.48|9743.48|362
1589959800000|2020-05-20 07:30:00|9781.77|9745.77|9790.08|9754.08|9797.64|9761.64|9781.53|9745.53|433
1589960100000|2020-05-20 07:35:00|9789.93|9753.93|9788.44|9752.44|9794|9758|9784.24|9748.24|427
1589960400000|2020-05-20 07:40:00|9788.46|9752.46|9776.68|9740.68|9788.71|9752.71|9775.78|9739.78|275
1589960700000|2020-05-20 07:45:00|9776.65|9740.65|9780.42|9744.42|9781.13|9745.13|9776.65|9740.65|299
1589961000000|2020-05-20 07:50:00|9780.46|9744.46|9784.24|9748.24|9791.06|9755.06|9779.66|9743.66|249
1589961300000|2020-05-20 07:55:00|9785.08|9749.08|9777.75|9741.75|9788.55|9752.55|9777.47|9741.47|382
1589961600000|2020-05-20 08:00:00|9777.06|9741.06|9771.22|9735.22|9777.12|9741.12|9763.2|9727.2|353
1589961900000|2020-05-20 08:05:00|9771.21|9735.21|9788.59|9752.59|9789.68|9753.68|9770.74|9734.74|360
1589962200000|2020-05-20 08:10:00|9788.54|9752.54|9804.67|9768.67|9807.12|9771.12|9788.46|9752.46|358
1589962500000|2020-05-20 08:15:00|9804.73|9768.73|9784.57|9748.57|9808.55|9772.55|9777.56|9741.56|368
1589962800000|2020-05-20 08:20:00|9784.73|9748.73|9781.62|9745.62|9796.13|9760.13|9776.44|9740.44|556
1589963100000|2020-05-20 08:25:00|9781.52|9745.52|9782.42|9746.42|9783.43|9747.43|9775.68|9739.68|283
1589963400000|2020-05-20 08:30:00|9782.43|9746.43|9785.91|9749.91|9790.87|9754.87|9782.42|9746.42|152
1589963700000|2020-05-20 08:35:00|9785.62|9749.62|9792.94|9756.94|9794.42|9758.42|9784.38|9748.38|272
1589964000000|2020-05-20 08:40:00|9792.71|9756.71|9801.52|9765.52|9801.52|9765.52|9792.35|9756.35|253
1589964300000|2020-05-20 08:45:00|9801.58|9765.58|9792.18|9756.18|9804.11|9768.11|9791.57|9755.57|195
1589964600000|2020-05-20 08:50:00|9792.23|9756.23|9802.25|9766.25|9805.04|9769.04|9790.09|9754.09|363
1589964900000|2020-05-20 08:55:00|9802.46|9766.46|9798.4|9762.4|9804.21|9768.21|9798.4|9762.4|203
1589965200000|2020-05-20 09:00:00|9798.74|9762.74|9790.98|9754.98|9804.08|9768.08|9790.98|9754.98|221
1589965500000|2020-05-20 09:05:00|9791.06|9755.06|9789.02|9753.02|9793.91|9757.91|9786.9|9750.9|235
1589965800000|2020-05-20 09:10:00|9789.05|9753.05|9783.66|9747.66|9789.06|9753.06|9783.66|9747.66|201
1589966100000|2020-05-20 09:15:00|9783.65|9747.65|9777.23|9741.23|9784.75|9748.75|9776.2|9740.2|190
1589966400000|2020-05-20 09:20:00|9777.16|9741.16|9788|9752|9788.24|9752.24|9777.14|9741.14|410
1589966700000|2020-05-20 09:25:00|9787.77|9751.77|9786.13|9750.13|9790.71|9754.71|9783.39|9747.39|284
1589967000000|2020-05-20 09:30:00|9786.15|9750.15|9774.1|9738.1|9786.46|9750.46|9771.07|9735.07|471
1589967300000|2020-05-20 09:35:00|9774.06|9738.06|9769.47|9733.47|9776.76|9740.76|9767.1|9731.1|301
1589967600000|2020-05-20 09:40:00|9770.93|9734.93|9778.89|9742.89|9779.49|9743.49|9770.1|9734.1|259
1589967900000|2020-05-20 09:45:00|9778.92|9742.92|9776.28|9740.28|9781.38|9745.38|9775.05|9739.05|233
1589968200000|2020-05-20 09:50:00|9776.26|9740.26|9800.01|9764.01|9800.77|9764.77|9774.54|9738.54|289
1589968500000|2020-05-20 09:55:00|9799.95|9763.95|9802.07|9766.07|9808.76|9772.76|9799.95|9763.95|253
1589968800000|2020-05-20 10:00:00|9801.91|9765.91|9790.73|9754.73|9816.78|9780.78|9790.73|9754.73|381
1589969100000|2020-05-20 10:05:00|9790.58|9754.58|9791.61|9755.61|9794.37|9758.37|9787.12|9751.12|403
1589969400000|2020-05-20 10:10:00|9791.62|9755.62|9793.82|9757.82|9794.04|9758.04|9787.98|9751.98|278
1589969700000|2020-05-20 10:15:00|9793.83|9757.83|9749.84|9713.84|9794.48|9758.48|9749.35|9713.35|439
1589970000000|2020-05-20 10:20:00|9750.17|9714.17|9767.07|9731.07|9767.84|9731.84|9750.11|9714.11|437
1589970300000|2020-05-20 10:25:00|9767.5|9731.5|9770.66|9734.66|9772.95|9736.95|9767.08|9731.08|366
1589970600000|2020-05-20 10:30:00|9770.64|9734.64|9775.92|9739.92|9779.87|9743.87|9770.64|9734.64|229
1589970900000|2020-05-20 10:35:00|9776.05|9740.05|9770.88|9734.88|9776.06|9740.06|9769.26|9733.26|177
1589971200000|2020-05-20 10:40:00|9770.9|9734.9|9770.8|9734.8|9777.65|9741.65|9763.04|9727.04|324
1589971500000|2020-05-20 10:45:00|9770.44|9734.44|9783.2|9747.2|9785.97|9749.97|9770.22|9734.22|221
1589971800000|2020-05-20 10:50:00|9782.74|9746.74|9780.88|9744.88|9782.8|9746.8|9775.14|9739.14|210
1589972100000|2020-05-20 10:55:00|9780.16|9744.16|9789.45|9753.45|9789.85|9753.85|9777.35|9741.35|135
1589972400000|2020-05-20 11:00:00|9789.44|9753.44|9790.88|9754.88|9792.76|9756.76|9789.14|9753.14|130
1589972700000|2020-05-20 11:05:00|9790.44|9754.44|9789.36|9753.36|9791.76|9755.76|9789.33|9753.33|135
1589973000000|2020-05-20 11:10:00|9789.34|9753.34|9776.66|9740.66|9789.47|9753.47|9776.66|9740.66|153
1589973300000|2020-05-20 11:15:00|9776.57|9740.57|9765.95|9729.95|9776.57|9740.57|9763.6|9727.6|174
1589973600000|2020-05-20 11:20:00|9765.91|9729.91|9761.49|9725.49|9766.07|9730.07|9758.4|9722.4|301
1589973900000|2020-05-20 11:25:00|9762.37|9726.37|9753.96|9717.96|9764.56|9728.56|9752.42|9716.42|261
1589974200000|2020-05-20 11:30:00|9753.89|9717.89|9756.86|9720.86|9757.07|9721.07|9743.68|9707.68|392
1589974500000|2020-05-20 11:35:00|9756.87|9720.87|9767.77|9731.77|9768.42|9732.42|9756.87|9720.87|179
1589974800000|2020-05-20 11:40:00|9767.76|9731.76|9767.1|9731.1|9768.03|9732.03|9761.71|9725.71|166
1589975100000|2020-05-20 11:45:00|9766.95|9730.95|9763.24|9727.24|9767.13|9731.13|9763.22|9727.22|120
1589975400000|2020-05-20 11:50:00|9763.23|9727.23|9758.62|9722.62|9763.67|9727.67|9758.13|9722.13|254
1589975700000|2020-05-20 11:55:00|9758.29|9722.29|9738.03|9702.03|9758.29|9722.29|9733.51|9697.51|420
1589976000000|2020-05-20 12:00:00|9737.17|9701.17|9758.12|9722.12|9759.03|9723.03|9737.17|9701.17|454
1589976300000|2020-05-20 12:05:00|9758.13|9722.13|9751.07|9715.07|9758.13|9722.13|9750.72|9714.72|218
1589976600000|2020-05-20 12:10:00|9749.96|9713.96|9739.71|9703.71|9749.97|9713.97|9739.53|9703.53|198
1589976900000|2020-05-20 12:15:00|9739.7|9703.7|9758.41|9722.41|9758.64|9722.64|9737.24|9701.24|250
1589977200000|2020-05-20 12:20:00|9758.4|9722.4|9756.26|9720.26|9758.5|9722.5|9753.91|9717.91|187
1589977500000|2020-05-20 12:25:00|9756.13|9720.13|9765.09|9729.09|9765.1|9729.1|9754.01|9718.01|251
1589977800000|2020-05-20 12:30:00|9764.62|9728.62|9794.52|9758.52|9794.97|9758.97|9764.59|9728.59|277
1589978100000|2020-05-20 12:35:00|9794.51|9758.51|9791.15|9755.15|9794.74|9758.74|9789.98|9753.98|288
1589978400000|2020-05-20 12:40:00|9791.18|9755.18|9787.59|9751.59|9793|9757|9786.75|9750.75|249
1589978700000|2020-05-20 12:45:00|9787.33|9751.33|9783.81|9747.81|9792.97|9756.97|9783.81|9747.81|203
1589979000000|2020-05-20 12:50:00|9783.77|9747.77|9780.38|9744.38|9785.08|9749.08|9778.71|9742.71|154
1589979300000|2020-05-20 12:55:00|9780.31|9744.31|9780.9|9744.9|9786.34|9750.34|9779.64|9743.64|143
1589979600000|2020-05-20 13:00:00|9780.91|9744.91|9784.36|9748.36|9785.46|9749.46|9780.62|9744.62|191
1589979900000|2020-05-20 13:05:00|9784.4|9748.4|9788.84|9752.84|9791.15|9755.15|9784.36|9748.36|163
1589980200000|2020-05-20 13:10:00|9788.51|9752.51|9790.69|9754.69|9791.99|9755.99|9787.81|9751.81|201
1589980500000|2020-05-20 13:15:00|9790.68|9754.68|9776.6|9740.6|9791.27|9755.27|9776.18|9740.18|222
1589980800000|2020-05-20 13:20:00|9776.43|9740.43|9770.43|9734.43|9777.31|9741.31|9763.03|9727.03|338
1589981100000|2020-05-20 13:25:00|9770.47|9734.47|9786.6|9750.6|9786.64|9750.64|9770.43|9734.43|187
1589981400000|2020-05-20 13:30:00|9786.64|9750.64|9801.3|9765.3|9801.3|9765.3|9784.11|9748.11|371
1589981700000|2020-05-20 13:35:00|9801.01|9765.01|9803.26|9767.26|9805.09|9769.09|9800.17|9764.17|436
1589982000000|2020-05-20 13:40:00|9803.27|9767.27|9792.04|9756.04|9804.97|9768.97|9788.85|9752.85|242
1589982300000|2020-05-20 13:45:00|9792.05|9756.05|9788.91|9752.91|9798.6|9762.6|9788.84|9752.84|187
1589982600000|2020-05-20 13:50:00|9788.9|9752.9|9794.76|9758.76|9794.78|9758.78|9788.73|9752.73|194
1589982900000|2020-05-20 13:55:00|9794.75|9758.75|9801.5|9765.5|9801.5|9765.5|9790.2|9754.2|284
1589983200000|2020-05-20 14:00:00|9803.39|9767.39|9801.18|9765.18|9811.11|9775.11|9797.59|9761.59|354
1589983500000|2020-05-20 14:05:00|9801.17|9765.17|9789.08|9753.08|9801.18|9765.18|9787.71|9751.71|169
1589983800000|2020-05-20 14:10:00|9789.11|9753.11|9789.66|9753.66|9791.66|9755.66|9787.56|9751.56|178
1589984100000|2020-05-20 14:15:00|9789.65|9753.65|9794.79|9758.79|9794.8|9758.8|9786.05|9750.05|253
1589984400000|2020-05-20 14:20:00|9794.8|9758.8|9800.22|9764.22|9800.94|9764.94|9794.51|9758.51|202
1589984700000|2020-05-20 14:25:00|9800.15|9764.15|9793.56|9757.56|9802.68|9766.68|9793.31|9757.31|109
1589985000000|2020-05-20 14:30:00|9793.55|9757.55|9788.76|9752.76|9793.57|9757.57|9786.13|9750.13|158
1589985300000|2020-05-20 14:35:00|9788.9|9752.9|9788.11|9752.11|9793.39|9757.39|9787.17|9751.17|94
1589985600000|2020-05-20 14:40:00|9788.1|9752.1|9790.94|9754.94|9791.31|9755.31|9788.1|9752.1|317
1589985900000|2020-05-20 14:45:00|9790.93|9754.93|9794.49|9758.49|9795.66|9759.66|9790.73|9754.73|191
1589986200000|2020-05-20 14:50:00|9796.6|9760.6|9797.89|9761.89|9799.12|9763.12|9794.15|9758.15|112
1589986500000|2020-05-20 14:55:00|9797.9|9761.9|9785.62|9749.62|9798.09|9762.09|9784.4|9748.4|215
1589986800000|2020-05-20 15:00:00|9785.5|9749.5|9753.47|9717.47|9785.5|9749.5|9750.35|9714.35|593
1589987100000|2020-05-20 15:05:00|9753.65|9717.65|9755.67|9719.67|9763.17|9727.17|9753.65|9717.65|331
1589987400000|2020-05-20 15:10:00|9755.66|9719.66|9744.13|9708.13|9760.09|9724.09|9744.13|9708.13|533
1589987700000|2020-05-20 15:15:00|9744.11|9708.11|9604.27|9568.27|9744.17|9708.17|9597.48|9561.48|1035
1589988000000|2020-05-20 15:20:00|9604.03|9568.03|9611.82|9575.82|9633.36|9597.36|9559.41|9523.41|1028
1589988300000|2020-05-20 15:25:00|9611.83|9575.83|9630.88|9594.88|9641.5|9605.5|9596.32|9560.32|756
1589988600000|2020-05-20 15:30:00|9630.55|9594.55|9631.63|9595.63|9631.63|9595.63|9607.67|9571.67|737
1589988900000|2020-05-20 15:35:00|9631.65|9595.65|9619.3|9583.3|9633.71|9597.71|9619.3|9583.3|636
1589989200000|2020-05-20 15:40:00|9619.32|9583.32|9617.11|9581.11|9627|9591|9604.13|9568.13|599
1589989500000|2020-05-20 15:45:00|9617.1|9581.1|9565.33|9529.33|9617.11|9581.11|9564.7|9528.7|623
1589989800000|2020-05-20 15:50:00|9564.28|9528.28|9412.68|9376.68|9566.8|9530.8|9334.8|9298.8|1100
1589990100000|2020-05-20 15:55:00|9412.67|9376.67|9423.29|9387.29|9437.05|9401.05|9406.77|9370.77|811
1589990400000|2020-05-20 16:00:00|9423.28|9387.28|9437.63|9401.63|9441.81|9405.81|9361.36|9325.36|883
1589990700000|2020-05-20 16:05:00|9437.62|9401.62|9482.62|9446.62|9482.62|9446.62|9425.87|9389.87|639
1589991000000|2020-05-20 16:10:00|9482.6|9446.6|9475.15|9439.15|9483.15|9447.15|9459.13|9423.13|514
1589991300000|2020-05-20 16:15:00|9475.28|9439.28|9490.16|9454.16|9492.51|9456.51|9467.05|9431.05|489
1589991600000|2020-05-20 16:20:00|9490.28|9454.28|9514.54|9478.54|9529.04|9493.04|9485.54|9449.54|477
1589991900000|2020-05-20 16:25:00|9515.92|9479.92|9511.7|9475.7|9529.53|9493.53|9507.24|9471.24|548
1589992200000|2020-05-20 16:30:00|9511.47|9475.47|9493.57|9457.57|9511.65|9475.65|9487.75|9451.75|551
1589992500000|2020-05-20 16:35:00|9493.54|9457.54|9512.18|9476.18|9513.71|9477.71|9492.04|9456.04|500
1589992800000|2020-05-20 16:40:00|9512.13|9476.13|9495.58|9459.58|9514.41|9478.41|9493.45|9457.45|361
1589993100000|2020-05-20 16:45:00|9495.51|9459.51|9498.39|9462.39|9499.59|9463.59|9481.56|9445.56|330
1589993400000|2020-05-20 16:50:00|9498.42|9462.42|9497.65|9461.65|9508.7|9472.7|9497.23|9461.23|291
1589993700000|2020-05-20 16:55:00|9496.52|9460.52|9499.77|9463.77|9499.9|9463.9|9490.36|9454.36|249
1589994000000|2020-05-20 17:00:00|9499.78|9463.78|9500.81|9464.81|9504.44|9468.44|9490.55|9454.55|319
1589994300000|2020-05-20 17:05:00|9501.26|9465.26|9475.38|9439.38|9502.27|9466.27|9470.67|9434.67|440
1589994600000|2020-05-20 17:10:00|9475.45|9439.45|9487.31|9451.31|9489.53|9453.53|9474.12|9438.12|344
1589994900000|2020-05-20 17:15:00|9487.36|9451.36|9483.41|9447.41|9487.85|9451.85|9477.1|9441.1|264
1589995200000|2020-05-20 17:20:00|9483.39|9447.39|9504.62|9468.62|9504.83|9468.83|9465.96|9429.96|402
1589995500000|2020-05-20 17:25:00|9506.47|9470.47|9526.68|9490.68|9528.51|9492.51|9505.74|9469.74|401
1589995800000|2020-05-20 17:30:00|9526.92|9490.92|9530.05|9494.05|9532.72|9496.72|9519.27|9483.27|398
1589996100000|2020-05-20 17:35:00|9530.04|9494.04|9538.46|9502.46|9549.75|9513.75|9530.04|9494.04|425
1589996400000|2020-05-20 17:40:00|9538.51|9502.51|9547.59|9511.59|9548.88|9512.88|9538.51|9502.51|464
1589996700000|2020-05-20 17:45:00|9547.5|9511.5|9544.5|9508.5|9548.71|9512.71|9539.5|9503.5|179
1589997000000|2020-05-20 17:50:00|9544.49|9508.49|9553.31|9517.31|9555.58|9519.58|9544.49|9508.49|225
1589997300000|2020-05-20 17:55:00|9553.02|9517.02|9554.06|9518.06|9559.32|9523.32|9546.38|9510.38|232
1589997600000|2020-05-20 18:00:00|9554.02|9518.02|9540.79|9504.79|9554.44|9518.44|9535.49|9499.49|332
1589997900000|2020-05-20 18:05:00|9541.78|9505.78|9523.03|9487.03|9545.25|9509.25|9520.76|9484.76|453
1589998200000|2020-05-20 18:10:00|9523.09|9487.09|9547.38|9511.38|9547.58|9511.58|9522.9|9486.9|300
1589998500000|2020-05-20 18:15:00|9547.57|9511.57|9545.53|9509.53|9547.84|9511.84|9541.95|9505.95|175
1589998800000|2020-05-20 18:20:00|9545.54|9509.54|9552.66|9516.66|9554.41|9518.41|9542.39|9506.39|276
1589999100000|2020-05-20 18:25:00|9552.36|9516.36|9539.76|9503.76|9553.02|9517.02|9536.4|9500.4|247
1589999400000|2020-05-20 18:30:00|9539.73|9503.73|9541.58|9505.58|9542.96|9506.96|9539.44|9503.44|180
1589999700000|2020-05-20 18:35:00|9541.74|9505.74|9535.17|9499.17|9542.46|9506.46|9533.77|9497.77|238
1590000000000|2020-05-20 18:40:00|9535.26|9499.26|9533.45|9497.45|9536.93|9500.93|9533.26|9497.26|148
1590000300000|2020-05-20 18:45:00|9533.35|9497.35|9549.69|9513.69|9549.69|9513.69|9533.11|9497.11|289
1590000600000|2020-05-20 18:50:00|9549.68|9513.68|9550.11|9514.11|9551.11|9515.11|9546.09|9510.09|102
1590000900000|2020-05-20 18:55:00|9550.1|9514.1|9550.48|9514.48|9552.36|9516.36|9548.19|9512.19|206
1590001200000|2020-05-20 19:00:00|9550.46|9514.46|9537.82|9501.82|9550.58|9514.58|9537.82|9501.82|260
1590001500000|2020-05-20 19:05:00|9537.83|9501.83|9509.46|9473.46|9540.73|9504.73|9509.32|9473.32|207
1590001800000|2020-05-20 19:10:00|9509.51|9473.51|9512.54|9476.54|9514.83|9478.83|9504.67|9468.67|391
1590002100000|2020-05-20 19:15:00|9514.43|9478.43|9513.21|9477.21|9521.16|9485.16|9511.76|9475.76|325
1590002400000|2020-05-20 19:20:00|9513.33|9477.33|9513.96|9477.96|9514.09|9478.09|9504.95|9468.95|258
1590002700000|2020-05-20 19:25:00|9514.09|9478.09|9508.16|9472.16|9514.09|9478.09|9504.32|9468.32|375
1590003000000|2020-05-20 19:30:00|9508.15|9472.15|9537.74|9501.74|9537.85|9501.85|9508.15|9472.15|483
1590003300000|2020-05-20 19:35:00|9537.7|9501.7|9536.97|9500.97|9539.42|9503.42|9532.83|9496.83|235
1590003600000|2020-05-20 19:40:00|9536.91|9500.91|9539.25|9503.25|9541.37|9505.37|9536.91|9500.91|113
1590003900000|2020-05-20 19:45:00|9539.27|9503.27|9549.99|9513.99|9552.36|9516.36|9539.25|9503.25|404
1590004200000|2020-05-20 19:50:00|9550.06|9514.06|9544.83|9508.83|9552.03|9516.03|9543.78|9507.78|272
1590004500000|2020-05-20 19:55:00|9544.84|9508.84|9549.05|9513.05|9549.16|9513.16|9542.66|9506.66|342
1590004800000|2020-05-20 20:00:00|9549.02|9513.02|9546.66|9510.66|9549.51|9513.51|9543.89|9507.89|364
1590005100000|2020-05-20 20:05:00|9546.69|9510.69|9545.55|9509.55|9547.4|9511.4|9540.13|9504.13|241
1590005400000|2020-05-20 20:10:00|9545.73|9509.73|9533.81|9497.81|9546.81|9510.81|9532.99|9496.99|249
1590005700000|2020-05-20 20:15:00|9533.82|9497.82|9547.34|9511.34|9548.52|9512.52|9533.72|9497.72|352
1590006000000|2020-05-20 20:20:00|9547.57|9511.57|9585.15|9549.15|9594.81|9558.81|9546.84|9510.84|540
1590006300000|2020-05-20 20:25:00|9585.3|9549.3|9595.37|9559.37|9597.17|9561.17|9584.39|9548.39|318
1590006600000|2020-05-20 20:30:00|9595.39|9559.39|9592.07|9556.07|9596.12|9560.12|9590.74|9554.74|232
1590006900000|2020-05-20 20:35:00|9592.12|9556.12|9593.65|9557.65|9593.65|9557.65|9590.99|9554.99|181
1590007200000|2020-05-20 20:40:00|9594.38|9558.38|9592.84|9556.84|9595.66|9559.66|9589.05|9553.05|180
1590007500000|2020-05-20 20:45:00|9592.81|9556.81|9591.96|9555.96|9604.04|9568.04|9591.95|9555.95|450
1590007800000|2020-05-20 20:50:00|9591.77|9555.77|9592.55|9556.55|9594.3|9558.3|9589.13|9553.13|241
1590008100000|2020-05-20 20:55:00|9593.04|9557.04|9605.45|9569.45|9613.95|9577.95|9590.66|9554.66|455
1590008400000|2020-05-20 21:00:00|9605.44|9569.44|9598.41|9562.41|9606.26|9570.26|9595.1|9559.1|551
1590008700000|2020-05-20 21:05:00|9598.15|9562.15|9589.23|9553.23|9601.78|9565.78|9587.71|9551.71|314
1590009000000|2020-05-20 21:10:00|9589.18|9553.18|9587.19|9551.19|9590.26|9554.26|9585.56|9549.56|155
1590009300000|2020-05-20 21:15:00|9587.56|9551.56|9584.59|9548.59|9589.52|9553.52|9584.42|9548.42|177
1590009600000|2020-05-20 21:20:00|9583.43|9547.43|9576.24|9540.24|9583.43|9547.43|9560.32|9524.32|355
1590009900000|2020-05-20 21:25:00|9577.44|9541.44|9584.45|9548.45|9585.96|9549.96|9576.12|9540.12|244
1590010200000|2020-05-20 21:30:00|9584.44|9548.44|9588.06|9552.06|9590.5|9554.5|9582.03|9546.03|243
1590010500000|2020-05-20 21:35:00|9588.04|9552.04|9580.75|9544.75|9591.76|9555.76|9580.72|9544.72|400
1590010800000|2020-05-20 21:40:00|9580.73|9544.73|9577.34|9541.34|9584.05|9548.05|9577.04|9541.04|276
1590011100000|2020-05-20 21:45:00|9577.36|9541.36|9577.45|9541.45|9578.74|9542.74|9566.17|9530.17|315
1590011400000|2020-05-20 21:50:00|9577.47|9541.47|9570.55|9534.55|9577.48|9541.48|9568.49|9532.49|278
1590011700000|2020-05-20 21:55:00|9570.54|9534.54|9566.04|9530.04|9571.92|9535.92|9565.28|9529.28|362
1590012000000|2020-05-20 22:00:00|9566.05|9530.05|9562.27|9526.27|9567.01|9531.01|9561.26|9525.26|446
1590012300000|2020-05-20 22:05:00|9562.26|9526.26|9566.04|9530.04|9566.6|9530.6|9560.35|9524.35|279
1590012600000|2020-05-20 22:10:00|9565.94|9529.94|9578.29|9542.29|9580.97|9544.97|9565.79|9529.79|276
1590012900000|2020-05-20 22:15:00|9578.28|9542.28|9582.65|9546.65|9584.66|9548.66|9578.25|9542.25|158
1590013200000|2020-05-20 22:20:00|9582.66|9546.66|9583.28|9547.28|9584.25|9548.25|9579.66|9543.66|184
1590013500000|2020-05-20 22:25:00|9582.58|9546.58|9575.35|9539.35|9583.08|9547.08|9575.34|9539.34|246
1590013800000|2020-05-20 22:30:00|9575.37|9539.37|9569.79|9533.79|9575.94|9539.94|9568.96|9532.96|177
1590014100000|2020-05-20 22:35:00|9569.65|9533.65|9562.66|9526.66|9571.31|9535.31|9559.56|9523.56|218
1590014400000|2020-05-20 22:40:00|9562.67|9526.67|9542.81|9506.81|9562.67|9526.67|9538.8|9502.8|330
1590014700000|2020-05-20 22:45:00|9542.19|9506.19|9549.04|9513.04|9549.95|9513.95|9540.12|9504.12|386
1590015000000|2020-05-20 22:50:00|9549.03|9513.03|9522.26|9486.26|9549.04|9513.04|9522.04|9486.04|337
1590015300000|2020-05-20 22:55:00|9522.25|9486.25|9537.18|9501.18|9537.7|9501.7|9519.25|9483.25|442
1590015600000|2020-05-20 23:00:00|9536.08|9500.08|9529.58|9493.58|9540.88|9504.88|9527.7|9491.7|246
1590015900000|2020-05-20 23:05:00|9529.33|9493.33|9528.95|9492.95|9529.43|9493.43|9523.02|9487.02|387
1590016200000|2020-05-20 23:10:00|9528.98|9492.98|9535.18|9499.18|9542.46|9506.46|9528.52|9492.52|266
1590016500000|2020-05-20 23:15:00|9535.17|9499.17|9541.2|9505.2|9545.9|9509.9|9535.03|9499.03|284
1590016800000|2020-05-20 23:20:00|9541.12|9505.12|9537.75|9501.75|9544.94|9508.94|9535.06|9499.06|201
1590017100000|2020-05-20 23:25:00|9537.9|9501.9|9500.99|9464.99|9537.9|9501.9|9482.37|9446.37|413
1590017400000|2020-05-20 23:30:00|9500.98|9464.98|9511.1|9475.1|9515.9|9479.9|9498.75|9462.75|544
1590017700000|2020-05-20 23:35:00|9511.71|9475.71|9547.21|9511.21|9547.21|9511.21|9511.7|9475.7|546
1590018000000|2020-05-20 23:40:00|9547.36|9511.36|9545.48|9509.48|9559.07|9523.07|9545.48|9509.48|500
1590018300000|2020-05-20 23:45:00|9545.47|9509.47|9546.68|9510.68|9556.94|9520.94|9543.98|9507.98|317
1590018600000|2020-05-20 23:50:00|9546.64|9510.64|9532.35|9496.35|9546.64|9510.64|9531.3|9495.3|268
1590018900000|2020-05-20 23:55:00|9532.84|9496.84|9525.95|9489.95|9533.8|9497.8|9524.7|9488.7|323
1590019200000|2020-05-21 00:00:00|9526.01|9490.01|9509.87|9473.87|9526.01|9490.01|9498.53|9462.53|513
1590019500000|2020-05-21 00:05:00|9509.77|9473.77|9542.7|9506.7|9544.39|9508.39|9509.77|9473.77|403
1590019800000|2020-05-21 00:10:00|9542.73|9506.73|9549.3|9513.3|9549.96|9513.96|9541.16|9505.16|585
1590020100000|2020-05-21 00:15:00|9549.63|9513.63|9555.58|9519.58|9564.38|9528.38|9549.63|9513.63|517
1590020400000|2020-05-21 00:20:00|9555.84|9519.84|9560.91|9524.91|9561.18|9525.18|9551.62|9515.62|336
1590020700000|2020-05-21 00:25:00|9560.88|9524.88|9565.92|9529.92|9566.96|9530.96|9557.23|9521.23|480
1590021000000|2020-05-21 00:30:00|9565.9|9529.9|9564.1|9528.1|9566|9530|9553.29|9517.29|181
1590021300000|2020-05-21 00:35:00|9564.09|9528.09|9566.82|9530.82|9582.13|9546.13|9564.09|9528.09|292
1590021600000|2020-05-21 00:40:00|9566.31|9530.31|9561.68|9525.68|9567.29|9531.29|9560.33|9524.33|628
1590021900000|2020-05-21 00:45:00|9561.66|9525.66|9554.14|9518.14|9562.45|9526.45|9553.59|9517.59|269
1590022200000|2020-05-21 00:50:00|9554.13|9518.13|9567.11|9531.11|9569.38|9533.38|9553.49|9517.49|359
1590022500000|2020-05-21 00:55:00|9567.25|9531.25|9570.23|9534.23|9571.25|9535.25|9562.96|9526.96|505
1590022800000|2020-05-21 01:00:00|9570.26|9534.26|9556.07|9520.07|9572.19|9536.19|9555.79|9519.79|333
1590023100000|2020-05-21 01:05:00|9555.77|9519.77|9556.55|9520.55|9558.27|9522.27|9553.68|9517.68|380
1590023400000|2020-05-21 01:10:00|9556.49|9520.49|9553.31|9517.31|9556.58|9520.58|9547.92|9511.92|211
1590023700000|2020-05-21 01:15:00|9552.85|9516.85|9555.21|9519.21|9558.94|9522.94|9552.85|9516.85|395
1590024000000|2020-05-21 01:20:00|9555.2|9519.2|9546.97|9510.97|9555.77|9519.77|9546.52|9510.52|98
1590024300000|2020-05-21 01:25:00|9546.98|9510.98|9554.82|9518.82|9554.92|9518.92|9545.03|9509.03|159
1590024600000|2020-05-21 01:30:00|9557.3|9521.3|9544.65|9508.65|9557.3|9521.3|9544.32|9508.32|189
1590024900000|2020-05-21 01:35:00|9544.59|9508.59|9553.01|9517.01|9553.53|9517.53|9544.56|9508.56|156
1590025200000|2020-05-21 01:40:00|9552.96|9516.96|9541.53|9505.53|9552.96|9516.96|9539.29|9503.29|221
1590025500000|2020-05-21 01:45:00|9541.37|9505.37|9537.21|9501.21|9543.92|9507.92|9537.21|9501.21|249
1590025800000|2020-05-21 01:50:00|9537.23|9501.23|9529.93|9493.93|9537.38|9501.38|9528.42|9492.42|287
1590026100000|2020-05-21 01:55:00|9529.92|9493.92|9525.31|9489.31|9529.93|9493.93|9523.98|9487.98|201
1590026400000|2020-05-21 02:00:00|9525.29|9489.29|9535|9499|9538.92|9502.92|9525.29|9489.29|502
1590026700000|2020-05-21 02:05:00|9534.94|9498.94|9531.75|9495.75|9535.23|9499.23|9529.48|9493.48|655
1590027000000|2020-05-21 02:10:00|9531.77|9495.77|9524.31|9488.31|9534.31|9498.31|9524.01|9488.01|520
1590027300000|2020-05-21 02:15:00|9524.3|9488.3|9517.25|9481.25|9524.36|9488.36|9515.92|9479.92|475
1590027600000|2020-05-21 02:20:00|9517.81|9481.81|9529.38|9493.38|9529.4|9493.4|9516.2|9480.2|615
1590027900000|2020-05-21 02:25:00|9529.09|9493.09|9532.97|9496.97|9535.98|9499.98|9528.37|9492.37|570
1590028200000|2020-05-21 02:30:00|9532.91|9496.91|9535.87|9499.87|9535.89|9499.89|9523.33|9487.33|477
1590028500000|2020-05-21 02:35:00|9535.85|9499.85|9531.47|9495.47|9537.97|9501.97|9531.03|9495.03|605
1590028800000|2020-05-21 02:40:00|9530.77|9494.77|9503.12|9467.12|9530.95|9494.95|9491.46|9455.46|417
1590029100000|2020-05-21 02:45:00|9503.11|9467.11|9505.34|9469.34|9507.4|9471.4|9502.35|9466.35|322
1590029400000|2020-05-21 02:50:00|9505.36|9469.36|9498.1|9462.1|9508.2|9472.2|9491.28|9455.28|489
1590029700000|2020-05-21 02:55:00|9498.01|9462.01|9482.85|9446.85|9498.32|9462.32|9479.05|9443.05|531
1590030000000|2020-05-21 03:00:00|9482.88|9446.88|9486.26|9450.26|9492.18|9456.18|9471.57|9435.57|562
1590030300000|2020-05-21 03:05:00|9485.84|9449.84|9490.95|9454.95|9496.84|9460.84|9485.84|9449.84|275
1590030600000|2020-05-21 03:10:00|9490.98|9454.98|9494.57|9458.57|9500.12|9464.12|9490.98|9454.98|480
1590030900000|2020-05-21 03:15:00|9494.51|9458.51|9503.25|9467.25|9508.06|9472.06|9493.72|9457.72|460
1590031200000|2020-05-21 03:20:00|9503.13|9467.13|9488.4|9452.4|9503.63|9467.63|9486.54|9450.54|291
1590031500000|2020-05-21 03:25:00|9488.46|9452.46|9487.02|9451.02|9488.53|9452.53|9483.45|9447.45|494
1590031800000|2020-05-21 03:30:00|9486.98|9450.98|9498.1|9462.1|9498.1|9462.1|9486.98|9450.98|326
1590032100000|2020-05-21 03:35:00|9498.98|9462.98|9487.69|9451.69|9499.51|9463.51|9487.69|9451.69|336
1590032400000|2020-05-21 03:40:00|9487|9451|9484.67|9448.67|9487.03|9451.03|9475.04|9439.04|305
1590032700000|2020-05-21 03:45:00|9484.88|9448.88|9470.9|9434.9|9489.25|9453.25|9466.74|9430.74|556
1590033000000|2020-05-21 03:50:00|9470.89|9434.89|9476.8|9440.8|9482.49|9446.49|9470.56|9434.56|659
1590033300000|2020-05-21 03:55:00|9476.9|9440.9|9484.66|9448.66|9484.66|9448.66|9468.56|9432.56|495
1590033600000|2020-05-21 04:00:00|9484.13|9448.13|9497.61|9461.61|9497.76|9461.76|9483.84|9447.84|316
1590033900000|2020-05-21 04:05:00|9497.71|9461.71|9490.82|9454.82|9501.92|9465.92|9489.26|9453.26|259
1590034200000|2020-05-21 04:10:00|9490.81|9454.81|9495.27|9459.27|9495.5|9459.5|9487.95|9451.95|252
1590034500000|2020-05-21 04:15:00|9495.24|9459.24|9491.53|9455.53|9496.34|9460.34|9489.68|9453.68|207
1590034800000|2020-05-21 04:20:00|9491.51|9455.51|9483.15|9447.15|9492.9|9456.9|9481.19|9445.19|396
1590035100000|2020-05-21 04:25:00|9483.18|9447.18|9488.53|9452.53|9488.73|9452.73|9481.68|9445.68|325
1590035400000|2020-05-21 04:30:00|9488.54|9452.54|9475.76|9439.76|9488.9|9452.9|9471.05|9435.05|344
1590035700000|2020-05-21 04:35:00|9475.55|9439.55|9450.84|9414.84|9475.81|9439.81|9439.84|9403.84|592
1590036000000|2020-05-21 04:40:00|9450.85|9414.85|9456.71|9420.71|9461.32|9425.32|9449.67|9413.67|777
1590036300000|2020-05-21 04:45:00|9456.32|9420.32|9469.52|9433.52|9469.52|9433.52|9456.32|9420.32|509
1590036600000|2020-05-21 04:50:00|9469.41|9433.41|9487.02|9451.02|9487.02|9451.02|9469.3|9433.3|362
1590036900000|2020-05-21 04:55:00|9487.58|9451.58|9491.04|9455.04|9501.14|9465.14|9486.32|9450.32|569
1590037200000|2020-05-21 05:00:00|9491.65|9455.65|9504.13|9468.13|9510.24|9474.24|9491.65|9455.65|447
1590037500000|2020-05-21 05:05:00|9504.11|9468.11|9504.29|9468.29|9513.18|9477.18|9504.05|9468.05|428
1590037800000|2020-05-21 05:10:00|9504.32|9468.32|9503.99|9467.99|9508.38|9472.38|9502.41|9466.41|713
1590038100000|2020-05-21 05:15:00|9503.92|9467.92|9505.74|9469.74|9511.02|9475.02|9503.19|9467.19|617
1590038400000|2020-05-21 05:20:00|9507.25|9471.25|9500.48|9464.48|9507.34|9471.34|9498.86|9462.86|678
1590038700000|2020-05-21 05:25:00|9500.55|9464.55|9504.11|9468.11|9505.92|9469.92|9498.68|9462.68|415
1590039000000|2020-05-21 05:30:00|9504.1|9468.1|9511.34|9475.34|9511.34|9475.34|9504.02|9468.02|375
1590039300000|2020-05-21 05:35:00|9512.75|9476.75|9523.27|9487.27|9528.94|9492.94|9512.75|9476.75|304
1590039600000|2020-05-21 05:40:00|9523.94|9487.94|9519.52|9483.52|9526.48|9490.48|9517.98|9481.98|310
1590039900000|2020-05-21 05:45:00|9519.39|9483.39|9523.29|9487.29|9524.97|9488.97|9517.83|9481.83|293
1590040200000|2020-05-21 05:50:00|9523.3|9487.3|9519.98|9483.98|9525.36|9489.36|9519.22|9483.22|221
1590040500000|2020-05-21 05:55:00|9519.99|9483.99|9512.31|9476.31|9520.94|9484.94|9509.7|9473.7|221
1590040800000|2020-05-21 06:00:00|9512.77|9476.77|9510.54|9474.54|9513.83|9477.83|9510.03|9474.03|198
1590041100000|2020-05-21 06:05:00|9509.93|9473.93|9501.51|9465.51|9511.77|9475.77|9501.51|9465.51|385
1590041400000|2020-05-21 06:10:00|9501.86|9465.86|9501.65|9465.65|9504.9|9468.9|9499.8|9463.8|291
1590041700000|2020-05-21 06:15:00|9501.66|9465.66|9505.65|9469.65|9507.51|9471.51|9501.66|9465.66|414
1590042000000|2020-05-21 06:20:00|9505.98|9469.98|9522.54|9486.54|9522.57|9486.57|9505.64|9469.64|283
1590042300000|2020-05-21 06:25:00|9522.55|9486.55|9537.38|9501.38|9538.09|9502.09|9521.83|9485.83|358
1590042600000|2020-05-21 06:30:00|9537.37|9501.37|9528.63|9492.63|9538.53|9502.53|9528.44|9492.44|233
1590042900000|2020-05-21 06:35:00|9528.62|9492.62|9522.34|9486.34|9535.1|9499.1|9522.28|9486.28|339
1590043200000|2020-05-21 06:40:00|9522.29|9486.29|9528.34|9492.34|9528.86|9492.86|9521.92|9485.92|361
1590043500000|2020-05-21 06:45:00|9527.97|9491.97|9520.56|9484.56|9528.05|9492.05|9519.41|9483.41|255
1590043800000|2020-05-21 06:50:00|9520.64|9484.64|9501.6|9465.6|9521.05|9485.05|9501.02|9465.02|491
1590044100000|2020-05-21 06:55:00|9501.22|9465.22|9500.1|9464.1|9504.81|9468.81|9500.01|9464.01|200
1590044400000|2020-05-21 07:00:00|9500.12|9464.12|9487.8|9451.8|9502.02|9466.02|9483.5|9447.5|447
1590044700000|2020-05-21 07:05:00|9488.15|9452.15|9496.46|9460.46|9496.46|9460.46|9488.15|9452.15|377
1590045000000|2020-05-21 07:10:00|9496.43|9460.43|9496.01|9460.01|9499.2|9463.2|9490.08|9454.08|272
1590045300000|2020-05-21 07:15:00|9495.72|9459.72|9496.72|9460.72|9497.53|9461.53|9485.85|9449.85|274
1590045600000|2020-05-21 07:20:00|9496.74|9460.74|9476.84|9440.84|9497.33|9461.33|9476.64|9440.64|468
1590045900000|2020-05-21 07:25:00|9476.39|9440.39|9473.95|9437.95|9479.9|9443.9|9468.47|9432.47|545
1590046200000|2020-05-21 07:30:00|9474.27|9438.27|9480.45|9444.45|9481.24|9445.24|9474.27|9438.27|295
1590046500000|2020-05-21 07:35:00|9480.62|9444.62|9478.25|9442.25|9480.63|9444.63|9469.12|9433.12|381
1590046800000|2020-05-21 07:40:00|9478.27|9442.27|9486|9450|9486.24|9450.24|9474.76|9438.76|326
1590047100000|2020-05-21 07:45:00|9486.09|9450.09|9482.07|9446.07|9486.09|9450.09|9478.79|9442.79|184
1590047400000|2020-05-21 07:50:00|9482.01|9446.01|9484.37|9448.37|9490.79|9454.79|9481.71|9445.71|212
1590047700000|2020-05-21 07:55:00|9484.41|9448.41|9459.26|9423.26|9484.66|9448.66|9457.66|9421.66|363
1590048000000|2020-05-21 08:00:00|9461.01|9425.01|9493.72|9457.72|9506.37|9470.37|9461.01|9425.01|529
1590048300000|2020-05-21 08:05:00|9493.73|9457.73|9493.68|9457.68|9497.98|9461.98|9490.35|9454.35|403
1590048600000|2020-05-21 08:10:00|9493.81|9457.81|9477|9441|9496.84|9460.84|9475.91|9439.91|474
1590048900000|2020-05-21 08:15:00|9476.95|9440.95|9413.05|9377.05|9478.71|9442.71|9380.51|9344.51|777
1590049200000|2020-05-21 08:20:00|9413.26|9377.26|9424.16|9388.16|9441.82|9405.82|9407.27|9371.27|806
1590049500000|2020-05-21 08:25:00|9423.89|9387.89|9422|9386|9432.36|9396.36|9412.31|9376.31|593
1590049800000|2020-05-21 08:30:00|9422.03|9386.03|9397.6|9361.6|9427.7|9391.7|9395.93|9359.93|484
1590050100000|2020-05-21 08:35:00|9397.62|9361.62|9411.1|9375.1|9414.01|9378.01|9388.83|9352.83|848
1590050400000|2020-05-21 08:40:00|9411.24|9375.24|9346.41|9310.41|9411.24|9375.24|9320.86|9284.86|844
1590050700000|2020-05-21 08:45:00|9346.92|9310.92|9363.7|9327.7|9371.47|9335.47|9340.22|9304.22|661
1590051000000|2020-05-21 08:50:00|9363.71|9327.71|9366.94|9330.94|9367.12|9331.12|9356.43|9320.43|498
1590051300000|2020-05-21 08:55:00|9366.93|9330.93|9386.92|9350.92|9396.91|9360.91|9366.73|9330.73|528
1590051600000|2020-05-21 09:00:00|9386.91|9350.91|9369.64|9333.64|9386.91|9350.91|9369.52|9333.52|495
1590051900000|2020-05-21 09:05:00|9369.62|9333.62|9386.58|9350.58|9388.01|9352.01|9361.23|9325.23|353
1590052200000|2020-05-21 09:10:00|9386.63|9350.63|9381.06|9345.06|9388.42|9352.42|9381.05|9345.05|238
1590052500000|2020-05-21 09:15:00|9379.01|9343.01|9437.27|9401.27|9437.58|9401.58|9379.01|9343.01|725
1590052800000|2020-05-21 09:20:00|9437.29|9401.29|9423.69|9387.69|9438.01|9402.01|9422.94|9386.94|399
1590053100000|2020-05-21 09:25:00|9423.7|9387.7|9413.75|9377.75|9425.12|9389.12|9413.63|9377.63|269
1590053400000|2020-05-21 09:30:00|9413.51|9377.51|9380.63|9344.63|9413.7|9377.7|9377.97|9341.97|258
1590053700000|2020-05-21 09:35:00|9380.42|9344.42|9358.27|9322.27|9384.93|9348.93|9354.86|9318.86|412
1590054000000|2020-05-21 09:40:00|9357.67|9321.67|9372.26|9336.26|9373.74|9337.74|9351.25|9315.25|346
1590054300000|2020-05-21 09:45:00|9372.22|9336.22|9363.88|9327.88|9378.21|9342.21|9362.94|9326.94|462
1590054600000|2020-05-21 09:50:00|9364.14|9328.14|9356.87|9320.87|9364.14|9328.14|9352.67|9316.67|505
1590054900000|2020-05-21 09:55:00|9356.81|9320.81|9310.72|9274.72|9357.52|9321.52|9308.16|9272.16|657
1590055200000|2020-05-21 10:00:00|9310.62|9274.62|9347.38|9311.38|9348.17|9312.17|9265.26|9229.26|843
1590055500000|2020-05-21 10:05:00|9347.29|9311.29|9359.77|9323.77|9359.89|9323.89|9327.6|9291.6|530
1590055800000|2020-05-21 10:10:00|9359.75|9323.75|9364.32|9328.32|9364.6|9328.6|9345.76|9309.76|518
1590056100000|2020-05-21 10:15:00|9364.27|9328.27|9359.43|9323.43|9364.89|9328.89|9344.04|9308.04|473
1590056400000|2020-05-21 10:20:00|9359.85|9323.85|9351.36|9315.36|9364.17|9328.17|9350.31|9314.31|312
1590056700000|2020-05-21 10:25:00|9351.16|9315.16|9348.74|9312.74|9352.69|9316.69|9338.65|9302.65|357
1590057000000|2020-05-21 10:30:00|9348.8|9312.8|9340.33|9304.33|9354.17|9318.17|9339.83|9303.83|260
1590057300000|2020-05-21 10:35:00|9340.32|9304.32|9342.03|9306.03|9363.17|9327.17|9339.26|9303.26|401
1590057600000|2020-05-21 10:40:00|9341.87|9305.87|9344.02|9308.02|9348.44|9312.44|9337.39|9301.39|358
1590057900000|2020-05-21 10:45:00|9344.03|9308.03|9362.18|9326.18|9362.55|9326.55|9343.98|9307.98|406
1590058200000|2020-05-21 10:50:00|9362.19|9326.19|9373.3|9337.3|9375.62|9339.62|9357.74|9321.74|513
1590058500000|2020-05-21 10:55:00|9372.97|9336.97|9377.02|9341.02|9377.36|9341.36|9367.9|9331.9|434
1590058800000|2020-05-21 11:00:00|9377.12|9341.12|9374.94|9338.94|9387.9|9351.9|9374.94|9338.94|442
1590059100000|2020-05-21 11:05:00|9374.79|9338.79|9370.45|9334.45|9378.6|9342.6|9370.22|9334.22|305
1590059400000|2020-05-21 11:10:00|9370.2|9334.2|9367.65|9331.65|9371.47|9335.47|9367.45|9331.45|179
1590059700000|2020-05-21 11:15:00|9367.64|9331.64|9379.18|9343.18|9379.57|9343.57|9367.12|9331.12|195
1590060000000|2020-05-21 11:20:00|9379.32|9343.32|9359.86|9323.86|9379.32|9343.32|9359.11|9323.11|261
1590060300000|2020-05-21 11:25:00|9359.54|9323.54|9353.27|9317.27|9359.56|9323.56|9352.96|9316.96|327
1590060600000|2020-05-21 11:30:00|9353.28|9317.28|9370.53|9334.53|9370.72|9334.72|9353.28|9317.28|289
1590060900000|2020-05-21 11:35:00|9370.51|9334.51|9372.48|9336.48|9378.97|9342.97|9370.41|9334.41|304
1590061200000|2020-05-21 11:40:00|9372.5|9336.5|9377.39|9341.39|9378.5|9342.5|9371.19|9335.19|282
1590061500000|2020-05-21 11:45:00|9377.42|9341.42|9387.49|9351.49|9390.48|9354.48|9377.4|9341.4|363
1590061800000|2020-05-21 11:50:00|9387.46|9351.46|9379.81|9343.81|9387.84|9351.84|9379.04|9343.04|228
1590062100000|2020-05-21 11:55:00|9378.91|9342.91|9391.95|9355.95|9391.95|9355.95|9374.73|9338.73|356
1590062400000|2020-05-21 12:00:00|9391.93|9355.93|9379.46|9343.46|9397.58|9361.58|9379.45|9343.45|418
1590062700000|2020-05-21 12:05:00|9379.45|9343.45|9364.76|9328.76|9381.78|9345.78|9364.27|9328.27|281
1590063000000|2020-05-21 12:10:00|9364.28|9328.28|9356.71|9320.71|9364.35|9328.35|9354.8|9318.8|410
1590063300000|2020-05-21 12:15:00|9356.57|9320.57|9362.13|9326.13|9370.04|9334.04|9356.57|9320.57|306
1590063600000|2020-05-21 12:20:00|9362.12|9326.12|9336.91|9300.91|9362.12|9326.12|9333.64|9297.64|500
1590063900000|2020-05-21 12:25:00|9336.92|9300.92|9350.79|9314.79|9353.05|9317.05|9336.92|9300.92|602
1590064200000|2020-05-21 12:30:00|9350.8|9314.8|9371.57|9335.57|9372.14|9336.14|9343.18|9307.18|476
1590064500000|2020-05-21 12:35:00|9371.59|9335.59|9368.64|9332.64|9372.02|9336.02|9367.75|9331.75|255
1590064800000|2020-05-21 12:40:00|9368.52|9332.52|9352.24|9316.24|9369.08|9333.08|9348.31|9312.31|384
1590065100000|2020-05-21 12:45:00|9351.39|9315.39|9364.54|9328.54|9365.88|9329.88|9348.92|9312.92|368
1590065400000|2020-05-21 12:50:00|9363.47|9327.47|9363.74|9327.74|9369.87|9333.87|9363.41|9327.41|309
1590065700000|2020-05-21 12:55:00|9363.45|9327.45|9362.75|9326.75|9363.45|9327.45|9350.31|9314.31|321
1590066000000|2020-05-21 13:00:00|9363.21|9327.21|9377.42|9341.42|9377.47|9341.47|9363.06|9327.06|219
1590066300000|2020-05-21 13:05:00|9377.56|9341.56|9375.57|9339.57|9387.15|9351.15|9374.48|9338.48|511
1590066600000|2020-05-21 13:10:00|9375.59|9339.59|9390.59|9354.59|9391.43|9355.43|9375.59|9339.59|422
1590066900000|2020-05-21 13:15:00|9390.06|9354.06|9384.44|9348.44|9390.07|9354.07|9381.72|9345.72|361
1590067200000|2020-05-21 13:20:00|9384.42|9348.42|9378.36|9342.36|9385.14|9349.14|9378.31|9342.31|212
1590067500000|2020-05-21 13:25:00|9378.35|9342.35|9371.23|9335.23|9378.43|9342.43|9366.29|9330.29|371
1590067800000|2020-05-21 13:30:00|9371.24|9335.24|9355.35|9319.35|9377.7|9341.7|9354.78|9318.78|361
1590068100000|2020-05-21 13:35:00|9355.36|9319.36|9351.67|9315.67|9359.65|9323.65|9349.78|9313.78|216
1590068400000|2020-05-21 13:40:00|9351.66|9315.66|9355.29|9319.29|9355.88|9319.88|9343.3|9307.3|404
1590068700000|2020-05-21 13:45:00|9355.3|9319.3|9339.13|9303.13|9359.27|9323.27|9339.13|9303.13|507
1590069000000|2020-05-21 13:50:00|9338.91|9302.91|9314.09|9278.09|9339.14|9303.14|9302.73|9266.73|753
1590069300000|2020-05-21 13:55:00|9314.08|9278.08|9300.13|9264.13|9329.03|9293.03|9274.83|9238.83|657
1590069600000|2020-05-21 14:00:00|9300.01|9264.01|9300.54|9264.54|9319.89|9283.89|9290.13|9254.13|690
1590069900000|2020-05-21 14:05:00|9300.51|9264.51|9250.56|9214.56|9302.32|9266.32|9235.82|9199.82|1007
1590070200000|2020-05-21 14:10:00|9250.67|9214.67|9211.98|9175.98|9258.83|9222.83|9177.6|9141.6|1001
1590070500000|2020-05-21 14:15:00|9211.7|9175.7|9174.19|9138.19|9213.6|9177.6|9133.17|9097.17|992
1590070800000|2020-05-21 14:20:00|9174.13|9138.13|9205.94|9169.94|9222.77|9186.77|9173.68|9137.68|856
1590071100000|2020-05-21 14:25:00|9205.89|9169.89|9175.54|9139.54|9212.17|9176.17|9171.87|9135.87|745
1590071400000|2020-05-21 14:30:00|9175.52|9139.52|9171.63|9135.63|9195.76|9159.76|9155.75|9119.75|881
1590071700000|2020-05-21 14:35:00|9171.62|9135.62|9119.44|9083.44|9172.25|9136.25|9093.51|9057.51|969
1590072000000|2020-05-21 14:40:00|9119.42|9083.42|9010|8974|9119.51|9083.51|8965.19|8929.19|1106
1590072300000|2020-05-21 14:45:00|9010.39|8974.39|9073.63|9037.63|9094.88|9058.88|8999.32|8963.32|1027
1590072600000|2020-05-21 14:50:00|9073.64|9037.64|9064.64|9028.64|9076.94|9040.94|9043.14|9007.14|778
1590072900000|2020-05-21 14:55:00|9064.65|9028.65|9084.4|9048.4|9100.81|9064.81|9064|9028|821
1590073200000|2020-05-21 15:00:00|9084.75|9048.75|9100.43|9064.43|9102.42|9066.42|9066.72|9030.72|595
1590073500000|2020-05-21 15:05:00|9101.64|9065.64|9141.21|9105.21|9141.91|9105.91|9101.64|9065.64|699
1590073800000|2020-05-21 15:10:00|9141.22|9105.22|9118.67|9082.67|9150.92|9114.92|9114.37|9078.37|625
1590074100000|2020-05-21 15:15:00|9118.66|9082.66|9124.39|9088.39|9125.53|9089.53|9105.4|9069.4|532
1590074400000|2020-05-21 15:20:00|9124.94|9088.94|9134.34|9098.34|9145.06|9109.06|9124.5|9088.5|537
1590074700000|2020-05-21 15:25:00|9134.33|9098.33|9084.24|9048.24|9134.33|9098.33|9081.24|9045.24|675
1590075000000|2020-05-21 15:30:00|9084.3|9048.3|9113.54|9077.54|9116.87|9080.87|9082.35|9046.35|676
1590075300000|2020-05-21 15:35:00|9113.61|9077.61|9087.32|9051.32|9114.98|9078.98|9086.72|9050.72|662
1590075600000|2020-05-21 15:40:00|9086.73|9050.73|9076.91|9040.91|9105.81|9069.81|9076.91|9040.91|628
1590075900000|2020-05-21 15:45:00|9076.89|9040.89|9098.91|9062.91|9105.6|9069.6|9076.89|9040.89|587
1590076200000|2020-05-21 15:50:00|9098.83|9062.83|9089.64|9053.64|9108.89|9072.89|9088.25|9052.25|605
1590076500000|2020-05-21 15:55:00|9089.69|9053.69|9094.46|9058.46|9098.97|9062.97|9074.26|9038.26|574
1590076800000|2020-05-21 16:00:00|9094.45|9058.45|9060.09|9024.09|9094.45|9058.45|9057.28|9021.28|722
1590077100000|2020-05-21 16:05:00|9059.95|9023.95|9070.42|9034.42|9083.65|9047.65|9059.72|9023.72|511
1590077400000|2020-05-21 16:10:00|9070.43|9034.43|9067.3|9031.3|9072.84|9036.84|9060.11|9024.11|553
1590077700000|2020-05-21 16:15:00|9067.29|9031.29|9102.98|9066.98|9107.35|9071.35|9066.87|9030.87|692
1590078000000|2020-05-21 16:20:00|9102.85|9066.85|9115.23|9079.23|9115.28|9079.28|9100.27|9064.27|548
1590078300000|2020-05-21 16:25:00|9115.22|9079.22|9105.57|9069.57|9116.05|9080.05|9105.37|9069.37|649
1590078600000|2020-05-21 16:30:00|9105.58|9069.58|9129.56|9093.56|9130.98|9094.98|9105.57|9069.57|579
1590078900000|2020-05-21 16:35:00|9129.57|9093.57|9129.25|9093.25|9136.56|9100.56|9128.24|9092.24|434
1590079200000|2020-05-21 16:40:00|9129.24|9093.24|9127.68|9091.68|9129.24|9093.24|9115.19|9079.19|511
1590079500000|2020-05-21 16:45:00|9127.3|9091.3|9119.88|9083.88|9129.16|9093.16|9114.73|9078.73|335
1590079800000|2020-05-21 16:50:00|9120.05|9084.05|9117.18|9081.18|9126.99|9090.99|9115.18|9079.18|474
1590080100000|2020-05-21 16:55:00|9117.17|9081.17|9088.61|9052.61|9117.17|9081.17|9083.51|9047.51|655
1590080400000|2020-05-21 17:00:00|9088.39|9052.39|9094.9|9058.9|9106.69|9070.69|9086.43|9050.43|635
1590080700000|2020-05-21 17:05:00|9095.2|9059.2|9070.14|9034.14|9095.2|9059.2|9070.14|9034.14|562
1590081000000|2020-05-21 17:10:00|9070.13|9034.13|9080.79|9044.79|9082.62|9046.62|9069.99|9033.99|422
1590081300000|2020-05-21 17:15:00|9080.8|9044.8|9085.59|9049.59|9086.97|9050.97|9080.34|9044.34|377
1590081600000|2020-05-21 17:20:00|9084.89|9048.89|9082.39|9046.39|9084.89|9048.89|9079.14|9043.14|432
1590081900000|2020-05-21 17:25:00|9082.38|9046.38|9056.78|9020.78|9082.43|9046.43|9055.98|9019.98|515
1590082200000|2020-05-21 17:30:00|9056.79|9020.79|9063.47|9027.47|9063.51|9027.51|9037.58|9001.58|584
1590082500000|2020-05-21 17:35:00|9063.5|9027.5|9073.13|9037.13|9076.15|9040.15|9063.5|9027.5|340
1590082800000|2020-05-21 17:40:00|9072.69|9036.69|9074.26|9038.26|9080.07|9044.07|9071.44|9035.44|287
1590083100000|2020-05-21 17:45:00|9074.25|9038.25|9054.82|9018.82|9074.8|9038.8|9054.55|9018.55|262
1590083400000|2020-05-21 17:50:00|9054.92|9018.92|9048.79|9012.79|9054.92|9018.92|9039.92|9003.92|546
1590083700000|2020-05-21 17:55:00|9048.9|9012.9|9009.93|8973.93|9054.45|9018.45|8996.66|8960.66|762
1590084000000|2020-05-21 18:00:00|9009.87|8973.87|8950.45|8914.45|9010.13|8974.13|8925.72|8889.72|979
1590084300000|2020-05-21 18:05:00|8950.44|8914.44|8956.12|8920.12|8971.93|8935.93|8908.24|8872.24|1019
1590084600000|2020-05-21 18:10:00|8956.29|8920.29|8983.91|8947.91|8987.54|8951.54|8955.78|8919.78|828
1590084900000|2020-05-21 18:15:00|8983.94|8947.94|8968.16|8932.16|8985.03|8949.03|8945.56|8909.56|801
1590085200000|2020-05-21 18:20:00|8965.5|8929.5|8966.35|8930.35|8982.14|8946.14|8955.36|8919.36|579
1590085500000|2020-05-21 18:25:00|8966.34|8930.34|8988.17|8952.17|8988.17|8952.17|8964.3|8928.3|618
1590085800000|2020-05-21 18:30:00|8987.02|8951.02|8966.94|8930.94|8989.01|8953.01|8965.74|8929.74|609
1590086100000|2020-05-21 18:35:00|8967.95|8931.95|8963.98|8927.98|8971.1|8935.1|8950.92|8914.92|718
1590086400000|2020-05-21 18:40:00|8963.87|8927.87|8923.99|8887.99|8968.23|8932.23|8919.76|8883.76|723
1590086700000|2020-05-21 18:45:00|8924.84|8888.84|8894.56|8858.56|8925.11|8889.11|8858.84|8822.84|1030
1590087000000|2020-05-21 18:50:00|8895.19|8859.19|8880.69|8844.69|8909.9|8873.9|8877.02|8841.02|873
1590087300000|2020-05-21 18:55:00|8879.65|8843.65|8836.69|8800.69|8879.91|8843.91|8824.39|8788.39|954
1590087600000|2020-05-21 19:00:00|8836.46|8800.46|8947.34|8911.34|8947.81|8911.81|8823.67|8787.67|957
1590087900000|2020-05-21 19:05:00|8947.57|8911.57|8952.57|8916.57|8953.92|8917.92|8938.35|8902.35|767
1590088200000|2020-05-21 19:10:00|8952.58|8916.58|9031.79|8995.79|9031.79|8995.79|8948.39|8912.39|903
1590088500000|2020-05-21 19:15:00|9031.8|8995.8|9028.2|8992.2|9038.34|9002.34|9009.21|8973.21|885
1590088800000|2020-05-21 19:20:00|9028.22|8992.22|9053.27|9017.27|9061.62|9025.62|9023.67|8987.67|721
1590089100000|2020-05-21 19:25:00|9053.65|9017.65|9028.02|8992.02|9063.65|9027.65|9027.52|8991.52|754
1590089400000|2020-05-21 19:30:00|9028.01|8992.01|9047.53|9011.53|9049.22|9013.22|9028.01|8992.01|459
1590089700000|2020-05-21 19:35:00|9047.55|9011.55|9057.75|9021.75|9058.43|9022.43|9038.86|9002.86|360
1590090000000|2020-05-21 19:40:00|9057.46|9021.46|9104.53|9068.53|9105.11|9069.11|9057.46|9021.46|713
1590090300000|2020-05-21 19:45:00|9104.96|9068.96|9083.41|9047.41|9110.76|9074.76|9076.88|9040.88|654
1590090600000|2020-05-21 19:50:00|9083.47|9047.47|9074.08|9038.08|9087.41|9051.41|9067.97|9031.97|581
1590090900000|2020-05-21 19:55:00|9074|9038|9079.93|9043.93|9096.98|9060.98|9074|9038|521
1590091200000|2020-05-21 20:00:00|9079.95|9043.95|9058.5|9022.5|9080.85|9044.85|9052.42|9016.42|780
1590091500000|2020-05-21 20:05:00|9058.49|9022.49|9048.97|9012.97|9061.47|9025.47|9048.9|9012.9|583
1590091800000|2020-05-21 20:10:00|9048.74|9012.74|9030.33|8994.33|9053.59|9017.59|9028.01|8992.01|770
1590092100000|2020-05-21 20:15:00|9030.29|8994.29|9040.78|9004.78|9045.1|9009.1|9029.38|8993.38|687
1590092400000|2020-05-21 20:20:00|9041.04|9005.04|9050.75|9014.75|9051.73|9015.73|9033.73|8997.73|494
1590092700000|2020-05-21 20:25:00|9050.73|9014.73|9056.21|9020.21|9065.81|9029.81|9050.08|9014.08|375
1590093000000|2020-05-21 20:30:00|9056.2|9020.2|9056.76|9020.76|9056.76|9020.76|9040.92|9004.92|243
1590093300000|2020-05-21 20:35:00|9056.26|9020.26|9063.48|9027.48|9064.63|9028.63|9056.26|9020.26|490
1590093600000|2020-05-21 20:40:00|9063.47|9027.47|9062.69|9026.69|9068.29|9032.29|9062.5|9026.5|395
1590093900000|2020-05-21 20:45:00|9062.7|9026.7|9089.25|9053.25|9090.11|9054.11|9061.77|9025.77|463
1590094200000|2020-05-21 20:50:00|9089.15|9053.15|9094.9|9058.9|9098.01|9062.01|9087.16|9051.16|434
1590094500000|2020-05-21 20:55:00|9094.88|9058.88|9075.35|9039.35|9095.99|9059.99|9075.35|9039.35|363
1590094800000|2020-05-21 21:00:00|9074.9|9038.9|9069.74|9033.74|9075.96|9039.96|9069.4|9033.4|366
1590095100000|2020-05-21 21:05:00|9069.79|9033.79|9090.3|9054.3|9090.3|9054.3|9069.56|9033.56|230
1590095400000|2020-05-21 21:10:00|9090.51|9054.51|9094.42|9058.42|9101.14|9065.14|9090.51|9054.51|297
1590095700000|2020-05-21 21:15:00|9094.43|9058.43|9091.33|9055.33|9096.96|9060.96|9091.31|9055.31|390
1590096000000|2020-05-21 21:20:00|9091.31|9055.31|9103.3|9067.3|9105.54|9069.54|9091.31|9055.31|581
1590096300000|2020-05-21 21:25:00|9103.25|9067.25|9103.61|9067.61|9105.49|9069.49|9097.34|9061.34|370
1590096600000|2020-05-21 21:30:00|9104.72|9068.72|9115.23|9079.23|9115.73|9079.73|9103.35|9067.35|420
1590096900000|2020-05-21 21:35:00|9115.25|9079.25|9148.19|9112.19|9148.19|9112.19|9115.25|9079.25|495
1590097200000|2020-05-21 21:40:00|9148.18|9112.18|9144.57|9108.57|9164.2|9128.2|9139.32|9103.32|545
1590097500000|2020-05-21 21:45:00|9144.56|9108.56|9134.5|9098.5|9160.12|9124.12|9134.22|9098.22|448
1590097800000|2020-05-21 21:50:00|9134.05|9098.05|9135.88|9099.88|9136.74|9100.74|9128.87|9092.87|336
1590098100000|2020-05-21 21:55:00|9135.86|9099.86|9117.39|9081.39|9135.86|9099.86|9108.93|9072.93|418
1590098400000|2020-05-21 22:00:00|9117.4|9081.4|9153.63|9117.63|9155.27|9119.27|9117.37|9081.37|512
1590098700000|2020-05-21 22:05:00|9153.64|9117.64|9145.73|9109.73|9154.3|9118.3|9144.68|9108.68|611
1590099000000|2020-05-21 22:10:00|9145.99|9109.99|9140|9104|9146.71|9110.71|9139.46|9103.46|415
1590099300000|2020-05-21 22:15:00|9139.46|9103.46|9122.75|9086.75|9139.65|9103.65|9119.9|9083.9|494
1590099600000|2020-05-21 22:20:00|9122.76|9086.76|9127.64|9091.64|9127.64|9091.64|9120.09|9084.09|536
1590099900000|2020-05-21 22:25:00|9128.08|9092.08|9139.52|9103.52|9140.59|9104.59|9127.99|9091.99|314
1590100200000|2020-05-21 22:30:00|9139.9|9103.9|9146.51|9110.51|9149.07|9113.07|9139.9|9103.9|518
1590100500000|2020-05-21 22:35:00|9146.47|9110.47|9170.03|9134.03|9170.89|9134.89|9146.45|9110.45|443
1590100800000|2020-05-21 22:40:00|9170.05|9134.05|9149.67|9113.67|9170.28|9134.28|9148.88|9112.88|635
1590101100000|2020-05-21 22:45:00|9149.82|9113.82|9155.44|9119.44|9156.36|9120.36|9137.25|9101.25|523
1590101400000|2020-05-21 22:50:00|9155.47|9119.47|9151.16|9115.16|9156.51|9120.51|9149.42|9113.42|589
1590101700000|2020-05-21 22:55:00|9150.96|9114.96|9132.93|9096.93|9150.96|9114.96|9131.01|9095.01|304
1590102000000|2020-05-21 23:00:00|9133.75|9097.75|9112.29|9076.29|9139.35|9103.35|9112.29|9076.29|423
1590102300000|2020-05-21 23:05:00|9112.27|9076.27|9106.83|9070.83|9114.19|9078.19|9103.3|9067.3|472
1590102600000|2020-05-21 23:10:00|9106.94|9070.94|9096.88|9060.88|9107.07|9071.07|9091.11|9055.11|411
1590102900000|2020-05-21 23:15:00|9097.54|9061.54|9111.04|9075.04|9117.28|9081.28|9097.54|9061.54|434
1590103200000|2020-05-21 23:20:00|9111|9075|9104.79|9068.79|9111.02|9075.02|9096.47|9060.47|352
1590103500000|2020-05-21 23:25:00|9104.82|9068.82|9108.03|9072.03|9110.66|9074.66|9101.52|9065.52|317
1590103800000|2020-05-21 23:30:00|9108|9072|9112.58|9076.58|9118.6|9082.6|9107.14|9071.14|370
1590104100000|2020-05-21 23:35:00|9112.59|9076.59|9104.54|9068.54|9112.8|9076.8|9102.64|9066.64|409
1590104400000|2020-05-21 23:40:00|9104.28|9068.28|9076.46|9040.46|9106.38|9070.38|9076.45|9040.45|427
1590104700000|2020-05-21 23:45:00|9076.45|9040.45|9062.41|9026.41|9076.73|9040.73|9059.31|9023.31|588
1590105000000|2020-05-21 23:50:00|9062.35|9026.35|9081.34|9045.34|9082.75|9046.75|9061.32|9025.32|440
1590105300000|2020-05-21 23:55:00|9081.03|9045.03|9075.64|9039.64|9084.2|9048.2|9051.42|9015.42|710
1590105600000|2020-05-22 00:00:00|9075.47|9039.47|9047.45|9011.45|9076.35|9040.35|9046.72|9010.72|644
1590105900000|2020-05-22 00:05:00|9047.79|9011.79|9037.23|9001.23|9050.46|9014.46|9035.26|8999.26|448
1590106200000|2020-05-22 00:10:00|9036.97|9000.97|9024.6|8988.6|9037.41|9001.41|8999.28|8963.28|750
1590106500000|2020-05-22 00:15:00|9024.81|8988.81|9041.7|9005.7|9042.68|9006.68|9022.99|8986.99|694
1590106800000|2020-05-22 00:20:00|9041.71|9005.71|9061.06|9025.06|9062.17|9026.17|9041.71|9005.71|768
1590107100000|2020-05-22 00:25:00|9061.42|9025.42|9057.52|9021.52|9063.53|9027.53|9039.71|9003.71|596
1590107400000|2020-05-22 00:30:00|9057.54|9021.54|9007.44|8971.44|9057.54|9021.54|9005.98|8969.98|773
1590107700000|2020-05-22 00:35:00|9007.46|8971.46|9010.78|8974.78|9019.66|8983.66|8988.17|8952.17|820
1590108000000|2020-05-22 00:40:00|9010.1|8974.1|9026.47|8990.47|9027.03|8991.03|9010.1|8974.1|658
1590108300000|2020-05-22 00:45:00|9026.54|8990.54|9041.24|9005.24|9044.04|9008.04|8999.49|8963.49|674
1590108600000|2020-05-22 00:50:00|9040.89|9004.89|9049.16|9013.16|9049.25|9013.25|9040.42|9004.42|584
1590108900000|2020-05-22 00:55:00|9050.27|9014.27|9038.18|9002.18|9050.56|9014.56|9037.9|9001.9|349
1590109200000|2020-05-22 01:00:00|9038.16|9002.16|9116.11|9080.11|9116.86|9080.86|9036.98|9000.98|724
1590109500000|2020-05-22 01:05:00|9117.01|9081.01|9092.06|9056.06|9117.01|9081.01|9091.25|9055.25|734
1590109800000|2020-05-22 01:10:00|9092.42|9056.42|9113.5|9077.5|9117.75|9081.75|9092.27|9056.27|458
1590110100000|2020-05-22 01:15:00|9113.24|9077.24|9121.05|9085.05|9140.31|9104.31|9113.24|9077.24|649
1590110400000|2020-05-22 01:20:00|9121.01|9085.01|9116.84|9080.84|9135.59|9099.59|9116.06|9080.06|620
1590110700000|2020-05-22 01:25:00|9116.85|9080.85|9123.26|9087.26|9124.86|9088.86|9108.01|9072.01|506
1590111000000|2020-05-22 01:30:00|9123.14|9087.14|9109.61|9073.61|9126.29|9090.29|9106.24|9070.24|466
1590111300000|2020-05-22 01:35:00|9109.78|9073.78|9108.34|9072.34|9115.94|9079.94|9107.78|9071.78|380
1590111600000|2020-05-22 01:40:00|9108.45|9072.45|9116.92|9080.92|9116.96|9080.96|9104.9|9068.9|228
1590111900000|2020-05-22 01:45:00|9116.96|9080.96|9117.57|9081.57|9120.59|9084.59|9116.93|9080.93|200
1590112200000|2020-05-22 01:50:00|9117.54|9081.54|9095.99|9059.99|9117.54|9081.54|9095.99|9059.99|352
1590112500000|2020-05-22 01:55:00|9095.98|9059.98|9101.62|9065.62|9108.94|9072.94|9095.83|9059.83|345
1590112800000|2020-05-22 02:00:00|9101.61|9065.61|9123.9|9087.9|9128.74|9092.74|9101.39|9065.39|442
1590113100000|2020-05-22 02:05:00|9123.86|9087.86|9130.19|9094.19|9132.83|9096.83|9123.78|9087.78|243
1590113400000|2020-05-22 02:10:00|9130.12|9094.12|9114.01|9078.01|9131.84|9095.84|9110.59|9074.59|260
1590113700000|2020-05-22 02:15:00|9114.02|9078.02|9087.16|9051.16|9114.03|9078.03|9086|9050|324
1590114000000|2020-05-22 02:20:00|9087.39|9051.39|9091.49|9055.49|9095.43|9059.43|9087.29|9051.29|282
1590114300000|2020-05-22 02:25:00|9091.48|9055.48|9101.91|9065.91|9101.91|9065.91|9090.8|9054.8|520
1590114600000|2020-05-22 02:30:00|9102.14|9066.14|9086.34|9050.34|9106.71|9070.71|9086.05|9050.05|542
1590114900000|2020-05-22 02:35:00|9086.31|9050.31|9105.63|9069.63|9107.54|9071.54|9085.83|9049.83|637
1590115200000|2020-05-22 02:40:00|9105.64|9069.64|9112.82|9076.82|9112.94|9076.94|9105.61|9069.61|309
1590115500000|2020-05-22 02:45:00|9113.38|9077.38|9100.78|9064.78|9114.71|9078.71|9100.76|9064.76|369
1590115800000|2020-05-22 02:50:00|9100.79|9064.79|9067.76|9031.76|9100.96|9064.96|9067.76|9031.76|503
1590116100000|2020-05-22 02:55:00|9067.75|9031.75|9055.51|9019.51|9079.16|9043.16|9055.51|9019.51|466
1590116400000|2020-05-22 03:00:00|9055.32|9019.32|9069.58|9033.58|9075.88|9039.88|9054.69|9018.69|589
1590116700000|2020-05-22 03:05:00|9069.56|9033.56|9058.26|9022.26|9069.59|9033.59|9057.21|9021.21|507
1590117000000|2020-05-22 03:10:00|9058.47|9022.47|9052.32|9016.32|9060.17|9024.17|9044.75|9008.75|496
1590117300000|2020-05-22 03:15:00|9052.42|9016.42|9066.19|9030.19|9067.87|9031.87|9050.36|9014.36|547
1590117600000|2020-05-22 03:20:00|9066.45|9030.45|9067.98|9031.98|9077.96|9041.96|9066.45|9030.45|350
1590117900000|2020-05-22 03:25:00|9068|9032|9031.54|8995.54|9070.87|9034.87|9031.02|8995.02|485
1590118200000|2020-05-22 03:30:00|9031.48|8995.48|9032.68|8996.68|9037.54|9001.54|9024.58|8988.58|751
1590118500000|2020-05-22 03:35:00|9033.72|8997.72|9012.99|8976.99|9034.89|8998.89|9003.7|8967.7|438
1590118800000|2020-05-22 03:40:00|9013.02|8977.02|9000.41|8964.41|9015.43|8979.43|8994.06|8958.06|446
1590119100000|2020-05-22 03:45:00|9000.88|8964.88|9016.41|8980.41|9027.16|8991.16|9000.88|8964.88|579
1590119400000|2020-05-22 03:50:00|9016.39|8980.39|8995.98|8959.98|9016.63|8980.63|8995.77|8959.77|514
1590119700000|2020-05-22 03:55:00|8995.94|8959.94|9001.88|8965.88|9003.19|8967.19|8979.97|8943.97|669
1590120000000|2020-05-22 04:00:00|9001.89|8965.89|9028.3|8992.3|9031.28|8995.28|9000.97|8964.97|556
1590120300000|2020-05-22 04:05:00|9028.29|8992.29|9031.91|8995.91|9041.54|9005.54|9027.42|8991.42|507
1590120600000|2020-05-22 04:10:00|9031.92|8995.92|9031.63|8995.63|9033.82|8997.82|9026.49|8990.49|361
1590120900000|2020-05-22 04:15:00|9032.42|8996.42|9023.03|8987.03|9032.42|8996.42|9022.69|8986.69|262
1590121200000|2020-05-22 04:20:00|9023.04|8987.04|9014.41|8978.41|9028.52|8992.52|9013.63|8977.63|242
1590121500000|2020-05-22 04:25:00|9014.37|8978.37|8995.11|8959.11|9020.31|8984.31|8992.55|8956.55|437
1590121800000|2020-05-22 04:30:00|8995.12|8959.12|9005.61|8969.61|9009.88|8973.88|8995.11|8959.11|419
1590122100000|2020-05-22 04:35:00|9005.65|8969.65|8971.97|8935.97|9008.49|8972.49|8971.77|8935.77|373
1590122400000|2020-05-22 04:40:00|8969.77|8933.77|8986.14|8950.14|8986.78|8950.78|8951.63|8915.63|516
1590122700000|2020-05-22 04:45:00|8986.44|8950.44|8998.52|8962.52|9000.55|8964.55|8985.97|8949.97|379
1590123000000|2020-05-22 04:50:00|9001.05|8965.05|8990.8|8954.8|9001.97|8965.97|8990.8|8954.8|361
1590123300000|2020-05-22 04:55:00|8990.76|8954.76|9002.77|8966.77|9007.04|8971.04|8988.53|8952.53|352
1590123600000|2020-05-22 05:00:00|9002.78|8966.78|9021.19|8985.19|9021.5|8985.5|9002.78|8966.78|316
1590123900000|2020-05-22 05:05:00|9021.35|8985.35|9021.79|8985.79|9030.84|8994.84|9020.58|8984.58|424
1590124200000|2020-05-22 05:10:00|9021.78|8985.78|9016.01|8980.01|9027.3|8991.3|9013.26|8977.26|337
1590124500000|2020-05-22 05:15:00|9015.65|8979.65|9025.03|8989.03|9027.3|8991.3|9015.02|8979.02|399
1590124800000|2020-05-22 05:20:00|9024.68|8988.68|9013.64|8977.64|9033.65|8997.65|9013.47|8977.47|676
1590125100000|2020-05-22 05:25:00|9013.61|8977.61|8998.22|8962.22|9013.63|8977.63|8998.22|8962.22|290
1590125400000|2020-05-22 05:30:00|8997.24|8961.24|9003.48|8967.48|9007.98|8971.98|8994.11|8958.11|372
1590125700000|2020-05-22 05:35:00|9003.47|8967.47|8985.64|8949.64|9003.48|8967.48|8977.23|8941.23|278
1590126000000|2020-05-22 05:40:00|8985.74|8949.74|9073.47|9037.47|9076.59|9040.59|8985.74|8949.74|662
1590126300000|2020-05-22 05:45:00|9073.35|9037.35|9066.85|9030.85|9080.55|9044.55|9061.38|9025.38|615
1590126600000|2020-05-22 05:50:00|9066.86|9030.86|9056.54|9020.54|9066.96|9030.96|9053.21|9017.21|554
1590126900000|2020-05-22 05:55:00|9056.48|9020.48|9056.41|9020.41|9062.75|9026.75|9054.43|9018.43|236
1590127200000|2020-05-22 06:00:00|9056.53|9020.53|9066.34|9030.34|9074.91|9038.91|9056.51|9020.51|397
1590127500000|2020-05-22 06:05:00|9066.33|9030.33|9061.13|9025.13|9067.6|9031.6|9059.9|9023.9|305
1590127800000|2020-05-22 06:10:00|9061.15|9025.15|9094.26|9058.26|9094.27|9058.27|9061.15|9025.15|513
1590128100000|2020-05-22 06:15:00|9094.27|9058.27|9079.45|9043.45|9106.56|9070.56|9077.06|9041.06|571
1590128400000|2020-05-22 06:20:00|9081.59|9045.59|9087.95|9051.95|9088.51|9052.51|9079.13|9043.13|238
1590128700000|2020-05-22 06:25:00|9087.94|9051.94|9073.84|9037.84|9088.52|9052.52|9069.22|9033.22|217
1590129000000|2020-05-22 06:30:00|9073.85|9037.85|9056.36|9020.36|9084.4|9048.4|9056.35|9020.35|308
1590129300000|2020-05-22 06:35:00|9056.37|9020.37|9060.73|9024.73|9062.38|9026.38|9050.01|9014.01|321
1590129600000|2020-05-22 06:40:00|9060.72|9024.72|9076.91|9040.91|9077.97|9041.97|9058.75|9022.75|356
1590129900000|2020-05-22 06:45:00|9076.88|9040.88|9103.25|9067.25|9104.79|9068.79|9076.88|9040.88|504
1590130200000|2020-05-22 06:50:00|9103.31|9067.31|9096.82|9060.82|9111.71|9075.71|9096.82|9060.82|450
1590130500000|2020-05-22 06:55:00|9096.83|9060.83|9103.58|9067.58|9110.87|9074.87|9094.49|9058.49|272
1590130800000|2020-05-22 07:00:00|9103.62|9067.62|9120.04|9084.04|9130.2|9094.2|9103.54|9067.54|655
1590131100000|2020-05-22 07:05:00|9119.72|9083.72|9106.24|9070.24|9120.18|9084.18|9106.1|9070.1|377
1590131400000|2020-05-22 07:10:00|9106.1|9070.1|9078.18|9042.18|9106.26|9070.26|9077.8|9041.8|444
1590131700000|2020-05-22 07:15:00|9078.19|9042.19|9088.4|9052.4|9089.05|9053.05|9074.83|9038.83|427
1590132000000|2020-05-22 07:20:00|9088.44|9052.44|9102.4|9066.4|9104.89|9068.89|9086.46|9050.46|568
1590132300000|2020-05-22 07:25:00|9102.42|9066.42|9082.7|9046.7|9102.44|9066.44|9074.75|9038.75|586
1590132600000|2020-05-22 07:30:00|9082.76|9046.76|9104.87|9068.87|9107.79|9071.79|9082.76|9046.76|436
1590132900000|2020-05-22 07:35:00|9104.77|9068.77|9105.83|9069.83|9109.73|9073.73|9101.68|9065.68|283
1590133200000|2020-05-22 07:40:00|9105.73|9069.73|9102.55|9066.55|9111.68|9075.68|9102.44|9066.44|294
1590133500000|2020-05-22 07:45:00|9102.54|9066.54|9113.37|9077.37|9113.83|9077.83|9099.84|9063.84|360
1590133800000|2020-05-22 07:50:00|9113.11|9077.11|9118.05|9082.05|9123.12|9087.12|9111.29|9075.29|576
1590134100000|2020-05-22 07:55:00|9118.08|9082.08|9092.02|9056.02|9123.76|9087.76|9091.85|9055.85|632
1590134400000|2020-05-22 08:00:00|9092.11|9056.11|9122.5|9086.5|9125.01|9089.01|9092.11|9056.11|651
1590134700000|2020-05-22 08:05:00|9122.51|9086.51|9117.55|9081.55|9123.32|9087.32|9114.84|9078.84|502
1590135000000|2020-05-22 08:10:00|9117.14|9081.14|9088.89|9052.89|9117.92|9081.92|9088.65|9052.65|384
1590135300000|2020-05-22 08:15:00|9090.58|9054.58|9066.88|9030.88|9094.8|9058.8|9065.15|9029.15|487
1590135600000|2020-05-22 08:20:00|9066.82|9030.82|9075.08|9039.08|9080.41|9044.41|9065.83|9029.83|592
1590135900000|2020-05-22 08:25:00|9075.11|9039.11|9077.28|9041.28|9082.41|9046.41|9072.28|9036.28|401
1590136200000|2020-05-22 08:30:00|9077.26|9041.26|9078.7|9042.7|9090.9|9054.9|9076.98|9040.98|296
1590136500000|2020-05-22 08:35:00|9078.68|9042.68|9070.45|9034.45|9078.68|9042.68|9068.59|9032.59|430
1590136800000|2020-05-22 08:40:00|9070.34|9034.34|9080.93|9044.93|9082.09|9046.09|9070.23|9034.23|252
1590137100000|2020-05-22 08:45:00|9080.84|9044.84|9097.56|9061.56|9097.61|9061.61|9080.84|9044.84|435
1590137400000|2020-05-22 08:50:00|9098.82|9062.82|9097.52|9061.52|9103.13|9067.13|9095.65|9059.65|330
1590137700000|2020-05-22 08:55:00|9097.53|9061.53|9101.49|9065.49|9101.54|9065.54|9094.58|9058.58|330
1590138000000|2020-05-22 09:00:00|9101.5|9065.5|9111.05|9075.05|9111.68|9075.68|9101.42|9065.42|263
1590138300000|2020-05-22 09:05:00|9110.97|9074.97|9092.85|9056.85|9111.59|9075.59|9092.85|9056.85|181
1590138600000|2020-05-22 09:10:00|9092.65|9056.65|9071.6|9035.6|9093.56|9057.56|9071.6|9035.6|233
1590138900000|2020-05-22 09:15:00|9074.94|9038.94|9082.3|9046.3|9083.86|9047.86|9074.94|9038.94|198
1590139200000|2020-05-22 09:20:00|9082.31|9046.31|9081.58|9045.58|9085.82|9049.82|9078.21|9042.21|206
1590139500000|2020-05-22 09:25:00|9081.56|9045.56|9083.12|9047.12|9083.12|9047.12|9071.89|9035.89|257
1590139800000|2020-05-22 09:30:00|9083.34|9047.34|9091.4|9055.4|9092.27|9056.27|9083.18|9047.18|159
1590140100000|2020-05-22 09:35:00|9091.39|9055.39|9096.22|9060.22|9097.67|9061.67|9091.39|9055.39|93
1590140400000|2020-05-22 09:40:00|9096.37|9060.37|9106.97|9070.97|9107.5|9071.5|9094.03|9058.03|259
1590140700000|2020-05-22 09:45:00|9106.57|9070.57|9103.55|9067.55|9109.16|9073.16|9099.84|9063.84|249
1590141000000|2020-05-22 09:50:00|9103.57|9067.57|9097.58|9061.58|9104.03|9068.03|9091.9|9055.9|450
1590141300000|2020-05-22 09:55:00|9097.57|9061.57|9115.95|9079.95|9120.47|9084.47|9097.39|9061.39|307
1590141600000|2020-05-22 10:00:00|9118.9|9082.9|9149.66|9113.66|9155.04|9119.04|9118.9|9082.9|635
1590141900000|2020-05-22 10:05:00|9149.67|9113.67|9185.26|9149.26|9195.89|9159.89|9142.1|9106.1|752
1590142200000|2020-05-22 10:10:00|9185.23|9149.23|9176.47|9140.47|9188.9|9152.9|9172.14|9136.14|566
1590142500000|2020-05-22 10:15:00|9176.84|9140.84|9164.1|9128.1|9180.88|9144.88|9160.59|9124.59|500
1590142800000|2020-05-22 10:20:00|9164.11|9128.11|9178.95|9142.95|9178.95|9142.95|9164.11|9128.11|351
1590143100000|2020-05-22 10:25:00|9180.14|9144.14|9188.77|9152.77|9197.14|9161.14|9179.2|9143.2|466
1590143400000|2020-05-22 10:30:00|9188.76|9152.76|9193.26|9157.26|9198.81|9162.81|9188.76|9152.76|310
1590143700000|2020-05-22 10:35:00|9193.67|9157.67|9195.28|9159.28|9202.75|9166.75|9192.19|9156.19|336
1590144000000|2020-05-22 10:40:00|9195.23|9159.23|9181.9|9145.9|9195.23|9159.23|9179.11|9143.11|470
1590144300000|2020-05-22 10:45:00|9180.7|9144.7|9178.92|9142.92|9189.09|9153.09|9176.31|9140.31|224
1590144600000|2020-05-22 10:50:00|9178.93|9142.93|9183.6|9147.6|9198.09|9162.09|9178.93|9142.93|456
1590144900000|2020-05-22 10:55:00|9183.66|9147.66|9180.88|9144.88|9191.3|9155.3|9180.88|9144.88|414
1590145200000|2020-05-22 11:00:00|9180.77|9144.77|9196.49|9160.49|9201.3|9165.3|9180.77|9144.77|343
1590145500000|2020-05-22 11:05:00|9196.48|9160.48|9168.27|9132.27|9196.74|9160.74|9166.95|9130.95|569
1590145800000|2020-05-22 11:10:00|9168.34|9132.34|9168.78|9132.78|9172.13|9136.13|9151.28|9115.28|625
1590146100000|2020-05-22 11:15:00|9168.72|9132.72|9167.19|9131.19|9175.91|9139.91|9160.23|9124.23|504
1590146400000|2020-05-22 11:20:00|9167.18|9131.18|9179.76|9143.76|9180.46|9144.46|9164.12|9128.12|358
1590146700000|2020-05-22 11:25:00|9179.93|9143.93|9171.91|9135.91|9183.17|9147.17|9169.04|9133.04|432
1590147000000|2020-05-22 11:30:00|9171.99|9135.99|9162.15|9126.15|9175.18|9139.18|9162.05|9126.05|331
1590147300000|2020-05-22 11:35:00|9159.85|9123.85|9165.87|9129.87|9168.76|9132.76|9159.08|9123.08|398
1590147600000|2020-05-22 11:40:00|9166.4|9130.4|9168.64|9132.64|9170.72|9134.72|9164.82|9128.82|215
1590147900000|2020-05-22 11:45:00|9168.38|9132.38|9172.11|9136.11|9172.11|9136.11|9167.04|9131.04|180
1590148200000|2020-05-22 11:50:00|9173.24|9137.24|9182.81|9146.81|9185.39|9149.39|9173.24|9137.24|264
1590148500000|2020-05-22 11:55:00|9182.85|9146.85|9183.62|9147.62|9187.85|9151.85|9181.93|9145.93|156
1590148800000|2020-05-22 12:00:00|9183.95|9147.95|9185.29|9149.29|9193.54|9157.54|9181.83|9145.83|260
1590149100000|2020-05-22 12:05:00|9185.27|9149.27|9165.58|9129.58|9185.3|9149.3|9165.58|9129.58|334
1590149400000|2020-05-22 12:10:00|9165.59|9129.59|9180.19|9144.19|9180.19|9144.19|9163.12|9127.12|318
1590149700000|2020-05-22 12:15:00|9181.36|9145.36|9190.89|9154.89|9196.14|9160.14|9181.3|9145.3|359
1590150000000|2020-05-22 12:20:00|9190.77|9154.77|9184.41|9148.41|9192.48|9156.48|9183.64|9147.64|282
1590150300000|2020-05-22 12:25:00|9185.11|9149.11|9180.52|9144.52|9185.63|9149.63|9179.4|9143.4|235
1590150600000|2020-05-22 12:30:00|9180.37|9144.37|9186.69|9150.69|9187.26|9151.26|9176.19|9140.19|198
1590150900000|2020-05-22 12:35:00|9186.65|9150.65|9201.82|9165.82|9202.34|9166.34|9186.11|9150.11|275
1590151200000|2020-05-22 12:40:00|9201.81|9165.81|9203.61|9167.61|9213.48|9177.48|9201.81|9165.81|366
1590151500000|2020-05-22 12:45:00|9203.41|9167.41|9197.58|9161.58|9205.2|9169.2|9196.92|9160.92|310
1590151800000|2020-05-22 12:50:00|9197.47|9161.47|9200.5|9164.5|9202.69|9166.69|9189.96|9153.96|443
1590152100000|2020-05-22 12:55:00|9200.51|9164.51|9190|9154|9201.93|9165.93|9189.85|9153.85|389
1590152400000|2020-05-22 13:00:00|9190.01|9154.01|9176.21|9140.21|9193.68|9157.68|9176.21|9140.21|334
1590152700000|2020-05-22 13:05:00|9176.2|9140.2|9177.66|9141.66|9177.66|9141.66|9173.33|9137.33|316
1590153000000|2020-05-22 13:10:00|9177.68|9141.68|9188.11|9152.11|9188.33|9152.33|9177.66|9141.66|317
1590153300000|2020-05-22 13:15:00|9188.13|9152.13|9169.93|9133.93|9188.87|9152.87|9169.93|9133.93|238
1590153600000|2020-05-22 13:20:00|9170|9134|9175.03|9139.03|9179.3|9143.3|9170|9134|201
1590153900000|2020-05-22 13:25:00|9175.02|9139.02|9143.37|9107.37|9175.08|9139.08|9133.12|9097.12|652
1590154200000|2020-05-22 13:30:00|9143.33|9107.33|9125.02|9089.02|9148.64|9112.64|9110.26|9074.26|551
1590154500000|2020-05-22 13:35:00|9126.21|9090.21|9135.8|9099.8|9141.07|9105.07|9126.21|9090.21|581
1590154800000|2020-05-22 13:40:00|9135.45|9099.45|9111.22|9075.22|9135.93|9099.93|9107.58|9071.58|631
1590155100000|2020-05-22 13:45:00|9111.21|9075.21|9135.29|9099.29|9136.52|9100.52|9111.21|9075.21|568
1590155400000|2020-05-22 13:50:00|9135.3|9099.3|9132.75|9096.75|9138.28|9102.28|9131.89|9095.89|358
1590155700000|2020-05-22 13:55:00|9132.76|9096.76|9126.23|9090.23|9137.52|9101.52|9125.58|9089.58|391
1590156000000|2020-05-22 14:00:00|9126.66|9090.66|9152.34|9116.34|9152.34|9116.34|9124.88|9088.88|422
1590156300000|2020-05-22 14:05:00|9152.35|9116.35|9157.09|9121.09|9160.51|9124.51|9151.91|9115.91|272
1590156600000|2020-05-22 14:10:00|9156.26|9120.26|9160.47|9124.47|9164.15|9128.15|9154.19|9118.19|219
1590156900000|2020-05-22 14:15:00|9160.44|9124.44|9151.72|9115.72|9160.45|9124.45|9150.31|9114.31|306
1590157200000|2020-05-22 14:20:00|9151.58|9115.58|9155.15|9119.15|9155.93|9119.93|9150.14|9114.14|293
1590157500000|2020-05-22 14:25:00|9155.17|9119.17|9157.4|9121.4|9158.09|9122.09|9153.63|9117.63|449
1590157800000|2020-05-22 14:30:00|9157.41|9121.41|9173.14|9137.14|9175.87|9139.87|9157.2|9121.2|253
1590158100000|2020-05-22 14:35:00|9173.29|9137.29|9183.72|9147.72|9183.83|9147.83|9169.2|9133.2|281
1590158400000|2020-05-22 14:40:00|9183.73|9147.73|9175.89|9139.89|9184.2|9148.2|9170.78|9134.78|711
1590158700000|2020-05-22 14:45:00|9175.9|9139.9|9166.54|9130.54|9176.43|9140.43|9166.53|9130.53|379
1590159000000|2020-05-22 14:50:00|9166.57|9130.57|9161.44|9125.44|9167.01|9131.01|9157.31|9121.31|416
1590159300000|2020-05-22 14:55:00|9161.98|9125.98|9151.29|9115.29|9161.98|9125.98|9149.84|9113.84|493
1590159600000|2020-05-22 15:00:00|9151.28|9115.28|9160.9|9124.9|9161.78|9125.78|9151.26|9115.26|260
1590159900000|2020-05-22 15:05:00|9160.95|9124.95|9162.22|9126.22|9164.8|9128.8|9160.54|9124.54|291
1590160200000|2020-05-22 15:10:00|9162.24|9126.24|9160.52|9124.52|9162.25|9126.25|9157.17|9121.17|274
1590160500000|2020-05-22 15:15:00|9160.54|9124.54|9197.14|9161.14|9197.96|9161.96|9160.54|9124.54|455
1590160800000|2020-05-22 15:20:00|9197.1|9161.1|9194.65|9158.65|9201.36|9165.36|9194.24|9158.24|539
1590161100000|2020-05-22 15:25:00|9193.34|9157.34|9197.33|9161.33|9198.92|9162.92|9191.3|9155.3|338
1590161400000|2020-05-22 15:30:00|9197.32|9161.32|9196.76|9160.76|9198.06|9162.06|9184.8|9148.8|382
1590161700000|2020-05-22 15:35:00|9196.79|9160.79|9228.18|9192.18|9229.33|9193.33|9194.89|9158.89|382
1590162000000|2020-05-22 15:40:00|9228.19|9192.19|9216.7|9180.7|9229.53|9193.53|9208.8|9172.8|660
1590162300000|2020-05-22 15:45:00|9216.74|9180.74|9223.52|9187.52|9231.15|9195.15|9216.62|9180.62|711
1590162600000|2020-05-22 15:50:00|9223.51|9187.51|9223.24|9187.24|9227.99|9191.99|9218.34|9182.34|315
1590162900000|2020-05-22 15:55:00|9223.25|9187.25|9232.05|9196.05|9232.09|9196.09|9221.19|9185.19|374
1590163200000|2020-05-22 16:00:00|9232.06|9196.06|9216.94|9180.94|9251.75|9215.75|9214.32|9178.32|801
1590163500000|2020-05-22 16:05:00|9216.82|9180.82|9222.05|9186.05|9223.44|9187.44|9208.7|9172.7|571
1590163800000|2020-05-22 16:10:00|9222.03|9186.03|9224.28|9188.28|9234.77|9198.77|9221.64|9185.64|784
1590164100000|2020-05-22 16:15:00|9224.29|9188.29|9213.75|9177.75|9225.2|9189.2|9211.96|9175.96|563
1590164400000|2020-05-22 16:20:00|9213.88|9177.88|9219.88|9183.88|9219.99|9183.99|9210.44|9174.44|470
1590164700000|2020-05-22 16:25:00|9219.89|9183.89|9231.33|9195.33|9232.68|9196.68|9219.15|9183.15|410
1590165000000|2020-05-22 16:30:00|9231.35|9195.35|9230.12|9194.12|9232.82|9196.82|9224.4|9188.4|300
1590165300000|2020-05-22 16:35:00|9230.11|9194.11|9214.72|9178.72|9230.11|9194.11|9214.38|9178.38|273
1590165600000|2020-05-22 16:40:00|9214.73|9178.73|9212.02|9176.02|9214.83|9178.83|9209.57|9173.57|264
1590165900000|2020-05-22 16:45:00|9212.01|9176.01|9217.33|9181.33|9218.78|9182.78|9211.99|9175.99|299
1590166200000|2020-05-22 16:50:00|9217.38|9181.38|9247.44|9211.44|9249.89|9213.89|9217.36|9181.36|630
1590166500000|2020-05-22 16:55:00|9247.46|9211.46|9261.43|9225.43|9262.51|9226.51|9247.4|9211.4|590
1590166800000|2020-05-22 17:00:00|9261.45|9225.45|9266.11|9230.11|9277.81|9241.81|9252.23|9216.23|452
1590167100000|2020-05-22 17:05:00|9265.96|9229.96|9271.13|9235.13|9281.63|9245.63|9265.85|9229.85|579
1590167400000|2020-05-22 17:10:00|9271.12|9235.12|9255.61|9219.61|9271.56|9235.56|9252.5|9216.5|437
1590167700000|2020-05-22 17:15:00|9255.87|9219.87|9238.57|9202.57|9255.88|9219.88|9238.57|9202.57|257
1590168000000|2020-05-22 17:20:00|9238.59|9202.59|9234.33|9198.33|9245.17|9209.17|9234.09|9198.09|336
1590168300000|2020-05-22 17:25:00|9234.36|9198.36|9250.48|9214.48|9252.08|9216.08|9234.36|9198.36|196
1590168600000|2020-05-22 17:30:00|9250.29|9214.29|9212.22|9176.22|9251.17|9215.17|9207.74|9171.74|486
1590168900000|2020-05-22 17:35:00|9212.21|9176.21|9215.67|9179.67|9219.18|9183.18|9210.85|9174.85|589
1590169200000|2020-05-22 17:40:00|9215.61|9179.61|9223.75|9187.75|9227.05|9191.05|9215.61|9179.61|472
1590169500000|2020-05-22 17:45:00|9223.76|9187.76|9219.68|9183.68|9230.05|9194.05|9217.38|9181.38|335
1590169800000|2020-05-22 17:50:00|9219.6|9183.6|9214.96|9178.96|9219.62|9183.62|9213.27|9177.27|183
1590170100000|2020-05-22 17:55:00|9215.05|9179.05|9213.78|9177.78|9215.77|9179.77|9196.76|9160.76|428
1590170400000|2020-05-22 18:00:00|9213.81|9177.81|9221.83|9185.83|9223.87|9187.87|9213.78|9177.78|190
1590170700000|2020-05-22 18:05:00|9222.98|9186.98|9221.36|9185.36|9223.07|9187.07|9217.88|9181.88|115
1590171000000|2020-05-22 18:10:00|9221.89|9185.89|9231.39|9195.39|9233.84|9197.84|9221.85|9185.85|236
1590171300000|2020-05-22 18:15:00|9230.96|9194.96|9226.2|9190.2|9231.81|9195.81|9225.56|9189.56|221
1590171600000|2020-05-22 18:20:00|9226.17|9190.17|9230.26|9194.26|9230.5|9194.5|9223.64|9187.64|299
1590171900000|2020-05-22 18:25:00|9230.27|9194.27|9240.55|9204.55|9241.43|9205.43|9229.39|9193.39|258
1590172200000|2020-05-22 18:30:00|9240.23|9204.23|9235.39|9199.39|9241.12|9205.12|9234.19|9198.19|244
1590172500000|2020-05-22 18:35:00|9235.4|9199.4|9228.08|9192.08|9236.74|9200.74|9227.73|9191.73|394
1590172800000|2020-05-22 18:40:00|9228.46|9192.46|9207.36|9171.36|9228.46|9192.46|9197.38|9161.38|351
1590173100000|2020-05-22 18:45:00|9207.34|9171.34|9207.8|9171.8|9209.23|9173.23|9206.69|9170.69|317
1590173400000|2020-05-22 18:50:00|9207.79|9171.79|9207.64|9171.64|9208.39|9172.39|9206.67|9170.67|148
1590173700000|2020-05-22 18:55:00|9207.65|9171.65|9214.78|9178.78|9215.9|9179.9|9198.87|9162.87|366
1590174000000|2020-05-22 19:00:00|9214.77|9178.77|9230.46|9194.46|9231.17|9195.17|9214.76|9178.76|232
1590174300000|2020-05-22 19:05:00|9230.32|9194.32|9228.24|9192.24|9231.51|9195.51|9225.84|9189.84|230
1590174600000|2020-05-22 19:10:00|9228.38|9192.38|9235.5|9199.5|9237.04|9201.04|9228.25|9192.25|442
1590174900000|2020-05-22 19:15:00|9235.7|9199.7|9227.98|9191.98|9237.82|9201.82|9227.95|9191.95|320
1590175200000|2020-05-22 19:20:00|9227.97|9191.97|9219.04|9183.04|9229.47|9193.47|9218.16|9182.16|283
1590175500000|2020-05-22 19:25:00|9219.01|9183.01|9215.62|9179.62|9219.01|9183.01|9212.71|9176.71|456
1590175800000|2020-05-22 19:30:00|9215.63|9179.63|9203.32|9167.32|9215.83|9179.83|9202.51|9166.51|409
1590176100000|2020-05-22 19:35:00|9203.31|9167.31|9186.85|9150.85|9206.29|9170.29|9185.23|9149.23|518
1590176400000|2020-05-22 19:40:00|9186.79|9150.79|9185.8|9149.8|9194.9|9158.9|9185.61|9149.61|226
1590176700000|2020-05-22 19:45:00|9185.81|9149.81|9170.02|9134.02|9189.33|9153.33|9162.09|9126.09|436
1590177000000|2020-05-22 19:50:00|9170.05|9134.05|9193.66|9157.66|9193.79|9157.79|9169.54|9133.54|461
1590177300000|2020-05-22 19:55:00|9193.31|9157.31|9189.31|9153.31|9194.55|9158.55|9188.62|9152.62|419
1590177600000|2020-05-22 20:00:00|9189.28|9153.28|9178.22|9142.22|9189.53|9153.53|9173.51|9137.51|489
1590177900000|2020-05-22 20:05:00|9178.21|9142.21|9154.62|9118.62|9180.38|9144.38|9150.66|9114.66|394
1590178200000|2020-05-22 20:10:00|9154.63|9118.63|9174.93|9138.93|9174.93|9138.93|9153.6|9117.6|454
1590178500000|2020-05-22 20:15:00|9175.2|9139.2|9170.37|9134.37|9175.7|9139.7|9167.04|9131.04|430
1590178800000|2020-05-22 20:20:00|9170.36|9134.36|9177.83|9141.83|9178.02|9142.02|9163.07|9127.07|404
1590179100000|2020-05-22 20:25:00|9178.22|9142.22|9185.22|9149.22|9186.94|9150.94|9177.66|9141.66|315
1590179400000|2020-05-22 20:30:00|9185.23|9149.23|9194.74|9158.74|9199.74|9163.74|9184.9|9148.9|360
1590179700000|2020-05-22 20:35:00|9194.75|9158.75|9214.71|9178.71|9214.99|9178.99|9193.27|9157.27|516
1590180000000|2020-05-22 20:40:00|9214.55|9178.55|9208.74|9172.74|9219.08|9183.08|9208.74|9172.74|580
1590180300000|2020-05-22 20:45:00|9208.73|9172.73|9221.61|9185.61|9225.64|9189.64|9204.43|9168.43|505
1590180600000|2020-05-22 20:50:00|9221.62|9185.62|9212.66|9176.66|9223.37|9187.37|9209.29|9173.29|611
1590180900000|2020-05-22 20:55:00|9213.14|9177.14|9207.69|9171.69|9213.9|9177.9|9206.54|9170.54|302
1590217500000|2020-05-23 07:05:00|9249.25|9213.25|9253.81|9217.81|9254.18|9218.18|9249.21|9213.21|100
1590217800000|2020-05-23 07:10:00|9253.85|9217.85|9243.87|9207.87|9254.07|9218.07|9243.73|9207.73|385
1590218100000|2020-05-23 07:15:00|9243.6|9207.6|9262.6|9226.6|9262.67|9226.67|9243.58|9207.58|391
1590218400000|2020-05-23 07:20:00|9262.61|9226.61|9267.09|9231.09|9267.44|9231.44|9262.61|9226.61|194
1590218700000|2020-05-23 07:25:00|9268.64|9232.64|9267.89|9231.89|9272.56|9236.56|9263.85|9227.85|198
1590219000000|2020-05-23 07:30:00|9267.88|9231.88|9263.55|9227.55|9269.48|9233.48|9261.67|9225.67|334
1590219300000|2020-05-23 07:35:00|9263.52|9227.52|9273.3|9237.3|9273.83|9237.83|9263.45|9227.45|252
1590219600000|2020-05-23 07:40:00|9272.68|9236.68|9272.43|9236.43|9272.68|9236.68|9265.16|9229.16|243
1590219900000|2020-05-23 07:45:00|9272.53|9236.53|9281.79|9245.79|9283.14|9247.14|9272.21|9236.21|433
1590220200000|2020-05-23 07:50:00|9281.94|9245.94|9270.84|9234.84|9281.94|9245.94|9270.84|9234.84|334
1590220500000|2020-05-23 07:55:00|9270.72|9234.72|9274.98|9238.98|9275.55|9239.55|9270.35|9234.35|166
1590220800000|2020-05-23 08:00:00|9274.9|9238.9|9249.53|9213.53|9274.9|9238.9|9249.03|9213.03|353
1590221100000|2020-05-23 08:05:00|9249.25|9213.25|9220.55|9184.55|9251.91|9215.91|9216.9|9180.9|413
1590221400000|2020-05-23 08:10:00|9220.83|9184.83|9214.74|9178.74|9227.78|9191.78|9208.89|9172.89|539
1590221700000|2020-05-23 08:15:00|9214.73|9178.73|9217.99|9181.99|9221.39|9185.39|9198.06|9162.06|313
1590222000000|2020-05-23 08:20:00|9217.72|9181.72|9205.34|9169.34|9217.72|9181.72|9199.48|9163.48|324
1590222300000|2020-05-23 08:25:00|9205.58|9169.58|9192.12|9156.12|9206.17|9170.17|9188.44|9152.44|566
1590222600000|2020-05-23 08:30:00|9192.11|9156.11|9202.52|9166.52|9204.48|9168.48|9190.37|9154.37|490
1590222900000|2020-05-23 08:35:00|9202.51|9166.51|9203.69|9167.69|9205.94|9169.94|9193.28|9157.28|460
1590223200000|2020-05-23 08:40:00|9203.7|9167.7|9210.88|9174.88|9211.39|9175.39|9198.63|9162.63|521
1590223500000|2020-05-23 08:45:00|9210.89|9174.89|9222.85|9186.85|9222.85|9186.85|9210.88|9174.88|263
1590223800000|2020-05-23 08:50:00|9222.51|9186.51|9223.66|9187.66|9225.07|9189.07|9222|9186|165
1590224100000|2020-05-23 08:55:00|9223.75|9187.75|9208.74|9172.74|9224.06|9188.06|9208.74|9172.74|227
1590224400000|2020-05-23 09:00:00|9208.66|9172.66|9193.37|9157.37|9208.67|9172.67|9192.92|9156.92|241
1590224700000|2020-05-23 09:05:00|9193.38|9157.38|9191.74|9155.74|9196.16|9160.16|9188.62|9152.62|260
1590225000000|2020-05-23 09:10:00|9191.73|9155.73|9186.44|9150.44|9191.73|9155.73|9183|9147|449
1590225300000|2020-05-23 09:15:00|9186.45|9150.45|9201.39|9165.39|9203.04|9167.04|9186.45|9150.45|175
1590225600000|2020-05-23 09:20:00|9201.38|9165.38|9210.3|9174.3|9210.6|9174.6|9194.3|9158.3|325
1590225900000|2020-05-23 09:25:00|9210.28|9174.28|9208.28|9172.28|9212.69|9176.69|9205.28|9169.28|249
1590226200000|2020-05-23 09:30:00|9208.29|9172.29|9210.12|9174.12|9210.12|9174.12|9204.17|9168.17|164
1590226500000|2020-05-23 09:35:00|9211.81|9175.81|9212.79|9176.79|9215.47|9179.47|9210.86|9174.86|486
1590226800000|2020-05-23 09:40:00|9214.19|9178.19|9198.1|9162.1|9214.19|9178.19|9197.52|9161.52|181
1590227100000|2020-05-23 09:45:00|9198.02|9162.02|9197.62|9161.62|9199.05|9163.05|9191.77|9155.77|387
1590227400000|2020-05-23 09:50:00|9197.61|9161.61|9185.17|9149.17|9198.61|9162.61|9185.16|9149.16|633
1590227700000|2020-05-23 09:55:00|9185.06|9149.06|9157.82|9121.82|9185.36|9149.36|9139.97|9103.97|700
1590228000000|2020-05-23 10:00:00|9157.9|9121.9|9153.78|9117.78|9164.18|9128.18|9146.39|9110.39|473
1590228300000|2020-05-23 10:05:00|9153.77|9117.77|9139.83|9103.83|9153.79|9117.79|9125.56|9089.56|669
1590228600000|2020-05-23 10:10:00|9139.68|9103.68|9133.88|9097.88|9139.68|9103.68|9117.91|9081.91|611
1590228900000|2020-05-23 10:15:00|9133.52|9097.52|9148.36|9112.36|9149.57|9113.57|9133.52|9097.52|328
1590229200000|2020-05-23 10:20:00|9148.35|9112.35|9138.91|9102.91|9148.35|9112.35|9131.36|9095.36|612
1590229500000|2020-05-23 10:25:00|9139.16|9103.16|9137.12|9101.12|9143.84|9107.84|9135.66|9099.66|502
1590229800000|2020-05-23 10:30:00|9137.11|9101.11|9143.54|9107.54|9143.54|9107.54|9120.95|9084.95|497
1590230100000|2020-05-23 10:35:00|9143.49|9107.49|9148.58|9112.58|9150.63|9114.63|9140.16|9104.16|288
1590230400000|2020-05-23 10:40:00|9148.01|9112.01|9147.91|9111.91|9153.71|9117.71|9145.57|9109.57|430
1590230700000|2020-05-23 10:45:00|9147.97|9111.97|9154.04|9118.04|9155.55|9119.55|9147.8|9111.8|363
1590231000000|2020-05-23 10:50:00|9154.05|9118.05|9160.06|9124.06|9162.6|9126.6|9153.81|9117.81|205
1590231300000|2020-05-23 10:55:00|9160.6|9124.6|9156.51|9120.51|9162.03|9126.03|9155.08|9119.08|351
1590231600000|2020-05-23 11:00:00|9156.53|9120.53|9178.83|9142.83|9179.38|9143.38|9151.84|9115.84|400
1590231900000|2020-05-23 11:05:00|9178.81|9142.81|9177.14|9141.14|9184.05|9148.05|9175.28|9139.28|443
1590232200000|2020-05-23 11:10:00|9177.44|9141.44|9186.3|9150.3|9187.48|9151.48|9175.98|9139.98|293
1590232500000|2020-05-23 11:15:00|9186.29|9150.29|9188.22|9152.22|9192.27|9156.27|9185.66|9149.66|511
1590232800000|2020-05-23 11:20:00|9188.21|9152.21|9180.61|9144.61|9188.21|9152.21|9180.61|9144.61|242
1590233100000|2020-05-23 11:25:00|9180.68|9144.68|9172.84|9136.84|9183.84|9147.84|9172.55|9136.55|177
1590233400000|2020-05-23 11:30:00|9172.85|9136.85|9179.79|9143.79|9180.22|9144.22|9169.88|9133.88|282
1590233700000|2020-05-23 11:35:00|9180.19|9144.19|9194.37|9158.37|9194.37|9158.37|9180.19|9144.19|478
1590234000000|2020-05-23 11:40:00|9194.39|9158.39|9196.83|9160.83|9200.19|9164.19|9191.69|9155.69|470
1590234300000|2020-05-23 11:45:00|9196.84|9160.84|9195.84|9159.84|9198.54|9162.54|9188.71|9152.71|504
1590234600000|2020-05-23 11:50:00|9195.85|9159.85|9207.25|9171.25|9207.25|9171.25|9195.8|9159.8|268
1590234900000|2020-05-23 11:55:00|9207.26|9171.26|9197.27|9161.27|9212.47|9176.47|9197.1|9161.1|249
1590235200000|2020-05-23 12:00:00|9197.29|9161.29|9186.15|9150.15|9197.41|9161.41|9185.25|9149.25|448
1590235500000|2020-05-23 12:05:00|9186.12|9150.12|9182.89|9146.89|9187.12|9151.12|9182.89|9146.89|447
1590235800000|2020-05-23 12:10:00|9182.84|9146.84|9177.22|9141.22|9186.31|9150.31|9173.6|9137.6|377
1590236100000|2020-05-23 12:15:00|9177.23|9141.23|9178.83|9142.83|9183.79|9147.79|9175.53|9139.53|637
1590236400000|2020-05-23 12:20:00|9178.82|9142.82|9138.87|9102.87|9178.82|9142.82|9137.32|9101.32|508
1590236700000|2020-05-23 12:25:00|9138.98|9102.98|9147.8|9111.8|9150.09|9114.09|9138.92|9102.92|543
1590237000000|2020-05-23 12:30:00|9147.83|9111.83|9126.6|9090.6|9147.83|9111.83|9110.63|9074.63|604
1590237300000|2020-05-23 12:35:00|9126.71|9090.71|9139.15|9103.15|9140.5|9104.5|9121.56|9085.56|595
1590237600000|2020-05-23 12:40:00|9139.16|9103.16|9156.31|9120.31|9156.48|9120.48|9133.99|9097.99|464
1590237900000|2020-05-23 12:45:00|9156.32|9120.32|9160.17|9124.17|9161.59|9125.59|9154.79|9118.79|343
1590238200000|2020-05-23 12:50:00|9160.16|9124.16|9153.07|9117.07|9160.54|9124.54|9153.07|9117.07|468
1590238500000|2020-05-23 12:55:00|9153.25|9117.25|9149.21|9113.21|9153.25|9117.25|9142.36|9106.36|324
1590238800000|2020-05-23 13:00:00|9149.28|9113.28|9142.73|9106.73|9149.99|9113.99|9136.8|9100.8|203
1590239100000|2020-05-23 13:05:00|9141.93|9105.93|9173.28|9137.28|9174.26|9138.26|9139.67|9103.67|464
1590239400000|2020-05-23 13:10:00|9173.27|9137.27|9170.77|9134.77|9177.82|9141.82|9170.73|9134.73|364
1590239700000|2020-05-23 13:15:00|9170.73|9134.73|9178.71|9142.71|9179.31|9143.31|9170.26|9134.26|230
1590240000000|2020-05-23 13:20:00|9178.7|9142.7|9168.67|9132.67|9183.54|9147.54|9166.86|9130.86|396
1590240300000|2020-05-23 13:25:00|9168.46|9132.46|9168.83|9132.83|9172.08|9136.08|9165.15|9129.15|340
1590240600000|2020-05-23 13:30:00|9168.84|9132.84|9181.42|9145.42|9188.93|9152.93|9168.42|9132.42|322
1590240900000|2020-05-23 13:35:00|9180.68|9144.68|9188.34|9152.34|9188.6|9152.6|9176.33|9140.33|347
1590241200000|2020-05-23 13:40:00|9188.33|9152.33|9178.76|9142.76|9188.49|9152.49|9177.24|9141.24|369
1590241500000|2020-05-23 13:45:00|9178.67|9142.67|9180.31|9144.31|9180.32|9144.32|9173.36|9137.36|317
1590241800000|2020-05-23 13:50:00|9180.3|9144.3|9175.66|9139.66|9180.31|9144.31|9172.06|9136.06|316
1590242100000|2020-05-23 13:55:00|9175.59|9139.59|9174.7|9138.7|9178.85|9142.85|9174.67|9138.67|362
1590242400000|2020-05-23 14:00:00|9174.65|9138.65|9173.97|9137.97|9174.69|9138.69|9162.51|9126.51|300
1590242700000|2020-05-23 14:05:00|9173.99|9137.99|9190.92|9154.92|9191.01|9155.01|9173.99|9137.99|266
1590243000000|2020-05-23 14:10:00|9190.94|9154.94|9188.05|9152.05|9192.09|9156.09|9185.33|9149.33|141
1590243300000|2020-05-23 14:15:00|9188.06|9152.06|9179.22|9143.22|9189.42|9153.42|9178.9|9142.9|234
1590243600000|2020-05-23 14:20:00|9179.62|9143.62|9184.33|9148.33|9184.33|9148.33|9179.15|9143.15|212
1590243900000|2020-05-23 14:25:00|9184.26|9148.26|9211.68|9175.68|9216.3|9180.3|9184.26|9148.26|312
1590244200000|2020-05-23 14:30:00|9211.73|9175.73|9210.29|9174.29|9212.13|9176.13|9208.08|9172.08|356
1590244500000|2020-05-23 14:35:00|9210.37|9174.37|9225.75|9189.75|9229.84|9193.84|9210.27|9174.27|578
1590244800000|2020-05-23 14:40:00|9225.74|9189.74|9234.31|9198.31|9236.59|9200.59|9220.95|9184.95|355
1590245100000|2020-05-23 14:45:00|9234.55|9198.55|9222.51|9186.51|9235.9|9199.9|9221.8|9185.8|697
1590245400000|2020-05-23 14:50:00|9222.78|9186.78|9222.42|9186.42|9226.01|9190.01|9220.25|9184.25|520
1590245700000|2020-05-23 14:55:00|9222.41|9186.41|9220.62|9184.62|9222.87|9186.87|9214.12|9178.12|436
1590246000000|2020-05-23 15:00:00|9220.63|9184.63|9222.49|9186.49|9229.87|9193.87|9220.63|9184.63|225
1590246300000|2020-05-23 15:05:00|9222.79|9186.79|9215.45|9179.45|9222.79|9186.79|9215.34|9179.34|152
1590246600000|2020-05-23 15:10:00|9215.7|9179.7|9223.3|9187.3|9223.38|9187.38|9214.72|9178.72|118
1590246900000|2020-05-23 15:15:00|9223.41|9187.41|9212.65|9176.65|9228.41|9192.41|9212.65|9176.65|269
1590247200000|2020-05-23 15:20:00|9212.66|9176.66|9203.83|9167.83|9212.66|9176.66|9203|9167|320
1590247500000|2020-05-23 15:25:00|9203.66|9167.66|9210.59|9174.59|9210.79|9174.79|9198.6|9162.6|550
1590247800000|2020-05-23 15:30:00|9210.61|9174.61|9200.49|9164.49|9212.59|9176.59|9197.54|9161.54|395
1590248100000|2020-05-23 15:35:00|9200.47|9164.47|9199.73|9163.73|9202.07|9166.07|9197.91|9161.91|302
1590248400000|2020-05-23 15:40:00|9199.92|9163.92|9202.32|9166.32|9204.47|9168.47|9199.12|9163.12|194
1590248700000|2020-05-23 15:45:00|9202.35|9166.35|9193.41|9157.41|9202.35|9166.35|9193.41|9157.41|262
1590249000000|2020-05-23 15:50:00|9193.39|9157.39|9200.13|9164.13|9200.13|9164.13|9191.69|9155.69|392
1590249300000|2020-05-23 15:55:00|9199.83|9163.83|9216.34|9180.34|9216.34|9180.34|9199.8|9163.8|243
1590249600000|2020-05-23 16:00:00|9215.6|9179.6|9222.5|9186.5|9223.24|9187.24|9213.08|9177.08|286
1590249900000|2020-05-23 16:05:00|9226.01|9190.01|9214.44|9178.44|9226.53|9190.53|9214.4|9178.4|306
1590250200000|2020-05-23 16:10:00|9214.43|9178.43|9178.37|9142.37|9214.43|9178.43|9176.72|9140.72|506
1590250500000|2020-05-23 16:15:00|9178.36|9142.36|9175.05|9139.05|9184.57|9148.57|9172.29|9136.29|383
1590250800000|2020-05-23 16:20:00|9175.11|9139.11|9177.85|9141.85|9179.24|9143.24|9173|9137|364
1590251100000|2020-05-23 16:25:00|9177.82|9141.82|9166.46|9130.46|9177.97|9141.97|9164.23|9128.23|516
1590251400000|2020-05-23 16:30:00|9166.76|9130.76|9183.11|9147.11|9184.01|9148.01|9166.76|9130.76|458
1590251700000|2020-05-23 16:35:00|9183.13|9147.13|9187.5|9151.5|9189.54|9153.54|9183.13|9147.13|451
1590252000000|2020-05-23 16:40:00|9187.68|9151.68|9179.53|9143.53|9191.54|9155.54|9174.74|9138.74|429
1590252300000|2020-05-23 16:45:00|9179.52|9143.52|9195.02|9159.02|9196.61|9160.61|9174.96|9138.96|343
1590252600000|2020-05-23 16:50:00|9196.04|9160.04|9192.17|9156.17|9198.2|9162.2|9190.03|9154.03|193
1590252900000|2020-05-23 16:55:00|9192.05|9156.05|9193.33|9157.33|9199.25|9163.25|9190.14|9154.14|429
1590253200000|2020-05-23 17:00:00|9193.32|9157.32|9210.19|9174.19|9211.27|9175.27|9193.32|9157.32|437
1590253500000|2020-05-23 17:05:00|9210.22|9174.22|9210.95|9174.95|9217.33|9181.33|9210.09|9174.09|414
1590253800000|2020-05-23 17:10:00|9210.94|9174.94|9205.76|9169.76|9211.08|9175.08|9205.64|9169.64|260
1590254100000|2020-05-23 17:15:00|9205.77|9169.77|9210.56|9174.56|9212.87|9176.87|9205.67|9169.67|345
1590254400000|2020-05-23 17:20:00|9208.14|9172.14|9198.94|9162.94|9208.41|9172.41|9198.94|9162.94|256
1590254700000|2020-05-23 17:25:00|9198.92|9162.92|9183.1|9147.1|9198.92|9162.92|9183.1|9147.1|256
1590255000000|2020-05-23 17:30:00|9183.09|9147.09|9191.01|9155.01|9192.18|9156.18|9182.63|9146.63|270
1590255300000|2020-05-23 17:35:00|9190.73|9154.73|9190.9|9154.9|9192.76|9156.76|9189.01|9153.01|193
1590255600000|2020-05-23 17:40:00|9190.34|9154.34|9193.35|9157.35|9196.09|9160.09|9190.31|9154.31|200
1590255900000|2020-05-23 17:45:00|9193.22|9157.22|9198.65|9162.65|9201.44|9165.44|9192.48|9156.48|194
1590256200000|2020-05-23 17:50:00|9198.66|9162.66|9201.21|9165.21|9202.51|9166.51|9198.38|9162.38|238
1590256500000|2020-05-23 17:55:00|9201.22|9165.22|9199.07|9163.07|9201.36|9165.36|9196.41|9160.41|279
1590256800000|2020-05-23 18:00:00|9199.08|9163.08|9207.31|9171.31|9210.25|9174.25|9198.03|9162.03|272
1590257100000|2020-05-23 18:05:00|9207.9|9171.9|9220.46|9184.46|9224.04|9188.04|9207.72|9171.72|294
1590257400000|2020-05-23 18:10:00|9220.29|9184.29|9187.96|9151.96|9220.43|9184.43|9185.38|9149.38|572
1590257700000|2020-05-23 18:15:00|9187.97|9151.97|9181.6|9145.6|9188.76|9152.76|9176.32|9140.32|606
1590258000000|2020-05-23 18:20:00|9181.42|9145.42|9178.71|9142.71|9193.87|9157.87|9178.71|9142.71|523
1590258300000|2020-05-23 18:25:00|9178.29|9142.29|9180.39|9144.39|9183.82|9147.82|9177.92|9141.92|279
1590258600000|2020-05-23 18:30:00|9180.49|9144.49|9178.91|9142.91|9180.55|9144.55|9170.93|9134.93|196
1590258900000|2020-05-23 18:35:00|9178.46|9142.46|9183|9147|9185|9149|9178.43|9142.43|106
1590259200000|2020-05-23 18:40:00|9182.98|9146.98|9181.63|9145.63|9185.1|9149.1|9181.61|9145.61|91
1590259500000|2020-05-23 18:45:00|9181.58|9145.58|9173.59|9137.59|9182.65|9146.65|9170.28|9134.28|228
1590259800000|2020-05-23 18:50:00|9172.23|9136.23|9180.13|9144.13|9182.26|9146.26|9172.04|9136.04|219
1590260100000|2020-05-23 18:55:00|9180.12|9144.12|9177.92|9141.92|9180.12|9144.12|9170.09|9134.09|267
1590260400000|2020-05-23 19:00:00|9177.99|9141.99|9152.81|9116.81|9179.85|9143.85|9150.09|9114.09|375
1590260700000|2020-05-23 19:05:00|9152.74|9116.74|9156|9120|9160.07|9124.07|9150.59|9114.59|262
1590261000000|2020-05-23 19:10:00|9155.33|9119.33|9196.28|9160.28|9200.69|9164.69|9155.16|9119.16|542
1590261300000|2020-05-23 19:15:00|9196.36|9160.36|9194.6|9158.6|9204.99|9168.99|9192.51|9156.51|776
1590261600000|2020-05-23 19:20:00|9194.59|9158.59|9199.61|9163.61|9206.43|9170.43|9192.88|9156.88|471
1590261900000|2020-05-23 19:25:00|9199.6|9163.6|9207.65|9171.65|9207.65|9171.65|9199.6|9163.6|361
1590262200000|2020-05-23 19:30:00|9207.5|9171.5|9203.92|9167.92|9208.08|9172.08|9203.92|9167.92|264
1590262500000|2020-05-23 19:35:00|9203.91|9167.91|9206.45|9170.45|9206.62|9170.62|9199|9163|220
1590262800000|2020-05-23 19:40:00|9206.47|9170.47|9208.25|9172.25|9210.55|9174.55|9206.47|9170.47|175
1590263100000|2020-05-23 19:45:00|9208.2|9172.2|9203.95|9167.95|9208.2|9172.2|9203.95|9167.95|166
1590263400000|2020-05-23 19:50:00|9203.94|9167.94|9204.84|9168.84|9209.42|9173.42|9202.15|9166.15|248
1590263700000|2020-05-23 19:55:00|9204.6|9168.6|9201.98|9165.98|9205.94|9169.94|9201.98|9165.98|491
1590264000000|2020-05-23 20:00:00|9201.32|9165.32|9210.2|9174.2|9210.76|9174.76|9200.97|9164.97|322
1590264300000|2020-05-23 20:05:00|9209.97|9173.97|9188.23|9152.23|9210.2|9174.2|9188.18|9152.18|347
1590264600000|2020-05-23 20:10:00|9187.71|9151.71|9198.4|9162.4|9198.4|9162.4|9186.21|9150.21|258
1590264900000|2020-05-23 20:15:00|9198.43|9162.43|9203.17|9167.17|9203.17|9167.17|9198.22|9162.22|221
1590265200000|2020-05-23 20:20:00|9203.15|9167.15|9203.57|9167.57|9208.29|9172.29|9202|9166|151
1590265500000|2020-05-23 20:25:00|9203.54|9167.54|9209.52|9173.52|9210.98|9174.98|9203.29|9167.29|177
1590265800000|2020-05-23 20:30:00|9209.97|9173.97|9225.8|9189.8|9225.91|9189.91|9209.2|9173.2|465
1590266100000|2020-05-23 20:35:00|9225.81|9189.81|9228.04|9192.04|9228.05|9192.05|9223.32|9187.32|436
1590266400000|2020-05-23 20:40:00|9228|9192|9253.41|9217.41|9259.04|9223.04|9225.38|9189.38|559
1590266700000|2020-05-23 20:45:00|9253.19|9217.19|9252.52|9216.52|9263.54|9227.54|9252.29|9216.29|397
1590267000000|2020-05-23 20:50:00|9252.36|9216.36|9258.5|9222.5|9259.67|9223.67|9250.9|9214.9|276
1590267300000|2020-05-23 20:55:00|9258.48|9222.48|9253.4|9217.4|9258.86|9222.86|9252.61|9216.61|225
1590267600000|2020-05-23 21:00:00|9253.38|9217.38|9255.91|9219.91|9258.27|9222.27|9252.47|9216.47|333
1590267900000|2020-05-23 21:05:00|9255.95|9219.95|9239.75|9203.75|9255.95|9219.95|9237.51|9201.51|386
1590268200000|2020-05-23 21:10:00|9239.74|9203.74|9241.29|9205.29|9243.88|9207.88|9239.74|9203.74|702
1590268500000|2020-05-23 21:15:00|9241.43|9205.43|9251.29|9215.29|9251.31|9215.31|9241.14|9205.14|316
1590268800000|2020-05-23 21:20:00|9251.38|9215.38|9242.89|9206.89|9256.56|9220.56|9242.88|9206.88|284
1590269100000|2020-05-23 21:25:00|9242.88|9206.88|9236.41|9200.41|9243.11|9207.11|9232.94|9196.94|517
1590269400000|2020-05-23 21:30:00|9236.5|9200.5|9247.05|9211.05|9247.77|9211.77|9236.24|9200.24|490
1590269700000|2020-05-23 21:35:00|9247.04|9211.04|9239.49|9203.49|9247.36|9211.36|9239.18|9203.18|234
1590270000000|2020-05-23 21:40:00|9239.44|9203.44|9238.06|9202.06|9239.6|9203.6|9236.32|9200.32|549
1590270300000|2020-05-23 21:45:00|9238.07|9202.07|9247.07|9211.07|9247.08|9211.08|9237.93|9201.93|476
1590270600000|2020-05-23 21:50:00|9248.31|9212.31|9245.89|9209.89|9251.05|9215.05|9245.66|9209.66|263
1590270900000|2020-05-23 21:55:00|9245.88|9209.88|9246.22|9210.22|9252.05|9216.05|9244.87|9208.87|786
1590271200000|2020-05-23 22:00:00|9246.18|9210.18|9246.84|9210.84|9250.37|9214.37|9246.18|9210.18|339
1590271500000|2020-05-23 22:05:00|9247.19|9211.19|9252.7|9216.7|9252.77|9216.77|9245.2|9209.2|229
1590271800000|2020-05-23 22:10:00|9252.69|9216.69|9259.9|9223.9|9262.09|9226.09|9252.61|9216.61|171
1590272100000|2020-05-23 22:15:00|9259.6|9223.6|9254.12|9218.12|9260.15|9224.15|9249.8|9213.8|283
1590272400000|2020-05-23 22:20:00|9254.1|9218.1|9255.41|9219.41|9260.46|9224.46|9254.02|9218.02|328
1590272700000|2020-05-23 22:25:00|9255.29|9219.29|9249.45|9213.45|9255.43|9219.43|9249.22|9213.22|236
1590273000000|2020-05-23 22:30:00|9249.38|9213.38|9249.85|9213.85|9251.2|9215.2|9246.31|9210.31|323
1590273300000|2020-05-23 22:35:00|9249.7|9213.7|9245.59|9209.59|9250.28|9214.28|9245.29|9209.29|294
1590273600000|2020-05-23 22:40:00|9245.12|9209.12|9236.44|9200.44|9245.12|9209.12|9236.25|9200.25|495
1590273900000|2020-05-23 22:45:00|9236.43|9200.43|9242.08|9206.08|9244.06|9208.06|9234.41|9198.41|592
1590274200000|2020-05-23 22:50:00|9242.09|9206.09|9243.02|9207.02|9244.64|9208.64|9241.98|9205.98|696
1590274500000|2020-05-23 22:55:00|9243.03|9207.03|9246.41|9210.41|9247.51|9211.51|9242.62|9206.62|568
1590274800000|2020-05-23 23:00:00|9245.69|9209.69|9247.06|9211.06|9248.75|9212.75|9244.09|9208.09|275
1590275100000|2020-05-23 23:05:00|9247.07|9211.07|9239.34|9203.34|9247.89|9211.89|9239.3|9203.3|344
1590275400000|2020-05-23 23:10:00|9239.31|9203.31|9241.01|9205.01|9241.97|9205.97|9237.78|9201.78|141
1590275700000|2020-05-23 23:15:00|9241|9205|9229.43|9193.43|9242.5|9206.5|9229.16|9193.16|383
1590276000000|2020-05-23 23:20:00|9229.42|9193.42|9212.07|9176.07|9231.45|9195.45|9211.89|9175.89|453
1590276300000|2020-05-23 23:25:00|9212.05|9176.05|9209.18|9173.18|9213.28|9177.28|9208.14|9172.14|389
1590276600000|2020-05-23 23:30:00|9209.17|9173.17|9213.29|9177.29|9213.95|9177.95|9201.24|9165.24|392
1590276900000|2020-05-23 23:35:00|9213.3|9177.3|9189.62|9153.62|9213.3|9177.3|9188.91|9152.91|615
1590277200000|2020-05-23 23:40:00|9189.63|9153.63|9183.55|9147.55|9189.78|9153.78|9175.76|9139.76|560
1590277500000|2020-05-23 23:45:00|9183.58|9147.58|9187.36|9151.36|9194.89|9158.89|9183.2|9147.2|631
1590277800000|2020-05-23 23:50:00|9187.52|9151.52|9194.36|9158.36|9197.54|9161.54|9187.36|9151.36|557
1590278100000|2020-05-23 23:55:00|9194.35|9158.35|9196.36|9160.36|9196.36|9160.36|9191.25|9155.25|411
1590278400000|2020-05-24 00:00:00|9196.44|9160.44|9179.94|9143.94|9196.57|9160.57|9178.09|9142.09|407
1590278700000|2020-05-24 00:05:00|9179.96|9143.96|9146.72|9110.72|9183.21|9147.21|9144.69|9108.69|455
1590279000000|2020-05-24 00:10:00|9146.71|9110.71|9172.77|9136.77|9173.11|9137.11|9146.66|9110.66|513
1590279300000|2020-05-24 00:15:00|9172.78|9136.78|9181.35|9145.35|9182.31|9146.31|9170.95|9134.95|393
1590279600000|2020-05-24 00:20:00|9181.36|9145.36|9188.05|9152.05|9196.23|9160.23|9181.36|9145.36|451
1590279900000|2020-05-24 00:25:00|9187.83|9151.83|9195.19|9159.19|9195.19|9159.19|9187.22|9151.22|374
1590280200000|2020-05-24 00:30:00|9195.11|9159.11|9198.98|9162.98|9201.55|9165.55|9193.41|9157.41|255
1590280500000|2020-05-24 00:35:00|9198.9|9162.9|9198.32|9162.32|9203.34|9167.34|9194.53|9158.53|217
1590280800000|2020-05-24 00:40:00|9198.52|9162.52|9204.61|9168.61|9205.21|9169.21|9197.6|9161.6|456
1590281100000|2020-05-24 00:45:00|9204.5|9168.5|9225.68|9189.68|9226.23|9190.23|9203.97|9167.97|458
1590281400000|2020-05-24 00:50:00|9225.87|9189.87|9221.36|9185.36|9228.92|9192.92|9221.22|9185.22|284
1590281700000|2020-05-24 00:55:00|9222.01|9186.01|9220.37|9184.37|9226.12|9190.12|9219.37|9183.37|167
1590282000000|2020-05-24 01:00:00|9220.36|9184.36|9222.67|9186.67|9226.84|9190.84|9219.44|9183.44|164
1590282300000|2020-05-24 01:05:00|9222.6|9186.6|9213.8|9177.8|9222.71|9186.71|9212.86|9176.86|460
1590282600000|2020-05-24 01:10:00|9213.82|9177.82|9215.95|9179.95|9223.85|9187.85|9213.51|9177.51|510
1590282900000|2020-05-24 01:15:00|9215.94|9179.94|9215.83|9179.83|9217.06|9181.06|9212.71|9176.71|344
1590283200000|2020-05-24 01:20:00|9220.61|9184.61|9222.13|9186.13|9222.49|9186.49|9219.23|9183.23|624
1590283500000|2020-05-24 01:25:00|9222.11|9186.11|9227.7|9191.7|9229.57|9193.57|9222.07|9186.07|221
1590283800000|2020-05-24 01:30:00|9227.79|9191.79|9215.6|9179.6|9227.88|9191.88|9215.58|9179.58|184
1590284100000|2020-05-24 01:35:00|9214.73|9178.73|9204.97|9168.97|9215.68|9179.68|9204.08|9168.08|96
1590284400000|2020-05-24 01:40:00|9204.95|9168.95|9208.22|9172.22|9208.32|9172.32|9197.86|9161.86|538
1590284700000|2020-05-24 01:45:00|9208.23|9172.23|9208.26|9172.26|9215.39|9179.39|9208.23|9172.23|314
1590285000000|2020-05-24 01:50:00|9208.28|9172.28|9200.45|9164.45|9211.55|9175.55|9200.45|9164.45|495
1590285300000|2020-05-24 01:55:00|9200.61|9164.61|9195.08|9159.08|9201.57|9165.57|9194.78|9158.78|315
1590285600000|2020-05-24 02:00:00|9195.09|9159.09|9210.98|9174.98|9211.26|9175.26|9195.07|9159.07|283
1590285900000|2020-05-24 02:05:00|9210.97|9174.97|9206.7|9170.7|9210.98|9174.98|9204.45|9168.45|377
1590286200000|2020-05-24 02:10:00|9206.62|9170.62|9213.85|9177.85|9214.78|9178.78|9206.62|9170.62|281
1590286500000|2020-05-24 02:15:00|9213.76|9177.76|9227.24|9191.24|9230.49|9194.49|9213.44|9177.44|251
1590286800000|2020-05-24 02:20:00|9227.42|9191.42|9232.39|9196.39|9233.84|9197.84|9226.67|9190.67|258
1590287100000|2020-05-24 02:25:00|9232.4|9196.4|9239.91|9203.91|9241.58|9205.58|9232.4|9196.4|319
1590287400000|2020-05-24 02:30:00|9239.8|9203.8|9232.54|9196.54|9249.2|9213.2|9232.31|9196.31|319
1590287700000|2020-05-24 02:35:00|9232.55|9196.55|9235.78|9199.78|9241.01|9205.01|9232.55|9196.55|369
1590288000000|2020-05-24 02:40:00|9234.95|9198.95|9229.94|9193.94|9235.62|9199.62|9229.7|9193.7|100
1590288300000|2020-05-24 02:45:00|9229.71|9193.71|9226.71|9190.71|9229.9|9193.9|9225.56|9189.56|308
1590288600000|2020-05-24 02:50:00|9227.96|9191.96|9228.18|9192.18|9234.93|9198.93|9227.84|9191.84|124
1590288900000|2020-05-24 02:55:00|9228.31|9192.31|9221.49|9185.49|9229.87|9193.87|9221.11|9185.11|120
1590289200000|2020-05-24 03:00:00|9221.48|9185.48|9225.05|9189.05|9235.2|9199.2|9220.51|9184.51|276
1590289500000|2020-05-24 03:05:00|9225.01|9189.01|9203.61|9167.61|9225.78|9189.78|9203.44|9167.44|318
1590289800000|2020-05-24 03:10:00|9203.6|9167.6|9217.76|9181.76|9219.11|9183.11|9203.59|9167.59|670
1590290100000|2020-05-24 03:15:00|9217.78|9181.78|9212.06|9176.06|9222.9|9186.9|9210.63|9174.63|326
1590290400000|2020-05-24 03:20:00|9212.14|9176.14|9212.49|9176.49|9213.31|9177.31|9211.94|9175.94|190
1590290700000|2020-05-24 03:25:00|9212.66|9176.66|9219.13|9183.13|9219.92|9183.92|9212.65|9176.65|384
1590291000000|2020-05-24 03:30:00|9219.2|9183.2|9221.97|9185.97|9224.19|9188.19|9219|9183|135
1590291300000|2020-05-24 03:35:00|9221.83|9185.83|9223.02|9187.02|9223.06|9187.06|9220.35|9184.35|103
1590291600000|2020-05-24 03:40:00|9223.03|9187.03|9223.5|9187.5|9226.64|9190.64|9223.03|9187.03|127
1590291900000|2020-05-24 03:45:00|9223.49|9187.49|9228.16|9192.16|9228.33|9192.33|9223.46|9187.46|199
1590292200000|2020-05-24 03:50:00|9228.25|9192.25|9221.63|9185.63|9230.9|9194.9|9221.61|9185.61|121
1590292500000|2020-05-24 03:55:00|9221.38|9185.38|9217.41|9181.41|9223.14|9187.14|9217.41|9181.41|346
1590292800000|2020-05-24 04:00:00|9217.4|9181.4|9230.31|9194.31|9230.39|9194.39|9217.4|9181.4|261
1590293100000|2020-05-24 04:05:00|9230.26|9194.26|9230.09|9194.09|9230.37|9194.37|9228.1|9192.1|238
1590293400000|2020-05-24 04:10:00|9230.1|9194.1|9228.12|9192.12|9231.8|9195.8|9226.17|9190.17|220
1590293700000|2020-05-24 04:15:00|9228.13|9192.13|9231.43|9195.43|9231.59|9195.59|9227.23|9191.23|188
1590294000000|2020-05-24 04:20:00|9231.3|9195.3|9237.58|9201.58|9238.22|9202.22|9231.22|9195.22|299
1590294300000|2020-05-24 04:25:00|9237.53|9201.53|9228.91|9192.91|9238.08|9202.08|9228.91|9192.91|288
1590294600000|2020-05-24 04:30:00|9228.87|9192.87|9229.03|9193.03|9229.15|9193.15|9226.66|9190.66|249
1590294900000|2020-05-24 04:35:00|9229.04|9193.04|9227.28|9191.28|9234.13|9198.13|9227.1|9191.1|218
1590295200000|2020-05-24 04:40:00|9227.29|9191.29|9221.17|9185.17|9229.29|9193.29|9220.24|9184.24|245
1590295500000|2020-05-24 04:45:00|9220.83|9184.83|9218.08|9182.08|9220.89|9184.89|9218.08|9182.08|171
1590295800000|2020-05-24 04:50:00|9218.12|9182.12|9223.32|9187.32|9223.32|9187.32|9217.91|9181.91|161
1590296100000|2020-05-24 04:55:00|9223.45|9187.45|9215.49|9179.49|9225.52|9189.52|9215.24|9179.24|349
1590296400000|2020-05-24 05:00:00|9215.5|9179.5|9212.8|9176.8|9219.18|9183.18|9212.47|9176.47|346
1590296700000|2020-05-24 05:05:00|9212.61|9176.61|9206.96|9170.96|9214.56|9178.56|9206.85|9170.85|311
1590297000000|2020-05-24 05:10:00|9206.95|9170.95|9213.34|9177.34|9214.07|9178.07|9206.24|9170.24|166
1590297300000|2020-05-24 05:15:00|9213.3|9177.3|9228.45|9192.45|9228.79|9192.79|9213.29|9177.29|189
1590297600000|2020-05-24 05:20:00|9228.46|9192.46|9228.96|9192.96|9230.93|9194.93|9226.95|9190.95|186
1590297900000|2020-05-24 05:25:00|9228.98|9192.98|9231.25|9195.25|9232.62|9196.62|9228.95|9192.95|130
1590298200000|2020-05-24 05:30:00|9231.31|9195.31|9227.92|9191.92|9231.87|9195.87|9224.55|9188.55|510
1590298500000|2020-05-24 05:35:00|9227.9|9191.9|9232.48|9196.48|9234.88|9198.88|9227.9|9191.9|95
1590298800000|2020-05-24 05:40:00|9232.49|9196.49|9228.62|9192.62|9233.1|9197.1|9227.14|9191.14|119
1590299100000|2020-05-24 05:45:00|9228.59|9192.59|9228.31|9192.31|9229.22|9193.22|9225.94|9189.94|375
1590299400000|2020-05-24 05:50:00|9228.35|9192.35|9224.92|9188.92|9228.48|9192.48|9224.32|9188.32|338
1590299700000|2020-05-24 05:55:00|9224.88|9188.88|9224.99|9188.99|9225.73|9189.73|9221.41|9185.41|700
1590300000000|2020-05-24 06:00:00|9225.09|9189.09|9298.45|9262.45|9298.45|9262.45|9224.59|9188.59|464
1590300300000|2020-05-24 06:05:00|9298.16|9262.16|9306.91|9270.91|9309.45|9273.45|9291.13|9255.13|734
1590300600000|2020-05-24 06:10:00|9306.9|9270.9|9306.46|9270.46|9308.96|9272.96|9301.51|9265.51|344
1590300900000|2020-05-24 06:15:00|9306.47|9270.47|9312.23|9276.23|9317.06|9281.06|9306.47|9270.47|230
1590301200000|2020-05-24 06:20:00|9312.24|9276.24|9298.99|9262.99|9312.34|9276.34|9298.39|9262.39|394
1590301500000|2020-05-24 06:25:00|9299.26|9263.26|9304.86|9268.86|9307.42|9271.42|9298.31|9262.31|181
1590301800000|2020-05-24 06:30:00|9305.26|9269.26|9307.44|9271.44|9316.61|9280.61|9305.26|9269.26|264
1590302100000|2020-05-24 06:35:00|9305.28|9269.28|9305.08|9269.08|9306.64|9270.64|9298.57|9262.57|205
1590302400000|2020-05-24 06:40:00|9305.09|9269.09|9296.89|9260.89|9305.75|9269.75|9292.06|9256.06|233
1590302700000|2020-05-24 06:45:00|9297.02|9261.02|9295.64|9259.64|9307.81|9271.81|9295.25|9259.25|562
1590303000000|2020-05-24 06:50:00|9295.31|9259.31|9302.52|9266.52|9302.93|9266.93|9293.87|9257.87|563
1590303300000|2020-05-24 06:55:00|9302.51|9266.51|9300.62|9264.62|9303.16|9267.16|9300.39|9264.39|245
1590303600000|2020-05-24 07:00:00|9300.64|9264.64|9300.38|9264.38|9311.17|9275.17|9300.36|9264.36|197
1590303900000|2020-05-24 07:05:00|9300.71|9264.71|9303.85|9267.85|9304.49|9268.49|9296.53|9260.53|500
1590304200000|2020-05-24 07:10:00|9303.84|9267.84|9305.89|9269.89|9312.52|9276.52|9303.78|9267.78|451
1590304500000|2020-05-24 07:15:00|9305.99|9269.99|9300.36|9264.36|9306.67|9270.67|9294.39|9258.39|274
1590304800000|2020-05-24 07:20:00|9300.33|9264.33|9298.43|9262.43|9302.96|9266.96|9295.27|9259.27|489
1590305100000|2020-05-24 07:25:00|9298.41|9262.41|9301.11|9265.11|9301.36|9265.36|9294.34|9258.34|214
1590305400000|2020-05-24 07:30:00|9301.1|9265.1|9302.66|9266.66|9302.89|9266.89|9301.01|9265.01|88
1590305700000|2020-05-24 07:35:00|9302.75|9266.75|9302.71|9266.71|9308.74|9272.74|9301.71|9265.71|181
1590306000000|2020-05-24 07:40:00|9302.92|9266.92|9294.34|9258.34|9302.92|9266.92|9293.83|9257.83|237
1590306300000|2020-05-24 07:45:00|9294.35|9258.35|9289.68|9253.68|9295.87|9259.87|9289.67|9253.67|420
1590306600000|2020-05-24 07:50:00|9289.43|9253.43|9282.56|9246.56|9289.43|9253.43|9279.43|9243.43|352
1590306900000|2020-05-24 07:55:00|9282.57|9246.57|9282.96|9246.96|9283.67|9247.67|9271.19|9235.19|454
1590307200000|2020-05-24 08:00:00|9282.98|9246.98|9290.24|9254.24|9295.52|9259.52|9282.73|9246.73|297
1590307500000|2020-05-24 08:05:00|9290.18|9254.18|9280.55|9244.55|9291.76|9255.76|9280.35|9244.35|125
1590307800000|2020-05-24 08:10:00|9280.64|9244.64|9270.63|9234.63|9280.7|9244.7|9267.18|9231.18|268
1590308100000|2020-05-24 08:15:00|9270.96|9234.96|9279.72|9243.72|9284.36|9248.36|9269.62|9233.62|370
1590308400000|2020-05-24 08:20:00|9278.7|9242.7|9277.18|9241.18|9279.86|9243.86|9276.3|9240.3|258
1590308700000|2020-05-24 08:25:00|9277.19|9241.19|9276.92|9240.92|9277.22|9241.22|9274.77|9238.77|52
1590309000000|2020-05-24 08:30:00|9277.31|9241.31|9275.08|9239.08|9277.82|9241.82|9273.08|9237.08|204
1590309300000|2020-05-24 08:35:00|9275.1|9239.1|9279.29|9243.29|9279.55|9243.55|9274.95|9238.95|142
1590309600000|2020-05-24 08:40:00|9279.23|9243.23|9287.41|9251.41|9287.92|9251.92|9279.06|9243.06|187
1590309900000|2020-05-24 08:45:00|9287.51|9251.51|9280.26|9244.26|9288.8|9252.8|9279.84|9243.84|193
1590310200000|2020-05-24 08:50:00|9280.27|9244.27|9281.68|9245.68|9281.68|9245.68|9278.67|9242.67|379
1590310500000|2020-05-24 08:55:00|9281.59|9245.59|9283.34|9247.34|9288.54|9252.54|9281.57|9245.57|345
1590310800000|2020-05-24 09:00:00|9283.23|9247.23|9285.42|9249.42|9286.09|9250.09|9280.52|9244.52|198
1590311100000|2020-05-24 09:05:00|9285.59|9249.59|9312.36|9276.36|9312.77|9276.77|9285.59|9249.59|317
1590311400000|2020-05-24 09:10:00|9312.76|9276.76|9314.1|9278.1|9316.78|9280.78|9312.35|9276.35|252
1590311700000|2020-05-24 09:15:00|9314.06|9278.06|9309.33|9273.33|9314.06|9278.06|9307.97|9271.97|186
1590312000000|2020-05-24 09:20:00|9309.31|9273.31|9312.5|9276.5|9316.2|9280.2|9309.27|9273.27|158
1590312300000|2020-05-24 09:25:00|9312.53|9276.53|9308.94|9272.94|9313.2|9277.2|9308.94|9272.94|271
1590312600000|2020-05-24 09:30:00|9308.95|9272.95|9302.29|9266.29|9309.72|9273.72|9299.81|9263.81|110
1590312900000|2020-05-24 09:35:00|9302.3|9266.3|9303.05|9267.05|9304.24|9268.24|9301.67|9265.67|110
1590313200000|2020-05-24 09:40:00|9303.04|9267.04|9298.96|9262.96|9305.43|9269.43|9298.96|9262.96|98
1590313500000|2020-05-24 09:45:00|9298.62|9262.62|9296.53|9260.53|9298.62|9262.62|9293.72|9257.72|193
1590313800000|2020-05-24 09:50:00|9296.55|9260.55|9286.02|9250.02|9297.76|9261.76|9284.9|9248.9|301
1590314100000|2020-05-24 09:55:00|9285.93|9249.93|9292.11|9256.11|9292.88|9256.88|9285.65|9249.65|218
1590314400000|2020-05-24 10:00:00|9292.53|9256.53|9295.88|9259.88|9296.02|9260.02|9292.25|9256.25|97
1590314700000|2020-05-24 10:05:00|9296.13|9260.13|9302.73|9266.73|9302.73|9266.73|9295.7|9259.7|150
1590315000000|2020-05-24 10:10:00|9302.52|9266.52|9298.01|9262.01|9305.67|9269.67|9298|9262|222
1590315300000|2020-05-24 10:15:00|9297.79|9261.79|9303.69|9267.69|9303.69|9267.69|9297.79|9261.79|378
1590315600000|2020-05-24 10:20:00|9303.67|9267.67|9304.75|9268.75|9306.96|9270.96|9302.29|9266.29|138
1590315900000|2020-05-24 10:25:00|9304.74|9268.74|9299.76|9263.76|9305.74|9269.74|9299.11|9263.11|108
1590316200000|2020-05-24 10:30:00|9299.27|9263.27|9289.28|9253.28|9299.28|9263.28|9288.65|9252.65|156
1590316500000|2020-05-24 10:35:00|9289.34|9253.34|9285.71|9249.71|9290|9254|9282.72|9246.72|142
1590316800000|2020-05-24 10:40:00|9285.84|9249.84|9280.61|9244.61|9286.38|9250.38|9278.46|9242.46|130
1590317100000|2020-05-24 10:45:00|9280.62|9244.62|9285.83|9249.83|9285.91|9249.91|9278.07|9242.07|285
1590317400000|2020-05-24 10:50:00|9285.84|9249.84|9289.84|9253.84|9290.19|9254.19|9285.65|9249.65|196
1590317700000|2020-05-24 10:55:00|9289.83|9253.83|9289.86|9253.86|9291.77|9255.77|9288.14|9252.14|75
1590318000000|2020-05-24 11:00:00|9289.85|9253.85|9278.6|9242.6|9289.91|9253.91|9275.77|9239.77|153
1590318300000|2020-05-24 11:05:00|9278.49|9242.49|9263.66|9227.66|9278.49|9242.49|9263.66|9227.66|182
1590318600000|2020-05-24 11:10:00|9263.61|9227.61|9217.94|9181.94|9263.7|9227.7|9213.46|9177.46|495
1590318900000|2020-05-24 11:15:00|9217.39|9181.39|9225.6|9189.6|9225.6|9189.6|9199.05|9163.05|741
1590319200000|2020-05-24 11:20:00|9225.61|9189.61|9211.27|9175.27|9227.47|9191.47|9209.74|9173.74|763
1590319500000|2020-05-24 11:25:00|9208.96|9172.96|9223.42|9187.42|9225.03|9189.03|9208.84|9172.84|416
1590319800000|2020-05-24 11:30:00|9223.4|9187.4|9194.79|9158.79|9223.42|9187.42|9194.52|9158.52|434
1590320100000|2020-05-24 11:35:00|9194.77|9158.77|9215.41|9179.41|9216|9180|9192.93|9156.93|591
1590320400000|2020-05-24 11:40:00|9215.4|9179.4|9196.08|9160.08|9215.4|9179.4|9196.08|9160.08|375
1590320700000|2020-05-24 11:45:00|9195.9|9159.9|9178.73|9142.73|9196.43|9160.43|9167.9|9131.9|663
1590321000000|2020-05-24 11:50:00|9178.36|9142.36|9160.8|9124.8|9178.36|9142.36|9155.15|9119.15|883
1590321300000|2020-05-24 11:55:00|9160.81|9124.81|9133.99|9097.99|9162.31|9126.31|9119.25|9083.25|970
1590321600000|2020-05-24 12:00:00|9133.9|9097.9|9145.08|9109.08|9158.66|9122.66|9110.56|9074.56|832
1590321900000|2020-05-24 12:05:00|9145.09|9109.09|9144.05|9108.05|9145.19|9109.19|9129.88|9093.88|420
1590322200000|2020-05-24 12:10:00|9144.11|9108.11|9154.49|9118.49|9154.89|9118.89|9141.64|9105.64|263
1590322500000|2020-05-24 12:15:00|9154.48|9118.48|9159.81|9123.81|9159.9|9123.9|9146.54|9110.54|324
1590322800000|2020-05-24 12:20:00|9159.79|9123.79|9165.33|9129.33|9169.25|9133.25|9158.21|9122.21|282
1590323100000|2020-05-24 12:25:00|9165.32|9129.32|9159.76|9123.76|9165.46|9129.46|9156.21|9120.21|233
1590323400000|2020-05-24 12:30:00|9165.34|9129.34|9172.27|9136.27|9173.1|9137.1|9165.22|9129.22|239
1590323700000|2020-05-24 12:35:00|9172.34|9136.34|9157.41|9121.41|9172.39|9136.39|9157.31|9121.31|269
1590324000000|2020-05-24 12:40:00|9157.34|9121.34|9151.79|9115.79|9157.52|9121.52|9151.79|9115.79|226
1590324300000|2020-05-24 12:45:00|9151.65|9115.65|9184.43|9148.43|9193.88|9157.88|9150.87|9114.87|440
1590324600000|2020-05-24 12:50:00|9184.64|9148.64|9176.46|9140.46|9184.65|9148.65|9176.11|9140.11|386
1590324900000|2020-05-24 12:55:00|9176.52|9140.52|9178.65|9142.65|9185.92|9149.92|9174.22|9138.22|443
1590325200000|2020-05-24 13:00:00|9178.64|9142.64|9170|9134|9178.74|9142.74|9169.77|9133.77|166
1590325500000|2020-05-24 13:05:00|9169.76|9133.76|9158.75|9122.75|9169.82|9133.82|9158.23|9122.23|190
1590325800000|2020-05-24 13:10:00|9157.34|9121.34|9166.78|9130.78|9166.78|9130.78|9156.02|9120.02|200
1590326100000|2020-05-24 13:15:00|9166.76|9130.76|9164.88|9128.88|9167.65|9131.65|9162.99|9126.99|246
1590326400000|2020-05-24 13:20:00|9164.9|9128.9|9156.32|9120.32|9166.61|9130.61|9156.23|9120.23|355
1590326700000|2020-05-24 13:25:00|9156.36|9120.36|9150.53|9114.53|9156.36|9120.36|9147.98|9111.98|320
1590327000000|2020-05-24 13:30:00|9150.79|9114.79|9158.61|9122.61|9158.61|9122.61|9147.16|9111.16|204
1590327300000|2020-05-24 13:35:00|9158.34|9122.34|9156.39|9120.39|9159.26|9123.26|9151.94|9115.94|149
1590327600000|2020-05-24 13:40:00|9156.38|9120.38|9146.66|9110.66|9156.6|9120.6|9144.56|9108.56|116
1590327900000|2020-05-24 13:45:00|9146.65|9110.65|9108.18|9072.18|9146.65|9110.65|9108.18|9072.18|337
1590328200000|2020-05-24 13:50:00|9105.85|9069.85|9085.23|9049.23|9105.85|9069.85|9067.38|9031.38|746
1590328500000|2020-05-24 13:55:00|9085.21|9049.21|9104.67|9068.67|9105.49|9069.49|9072.49|9036.49|599
1590328800000|2020-05-24 14:00:00|9104.11|9068.11|9055.53|9019.53|9104.11|9068.11|9024.91|8988.91|851
1590329100000|2020-05-24 14:05:00|9055.39|9019.39|9065.81|9029.81|9068.33|9032.33|9055.39|9019.39|626
1590329400000|2020-05-24 14:10:00|9065.82|9029.82|9070.51|9034.51|9070.57|9034.57|9055.53|9019.53|468
1590329700000|2020-05-24 14:15:00|9070.53|9034.53|9072.77|9036.77|9072.77|9036.77|9054.36|9018.36|464
1590330000000|2020-05-24 14:20:00|9072.81|9036.81|9083.17|9047.17|9088.54|9052.54|9072.64|9036.64|640
1590330300000|2020-05-24 14:25:00|9082.48|9046.48|9086.05|9050.05|9090.41|9054.41|9075.7|9039.7|442
1590330600000|2020-05-24 14:30:00|9086.06|9050.06|9093.94|9057.94|9094.1|9058.1|9080.67|9044.67|422
1590330900000|2020-05-24 14:35:00|9094.08|9058.08|9074.54|9038.54|9094.09|9058.09|9066.68|9030.68|546
1590331200000|2020-05-24 14:40:00|9074.56|9038.56|9097.52|9061.52|9101.75|9065.75|9074.56|9038.56|629
1590331500000|2020-05-24 14:45:00|9097.5|9061.5|9091.9|9055.9|9101.54|9065.54|9090.77|9054.77|315
1590331800000|2020-05-24 14:50:00|9091.89|9055.89|9097.15|9061.15|9097.15|9061.15|9090.62|9054.62|406
1590332100000|2020-05-24 14:55:00|9097.37|9061.37|9094.45|9058.45|9099.12|9063.12|9094.39|9058.39|235
1590332400000|2020-05-24 15:00:00|9094.44|9058.44|9077.9|9041.9|9094.44|9058.44|9072.37|9036.37|332
1590332700000|2020-05-24 15:05:00|9077.89|9041.89|9060.77|9024.77|9078.5|9042.5|9060.77|9024.77|293
1590333000000|2020-05-24 15:10:00|9060.78|9024.78|9053.69|9017.69|9071.86|9035.86|9053.69|9017.69|534
1590333300000|2020-05-24 15:15:00|9053.68|9017.68|9063.63|9027.63|9064.35|9028.35|9048.45|9012.45|461
1590333600000|2020-05-24 15:20:00|9067.25|9031.25|9089.44|9053.44|9090.64|9054.64|9065.33|9029.33|415
1590333900000|2020-05-24 15:25:00|9089.42|9053.42|9095.6|9059.6|9095.61|9059.61|9089.26|9053.26|351
1590334200000|2020-05-24 15:30:00|9094.85|9058.85|9103.95|9067.95|9105.33|9069.33|9093.96|9057.96|281
1590334500000|2020-05-24 15:35:00|9103.94|9067.94|9103.51|9067.51|9104.52|9068.52|9101.08|9065.08|239
1590334800000|2020-05-24 15:40:00|9103.43|9067.43|9098.04|9062.04|9103.6|9067.6|9097.36|9061.36|369
1590335100000|2020-05-24 15:45:00|9097.7|9061.7|9104.35|9068.35|9105.53|9069.53|9097.7|9061.7|289
1590335400000|2020-05-24 15:50:00|9104.36|9068.36|9090.72|9054.72|9104.44|9068.44|9090.7|9054.7|237
1590335700000|2020-05-24 15:55:00|9090.73|9054.73|9074.47|9038.47|9091.16|9055.16|9073.2|9037.2|307
1590336000000|2020-05-24 16:00:00|9074.49|9038.49|9027.2|8991.2|9074.49|9038.49|8996.87|8960.87|800
1590336300000|2020-05-24 16:05:00|9026.98|8990.98|8984.99|8948.99|9027.26|8991.26|8983.36|8947.36|664
1590336600000|2020-05-24 16:10:00|8984.24|8948.24|8986.93|8950.93|9007.04|8971.04|8984.24|8948.24|610
1590336900000|2020-05-24 16:15:00|8986.86|8950.86|8992.8|8956.8|8997.72|8961.72|8969.78|8933.78|585
1590337200000|2020-05-24 16:20:00|8992.77|8956.77|8980.87|8944.87|8993.07|8957.07|8980.37|8944.37|478
1590337500000|2020-05-24 16:25:00|8980.88|8944.88|8930.98|8894.98|8981.22|8945.22|8922.09|8886.09|838
1590337800000|2020-05-24 16:30:00|8930.97|8894.97|8935.39|8899.39|8954.56|8918.56|8923.22|8887.22|781
1590338100000|2020-05-24 16:35:00|8934.28|8898.28|8893.6|8857.6|8948.05|8912.05|8890.18|8854.18|787
1590338400000|2020-05-24 16:40:00|8893.61|8857.61|8916.48|8880.48|8921.58|8885.58|8871.38|8835.38|763
1590338700000|2020-05-24 16:45:00|8916.22|8880.22|8889.57|8853.57|8921.86|8885.86|8880.51|8844.51|670
1590339000000|2020-05-24 16:50:00|8889.56|8853.56|8890.76|8854.76|8897.71|8861.71|8872.62|8836.62|702
1590339300000|2020-05-24 16:55:00|8890.77|8854.77|8956.53|8920.53|8965.49|8929.49|8889.9|8853.9|599
1590339600000|2020-05-24 17:00:00|8956.52|8920.52|8980.4|8944.4|8980.4|8944.4|8954.32|8918.32|478
1590339900000|2020-05-24 17:05:00|8980.41|8944.41|8964.71|8928.71|8994.82|8958.82|8964.61|8928.61|561
1590340200000|2020-05-24 17:10:00|8964.72|8928.72|8976.91|8940.91|8983.08|8947.08|8964.65|8928.65|452
1590340500000|2020-05-24 17:15:00|8976.89|8940.89|8943.79|8907.79|8977.46|8941.46|8943.79|8907.79|500
1590340800000|2020-05-24 17:20:00|8943.78|8907.78|8959.07|8923.07|8962.68|8926.68|8941.58|8905.58|313
1590341100000|2020-05-24 17:25:00|8959.06|8923.06|8964.8|8928.8|8978.89|8942.89|8958.24|8922.24|333
1590341400000|2020-05-24 17:30:00|8964.79|8928.79|8975.36|8939.36|8980.03|8944.03|8962.05|8926.05|480
1590341700000|2020-05-24 17:35:00|8974.85|8938.85|8957.15|8921.15|8975.02|8939.02|8953.36|8917.36|420
1590342000000|2020-05-24 17:40:00|8957.4|8921.4|8952.48|8916.48|8957.4|8921.4|8949.73|8913.73|284
1590342300000|2020-05-24 17:45:00|8952.32|8916.32|8947.13|8911.13|8953.05|8917.05|8945.81|8909.81|301
1590342600000|2020-05-24 17:50:00|8946.39|8910.39|8956.65|8920.65|8956.96|8920.96|8944.1|8908.1|296
1590342900000|2020-05-24 17:55:00|8956.67|8920.67|8956.39|8920.39|8958.14|8922.14|8954.55|8918.55|283
1590343200000|2020-05-24 18:00:00|8956.4|8920.4|8948.98|8912.98|8956.74|8920.74|8945.24|8909.24|307
1590343500000|2020-05-24 18:05:00|8948.96|8912.96|8943.07|8907.07|8948.96|8912.96|8913.89|8877.89|646
1590343800000|2020-05-24 18:10:00|8943.06|8907.06|8946.91|8910.91|8946.91|8910.91|8939.9|8903.9|446
1590344100000|2020-05-24 18:15:00|8946.92|8910.92|8973.49|8937.49|8973.85|8937.85|8946.83|8910.83|529
1590344400000|2020-05-24 18:20:00|8973.5|8937.5|8974.12|8938.12|8974.6|8938.6|8971.1|8935.1|299
1590344700000|2020-05-24 18:25:00|8974.13|8938.13|8970.5|8934.5|8975.6|8939.6|8967.81|8931.81|404
1590345000000|2020-05-24 18:30:00|8970.49|8934.49|8980.84|8944.84|8992.42|8956.42|8970.32|8934.32|416
1590345300000|2020-05-24 18:35:00|8980.85|8944.85|8985.14|8949.14|8985.49|8949.49|8975.08|8939.08|355
1590345600000|2020-05-24 18:40:00|8985.07|8949.07|8979.82|8943.82|8985.19|8949.19|8977.68|8941.68|370
1590345900000|2020-05-24 18:45:00|8979.81|8943.81|8966.34|8930.34|8980.01|8944.01|8966.02|8930.02|261
1590346200000|2020-05-24 18:50:00|8966.5|8930.5|8969.3|8933.3|8970.45|8934.45|8964.39|8928.39|187
1590346500000|2020-05-24 18:55:00|8969.18|8933.18|8958.88|8922.88|8970.31|8934.31|8958.88|8922.88|220
1590346800000|2020-05-24 19:00:00|8958.81|8922.81|8966.77|8930.77|8967.84|8931.84|8954.18|8918.18|313
1590347100000|2020-05-24 19:05:00|8966.78|8930.78|8966.97|8930.97|8973.8|8937.8|8965.58|8929.58|336
1590347400000|2020-05-24 19:10:00|8966.55|8930.55|8956.8|8920.8|8966.55|8930.55|8954.8|8918.8|401
1590347700000|2020-05-24 19:15:00|8956.79|8920.79|8983.35|8947.35|8986.9|8950.9|8955.53|8919.53|410
1590348000000|2020-05-24 19:20:00|8983.42|8947.42|9028.38|8992.38|9028.38|8992.38|8982.51|8946.51|493
1590348300000|2020-05-24 19:25:00|9029.06|8993.06|9029.83|8993.83|9033.42|8997.42|9019.72|8983.72|651
1590348600000|2020-05-24 19:30:00|9029.78|8993.78|9035.77|8999.77|9048.21|9012.21|9029.63|8993.63|499
1590348900000|2020-05-24 19:35:00|9035.79|8999.79|9031.1|8995.1|9036.23|9000.23|9024.94|8988.94|518
1590349200000|2020-05-24 19:40:00|9031.36|8995.36|9022.09|8986.09|9032.12|8996.12|9017.52|8981.52|347
1590349500000|2020-05-24 19:45:00|9022.08|8986.08|9029.75|8993.75|9029.75|8993.75|9018.61|8982.61|394
1590349800000|2020-05-24 19:50:00|9029.8|8993.8|9037.7|9001.7|9038.97|9002.97|9029.36|8993.36|382
1590350100000|2020-05-24 19:55:00|9037.63|9001.63|9034.89|8998.89|9038.99|9002.99|9030.56|8994.56|598
1590350400000|2020-05-24 20:00:00|9034.65|8998.65|9043.57|9007.57|9047.15|9011.15|9026.14|8990.14|392
1590350700000|2020-05-24 20:05:00|9043.6|9007.6|9011.37|8975.37|9048.8|9012.8|9009.76|8973.76|584
1590351000000|2020-05-24 20:10:00|9011.38|8975.38|9024.56|8988.56|9030.91|8994.91|9011.38|8975.38|442
1590351300000|2020-05-24 20:15:00|9024.3|8988.3|9017.24|8981.24|9027.56|8991.56|9014.69|8978.69|449
1590351600000|2020-05-24 20:20:00|9017.25|8981.25|9010.5|8974.5|9017.74|8981.74|9003.21|8967.21|426
1590351900000|2020-05-24 20:25:00|9010.51|8974.51|9012.9|8976.9|9014.14|8978.14|9004.54|8968.54|447
1590352200000|2020-05-24 20:30:00|9013.13|8977.13|9045.31|9009.31|9045.5|9009.5|9012.51|8976.51|377
1590352500000|2020-05-24 20:35:00|9045.3|9009.3|9049.41|9013.41|9057.47|9021.47|9045.3|9009.3|286
1590352800000|2020-05-24 20:40:00|9049.4|9013.4|9048.1|9012.1|9049.4|9013.4|9046.24|9010.24|310
1590353100000|2020-05-24 20:45:00|9048|9012|9035.36|8999.36|9048.11|9012.11|9034.29|8998.29|291
1590353400000|2020-05-24 20:50:00|9035.37|8999.37|9024.34|8988.34|9037.3|9001.3|9018.93|8982.93|408
1590353700000|2020-05-24 20:55:00|9024.36|8988.36|9019.99|8983.99|9026.93|8990.93|9019.64|8983.64|426
1590354000000|2020-05-24 21:00:00|9019.92|8983.92|9035.33|8999.33|9035.48|8999.48|9019.33|8983.33|197
1590354300000|2020-05-24 21:05:00|9034.85|8998.85|9031.08|8995.08|9035.65|8999.65|9027.32|8991.32|641
1590354600000|2020-05-24 21:10:00|9031.07|8995.07|9033.68|8997.68|9033.86|8997.86|9030.7|8994.7|393
1590354900000|2020-05-24 21:15:00|9033.69|8997.69|9044.42|9008.42|9045.73|9009.73|9033.24|8997.24|331
1590355200000|2020-05-24 21:20:00|9045.69|9009.69|9043.02|9007.02|9048.56|9012.56|9040.08|9004.08|256
1590355500000|2020-05-24 21:25:00|9043.01|9007.01|9043.77|9007.77|9047.99|9011.99|9043.01|9007.01|372
1590355800000|2020-05-24 21:30:00|9043.43|9007.43|9073.46|9037.46|9080.68|9044.68|9035.95|8999.95|437
1590356100000|2020-05-24 21:35:00|9073.9|9037.9|9091.38|9055.38|9091.39|9055.39|9073.4|9037.4|571
1590356400000|2020-05-24 21:40:00|9091.36|9055.36|9085.62|9049.62|9097.34|9061.34|9085.53|9049.53|313
1590356700000|2020-05-24 21:45:00|9085.72|9049.72|9075.93|9039.93|9091.93|9055.93|9073.1|9037.1|521
1590357000000|2020-05-24 21:50:00|9075.92|9039.92|9079.78|9043.78|9083.02|9047.02|9073.07|9037.07|258
1590357300000|2020-05-24 21:55:00|9079.77|9043.77|9072.88|9036.88|9080.09|9044.09|9071.4|9035.4|335
1590357600000|2020-05-24 22:00:00|9072.89|9036.89|9074.32|9038.32|9079.95|9043.95|9072.81|9036.81|363
1590357900000|2020-05-24 22:05:00|9073.09|9037.09|9052.95|9016.95|9073.09|9037.09|9047.66|9011.66|471
1590358200000|2020-05-24 22:10:00|9053.06|9017.06|9049.96|9013.96|9053.23|9017.23|9044.56|9008.56|523
1590358500000|2020-05-24 22:15:00|9049.94|9013.94|9042.01|9006.01|9050.13|9014.13|9039.18|9003.18|375
1590358800000|2020-05-24 22:20:00|9042|9006|9040.77|9004.77|9044.88|9008.88|9040.77|9004.77|296
1590359100000|2020-05-24 22:25:00|9039.58|9003.58|9047.42|9011.42|9047.61|9011.61|9036.46|9000.46|522
1590359400000|2020-05-24 22:30:00|9047.41|9011.41|9059.84|9023.84|9059.84|9023.84|9046.92|9010.92|435
1590359700000|2020-05-24 22:35:00|9059.69|9023.69|9070.24|9034.24|9070.24|9034.24|9057.91|9021.91|426
1590360000000|2020-05-24 22:40:00|9070.7|9034.7|9062.51|9026.51|9070.79|9034.79|9062.5|9026.5|556
1590360300000|2020-05-24 22:45:00|9062.65|9026.65|9053.35|9017.35|9062.84|9026.84|9051.42|9015.42|313
1590360600000|2020-05-24 22:50:00|9053.36|9017.36|9062.38|9026.38|9063.17|9027.17|9048.58|9012.58|389
1590360900000|2020-05-24 22:55:00|9062.83|9026.83|9057.15|9021.15|9062.84|9026.84|9052.78|9016.78|284
1590361200000|2020-05-24 23:00:00|9058.04|9022.04|9061.65|9025.65|9067.14|9031.14|9055.09|9019.09|343
1590361500000|2020-05-24 23:05:00|9061.68|9025.68|9024.13|8988.13|9062.49|9026.49|9024.02|8988.02|733
1590361800000|2020-05-24 23:10:00|9023.64|8987.64|9013.58|8977.58|9032.7|8996.7|9009.49|8973.49|633
1590362100000|2020-05-24 23:15:00|9013.53|8977.53|9006.3|8970.3|9019.47|8983.47|9005.78|8969.78|647
1590362400000|2020-05-24 23:20:00|9007.13|8971.13|8969.55|8933.55|9007.77|8971.77|8968.63|8932.63|710
1590362700000|2020-05-24 23:25:00|8969.81|8933.81|8926.63|8890.63|8973.61|8937.61|8921.46|8885.46|859
1590363000000|2020-05-24 23:30:00|8926.48|8890.48|8779.09|8743.09|8938.04|8902.04|8719.18|8683.18|919
1590363300000|2020-05-24 23:35:00|8779.87|8743.87|8768.77|8732.77|8782.67|8746.67|8715.07|8679.07|903
1590363600000|2020-05-24 23:40:00|8768.76|8732.76|8765.98|8729.98|8784.24|8748.24|8762.44|8726.44|541
1590363900000|2020-05-24 23:45:00|8765.97|8729.97|8791.08|8755.08|8792.04|8756.04|8746.46|8710.46|558
1590364200000|2020-05-24 23:50:00|8790.71|8754.71|8772.27|8736.27|8790.96|8754.96|8771.48|8735.48|686
1590364500000|2020-05-24 23:55:00|8772.45|8736.45|8733.53|8697.53|8774.61|8738.61|8732.23|8696.23|695
1590364800000|2020-05-25 00:00:00|8734.31|8698.31|8770.7|8734.7|8776.24|8740.24|8656.55|8620.55|979
1590365100000|2020-05-25 00:05:00|8769.95|8733.95|8771.52|8735.52|8792.71|8756.71|8769.05|8733.05|627
1590365400000|2020-05-25 00:10:00|8771.43|8735.43|8820|8784|8827.03|8791.03|8760.93|8724.93|791
1590365700000|2020-05-25 00:15:00|8820.02|8784.02|8800.72|8764.72|8821.29|8785.29|8800.69|8764.69|598
1590366000000|2020-05-25 00:20:00|8800.73|8764.73|8815.18|8779.18|8815.18|8779.18|8799.47|8763.47|692
1590366300000|2020-05-25 00:25:00|8815.19|8779.19|8793.2|8757.2|8815.5|8779.5|8793.2|8757.2|511
1590366600000|2020-05-25 00:30:00|8793.18|8757.18|8813.48|8777.48|8813.53|8777.53|8784.78|8748.78|444
1590366900000|2020-05-25 00:35:00|8813.91|8777.91|8809.99|8773.99|8829.43|8793.43|8809.99|8773.99|294
1590367200000|2020-05-25 00:40:00|8810.46|8774.46|8807.82|8771.82|8826.43|8790.43|8801.18|8765.18|421
1590367500000|2020-05-25 00:45:00|8807.88|8771.88|8802.87|8766.87|8816.79|8780.79|8797.56|8761.56|357
1590367800000|2020-05-25 00:50:00|8801.7|8765.7|8813.33|8777.33|8817.86|8781.86|8801.7|8765.7|366
1590368100000|2020-05-25 00:55:00|8813.36|8777.36|8822.57|8786.57|8829.11|8793.11|8809.72|8773.72|328
1590368400000|2020-05-25 01:00:00|8822.55|8786.55|8797.51|8761.51|8822.89|8786.89|8795.24|8759.24|455
1590368700000|2020-05-25 01:05:00|8797.49|8761.49|8794.02|8758.02|8807.6|8771.6|8794.02|8758.02|200
1590369000000|2020-05-25 01:10:00|8795.23|8759.23|8789.8|8753.8|8796.08|8760.08|8785.72|8749.72|208
1590369300000|2020-05-25 01:15:00|8789.81|8753.81|8797.81|8761.81|8808.38|8772.38|8789.81|8753.81|358
1590369600000|2020-05-25 01:20:00|8798.71|8762.71|8786.11|8750.11|8798.71|8762.71|8785.32|8749.32|251
1590369900000|2020-05-25 01:25:00|8786.22|8750.22|8781.75|8745.75|8787.05|8751.05|8781.68|8745.68|191
1590370200000|2020-05-25 01:30:00|8781.74|8745.74|8802.63|8766.63|8804.48|8768.48|8781.73|8745.73|351
1590370500000|2020-05-25 01:35:00|8802.64|8766.64|8806.48|8770.48|8809|8773|8801.78|8765.78|404
1590370800000|2020-05-25 01:40:00|8806.49|8770.49|8792.87|8756.87|8807.56|8771.56|8789.12|8753.12|394
1590371100000|2020-05-25 01:45:00|8792.82|8756.82|8795.27|8759.27|8796.5|8760.5|8790.36|8754.36|329
1590371400000|2020-05-25 01:50:00|8794.87|8758.87|8811.88|8775.88|8813.98|8777.98|8794.87|8758.87|550
1590371700000|2020-05-25 01:55:00|8812.81|8776.81|8807.86|8771.86|8812.81|8776.81|8800.82|8764.82|203
1590372000000|2020-05-25 02:00:00|8807.88|8771.88|8799.54|8763.54|8808.19|8772.19|8798.92|8762.92|274
1590372300000|2020-05-25 02:05:00|8799.55|8763.55|8784.86|8748.86|8799.72|8763.72|8784.73|8748.73|417
1590372600000|2020-05-25 02:10:00|8784.87|8748.87|8796.35|8760.35|8801.22|8765.22|8784.87|8748.87|464
1590372900000|2020-05-25 02:15:00|8796.38|8760.38|8810.83|8774.83|8811.57|8775.57|8795.02|8759.02|227
1590373200000|2020-05-25 02:20:00|8810.72|8774.72|8820.14|8784.14|8820.14|8784.14|8810.48|8774.48|345
1590373500000|2020-05-25 02:25:00|8820.94|8784.94|8824.29|8788.29|8828.76|8792.76|8820.94|8784.94|258
1590373800000|2020-05-25 02:30:00|8822.61|8786.61|8815.39|8779.39|8827.36|8791.36|8815.15|8779.15|347
1590374100000|2020-05-25 02:35:00|8815.99|8779.99|8807.54|8771.54|8816.1|8780.1|8804.45|8768.45|263
1590374400000|2020-05-25 02:40:00|8806.07|8770.07|8811.02|8775.02|8814.38|8778.38|8801.5|8765.5|378
1590374700000|2020-05-25 02:45:00|8811|8775|8805.13|8769.13|8813.49|8777.49|8804.34|8768.34|253
1590375000000|2020-05-25 02:50:00|8805.01|8769.01|8813.89|8777.89|8813.89|8777.89|8803.5|8767.5|281
1590375300000|2020-05-25 02:55:00|8813.92|8777.92|8809.41|8773.41|8814.78|8778.78|8809.28|8773.28|327
1590375600000|2020-05-25 03:00:00|8809.36|8773.36|8788.97|8752.97|8812.02|8776.02|8787.85|8751.85|435
1590375900000|2020-05-25 03:05:00|8788.99|8752.99|8792.26|8756.26|8796.62|8760.62|8787.75|8751.75|460
1590376200000|2020-05-25 03:10:00|8792.3|8756.3|8807.15|8771.15|8810.29|8774.29|8792.29|8756.29|601
1590376500000|2020-05-25 03:15:00|8807.04|8771.04|8799.18|8763.18|8807.1|8771.1|8798.56|8762.56|289
1590376800000|2020-05-25 03:20:00|8799.84|8763.84|8789.43|8753.43|8800.22|8764.22|8788.94|8752.94|226
1590377100000|2020-05-25 03:25:00|8789.44|8753.44|8781.56|8745.56|8789.47|8753.47|8774.81|8738.81|400
1590377400000|2020-05-25 03:30:00|8781.55|8745.55|8766.16|8730.16|8785.22|8749.22|8766.1|8730.1|442
1590377700000|2020-05-25 03:35:00|8766.18|8730.18|8781.34|8745.34|8781.35|8745.35|8763.43|8727.43|460
1590378000000|2020-05-25 03:40:00|8781.47|8745.47|8773.56|8737.56|8795.04|8759.04|8761.27|8725.27|576
1590378300000|2020-05-25 03:45:00|8774.06|8738.06|8788.12|8752.12|8792.06|8756.06|8768.27|8732.27|515
1590378600000|2020-05-25 03:50:00|8788.35|8752.35|8790.27|8754.27|8790.27|8754.27|8783.45|8747.45|473
1590378900000|2020-05-25 03:55:00|8790.19|8754.19|8800.23|8764.23|8803.39|8767.39|8790.1|8754.1|403
1590379200000|2020-05-25 04:00:00|8800.24|8764.24|8786.45|8750.45|8803.3|8767.3|8786.32|8750.32|342
1590379500000|2020-05-25 04:05:00|8786.26|8750.26|8800.91|8764.91|8801.17|8765.17|8784.62|8748.62|464
1590379800000|2020-05-25 04:10:00|8800.9|8764.9|8800.92|8764.92|8801.85|8765.85|8794.03|8758.03|353
1590380100000|2020-05-25 04:15:00|8800.91|8764.91|8806.89|8770.89|8807.31|8771.31|8800.89|8764.89|214
1590380400000|2020-05-25 04:20:00|8807.16|8771.16|8814.85|8778.85|8814.85|8778.85|8806.6|8770.6|287
1590380700000|2020-05-25 04:25:00|8814.86|8778.86|8812.13|8776.13|8815.61|8779.61|8808.52|8772.52|295
1590381000000|2020-05-25 04:30:00|8811.36|8775.36|8823.98|8787.98|8825.26|8789.26|8811.17|8775.17|448
1590381300000|2020-05-25 04:35:00|8824|8788|8818.82|8782.82|8824.5|8788.5|8818.09|8782.09|405
1590381600000|2020-05-25 04:40:00|8819.26|8783.26|8803.93|8767.93|8819.34|8783.34|8803.6|8767.6|308
1590381900000|2020-05-25 04:45:00|8803.27|8767.27|8802.07|8766.07|8803.36|8767.36|8798.5|8762.5|351
1590382200000|2020-05-25 04:50:00|8802.46|8766.46|8810.48|8774.48|8810.48|8774.48|8802.26|8766.26|245
1590382500000|2020-05-25 04:55:00|8810.49|8774.49|8822.8|8786.8|8823.75|8787.75|8808.39|8772.39|363
1590382800000|2020-05-25 05:00:00|8821.58|8785.58|8820.96|8784.96|8830.04|8794.04|8820.63|8784.63|374
1590383100000|2020-05-25 05:05:00|8820.83|8784.83|8818.59|8782.59|8823.72|8787.72|8814.73|8778.73|364
1590383400000|2020-05-25 05:10:00|8818.56|8782.56|8814.91|8778.91|8818.56|8782.56|8814.79|8778.79|189
1590383700000|2020-05-25 05:15:00|8815.16|8779.16|8808.18|8772.18|8815.32|8779.32|8806.62|8770.62|395
1590384000000|2020-05-25 05:20:00|8808.17|8772.17|8796.87|8760.87|8809.04|8773.04|8796.87|8760.87|310
1590384300000|2020-05-25 05:25:00|8796.78|8760.78|8798.15|8762.15|8799.92|8763.92|8795.96|8759.96|307
1590384600000|2020-05-25 05:30:00|8798.14|8762.14|8781.1|8745.1|8799.16|8763.16|8780.74|8744.74|485
1590384900000|2020-05-25 05:35:00|8781.07|8745.07|8784.97|8748.97|8789.53|8753.53|8781.03|8745.03|355
1590385200000|2020-05-25 05:40:00|8784.96|8748.96|8799.9|8763.9|8799.98|8763.98|8782.59|8746.59|483
1590385500000|2020-05-25 05:45:00|8799.84|8763.84|8786.66|8750.66|8799.84|8763.84|8786.65|8750.65|320
1590385800000|2020-05-25 05:50:00|8786.65|8750.65|8784.74|8748.74|8786.8|8750.8|8778.57|8742.57|346
1590386100000|2020-05-25 05:55:00|8784.75|8748.75|8793.89|8757.89|8794.96|8758.96|8784.75|8748.75|399
1590386400000|2020-05-25 06:00:00|8793.87|8757.87|8790.12|8754.12|8801.84|8765.84|8789.94|8753.94|264
1590386700000|2020-05-25 06:05:00|8789.85|8753.85|8784.08|8748.08|8790.86|8754.86|8783.9|8747.9|189
1590387000000|2020-05-25 06:10:00|8784.04|8748.04|8786.57|8750.57|8788.9|8752.9|8780.63|8744.63|321
1590387300000|2020-05-25 06:15:00|8786.55|8750.55|8804.49|8768.49|8806.22|8770.22|8785.75|8749.75|427
1590387600000|2020-05-25 06:20:00|8804.52|8768.52|8799.39|8763.39|8805.49|8769.49|8796.42|8760.42|308
1590387900000|2020-05-25 06:25:00|8799.4|8763.4|8796.04|8760.04|8801.86|8765.86|8795.95|8759.95|401
1590388200000|2020-05-25 06:30:00|8795.74|8759.74|8819.53|8783.53|8820.19|8784.19|8795.74|8759.74|314
1590388500000|2020-05-25 06:35:00|8820.07|8784.07|8813.7|8777.7|8827.88|8791.88|8812.9|8776.9|350
1590388800000|2020-05-25 06:40:00|8813.69|8777.69|8819.34|8783.34|8819.58|8783.58|8811.8|8775.8|314
1590389100000|2020-05-25 06:45:00|8819.33|8783.33|8821.97|8785.97|8827.89|8791.89|8818.99|8782.99|300
1590389400000|2020-05-25 06:50:00|8822.14|8786.14|8806.99|8770.99|8822.14|8786.14|8803.62|8767.62|328
1590389700000|2020-05-25 06:55:00|8808.2|8772.2|8804.92|8768.92|8808.67|8772.67|8801.86|8765.86|154
1590390000000|2020-05-25 07:00:00|8804.8|8768.8|8795.78|8759.78|8804.8|8768.8|8793.31|8757.31|262
1590390300000|2020-05-25 07:05:00|8795.8|8759.8|8803.03|8767.03|8804.76|8768.76|8795.42|8759.42|215
1590390600000|2020-05-25 07:10:00|8803|8767|8808.21|8772.21|8808.53|8772.53|8802.69|8766.69|228
1590390900000|2020-05-25 07:15:00|8808.23|8772.23|8813.05|8777.05|8814.21|8778.21|8808.23|8772.23|248
1590391200000|2020-05-25 07:20:00|8813.06|8777.06|8820.03|8784.03|8824.21|8788.21|8813.02|8777.02|329
1590391500000|2020-05-25 07:25:00|8819.5|8783.5|8824.24|8788.24|8825.57|8789.57|8815.12|8779.12|218
1590391800000|2020-05-25 07:30:00|8824.4|8788.4|8864.02|8828.02|8865.28|8829.28|8824.21|8788.21|421
1590392100000|2020-05-25 07:35:00|8863.66|8827.66|8875.76|8839.76|8880.06|8844.06|8858|8822|338
1590392400000|2020-05-25 07:40:00|8875.75|8839.75|8862.38|8826.38|8875.75|8839.75|8861.33|8825.33|298
1590392700000|2020-05-25 07:45:00|8862.37|8826.37|8867.93|8831.93|8868.89|8832.89|8862.37|8826.37|244
1590393000000|2020-05-25 07:50:00|8867.22|8831.22|8870.96|8834.96|8870.96|8834.96|8864.27|8828.27|231
1590393300000|2020-05-25 07:55:00|8870.63|8834.63|8882.84|8846.84|8885.99|8849.99|8870.53|8834.53|474
1590393600000|2020-05-25 08:00:00|8882.89|8846.89|8864.41|8828.41|8888.85|8852.85|8856.88|8820.88|720
1590393900000|2020-05-25 08:05:00|8864.39|8828.39|8853.52|8817.52|8864.61|8828.61|8853.5|8817.5|230
1590394200000|2020-05-25 08:10:00|8853.5|8817.5|8851.13|8815.13|8854.1|8818.1|8848.35|8812.35|203
1590394500000|2020-05-25 08:15:00|8851.14|8815.14|8844.88|8808.88|8851.89|8815.89|8837.58|8801.58|360
1590394800000|2020-05-25 08:20:00|8844.21|8808.21|8856.33|8820.33|8856.33|8820.33|8844.21|8808.21|361
1590395100000|2020-05-25 08:25:00|8856.34|8820.34|8848.9|8812.9|8859.05|8823.05|8848.18|8812.18|391
1590395400000|2020-05-25 08:30:00|8848.89|8812.89|8849.19|8813.19|8851.9|8815.9|8848.03|8812.03|156
1590395700000|2020-05-25 08:35:00|8848.95|8812.95|8859.85|8823.85|8861.84|8825.84|8848.95|8812.95|349
1590396000000|2020-05-25 08:40:00|8859.58|8823.58|8853.96|8817.96|8863.47|8827.47|8853.96|8817.96|240
1590396300000|2020-05-25 08:45:00|8853.91|8817.91|8861.01|8825.01|8862.53|8826.53|8850.7|8814.7|259
1590396600000|2020-05-25 08:50:00|8860.52|8824.52|8854.26|8818.26|8863.85|8827.85|8853.79|8817.79|278
1590396900000|2020-05-25 08:55:00|8854.24|8818.24|8846.16|8810.16|8855.56|8819.56|8846.16|8810.16|219
1590397200000|2020-05-25 09:00:00|8846.08|8810.08|8849.23|8813.23|8852.7|8816.7|8841.61|8805.61|390
1590397500000|2020-05-25 09:05:00|8849.2|8813.2|8850.73|8814.73|8851.64|8815.64|8848.25|8812.25|290
1590397800000|2020-05-25 09:10:00|8850.72|8814.72|8860.81|8824.81|8862.49|8826.49|8850.56|8814.56|408
1590398100000|2020-05-25 09:15:00|8860.82|8824.82|8865.44|8829.44|8866.98|8830.98|8858.63|8822.63|380
1590398400000|2020-05-25 09:20:00|8864.71|8828.71|8878.43|8842.43|8887.66|8851.66|8864.71|8828.71|428
1590398700000|2020-05-25 09:25:00|8878.44|8842.44|8877.88|8841.88|8881.32|8845.32|8872.61|8836.61|441
1590399000000|2020-05-25 09:30:00|8877.9|8841.9|8844.23|8808.23|8886.71|8850.71|8844.23|8808.23|434
1590399300000|2020-05-25 09:35:00|8843.38|8807.38|8787.42|8751.42|8844.05|8808.05|8783.33|8747.33|797
1590399600000|2020-05-25 09:40:00|8787.27|8751.27|8792.68|8756.68|8793.55|8757.55|8777.89|8741.89|643
1590399900000|2020-05-25 09:45:00|8792.71|8756.71|8749.99|8713.99|8794.29|8758.29|8734.77|8698.77|832
1590400200000|2020-05-25 09:50:00|8750.18|8714.18|8761.1|8725.1|8761.28|8725.28|8743.44|8707.44|694
1590400500000|2020-05-25 09:55:00|8761.11|8725.11|8771.96|8735.96|8778.78|8742.78|8747.95|8711.95|620
1590400800000|2020-05-25 10:00:00|8771.87|8735.87|8767.22|8731.22|8775.72|8739.72|8766.47|8730.47|409
1590401100000|2020-05-25 10:05:00|8767.12|8731.12|8761.9|8725.9|8768.77|8732.77|8753.17|8717.17|616
1590401400000|2020-05-25 10:10:00|8761.73|8725.73|8799.55|8763.55|8802.26|8766.26|8761.66|8725.66|416
1590401700000|2020-05-25 10:15:00|8799.56|8763.56|8794.8|8758.8|8799.56|8763.56|8787.44|8751.44|412
1590402000000|2020-05-25 10:20:00|8794.83|8758.83|8801.6|8765.6|8812.21|8776.21|8793.45|8757.45|435
1590402300000|2020-05-25 10:25:00|8801.59|8765.59|8790.87|8754.87|8801.59|8765.59|8787.79|8751.79|590
1590402600000|2020-05-25 10:30:00|8790.72|8754.72|8801.46|8765.46|8801.96|8765.96|8785.99|8749.99|343
1590402900000|2020-05-25 10:35:00|8801.11|8765.11|8782.55|8746.55|8803.05|8767.05|8782.55|8746.55|196
1590403200000|2020-05-25 10:40:00|8782.77|8746.77|8781.08|8745.08|8783.98|8747.98|8776.17|8740.17|393
1590403500000|2020-05-25 10:45:00|8781.22|8745.22|8753.03|8717.03|8793.43|8757.43|8749.02|8713.02|548
1590403800000|2020-05-25 10:50:00|8752.85|8716.85|8705.62|8669.62|8755.23|8719.23|8705.62|8669.62|786
1590404100000|2020-05-25 10:55:00|8705.91|8669.91|8708|8672|8715.58|8679.58|8704.03|8668.03|782
1590404400000|2020-05-25 11:00:00|8708.15|8672.15|8742.11|8706.11|8745|8709|8697.08|8661.08|811
1590404700000|2020-05-25 11:05:00|8742.01|8706.01|8732.78|8696.78|8745.76|8709.76|8729.54|8693.54|610
1590405000000|2020-05-25 11:10:00|8732.84|8696.84|8738.93|8702.93|8750.92|8714.92|8732.82|8696.82|544
1590405300000|2020-05-25 11:15:00|8738.61|8702.61|8739.81|8703.81|8741.96|8705.96|8734.99|8698.99|428
1590405600000|2020-05-25 11:20:00|8739.83|8703.83|8739.7|8703.7|8741.9|8705.9|8722.38|8686.38|534
1590405900000|2020-05-25 11:25:00|8739.44|8703.44|8758.89|8722.89|8759.66|8723.66|8739.34|8703.34|433
1590406200000|2020-05-25 11:30:00|8759.11|8723.11|8746.55|8710.55|8760.09|8724.09|8744.11|8708.11|476
1590406500000|2020-05-25 11:35:00|8746.16|8710.16|8751.06|8715.06|8751.47|8715.47|8737.62|8701.62|410
1590406800000|2020-05-25 11:40:00|8751.15|8715.15|8773.29|8737.29|8773.29|8737.29|8750.78|8714.78|557
1590407100000|2020-05-25 11:45:00|8773.28|8737.28|8773.07|8737.07|8776.07|8740.07|8768.31|8732.31|556
1590407400000|2020-05-25 11:50:00|8773.06|8737.06|8754.88|8718.88|8773.07|8737.07|8754.87|8718.87|367
1590407700000|2020-05-25 11:55:00|8755.14|8719.14|8767.02|8731.02|8767.6|8731.6|8750.16|8714.16|374
1590408000000|2020-05-25 12:00:00|8767.1|8731.1|8787.22|8751.22|8787.26|8751.26|8767.1|8731.1|532
1590408300000|2020-05-25 12:05:00|8787.2|8751.2|8757.04|8721.04|8787.2|8751.2|8756.04|8720.04|630
1590408600000|2020-05-25 12:10:00|8757|8721|8767.33|8731.33|8769.6|8733.6|8756.13|8720.13|449
1590408900000|2020-05-25 12:15:00|8767.51|8731.51|8777.02|8741.02|8777.02|8741.02|8763.66|8727.66|494
1590409200000|2020-05-25 12:20:00|8777.05|8741.05|8782.45|8746.45|8792.26|8756.26|8775.67|8739.67|674
1590409500000|2020-05-25 12:25:00|8782.5|8746.5|8775.58|8739.58|8783.21|8747.21|8770.65|8734.65|631
1590409800000|2020-05-25 12:30:00|8775.68|8739.68|8785.16|8749.16|8785.72|8749.72|8773.17|8737.17|372
1590410100000|2020-05-25 12:35:00|8785.25|8749.25|8786.95|8750.95|8791.83|8755.83|8785.13|8749.13|508
1590410400000|2020-05-25 12:40:00|8786.92|8750.92|8793.81|8757.81|8796.27|8760.27|8786.01|8750.01|453
1590410700000|2020-05-25 12:45:00|8793.82|8757.82|8779.5|8743.5|8799.97|8763.97|8775.55|8739.55|584
1590411000000|2020-05-25 12:50:00|8778.59|8742.59|8781.64|8745.64|8781.96|8745.96|8772.53|8736.53|394
1590411300000|2020-05-25 12:55:00|8781.65|8745.65|8774.04|8738.04|8787.54|8751.54|8765.93|8729.93|457
1590411600000|2020-05-25 13:00:00|8774.36|8738.36|8784.78|8748.78|8798.46|8762.46|8774.36|8738.36|554
1590411900000|2020-05-25 13:05:00|8784.83|8748.83|8785.51|8749.51|8792.64|8756.64|8784.83|8748.83|339
1590412200000|2020-05-25 13:10:00|8785.52|8749.52|8770.52|8734.52|8788.5|8752.5|8768.36|8732.36|366
1590412500000|2020-05-25 13:15:00|8770.55|8734.55|8757.38|8721.38|8771.14|8735.14|8754.88|8718.88|487
1590412800000|2020-05-25 13:20:00|8757.4|8721.4|8770.03|8734.03|8773.19|8737.19|8757.4|8721.4|321
1590413100000|2020-05-25 13:25:00|8770.5|8734.5|8754.15|8718.15|8771.53|8735.53|8752.43|8716.43|309
1590413400000|2020-05-25 13:30:00|8754.14|8718.14|8777.31|8741.31|8777.68|8741.68|8752.93|8716.93|601
1590413700000|2020-05-25 13:35:00|8777.34|8741.34|8783.52|8747.52|8783.72|8747.72|8773.14|8737.14|534
1590414000000|2020-05-25 13:40:00|8783.61|8747.61|8786.84|8750.84|8788.58|8752.58|8782.67|8746.67|474
1590414300000|2020-05-25 13:45:00|8786.86|8750.86|8775.48|8739.48|8788.18|8752.18|8775.48|8739.48|242
1590414600000|2020-05-25 13:50:00|8775.54|8739.54|8795.57|8759.57|8798.17|8762.17|8769.24|8733.24|391
1590414900000|2020-05-25 13:55:00|8795.61|8759.61|8828.5|8792.5|8845.2|8809.2|8795.61|8759.61|721
1590415200000|2020-05-25 14:00:00|8828.59|8792.59|8854.88|8818.88|8859.56|8823.56|8828.56|8792.56|764
1590415500000|2020-05-25 14:05:00|8854.92|8818.92|8854.06|8818.06|8855.8|8819.8|8847.34|8811.34|541
1590415800000|2020-05-25 14:10:00|8854.07|8818.07|8841.27|8805.27|8873.25|8837.25|8841.12|8805.12|663
1590416100000|2020-05-25 14:15:00|8840.71|8804.71|8843.66|8807.66|8845.05|8809.05|8840.09|8804.09|709
1590416400000|2020-05-25 14:20:00|8843.91|8807.91|8834.35|8798.35|8855.11|8819.11|8833.94|8797.94|488
1590416700000|2020-05-25 14:25:00|8834.33|8798.33|8839.88|8803.88|8842.25|8806.25|8833.87|8797.87|539
1590417000000|2020-05-25 14:30:00|8839.87|8803.87|8821.63|8785.63|8842.27|8806.27|8818.98|8782.98|564
1590417300000|2020-05-25 14:35:00|8821.74|8785.74|8818.65|8782.65|8825.19|8789.19|8818.43|8782.43|426
1590417600000|2020-05-25 14:40:00|8818.84|8782.84|8830.8|8794.8|8832.38|8796.38|8817.11|8781.11|647
1590417900000|2020-05-25 14:45:00|8830.81|8794.81|8827.09|8791.09|8831.75|8795.75|8826.86|8790.86|417
1590418200000|2020-05-25 14:50:00|8827.08|8791.08|8823.65|8787.65|8827.33|8791.33|8820.22|8784.22|463
1590418500000|2020-05-25 14:55:00|8823.66|8787.66|8771.94|8735.94|8824.72|8788.72|8768.93|8732.93|652
1590418800000|2020-05-25 15:00:00|8771.88|8735.88|8773.62|8737.62|8777.04|8741.04|8764.45|8728.45|728
1590419100000|2020-05-25 15:05:00|8773.8|8737.8|8782.2|8746.2|8783.8|8747.8|8770.64|8734.64|806
1590419400000|2020-05-25 15:10:00|8781.51|8745.51|8771.17|8735.17|8783.29|8747.29|8767.42|8731.42|457
1590419700000|2020-05-25 15:15:00|8771.11|8735.11|8789.74|8753.74|8791.62|8755.62|8771.09|8735.09|372
1590420000000|2020-05-25 15:20:00|8789.72|8753.72|8784|8748|8790.8|8754.8|8782.74|8746.74|310
1590420300000|2020-05-25 15:25:00|8784.01|8748.01|8785.29|8749.29|8785.9|8749.9|8781.92|8745.92|316
1590420600000|2020-05-25 15:30:00|8785.11|8749.11|8786.87|8750.87|8789.12|8753.12|8785.11|8749.11|346
1590420900000|2020-05-25 15:35:00|8786.85|8750.85|8803.35|8767.35|8804.09|8768.09|8784.65|8748.65|711
1590421200000|2020-05-25 15:40:00|8803.37|8767.37|8810.62|8774.62|8813.2|8777.2|8801.13|8765.13|716
1590421500000|2020-05-25 15:45:00|8811.12|8775.12|8805.29|8769.29|8811.13|8775.13|8802.56|8766.56|595
1590421800000|2020-05-25 15:50:00|8805.13|8769.13|8791.91|8755.91|8806.54|8770.54|8790.08|8754.08|585
1590422100000|2020-05-25 15:55:00|8792.33|8756.33|8797.97|8761.97|8802.24|8766.24|8788.74|8752.74|511
1590422400000|2020-05-25 16:00:00|8797.96|8761.96|8788.8|8752.8|8811.23|8775.23|8787.08|8751.08|673
1590422700000|2020-05-25 16:05:00|8789.28|8753.28|8834.38|8798.38|8836.9|8800.9|8789.02|8753.02|746
1590423000000|2020-05-25 16:10:00|8834.63|8798.63|8838.03|8802.03|8843.69|8807.69|8834.58|8798.58|762
1590423300000|2020-05-25 16:15:00|8838.05|8802.05|8851.31|8815.31|8855.08|8819.08|8830.04|8794.04|678
1590423600000|2020-05-25 16:20:00|8850.16|8814.16|8833.99|8797.99|8851.22|8815.22|8833.99|8797.99|581
1590423900000|2020-05-25 16:25:00|8834.15|8798.15|8821.18|8785.18|8838.53|8802.53|8820.4|8784.4|831
1590424200000|2020-05-25 16:30:00|8821.32|8785.32|8837.97|8801.97|8838.4|8802.4|8821.31|8785.31|520
1590424500000|2020-05-25 16:35:00|8837.81|8801.81|8824.17|8788.17|8838.13|8802.13|8822.23|8786.23|548
1590424800000|2020-05-25 16:40:00|8824.61|8788.61|8850.32|8814.32|8850.34|8814.34|8824.41|8788.41|513
1590425100000|2020-05-25 16:45:00|8850.39|8814.39|8839.3|8803.3|8860.11|8824.11|8839.27|8803.27|588
1590425400000|2020-05-25 16:50:00|8839.35|8803.35|8827.11|8791.11|8846.93|8810.93|8816.31|8780.31|778
1590425700000|2020-05-25 16:55:00|8827.15|8791.15|8826.63|8790.63|8828.81|8792.81|8820.04|8784.04|702
1590426000000|2020-05-25 17:00:00|8826.54|8790.54|8818.43|8782.43|8838.99|8802.99|8818.43|8782.43|601
1590426300000|2020-05-25 17:05:00|8818.21|8782.21|8829.51|8793.51|8836.27|8800.27|8814.33|8778.33|498
1590426600000|2020-05-25 17:10:00|8829.54|8793.54|8830.95|8794.95|8835.99|8799.99|8828.26|8792.26|609
1590426900000|2020-05-25 17:15:00|8830.98|8794.98|8825.63|8789.63|8836.42|8800.42|8825.56|8789.56|426
1590427200000|2020-05-25 17:20:00|8825.71|8789.71|8823.73|8787.73|8825.99|8789.99|8819.98|8783.98|420
1590427500000|2020-05-25 17:25:00|8823.76|8787.76|8830.21|8794.21|8830.25|8794.25|8823.56|8787.56|577
1590427800000|2020-05-25 17:30:00|8830.08|8794.08|8863.89|8827.89|8866.14|8830.14|8826.23|8790.23|534
1590428100000|2020-05-25 17:35:00|8864.01|8828.01|8877|8841|8901.11|8865.11|8864.01|8828.01|820
1590428400000|2020-05-25 17:40:00|8877.02|8841.02|8875.7|8839.7|8878.42|8842.42|8871.15|8835.15|528
1590428700000|2020-05-25 17:45:00|8875.62|8839.62|8911.25|8875.25|8927.71|8891.71|8874.75|8838.75|742
1590429000000|2020-05-25 17:50:00|8911.26|8875.26|8910.16|8874.16|8928.02|8892.02|8910.16|8874.16|790
1590429300000|2020-05-25 17:55:00|8910.24|8874.24|8915.06|8879.06|8920.14|8884.14|8906.78|8870.78|595
1590429600000|2020-05-25 18:00:00|8915.07|8879.07|8912.64|8876.64|8926.47|8890.47|8906.22|8870.22|657
1590429900000|2020-05-25 18:05:00|8912.86|8876.86|8907.72|8871.72|8918.27|8882.27|8907.72|8871.72|612
1590430200000|2020-05-25 18:10:00|8907.81|8871.81|8894|8858|8909.83|8873.83|8892.63|8856.63|468
1590430500000|2020-05-25 18:15:00|8894.03|8858.03|8898.44|8862.44|8899.54|8863.54|8893.52|8857.52|653
1590430800000|2020-05-25 18:20:00|8898.26|8862.26|8902.27|8866.27|8908.37|8872.37|8897.66|8861.66|588
1590431100000|2020-05-25 18:25:00|8901.85|8865.85|8904.53|8868.53|8907.98|8871.98|8881.84|8845.84|661
1590431400000|2020-05-25 18:30:00|8904.51|8868.51|8891.14|8855.14|8904.95|8868.95|8889.86|8853.86|527
1590431700000|2020-05-25 18:35:00|8891.12|8855.12|8900.36|8864.36|8900.55|8864.55|8891.01|8855.01|557
1590432000000|2020-05-25 18:40:00|8900.4|8864.4|8901.22|8865.22|8905.8|8869.8|8898.31|8862.31|548
1590432300000|2020-05-25 18:45:00|8901.21|8865.21|8907.64|8871.64|8909.52|8873.52|8897.66|8861.66|359
1590432600000|2020-05-25 18:50:00|8907.5|8871.5|8901.56|8865.56|8908.81|8872.81|8896.61|8860.61|346
1590432900000|2020-05-25 18:55:00|8901.13|8865.13|8904.74|8868.74|8914.57|8878.57|8901.06|8865.06|377
1590433200000|2020-05-25 19:00:00|8904.83|8868.83|8898.34|8862.34|8916.96|8880.96|8897.31|8861.31|374
1590433500000|2020-05-25 19:05:00|8898.23|8862.23|8946.06|8910.06|8956.63|8920.63|8896.79|8860.79|561
1590433800000|2020-05-25 19:10:00|8946.03|8910.03|8943.27|8907.27|8949.33|8913.33|8938.23|8902.23|834
1590434100000|2020-05-25 19:15:00|8943.3|8907.3|8959.79|8923.79|8973.71|8937.71|8943.3|8907.3|683
1590434400000|2020-05-25 19:20:00|8959.77|8923.77|8953.27|8917.27|8961.18|8925.18|8947.29|8911.29|572
1590434700000|2020-05-25 19:25:00|8953.31|8917.31|8972.56|8936.56|8972.95|8936.95|8953.31|8917.31|365
1590435000000|2020-05-25 19:30:00|8971.99|8935.99|8965.34|8929.34|8974|8938|8960.63|8924.63|612
1590435300000|2020-05-25 19:35:00|8965.4|8929.4|8954.76|8918.76|8965.5|8929.5|8950.02|8914.02|626
1590435600000|2020-05-25 19:40:00|8954.77|8918.77|8964.48|8928.48|8972.71|8936.71|8954.57|8918.57|344
1590435900000|2020-05-25 19:45:00|8964.4|8928.4|8967.63|8931.63|8993.02|8957.02|8961.49|8925.49|549
1590436200000|2020-05-25 19:50:00|8967.25|8931.25|8955.98|8919.98|8970.36|8934.36|8955.66|8919.66|414
1590436500000|2020-05-25 19:55:00|8955.95|8919.95|8954.31|8918.31|8960.69|8924.69|8952.98|8916.98|435
1590436800000|2020-05-25 20:00:00|8954.27|8918.27|8956.6|8920.6|8961.86|8925.86|8953.01|8917.01|380
1590437100000|2020-05-25 20:05:00|8956.44|8920.44|8953.14|8917.14|8956.69|8920.69|8952.18|8916.18|334
1590437400000|2020-05-25 20:10:00|8953.08|8917.08|8958.55|8922.55|8958.55|8922.55|8949.57|8913.57|200
1590437700000|2020-05-25 20:15:00|8958.54|8922.54|8939.18|8903.18|8959|8923|8939.15|8903.15|403
1590438000000|2020-05-25 20:20:00|8939.17|8903.17|8934.02|8898.02|8945.71|8909.71|8930.62|8894.62|434
1590438300000|2020-05-25 20:25:00|8934.05|8898.05|8926.61|8890.61|8940.68|8904.68|8926.53|8890.53|411
1590438600000|2020-05-25 20:30:00|8926.64|8890.64|8931.02|8895.02|8932.25|8896.25|8924.98|8888.98|265
1590438900000|2020-05-25 20:35:00|8931.03|8895.03|8940.38|8904.38|8941.26|8905.26|8930.83|8894.83|365
1590439200000|2020-05-25 20:40:00|8939.82|8903.82|8943.74|8907.74|8945.57|8909.57|8939.29|8903.29|321
1590439500000|2020-05-25 20:45:00|8943.35|8907.35|8934.95|8898.95|8945.98|8909.98|8934.7|8898.7|232
1590439800000|2020-05-25 20:50:00|8934.92|8898.92|8929.35|8893.35|8935.38|8899.38|8928.61|8892.61|149
1590440100000|2020-05-25 20:55:00|8929.3|8893.3|8930.97|8894.97|8931.03|8895.03|8928.74|8892.74|167
1590440400000|2020-05-25 21:00:00|8930.98|8894.98|8941.23|8905.23|8943.58|8907.58|8930.98|8894.98|436
1590440700000|2020-05-25 21:05:00|8941.52|8905.52|8936.32|8900.32|8941.52|8905.52|8935.46|8899.46|411
1590441000000|2020-05-25 21:10:00|8936.31|8900.31|8911.52|8875.52|8939.24|8903.24|8911.52|8875.52|243
1590441300000|2020-05-25 21:15:00|8911.72|8875.72|8917.81|8881.81|8918.68|8882.68|8910.13|8874.13|374
1590441600000|2020-05-25 21:20:00|8917.83|8881.83|8912.65|8876.65|8919.67|8883.67|8911.99|8875.99|222
1590441900000|2020-05-25 21:25:00|8912.59|8876.59|8907.89|8871.89|8914.16|8878.16|8907.89|8871.89|302
1590442200000|2020-05-25 21:30:00|8907.88|8871.88|8892.49|8856.49|8909.25|8873.25|8892.07|8856.07|177
1590442500000|2020-05-25 21:35:00|8892.51|8856.51|8901.23|8865.23|8905.08|8869.08|8889.89|8853.89|171
1590442800000|2020-05-25 21:40:00|8901.26|8865.26|8907.94|8871.94|8908.18|8872.18|8900.05|8864.05|163
1590443100000|2020-05-25 21:45:00|8908.18|8872.18|8917.85|8881.85|8922.63|8886.63|8907.94|8871.94|143
1590443400000|2020-05-25 21:50:00|8917.74|8881.74|8913.39|8877.39|8922.42|8886.42|8913.34|8877.34|466
1590443700000|2020-05-25 21:55:00|8913.38|8877.38|8921.63|8885.63|8922.4|8886.4|8913.29|8877.29|272
1590444000000|2020-05-25 22:00:00|8922.76|8886.76|8932.55|8896.55|8932.82|8896.82|8922.44|8886.44|154
1590444300000|2020-05-25 22:05:00|8932.67|8896.67|8933.46|8897.46|8936.28|8900.28|8932.67|8896.67|280
1590444600000|2020-05-25 22:10:00|8933.47|8897.47|8922.04|8886.04|8933.47|8897.47|8920.23|8884.23|280
1590444900000|2020-05-25 22:15:00|8921.64|8885.64|8903.49|8867.49|8922.04|8886.04|8903.49|8867.49|590
1590445200000|2020-05-25 22:20:00|8903.46|8867.46|8913.93|8877.93|8915.01|8879.01|8903.02|8867.02|571
1590445500000|2020-05-25 22:25:00|8913.67|8877.67|8909.58|8873.58|8913.71|8877.71|8891.61|8855.61|624
1590445800000|2020-05-25 22:30:00|8909.56|8873.56|8920.28|8884.28|8921.5|8885.5|8908.28|8872.28|569
1590446100000|2020-05-25 22:35:00|8920.1|8884.1|8922.42|8886.42|8922.72|8886.72|8917.56|8881.56|388
1590446400000|2020-05-25 22:40:00|8922.45|8886.45|8923.18|8887.18|8931.21|8895.21|8919.61|8883.61|490
1590446700000|2020-05-25 22:45:00|8923.11|8887.11|8919.96|8883.96|8926.49|8890.49|8919.96|8883.96|292
1590447000000|2020-05-25 22:50:00|8919.62|8883.62|8905.4|8869.4|8922.82|8886.82|8904.65|8868.65|316
1590447300000|2020-05-25 22:55:00|8905.41|8869.41|8919.36|8883.36|8920.62|8884.62|8905.3|8869.3|482
1590447600000|2020-05-25 23:00:00|8918.67|8882.67|8938.23|8902.23|8942.25|8906.25|8918.67|8882.67|428
1590447900000|2020-05-25 23:05:00|8938.36|8902.36|8944.82|8908.82|8954.17|8918.17|8938.36|8902.36|314
1590448200000|2020-05-25 23:10:00|8944.81|8908.81|8942.32|8906.32|8945.6|8909.6|8935.19|8899.19|283
1590448500000|2020-05-25 23:15:00|8942.29|8906.29|8937.86|8901.86|8946.71|8910.71|8936.98|8900.98|468
1590448800000|2020-05-25 23:20:00|8937.7|8901.7|8946.39|8910.39|8946.43|8910.43|8936.18|8900.18|459
1590449100000|2020-05-25 23:25:00|8946.36|8910.36|8931.59|8895.59|8949.12|8913.12|8930.93|8894.93|417
1590449400000|2020-05-25 23:30:00|8931.61|8895.61|8930|8894|8932.29|8896.29|8921.45|8885.45|540
1590449700000|2020-05-25 23:35:00|8930.01|8894.01|8933.88|8897.88|8936.65|8900.65|8927.92|8891.92|504
1590450000000|2020-05-25 23:40:00|8933.91|8897.91|8925.95|8889.95|8934.06|8898.06|8922.2|8886.2|395
1590450300000|2020-05-25 23:45:00|8925.99|8889.99|8926.81|8890.81|8933.4|8897.4|8924.25|8888.25|219
1590450600000|2020-05-25 23:50:00|8926.74|8890.74|8922.87|8886.87|8927.9|8891.9|8919.13|8883.13|233
1590450900000|2020-05-25 23:55:00|8923.11|8887.11|8917.85|8881.85|8923.12|8887.12|8913.26|8877.26|538
1590451200000|2020-05-26 00:00:00|8917.78|8881.78|8933.92|8897.92|8941|8905|8908.13|8872.13|611
1590451500000|2020-05-26 00:05:00|8934.22|8898.22|8919.09|8883.09|8939.39|8903.39|8917.63|8881.63|784
1590451800000|2020-05-26 00:10:00|8918.93|8882.93|8935.01|8899.01|8937.47|8901.47|8918.93|8882.93|655
1590452100000|2020-05-26 00:15:00|8935.42|8899.42|8922.16|8886.16|8937.54|8901.54|8922.04|8886.04|577
1590452400000|2020-05-26 00:20:00|8922.57|8886.57|8910.13|8874.13|8923.04|8887.04|8907.77|8871.77|406
1590452700000|2020-05-26 00:25:00|8911.24|8875.24|8855.92|8819.92|8915.12|8879.12|8848.02|8812.02|627
1590453000000|2020-05-26 00:30:00|8855.94|8819.94|8878.14|8842.14|8883.43|8847.43|8850.15|8814.15|548
1590453300000|2020-05-26 00:35:00|8876.16|8840.16|8862.95|8826.95|8877.86|8841.86|8862.25|8826.25|591
1590453600000|2020-05-26 00:40:00|8863.38|8827.38|8860.01|8824.01|8875.47|8839.47|8856.32|8820.32|560
1590453900000|2020-05-26 00:45:00|8860.13|8824.13|8868.5|8832.5|8870.39|8834.39|8859.09|8823.09|705
1590454200000|2020-05-26 00:50:00|8868.8|8832.8|8869.02|8833.02|8879.11|8843.11|8868.8|8832.8|523
1590454500000|2020-05-26 00:55:00|8869.01|8833.01|8877.3|8841.3|8877.47|8841.47|8864.71|8828.71|581
1590454800000|2020-05-26 01:00:00|8877.36|8841.36|8888.37|8852.37|8889.88|8853.88|8877.36|8841.36|267
1590455100000|2020-05-26 01:05:00|8888.53|8852.53|8888.64|8852.64|8890.7|8854.7|8876.93|8840.93|300
1590455400000|2020-05-26 01:10:00|8888.65|8852.65|8894.88|8858.88|8895.16|8859.16|8876.36|8840.36|494
1590455700000|2020-05-26 01:15:00|8894.47|8858.47|8898.61|8862.61|8904.87|8868.87|8892.28|8856.28|318
1590456000000|2020-05-26 01:20:00|8898.6|8862.6|8898.14|8862.14|8898.99|8862.99|8890.41|8854.41|626
1590456300000|2020-05-26 01:25:00|8898.17|8862.17|8899.31|8863.31|8902.09|8866.09|8897.08|8861.08|360
1590456600000|2020-05-26 01:30:00|8899.48|8863.48|8888.83|8852.83|8899.48|8863.48|8886.82|8850.82|353
1590456900000|2020-05-26 01:35:00|8887.73|8851.73|8888.34|8852.34|8889.32|8853.32|8884.74|8848.74|150
1590457200000|2020-05-26 01:40:00|8888.55|8852.55|8880.35|8844.35|8889.72|8853.72|8879.93|8843.93|324
1590457500000|2020-05-26 01:45:00|8880.43|8844.43|8886.69|8850.69|8888.59|8852.59|8880.41|8844.41|334
1590457800000|2020-05-26 01:50:00|8886.7|8850.7|8895.88|8859.88|8897.07|8861.07|8886.63|8850.63|484
1590458100000|2020-05-26 01:55:00|8895.68|8859.68|8898.19|8862.19|8899.72|8863.72|8892.49|8856.49|400
1590458400000|2020-05-26 02:00:00|8898.02|8862.02|8902.42|8866.42|8903.65|8867.65|8897.82|8861.82|494
1590458700000|2020-05-26 02:05:00|8902.33|8866.33|8908.48|8872.48|8908.49|8872.49|8893.74|8857.74|357
1590459000000|2020-05-26 02:10:00|8908.46|8872.46|8923.69|8887.69|8924.36|8888.36|8907.83|8871.83|428
1590459300000|2020-05-26 02:15:00|8923.5|8887.5|8921.18|8885.18|8924.18|8888.18|8919.76|8883.76|396
1590459600000|2020-05-26 02:20:00|8921.12|8885.12|8923.02|8887.02|8924.49|8888.49|8918.61|8882.61|303
1590459900000|2020-05-26 02:25:00|8922.92|8886.92|8921.74|8885.74|8922.97|8886.97|8913.17|8877.17|468
1590460200000|2020-05-26 02:30:00|8922.06|8886.06|8912.08|8876.08|8928.82|8892.82|8912.02|8876.02|400
1590460500000|2020-05-26 02:35:00|8912.1|8876.1|8906.66|8870.66|8912.1|8876.1|8906.21|8870.21|343
1590460800000|2020-05-26 02:40:00|8906.64|8870.64|8907.2|8871.2|8908.69|8872.69|8903.46|8867.46|281
1590461100000|2020-05-26 02:45:00|8907.28|8871.28|8901.1|8865.1|8907.57|8871.57|8900.98|8864.98|259
1590461400000|2020-05-26 02:50:00|8901.08|8865.08|8901.87|8865.87|8905.14|8869.14|8900.07|8864.07|266
1590461700000|2020-05-26 02:55:00|8901.84|8865.84|8895.44|8859.44|8905.54|8869.54|8895.36|8859.36|198
1590462000000|2020-05-26 03:00:00|8895.46|8859.46|8912.99|8876.99|8913.05|8877.05|8888.9|8852.9|240
1590462300000|2020-05-26 03:05:00|8913.04|8877.04|8918.52|8882.52|8919.47|8883.47|8907.35|8871.35|480
1590462600000|2020-05-26 03:10:00|8918.44|8882.44|8909.58|8873.58|8918.64|8882.64|8908.59|8872.59|399
1590462900000|2020-05-26 03:15:00|8909.59|8873.59|8924.08|8888.08|8926.63|8890.63|8908.54|8872.54|112
1590463200000|2020-05-26 03:20:00|8924.23|8888.23|8924.7|8888.7|8925.17|8889.17|8922.34|8886.34|80
1590463500000|2020-05-26 03:25:00|8924.82|8888.82|8924.32|8888.32|8926.83|8890.83|8922.63|8886.63|72
1590463800000|2020-05-26 03:30:00|8924.97|8888.97|8944.75|8908.75|8947.03|8911.03|8924.97|8888.97|139
1590464100000|2020-05-26 03:35:00|8944.61|8908.61|8932.54|8896.54|8944.61|8908.61|8931.38|8895.38|474
1590464400000|2020-05-26 03:40:00|8932.64|8896.64|8933.27|8897.27|8938.47|8902.47|8932.5|8896.5|482
1590464700000|2020-05-26 03:45:00|8933.54|8897.54|8936.44|8900.44|8938.06|8902.06|8930.36|8894.36|393
1590465000000|2020-05-26 03:50:00|8936.45|8900.45|8927.57|8891.57|8943.82|8907.82|8927.57|8891.57|409
1590465300000|2020-05-26 03:55:00|8927.63|8891.63|8920.3|8884.3|8929.23|8893.23|8918.65|8882.65|364
1590465600000|2020-05-26 04:00:00|8920.4|8884.4|8919.67|8883.67|8921.16|8885.16|8909.78|8873.78|532
1590465900000|2020-05-26 04:05:00|8919.64|8883.64|8926.02|8890.02|8926.02|8890.02|8916.86|8880.86|572
1590466200000|2020-05-26 04:10:00|8924.59|8888.59|8924.26|8888.26|8926.2|8890.2|8921.27|8885.27|250
1590466500000|2020-05-26 04:15:00|8924.35|8888.35|8913.77|8877.77|8924.35|8888.35|8913.5|8877.5|323
1590466800000|2020-05-26 04:20:00|8913.18|8877.18|8905.88|8869.88|8913.18|8877.18|8901.28|8865.28|313
1590467100000|2020-05-26 04:25:00|8905.89|8869.89|8910.07|8874.07|8911.15|8875.15|8905.7|8869.7|283
1590467400000|2020-05-26 04:30:00|8910.09|8874.09|8932.37|8896.37|8932.43|8896.43|8909.35|8873.35|441
1590467700000|2020-05-26 04:35:00|8932.36|8896.36|8932.89|8896.89|8937.93|8901.93|8924.13|8888.13|680
1590468000000|2020-05-26 04:40:00|8932.92|8896.92|8938.49|8902.49|8939.45|8903.45|8932.89|8896.89|599
1590468300000|2020-05-26 04:45:00|8938.44|8902.44|8936.74|8900.74|8939.58|8903.58|8935.06|8899.06|429
1590468600000|2020-05-26 04:50:00|8936.73|8900.73|8930.74|8894.74|8936.74|8900.74|8917.13|8881.13|352
1590468900000|2020-05-26 04:55:00|8930.75|8894.75|8926.27|8890.27|8932.03|8896.03|8923.64|8887.64|319
1590469200000|2020-05-26 05:00:00|8926.41|8890.41|8930.64|8894.64|8931.23|8895.23|8918.55|8882.55|210
1590469500000|2020-05-26 05:05:00|8930.61|8894.61|8915.07|8879.07|8933.78|8897.78|8915.06|8879.06|230
1590469800000|2020-05-26 05:10:00|8915.09|8879.09|8918.33|8882.33|8922.82|8886.82|8913.19|8877.19|240
1590470100000|2020-05-26 05:15:00|8918.23|8882.23|8925.91|8889.91|8930.64|8894.64|8917.73|8881.73|416
1590470400000|2020-05-26 05:20:00|8925.9|8889.9|8917.19|8881.19|8926.17|8890.17|8910.79|8874.79|272
1590470700000|2020-05-26 05:25:00|8917.3|8881.3|8921.66|8885.66|8922.5|8886.5|8912.93|8876.93|251
1590471000000|2020-05-26 05:30:00|8921.77|8885.77|8924.31|8888.31|8926.96|8890.96|8921.77|8885.77|229
1590471300000|2020-05-26 05:35:00|8924.7|8888.7|8929.84|8893.84|8931|8895|8921.96|8885.96|249
1590471600000|2020-05-26 05:40:00|8930.21|8894.21|8938.89|8902.89|8940.74|8904.74|8929.84|8893.84|317
1590471900000|2020-05-26 05:45:00|8939.27|8903.27|8944.59|8908.59|8951.84|8915.84|8939.27|8903.27|592
1590472200000|2020-05-26 05:50:00|8944.58|8908.58|8946.17|8910.17|8947.6|8911.6|8942.71|8906.71|289
1590472500000|2020-05-26 05:55:00|8946.16|8910.16|8951.15|8915.15|8952.08|8916.08|8944.45|8908.45|186
1590472800000|2020-05-26 06:00:00|8951.14|8915.14|8946.86|8910.86|8952.08|8916.08|8945.4|8909.4|207
1590473100000|2020-05-26 06:05:00|8946.85|8910.85|8942.78|8906.78|8946.91|8910.91|8940.53|8904.53|313
1590473400000|2020-05-26 06:10:00|8942.99|8906.99|8939.15|8903.15|8942.99|8906.99|8938.73|8902.73|218
1590473700000|2020-05-26 06:15:00|8939.05|8903.05|8932.22|8896.22|8941.28|8905.28|8932.01|8896.01|509
1590474000000|2020-05-26 06:20:00|8932.57|8896.57|8931.39|8895.39|8932.62|8896.62|8928.15|8892.15|592
1590474300000|2020-05-26 06:25:00|8931.54|8895.54|8924.48|8888.48|8931.67|8895.67|8919.31|8883.31|487
1590474600000|2020-05-26 06:30:00|8922.14|8886.14|8908.63|8872.63|8922.14|8886.14|8907.96|8871.96|334
1590474900000|2020-05-26 06:35:00|8908.77|8872.77|8912.79|8876.79|8913.14|8877.14|8908.54|8872.54|178
1590475200000|2020-05-26 06:40:00|8913.11|8877.11|8908.73|8872.73|8913.11|8877.11|8904.97|8868.97|351
1590475500000|2020-05-26 06:45:00|8908.74|8872.74|8913.79|8877.79|8914.19|8878.19|8907.21|8871.21|233
1590475800000|2020-05-26 06:50:00|8913.91|8877.91|8917.21|8881.21|8918.51|8882.51|8913.26|8877.26|234
1590476100000|2020-05-26 06:55:00|8917.08|8881.08|8906.06|8870.06|8920.13|8884.13|8905.83|8869.83|230
1590476400000|2020-05-26 07:00:00|8905.67|8869.67|8901.37|8865.37|8906.84|8870.84|8896.9|8860.9|372
1590476700000|2020-05-26 07:05:00|8901.38|8865.38|8891.4|8855.4|8901.38|8865.38|8880.54|8844.54|516
1590477000000|2020-05-26 07:10:00|8889.97|8853.97|8898.55|8862.55|8898.84|8862.84|8889.16|8853.16|300
1590477300000|2020-05-26 07:15:00|8898.74|8862.74|8897.4|8861.4|8899.69|8863.69|8893.18|8857.18|283
1590477600000|2020-05-26 07:20:00|8897.36|8861.36|8908.99|8872.99|8909.75|8873.75|8897.36|8861.36|469
1590477900000|2020-05-26 07:25:00|8909.29|8873.29|8925.42|8889.42|8926.82|8890.82|8908.54|8872.54|340
1590478200000|2020-05-26 07:30:00|8925.53|8889.53|8975.61|8939.61|8978.58|8942.58|8925.53|8889.53|576
1590478500000|2020-05-26 07:35:00|8975.6|8939.6|8965.75|8929.75|8977.94|8941.94|8961.44|8925.44|314
1590478800000|2020-05-26 07:40:00|8965.78|8929.78|8968.58|8932.58|8969.32|8933.32|8964.55|8928.55|536
1590479100000|2020-05-26 07:45:00|8969.01|8933.01|8963.58|8927.58|8970.25|8934.25|8961.42|8925.42|449
1590479400000|2020-05-26 07:50:00|8963.6|8927.6|8971.01|8935.01|8976.51|8940.51|8963.58|8927.58|388
1590479700000|2020-05-26 07:55:00|8971.36|8935.36|8973.97|8937.97|8975.15|8939.15|8968.28|8932.28|448
1590480000000|2020-05-26 08:00:00|8974|8938|8975.4|8939.4|8979.28|8943.28|8965.11|8929.11|247
1590480300000|2020-05-26 08:05:00|8975.12|8939.12|9015.02|8979.02|9027.37|8991.37|8975.04|8939.04|598
1590480600000|2020-05-26 08:10:00|9014.5|8978.5|9017.23|8981.23|9018.87|8982.87|9006.34|8970.34|618
1590480900000|2020-05-26 08:15:00|9017.24|8981.24|9007.2|8971.2|9018.65|8982.65|9007.2|8971.2|223
1590481200000|2020-05-26 08:20:00|9007.14|8971.14|9009.79|8973.79|9010.58|8974.58|9000.35|8964.35|447
1590481500000|2020-05-26 08:25:00|9010.33|8974.33|9010.75|8974.75|9010.88|8974.88|9003.74|8967.74|513
1590481800000|2020-05-26 08:30:00|9010.79|8974.79|8993.01|8957.01|9012.33|8976.33|8992.3|8956.3|440
1590482100000|2020-05-26 08:35:00|8992.98|8956.98|8988.92|8952.92|8993.28|8957.28|8980.93|8944.93|449
1590482400000|2020-05-26 08:40:00|8988.87|8952.87|8993.9|8957.9|8998.29|8962.29|8988.68|8952.68|389
1590482700000|2020-05-26 08:45:00|8993.88|8957.88|8990.6|8954.6|8996.4|8960.4|8990.58|8954.58|290
1590483000000|2020-05-26 08:50:00|8990.49|8954.49|8974.9|8938.9|8992.97|8956.97|8972.8|8936.8|397
1590483300000|2020-05-26 08:55:00|8975.26|8939.26|8982.04|8946.04|8985.56|8949.56|8975.15|8939.15|323
1590483600000|2020-05-26 09:00:00|8982.24|8946.24|8973.14|8937.14|8982.61|8946.61|8962.4|8926.4|469
1590483900000|2020-05-26 09:05:00|8973.12|8937.12|8973.89|8937.89|8975.25|8939.25|8972.28|8936.28|199
1590484200000|2020-05-26 09:10:00|8973.87|8937.87|8973.32|8937.32|8974.1|8938.1|8971.1|8935.1|251
1590484500000|2020-05-26 09:15:00|8973|8937|8971.14|8935.14|8974.39|8938.39|8966.53|8930.53|225
1590484800000|2020-05-26 09:20:00|8971.27|8935.27|8975.8|8939.8|9006.64|8970.64|8971.13|8935.13|524
1590485100000|2020-05-26 09:25:00|8975.83|8939.83|8949.82|8913.82|8976.41|8940.41|8948.35|8912.35|463
1590485400000|2020-05-26 09:30:00|8949.83|8913.83|8907.2|8871.2|8950.16|8914.16|8895.29|8859.29|786
1590485700000|2020-05-26 09:35:00|8907.19|8871.19|8911.99|8875.99|8918.08|8882.08|8904.27|8868.27|377
1590486000000|2020-05-26 09:40:00|8912.58|8876.58|8916.49|8880.49|8917.38|8881.38|8907.74|8871.74|435
1590486300000|2020-05-26 09:45:00|8917.38|8881.38|8906.52|8870.52|8918.34|8882.34|8903.95|8867.95|399
1590486600000|2020-05-26 09:50:00|8906.51|8870.51|8910.72|8874.72|8914.85|8878.85|8905.1|8869.1|277
1590486900000|2020-05-26 09:55:00|8910.76|8874.76|8908.85|8872.85|8916.33|8880.33|8908.34|8872.34|294
1590487200000|2020-05-26 10:00:00|8908.84|8872.84|8875.68|8839.68|8908.84|8872.84|8855.13|8819.13|890
1590487500000|2020-05-26 10:05:00|8875.9|8839.9|8877.76|8841.76|8888.27|8852.27|8862.97|8826.97|530
1590487800000|2020-05-26 10:10:00|8877.77|8841.77|8884.44|8848.44|8885.64|8849.64|8868.25|8832.25|730
1590488100000|2020-05-26 10:15:00|8884.34|8848.34|8887.27|8851.27|8887.65|8851.65|8879.32|8843.32|598
1590488400000|2020-05-26 10:20:00|8887.28|8851.28|8900.74|8864.74|8903.1|8867.1|8884.56|8848.56|437
1590488700000|2020-05-26 10:25:00|8900.81|8864.81|8907.41|8871.41|8907.58|8871.58|8889.73|8853.73|293
1590489000000|2020-05-26 10:30:00|8907.4|8871.4|8892.89|8856.89|8907.41|8871.41|8892.49|8856.49|404
1590489300000|2020-05-26 10:35:00|8892.88|8856.88|8888.49|8852.49|8892.88|8856.88|8886.7|8850.7|295
1590489600000|2020-05-26 10:40:00|8888.45|8852.45|8907.46|8871.46|8907.92|8871.92|8885.37|8849.37|298
1590489900000|2020-05-26 10:45:00|8907.45|8871.45|8897.45|8861.45|8907.45|8871.45|8897.13|8861.13|275
1590490200000|2020-05-26 10:50:00|8897.43|8861.43|8891.31|8855.31|8900.63|8864.63|8891.31|8855.31|214
1590490500000|2020-05-26 10:55:00|8891.29|8855.29|8884.52|8848.52|8896.37|8860.37|8879.77|8843.77|548
1590490800000|2020-05-26 11:00:00|8884.31|8848.31|8882.4|8846.4|8885.18|8849.18|8870.67|8834.67|475
1590491100000|2020-05-26 11:05:00|8882.42|8846.42|8887.8|8851.8|8888.7|8852.7|8880.65|8844.65|525
1590491400000|2020-05-26 11:10:00|8887.71|8851.71|8883.26|8847.26|8889.63|8853.63|8883.26|8847.26|424
1590491700000|2020-05-26 11:15:00|8883.11|8847.11|8869.48|8833.48|8883.11|8847.11|8865.97|8829.97|489
1590492000000|2020-05-26 11:20:00|8869.5|8833.5|8885.82|8849.82|8886.33|8850.33|8869.48|8833.48|560
1590492300000|2020-05-26 11:25:00|8885.8|8849.8|8875.91|8839.91|8887.12|8851.12|8874.18|8838.18|344
1590492600000|2020-05-26 11:30:00|8876.21|8840.21|8869.66|8833.66|8876.22|8840.22|8861.39|8825.39|367
1590492900000|2020-05-26 11:35:00|8868.26|8832.26|8886.67|8850.67|8888.92|8852.92|8867.61|8831.61|539
1590493200000|2020-05-26 11:40:00|8886.65|8850.65|8877.97|8841.97|8887.5|8851.5|8877.97|8841.97|312
1590493500000|2020-05-26 11:45:00|8878.05|8842.05|8884.22|8848.22|8884.54|8848.54|8873.81|8837.81|490
1590493800000|2020-05-26 11:50:00|8884.04|8848.04|8893.8|8857.8|8896.07|8860.07|8884|8848|407
1590494100000|2020-05-26 11:55:00|8893.98|8857.98|8883.91|8847.91|8896.19|8860.19|8882.36|8846.36|546
1590494400000|2020-05-26 12:00:00|8884.08|8848.08|8886.95|8850.95|8886.97|8850.97|8869.8|8833.8|627
1590494700000|2020-05-26 12:05:00|8886.83|8850.83|8915.97|8879.97|8922.79|8886.79|8886.83|8850.83|527
1590495000000|2020-05-26 12:10:00|8917.2|8881.2|8915.63|8879.63|8919.47|8883.47|8912.27|8876.27|589
1590495300000|2020-05-26 12:15:00|8915.59|8879.59|8905.84|8869.84|8916.92|8880.92|8905.7|8869.7|217
1590495600000|2020-05-26 12:20:00|8905.83|8869.83|8839.8|8803.8|8908.1|8872.1|8839.8|8803.8|655
1590495900000|2020-05-26 12:25:00|8840.45|8804.45|8846.07|8810.07|8850.74|8814.74|8839.06|8803.06|737
1590496200000|2020-05-26 12:30:00|8845.35|8809.35|8823.64|8787.64|8846.07|8810.07|8816.85|8780.85|696
1590496500000|2020-05-26 12:35:00|8823.3|8787.3|8828.69|8792.69|8834.95|8798.95|8811.8|8775.8|521
1590496800000|2020-05-26 12:40:00|8828.71|8792.71|8826.7|8790.7|8835.76|8799.76|8824.94|8788.94|578
1590497100000|2020-05-26 12:45:00|8826.84|8790.84|8834.28|8798.28|8835.45|8799.45|8819.25|8783.25|688
1590497400000|2020-05-26 12:50:00|8834.41|8798.41|8834.61|8798.61|8838.54|8802.54|8833.91|8797.91|387
1590497700000|2020-05-26 12:55:00|8834.6|8798.6|8833.73|8797.73|8836.05|8800.05|8819.99|8783.99|589
1590498000000|2020-05-26 13:00:00|8833.63|8797.63|8824.4|8788.4|8833.69|8797.69|8808.88|8772.88|474
1590498300000|2020-05-26 13:05:00|8824.41|8788.41|8833.04|8797.04|8836.77|8800.77|8824.25|8788.25|495
1590498600000|2020-05-26 13:10:00|8833.03|8797.03|8836.94|8800.94|8840.22|8804.22|8828.49|8792.49|492
1590498900000|2020-05-26 13:15:00|8837.19|8801.19|8837.93|8801.93|8840.95|8804.95|8835.91|8799.91|292
1590499200000|2020-05-26 13:20:00|8838.03|8802.03|8840.5|8804.5|8842.73|8806.73|8835.12|8799.12|255
1590499500000|2020-05-26 13:25:00|8840.52|8804.52|8863.21|8827.21|8870.12|8834.12|8840.14|8804.14|539
1590499800000|2020-05-26 13:30:00|8863.27|8827.27|8855.87|8819.87|8863.36|8827.36|8854.12|8818.12|503
1590500100000|2020-05-26 13:35:00|8855.91|8819.91|8850.07|8814.07|8858.1|8822.1|8847.6|8811.6|231
1590500400000|2020-05-26 13:40:00|8850.09|8814.09|8858.84|8822.84|8859|8823|8849.41|8813.41|142
1590500700000|2020-05-26 13:45:00|8858.82|8822.82|8847.33|8811.33|8861.58|8825.58|8847.3|8811.3|476
1590501000000|2020-05-26 13:50:00|8847.2|8811.2|8828.95|8792.95|8847.22|8811.22|8828.95|8792.95|222
1590501300000|2020-05-26 13:55:00|8829.43|8793.43|8826.91|8790.91|8830.64|8794.64|8825.15|8789.15|224
1590501600000|2020-05-26 14:00:00|8826.76|8790.76|8827.98|8791.98|8828.36|8792.36|8814.59|8778.59|526
1590501900000|2020-05-26 14:05:00|8827.96|8791.96|8840.73|8804.73|8842.66|8806.66|8827.48|8791.48|528
1590502200000|2020-05-26 14:10:00|8840.52|8804.52|8852.67|8816.67|8858.52|8822.52|8838.33|8802.33|572
1590502500000|2020-05-26 14:15:00|8852.82|8816.82|8845.03|8809.03|8854.27|8818.27|8843.03|8807.03|342
1590502800000|2020-05-26 14:20:00|8844.89|8808.89|8861.26|8825.26|8865.24|8829.24|8844.89|8808.89|429
1590503100000|2020-05-26 14:25:00|8861.47|8825.47|8864.35|8828.35|8873.63|8837.63|8861.07|8825.07|186
1590503400000|2020-05-26 14:30:00|8865.38|8829.38|8874.33|8838.33|8874.67|8838.67|8862.15|8826.15|74
1590503700000|2020-05-26 14:35:00|8873.94|8837.94|8832.99|8796.99|8874.5|8838.5|8825.77|8789.77|517
1590504000000|2020-05-26 14:40:00|8833.76|8797.76|8838.75|8802.75|8843.43|8807.43|8832.99|8796.99|709
1590504300000|2020-05-26 14:45:00|8838.77|8802.77|8846.71|8810.71|8847.39|8811.39|8838.4|8802.4|340
1590504600000|2020-05-26 14:50:00|8846.75|8810.75|8835.1|8799.1|8846.86|8810.86|8831.28|8795.28|291
1590504900000|2020-05-26 14:55:00|8835.07|8799.07|8831.82|8795.82|8842.14|8806.14|8831.18|8795.18|387
1590505200000|2020-05-26 15:00:00|8831.79|8795.79|8849.69|8813.69|8849.91|8813.91|8830.09|8794.09|336
1590505500000|2020-05-26 15:05:00|8849.96|8813.96|8840.87|8804.87|8851.36|8815.36|8840.86|8804.86|572
1590505800000|2020-05-26 15:10:00|8841.02|8805.02|8834.23|8798.23|8841.19|8805.19|8831.69|8795.69|253
1590506100000|2020-05-26 15:15:00|8833.88|8797.88|8839.64|8803.64|8839.79|8803.79|8827.87|8791.87|284
1590506400000|2020-05-26 15:20:00|8839.65|8803.65|8837.6|8801.6|8842.35|8806.35|8837.35|8801.35|219
1590506700000|2020-05-26 15:25:00|8837.44|8801.44|8770.84|8734.84|8837.61|8801.61|8765.88|8729.88|710
1590507000000|2020-05-26 15:30:00|8770.11|8734.11|8769.95|8733.95|8772.93|8736.93|8751.61|8715.61|725
1590507300000|2020-05-26 15:35:00|8769.99|8733.99|8778.15|8742.15|8781.25|8745.25|8765.3|8729.3|494
1590507600000|2020-05-26 15:40:00|8778.06|8742.06|8768.01|8732.01|8778.15|8742.15|8764.87|8728.87|453
1590507900000|2020-05-26 15:45:00|8768.76|8732.76|8779.9|8743.9|8780.7|8744.7|8767.44|8731.44|447
1590508200000|2020-05-26 15:50:00|8780.1|8744.1|8770.94|8734.94|8784.31|8748.31|8770.35|8734.35|328
1590508500000|2020-05-26 15:55:00|8770.85|8734.85|8732.59|8696.59|8782.78|8746.78|8721.62|8685.62|642
1590508800000|2020-05-26 16:00:00|8731.11|8695.11|8784.66|8748.66|8792.01|8756.01|8719.68|8683.68|893
1590509100000|2020-05-26 16:05:00|8784.54|8748.54|8791.11|8755.11|8800.47|8764.47|8780.15|8744.15|702
1590509400000|2020-05-26 16:10:00|8791.13|8755.13|8801.92|8765.92|8805.15|8769.15|8786.46|8750.46|588
1590509700000|2020-05-26 16:15:00|8801.61|8765.61|8802.29|8766.29|8806.81|8770.81|8791.24|8755.24|559
1590510000000|2020-05-26 16:20:00|8802.31|8766.31|8801.49|8765.49|8805.53|8769.53|8790.1|8754.1|499
1590510300000|2020-05-26 16:25:00|8801.52|8765.52|8809.95|8773.95|8821.86|8785.86|8794.41|8758.41|486
1590510600000|2020-05-26 16:30:00|8809.84|8773.84|8805.42|8769.42|8811.45|8775.45|8797.42|8761.42|361
1590510900000|2020-05-26 16:35:00|8805.8|8769.8|8800.1|8764.1|8805.8|8769.8|8791.61|8755.61|403
1590511200000|2020-05-26 16:40:00|8800.15|8764.15|8794.28|8758.28|8802.26|8766.26|8793.85|8757.85|320
1590511500000|2020-05-26 16:45:00|8794.14|8758.14|8808.49|8772.49|8808.73|8772.73|8792.69|8756.69|345
1590511800000|2020-05-26 16:50:00|8808.26|8772.26|8801.67|8765.67|8810.6|8774.6|8800.57|8764.57|377
1590512100000|2020-05-26 16:55:00|8800.57|8764.57|8804.87|8768.87|8804.87|8768.87|8793.24|8757.24|246
1590512400000|2020-05-26 17:00:00|8804.76|8768.76|8804.64|8768.64|8805.75|8769.75|8800.13|8764.13|201
1590512700000|2020-05-26 17:05:00|8805.78|8769.78|8814.03|8778.03|8814.22|8778.22|8803.67|8767.67|233
1590513000000|2020-05-26 17:10:00|8814.09|8778.09|8822.68|8786.68|8830.66|8794.66|8813.56|8777.56|348
1590513300000|2020-05-26 17:15:00|8822.64|8786.64|8818.35|8782.35|8827.34|8791.34|8818.18|8782.18|256
1590513600000|2020-05-26 17:20:00|8818.24|8782.24|8826.5|8790.5|8827.43|8791.43|8816.64|8780.64|199
1590513900000|2020-05-26 17:25:00|8828.06|8792.06|8830.37|8794.37|8837.61|8801.61|8826.64|8790.64|309
1590514200000|2020-05-26 17:30:00|8830.36|8794.36|8818.24|8782.24|8833.5|8797.5|8818.19|8782.19|413
1590514500000|2020-05-26 17:35:00|8818.23|8782.23|8816.15|8780.15|8818.71|8782.71|8809.74|8773.74|229
1590514800000|2020-05-26 17:40:00|8816.28|8780.28|8826.29|8790.29|8830.42|8794.42|8814.35|8778.35|437
1590515100000|2020-05-26 17:45:00|8826.28|8790.28|8825.48|8789.48|8827.6|8791.6|8815.81|8779.81|316
1590515400000|2020-05-26 17:50:00|8825.37|8789.37|8831.05|8795.05|8831.34|8795.34|8823.9|8787.9|172
1590515700000|2020-05-26 17:55:00|8831.02|8795.02|8829.26|8793.26|8831.62|8795.62|8827.39|8791.39|277
1590516000000|2020-05-26 18:00:00|8829.56|8793.56|8836.87|8800.87|8839.87|8803.87|8828.19|8792.19|301
1590516300000|2020-05-26 18:05:00|8836.99|8800.99|8823.15|8787.15|8837.66|8801.66|8823.15|8787.15|230
1590516600000|2020-05-26 18:10:00|8823.09|8787.09|8821.58|8785.58|8825.07|8789.07|8818.22|8782.22|350
1590516900000|2020-05-26 18:15:00|8821.85|8785.85|8818.75|8782.75|8822.01|8786.01|8815.44|8779.44|211
1590517200000|2020-05-26 18:20:00|8818.94|8782.94|8827.98|8791.98|8833.26|8797.26|8818.42|8782.42|487
1590517500000|2020-05-26 18:25:00|8828|8792|8833.4|8797.4|8833.4|8797.4|8824.83|8788.83|392
1590517800000|2020-05-26 18:30:00|8833.03|8797.03|8832.26|8796.26|8833.6|8797.6|8828.92|8792.92|440
1590518100000|2020-05-26 18:35:00|8831.49|8795.49|8824.27|8788.27|8835.65|8799.65|8824.23|8788.23|205
1590518400000|2020-05-26 18:40:00|8824.28|8788.28|8823.83|8787.83|8824.73|8788.73|8819.96|8783.96|190
1590518700000|2020-05-26 18:45:00|8824.11|8788.11|8822.23|8786.23|8832.32|8796.32|8822.22|8786.22|255
1590519000000|2020-05-26 18:50:00|8822.21|8786.21|8823.13|8787.13|8823.41|8787.41|8818|8782|191
1590519300000|2020-05-26 18:55:00|8823.14|8787.14|8826.04|8790.04|8827.43|8791.43|8821.13|8785.13|273
1590519600000|2020-05-26 19:00:00|8825.87|8789.87|8823.8|8787.8|8826.35|8790.35|8821.83|8785.83|167
1590519900000|2020-05-26 19:05:00|8824.14|8788.14|8819.76|8783.76|8824.14|8788.14|8818.46|8782.46|306
1590520200000|2020-05-26 19:10:00|8819.67|8783.67|8798.87|8762.87|8820.15|8784.15|8797.93|8761.93|442
1590520500000|2020-05-26 19:15:00|8798.86|8762.86|8800.39|8764.39|8806.24|8770.24|8797.79|8761.79|298
1590520800000|2020-05-26 19:20:00|8800.4|8764.4|8795.97|8759.97|8800.52|8764.52|8788.51|8752.51|313
1590521100000|2020-05-26 19:25:00|8796.03|8760.03|8793.72|8757.72|8801.65|8765.65|8793.15|8757.15|258
1590521400000|2020-05-26 19:30:00|8793.12|8757.12|8800.43|8764.43|8806.05|8770.05|8792.03|8756.03|260
1590521700000|2020-05-26 19:35:00|8800.28|8764.28|8782.69|8746.69|8802.12|8766.12|8781.08|8745.08|289
1590522000000|2020-05-26 19:40:00|8782.68|8746.68|8794.54|8758.54|8795.34|8759.34|8782.52|8746.52|313
1590522300000|2020-05-26 19:45:00|8794.56|8758.56|8796.69|8760.69|8799.15|8763.15|8794.45|8758.45|229
1590522600000|2020-05-26 19:50:00|8796.75|8760.75|8801|8765|8801.03|8765.03|8795.42|8759.42|259
1590522900000|2020-05-26 19:55:00|8801.25|8765.25|8813.05|8777.05|8813.08|8777.08|8800.64|8764.64|183
1590523200000|2020-05-26 20:00:00|8812.81|8776.81|8840.35|8804.35|8847.01|8811.01|8812.6|8776.6|382
1590523500000|2020-05-26 20:05:00|8840.38|8804.38|8849.25|8813.25|8850.95|8814.95|8839.97|8803.97|410
1590523800000|2020-05-26 20:10:00|8849.27|8813.27|8852.56|8816.56|8852.66|8816.66|8843.13|8807.13|339
1590524100000|2020-05-26 20:15:00|8852.64|8816.64|8859.76|8823.76|8861.45|8825.45|8852.03|8816.03|450
1590524400000|2020-05-26 20:20:00|8859.31|8823.31|8860.19|8824.19|8860.49|8824.49|8852.35|8816.35|188
1590524700000|2020-05-26 20:25:00|8859.92|8823.92|8849.21|8813.21|8860.78|8824.78|8848.5|8812.5|292
1590525000000|2020-05-26 20:30:00|8848.86|8812.86|8856.27|8820.27|8856.56|8820.56|8848.86|8812.86|257
1590525300000|2020-05-26 20:35:00|8856.24|8820.24|8863.06|8827.06|8863.63|8827.63|8854.97|8818.97|293
1590525600000|2020-05-26 20:40:00|8863.21|8827.21|8859.07|8823.07|8863.65|8827.65|8857.07|8821.07|323
1590525900000|2020-05-26 20:45:00|8859.06|8823.06|8893.22|8857.22|8895.15|8859.15|8858.03|8822.03|627
1590526200000|2020-05-26 20:50:00|8892.98|8856.98|8890.33|8854.33|8894.81|8858.81|8886.04|8850.04|608
1590526500000|2020-05-26 20:55:00|8890.16|8854.16|8878.99|8842.99|8891.16|8855.16|8878.77|8842.77|212
1590526800000|2020-05-26 21:00:00|8878.64|8842.64|8878.88|8842.88|8886.07|8850.07|8877.53|8841.53|706
1590527100000|2020-05-26 21:05:00|8878.44|8842.44|8881.35|8845.35|8882.35|8846.35|8877.3|8841.3|414
1590527400000|2020-05-26 21:10:00|8880.9|8844.9|8880.96|8844.96|8895.13|8859.13|8879.18|8843.18|379
1590527700000|2020-05-26 21:15:00|8881.21|8845.21|8868.66|8832.66|8881.21|8845.21|8868.66|8832.66|504
1590528000000|2020-05-26 21:20:00|8868.59|8832.59|8855.75|8819.75|8868.59|8832.59|8852.08|8816.08|188
1590528300000|2020-05-26 21:25:00|8856.11|8820.11|8861.36|8825.36|8866.68|8830.68|8854.51|8818.51|418
1590528600000|2020-05-26 21:30:00|8861.61|8825.61|8866.07|8830.07|8866.19|8830.19|8858.4|8822.4|370
1590528900000|2020-05-26 21:35:00|8866.12|8830.12|8872.26|8836.26|8875.34|8839.34|8866.12|8830.12|288
1590529200000|2020-05-26 21:40:00|8872.25|8836.25|8877.56|8841.56|8877.94|8841.94|8870.87|8834.87|213
1590529500000|2020-05-26 21:45:00|8877.69|8841.69|8865.52|8829.52|8879.64|8843.64|8864.97|8828.97|224
1590529800000|2020-05-26 21:50:00|8865.53|8829.53|8863.86|8827.86|8869.08|8833.08|8863.7|8827.7|289
1590530100000|2020-05-26 21:55:00|8862.56|8826.56|8863.6|8827.6|8865.09|8829.09|8861.07|8825.07|254
1590530400000|2020-05-26 22:00:00|8864.07|8828.07|8858.32|8822.32|8864.15|8828.15|8857.29|8821.29|231
1590530700000|2020-05-26 22:05:00|8858.48|8822.48|8863.05|8827.05|8863.05|8827.05|8856.3|8820.3|185
1590531000000|2020-05-26 22:10:00|8860.05|8824.05|8856.98|8820.98|8862.26|8826.26|8854.81|8818.81|162
1590531300000|2020-05-26 22:15:00|8858.28|8822.28|8845.51|8809.51|8859.71|8823.71|8843.75|8807.75|310
1590531600000|2020-05-26 22:20:00|8845.52|8809.52|8831.65|8795.65|8846.66|8810.66|8830.72|8794.72|355
1590531900000|2020-05-26 22:25:00|8831.34|8795.34|8835.4|8799.4|8835.4|8799.4|8828.98|8792.98|308
1590532200000|2020-05-26 22:30:00|8835.22|8799.22|8827.48|8791.48|8838.04|8802.04|8826.39|8790.39|263
1590532500000|2020-05-26 22:35:00|8827.49|8791.49|8841.51|8805.51|8842.38|8806.38|8826.5|8790.5|283
1590532800000|2020-05-26 22:40:00|8841.63|8805.63|8851.25|8815.25|8852.53|8816.53|8841.25|8805.25|199
1590533100000|2020-05-26 22:45:00|8851.5|8815.5|8851.8|8815.8|8852.68|8816.68|8851.5|8815.5|90
1590533400000|2020-05-26 22:50:00|8851.79|8815.79|8841.92|8805.92|8851.79|8815.79|8840.83|8804.83|228
1590533700000|2020-05-26 22:55:00|8842.12|8806.12|8850.89|8814.89|8851.59|8815.59|8841.83|8805.83|244
1590534000000|2020-05-26 23:00:00|8850.59|8814.59|8857.65|8821.65|8858|8822|8850.59|8814.59|240
1590534300000|2020-05-26 23:05:00|8857.97|8821.97|8861.42|8825.42|8865.47|8829.47|8847.9|8811.9|280
1590534600000|2020-05-26 23:10:00|8865.34|8829.34|8866.71|8830.71|8871.2|8835.2|8860.89|8824.89|480
1590534900000|2020-05-26 23:15:00|8866.73|8830.73|8863.69|8827.69|8867.71|8831.71|8857.43|8821.43|333
1590535200000|2020-05-26 23:20:00|8863.66|8827.66|8853.98|8817.98|8867.18|8831.18|8853.93|8817.93|447
1590535500000|2020-05-26 23:25:00|8854.3|8818.3|8846.66|8810.66|8854.33|8818.33|8846.53|8810.53|330
1590535800000|2020-05-26 23:30:00|8846.56|8810.56|8849.97|8813.97|8854.8|8818.8|8846.29|8810.29|247
1590536100000|2020-05-26 23:35:00|8849.93|8813.93|8843.44|8807.44|8849.93|8813.93|8843.28|8807.28|292
1590536400000|2020-05-26 23:40:00|8843.43|8807.43|8852.03|8816.03|8852.95|8816.95|8838.16|8802.16|419
1590536700000|2020-05-26 23:45:00|8853.88|8817.88|8847.46|8811.46|8853.88|8817.88|8845.49|8809.49|361
1590537000000|2020-05-26 23:50:00|8847.91|8811.91|8860.49|8824.49|8860.49|8824.49|8846.78|8810.78|289
1590537300000|2020-05-26 23:55:00|8860.29|8824.29|8860.67|8824.67|8863.09|8827.09|8858.62|8822.62|215
1590537600000|2020-05-27 00:00:00|8860.51|8824.51|8864.82|8828.82|8864.82|8828.82|8855.92|8819.92|437
1590537900000|2020-05-27 00:05:00|8865|8829|8880.97|8844.97|8883.62|8847.62|8864.79|8828.79|383
1590538200000|2020-05-27 00:10:00|8880.35|8844.35|8870.64|8834.64|8880.43|8844.43|8869.91|8833.91|109
1590538500000|2020-05-27 00:15:00|8871.87|8835.87|8866.12|8830.12|8877.71|8841.71|8864.62|8828.62|217
1590538800000|2020-05-27 00:20:00|8866.09|8830.09|8883.4|8847.4|8885|8849|8866.09|8830.09|394
1590539100000|2020-05-27 00:25:00|8883.33|8847.33|8882.75|8846.75|8889.03|8853.03|8879.52|8843.52|288
1590539400000|2020-05-27 00:30:00|8883.06|8847.06|8872.51|8836.51|8887.06|8851.06|8871.71|8835.71|355
1590539700000|2020-05-27 00:35:00|8872.63|8836.63|8868.06|8832.06|8879.26|8843.26|8867.74|8831.74|185
1590540000000|2020-05-27 00:40:00|8868.17|8832.17|8906.38|8870.38|8909.07|8873.07|8867.56|8831.56|436
1590540300000|2020-05-27 00:45:00|8906.22|8870.22|8893.01|8857.01|8910.29|8874.29|8892.67|8856.67|554
1590540600000|2020-05-27 00:50:00|8893|8857|8896.08|8860.08|8901.21|8865.21|8892.64|8856.64|351
1590540900000|2020-05-27 00:55:00|8896.11|8860.11|8902.08|8866.08|8902.63|8866.63|8895.86|8859.86|163
1590541200000|2020-05-27 01:00:00|8901.66|8865.66|8883.72|8847.72|8905.7|8869.7|8883.71|8847.71|275
1590541500000|2020-05-27 01:05:00|8881.84|8845.84|8880.89|8844.89|8883.28|8847.28|8878.86|8842.86|216
1590541800000|2020-05-27 01:10:00|8881.14|8845.14|8880.83|8844.83|8885.66|8849.66|8877|8841|270
1590542100000|2020-05-27 01:15:00|8881.5|8845.5|8880.19|8844.19|8888.45|8852.45|8879.98|8843.98|242
1590542400000|2020-05-27 01:20:00|8880|8844|8884.76|8848.76|8884.76|8848.76|8878.77|8842.77|467
1590542700000|2020-05-27 01:25:00|8884.83|8848.83|8879.45|8843.45|8886.58|8850.58|8878.55|8842.55|331
1590543000000|2020-05-27 01:30:00|8879.38|8843.38|8878.07|8842.07|8880.57|8844.57|8875.86|8839.86|185
1590543300000|2020-05-27 01:35:00|8878.16|8842.16|8883.57|8847.57|8883.96|8847.96|8876.63|8840.63|168
1590543600000|2020-05-27 01:40:00|8883.37|8847.37|8882.23|8846.23|8883.37|8847.37|8878.16|8842.16|141
1590543900000|2020-05-27 01:45:00|8881.93|8845.93|8885.23|8849.23|8885.23|8849.23|8881.05|8845.05|165
1590544200000|2020-05-27 01:50:00|8885.24|8849.24|8878.73|8842.73|8887.69|8851.69|8873.46|8837.46|205
1590544500000|2020-05-27 01:55:00|8878.72|8842.72|8869.05|8833.05|8878.75|8842.75|8867.94|8831.94|152
1590544800000|2020-05-27 02:00:00|8866.87|8830.87|8885.91|8849.91|8885.91|8849.91|8866.87|8830.87|147
1590545100000|2020-05-27 02:05:00|8885.69|8849.69|8888.61|8852.61|8889.38|8853.38|8885.24|8849.24|251
1590545400000|2020-05-27 02:10:00|8888.62|8852.62|8884.51|8848.51|8889.8|8853.8|8883.32|8847.32|240
1590545700000|2020-05-27 02:15:00|8884.46|8848.46|8886.97|8850.97|8889.84|8853.84|8881.54|8845.54|266
1590546000000|2020-05-27 02:20:00|8886.96|8850.96|8888.78|8852.78|8888.78|8852.78|8881.48|8845.48|173
1590546300000|2020-05-27 02:25:00|8888.71|8852.71|8884.57|8848.57|8891.14|8855.14|8884.57|8848.57|262
1590546600000|2020-05-27 02:30:00|8884.56|8848.56|8877.64|8841.64|8884.56|8848.56|8871.93|8835.93|176
1590546900000|2020-05-27 02:35:00|8877.9|8841.9|8852.84|8816.84|8877.9|8841.9|8850.1|8814.1|250
1590547200000|2020-05-27 02:40:00|8852.78|8816.78|8854.39|8818.39|8860.77|8824.77|8851.36|8815.36|336
1590547500000|2020-05-27 02:45:00|8854.44|8818.44|8857.83|8821.83|8859.53|8823.53|8850.21|8814.21|262
1590547800000|2020-05-27 02:50:00|8858.07|8822.07|8845.21|8809.21|8858.7|8822.7|8845.21|8809.21|207
1590548100000|2020-05-27 02:55:00|8845.19|8809.19|8836.21|8800.21|8848.3|8812.3|8833.94|8797.94|482
1590548400000|2020-05-27 03:00:00|8835.99|8799.99|8851.47|8815.47|8853.01|8817.01|8835.83|8799.83|248
1590548700000|2020-05-27 03:05:00|8851.38|8815.38|8850.98|8814.98|8854.78|8818.78|8849.03|8813.03|203
1590549000000|2020-05-27 03:10:00|8851.03|8815.03|8851.24|8815.24|8853.97|8817.97|8849.59|8813.59|170
1590549300000|2020-05-27 03:15:00|8851.2|8815.2|8850.12|8814.12|8852.84|8816.84|8848.57|8812.57|222
1590549600000|2020-05-27 03:20:00|8850.18|8814.18|8846.7|8810.7|8850.25|8814.25|8845.13|8809.13|210
1590549900000|2020-05-27 03:25:00|8846.39|8810.39|8851.43|8815.43|8852.62|8816.62|8842.26|8806.26|141
1590550200000|2020-05-27 03:30:00|8852.66|8816.66|8859.59|8823.59|8859.64|8823.64|8852.66|8816.66|266
1590550500000|2020-05-27 03:35:00|8859.56|8823.56|8851.36|8815.36|8864.79|8828.79|8851.35|8815.35|185
1590550800000|2020-05-27 03:40:00|8849.55|8813.55|8859.19|8823.19|8863.9|8827.9|8849.55|8813.55|223
1590551100000|2020-05-27 03:45:00|8859.13|8823.13|8860.33|8824.33|8864.93|8828.93|8857.05|8821.05|256
1590551400000|2020-05-27 03:50:00|8860.12|8824.12|8862.99|8826.99|8866.87|8830.87|8859.93|8823.93|254
1590551700000|2020-05-27 03:55:00|8863.29|8827.29|8851.44|8815.44|8863.79|8827.79|8851.44|8815.44|273
1590552000000|2020-05-27 04:00:00|8851.78|8815.78|8856.85|8820.85|8858.47|8822.47|8849.38|8813.38|287
1590552300000|2020-05-27 04:05:00|8856.82|8820.82|8860.28|8824.28|8860.34|8824.34|8849.72|8813.72|253
1590552600000|2020-05-27 04:10:00|8860.29|8824.29|8854.6|8818.6|8862.46|8826.46|8853.75|8817.75|168
1590552900000|2020-05-27 04:15:00|8854.56|8818.56|8856.26|8820.26|8856.67|8820.67|8854|8818|197
1590553200000|2020-05-27 04:20:00|8856.29|8820.29|8857.75|8821.75|8862.47|8826.47|8856.14|8820.14|165
1590553500000|2020-05-27 04:25:00|8857.74|8821.74|8849.46|8813.46|8857.74|8821.74|8848.71|8812.71|66
1590553800000|2020-05-27 04:30:00|8849.62|8813.62|8850.7|8814.7|8853.69|8817.69|8844.54|8808.54|234
1590554100000|2020-05-27 04:35:00|8851.27|8815.27|8852.73|8816.73|8857.97|8821.97|8850.7|8814.7|200
1590554400000|2020-05-27 04:40:00|8853.26|8817.26|8850.87|8814.87|8853.27|8817.27|8849.63|8813.63|226
1590554700000|2020-05-27 04:45:00|8850.88|8814.88|8861.16|8825.16|8861.99|8825.99|8847.06|8811.06|337
1590555000000|2020-05-27 04:50:00|8861.23|8825.23|8870.89|8834.89|8871.49|8835.49|8861.16|8825.16|410
1590555300000|2020-05-27 04:55:00|8869.24|8833.24|8873.33|8837.33|8873.33|8837.33|8866.54|8830.54|245
1590555600000|2020-05-27 05:00:00|8873.91|8837.91|8879.25|8843.25|8880.6|8844.6|8873.91|8837.91|227
1590555900000|2020-05-27 05:05:00|8879.43|8843.43|8874.6|8838.6|8883.22|8847.22|8874.6|8838.6|302
1590556200000|2020-05-27 05:10:00|8874.65|8838.65|8876.66|8840.66|8877.41|8841.41|8872.5|8836.5|185
1590556500000|2020-05-27 05:15:00|8876.65|8840.65|8887|8851|8887.11|8851.11|8875.95|8839.95|160
1590556800000|2020-05-27 05:20:00|8886.97|8850.97|8885.21|8849.21|8891.43|8855.43|8884.63|8848.63|360
1590557100000|2020-05-27 05:25:00|8885.35|8849.35|8885.8|8849.8|8888.75|8852.75|8884.47|8848.47|184
1590557400000|2020-05-27 05:30:00|8886.71|8850.71|8886.44|8850.44|8888.1|8852.1|8885.59|8849.59|208
1590557700000|2020-05-27 05:35:00|8886.45|8850.45|8886.91|8850.91|8890.71|8854.71|8885.68|8849.68|204
1590558000000|2020-05-27 05:40:00|8886.94|8850.94|8879.56|8843.56|8887.15|8851.15|8876.66|8840.66|196
1590558300000|2020-05-27 05:45:00|8879.55|8843.55|8883.17|8847.17|8883.21|8847.21|8877.1|8841.1|128
1590558600000|2020-05-27 05:50:00|8883.18|8847.18|8885.27|8849.27|8888.59|8852.59|8882.32|8846.32|133
1590558900000|2020-05-27 05:55:00|8885.29|8849.29|8892.05|8856.05|8892.34|8856.34|8885.19|8849.19|109
1590559200000|2020-05-27 06:00:00|8892.33|8856.33|8875.18|8839.18|8898.89|8862.89|8875.18|8839.18|199
1590559500000|2020-05-27 06:05:00|8875.19|8839.19|8874.68|8838.68|8875.88|8839.88|8870.99|8834.99|204
1590559800000|2020-05-27 06:10:00|8872.08|8836.08|8871.74|8835.74|8874.68|8838.68|8869.86|8833.86|192
1590560100000|2020-05-27 06:15:00|8871.94|8835.94|8876.23|8840.23|8877.45|8841.45|8869.67|8833.67|221
1590560400000|2020-05-27 06:20:00|8876.33|8840.33|8870.04|8834.04|8876.81|8840.81|8865.3|8829.3|240
1590560700000|2020-05-27 06:25:00|8870.19|8834.19|8864.55|8828.55|8871.25|8835.25|8863.36|8827.36|250
1590561000000|2020-05-27 06:30:00|8863.97|8827.97|8862.15|8826.15|8869.03|8833.03|8860.47|8824.47|164
1590561300000|2020-05-27 06:35:00|8862.13|8826.13|8862.38|8826.38|8863.37|8827.37|8857.47|8821.47|278
1590561600000|2020-05-27 06:40:00|8861.22|8825.22|8857.27|8821.27|8862.26|8826.26|8854.57|8818.57|254
1590561900000|2020-05-27 06:45:00|8856.97|8820.97|8858.32|8822.32|8858.45|8822.45|8852.36|8816.36|360
1590562200000|2020-05-27 06:50:00|8857.92|8821.92|8855.2|8819.2|8860.65|8824.65|8854.27|8818.27|241
1590562500000|2020-05-27 06:55:00|8855.15|8819.15|8860.18|8824.18|8860.25|8824.25|8852.88|8816.88|313
1590562800000|2020-05-27 07:00:00|8860.25|8824.25|8866.69|8830.69|8866.98|8830.98|8860.25|8824.25|240
1590563100000|2020-05-27 07:05:00|8866.98|8830.98|8854.43|8818.43|8866.98|8830.98|8853.5|8817.5|164
1590563400000|2020-05-27 07:10:00|8854.44|8818.44|8854.02|8818.02|8858.69|8822.69|8851.81|8815.81|264
1590563700000|2020-05-27 07:15:00|8853.98|8817.98|8858.14|8822.14|8860.97|8824.97|8853.98|8817.98|417
1590564000000|2020-05-27 07:20:00|8858.16|8822.16|8866.95|8830.95|8867.39|8831.39|8857.88|8821.88|319
1590564300000|2020-05-27 07:25:00|8866.83|8830.83|8862.68|8826.68|8867.93|8831.93|8859.81|8823.81|167
1590564600000|2020-05-27 07:30:00|8862.75|8826.75|8866.22|8830.22|8866.39|8830.39|8862.42|8826.42|353
1590564900000|2020-05-27 07:35:00|8866.42|8830.42|8869.12|8833.12|8870.44|8834.44|8865.38|8829.38|237
1590565200000|2020-05-27 07:40:00|8869.14|8833.14|8871.6|8835.6|8871.98|8835.98|8867.94|8831.94|234
1590565500000|2020-05-27 07:45:00|8871.58|8835.58|8869.79|8833.79|8876.05|8840.05|8868.73|8832.73|156
1590565800000|2020-05-27 07:50:00|8869.72|8833.72|8863.46|8827.46|8870.12|8834.12|8862.9|8826.9|370
1590566100000|2020-05-27 07:55:00|8863.52|8827.52|8860.78|8824.78|8865.09|8829.09|8860.13|8824.13|282
1590566400000|2020-05-27 08:00:00|8860.63|8824.63|8889.06|8853.06|8890.74|8854.74|8860.49|8824.49|445
1590566700000|2020-05-27 08:05:00|8889.07|8853.07|8889.29|8853.29|8890.55|8854.55|8884.71|8848.71|232
1590567000000|2020-05-27 08:10:00|8889.51|8853.51|8881.77|8845.77|8889.54|8853.54|8880.97|8844.97|93
1590567300000|2020-05-27 08:15:00|8881.55|8845.55|8884.23|8848.23|8886.49|8850.49|8880.93|8844.93|197
1590567600000|2020-05-27 08:20:00|8884.16|8848.16|8957.83|8921.83|8959.86|8923.86|8884.16|8848.16|675
1590567900000|2020-05-27 08:25:00|8957.84|8921.84|8957.63|8921.63|8974.68|8938.68|8956.23|8920.23|748
1590568200000|2020-05-27 08:30:00|8957.31|8921.31|8945.74|8909.74|8971.55|8935.55|8942.38|8906.38|728
1590568500000|2020-05-27 08:35:00|8945.97|8909.97|8954.57|8918.57|8954.57|8918.57|8944.57|8908.57|407
1590568800000|2020-05-27 08:40:00|8954.59|8918.59|8938.97|8902.97|8954.59|8918.59|8934.13|8898.13|441
1590569100000|2020-05-27 08:45:00|8939.07|8903.07|8942.39|8906.39|8951.91|8915.91|8937.88|8901.88|477
1590569400000|2020-05-27 08:50:00|8942.41|8906.41|8939.75|8903.75|8942.45|8906.45|8935.5|8899.5|223
1590569700000|2020-05-27 08:55:00|8939.54|8903.54|8948.83|8912.83|8951.2|8915.2|8937.12|8901.12|458
1590570000000|2020-05-27 09:00:00|8948.86|8912.86|8939.11|8903.11|8952.96|8916.96|8938.22|8902.22|487
1590570300000|2020-05-27 09:05:00|8939.13|8903.13|8952.11|8916.11|8953.33|8917.33|8935.71|8899.71|578
1590570600000|2020-05-27 09:10:00|8951.98|8915.98|8944.28|8908.28|8952.08|8916.08|8939.85|8903.85|300
1590570900000|2020-05-27 09:15:00|8946.83|8910.83|8938.38|8902.38|8946.83|8910.83|8936.23|8900.23|394
1590571200000|2020-05-27 09:20:00|8938.75|8902.75|8941.54|8905.54|8943.06|8907.06|8936.38|8900.38|336
1590571500000|2020-05-27 09:25:00|8941.11|8905.11|8941.5|8905.5|8953.92|8917.92|8941.11|8905.11|426
1590571800000|2020-05-27 09:30:00|8941.43|8905.43|8929.32|8893.32|8941.43|8905.43|8928.26|8892.26|454
1590572100000|2020-05-27 09:35:00|8929.34|8893.34|8937.41|8901.41|8938.93|8902.93|8928.75|8892.75|233
1590572400000|2020-05-27 09:40:00|8937.38|8901.38|8934.83|8898.83|8937.97|8901.97|8930.15|8894.15|157
1590572700000|2020-05-27 09:45:00|8935.13|8899.13|8940.47|8904.47|8942.78|8906.78|8935.13|8899.13|207
1590573000000|2020-05-27 09:50:00|8940.35|8904.35|8937.26|8901.26|8944.76|8908.76|8934.07|8898.07|336
1590573300000|2020-05-27 09:55:00|8936.95|8900.95|8948.07|8912.07|8949.68|8913.68|8936.92|8900.92|239
1590573600000|2020-05-27 10:00:00|8947.07|8911.07|8959.07|8923.07|8959.3|8923.3|8944.54|8908.54|284
1590573900000|2020-05-27 10:05:00|8959.02|8923.02|8950.15|8914.15|8959.02|8923.02|8950.15|8914.15|289
1590574200000|2020-05-27 10:10:00|8950.43|8914.43|8943.57|8907.57|8952.3|8916.3|8942.14|8906.14|298
1590574500000|2020-05-27 10:15:00|8943.8|8907.8|8952.99|8916.99|8958.46|8922.46|8943.47|8907.47|330
1590574800000|2020-05-27 10:20:00|8952.57|8916.57|8966.22|8930.22|8966.22|8930.22|8952.3|8916.3|351
1590575100000|2020-05-27 10:25:00|8966.34|8930.34|9012.48|8976.48|9016.63|8980.63|8961.05|8925.05|580
1590575400000|2020-05-27 10:30:00|9012.47|8976.47|9136.62|9100.62|9194.88|9158.88|9012.47|8976.47|894
1590575700000|2020-05-27 10:35:00|9136.52|9100.52|9143.97|9107.97|9151.06|9115.06|9116.58|9080.58|743
1590576000000|2020-05-27 10:40:00|9143.57|9107.57|9142.19|9106.19|9154.03|9118.03|9139.05|9103.05|620
1590576300000|2020-05-27 10:45:00|9141.91|9105.91|9155.02|9119.02|9160.54|9124.54|9141.43|9105.43|559
1590576600000|2020-05-27 10:50:00|9155.07|9119.07|9132.38|9096.38|9156.61|9120.61|9127.72|9091.72|430
1590576900000|2020-05-27 10:55:00|9132.15|9096.15|9142.13|9106.13|9143.98|9107.98|9132.15|9096.15|423
1590577200000|2020-05-27 11:00:00|9144.35|9108.35|9161.06|9125.06|9165.49|9129.49|9144.35|9108.35|493
1590577500000|2020-05-27 11:05:00|9161.29|9125.29|9160.35|9124.35|9178.21|9142.21|9160.35|9124.35|585
1590577800000|2020-05-27 11:10:00|9159.95|9123.95|9141.06|9105.06|9160.19|9124.19|9140.9|9104.9|480
1590578100000|2020-05-27 11:15:00|9139.48|9103.48|9141.33|9105.33|9147.64|9111.64|9139.25|9103.25|365
1590578400000|2020-05-27 11:20:00|9141.32|9105.32|9153.98|9117.98|9155.59|9119.59|9141.31|9105.31|281
1590578700000|2020-05-27 11:25:00|9153.99|9117.99|9158.05|9122.05|9162.46|9126.46|9152.41|9116.41|366
1590579000000|2020-05-27 11:30:00|9157.94|9121.94|9150.74|9114.74|9160.71|9124.71|9148.48|9112.48|305
1590579300000|2020-05-27 11:35:00|9150.62|9114.62|9148.97|9112.97|9150.74|9114.74|9145.99|9109.99|231
1590579600000|2020-05-27 11:40:00|9149|9113|9135.3|9099.3|9149.93|9113.93|9135.21|9099.21|337
1590579900000|2020-05-27 11:45:00|9135.33|9099.33|9145.22|9109.22|9145.59|9109.59|9135.33|9099.33|299
1590580200000|2020-05-27 11:50:00|9145.03|9109.03|9150.79|9114.79|9152.15|9116.15|9142.21|9106.21|221
1590580500000|2020-05-27 11:55:00|9153.52|9117.52|9166.88|9130.88|9168.09|9132.09|9153.52|9117.52|468
1590580800000|2020-05-27 12:00:00|9168.48|9132.48|9172.82|9136.82|9199.01|9163.01|9168.42|9132.42|546
1590581100000|2020-05-27 12:05:00|9174.02|9138.02|9183.58|9147.58|9183.59|9147.59|9173.2|9137.2|431
1590581400000|2020-05-27 12:10:00|9183.59|9147.59|9203.29|9167.29|9209.6|9173.6|9181.73|9145.73|506
1590581700000|2020-05-27 12:15:00|9203.52|9167.52|9201.12|9165.12|9205.22|9169.22|9188.14|9152.14|545
1590582000000|2020-05-27 12:20:00|9201.05|9165.05|9184.4|9148.4|9201.45|9165.45|9176.89|9140.89|445
1590582300000|2020-05-27 12:25:00|9184.3|9148.3|9197.28|9161.28|9199.44|9163.44|9178.9|9142.9|419
1590582600000|2020-05-27 12:30:00|9197.24|9161.24|9196.81|9160.81|9200.16|9164.16|9195.34|9159.34|408
1590582900000|2020-05-27 12:35:00|9196.42|9160.42|9187.03|9151.03|9197.02|9161.02|9186.56|9150.56|222
1590583200000|2020-05-27 12:40:00|9186.93|9150.93|9183.28|9147.28|9187.57|9151.57|9180.7|9144.7|160
1590583500000|2020-05-27 12:45:00|9183.3|9147.3|9169.57|9133.57|9183.3|9147.3|9169.57|9133.57|233
1590583800000|2020-05-27 12:50:00|9169.68|9133.68|9159.91|9123.91|9172.36|9136.36|9158.04|9122.04|140
1590584100000|2020-05-27 12:55:00|9160.54|9124.54|9167.99|9131.99|9168.17|9132.17|9159.43|9123.43|157
1590584400000|2020-05-27 13:00:00|9167.97|9131.97|9171.6|9135.6|9173.18|9137.18|9166.13|9130.13|164
1590584700000|2020-05-27 13:05:00|9171.95|9135.95|9175.15|9139.15|9183.13|9147.13|9171.95|9135.95|173
1590585000000|2020-05-27 13:10:00|9175.18|9139.18|9183.53|9147.53|9183.87|9147.87|9174.73|9138.73|191
1590585300000|2020-05-27 13:15:00|9183.52|9147.52|9184.02|9148.02|9184.28|9148.28|9180|9144|209
1590585600000|2020-05-27 13:20:00|9184.37|9148.37|9197.79|9161.79|9201.52|9165.52|9184.37|9148.37|366
1590585900000|2020-05-27 13:25:00|9197.82|9161.82|9193.8|9157.8|9201.69|9165.69|9193.09|9157.09|359
1590586200000|2020-05-27 13:30:00|9194.49|9158.49|9180.43|9144.43|9197.05|9161.05|9180.43|9144.43|408
1590586500000|2020-05-27 13:35:00|9181.08|9145.08|9158.39|9122.39|9181.08|9145.08|9155.94|9119.94|324
1590586800000|2020-05-27 13:40:00|9158.46|9122.46|9158.08|9122.08|9165.44|9129.44|9153.7|9117.7|420
1590587100000|2020-05-27 13:45:00|9157.82|9121.82|9164.22|9128.22|9164.61|9128.61|9151.5|9115.5|557
1590587400000|2020-05-27 13:50:00|9164.26|9128.26|9158.47|9122.47|9169.56|9133.56|9156.81|9120.81|330
1590587700000|2020-05-27 13:55:00|9158.48|9122.48|9165.53|9129.53|9167.78|9131.78|9152.58|9116.58|339
1590588000000|2020-05-27 14:00:00|9165.54|9129.54|9146.13|9110.13|9165.99|9129.99|9145.63|9109.63|325
1590588300000|2020-05-27 14:05:00|9146.82|9110.82|9153.36|9117.36|9157|9121|9146.11|9110.11|350
1590588600000|2020-05-27 14:10:00|9153.5|9117.5|9149.98|9113.98|9153.5|9117.5|9144.32|9108.32|316
1590588900000|2020-05-27 14:15:00|9150.03|9114.03|9159.23|9123.23|9162.32|9126.32|9150.03|9114.03|331
1590589200000|2020-05-27 14:20:00|9159.26|9123.26|9156.43|9120.43|9166.09|9130.09|9155.96|9119.96|246
1590589500000|2020-05-27 14:25:00|9156.41|9120.41|9163.81|9127.81|9165.52|9129.52|9153.57|9117.57|247
1590589800000|2020-05-27 14:30:00|9164.01|9128.01|9163.19|9127.19|9168.97|9132.97|9162.44|9126.44|195
1590590100000|2020-05-27 14:35:00|9162.81|9126.81|9170.99|9134.99|9172.27|9136.27|9162.08|9126.08|231
1590590400000|2020-05-27 14:40:00|9170.94|9134.94|9183.45|9147.45|9183.48|9147.48|9170.1|9134.1|173
1590590700000|2020-05-27 14:45:00|9184.17|9148.17|9170.63|9134.63|9186.07|9150.07|9170.27|9134.27|198
1590591000000|2020-05-27 14:50:00|9170.56|9134.56|9169.25|9133.25|9170.69|9134.69|9164.68|9128.68|525
1590591300000|2020-05-27 14:55:00|9169.15|9133.15|9174.61|9138.61|9174.61|9138.61|9168.27|9132.27|380
1590591600000|2020-05-27 15:00:00|9174.62|9138.62|9186.92|9150.92|9186.92|9150.92|9173.68|9137.68|276
1590591900000|2020-05-27 15:05:00|9186.43|9150.43|9189.1|9153.1|9191.85|9155.85|9186.05|9150.05|201
1590592200000|2020-05-27 15:10:00|9188.92|9152.92|9182.66|9146.66|9190.89|9154.89|9181.78|9145.78|203
1590592500000|2020-05-27 15:15:00|9182.27|9146.27|9232.85|9196.85|9238.17|9202.17|9182.27|9146.27|507
1590592800000|2020-05-27 15:20:00|9232.82|9196.82|9186.97|9150.97|9233.87|9197.87|9186.24|9150.24|626
1590593100000|2020-05-27 15:25:00|9186.75|9150.75|9167.33|9131.33|9186.75|9150.75|9156.71|9120.71|538
1590593400000|2020-05-27 15:30:00|9166.78|9130.78|9174.34|9138.34|9174.66|9138.66|9161.93|9125.93|408
1590593700000|2020-05-27 15:35:00|9174.31|9138.31|9161.4|9125.4|9177.84|9141.84|9161.4|9125.4|449
1590594000000|2020-05-27 15:40:00|9161.66|9125.66|9148.57|9112.57|9162.49|9126.49|9148.32|9112.32|471
1590594300000|2020-05-27 15:45:00|9148.66|9112.66|9153.38|9117.38|9159.27|9123.27|9147.33|9111.33|297
1590594600000|2020-05-27 15:50:00|9153.46|9117.46|9161.77|9125.77|9164.1|9128.1|9153.46|9117.46|281
1590594900000|2020-05-27 15:55:00|9161.57|9125.57|9163.89|9127.89|9165.27|9129.27|9154.75|9118.75|280
1590595200000|2020-05-27 16:00:00|9163.8|9127.8|9175.99|9139.99|9184.23|9148.23|9163.8|9127.8|351
1590595500000|2020-05-27 16:05:00|9175.84|9139.84|9165.65|9129.65|9176.02|9140.02|9162.67|9126.67|527
1590595800000|2020-05-27 16:10:00|9165.23|9129.23|9187.5|9151.5|9187.5|9151.5|9160.63|9124.63|287
1590596100000|2020-05-27 16:15:00|9188.52|9152.52|9191.83|9155.83|9205.27|9169.27|9188.52|9152.52|481
1590596400000|2020-05-27 16:20:00|9191.82|9155.82|9185.14|9149.14|9192.28|9156.28|9183.74|9147.74|369
1590596700000|2020-05-27 16:25:00|9184.9|9148.9|9185.65|9149.65|9189.72|9153.72|9184.73|9148.73|179
1590597000000|2020-05-27 16:30:00|9185.5|9149.5|9196.45|9160.45|9197.68|9161.68|9185.27|9149.27|206
1590597300000|2020-05-27 16:35:00|9196.44|9160.44|9200.04|9164.04|9203.77|9167.77|9196.18|9160.18|233
1590597600000|2020-05-27 16:40:00|9200.01|9164.01|9202.15|9166.15|9202.37|9166.37|9195.46|9159.46|334
1590597900000|2020-05-27 16:45:00|9202.16|9166.16|9209.62|9173.62|9210.32|9174.32|9200.76|9164.76|199
1590598200000|2020-05-27 16:50:00|9209.68|9173.68|9196.97|9160.97|9209.81|9173.81|9195.2|9159.2|267
1590598500000|2020-05-27 16:55:00|9196.94|9160.94|9192.23|9156.23|9198.91|9162.91|9188.25|9152.25|217
1590598800000|2020-05-27 17:00:00|9192.44|9156.44|9199.53|9163.53|9200.04|9164.04|9188.25|9152.25|214
1590599100000|2020-05-27 17:05:00|9199.54|9163.54|9197.86|9161.86|9200.14|9164.14|9192.65|9156.65|438
1590599400000|2020-05-27 17:10:00|9197.8|9161.8|9197.73|9161.73|9199.35|9163.35|9193.82|9157.82|626
1590599700000|2020-05-27 17:15:00|9197.56|9161.56|9196.87|9160.87|9197.95|9161.95|9192.48|9156.48|211
1590600000000|2020-05-27 17:20:00|9196.94|9160.94|9201.41|9165.41|9201.58|9165.58|9196.14|9160.14|372
1590600300000|2020-05-27 17:25:00|9201.44|9165.44|9212.2|9176.2|9216.43|9180.43|9201.44|9165.44|287
1590600600000|2020-05-27 17:30:00|9211.6|9175.6|9213.05|9177.05|9214.64|9178.64|9203.7|9167.7|229
1590600900000|2020-05-27 17:35:00|9213.04|9177.04|9215.45|9179.45|9215.45|9179.45|9209.62|9173.62|243
1590601200000|2020-05-27 17:40:00|9215.3|9179.3|9221.58|9185.58|9221.58|9185.58|9213.72|9177.72|250
1590601500000|2020-05-27 17:45:00|9222.06|9186.06|9225.29|9189.29|9235.55|9199.55|9220.32|9184.32|278
1590601800000|2020-05-27 17:50:00|9225.31|9189.31|9226.31|9190.31|9226.5|9190.5|9221.85|9185.85|310
1590602100000|2020-05-27 17:55:00|9226.19|9190.19|9214.7|9178.7|9228.2|9192.2|9212.32|9176.32|367
1590602400000|2020-05-27 18:00:00|9214.74|9178.74|9203.32|9167.32|9219.82|9183.82|9203.32|9167.32|232
1590602700000|2020-05-27 18:05:00|9203.34|9167.34|9186.88|9150.88|9203.34|9167.34|9186.88|9150.88|305
1590603000000|2020-05-27 18:10:00|9187.13|9151.13|9194.83|9158.83|9196.45|9160.45|9187.13|9151.13|364
1590603300000|2020-05-27 18:15:00|9194.76|9158.76|9205.88|9169.88|9205.88|9169.88|9194.76|9158.76|214
1590603600000|2020-05-27 18:20:00|9205.9|9169.9|9203.57|9167.57|9206.1|9170.1|9201.33|9165.33|160
1590603900000|2020-05-27 18:25:00|9203.55|9167.55|9204.37|9168.37|9204.82|9168.82|9199.84|9163.84|331
1590604200000|2020-05-27 18:30:00|9204.36|9168.36|9196.36|9160.36|9207.22|9171.22|9196.07|9160.07|149
1590604500000|2020-05-27 18:35:00|9196.35|9160.35|9197.06|9161.06|9198.06|9162.06|9193.75|9157.75|178
1590604800000|2020-05-27 18:40:00|9197.07|9161.07|9192.34|9156.34|9199.93|9163.93|9192.34|9156.34|141
1590605100000|2020-05-27 18:45:00|9192.28|9156.28|9189.63|9153.63|9192.28|9156.28|9185.48|9149.48|252
1590605400000|2020-05-27 18:50:00|9190.05|9154.05|9188.83|9152.83|9192.75|9156.75|9187.94|9151.94|188
1590605700000|2020-05-27 18:55:00|9189.09|9153.09|9191.29|9155.29|9191.95|9155.95|9187.35|9151.35|121
1590606000000|2020-05-27 19:00:00|9191.1|9155.1|9172.73|9136.73|9192.58|9156.58|9172.17|9136.17|135
1590606300000|2020-05-27 19:05:00|9173.63|9137.63|9179.75|9143.75|9184.85|9148.85|9172.09|9136.09|209
1590606600000|2020-05-27 19:10:00|9179.8|9143.8|9170.07|9134.07|9181.2|9145.2|9168.36|9132.36|243
1590606900000|2020-05-27 19:15:00|9168.48|9132.48|9174.01|9138.01|9176.62|9140.62|9168.48|9132.48|209
1590607200000|2020-05-27 19:20:00|9174|9138|9178.39|9142.39|9178.59|9142.59|9173.6|9137.6|104
1590607500000|2020-05-27 19:25:00|9178.11|9142.11|9178.49|9142.49|9179.2|9143.2|9177.11|9141.11|145
1590607800000|2020-05-27 19:30:00|9178.28|9142.28|9169.76|9133.76|9178.69|9142.69|9169.76|9133.76|263
1590608100000|2020-05-27 19:35:00|9169.67|9133.67|9173|9137|9173|9137|9168.26|9132.26|151
1590608400000|2020-05-27 19:40:00|9173.46|9137.46|9169.6|9133.6|9175.95|9139.95|9169.34|9133.34|126
1590608700000|2020-05-27 19:45:00|9169.49|9133.49|9167.12|9131.12|9172.63|9136.63|9166.53|9130.53|196
1590609000000|2020-05-27 19:50:00|9167.84|9131.84|9171.28|9135.28|9171.71|9135.71|9160.52|9124.52|220
1590609300000|2020-05-27 19:55:00|9172.45|9136.45|9175.78|9139.78|9176.41|9140.41|9172.45|9136.45|103
1590609600000|2020-05-27 20:00:00|9175.8|9139.8|9188.09|9152.09|9189.83|9153.83|9175.42|9139.42|215
1590609900000|2020-05-27 20:05:00|9187.81|9151.81|9178.63|9142.63|9187.83|9151.83|9178.38|9142.38|187
1590610200000|2020-05-27 20:10:00|9178.94|9142.94|9181.02|9145.02|9182.21|9146.21|9175.55|9139.55|162
1590610500000|2020-05-27 20:15:00|9181.06|9145.06|9179.1|9143.1|9181.32|9145.32|9176.25|9140.25|221
1590610800000|2020-05-27 20:20:00|9179.09|9143.09|9185.98|9149.98|9185.98|9149.98|9179.09|9143.09|252
1590611100000|2020-05-27 20:25:00|9185.76|9149.76|9186.73|9150.73|9187.05|9151.05|9183.41|9147.41|217
1590611400000|2020-05-27 20:30:00|9186.74|9150.74|9183.81|9147.81|9186.74|9150.74|9182.13|9146.13|146
1590611700000|2020-05-27 20:35:00|9183.83|9147.83|9183.61|9147.61|9184.41|9148.41|9181.93|9145.93|101
1590612000000|2020-05-27 20:40:00|9183.6|9147.6|9187.56|9151.56|9187.58|9151.58|9181.88|9145.88|249
1590612300000|2020-05-27 20:45:00|9187.57|9151.57|9191.55|9155.55|9192.4|9156.4|9187.16|9151.16|223
1590612600000|2020-05-27 20:50:00|9191.3|9155.3|9183.99|9147.99|9191.55|9155.55|9183.96|9147.96|128
1590612900000|2020-05-27 20:55:00|9184|9148|9183.64|9147.64|9185.97|9149.97|9181.43|9145.43|324
1590613200000|2020-05-27 21:00:00|9183.65|9147.65|9181.71|9145.71|9183.89|9147.89|9181.71|9145.71|166
1590613500000|2020-05-27 21:05:00|9181.84|9145.84|9174.07|9138.07|9181.84|9145.84|9174|9138|173
1590613800000|2020-05-27 21:10:00|9175.12|9139.12|9176.29|9140.29|9177.2|9141.2|9172.71|9136.71|109
1590614100000|2020-05-27 21:15:00|9176.2|9140.2|9174.59|9138.59|9176.43|9140.43|9173.96|9137.96|146
1590614400000|2020-05-27 21:20:00|9174.51|9138.51|9163.38|9127.38|9174.51|9138.51|9163.32|9127.32|162
1590614700000|2020-05-27 21:25:00|9163.36|9127.36|9161.16|9125.16|9164.4|9128.4|9160.15|9124.15|139
1590615000000|2020-05-27 21:30:00|9161.31|9125.31|9099.82|9063.82|9161.31|9125.31|9097.49|9061.49|417
1590615300000|2020-05-27 21:35:00|9100.16|9064.16|9118.43|9082.43|9118.43|9082.43|9097.29|9061.29|217
1590615600000|2020-05-27 21:40:00|9118.58|9082.58|9106.76|9070.76|9118.58|9082.58|9097.71|9061.71|351
1590615900000|2020-05-27 21:45:00|9106.71|9070.71|9103.37|9067.37|9107.11|9071.11|9099.03|9063.03|286
1590616200000|2020-05-27 21:50:00|9104.09|9068.09|9105.53|9069.53|9106.83|9070.83|9103.67|9067.67|182
1590616500000|2020-05-27 21:55:00|9105.52|9069.52|9085.23|9049.23|9105.94|9069.94|9083.47|9047.47|188
1590616800000|2020-05-27 22:00:00|9085.34|9049.34|9115.01|9079.01|9115.14|9079.14|9076.54|9040.54|405
1590617100000|2020-05-27 22:05:00|9116.72|9080.72|9108.98|9072.98|9118.78|9082.78|9106.8|9070.8|249
1590617400000|2020-05-27 22:10:00|9109.35|9073.35|9135.14|9099.14|9137.35|9101.35|9108.77|9072.77|398
1590617700000|2020-05-27 22:15:00|9134.71|9098.71|9132.39|9096.39|9138.7|9102.7|9131.25|9095.25|480
1590618000000|2020-05-27 22:20:00|9132.38|9096.38|9128.98|9092.98|9141.96|9105.96|9128.55|9092.55|338
1590618300000|2020-05-27 22:25:00|9128.84|9092.84|9129.49|9093.49|9130.99|9094.99|9116.7|9080.7|440
1590618600000|2020-05-27 22:30:00|9130.12|9094.12|9120.74|9084.74|9130.45|9094.45|9118.85|9082.85|333
1590618900000|2020-05-27 22:35:00|9120.71|9084.71|9128.42|9092.42|9128.6|9092.6|9118.2|9082.2|311
1590619200000|2020-05-27 22:40:00|9128.45|9092.45|9126.51|9090.51|9134.2|9098.2|9126.21|9090.21|355
1590619500000|2020-05-27 22:45:00|9126.4|9090.4|9114.65|9078.65|9126.4|9090.4|9113.78|9077.78|236
1590619800000|2020-05-27 22:50:00|9114.62|9078.62|9116.94|9080.94|9118.79|9082.79|9113.98|9077.98|272
1590620100000|2020-05-27 22:55:00|9116.83|9080.83|9115.8|9079.8|9116.85|9080.85|9105.19|9069.19|281
1590620400000|2020-05-27 23:00:00|9114.59|9078.59|9114.28|9078.28|9123.55|9087.55|9113.13|9077.13|336
1590620700000|2020-05-27 23:05:00|9114.19|9078.19|9116.18|9080.18|9116.83|9080.83|9113.03|9077.03|154
1590621000000|2020-05-27 23:10:00|9116.28|9080.28|9135.36|9099.36|9136.51|9100.51|9115.5|9079.5|334
1590621300000|2020-05-27 23:15:00|9135.37|9099.37|9137.49|9101.49|9139.77|9103.77|9134.32|9098.32|255
1590621600000|2020-05-27 23:20:00|9137.53|9101.53|9154.86|9118.86|9155.95|9119.95|9135.7|9099.7|415
1590621900000|2020-05-27 23:25:00|9154.83|9118.83|9154.13|9118.13|9158.22|9122.22|9154.13|9118.13|256
1590622200000|2020-05-27 23:30:00|9154.05|9118.05|9178.55|9142.55|9178.57|9142.57|9153.51|9117.51|225
1590622500000|2020-05-27 23:35:00|9178.54|9142.54|9196.66|9160.66|9213.35|9177.35|9177.36|9141.36|627
1590622800000|2020-05-27 23:40:00|9196.69|9160.69|9205.67|9169.67|9211.01|9175.01|9195.28|9159.28|513
1590623100000|2020-05-27 23:45:00|9206.5|9170.5|9203.07|9167.07|9219.31|9183.31|9201.68|9165.68|410
1590623400000|2020-05-27 23:50:00|9202.84|9166.84|9201.77|9165.77|9203.61|9167.61|9194.36|9158.36|316
1590623700000|2020-05-27 23:55:00|9201.72|9165.72|9225.81|9189.81|9225.81|9189.81|9200.45|9164.45|399
1590624000000|2020-05-28 00:00:00|9226.07|9190.07|9207.81|9171.81|9228.43|9192.43|9203.64|9167.64|507
1590624300000|2020-05-28 00:05:00|9208.03|9172.03|9200|9164|9208.03|9172.03|9192.53|9156.53|510
1590624600000|2020-05-28 00:10:00|9200.16|9164.16|9213.86|9177.86|9213.87|9177.87|9199.26|9163.26|337
1590624900000|2020-05-28 00:15:00|9213.87|9177.87|9220.29|9184.29|9221.3|9185.3|9210.39|9174.39|523
1590625200000|2020-05-28 00:20:00|9220.59|9184.59|9208.62|9172.62|9220.59|9184.59|9207.99|9171.99|531
1590625500000|2020-05-28 00:25:00|9208.46|9172.46|9218.85|9182.85|9220.76|9184.76|9207.38|9171.38|386
1590625800000|2020-05-28 00:30:00|9218.89|9182.89|9209.55|9173.55|9219|9183|9207.05|9171.05|330
1590626100000|2020-05-28 00:35:00|9209.52|9173.52|9211.01|9175.01|9211.2|9175.2|9203.9|9167.9|395
1590626400000|2020-05-28 00:40:00|9211.41|9175.41|9222.06|9186.06|9224.37|9188.37|9210.7|9174.7|496
1590626700000|2020-05-28 00:45:00|9222.08|9186.08|9210.5|9174.5|9222.15|9186.15|9207.63|9171.63|367
1590627000000|2020-05-28 00:50:00|9210.86|9174.86|9206.16|9170.16|9213.62|9177.62|9203.72|9167.72|396
1590627300000|2020-05-28 00:55:00|9206.2|9170.2|9293.49|9257.49|9303.29|9267.29|9206.2|9170.2|516
1590627600000|2020-05-28 01:00:00|9292.04|9256.04|9260.97|9224.97|9299.54|9263.54|9259.75|9223.75|755
1590627900000|2020-05-28 01:05:00|9262.12|9226.12|9255.14|9219.14|9267.81|9231.81|9248.77|9212.77|524
1590628200000|2020-05-28 01:10:00|9255.1|9219.1|9264.56|9228.56|9266.85|9230.85|9255.09|9219.09|415
1590628500000|2020-05-28 01:15:00|9265.65|9229.65|9265.8|9229.8|9265.94|9229.94|9255.48|9219.48|299
1590628800000|2020-05-28 01:20:00|9268.48|9232.48|9267.01|9231.01|9275.09|9239.09|9266.68|9230.68|215
1590629100000|2020-05-28 01:25:00|9267.31|9231.31|9253.95|9217.95|9267.4|9231.4|9253.07|9217.07|295
1590629400000|2020-05-28 01:30:00|9253.42|9217.42|9252.8|9216.8|9261.18|9225.18|9252.8|9216.8|426
1590629700000|2020-05-28 01:35:00|9252.61|9216.61|9252.3|9216.3|9255.31|9219.31|9248.27|9212.27|251
1590630000000|2020-05-28 01:40:00|9252.34|9216.34|9251.93|9215.93|9256.67|9220.67|9251.57|9215.57|278
1590630300000|2020-05-28 01:45:00|9251.94|9215.94|9250.86|9214.86|9255.26|9219.26|9250.5|9214.5|242
1590630600000|2020-05-28 01:50:00|9250.67|9214.67|9243.74|9207.74|9250.73|9214.73|9243.43|9207.43|357
1590630900000|2020-05-28 01:55:00|9243.73|9207.73|9239.49|9203.49|9246.84|9210.84|9239.49|9203.49|604
1590631200000|2020-05-28 02:00:00|9239.48|9203.48|9242.44|9206.44|9242.74|9206.74|9230.72|9194.72|507
1590631500000|2020-05-28 02:05:00|9242.53|9206.53|9246.89|9210.89|9247.96|9211.96|9241.7|9205.7|707
1590631800000|2020-05-28 02:10:00|9246.87|9210.87|9229.08|9193.08|9246.89|9210.89|9228.22|9192.22|664
1590632100000|2020-05-28 02:15:00|9228.57|9192.57|9211.35|9175.35|9233.5|9197.5|9209.63|9173.63|322
1590632400000|2020-05-28 02:20:00|9210.97|9174.97|9192.36|9156.36|9219.1|9183.1|9184.78|9148.78|672
1590632700000|2020-05-28 02:25:00|9192.32|9156.32|9203.81|9167.81|9205.47|9169.47|9191.47|9155.47|437
1590633000000|2020-05-28 02:30:00|9203.83|9167.83|9200.75|9164.75|9212.93|9176.93|9200.04|9164.04|248
1590633300000|2020-05-28 02:35:00|9200.77|9164.77|9210.37|9174.37|9210.94|9174.94|9198.89|9162.89|325
1590633600000|2020-05-28 02:40:00|9210.41|9174.41|9222.29|9186.29|9222.4|9186.4|9207.6|9171.6|362
1590633900000|2020-05-28 02:45:00|9222.4|9186.4|9206.58|9170.58|9222.43|9186.43|9206.28|9170.28|397
1590634200000|2020-05-28 02:50:00|9206.67|9170.67|9216.94|9180.94|9223.32|9187.32|9206.44|9170.44|264
1590634500000|2020-05-28 02:55:00|9219.01|9183.01|9222.81|9186.81|9223.22|9187.22|9213.88|9177.88|183
1590634800000|2020-05-28 03:00:00|9222.79|9186.79|9213.69|9177.69|9222.81|9186.81|9211.79|9175.79|190
1590635100000|2020-05-28 03:05:00|9213.16|9177.16|9204.85|9168.85|9214.38|9178.38|9204.32|9168.32|271
1590635400000|2020-05-28 03:10:00|9204.94|9168.94|9205.6|9169.6|9208.44|9172.44|9203.88|9167.88|312
1590635700000|2020-05-28 03:15:00|9207.71|9171.71|9206.95|9170.95|9211.62|9175.62|9204.82|9168.82|369
1590636000000|2020-05-28 03:20:00|9206.85|9170.85|9208.46|9172.46|9212.85|9176.85|9205|9169|504
1590636300000|2020-05-28 03:25:00|9207.73|9171.73|9207.47|9171.47|9212.65|9176.65|9206.28|9170.28|255
1590636600000|2020-05-28 03:30:00|9207.44|9171.44|9199.35|9163.35|9207.44|9171.44|9197.3|9161.3|75
1590636900000|2020-05-28 03:35:00|9199.41|9163.41|9204.61|9168.61|9204.61|9168.61|9195.91|9159.91|230
1590637200000|2020-05-28 03:40:00|9204.55|9168.55|9195.68|9159.68|9208.14|9172.14|9194.43|9158.43|275
1590637500000|2020-05-28 03:45:00|9195.1|9159.1|9192.57|9156.57|9196.25|9160.25|9189.03|9153.03|294
1590637800000|2020-05-28 03:50:00|9192.6|9156.6|9183.66|9147.66|9193.17|9157.17|9178.71|9142.71|321
1590638100000|2020-05-28 03:55:00|9183.67|9147.67|9186.19|9150.19|9186.73|9150.73|9180.44|9144.44|213
1590638400000|2020-05-28 04:00:00|9186|9150|9181.57|9145.57|9186|9150|9169.57|9133.57|414
1590638700000|2020-05-28 04:05:00|9181.51|9145.51|9196.12|9160.12|9197.78|9161.78|9179.01|9143.01|245
1590639000000|2020-05-28 04:10:00|9196.15|9160.15|9200.01|9164.01|9205.01|9169.01|9196.15|9160.15|543
1590639300000|2020-05-28 04:15:00|9200.08|9164.08|9203.39|9167.39|9203.88|9167.88|9197.03|9161.03|652
1590639600000|2020-05-28 04:20:00|9202.62|9166.62|9208.76|9172.76|9209.19|9173.19|9200.63|9164.63|246
1590639900000|2020-05-28 04:25:00|9208.74|9172.74|9213.88|9177.88|9214.03|9178.03|9204.05|9168.05|310
1590640200000|2020-05-28 04:30:00|9215.56|9179.56|9210.15|9174.15|9215.85|9179.85|9209.83|9173.83|351
1590640500000|2020-05-28 04:35:00|9210.19|9174.19|9197.15|9161.15|9210.21|9174.21|9196.38|9160.38|441
1590640800000|2020-05-28 04:40:00|9197.5|9161.5|9190.97|9154.97|9197.91|9161.91|9190.63|9154.63|393
1590641100000|2020-05-28 04:45:00|9190.88|9154.88|9193.63|9157.63|9196.14|9160.14|9188.96|9152.96|386
1590641400000|2020-05-28 04:50:00|9193.73|9157.73|9195.43|9159.43|9196.16|9160.16|9185.48|9149.48|211
1590641700000|2020-05-28 04:55:00|9195.45|9159.45|9199.49|9163.49|9202.16|9166.16|9195.25|9159.25|138
1590642000000|2020-05-28 05:00:00|9199.33|9163.33|9189.62|9153.62|9199.49|9163.49|9187.54|9151.54|168
1590642300000|2020-05-28 05:05:00|9190.62|9154.62|9188.76|9152.76|9191.56|9155.56|9187.98|9151.98|166
1590642600000|2020-05-28 05:10:00|9188.8|9152.8|9187.04|9151.04|9192.94|9156.94|9186.57|9150.57|328
1590642900000|2020-05-28 05:15:00|9186.79|9150.79|9180.49|9144.49|9186.79|9150.79|9180.37|9144.37|202
1590643200000|2020-05-28 05:20:00|9181.12|9145.12|9186.95|9150.95|9186.95|9150.95|9178.97|9142.97|214
1590643500000|2020-05-28 05:25:00|9188.05|9152.05|9179.24|9143.24|9189.87|9153.87|9179.24|9143.24|261
1590643800000|2020-05-28 05:30:00|9179.22|9143.22|9165.01|9129.01|9180.65|9144.65|9162.25|9126.25|377
1590644100000|2020-05-28 05:35:00|9165|9129|9166.49|9130.49|9168.21|9132.21|9144.77|9108.77|485
1590644400000|2020-05-28 05:40:00|9166.02|9130.02|9173.21|9137.21|9176.55|9140.55|9164.65|9128.65|541
1590644700000|2020-05-28 05:45:00|9173.25|9137.25|9175.72|9139.72|9176.85|9140.85|9169.84|9133.84|397
1590645000000|2020-05-28 05:50:00|9175.63|9139.63|9175.96|9139.96|9177.83|9141.83|9174.39|9138.39|116
1590645300000|2020-05-28 05:55:00|9175.94|9139.94|9184.21|9148.21|9190.18|9154.18|9175.94|9139.94|352
1590645600000|2020-05-28 06:00:00|9184.29|9148.29|9179.58|9143.58|9184.65|9148.65|9174.79|9138.79|219
1590645900000|2020-05-28 06:05:00|9179.47|9143.47|9182.79|9146.79|9185.8|9149.8|9177.67|9141.67|434
1590646200000|2020-05-28 06:10:00|9182.54|9146.54|9190.12|9154.12|9191.35|9155.35|9182.29|9146.29|245
1590646500000|2020-05-28 06:15:00|9190.85|9154.85|9187.1|9151.1|9192.6|9156.6|9185.08|9149.08|384
1590646800000|2020-05-28 06:20:00|9187.06|9151.06|9181.09|9145.09|9188.02|9152.02|9180.55|9144.55|241
1590647100000|2020-05-28 06:25:00|9181.07|9145.07|9180.78|9144.78|9185.88|9149.88|9180.78|9144.78|198
1590647400000|2020-05-28 06:30:00|9180.89|9144.89|9174.24|9138.24|9186|9150|9172.68|9136.68|172
1590647700000|2020-05-28 06:35:00|9173.98|9137.98|9174.15|9138.15|9177.55|9141.55|9173.18|9137.18|443
1590648000000|2020-05-28 06:40:00|9174.16|9138.16|9182.54|9146.54|9182.95|9146.95|9172.14|9136.14|341
1590648300000|2020-05-28 06:45:00|9182.5|9146.5|9182.29|9146.29|9182.5|9146.5|9177.03|9141.03|387
1590648600000|2020-05-28 06:50:00|9182.36|9146.36|9183.49|9147.49|9184.62|9148.62|9178.38|9142.38|240
1590648900000|2020-05-28 06:55:00|9183.62|9147.62|9184.99|9148.99|9188.7|9152.7|9181.01|9145.01|311
1590649200000|2020-05-28 07:00:00|9185.16|9149.16|9193.03|9157.03|9193.03|9157.03|9184.7|9148.7|256
1590649500000|2020-05-28 07:05:00|9193.06|9157.06|9191.15|9155.15|9193.79|9157.79|9191.15|9155.15|153
1590649800000|2020-05-28 07:10:00|9191.11|9155.11|9186.23|9150.23|9191.11|9155.11|9185.13|9149.13|285
1590650100000|2020-05-28 07:15:00|9186.19|9150.19|9193.63|9157.63|9195.6|9159.6|9184.88|9148.88|244
1590650400000|2020-05-28 07:20:00|9193.7|9157.7|9192.92|9156.92|9195.19|9159.19|9190.79|9154.79|109
1590650700000|2020-05-28 07:25:00|9192.87|9156.87|9198.98|9162.98|9198.98|9162.98|9190.95|9154.95|184
1590651000000|2020-05-28 07:30:00|9198.74|9162.74|9179.05|9143.05|9198.74|9162.74|9179.05|9143.05|142
1590651300000|2020-05-28 07:35:00|9176.8|9140.8|9161.65|9125.65|9177.73|9141.73|9161.65|9125.65|202
1590651600000|2020-05-28 07:40:00|9161.73|9125.73|9152.8|9116.8|9162.04|9126.04|9151.02|9115.02|468
1590651900000|2020-05-28 07:45:00|9152.93|9116.93|9157.66|9121.66|9158.16|9122.16|9146.93|9110.93|337
1590652200000|2020-05-28 07:50:00|9157.72|9121.72|9155.82|9119.82|9159.71|9123.71|9155.05|9119.05|243
1590652500000|2020-05-28 07:55:00|9155.85|9119.85|9164.28|9128.28|9165.42|9129.42|9153.38|9117.38|161
1590652800000|2020-05-28 08:00:00|9164.27|9128.27|9145.14|9109.14|9164.28|9128.28|9140.05|9104.05|407
1590653100000|2020-05-28 08:05:00|9145.55|9109.55|9151.04|9115.04|9151.17|9115.17|9133.82|9097.82|470
1590653400000|2020-05-28 08:10:00|9151.17|9115.17|9159.94|9123.94|9161.33|9125.33|9150.57|9114.57|475
1590653700000|2020-05-28 08:15:00|9159.95|9123.95|9157.96|9121.96|9160.22|9124.22|9152.36|9116.36|311
1590654000000|2020-05-28 08:20:00|9158.35|9122.35|9167.55|9131.55|9168.45|9132.45|9157.91|9121.91|185
1590654300000|2020-05-28 08:25:00|9167.42|9131.42|9185.01|9149.01|9185.39|9149.39|9166.74|9130.74|333
1590654600000|2020-05-28 08:30:00|9184.83|9148.83|9185.9|9149.9|9186.87|9150.87|9180.62|9144.62|391
1590654900000|2020-05-28 08:35:00|9185.94|9149.94|9187.97|9151.97|9196.82|9160.82|9185.69|9149.69|308
1590655200000|2020-05-28 08:40:00|9187.94|9151.94|9186.38|9150.38|9190.15|9154.15|9185.64|9149.64|233
1590655500000|2020-05-28 08:45:00|9186.31|9150.31|9192.15|9156.15|9192.89|9156.89|9185.75|9149.75|309
1590655800000|2020-05-28 08:50:00|9192.13|9156.13|9192.61|9156.61|9193.23|9157.23|9189|9153|135
1590656100000|2020-05-28 08:55:00|9192.51|9156.51|9203.18|9167.18|9203.29|9167.29|9191.15|9155.15|266
1590656400000|2020-05-28 09:00:00|9203.23|9167.23|9196.83|9160.83|9206.24|9170.24|9196.83|9160.83|287
1590656700000|2020-05-28 09:05:00|9196.68|9160.68|9202.18|9166.18|9202.25|9166.25|9196.68|9160.68|178
1590657000000|2020-05-28 09:10:00|9202.1|9166.1|9203.33|9167.33|9208.29|9172.29|9201.66|9165.66|288
1590657300000|2020-05-28 09:15:00|9203.27|9167.27|9204.06|9168.06|9205.45|9169.45|9201.08|9165.08|372
1590657600000|2020-05-28 09:20:00|9203.98|9167.98|9206.52|9170.52|9208.05|9172.05|9203.8|9167.8|109
1590657900000|2020-05-28 09:25:00|9206.57|9170.57|9204.15|9168.15|9206.57|9170.57|9201.33|9165.33|95
1590658200000|2020-05-28 09:30:00|9204.09|9168.09|9200.38|9164.38|9204.85|9168.85|9197|9161|100
1590658500000|2020-05-28 09:35:00|9200.32|9164.32|9220.88|9184.88|9222.11|9186.11|9199.66|9163.66|258
1590658800000|2020-05-28 09:40:00|9220.89|9184.89|9213.37|9177.37|9221.09|9185.09|9207.35|9171.35|324
1590659100000|2020-05-28 09:45:00|9213.34|9177.34|9208.96|9172.96|9213.37|9177.37|9207.4|9171.4|302
1590659400000|2020-05-28 09:50:00|9209.03|9173.03|9206.65|9170.65|9209.89|9173.89|9206.47|9170.47|525
1590659700000|2020-05-28 09:55:00|9206.62|9170.62|9219.79|9183.79|9219.79|9183.79|9205.99|9169.99|399
1590660000000|2020-05-28 10:00:00|9219.85|9183.85|9210.36|9174.36|9220.07|9184.07|9209.37|9173.37|289
1590660300000|2020-05-28 10:05:00|9211|9175|9209.9|9173.9|9211.02|9175.02|9207.5|9171.5|376
1590660600000|2020-05-28 10:10:00|9209.81|9173.81|9211.31|9175.31|9211.31|9175.31|9203.8|9167.8|333
1590660900000|2020-05-28 10:15:00|9211.37|9175.37|9208.95|9172.95|9211.63|9175.63|9205.6|9169.6|286
1590661200000|2020-05-28 10:20:00|9209.65|9173.65|9206.71|9170.71|9209.99|9173.99|9206.27|9170.27|344
1590661500000|2020-05-28 10:25:00|9206.82|9170.82|9209.68|9173.68|9211.18|9175.18|9206.82|9170.82|647
1590661800000|2020-05-28 10:30:00|9209.67|9173.67|9207.38|9171.38|9210.32|9174.32|9207.38|9171.38|338
1590662100000|2020-05-28 10:35:00|9205.44|9169.44|9200.32|9164.32|9207.35|9171.35|9199.72|9163.72|156
1590662400000|2020-05-28 10:40:00|9200.85|9164.85|9201.67|9165.67|9202.27|9166.27|9199.63|9163.63|152
1590662700000|2020-05-28 10:45:00|9201.64|9165.64|9199.64|9163.64|9202.4|9166.4|9197.64|9161.64|121
1590663000000|2020-05-28 10:50:00|9199.86|9163.86|9190.24|9154.24|9199.86|9163.86|9189.43|9153.43|104
1590663300000|2020-05-28 10:55:00|9190|9154|9185.58|9149.58|9190.63|9154.63|9185.24|9149.24|198
1590663600000|2020-05-28 11:00:00|9185.42|9149.42|9176.28|9140.28|9189.47|9153.47|9176.28|9140.28|133
1590663900000|2020-05-28 11:05:00|9176.95|9140.95|9185.79|9149.79|9187.56|9151.56|9176.08|9140.08|237
1590664200000|2020-05-28 11:10:00|9186.01|9150.01|9201.87|9165.87|9202.77|9166.77|9183.39|9147.39|280
1590664500000|2020-05-28 11:15:00|9201.97|9165.97|9245.39|9209.39|9245.8|9209.8|9201.97|9165.97|474
1590664800000|2020-05-28 11:20:00|9246.35|9210.35|9246.64|9210.64|9250.47|9214.47|9241.57|9205.57|389
1590665100000|2020-05-28 11:25:00|9244.6|9208.6|9247.62|9211.62|9259.1|9223.1|9244.6|9208.6|567
1590665400000|2020-05-28 11:30:00|9247.58|9211.58|9245.18|9209.18|9252.77|9216.77|9243.33|9207.33|227
1590665700000|2020-05-28 11:35:00|9245.59|9209.59|9249.8|9213.8|9252.03|9216.03|9245.59|9209.59|289
1590666000000|2020-05-28 11:40:00|9249.38|9213.38|9265.83|9229.83|9266.64|9230.64|9248.01|9212.01|275
1590666300000|2020-05-28 11:45:00|9265.82|9229.82|9272.31|9236.31|9272.68|9236.68|9258.31|9222.31|481
1590666600000|2020-05-28 11:50:00|9272.25|9236.25|9282.73|9246.73|9283.83|9247.83|9265.55|9229.55|485
1590666900000|2020-05-28 11:55:00|9282.72|9246.72|9283.86|9247.86|9295.35|9259.35|9281.26|9245.26|625
1590667200000|2020-05-28 12:00:00|9283.56|9247.56|9278.03|9242.03|9288.64|9252.64|9275.57|9239.57|521
1590667500000|2020-05-28 12:05:00|9278.05|9242.05|9341.81|9305.81|9363.63|9327.63|9278.03|9242.03|643
1590667800000|2020-05-28 12:10:00|9341.71|9305.71|9371.36|9335.36|9390.11|9354.11|9340.39|9304.39|483
1590668100000|2020-05-28 12:15:00|9371.88|9335.88|9365.23|9329.23|9382.97|9346.97|9365.15|9329.15|535
1590668400000|2020-05-28 12:20:00|9366.52|9330.52|9370.93|9334.93|9374.95|9338.95|9365.92|9329.92|390
1590668700000|2020-05-28 12:25:00|9370.85|9334.85|9365.54|9329.54|9371.94|9335.94|9364.61|9328.61|189
1590669000000|2020-05-28 12:30:00|9365.43|9329.43|9368.3|9332.3|9375.44|9339.44|9364.87|9328.87|424
1590669300000|2020-05-28 12:35:00|9369.32|9333.32|9391.57|9355.57|9395.75|9359.75|9367.99|9331.99|453
1590669600000|2020-05-28 12:40:00|9391.6|9355.6|9424.85|9388.85|9439.09|9403.09|9384.36|9348.36|587
1590669900000|2020-05-28 12:45:00|9424.73|9388.73|9417.59|9381.59|9442.11|9406.11|9413.18|9377.18|449
1590670200000|2020-05-28 12:50:00|9417.43|9381.43|9430.25|9394.25|9436.56|9400.56|9417.33|9381.33|526
1590670500000|2020-05-28 12:55:00|9430.23|9394.23|9447.4|9411.4|9454.69|9418.69|9430.23|9394.23|441
1590670800000|2020-05-28 13:00:00|9447.45|9411.45|9433.1|9397.1|9468.88|9432.88|9429.1|9393.1|766
1590671100000|2020-05-28 13:05:00|9433.58|9397.58|9414.37|9378.37|9434.71|9398.71|9413.76|9377.76|559
1590671400000|2020-05-28 13:10:00|9414.2|9378.2|9412.6|9376.6|9419.51|9383.51|9411.46|9375.46|274
1590671700000|2020-05-28 13:15:00|9412.59|9376.59|9418.82|9382.82|9419.05|9383.05|9409.74|9373.74|325
1590672000000|2020-05-28 13:20:00|9418.91|9382.91|9422.6|9386.6|9424.63|9388.63|9417.97|9381.97|154
1590672300000|2020-05-28 13:25:00|9422.32|9386.32|9420.24|9384.24|9425.88|9389.88|9418.96|9382.96|121
1590672600000|2020-05-28 13:30:00|9419.32|9383.32|9423.79|9387.79|9423.79|9387.79|9418.1|9382.1|172
1590672900000|2020-05-28 13:35:00|9424.15|9388.15|9427.71|9391.71|9431.18|9395.18|9423.9|9387.9|243
1590673200000|2020-05-28 13:40:00|9427.51|9391.51|9423.93|9387.93|9429.95|9393.95|9423.93|9387.93|204
1590673500000|2020-05-28 13:45:00|9423.98|9387.98|9424.73|9388.73|9425.97|9389.97|9421.7|9385.7|218
1590673800000|2020-05-28 13:50:00|9423.26|9387.26|9426.33|9390.33|9426.44|9390.44|9420.52|9384.52|274
1590674100000|2020-05-28 13:55:00|9425.95|9389.95|9426.65|9390.65|9427.05|9391.05|9415.68|9379.68|215
1590674400000|2020-05-28 14:00:00|9426.67|9390.67|9455.41|9419.41|9458.88|9422.88|9426.67|9390.67|243
1590674700000|2020-05-28 14:05:00|9455.45|9419.45|9495.89|9459.89|9517.9|9481.9|9455.25|9419.25|581
1590675000000|2020-05-28 14:10:00|9495.9|9459.9|9485.96|9449.96|9497.49|9461.49|9472.46|9436.46|482
1590675300000|2020-05-28 14:15:00|9485.97|9449.97|9481.34|9445.34|9486.78|9450.78|9479.83|9443.83|207
1590675600000|2020-05-28 14:20:00|9481.54|9445.54|9489.62|9453.62|9493.25|9457.25|9481.54|9445.54|277
1590675900000|2020-05-28 14:25:00|9489.63|9453.63|9478.69|9442.69|9511.35|9475.35|9470.06|9434.06|493
1590676200000|2020-05-28 14:30:00|9478.63|9442.63|9457.02|9421.02|9479.96|9443.96|9453.03|9417.03|301
1590676500000|2020-05-28 14:35:00|9457.43|9421.43|9461.66|9425.66|9464.36|9428.36|9452.07|9416.07|481
1590676800000|2020-05-28 14:40:00|9461.75|9425.75|9459.93|9423.93|9465.98|9429.98|9459.93|9423.93|234
1590677100000|2020-05-28 14:45:00|9460.23|9424.23|9464.19|9428.19|9464.86|9428.86|9453.33|9417.33|457
1590677400000|2020-05-28 14:50:00|9464.21|9428.21|9482.25|9446.25|9486.48|9450.48|9464.09|9428.09|466
1590677700000|2020-05-28 14:55:00|9481.56|9445.56|9487.49|9451.49|9488.2|9452.2|9481.04|9445.04|254
1590678000000|2020-05-28 15:00:00|9487.55|9451.55|9468.57|9432.57|9497.93|9461.93|9468.54|9432.54|317
1590678300000|2020-05-28 15:05:00|9468.14|9432.14|9467.13|9431.13|9471.26|9435.26|9463.03|9427.03|404
1590678600000|2020-05-28 15:10:00|9467.38|9431.38|9467.72|9431.72|9469.63|9433.63|9464.84|9428.84|330
1590678900000|2020-05-28 15:15:00|9467.81|9431.81|9485.13|9449.13|9485.13|9449.13|9467.55|9431.55|452
1590679200000|2020-05-28 15:20:00|9484.48|9448.48|9478.4|9442.4|9487.8|9451.8|9478.39|9442.39|152
1590679500000|2020-05-28 15:25:00|9478.45|9442.45|9497.38|9461.38|9497.38|9461.38|9475.33|9439.33|369
1590679800000|2020-05-28 15:30:00|9497.17|9461.17|9489.1|9453.1|9501.7|9465.7|9488.13|9452.13|423
1590680100000|2020-05-28 15:35:00|9489.19|9453.19|9488.49|9452.49|9505.95|9469.95|9488.08|9452.08|516
1590680400000|2020-05-28 15:40:00|9488.2|9452.2|9522.79|9486.79|9532.21|9496.21|9488.2|9452.2|586
1590680700000|2020-05-28 15:45:00|9522.69|9486.69|9491.95|9455.95|9522.69|9486.69|9487.8|9451.8|506
1590681000000|2020-05-28 15:50:00|9491.63|9455.63|9496.51|9460.51|9506.7|9470.7|9489.98|9453.98|416
1590681300000|2020-05-28 15:55:00|9496.48|9460.48|9517.36|9481.36|9527.88|9491.88|9495.83|9459.83|363
1590681600000|2020-05-28 16:00:00|9518.59|9482.59|9503.16|9467.16|9547.45|9511.45|9489.14|9453.14|839
1590681900000|2020-05-28 16:05:00|9502.73|9466.73|9481.81|9445.81|9503.13|9467.13|9480.57|9444.57|617
1590682200000|2020-05-28 16:10:00|9481.67|9445.67|9493.58|9457.58|9495.02|9459.02|9481.67|9445.67|499
1590682500000|2020-05-28 16:15:00|9493.64|9457.64|9496.62|9460.62|9508.09|9472.09|9492.55|9456.55|487
1590682800000|2020-05-28 16:20:00|9493.29|9457.29|9484.89|9448.89|9498.19|9462.19|9481.94|9445.94|388
1590683100000|2020-05-28 16:25:00|9484.9|9448.9|9469|9433|9487.05|9451.05|9469|9433|515
1590683400000|2020-05-28 16:30:00|9470.53|9434.53|9484.5|9448.5|9486.38|9450.38|9470.53|9434.53|463
1590683700000|2020-05-28 16:35:00|9484.51|9448.51|9492.56|9456.56|9494.91|9458.91|9481.02|9445.02|377
1590684000000|2020-05-28 16:40:00|9491.85|9455.85|9481.7|9445.7|9494.73|9458.73|9481.66|9445.66|440
1590684300000|2020-05-28 16:45:00|9482.95|9446.95|9468.54|9432.54|9483.2|9447.2|9462.61|9426.61|469
1590684600000|2020-05-28 16:50:00|9468.42|9432.42|9470.46|9434.46|9472.17|9436.17|9466.94|9430.94|216
1590684900000|2020-05-28 16:55:00|9470.47|9434.47|9469.5|9433.5|9475.26|9439.26|9468.71|9432.71|312
1590685200000|2020-05-28 17:00:00|9469.41|9433.41|9478.8|9442.8|9481.47|9445.47|9469.41|9433.41|192
1590685500000|2020-05-28 17:05:00|9479.19|9443.19|9473.62|9437.62|9483.04|9447.04|9473.62|9437.62|201
1590685800000|2020-05-28 17:10:00|9473.64|9437.64|9480.68|9444.68|9481.7|9445.7|9472.1|9436.1|323
1590686100000|2020-05-28 17:15:00|9480.96|9444.96|9483.4|9447.4|9483.47|9447.47|9477.75|9441.75|202
1590686400000|2020-05-28 17:20:00|9483.43|9447.43|9486.45|9450.45|9488.51|9452.51|9483.36|9447.36|271
1590686700000|2020-05-28 17:25:00|9486.64|9450.64|9473.15|9437.15|9487.91|9451.91|9471.54|9435.54|206
1590687000000|2020-05-28 17:30:00|9473.49|9437.49|9471.84|9435.84|9475.81|9439.81|9471.81|9435.81|261
1590687300000|2020-05-28 17:35:00|9471.8|9435.8|9471.86|9435.86|9474.9|9438.9|9470.39|9434.39|296
1590687600000|2020-05-28 17:40:00|9471.84|9435.84|9488.45|9452.45|9488.91|9452.91|9471.82|9435.82|287
1590687900000|2020-05-28 17:45:00|9487.97|9451.97|9492.64|9456.64|9493.19|9457.19|9487.96|9451.96|218
1590688200000|2020-05-28 17:50:00|9492.62|9456.62|9490.77|9454.77|9494.01|9458.01|9485.98|9449.98|323
1590688500000|2020-05-28 17:55:00|9490.8|9454.8|9487.78|9451.78|9492.14|9456.14|9486.75|9450.75|251
1590688800000|2020-05-28 18:00:00|9487.95|9451.95|9492.49|9456.49|9496.13|9460.13|9487.95|9451.95|228
1590689100000|2020-05-28 18:05:00|9492.53|9456.53|9486.65|9450.65|9493.43|9457.43|9486.63|9450.63|263
1590689400000|2020-05-28 18:10:00|9486.64|9450.64|9475.62|9439.62|9486.65|9450.65|9473.13|9437.13|437
1590689700000|2020-05-28 18:15:00|9475.66|9439.66|9470.79|9434.79|9476.08|9440.08|9469.5|9433.5|252
1590690000000|2020-05-28 18:20:00|9470.73|9434.73|9470.37|9434.37|9477.06|9441.06|9469.86|9433.86|259
1590690300000|2020-05-28 18:25:00|9470.38|9434.38|9469.55|9433.55|9471.94|9435.94|9468.46|9432.46|268
1590690600000|2020-05-28 18:30:00|9469.42|9433.42|9473.17|9437.17|9473.47|9437.47|9467.91|9431.91|196
1590690900000|2020-05-28 18:35:00|9473.12|9437.12|9471.46|9435.46|9474|9438|9471.13|9435.13|160
1590691200000|2020-05-28 18:40:00|9471.54|9435.54|9458.18|9422.18|9472.9|9436.9|9458.17|9422.17|189
1590691500000|2020-05-28 18:45:00|9458.17|9422.17|9461.96|9425.96|9462.37|9426.37|9457.52|9421.52|179
1590691800000|2020-05-28 18:50:00|9462.37|9426.37|9467.15|9431.15|9470.25|9434.25|9461.7|9425.7|215
1590692100000|2020-05-28 18:55:00|9466.08|9430.08|9451.72|9415.72|9467.24|9431.24|9451.59|9415.59|237
1590692400000|2020-05-28 19:00:00|9450.09|9414.09|9455.59|9419.59|9464.1|9428.1|9431.57|9395.57|398
1590692700000|2020-05-28 19:05:00|9456.97|9420.97|9468.74|9432.74|9469.83|9433.83|9455.76|9419.76|240
1590693000000|2020-05-28 19:10:00|9468.75|9432.75|9471.42|9435.42|9480.27|9444.27|9468.75|9432.75|213
1590693300000|2020-05-28 19:15:00|9471.43|9435.43|9464.85|9428.85|9471.43|9435.43|9462.76|9426.76|402
1590693600000|2020-05-28 19:20:00|9464.8|9428.8|9491.8|9455.8|9492.28|9456.28|9464.69|9428.69|321
1590693900000|2020-05-28 19:25:00|9491.88|9455.88|9483.72|9447.72|9496.22|9460.22|9483.5|9447.5|214
1590694200000|2020-05-28 19:30:00|9483.54|9447.54|9481.08|9445.08|9486.98|9450.98|9478.11|9442.11|209
1590694500000|2020-05-28 19:35:00|9481.79|9445.79|9486.43|9450.43|9486.83|9450.83|9481.13|9445.13|147
1590694800000|2020-05-28 19:40:00|9486.41|9450.41|9478.11|9442.11|9486.41|9450.41|9476.88|9440.88|262
1590695100000|2020-05-28 19:45:00|9478.14|9442.14|9477.18|9441.18|9478.63|9442.63|9476.06|9440.06|111
1590695400000|2020-05-28 19:50:00|9477.13|9441.13|9480.06|9444.06|9480.49|9444.49|9471.9|9435.9|188
1590695700000|2020-05-28 19:55:00|9481.14|9445.14|9474.07|9438.07|9491.61|9455.61|9473.51|9437.51|173
1590696000000|2020-05-28 20:00:00|9474|9438|9475.16|9439.16|9479.79|9443.79|9473.81|9437.81|244
1590696300000|2020-05-28 20:05:00|9475.38|9439.38|9472.54|9436.54|9475.69|9439.69|9470.76|9434.76|301
1590696600000|2020-05-28 20:10:00|9472.57|9436.57|9474.34|9438.34|9474.35|9438.35|9470.74|9434.74|127
1590696900000|2020-05-28 20:15:00|9474.32|9438.32|9471.52|9435.52|9474.51|9438.51|9471.16|9435.16|104
1590697200000|2020-05-28 20:20:00|9472.17|9436.17|9472.6|9436.6|9473.73|9437.73|9472.16|9436.16|55
1590697500000|2020-05-28 20:25:00|9472.74|9436.74|9451.85|9415.85|9472.74|9436.74|9450.53|9414.53|149
1590697800000|2020-05-28 20:30:00|9450.87|9414.87|9445.98|9409.98|9452.13|9416.13|9444.5|9408.5|132
1590698100000|2020-05-28 20:35:00|9445.52|9409.52|9449.38|9413.38|9451.12|9415.12|9444.88|9408.88|230
1590698400000|2020-05-28 20:40:00|9448.57|9412.57|9447.48|9411.48|9449.12|9413.12|9444.83|9408.83|145
1590698700000|2020-05-28 20:45:00|9447.53|9411.53|9459.63|9423.63|9462.27|9426.27|9446.98|9410.98|172
1590699000000|2020-05-28 20:50:00|9460.4|9424.4|9457.49|9421.49|9461.05|9425.05|9456.37|9420.37|199
1590699300000|2020-05-28 20:55:00|9457.79|9421.79|9465.07|9429.07|9466.27|9430.27|9456.82|9420.82|263
1590699600000|2020-05-28 21:00:00|9465.04|9429.04|9467.56|9431.56|9468.13|9432.13|9464.5|9428.5|176
1590699900000|2020-05-28 21:05:00|9467.5|9431.5|9466.35|9430.35|9468.46|9432.46|9464.4|9428.4|239
1590700200000|2020-05-28 21:10:00|9466.34|9430.34|9457.4|9421.4|9466.41|9430.41|9457.4|9421.4|269
1590700500000|2020-05-28 21:15:00|9457.35|9421.35|9473.92|9437.92|9501.15|9465.15|9457.25|9421.25|281
1590700800000|2020-05-28 21:20:00|9473.87|9437.87|9461.35|9425.35|9474.06|9438.06|9460.61|9424.61|339
1590701100000|2020-05-28 21:25:00|9461.34|9425.34|9456.25|9420.25|9463.15|9427.15|9455.46|9419.46|78
1590701400000|2020-05-28 21:30:00|9454.64|9418.64|9455.29|9419.29|9457.02|9421.02|9452.17|9416.17|203
1590701700000|2020-05-28 21:35:00|9455.33|9419.33|9442.61|9406.61|9455.77|9419.77|9439.7|9403.7|184
1590702000000|2020-05-28 21:40:00|9442.5|9406.5|9449.76|9413.76|9451.9|9415.9|9438.14|9402.14|153
1590702300000|2020-05-28 21:45:00|9449.95|9413.95|9458.37|9422.37|9458.37|9422.37|9449.95|9413.95|182
1590702600000|2020-05-28 21:50:00|9458.03|9422.03|9462.69|9426.69|9463.75|9427.75|9457.18|9421.18|138
1590702900000|2020-05-28 21:55:00|9463.57|9427.57|9457.97|9421.97|9463.57|9427.57|9456.03|9420.03|141
1590703200000|2020-05-28 22:00:00|9458.17|9422.17|9467.22|9431.22|9467.31|9431.31|9457.77|9421.77|257
1590703500000|2020-05-28 22:05:00|9467.24|9431.24|9464.06|9428.06|9476.18|9440.18|9464.06|9428.06|384
1590703800000|2020-05-28 22:10:00|9463.98|9427.98|9477.1|9441.1|9477.17|9441.17|9462.62|9426.62|383
1590704100000|2020-05-28 22:15:00|9478.41|9442.41|9477.65|9441.65|9479.75|9443.75|9475.95|9439.95|207
1590704400000|2020-05-28 22:20:00|9477.61|9441.61|9482.99|9446.99|9483.42|9447.42|9476.79|9440.79|368
1590704700000|2020-05-28 22:25:00|9483.17|9447.17|9486.75|9450.75|9487.75|9451.75|9482.92|9446.92|193
1590705000000|2020-05-28 22:30:00|9486.88|9450.88|9510.82|9474.82|9513.12|9477.12|9486.75|9450.75|404
1590705300000|2020-05-28 22:35:00|9510.8|9474.8|9516|9480|9524.02|9488.02|9507.46|9471.46|724
1590705600000|2020-05-28 22:40:00|9516.01|9480.01|9539.73|9503.73|9541.47|9505.47|9515.99|9479.99|569
1590705900000|2020-05-28 22:45:00|9539.74|9503.74|9529.1|9493.1|9567.81|9531.81|9516.87|9480.87|842
1590706200000|2020-05-28 22:50:00|9529.2|9493.2|9502.76|9466.76|9530.38|9494.38|9502.76|9466.76|571
1590706500000|2020-05-28 22:55:00|9503.37|9467.37|9507.36|9471.36|9508.46|9472.46|9502.39|9466.39|344
1590706800000|2020-05-28 23:00:00|9505.76|9469.76|9524.13|9488.13|9540.31|9504.31|9505.76|9469.76|403
1590707100000|2020-05-28 23:05:00|9524.14|9488.14|9530.65|9494.65|9542.46|9506.46|9524.08|9488.08|422
1590707400000|2020-05-28 23:10:00|9533.02|9497.02|9555.72|9519.72|9558.08|9522.08|9532.14|9496.14|474
1590707700000|2020-05-28 23:15:00|9555.8|9519.8|9603.2|9567.2|9633.88|9597.88|9555.28|9519.28|835
1590708000000|2020-05-28 23:20:00|9603.19|9567.19|9599.61|9563.61|9609.5|9573.5|9596.84|9560.84|852
1590708300000|2020-05-28 23:25:00|9599.59|9563.59|9626.24|9590.24|9632.56|9596.56|9596.68|9560.68|532
1590708600000|2020-05-28 23:30:00|9626.1|9590.1|9607.47|9571.47|9641.52|9605.52|9603.8|9567.8|813
1590708900000|2020-05-28 23:35:00|9608.12|9572.12|9575.21|9539.21|9610.54|9574.54|9544.65|9508.65|864
1590709200000|2020-05-28 23:40:00|9575.22|9539.22|9582.85|9546.85|9585.52|9549.52|9573.09|9537.09|672
1590709500000|2020-05-28 23:45:00|9582.43|9546.43|9569.16|9533.16|9595.75|9559.75|9563.99|9527.99|658
1590709800000|2020-05-28 23:50:00|9569.35|9533.35|9584.21|9548.21|9587.17|9551.17|9569.35|9533.35|566
1590710100000|2020-05-28 23:55:00|9584.24|9548.24|9597.9|9561.9|9598|9562|9582.46|9546.46|703
1590710400000|2020-05-29 00:00:00|9597.27|9561.27|9610.3|9574.3|9622.93|9586.93|9596.9|9560.9|859
1590710700000|2020-05-29 00:05:00|9610.34|9574.34|9580.05|9544.05|9612.68|9576.68|9571.64|9535.64|532
1590711000000|2020-05-29 00:10:00|9580.36|9544.36|9579.73|9543.73|9580.43|9544.43|9571.2|9535.2|246
1590711300000|2020-05-29 00:15:00|9581.13|9545.13|9562.74|9526.74|9587.5|9551.5|9560.59|9524.59|304
1590711600000|2020-05-29 00:20:00|9562.92|9526.92|9555.41|9519.41|9563.61|9527.61|9554.62|9518.62|196
1590711900000|2020-05-29 00:25:00|9555.64|9519.64|9565.56|9529.56|9581.71|9545.71|9555.48|9519.48|523
1590712200000|2020-05-29 00:30:00|9565.42|9529.42|9602.87|9566.87|9607.61|9571.61|9564.6|9528.6|614
1590712500000|2020-05-29 00:35:00|9597.66|9561.66|9562.02|9526.02|9615.97|9579.97|9558.36|9522.36|820
1590712800000|2020-05-29 00:40:00|9561.89|9525.89|9544.17|9508.17|9565.68|9529.68|9543.74|9507.74|647
1590713100000|2020-05-29 00:45:00|9544.29|9508.29|9561.57|9525.57|9561.57|9525.57|9540.6|9504.6|608
1590713400000|2020-05-29 00:50:00|9561.46|9525.46|9526.66|9490.66|9563.44|9527.44|9525.99|9489.99|416
1590713700000|2020-05-29 00:55:00|9526.74|9490.74|9537.64|9501.64|9541.31|9505.31|9526.66|9490.66|353
1590714000000|2020-05-29 01:00:00|9538.63|9502.63|9552.09|9516.09|9552.74|9516.74|9531.5|9495.5|449
1590714300000|2020-05-29 01:05:00|9552.06|9516.06|9490.63|9454.63|9552.3|9516.3|9490.02|9454.02|533
1590714600000|2020-05-29 01:10:00|9490.74|9454.74|9501.84|9465.84|9510.92|9474.92|9490.74|9454.74|567
1590714900000|2020-05-29 01:15:00|9501.86|9465.86|9500.57|9464.57|9502.35|9466.35|9492.63|9456.63|513
1590715200000|2020-05-29 01:20:00|9500.45|9464.45|9502.16|9466.16|9509.53|9473.53|9500.45|9464.45|302
1590715500000|2020-05-29 01:25:00|9502.39|9466.39|9501.36|9465.36|9504.42|9468.42|9497.73|9461.73|380
1590715800000|2020-05-29 01:30:00|9500.64|9464.64|9521.53|9485.53|9522.83|9486.83|9500.57|9464.57|451
1590716100000|2020-05-29 01:35:00|9521.67|9485.67|9517.9|9481.9|9530.69|9494.69|9517.85|9481.85|325
1590716400000|2020-05-29 01:40:00|9517.92|9481.92|9504.13|9468.13|9519.62|9483.62|9504.13|9468.13|237
1590716700000|2020-05-29 01:45:00|9504.19|9468.19|9522.3|9486.3|9522.3|9486.3|9501.63|9465.63|333
1590717000000|2020-05-29 01:50:00|9523.03|9487.03|9531.33|9495.33|9536.92|9500.92|9522.39|9486.39|250
1590717300000|2020-05-29 01:55:00|9530.98|9494.98|9530.55|9494.55|9533.83|9497.83|9527.27|9491.27|302
1590717600000|2020-05-29 02:00:00|9530.48|9494.48|9537.64|9501.64|9542.87|9506.87|9529.53|9493.53|318
1590717900000|2020-05-29 02:05:00|9537.21|9501.21|9521.03|9485.03|9537.89|9501.89|9520.58|9484.58|271
1590718200000|2020-05-29 02:10:00|9520.96|9484.96|9518.54|9482.54|9523.92|9487.92|9518.53|9482.53|272
1590718500000|2020-05-29 02:15:00|9517.87|9481.87|9523.32|9487.32|9523.47|9487.47|9513.8|9477.8|258
1590718800000|2020-05-29 02:20:00|9523.01|9487.01|9526.04|9490.04|9528.48|9492.48|9522.68|9486.68|247
1590719100000|2020-05-29 02:25:00|9526.03|9490.03|9530.61|9494.61|9531.4|9495.4|9524.37|9488.37|222
1590719400000|2020-05-29 02:30:00|9529.32|9493.32|9546.89|9510.89|9547.68|9511.68|9525.52|9489.52|266
1590719700000|2020-05-29 02:35:00|9547.09|9511.09|9541.08|9505.08|9551.88|9515.88|9541.08|9505.08|268
1590720000000|2020-05-29 02:40:00|9541.51|9505.51|9528.12|9492.12|9541.97|9505.97|9528.12|9492.12|296
1590720300000|2020-05-29 02:45:00|9528.68|9492.68|9534.56|9498.56|9535.1|9499.1|9528.68|9492.68|370
1590720600000|2020-05-29 02:50:00|9534.53|9498.53|9530.13|9494.13|9535.97|9499.97|9530.13|9494.13|257
1590720900000|2020-05-29 02:55:00|9532.13|9496.13|9522.97|9486.97|9532.13|9496.13|9521.7|9485.7|100
1590721200000|2020-05-29 03:00:00|9522.68|9486.68|9541.21|9505.21|9541.4|9505.4|9521.62|9485.62|154
1590721500000|2020-05-29 03:05:00|9541.2|9505.2|9541|9505|9547.78|9511.78|9539.09|9503.09|269
1590721800000|2020-05-29 03:10:00|9540.93|9504.93|9529.53|9493.53|9541.23|9505.23|9527.31|9491.31|278
1590722100000|2020-05-29 03:15:00|9529.24|9493.24|9531.12|9495.12|9531.12|9495.12|9526.66|9490.66|239
1590722400000|2020-05-29 03:20:00|9531.08|9495.08|9520.03|9484.03|9531.35|9495.35|9519.5|9483.5|173
1590722700000|2020-05-29 03:25:00|9520.06|9484.06|9518.55|9482.55|9521.11|9485.11|9518.09|9482.09|85
1590723000000|2020-05-29 03:30:00|9518.35|9482.35|9514.28|9478.28|9518.36|9482.36|9514.28|9478.28|87
1590723300000|2020-05-29 03:35:00|9514.32|9478.32|9520.79|9484.79|9520.79|9484.79|9512.35|9476.35|194
1590723600000|2020-05-29 03:40:00|9520.86|9484.86|9524.94|9488.94|9526.88|9490.88|9519.31|9483.31|91
1590723900000|2020-05-29 03:45:00|9524.83|9488.83|9536.27|9500.27|9536.55|9500.55|9518.4|9482.4|189
1590724200000|2020-05-29 03:50:00|9536.15|9500.15|9547.8|9511.8|9547.9|9511.9|9533.38|9497.38|357
1590724500000|2020-05-29 03:55:00|9547.74|9511.74|9536.66|9500.66|9547.8|9511.8|9536.46|9500.46|277
1590724800000|2020-05-29 04:00:00|9536.62|9500.62|9547.96|9511.96|9547.96|9511.96|9535.38|9499.38|205
1590725100000|2020-05-29 04:05:00|9548.05|9512.05|9545.72|9509.72|9556.02|9520.02|9542.39|9506.39|212
1590725400000|2020-05-29 04:10:00|9545.59|9509.59|9546.4|9510.4|9548.82|9512.82|9541.36|9505.36|157
1590725700000|2020-05-29 04:15:00|9548.45|9512.45|9543.35|9507.35|9549.44|9513.44|9540.63|9504.63|193
1590726000000|2020-05-29 04:20:00|9543.87|9507.87|9540.67|9504.67|9546.02|9510.02|9538.67|9502.67|143
1590726300000|2020-05-29 04:25:00|9540.96|9504.96|9534.81|9498.81|9540.96|9504.96|9531.65|9495.65|88
1590726600000|2020-05-29 04:30:00|9534.21|9498.21|9535.19|9499.19|9535.52|9499.52|9526.85|9490.85|145
1590726900000|2020-05-29 04:35:00|9535.48|9499.48|9531.57|9495.57|9535.89|9499.89|9529.64|9493.64|296
1590727200000|2020-05-29 04:40:00|9531.6|9495.6|9523.98|9487.98|9531.69|9495.69|9523.63|9487.63|183
1590727500000|2020-05-29 04:45:00|9524.1|9488.1|9531.79|9495.79|9534.44|9498.44|9520.57|9484.57|146
1590727800000|2020-05-29 04:50:00|9531.8|9495.8|9514.68|9478.68|9531.8|9495.8|9511.45|9475.45|180
1590728100000|2020-05-29 04:55:00|9514.4|9478.4|9513.56|9477.56|9516.99|9480.99|9511.7|9475.7|237
1590728400000|2020-05-29 05:00:00|9513.55|9477.55|9513.82|9477.82|9514.06|9478.06|9511|9475|156
1590728700000|2020-05-29 05:05:00|9514.05|9478.05|9517.2|9481.2|9522.1|9486.1|9513.8|9477.8|138
1590729000000|2020-05-29 05:10:00|9516.77|9480.77|9505.47|9469.47|9518.52|9482.52|9502.78|9466.78|226
1590729300000|2020-05-29 05:15:00|9505.41|9469.41|9524.66|9488.66|9525.7|9489.7|9493.4|9457.4|433
1590729600000|2020-05-29 05:20:00|9524.59|9488.59|9524.31|9488.31|9526.53|9490.53|9521.5|9485.5|258
1590729900000|2020-05-29 05:25:00|9524.33|9488.33|9531.01|9495.01|9531.25|9495.25|9519.76|9483.76|212
1590730200000|2020-05-29 05:30:00|9531.03|9495.03|9541.51|9505.51|9542.62|9506.62|9531.02|9495.02|239
1590730500000|2020-05-29 05:35:00|9541.71|9505.71|9539.11|9503.11|9550.14|9514.14|9539.03|9503.03|417
1590730800000|2020-05-29 05:40:00|9539.1|9503.1|9534.34|9498.34|9539.11|9503.11|9531.91|9495.91|262
1590731100000|2020-05-29 05:45:00|9535.14|9499.14|9527.19|9491.19|9536.05|9500.05|9527.19|9491.19|255
1590731400000|2020-05-29 05:50:00|9527.58|9491.58|9529.28|9493.28|9531.78|9495.78|9525.63|9489.63|163
1590731700000|2020-05-29 05:55:00|9529.41|9493.41|9532.95|9496.95|9533.65|9497.65|9528.68|9492.68|204
1590732000000|2020-05-29 06:00:00|9532.73|9496.73|9532.08|9496.08|9532.73|9496.73|9523.95|9487.95|280
1590732300000|2020-05-29 06:05:00|9532.53|9496.53|9535.41|9499.41|9536.53|9500.53|9532.38|9496.38|190
1590732600000|2020-05-29 06:10:00|9535.97|9499.97|9539.3|9503.3|9539.39|9503.39|9533.4|9497.4|127
1590732900000|2020-05-29 06:15:00|9538.63|9502.63|9538.4|9502.4|9541.24|9505.24|9537.4|9501.4|151
1590733200000|2020-05-29 06:20:00|9538.36|9502.36|9540.03|9504.03|9541.17|9505.17|9537.21|9501.21|170
1590733500000|2020-05-29 06:25:00|9539.96|9503.96|9558.01|9522.01|9560.25|9524.25|9538.03|9502.03|293
1590733800000|2020-05-29 06:30:00|9558.02|9522.02|9560.06|9524.06|9560.98|9524.98|9555.25|9519.25|279
1590734100000|2020-05-29 06:35:00|9559.43|9523.43|9553.22|9517.22|9563.34|9527.34|9550.46|9514.46|326
1590734400000|2020-05-29 06:40:00|9552.94|9516.94|9548.61|9512.61|9554.62|9518.62|9546.54|9510.54|356
1590734700000|2020-05-29 06:45:00|9548.66|9512.66|9540.48|9504.48|9548.83|9512.83|9539.65|9503.65|317
1590735000000|2020-05-29 06:50:00|9540.46|9504.46|9544.11|9508.11|9544.11|9508.11|9537.68|9501.68|366
1590735300000|2020-05-29 06:55:00|9543.65|9507.65|9529.71|9493.71|9545.4|9509.4|9529.13|9493.13|302
1590735600000|2020-05-29 07:00:00|9529.73|9493.73|9532.36|9496.36|9532.83|9496.83|9526.33|9490.33|381
1590735900000|2020-05-29 07:05:00|9532.06|9496.06|9530.38|9494.38|9532.25|9496.25|9527.44|9491.44|274
1590736200000|2020-05-29 07:10:00|9529.36|9493.36|9552.74|9516.74|9552.74|9516.74|9529.2|9493.2|254
1590736500000|2020-05-29 07:15:00|9552.7|9516.7|9541.18|9505.18|9552.7|9516.7|9540.95|9504.95|218
1590736800000|2020-05-29 07:20:00|9541.22|9505.22|9543.61|9507.61|9545.69|9509.69|9540.31|9504.31|186
1590737100000|2020-05-29 07:25:00|9543.03|9507.03|9543.86|9507.86|9546.51|9510.51|9537.3|9501.3|224
1590737400000|2020-05-29 07:30:00|9543.91|9507.91|9543.69|9507.69|9544.6|9508.6|9540.95|9504.95|184
1590737700000|2020-05-29 07:35:00|9543.02|9507.02|9540.14|9504.14|9545.12|9509.12|9539.96|9503.96|270
1590738000000|2020-05-29 07:40:00|9540.62|9504.62|9534.71|9498.71|9540.62|9504.62|9532.53|9496.53|310
1590738300000|2020-05-29 07:45:00|9534.63|9498.63|9535.4|9499.4|9536.18|9500.18|9532.98|9496.98|278
1590738600000|2020-05-29 07:50:00|9535.57|9499.57|9538.25|9502.25|9542.19|9506.19|9534.94|9498.94|331
1590738900000|2020-05-29 07:55:00|9538.65|9502.65|9538.89|9502.89|9543.26|9507.26|9536.55|9500.55|224
1590739200000|2020-05-29 08:00:00|9539|9503|9553.5|9517.5|9554.53|9518.53|9535.45|9499.45|280
1590739500000|2020-05-29 08:05:00|9553.45|9517.45|9552.21|9516.21|9555.32|9519.32|9551|9515|148
1590739800000|2020-05-29 08:10:00|9552.24|9516.24|9581.25|9545.25|9584.05|9548.05|9549.08|9513.08|299
1590740100000|2020-05-29 08:15:00|9581.6|9545.6|9584.63|9548.63|9605.76|9569.76|9581.1|9545.1|527
1590740400000|2020-05-29 08:20:00|9584.78|9548.78|9473.43|9437.43|9584.78|9548.78|9465.52|9429.52|815
1590740700000|2020-05-29 08:25:00|9472.11|9436.11|9464.17|9428.17|9499.25|9463.25|9460.36|9424.36|938
1590741000000|2020-05-29 08:30:00|9466.25|9430.25|9472.68|9436.68|9476.72|9440.72|9446.85|9410.85|725
1590741300000|2020-05-29 08:35:00|9467.9|9431.9|9492.91|9456.91|9509.57|9473.57|9467.9|9431.9|759
1590741600000|2020-05-29 08:40:00|9492.27|9456.27|9497.51|9461.51|9499.5|9463.5|9486.39|9450.39|425
1590741900000|2020-05-29 08:45:00|9497.5|9461.5|9488.43|9452.43|9497.61|9461.61|9484.71|9448.71|315
1590742200000|2020-05-29 08:50:00|9488.23|9452.23|9485.62|9449.62|9488.75|9452.75|9482.11|9446.11|336
1590742500000|2020-05-29 08:55:00|9485.61|9449.61|9470.91|9434.91|9486.45|9450.45|9468.05|9432.05|192
1590742800000|2020-05-29 09:00:00|9470.68|9434.68|9477.55|9441.55|9479.86|9443.86|9464.22|9428.22|348
1590743100000|2020-05-29 09:05:00|9477.27|9441.27|9487.06|9451.06|9487.4|9451.4|9476.98|9440.98|207
1590743400000|2020-05-29 09:10:00|9487.37|9451.37|9482.69|9446.69|9489.46|9453.46|9482.46|9446.46|219
1590743700000|2020-05-29 09:15:00|9482.46|9446.46|9485.03|9449.03|9485.36|9449.36|9468.28|9432.28|331
1590744000000|2020-05-29 09:20:00|9485.16|9449.16|9487.26|9451.26|9491.25|9455.25|9483.4|9447.4|332
1590744300000|2020-05-29 09:25:00|9487.25|9451.25|9471.01|9435.01|9487.25|9451.25|9468.09|9432.09|255
1590744600000|2020-05-29 09:30:00|9470.83|9434.83|9472.84|9436.84|9482.08|9446.08|9466.33|9430.33|355
1590744900000|2020-05-29 09:35:00|9472.83|9436.83|9489.09|9453.09|9491.05|9455.05|9461.05|9425.05|335
1590745200000|2020-05-29 09:40:00|9489.15|9453.15|9486.15|9450.15|9489.22|9453.22|9482.86|9446.86|176
1590745500000|2020-05-29 09:45:00|9483.59|9447.59|9471.69|9435.69|9484.52|9448.52|9471.69|9435.69|241
1590745800000|2020-05-29 09:50:00|9471.71|9435.71|9479.66|9443.66|9481.67|9445.67|9469.8|9433.8|287
1590746100000|2020-05-29 09:55:00|9478.63|9442.63|9469.93|9433.93|9478.63|9442.63|9468.83|9432.83|114
1590746400000|2020-05-29 10:00:00|9465.13|9429.13|9473.85|9437.85|9474.88|9438.88|9450.08|9414.08|325
1590746700000|2020-05-29 10:05:00|9473.86|9437.86|9475.77|9439.77|9477.35|9441.35|9470.7|9434.7|237
1590747000000|2020-05-29 10:10:00|9475.73|9439.73|9480.14|9444.14|9482.23|9446.23|9474.41|9438.41|176
1590747300000|2020-05-29 10:15:00|9480.34|9444.34|9479|9443|9485.94|9449.94|9477.09|9441.09|206
1590747600000|2020-05-29 10:20:00|9478.69|9442.69|9471.5|9435.5|9479.63|9443.63|9465.1|9429.1|155
1590747900000|2020-05-29 10:25:00|9471.51|9435.51|9477.19|9441.19|9480.09|9444.09|9469.67|9433.67|149
1590748200000|2020-05-29 10:30:00|9477.12|9441.12|9461.52|9425.52|9477.12|9441.12|9461.52|9425.52|213
1590748500000|2020-05-29 10:35:00|9461.51|9425.51|9460.75|9424.75|9463.36|9427.36|9454.84|9418.84|206
1590748800000|2020-05-29 10:40:00|9460.65|9424.65|9445.39|9409.39|9460.65|9424.65|9440.47|9404.47|383
1590749100000|2020-05-29 10:45:00|9445.35|9409.35|9425.25|9389.25|9445.35|9409.35|9407.14|9371.14|464
1590749400000|2020-05-29 10:50:00|9423.9|9387.9|9388.12|9352.12|9424.3|9388.3|9382.45|9346.45|486
1590749700000|2020-05-29 10:55:00|9388.25|9352.25|9378.38|9342.38|9395.11|9359.11|9375.71|9339.71|569
1590750000000|2020-05-29 11:00:00|9378.12|9342.12|9399.96|9363.96|9400.03|9364.03|9360.53|9324.53|614
1590750300000|2020-05-29 11:05:00|9399.46|9363.46|9407.56|9371.56|9409.69|9373.69|9396.49|9360.49|411
1590750600000|2020-05-29 11:10:00|9406.79|9370.79|9403.53|9367.53|9409.72|9373.72|9401.89|9365.89|423
1590750900000|2020-05-29 11:15:00|9403.61|9367.61|9400.17|9364.17|9403.67|9367.67|9392.26|9356.26|395
1590751200000|2020-05-29 11:20:00|9400.24|9364.24|9415.34|9379.34|9418.3|9382.3|9398.93|9362.93|438
1590751500000|2020-05-29 11:25:00|9415.33|9379.33|9427.31|9391.31|9427.31|9391.31|9407.43|9371.43|355
1590751800000|2020-05-29 11:30:00|9427.38|9391.38|9425|9389|9429.2|9393.2|9420.53|9384.53|416
1590752100000|2020-05-29 11:35:00|9424.67|9388.67|9423.4|9387.4|9428.08|9392.08|9421|9385|357
1590752400000|2020-05-29 11:40:00|9423.39|9387.39|9416.42|9380.42|9423.39|9387.39|9416.42|9380.42|164
1590752700000|2020-05-29 11:45:00|9416.05|9380.05|9414|9378|9420.35|9384.35|9408.75|9372.75|262
1590753000000|2020-05-29 11:50:00|9414.24|9378.24|9408.25|9372.25|9414.24|9378.24|9405.5|9369.5|222
1590753300000|2020-05-29 11:55:00|9407.75|9371.75|9415.97|9379.97|9415.97|9379.97|9400.85|9364.85|244
1590753600000|2020-05-29 12:00:00|9416.02|9380.02|9399.61|9363.61|9417.32|9381.32|9396.15|9360.15|521
1590753900000|2020-05-29 12:05:00|9399.55|9363.55|9438.63|9402.63|9441.82|9405.82|9395.03|9359.03|585
1590754200000|2020-05-29 12:10:00|9438.89|9402.89|9450.9|9414.9|9451.79|9415.79|9433.65|9397.65|429
1590754500000|2020-05-29 12:15:00|9450.81|9414.81|9442.55|9406.55|9455.67|9419.67|9441.46|9405.46|298
1590754800000|2020-05-29 12:20:00|9442.13|9406.13|9460.26|9424.26|9460.68|9424.68|9441.84|9405.84|334
1590755100000|2020-05-29 12:25:00|9460.38|9424.38|9453.21|9417.21|9465.63|9429.63|9450.08|9414.08|336
1590755400000|2020-05-29 12:30:00|9452.62|9416.62|9445.79|9409.79|9453.37|9417.37|9445.72|9409.72|196
1590755700000|2020-05-29 12:35:00|9445.44|9409.44|9456.16|9420.16|9457.03|9421.03|9442.83|9406.83|242
1590756000000|2020-05-29 12:40:00|9457.19|9421.19|9450.84|9414.84|9458.08|9422.08|9450.84|9414.84|350
1590756300000|2020-05-29 12:45:00|9450.87|9414.87|9445.62|9409.62|9451.47|9415.47|9445.22|9409.22|208
1590756600000|2020-05-29 12:50:00|9445.61|9409.61|9428.11|9392.11|9448.52|9412.52|9427.44|9391.44|256
1590756900000|2020-05-29 12:55:00|9428.1|9392.1|9417.57|9381.57|9428.1|9392.1|9412.52|9376.52|408
1590757200000|2020-05-29 13:00:00|9420.19|9384.19|9418.92|9382.92|9421.71|9385.71|9405.12|9369.12|343
1590757500000|2020-05-29 13:05:00|9418.04|9382.04|9426.64|9390.64|9434.04|9398.04|9418.04|9382.04|351
1590757800000|2020-05-29 13:10:00|9426.67|9390.67|9444.73|9408.73|9444.73|9408.73|9413.97|9377.97|373
1590758100000|2020-05-29 13:15:00|9444.56|9408.56|9440.42|9404.42|9446.48|9410.48|9439.88|9403.88|217
1590758400000|2020-05-29 13:20:00|9440.43|9404.43|9440.82|9404.82|9440.82|9404.82|9435.91|9399.91|150
1590758700000|2020-05-29 13:25:00|9440.99|9404.99|9444.47|9408.47|9444.58|9408.58|9440.33|9404.33|172
1590759000000|2020-05-29 13:30:00|9444.49|9408.49|9432.25|9396.25|9444.65|9408.65|9430.53|9394.53|182
1590759300000|2020-05-29 13:35:00|9432.24|9396.24|9431.56|9395.56|9432.64|9396.64|9426.61|9390.61|210
1590759600000|2020-05-29 13:40:00|9431.59|9395.59|9422.83|9386.83|9432.19|9396.19|9420.47|9384.47|211
1590759900000|2020-05-29 13:45:00|9422.86|9386.86|9443.45|9407.45|9452.66|9416.66|9420.47|9384.47|378
1590760200000|2020-05-29 13:50:00|9443.63|9407.63|9450.22|9414.22|9450.22|9414.22|9443.63|9407.63|340
1590760500000|2020-05-29 13:55:00|9450.72|9414.72|9452.73|9416.73|9456.13|9420.13|9450.49|9414.49|265
1590760800000|2020-05-29 14:00:00|9452.7|9416.7|9453.2|9417.2|9453.9|9417.9|9449.73|9413.73|348
1590761100000|2020-05-29 14:05:00|9453.3|9417.3|9474.98|9438.98|9484.74|9448.74|9453.21|9417.21|456
1590761400000|2020-05-29 14:10:00|9475.08|9439.08|9470.75|9434.75|9475.08|9439.08|9468.39|9432.39|311
1590761700000|2020-05-29 14:15:00|9470.68|9434.68|9471.49|9435.49|9481.89|9445.89|9468.85|9432.85|323
1590762000000|2020-05-29 14:20:00|9471.52|9435.52|9472.4|9436.4|9473.48|9437.48|9469.18|9433.18|190
1590762300000|2020-05-29 14:25:00|9472.53|9436.53|9465.15|9429.15|9473.62|9437.62|9464.59|9428.59|256
1590762600000|2020-05-29 14:30:00|9465.13|9429.13|9456.21|9420.21|9467.38|9431.38|9456.21|9420.21|226
1590762900000|2020-05-29 14:35:00|9456.24|9420.24|9452.55|9416.55|9459.07|9423.07|9452.5|9416.5|334
1590763200000|2020-05-29 14:40:00|9452.54|9416.54|9455.35|9419.35|9455.35|9419.35|9441.63|9405.63|330
1590763500000|2020-05-29 14:45:00|9455.1|9419.1|9451.95|9415.95|9455.7|9419.7|9450.85|9414.85|269
1590763800000|2020-05-29 14:50:00|9451.94|9415.94|9447.94|9411.94|9456.43|9420.43|9446.48|9410.48|304
1590764100000|2020-05-29 14:55:00|9448.27|9412.27|9459.07|9423.07|9459.07|9423.07|9445.6|9409.6|275
1590764400000|2020-05-29 15:00:00|9459.1|9423.1|9460.49|9424.49|9460.79|9424.79|9457.79|9421.79|332
1590764700000|2020-05-29 15:05:00|9460.5|9424.5|9460.27|9424.27|9463.48|9427.48|9459.4|9423.4|317
1590765000000|2020-05-29 15:10:00|9460.25|9424.25|9445.59|9409.59|9460.25|9424.25|9444.84|9408.84|552
1590765300000|2020-05-29 15:15:00|9445.52|9409.52|9374|9338|9445.52|9409.52|9368.26|9332.26|383
1590765600000|2020-05-29 15:20:00|9374.75|9338.75|9393.15|9357.15|9393.22|9357.22|9362.23|9326.23|709
1590765900000|2020-05-29 15:25:00|9394.04|9358.04|9402.27|9366.27|9403.93|9367.93|9392.28|9356.28|411
1590766200000|2020-05-29 15:30:00|9406.45|9370.45|9397.85|9361.85|9416.96|9380.96|9397.85|9361.85|571
1590766500000|2020-05-29 15:35:00|9397.52|9361.52|9401.18|9365.18|9406.13|9370.13|9396.61|9360.61|379
1590766800000|2020-05-29 15:40:00|9402.5|9366.5|9391.01|9355.01|9402.5|9366.5|9390.88|9354.88|348
1590767100000|2020-05-29 15:45:00|9390.97|9354.97|9402.03|9366.03|9402.49|9366.49|9387.84|9351.84|293
1590767400000|2020-05-29 15:50:00|9402.1|9366.1|9405.85|9369.85|9406.07|9370.07|9400.1|9364.1|222
1590767700000|2020-05-29 15:55:00|9405.84|9369.84|9421.87|9385.87|9422.03|9386.03|9405.17|9369.17|188
1590768000000|2020-05-29 16:00:00|9421.9|9385.9|9451.1|9415.1|9452.43|9416.43|9414.29|9378.29|480
1590768300000|2020-05-29 16:05:00|9450.9|9414.9|9445.87|9409.87|9456.26|9420.26|9442.95|9406.95|475
1590768600000|2020-05-29 16:10:00|9446.06|9410.06|9437.74|9401.74|9448.75|9412.75|9437.54|9401.54|271
1590768900000|2020-05-29 16:15:00|9437.28|9401.28|9438.11|9402.11|9441.47|9405.47|9434.07|9398.07|123
1590769200000|2020-05-29 16:20:00|9437.75|9401.75|9445.52|9409.52|9445.81|9409.81|9437.63|9401.63|189
1590769500000|2020-05-29 16:25:00|9444.96|9408.96|9441.97|9405.97|9450.55|9414.55|9440.7|9404.7|261
1590769800000|2020-05-29 16:30:00|9442.04|9406.04|9432.71|9396.71|9443.13|9407.13|9431.34|9395.34|218
1590770100000|2020-05-29 16:35:00|9432.75|9396.75|9435.92|9399.92|9436.37|9400.37|9430.87|9394.87|153
1590770400000|2020-05-29 16:40:00|9435.54|9399.54|9433.55|9397.55|9438.37|9402.37|9432.28|9396.28|248
1590770700000|2020-05-29 16:45:00|9433.58|9397.58|9457.06|9421.06|9460.3|9424.3|9433.49|9397.49|376
1590771000000|2020-05-29 16:50:00|9457.14|9421.14|9458.4|9422.4|9461.67|9425.67|9454.34|9418.34|251
1590771300000|2020-05-29 16:55:00|9458.53|9422.53|9448.84|9412.84|9459.12|9423.12|9447.71|9411.71|276
1590771600000|2020-05-29 17:00:00|9448.8|9412.8|9438.54|9402.54|9448.8|9412.8|9438.29|9402.29|166
1590771900000|2020-05-29 17:05:00|9438.55|9402.55|9443.86|9407.86|9444.28|9408.28|9432.54|9396.54|248
1590772200000|2020-05-29 17:10:00|9444.09|9408.09|9456.4|9420.4|9457.05|9421.05|9443.92|9407.92|237
1590772500000|2020-05-29 17:15:00|9456.45|9420.45|9451.5|9415.5|9456.51|9420.51|9450.7|9414.7|322
1590772800000|2020-05-29 17:20:00|9451.77|9415.77|9461.56|9425.56|9466.56|9430.56|9451.5|9415.5|231
1590773100000|2020-05-29 17:25:00|9461.58|9425.58|9450.14|9414.14|9463.78|9427.78|9448.15|9412.15|356
1590773400000|2020-05-29 17:30:00|9450.22|9414.22|9447.43|9411.43|9455.32|9419.32|9447.31|9411.31|232
1590773700000|2020-05-29 17:35:00|9447.22|9411.22|9449.45|9413.45|9450.94|9414.94|9442.54|9406.54|237
1590774000000|2020-05-29 17:40:00|9449.49|9413.49|9447.64|9411.64|9449.92|9413.92|9442.31|9406.31|249
1590774300000|2020-05-29 17:45:00|9447.68|9411.68|9450.23|9414.23|9450.79|9414.79|9445.67|9409.67|225
1590774600000|2020-05-29 17:50:00|9450.21|9414.21|9449.71|9413.71|9452.64|9416.64|9448.52|9412.52|194
1590774900000|2020-05-29 17:55:00|9449.88|9413.88|9443.27|9407.27|9451.16|9415.16|9443.22|9407.22|230
1590775200000|2020-05-29 18:00:00|9443.22|9407.22|9431.83|9395.83|9443.23|9407.23|9431.56|9395.56|98
1590775500000|2020-05-29 18:05:00|9431.33|9395.33|9432.22|9396.22|9441.71|9405.71|9431.27|9395.27|187
1590775800000|2020-05-29 18:10:00|9431.96|9395.96|9425.73|9389.73|9433.16|9397.16|9421.63|9385.63|327
1590776100000|2020-05-29 18:15:00|9425.75|9389.75|9434.68|9398.68|9434.76|9398.76|9421.73|9385.73|204
1590776400000|2020-05-29 18:20:00|9434.71|9398.71|9442.78|9406.78|9442.78|9406.78|9434.21|9398.21|242
1590776700000|2020-05-29 18:25:00|9442.25|9406.25|9429.3|9393.3|9443.34|9407.34|9417.46|9381.46|360
1590777000000|2020-05-29 18:30:00|9429.65|9393.65|9427.07|9391.07|9439.67|9403.67|9423.98|9387.98|467
1590777300000|2020-05-29 18:35:00|9426.68|9390.68|9434.48|9398.48|9438.03|9402.03|9426.12|9390.12|386
1590777600000|2020-05-29 18:40:00|9432.08|9396.08|9430.18|9394.18|9436.74|9400.74|9426.21|9390.21|230
1590777900000|2020-05-29 18:45:00|9430.03|9394.03|9423.68|9387.68|9430.07|9394.07|9423.65|9387.65|114
1590778200000|2020-05-29 18:50:00|9423.53|9387.53|9445.69|9409.69|9445.69|9409.69|9420.7|9384.7|286
1590778500000|2020-05-29 18:55:00|9446.01|9410.01|9450.14|9414.14|9454.39|9418.39|9446.01|9410.01|272
1590778800000|2020-05-29 19:00:00|9449.8|9413.8|9446.45|9410.45|9450.15|9414.15|9439.69|9403.69|320
1590779100000|2020-05-29 19:05:00|9446.67|9410.67|9428.4|9392.4|9447.14|9411.14|9428.39|9392.39|305
1590779400000|2020-05-29 19:10:00|9428.47|9392.47|9437.47|9401.47|9437.83|9401.83|9428.39|9392.39|262
1590779700000|2020-05-29 19:15:00|9437.5|9401.5|9438.86|9402.86|9440.42|9404.42|9436.1|9400.1|126
1590780000000|2020-05-29 19:20:00|9438.73|9402.73|9437.7|9401.7|9438.89|9402.89|9434.38|9398.38|153
1590780300000|2020-05-29 19:25:00|9437.34|9401.34|9432.04|9396.04|9437.7|9401.7|9428.3|9392.3|115
1590780600000|2020-05-29 19:30:00|9432.08|9396.08|9431.57|9395.57|9435.84|9399.84|9429.45|9393.45|183
1590780900000|2020-05-29 19:35:00|9431.53|9395.53|9430.21|9394.21|9431.53|9395.53|9424.1|9388.1|401
1590781200000|2020-05-29 19:40:00|9430.23|9394.23|9417.83|9381.83|9431.65|9395.65|9417.83|9381.83|318
1590781500000|2020-05-29 19:45:00|9417.75|9381.75|9423.03|9387.03|9423.9|9387.9|9414.72|9378.72|478
1590781800000|2020-05-29 19:50:00|9422.78|9386.78|9424.41|9388.41|9427.51|9391.51|9417.61|9381.61|295
1590782100000|2020-05-29 19:55:00|9424.25|9388.25|9421.79|9385.79|9425.33|9389.33|9420.67|9384.67|193
1590782400000|2020-05-29 20:00:00|9421.6|9385.6|9418.48|9382.48|9421.6|9385.6|9408.19|9372.19|439
1590782700000|2020-05-29 20:05:00|9418.63|9382.63|9426.43|9390.43|9429.43|9393.43|9417.9|9381.9|475
1590783000000|2020-05-29 20:10:00|9426.39|9390.39|9432.53|9396.53|9432.56|9396.56|9424.46|9388.46|567
1590783300000|2020-05-29 20:15:00|9432.56|9396.56|9437.77|9401.77|9440.23|9404.23|9432.53|9396.53|278
1590783600000|2020-05-29 20:20:00|9437.92|9401.92|9436.68|9400.68|9438.33|9402.33|9429.17|9393.17|451
1590783900000|2020-05-29 20:25:00|9436.59|9400.59|9435.49|9399.49|9437.51|9401.51|9434.69|9398.69|581
1590784200000|2020-05-29 20:30:00|9435.55|9399.55|9432.83|9396.83|9436.62|9400.62|9431.47|9395.47|456
1590784500000|2020-05-29 20:35:00|9433.07|9397.07|9438.46|9402.46|9438.54|9402.54|9431.03|9395.03|420
1590784800000|2020-05-29 20:40:00|9437.96|9401.96|9439.68|9403.68|9440.67|9404.67|9436.91|9400.91|214
1590785100000|2020-05-29 20:45:00|9440.47|9404.47|9440.24|9404.24|9442.6|9406.6|9437.37|9401.37|445
1590785400000|2020-05-29 20:50:00|9440.25|9404.25|9438.07|9402.07|9441.85|9405.85|9436.92|9400.92|597
1590785700000|2020-05-29 20:55:00|9438.09|9402.09|9437.61|9401.61|9438.94|9402.94|9434.57|9398.57|408
1590822000000|2020-05-30 07:00:00|9566.26|9530.26|9552.28|9516.28|9567.16|9531.16|9550.64|9514.64|526
1590822300000|2020-05-30 07:05:00|9552.33|9516.33|9547.35|9511.35|9554.1|9518.1|9546.07|9510.07|531
1590822600000|2020-05-30 07:10:00|9547.3|9511.3|9548.88|9512.88|9549.8|9513.8|9538.55|9502.55|471
1590822900000|2020-05-30 07:15:00|9548.89|9512.89|9562.91|9526.91|9563.61|9527.61|9548.89|9512.89|528
1590823200000|2020-05-30 07:20:00|9562.99|9526.99|9570.3|9534.3|9571.79|9535.79|9562.99|9526.99|359
1590823500000|2020-05-30 07:25:00|9570.47|9534.47|9573.97|9537.97|9574.65|9538.65|9568.75|9532.75|368
1590823800000|2020-05-30 07:30:00|9574.09|9538.09|9572.77|9536.77|9579.27|9543.27|9571.25|9535.25|230
1590824100000|2020-05-30 07:35:00|9572.68|9536.68|9561.81|9525.81|9572.88|9536.88|9561.81|9525.81|225
1590824400000|2020-05-30 07:40:00|9561.79|9525.79|9555.26|9519.26|9562.79|9526.79|9555.26|9519.26|344
1590824700000|2020-05-30 07:45:00|9555.15|9519.15|9563.31|9527.31|9563.31|9527.31|9554.44|9518.44|213
1590825000000|2020-05-30 07:50:00|9563.3|9527.3|9571.64|9535.64|9571.88|9535.88|9563.3|9527.3|278
1590825300000|2020-05-30 07:55:00|9571.61|9535.61|9548.45|9512.45|9571.72|9535.72|9548.11|9512.11|420
1590825600000|2020-05-30 08:00:00|9548.41|9512.41|9567.03|9531.03|9567.04|9531.04|9546.85|9510.85|468
1590825900000|2020-05-30 08:05:00|9566.59|9530.59|9560.5|9524.5|9567.69|9531.69|9560.35|9524.35|395
1590826200000|2020-05-30 08:10:00|9560.59|9524.59|9560.13|9524.13|9562.13|9526.13|9559.06|9523.06|186
1590826500000|2020-05-30 08:15:00|9560.09|9524.09|9558.09|9522.09|9560.09|9524.09|9552.58|9516.58|350
1590826800000|2020-05-30 08:20:00|9558.02|9522.02|9570.48|9534.48|9570.61|9534.61|9555.6|9519.6|410
1590827100000|2020-05-30 08:25:00|9570.57|9534.57|9570.62|9534.62|9573.9|9537.9|9569.43|9533.43|394
1590827400000|2020-05-30 08:30:00|9570.97|9534.97|9571.25|9535.25|9573.38|9537.38|9565.69|9529.69|246
1590827700000|2020-05-30 08:35:00|9571.26|9535.26|9570.83|9534.83|9572.9|9536.9|9567.43|9531.43|121
1590828000000|2020-05-30 08:40:00|9570.87|9534.87|9567.26|9531.26|9571.9|9535.9|9564.82|9528.82|216
1590828300000|2020-05-30 08:45:00|9567.22|9531.22|9564.97|9528.97|9567.23|9531.23|9560.71|9524.71|200
1590828600000|2020-05-30 08:50:00|9564.98|9528.98|9555.53|9519.53|9564.98|9528.98|9554.93|9518.93|243
1590828900000|2020-05-30 08:55:00|9555.54|9519.54|9550.19|9514.19|9559.22|9523.22|9549.78|9513.78|180
1590829200000|2020-05-30 09:00:00|9550.11|9514.11|9543.99|9507.99|9556.83|9520.83|9543.7|9507.7|233
1590829500000|2020-05-30 09:05:00|9543.63|9507.63|9506.55|9470.55|9544.52|9508.52|9498.16|9462.16|594
1590829800000|2020-05-30 09:10:00|9506.56|9470.56|9510.29|9474.29|9510.64|9474.64|9504.19|9468.19|803
1590830100000|2020-05-30 09:15:00|9510.25|9474.25|9506.78|9470.78|9521.21|9485.21|9505.92|9469.92|382
1590830400000|2020-05-30 09:20:00|9507.1|9471.1|9533.87|9497.87|9533.87|9497.87|9504.46|9468.46|418
1590830700000|2020-05-30 09:25:00|9533.91|9497.91|9521.91|9485.91|9533.91|9497.91|9520.67|9484.67|300
1590831000000|2020-05-30 09:30:00|9522.18|9486.18|9522.28|9486.28|9525.57|9489.57|9521.91|9485.91|319
1590831300000|2020-05-30 09:35:00|9522.47|9486.47|9511.17|9475.17|9523.97|9487.97|9510.44|9474.44|254
1590831600000|2020-05-30 09:40:00|9511.12|9475.12|9521.51|9485.51|9521.91|9485.91|9506.69|9470.69|418
1590831900000|2020-05-30 09:45:00|9521.4|9485.4|9519.05|9483.05|9526.93|9490.93|9519.05|9483.05|463
1590832200000|2020-05-30 09:50:00|9519.37|9483.37|9515.95|9479.95|9522.71|9486.71|9515.95|9479.95|354
1590832500000|2020-05-30 09:55:00|9515.92|9479.92|9515.59|9479.59|9518.56|9482.56|9513.08|9477.08|366
1590832800000|2020-05-30 10:00:00|9515.56|9479.56|9520.84|9484.84|9522.97|9486.97|9510.16|9474.16|335
1590833100000|2020-05-30 10:05:00|9520.83|9484.83|9524.69|9488.69|9530.66|9494.66|9520.83|9484.83|295
1590833400000|2020-05-30 10:10:00|9524.78|9488.78|9528.09|9492.09|9528.68|9492.68|9522.3|9486.3|336
1590833700000|2020-05-30 10:15:00|9528.29|9492.29|9544.49|9508.49|9549.74|9513.74|9528.09|9492.09|587
1590834000000|2020-05-30 10:20:00|9544.55|9508.55|9540.03|9504.03|9545.17|9509.17|9539.63|9503.63|414
1590834300000|2020-05-30 10:25:00|9539.86|9503.86|9538.21|9502.21|9543.87|9507.87|9536.09|9500.09|328
1590834600000|2020-05-30 10:30:00|9538.23|9502.23|9538.64|9502.64|9539.49|9503.49|9534.64|9498.64|165
1590834900000|2020-05-30 10:35:00|9538.65|9502.65|9534.78|9498.78|9540.35|9504.35|9534.76|9498.76|139
1590835200000|2020-05-30 10:40:00|9534.79|9498.79|9525.5|9489.5|9535.25|9499.25|9525.5|9489.5|298
1590835500000|2020-05-30 10:45:00|9525.25|9489.25|9526.79|9490.79|9528.29|9492.29|9524.48|9488.48|225
1590835800000|2020-05-30 10:50:00|9526.84|9490.84|9541.1|9505.1|9541.22|9505.22|9525.15|9489.15|299
1590836100000|2020-05-30 10:55:00|9541.23|9505.23|9544.25|9508.25|9545.33|9509.33|9538.99|9502.99|320
1590836400000|2020-05-30 11:00:00|9544.37|9508.37|9559.36|9523.36|9559.56|9523.56|9541.43|9505.43|440
1590836700000|2020-05-30 11:05:00|9559.28|9523.28|9574.78|9538.78|9579.73|9543.73|9559.28|9523.28|632
1590837000000|2020-05-30 11:10:00|9578.12|9542.12|9578.01|9542.01|9589.23|9553.23|9573.48|9537.48|545
1590837300000|2020-05-30 11:15:00|9577.92|9541.92|9584.57|9548.57|9584.74|9548.74|9572.73|9536.73|427
1590837600000|2020-05-30 11:20:00|9584.53|9548.53|9581.03|9545.03|9586.33|9550.33|9580.87|9544.87|356
1590837900000|2020-05-30 11:25:00|9581.14|9545.14|9589.09|9553.09|9589.09|9553.09|9578.89|9542.89|239
1590838200000|2020-05-30 11:30:00|9590.49|9554.49|9561.62|9525.62|9600.87|9564.87|9553.71|9517.71|564
1590838500000|2020-05-30 11:35:00|9562.36|9526.36|9558.37|9522.37|9563.5|9527.5|9556.86|9520.86|688
1590838800000|2020-05-30 11:40:00|9558.47|9522.47|9553.5|9517.5|9565.46|9529.46|9553.48|9517.48|374
1590839100000|2020-05-30 11:45:00|9553.41|9517.41|9559.87|9523.87|9560.56|9524.56|9550.77|9514.77|458
1590839400000|2020-05-30 11:50:00|9559.85|9523.85|9558.27|9522.27|9562.59|9526.59|9552.51|9516.51|476
1590839700000|2020-05-30 11:55:00|9558.22|9522.22|9571.2|9535.2|9571.56|9535.56|9556.01|9520.01|532
1590840000000|2020-05-30 12:00:00|9571.21|9535.21|9562.17|9526.17|9572.19|9536.19|9561.98|9525.98|410
1590840300000|2020-05-30 12:05:00|9562.19|9526.19|9551.3|9515.3|9562.19|9526.19|9550.76|9514.76|482
1590840600000|2020-05-30 12:10:00|9551.35|9515.35|9550.09|9514.09|9552.75|9516.75|9545.86|9509.86|568
1590840900000|2020-05-30 12:15:00|9550.1|9514.1|9533.68|9497.68|9550.1|9514.1|9529.55|9493.55|379
1590841200000|2020-05-30 12:20:00|9533.67|9497.67|9534.82|9498.82|9537.63|9501.63|9533.67|9497.67|481
1590841500000|2020-05-30 12:25:00|9534.81|9498.81|9537.61|9501.61|9537.71|9501.71|9532.28|9496.28|333
1590841800000|2020-05-30 12:30:00|9537.56|9501.56|9542.63|9506.63|9543.37|9507.37|9535.13|9499.13|351
1590842100000|2020-05-30 12:35:00|9542.64|9506.64|9546.16|9510.16|9547.69|9511.69|9541.49|9505.49|449
1590842400000|2020-05-30 12:40:00|9546.09|9510.09|9556.43|9520.43|9557.62|9521.62|9544.01|9508.01|210
1590842700000|2020-05-30 12:45:00|9556.27|9520.27|9557.46|9521.46|9558.11|9522.11|9554.55|9518.55|312
1590843000000|2020-05-30 12:50:00|9557.63|9521.63|9568.39|9532.39|9568.87|9532.87|9556.83|9520.83|379
1590843300000|2020-05-30 12:55:00|9568.16|9532.16|9565.33|9529.33|9568.39|9532.39|9562.3|9526.3|340
1590843600000|2020-05-30 13:00:00|9565.28|9529.28|9549.23|9513.23|9565.33|9529.33|9547.3|9511.3|380
1590843900000|2020-05-30 13:05:00|9548.74|9512.74|9557.21|9521.21|9558.44|9522.44|9548.39|9512.39|360
1590844200000|2020-05-30 13:10:00|9557.2|9521.2|9560.1|9524.1|9562.43|9526.43|9555.96|9519.96|338
1590844500000|2020-05-30 13:15:00|9560.11|9524.11|9554.19|9518.19|9561.93|9525.93|9554.1|9518.1|388
1590844800000|2020-05-30 13:20:00|9554.15|9518.15|9549.18|9513.18|9554.91|9518.91|9543.41|9507.41|256
1590845100000|2020-05-30 13:25:00|9549.07|9513.07|9547.23|9511.23|9549.66|9513.66|9541.99|9505.99|251
1590845400000|2020-05-30 13:30:00|9547.08|9511.08|9547.67|9511.67|9551.43|9515.43|9546.7|9510.7|341
1590845700000|2020-05-30 13:35:00|9547.65|9511.65|9567.57|9531.57|9567.57|9531.57|9544.28|9508.28|312
1590846000000|2020-05-30 13:40:00|9567.65|9531.65|9571.76|9535.76|9581.27|9545.27|9567.65|9531.65|576
1590846300000|2020-05-30 13:45:00|9571.77|9535.77|9569.2|9533.2|9573.78|9537.78|9566.16|9530.16|455
1590846600000|2020-05-30 13:50:00|9569.75|9533.75|9578.69|9542.69|9578.82|9542.82|9569|9533|395
1590846900000|2020-05-30 13:55:00|9578.77|9542.77|9582.04|9546.04|9582.43|9546.43|9575.75|9539.75|360
1590847200000|2020-05-30 14:00:00|9581.93|9545.93|9573.53|9537.53|9588.12|9552.12|9572.36|9536.36|381
1590847500000|2020-05-30 14:05:00|9573.47|9537.47|9580.9|9544.9|9581.88|9545.88|9572.09|9536.09|247
1590847800000|2020-05-30 14:10:00|9580.94|9544.94|9565.38|9529.38|9581.82|9545.82|9563.62|9527.62|206
1590848100000|2020-05-30 14:15:00|9564.64|9528.64|9562.89|9526.89|9565.42|9529.42|9558.88|9522.88|217
1590848400000|2020-05-30 14:20:00|9562.47|9526.47|9565.48|9529.48|9566.72|9530.72|9561.22|9525.22|178
1590848700000|2020-05-30 14:25:00|9565.46|9529.46|9570.42|9534.42|9572.17|9536.17|9564.54|9528.54|434
1590849000000|2020-05-30 14:30:00|9570.43|9534.43|9581.64|9545.64|9594.61|9558.61|9570.13|9534.13|564
1590849300000|2020-05-30 14:35:00|9582.35|9546.35|9591.16|9555.16|9591.45|9555.45|9581.47|9545.47|553
1590849600000|2020-05-30 14:40:00|9591.33|9555.33|9574.43|9538.43|9593.15|9557.15|9572.1|9536.1|405
1590849900000|2020-05-30 14:45:00|9574.74|9538.74|9577.28|9541.28|9578.41|9542.41|9573|9537|424
1590850200000|2020-05-30 14:50:00|9577.32|9541.32|9575|9539|9577.96|9541.96|9571.92|9535.92|280
1590850500000|2020-05-30 14:55:00|9574.93|9538.93|9568.32|9532.32|9576.85|9540.85|9566.65|9530.65|216
1590850800000|2020-05-30 15:00:00|9565.95|9529.95|9547.03|9511.03|9568.31|9532.31|9546.94|9510.94|467
1590851100000|2020-05-30 15:05:00|9547.02|9511.02|9540.29|9504.29|9550.65|9514.65|9537.8|9501.8|307
1590851400000|2020-05-30 15:10:00|9540.43|9504.43|9531.95|9495.95|9543.08|9507.08|9531.82|9495.82|313
1590851700000|2020-05-30 15:15:00|9531.88|9495.88|9546.56|9510.56|9549.39|9513.39|9531.88|9495.88|400
1590852000000|2020-05-30 15:20:00|9546.73|9510.73|9539.42|9503.42|9549.36|9513.36|9539.36|9503.36|385
1590852300000|2020-05-30 15:25:00|9539.39|9503.39|9526.19|9490.19|9539.42|9503.42|9520.91|9484.91|673
1590852600000|2020-05-30 15:30:00|9526.26|9490.26|9528.63|9492.63|9528.63|9492.63|9524.73|9488.73|247
1590852900000|2020-05-30 15:35:00|9528.62|9492.62|9528.94|9492.94|9530.3|9494.3|9527.16|9491.16|231
1590853200000|2020-05-30 15:40:00|9528.95|9492.95|9537.74|9501.74|9540.75|9504.75|9528.9|9492.9|389
1590853500000|2020-05-30 15:45:00|9537.72|9501.72|9536.26|9500.26|9537.72|9501.72|9533.33|9497.33|378
1590853800000|2020-05-30 15:50:00|9536.89|9500.89|9532.69|9496.69|9536.89|9500.89|9531.65|9495.65|308
1590854100000|2020-05-30 15:55:00|9532.71|9496.71|9560.55|9524.55|9561.07|9525.07|9528.61|9492.61|453
1590854400000|2020-05-30 16:00:00|9560.53|9524.53|9551.65|9515.65|9561.51|9525.51|9550.75|9514.75|572
1590854700000|2020-05-30 16:05:00|9551.76|9515.76|9540.48|9504.48|9554.53|9518.53|9538.32|9502.32|621
1590855000000|2020-05-30 16:10:00|9540.43|9504.43|9552.64|9516.64|9554.37|9518.37|9533.37|9497.37|291
1590855300000|2020-05-30 16:15:00|9552.81|9516.81|9560.74|9524.74|9562.02|9526.02|9552.81|9516.81|228
1590855600000|2020-05-30 16:20:00|9560.75|9524.75|9552.92|9516.92|9562.22|9526.22|9552.42|9516.42|241
1590855900000|2020-05-30 16:25:00|9553.82|9517.82|9548.9|9512.9|9554.59|9518.59|9543.55|9507.55|249
1590856200000|2020-05-30 16:30:00|9548.88|9512.88|9556.44|9520.44|9560.08|9524.08|9547.98|9511.98|230
1590856500000|2020-05-30 16:35:00|9556.07|9520.07|9555.23|9519.23|9558.78|9522.78|9553.94|9517.94|210
1590856800000|2020-05-30 16:40:00|9555.24|9519.24|9563.12|9527.12|9566.59|9530.59|9555.19|9519.19|189
1590857100000|2020-05-30 16:45:00|9563.05|9527.05|9566.72|9530.72|9567.39|9531.39|9561.22|9525.22|284
1590857400000|2020-05-30 16:50:00|9566.64|9530.64|9568.05|9532.05|9569.78|9533.78|9564.33|9528.33|361
1590857700000|2020-05-30 16:55:00|9567.93|9531.93|9561.71|9525.71|9567.95|9531.95|9559.78|9523.78|210
1590858000000|2020-05-30 17:00:00|9561.72|9525.72|9552.39|9516.39|9563.23|9527.23|9549.24|9513.24|317
1590858300000|2020-05-30 17:05:00|9552.37|9516.37|9551.21|9515.21|9553.32|9517.32|9547.87|9511.87|206
1590858600000|2020-05-30 17:10:00|9550.93|9514.93|9548.89|9512.89|9552.65|9516.65|9542.9|9506.9|361
1590858900000|2020-05-30 17:15:00|9548.96|9512.96|9549.98|9513.98|9551.38|9515.38|9545.22|9509.22|297
1590859200000|2020-05-30 17:20:00|9550.09|9514.09|9545.78|9509.78|9550.5|9514.5|9543.06|9507.06|250
1590859500000|2020-05-30 17:25:00|9545.77|9509.77|9540.73|9504.73|9546.92|9510.92|9540.7|9504.7|253
1590859800000|2020-05-30 17:30:00|9540.85|9504.85|9549.94|9513.94|9549.94|9513.94|9538.82|9502.82|226
1590860100000|2020-05-30 17:35:00|9549.86|9513.86|9548.04|9512.04|9549.96|9513.96|9545.84|9509.84|269
1590860400000|2020-05-30 17:40:00|9547.8|9511.8|9551.71|9515.71|9551.79|9515.79|9545.72|9509.72|274
1590860700000|2020-05-30 17:45:00|9551.58|9515.58|9556.08|9520.08|9557.24|9521.24|9551.12|9515.12|193
1590861000000|2020-05-30 17:50:00|9556.01|9520.01|9554.71|9518.71|9561.69|9525.69|9552.31|9516.31|295
1590861300000|2020-05-30 17:55:00|9554.66|9518.66|9544.28|9508.28|9554.66|9518.66|9543.42|9507.42|220
1590861600000|2020-05-30 18:00:00|9544.29|9508.29|9541.5|9505.5|9544.31|9508.31|9539.43|9503.43|321
1590861900000|2020-05-30 18:05:00|9541.55|9505.55|9543.17|9507.17|9546.52|9510.52|9541.03|9505.03|108
1590862200000|2020-05-30 18:10:00|9545.2|9509.2|9553.15|9517.15|9554.09|9518.09|9545.2|9509.2|254
1590862500000|2020-05-30 18:15:00|9553.18|9517.18|9563.7|9527.7|9564.25|9528.25|9552.67|9516.67|429
1590862800000|2020-05-30 18:20:00|9563.68|9527.68|9563.5|9527.5|9566.72|9530.72|9561.77|9525.77|256
1590863100000|2020-05-30 18:25:00|9563.44|9527.44|9561.24|9525.24|9563.44|9527.44|9558.17|9522.17|379
1590863400000|2020-05-30 18:30:00|9561.11|9525.11|9555.43|9519.43|9562.16|9526.16|9555.05|9519.05|112
1590863700000|2020-05-30 18:35:00|9555.44|9519.44|9560.96|9524.96|9560.97|9524.97|9555.44|9519.44|156
1590864000000|2020-05-30 18:40:00|9560.97|9524.97|9559.79|9523.79|9561.5|9525.5|9555.79|9519.79|291
1590864300000|2020-05-30 18:45:00|9559.78|9523.78|9548.88|9512.88|9559.78|9523.78|9547|9511|483
1590864600000|2020-05-30 18:50:00|9548.58|9512.58|9548.66|9512.66|9551.9|9515.9|9545.65|9509.65|402
1590864900000|2020-05-30 18:55:00|9548.69|9512.69|9549.4|9513.4|9552.02|9516.02|9548.55|9512.55|248
1590865200000|2020-05-30 19:00:00|9549.28|9513.28|9541.79|9505.79|9549.6|9513.6|9541.79|9505.79|155
1590865500000|2020-05-30 19:05:00|9541.76|9505.76|9541.83|9505.83|9544.14|9508.14|9540.88|9504.88|234
1590865800000|2020-05-30 19:10:00|9542.55|9506.55|9541.34|9505.34|9542.86|9506.86|9538.95|9502.95|232
1590866100000|2020-05-30 19:15:00|9541.3|9505.3|9548.06|9512.06|9548.06|9512.06|9539.43|9503.43|152
1590866400000|2020-05-30 19:20:00|9548.22|9512.22|9550.51|9514.51|9555.54|9519.54|9548.22|9512.22|139
1590866700000|2020-05-30 19:25:00|9550.57|9514.57|9552.81|9516.81|9555.54|9519.54|9550.57|9514.57|197
1590867000000|2020-05-30 19:30:00|9552.7|9516.7|9553.52|9517.52|9557.13|9521.13|9552.56|9516.56|207
1590867300000|2020-05-30 19:35:00|9553.51|9517.51|9552.97|9516.97|9554.36|9518.36|9551.23|9515.23|289
1590867600000|2020-05-30 19:40:00|9552.96|9516.96|9557.84|9521.84|9559.33|9523.33|9552.31|9516.31|239
1590867900000|2020-05-30 19:45:00|9557.85|9521.85|9559.23|9523.23|9561.13|9525.13|9556.36|9520.36|112
1590868200000|2020-05-30 19:50:00|9559.19|9523.19|9559.33|9523.33|9561.26|9525.26|9558.32|9522.32|206
1590868500000|2020-05-30 19:55:00|9560.8|9524.8|9557.8|9521.8|9560.89|9524.89|9556.67|9520.67|399
1590868800000|2020-05-30 20:00:00|9557.77|9521.77|9542.23|9506.23|9558.85|9522.85|9542.23|9506.23|324
1590869100000|2020-05-30 20:05:00|9538.75|9502.75|9508.21|9472.21|9538.75|9502.75|9501.24|9465.24|746
1590869400000|2020-05-30 20:10:00|9508.77|9472.77|9501.91|9465.91|9508.77|9472.77|9497.68|9461.68|670
1590869700000|2020-05-30 20:15:00|9501.8|9465.8|9504.69|9468.69|9508.57|9472.57|9498.39|9462.39|520
1590870000000|2020-05-30 20:20:00|9504.43|9468.43|9505.82|9469.82|9509.16|9473.16|9501.54|9465.54|424
1590870300000|2020-05-30 20:25:00|9505.88|9469.88|9506.98|9470.98|9506.98|9470.98|9503.89|9467.89|147
1590870600000|2020-05-30 20:30:00|9506.93|9470.93|9488.08|9452.08|9509.62|9473.62|9478.12|9442.12|367
1590870900000|2020-05-30 20:35:00|9488.46|9452.46|9448.23|9412.23|9488.69|9452.69|9425.11|9389.11|979
1590871200000|2020-05-30 20:40:00|9448.12|9412.12|9446.59|9410.59|9451.33|9415.33|9437.07|9401.07|646
1590871500000|2020-05-30 20:45:00|9446.61|9410.61|9442.86|9406.86|9446.63|9410.63|9422.48|9386.48|803
1590871800000|2020-05-30 20:50:00|9442.88|9406.88|9463.96|9427.96|9464.25|9428.25|9441.97|9405.97|469
1590872100000|2020-05-30 20:55:00|9463.98|9427.98|9458.86|9422.86|9465.35|9429.35|9458.2|9422.2|526
1590872400000|2020-05-30 21:00:00|9458.95|9422.95|9468.8|9432.8|9471.81|9435.81|9457.98|9421.98|261
1590872700000|2020-05-30 21:05:00|9468.81|9432.81|9466.8|9430.8|9472.11|9436.11|9464.95|9428.95|615
1590873000000|2020-05-30 21:10:00|9467.04|9431.04|9468.01|9432.01|9468.01|9432.01|9462.88|9426.88|691
1590873300000|2020-05-30 21:15:00|9468.09|9432.09|9471.11|9435.11|9471.11|9435.11|9463.62|9427.62|537
1590873600000|2020-05-30 21:20:00|9471.07|9435.07|9473.84|9437.84|9476.65|9440.65|9470.79|9434.79|459
1590873900000|2020-05-30 21:25:00|9473.8|9437.8|9471.84|9435.84|9473.84|9437.84|9471.12|9435.12|261
1590874200000|2020-05-30 21:30:00|9471.85|9435.85|9460.04|9424.04|9472.07|9436.07|9459.99|9423.99|158
1590874500000|2020-05-30 21:35:00|9460.09|9424.09|9460.22|9424.22|9460.42|9424.42|9458.79|9422.79|51
1590874800000|2020-05-30 21:40:00|9460.17|9424.17|9459.14|9423.14|9460.82|9424.82|9458.55|9422.55|68
1590875100000|2020-05-30 21:45:00|9459.15|9423.15|9457.2|9421.2|9459.15|9423.15|9455.27|9419.27|212
1590875400000|2020-05-30 21:50:00|9457.19|9421.19|9466.13|9430.13|9466.13|9430.13|9456.9|9420.9|156
1590875700000|2020-05-30 21:55:00|9466.44|9430.44|9505.12|9469.12|9505.59|9469.59|9466.44|9430.44|356
1590876000000|2020-05-30 22:00:00|9505.48|9469.48|9498.54|9462.54|9506.65|9470.65|9496.69|9460.69|437
1590876300000|2020-05-30 22:05:00|9498.55|9462.55|9495.58|9459.58|9499.1|9463.1|9492.24|9456.24|553
1590876600000|2020-05-30 22:10:00|9495.57|9459.57|9546.71|9510.71|9546.71|9510.71|9495.57|9459.57|853
1590876900000|2020-05-30 22:15:00|9546.75|9510.75|9565.24|9529.24|9578.46|9542.46|9546.75|9510.75|815
1590877200000|2020-05-30 22:20:00|9563.63|9527.63|9582.39|9546.39|9582.56|9546.56|9563.62|9527.62|564
1590877500000|2020-05-30 22:25:00|9582.25|9546.25|9572.45|9536.45|9587.12|9551.12|9571.04|9535.04|776
1590877800000|2020-05-30 22:30:00|9572.42|9536.42|9585.14|9549.14|9586|9550|9570.73|9534.73|505
1590878100000|2020-05-30 22:35:00|9585.13|9549.13|9573.93|9537.93|9585.13|9549.13|9558.22|9522.22|732
1590878400000|2020-05-30 22:40:00|9574.04|9538.04|9714.56|9678.56|9714.56|9678.56|9573.24|9537.24|753
1590878700000|2020-05-30 22:45:00|9716.83|9680.83|9698.9|9662.9|9740.59|9704.59|9695.84|9659.84|851
1590879000000|2020-05-30 22:50:00|9699.06|9663.06|9705.53|9669.53|9716.22|9680.22|9699.06|9663.06|757
1590879300000|2020-05-30 22:55:00|9705.54|9669.54|9745.86|9709.86|9746.54|9710.54|9703.87|9667.87|629
1590879600000|2020-05-30 23:00:00|9744.44|9708.44|9704.57|9668.57|9759.06|9723.06|9703.91|9667.91|812
1590879900000|2020-05-30 23:05:00|9704.55|9668.55|9712.41|9676.41|9725.77|9689.77|9702.48|9666.48|894
1590880200000|2020-05-30 23:10:00|9712.04|9676.04|9717.42|9681.42|9717.53|9681.53|9704.67|9668.67|670
1590880500000|2020-05-30 23:15:00|9717.43|9681.43|9717.23|9681.23|9730.83|9694.83|9714.34|9678.34|631
1590880800000|2020-05-30 23:20:00|9717.24|9681.24|9688.14|9652.14|9717.24|9681.24|9671.67|9635.67|828
1590881100000|2020-05-30 23:25:00|9688.64|9652.64|9709.91|9673.91|9714.36|9678.36|9687.76|9651.76|779
1590881400000|2020-05-30 23:30:00|9710.7|9674.7|9705.81|9669.81|9711.58|9675.58|9694.62|9658.62|534
1590881700000|2020-05-30 23:35:00|9705.85|9669.85|9712.22|9676.22|9712.8|9676.8|9689.68|9653.68|719
1590882000000|2020-05-30 23:40:00|9712.23|9676.23|9716.6|9680.6|9723.94|9687.94|9709.4|9673.4|606
1590882300000|2020-05-30 23:45:00|9716.61|9680.61|9715.11|9679.11|9718.2|9682.2|9707.78|9671.78|540
1590882600000|2020-05-30 23:50:00|9715.52|9679.52|9707.08|9671.08|9717.06|9681.06|9704.84|9668.84|282
1590882900000|2020-05-30 23:55:00|9707.06|9671.06|9721.74|9685.74|9721.74|9685.74|9707.06|9671.06|680
1590883200000|2020-05-31 00:00:00|9722|9686|9694.34|9658.34|9722.32|9686.32|9694.34|9658.34|525
1590883500000|2020-05-31 00:05:00|9694.28|9658.28|9682.68|9646.68|9695.61|9659.61|9676.84|9640.84|438
1590883800000|2020-05-31 00:10:00|9682.73|9646.73|9680.75|9644.75|9693.76|9657.76|9680.63|9644.63|432
1590884100000|2020-05-31 00:15:00|9680.74|9644.74|9689.62|9653.62|9691.01|9655.01|9677.71|9641.71|686
1590884400000|2020-05-31 00:20:00|9689.06|9653.06|9687.57|9651.57|9693.84|9657.84|9681.07|9645.07|322
1590884700000|2020-05-31 00:25:00|9687.64|9651.64|9687.36|9651.36|9693.39|9657.39|9687.32|9651.32|294
1590885000000|2020-05-31 00:30:00|9687.76|9651.76|9677.91|9641.91|9687.76|9651.76|9673.99|9637.99|540
1590885300000|2020-05-31 00:35:00|9677.83|9641.83|9689.38|9653.38|9689.6|9653.6|9677.73|9641.73|329
1590885600000|2020-05-31 00:40:00|9689.39|9653.39|9666.56|9630.56|9689.49|9653.49|9662.63|9626.63|425
1590885900000|2020-05-31 00:45:00|9666.73|9630.73|9665.86|9629.86|9673.25|9637.25|9665.83|9629.83|402
1590886200000|2020-05-31 00:50:00|9666.22|9630.22|9672.16|9636.16|9672.87|9636.87|9663.44|9627.44|293
1590886500000|2020-05-31 00:55:00|9672.17|9636.17|9679.47|9643.47|9688.26|9652.26|9671.75|9635.75|331
1590886800000|2020-05-31 01:00:00|9679.39|9643.39|9676.16|9640.16|9679.85|9643.85|9668.77|9632.77|236
1590887100000|2020-05-31 01:05:00|9676.15|9640.15|9685.71|9649.71|9692.54|9656.54|9676.15|9640.15|305
1590887400000|2020-05-31 01:10:00|9685.7|9649.7|9676.63|9640.63|9685.98|9649.98|9674.89|9638.89|316
1590887700000|2020-05-31 01:15:00|9676.47|9640.47|9692.41|9656.41|9695.34|9659.34|9676.38|9640.38|372
1590888000000|2020-05-31 01:20:00|9692.4|9656.4|9683.9|9647.9|9692.4|9656.4|9682.34|9646.34|612
1590888300000|2020-05-31 01:25:00|9684.21|9648.21|9676.02|9640.02|9684.47|9648.47|9676|9640|553
1590888600000|2020-05-31 01:30:00|9675.82|9639.82|9676.09|9640.09|9676.19|9640.19|9663.77|9627.77|377
1590888900000|2020-05-31 01:35:00|9676.07|9640.07|9675.67|9639.67|9678.52|9642.52|9675.62|9639.62|433
1590889200000|2020-05-31 01:40:00|9675.49|9639.49|9664|9628|9676.26|9640.26|9662.34|9626.34|424
1590889500000|2020-05-31 01:45:00|9664.02|9628.02|9667.92|9631.92|9672.02|9636.02|9664.02|9628.02|323
1590889800000|2020-05-31 01:50:00|9667.93|9631.93|9662.69|9626.69|9670.52|9634.52|9656.92|9620.92|338
1590890100000|2020-05-31 01:55:00|9662.44|9626.44|9677.27|9641.27|9681.17|9645.17|9660|9624|529
1590890400000|2020-05-31 02:00:00|9677.29|9641.29|9650.95|9614.95|9677.29|9641.29|9645.65|9609.65|752
1590890700000|2020-05-31 02:05:00|9651.05|9615.05|9647.11|9611.11|9656.17|9620.17|9642.96|9606.96|423
1590891000000|2020-05-31 02:10:00|9647.17|9611.17|9644.1|9608.1|9650.9|9614.9|9642.7|9606.7|398
1590891300000|2020-05-31 02:15:00|9643.82|9607.82|9651.12|9615.12|9653.84|9617.84|9639.23|9603.23|391
1590891600000|2020-05-31 02:20:00|9651.16|9615.16|9654.19|9618.19|9655.18|9619.18|9649.71|9613.71|193
1590891900000|2020-05-31 02:25:00|9654.06|9618.06|9658.21|9622.21|9658.96|9622.96|9651.92|9615.92|264
1590892200000|2020-05-31 02:30:00|9658.16|9622.16|9658.99|9622.99|9662.39|9626.39|9653.36|9617.36|341
1590892500000|2020-05-31 02:35:00|9658.93|9622.93|9659.12|9623.12|9663.98|9627.98|9658.08|9622.08|380
1590892800000|2020-05-31 02:40:00|9659|9623|9658.5|9622.5|9659.55|9623.55|9656.4|9620.4|200
1590893100000|2020-05-31 02:45:00|9658.71|9622.71|9666.15|9630.15|9666.23|9630.23|9656.77|9620.77|312
1590893400000|2020-05-31 02:50:00|9666.1|9630.1|9666.24|9630.24|9667.23|9631.23|9664.59|9628.59|211
1590893700000|2020-05-31 02:55:00|9666.29|9630.29|9661.15|9625.15|9666.88|9630.88|9661.09|9625.09|262
1590894000000|2020-05-31 03:00:00|9661.12|9625.12|9659.53|9623.53|9661.12|9625.12|9657.68|9621.68|97
1590894300000|2020-05-31 03:05:00|9659.52|9623.52|9653.48|9617.48|9659.52|9623.52|9652.95|9616.95|121
1590894600000|2020-05-31 03:10:00|9653.4|9617.4|9646.05|9610.05|9653.52|9617.52|9641.85|9605.85|333
1590894900000|2020-05-31 03:15:00|9646.3|9610.3|9652.41|9616.41|9652.52|9616.52|9642.2|9606.2|537
1590895200000|2020-05-31 03:20:00|9652.31|9616.31|9670.78|9634.78|9674.94|9638.94|9648.39|9612.39|596
1590895500000|2020-05-31 03:25:00|9670.77|9634.77|9670.04|9634.04|9672.75|9636.75|9669.51|9633.51|249
1590895800000|2020-05-31 03:30:00|9669.82|9633.82|9659.62|9623.62|9669.93|9633.93|9655.37|9619.37|263
1590896100000|2020-05-31 03:35:00|9659.66|9623.66|9635.74|9599.74|9659.66|9623.66|9635.61|9599.61|507
1590896400000|2020-05-31 03:40:00|9635.75|9599.75|9619.84|9583.84|9636.18|9600.18|9608.91|9572.91|816
1590896700000|2020-05-31 03:45:00|9619.85|9583.85|9602.12|9566.12|9619.93|9583.93|9583.16|9547.16|1008
1590897000000|2020-05-31 03:50:00|9602.82|9566.82|9607.25|9571.25|9615.18|9579.18|9602.14|9566.14|610
1590897300000|2020-05-31 03:55:00|9607.09|9571.09|9604.07|9568.07|9614.88|9578.88|9603.76|9567.76|597
1590897600000|2020-05-31 04:00:00|9603.95|9567.95|9612.87|9576.87|9613.48|9577.48|9588.86|9552.86|576
1590897900000|2020-05-31 04:05:00|9612.85|9576.85|9611.09|9575.09|9614.43|9578.43|9609.24|9573.24|341
1590898200000|2020-05-31 04:10:00|9611.19|9575.19|9616.43|9580.43|9618.98|9582.98|9611.09|9575.09|246
1590898500000|2020-05-31 04:15:00|9616.23|9580.23|9593.93|9557.93|9616.23|9580.23|9591.27|9555.27|509
1590898800000|2020-05-31 04:20:00|9593.77|9557.77|9588.02|9552.02|9596.19|9560.19|9586.05|9550.05|609
1590899100000|2020-05-31 04:25:00|9588.06|9552.06|9557.26|9521.26|9588.66|9552.66|9549.66|9513.66|875
1590899400000|2020-05-31 04:30:00|9557.28|9521.28|9574.26|9538.26|9574.27|9538.27|9555.12|9519.12|382
1590899700000|2020-05-31 04:35:00|9574.2|9538.2|9579.55|9543.55|9582.67|9546.67|9568.73|9532.73|604
1590900000000|2020-05-31 04:40:00|9579.48|9543.48|9582.24|9546.24|9589.43|9553.43|9579.42|9543.42|424
1590900300000|2020-05-31 04:45:00|9582.23|9546.23|9587.96|9551.96|9589.5|9553.5|9578.64|9542.64|368
1590900600000|2020-05-31 04:50:00|9587.95|9551.95|9588.4|9552.4|9588.41|9552.41|9582.22|9546.22|252
1590900900000|2020-05-31 04:55:00|9588.35|9552.35|9580.59|9544.59|9588.47|9552.47|9578.69|9542.69|495
1590901200000|2020-05-31 05:00:00|9579.84|9543.84|9586.47|9550.47|9586.56|9550.56|9574.44|9538.44|585
1590901500000|2020-05-31 05:05:00|9586.52|9550.52|9592.87|9556.87|9592.93|9556.93|9586.09|9550.09|404
1590901800000|2020-05-31 05:10:00|9592.88|9556.88|9588.04|9552.04|9597.48|9561.48|9584.22|9548.22|271
1590902100000|2020-05-31 05:15:00|9587.93|9551.93|9617.47|9581.47|9624.93|9588.93|9586.88|9550.88|660
1590902400000|2020-05-31 05:20:00|9617.17|9581.17|9613.8|9577.8|9621.64|9585.64|9613.29|9577.29|237
1590902700000|2020-05-31 05:25:00|9613.73|9577.73|9607.77|9571.77|9617.26|9581.26|9607.72|9571.72|420
1590903000000|2020-05-31 05:30:00|9607.93|9571.93|9602.46|9566.46|9612.48|9576.48|9602.02|9566.02|518
1590903300000|2020-05-31 05:35:00|9602.33|9566.33|9594.21|9558.21|9602.33|9566.33|9590.42|9554.42|399
1590903600000|2020-05-31 05:40:00|9594.2|9558.2|9606.19|9570.19|9606.19|9570.19|9594.12|9558.12|219
1590903900000|2020-05-31 05:45:00|9606.11|9570.11|9592.21|9556.21|9606.19|9570.19|9591.85|9555.85|376
1590904200000|2020-05-31 05:50:00|9592.2|9556.2|9587.55|9551.55|9594.05|9558.05|9587.05|9551.05|296
1590904500000|2020-05-31 05:55:00|9587.4|9551.4|9586.06|9550.06|9591.85|9555.85|9582.37|9546.37|368
1590904800000|2020-05-31 06:00:00|9586.58|9550.58|9583.99|9547.99|9589.88|9553.88|9575.85|9539.85|520
1590905100000|2020-05-31 06:05:00|9583.95|9547.95|9584.57|9548.57|9589.29|9553.29|9580.14|9544.14|524
1590905400000|2020-05-31 06:10:00|9584.49|9548.49|9583.15|9547.15|9584.49|9548.49|9576.92|9540.92|799
1590905700000|2020-05-31 06:15:00|9583.14|9547.14|9585|9549|9588.25|9552.25|9583.12|9547.12|270
1590906000000|2020-05-31 06:20:00|9585.01|9549.01|9573.27|9537.27|9585.01|9549.01|9572.62|9536.62|380
1590906300000|2020-05-31 06:25:00|9573.41|9537.41|9570.28|9534.28|9575.46|9539.46|9570.23|9534.23|178
1590906600000|2020-05-31 06:30:00|9570.27|9534.27|9574.91|9538.91|9576.46|9540.46|9568.94|9532.94|199
1590906900000|2020-05-31 06:35:00|9574.86|9538.86|9574.54|9538.54|9575.99|9539.99|9573.22|9537.22|169
1590907200000|2020-05-31 06:40:00|9574.53|9538.53|9585.33|9549.33|9586.66|9550.66|9573.96|9537.96|225
1590907500000|2020-05-31 06:45:00|9585.32|9549.32|9593.28|9557.28|9593.46|9557.46|9585.32|9549.32|437
1590907800000|2020-05-31 06:50:00|9592.87|9556.87|9584.01|9548.01|9592.87|9556.87|9581.46|9545.46|355
1590908100000|2020-05-31 06:55:00|9583.99|9547.99|9574.75|9538.75|9586.57|9550.57|9572.46|9536.46|382
1590908400000|2020-05-31 07:00:00|9574.73|9538.73|9564.73|9528.73|9574.73|9538.73|9540.02|9504.02|737
1590908700000|2020-05-31 07:05:00|9564.9|9528.9|9580.52|9544.52|9581.81|9545.81|9564.39|9528.39|381
1590909000000|2020-05-31 07:10:00|9580.07|9544.07|9588.93|9552.93|9590.19|9554.19|9580.07|9544.07|265
1590909300000|2020-05-31 07:15:00|9588.88|9552.88|9593.54|9557.54|9593.54|9557.54|9588.52|9552.52|302
1590909600000|2020-05-31 07:20:00|9593.55|9557.55|9594.01|9558.01|9598.36|9562.36|9592.87|9556.87|310
1590909900000|2020-05-31 07:25:00|9593.9|9557.9|9597.15|9561.15|9598.28|9562.28|9593.11|9557.11|234
1590910200000|2020-05-31 07:30:00|9597.11|9561.11|9593.99|9557.99|9597.96|9561.96|9593.76|9557.76|270
1590910500000|2020-05-31 07:35:00|9593.88|9557.88|9598.07|9562.07|9599.87|9563.87|9593.11|9557.11|241
1590910800000|2020-05-31 07:40:00|9598.08|9562.08|9595.32|9559.32|9601.27|9565.27|9595.02|9559.02|267
1590911100000|2020-05-31 07:45:00|9594.55|9558.55|9592.19|9556.19|9595.96|9559.96|9591.9|9555.9|189
1590911400000|2020-05-31 07:50:00|9592.22|9556.22|9584.15|9548.15|9592.46|9556.46|9584.03|9548.03|180
1590911700000|2020-05-31 07:55:00|9584.14|9548.14|9582.76|9546.76|9584.78|9548.78|9576.75|9540.75|164
1590912000000|2020-05-31 08:00:00|9582.75|9546.75|9571.35|9535.35|9582.76|9546.76|9571.27|9535.27|342
1590912300000|2020-05-31 08:05:00|9571.22|9535.22|9580.31|9544.31|9580.31|9544.31|9568.44|9532.44|356
1590912600000|2020-05-31 08:10:00|9580.3|9544.3|9593.47|9557.47|9593.59|9557.59|9579.6|9543.6|309
1590912900000|2020-05-31 08:15:00|9593.46|9557.46|9588.29|9552.29|9595.87|9559.87|9587.21|9551.21|287
1590913200000|2020-05-31 08:20:00|9588.27|9552.27|9580.95|9544.95|9588.27|9552.27|9578.35|9542.35|344
1590913500000|2020-05-31 08:25:00|9581.79|9545.79|9572.99|9536.99|9583.88|9547.88|9572.64|9536.64|374
1590913800000|2020-05-31 08:30:00|9572.91|9536.91|9562.47|9526.47|9572.99|9536.99|9561.79|9525.79|223
1590914100000|2020-05-31 08:35:00|9562.46|9526.46|9568.45|9532.45|9568.45|9532.45|9556.04|9520.04|438
1590914400000|2020-05-31 08:40:00|9568.46|9532.46|9564.17|9528.17|9571.87|9535.87|9564.11|9528.11|442
1590914700000|2020-05-31 08:45:00|9564.24|9528.24|9555.8|9519.8|9564.24|9528.24|9553.62|9517.62|563
1590915000000|2020-05-31 08:50:00|9555.97|9519.97|9552.04|9516.04|9556.77|9520.77|9546.6|9510.6|553
1590915300000|2020-05-31 08:55:00|9552.11|9516.11|9555.38|9519.38|9560.24|9524.24|9551.56|9515.56|391
1590915600000|2020-05-31 09:00:00|9555.62|9519.62|9525.71|9489.71|9555.62|9519.62|9520.8|9484.8|543
1590915900000|2020-05-31 09:05:00|9525.79|9489.79|9569.29|9533.29|9570.67|9534.67|9525.51|9489.51|536
1590916200000|2020-05-31 09:10:00|9569.31|9533.31|9567.83|9531.83|9574.52|9538.52|9567.27|9531.27|318
1590916500000|2020-05-31 09:15:00|9568|9532|9580.06|9544.06|9580.49|9544.49|9567.04|9531.04|218
1590916800000|2020-05-31 09:20:00|9580.25|9544.25|9576.3|9540.3|9580.62|9544.62|9572.9|9536.9|431
1590917100000|2020-05-31 09:25:00|9576.11|9540.11|9579.94|9543.94|9581.42|9545.42|9574.65|9538.65|316
1590917400000|2020-05-31 09:30:00|9579.95|9543.95|9572|9536|9580.93|9544.93|9571.15|9535.15|262
1590917700000|2020-05-31 09:35:00|9572.1|9536.1|9572.22|9536.22|9572.22|9536.22|9568.75|9532.75|200
1590918000000|2020-05-31 09:40:00|9572.25|9536.25|9571.37|9535.37|9572.27|9536.27|9570.46|9534.46|155
1590918300000|2020-05-31 09:45:00|9571.35|9535.35|9577.51|9541.51|9578.91|9542.91|9570.72|9534.72|211
1590918600000|2020-05-31 09:50:00|9577.53|9541.53|9567.63|9531.63|9577.75|9541.75|9567.2|9531.2|391
1590918900000|2020-05-31 09:55:00|9567.33|9531.33|9580.2|9544.2|9582.54|9546.54|9564.69|9528.69|443
1590919200000|2020-05-31 10:00:00|9580.22|9544.22|9590.5|9554.5|9591.1|9555.1|9579.15|9543.15|461
1590919500000|2020-05-31 10:05:00|9590.74|9554.74|9590.06|9554.06|9596.05|9560.05|9587.51|9551.51|488
1590919800000|2020-05-31 10:10:00|9590.05|9554.05|9587.7|9551.7|9591.17|9555.17|9583.83|9547.83|660
1590920100000|2020-05-31 10:15:00|9587.67|9551.67|9572.09|9536.09|9589.58|9553.58|9570.18|9534.18|459
1590920400000|2020-05-31 10:20:00|9572.1|9536.1|9579.89|9543.89|9579.92|9543.92|9570.14|9534.14|314
1590920700000|2020-05-31 10:25:00|9580.12|9544.12|9588.38|9552.38|9589.04|9553.04|9578.28|9542.28|386
1590921000000|2020-05-31 10:30:00|9588.56|9552.56|9582.99|9546.99|9588.6|9552.6|9581.07|9545.07|574
1590921300000|2020-05-31 10:35:00|9583|9547|9593.37|9557.37|9593.45|9557.45|9582.36|9546.36|426
1590921600000|2020-05-31 10:40:00|9593.38|9557.38|9599.67|9563.67|9601.51|9565.51|9592.24|9556.24|263
1590921900000|2020-05-31 10:45:00|9599.64|9563.64|9602.11|9566.11|9603.33|9567.33|9598.5|9562.5|479
1590922200000|2020-05-31 10:50:00|9601.86|9565.86|9604.6|9568.6|9604.82|9568.82|9595.38|9559.38|553
1590922500000|2020-05-31 10:55:00|9604.73|9568.73|9616.71|9580.71|9618.32|9582.32|9603.58|9567.58|371
1590922800000|2020-05-31 11:00:00|9616.6|9580.6|9608.75|9572.75|9617.13|9581.13|9607.5|9571.5|601
1590923100000|2020-05-31 11:05:00|9608.73|9572.73|9610.79|9574.79|9616.08|9580.08|9608.37|9572.37|677
1590923400000|2020-05-31 11:10:00|9610.81|9574.81|9598.66|9562.66|9611.91|9575.91|9597.2|9561.2|540
1590923700000|2020-05-31 11:15:00|9598.56|9562.56|9593.56|9557.56|9598.7|9562.7|9592.29|9556.29|269
1590924000000|2020-05-31 11:20:00|9593.72|9557.72|9595.69|9559.69|9596.11|9560.11|9592.76|9556.76|220
1590924300000|2020-05-31 11:25:00|9595.67|9559.67|9594.29|9558.29|9597.35|9561.35|9593.97|9557.97|186
1590924600000|2020-05-31 11:30:00|9594.33|9558.33|9602|9566|9602.71|9566.71|9590.26|9554.26|254
1590924900000|2020-05-31 11:35:00|9601.41|9565.41|9607.74|9571.74|9607.74|9571.74|9599.06|9563.06|208
1590925200000|2020-05-31 11:40:00|9607.84|9571.84|9603.5|9567.5|9607.95|9571.95|9599.69|9563.69|268
1590925500000|2020-05-31 11:45:00|9603.49|9567.49|9594.06|9558.06|9603.49|9567.49|9592.59|9556.59|370
1590925800000|2020-05-31 11:50:00|9594.04|9558.04|9604.12|9568.12|9604.9|9568.9|9593.56|9557.56|342
1590926100000|2020-05-31 11:55:00|9604.44|9568.44|9608.64|9572.64|9608.82|9572.82|9601.36|9565.36|367
1590926400000|2020-05-31 12:00:00|9608.73|9572.73|9618.02|9582.02|9618.02|9582.02|9608.73|9572.73|364
1590926700000|2020-05-31 12:05:00|9618.1|9582.1|9646.9|9610.9|9646.91|9610.91|9617.85|9581.85|323
1590927000000|2020-05-31 12:10:00|9646.54|9610.54|9641.2|9605.2|9655.67|9619.67|9640.08|9604.08|657
1590927300000|2020-05-31 12:15:00|9640.86|9604.86|9632.65|9596.65|9643.56|9607.56|9630.27|9594.27|641
1590927600000|2020-05-31 12:20:00|9632.59|9596.59|9626.84|9590.84|9632.66|9596.66|9620.58|9584.58|495
1590927900000|2020-05-31 12:25:00|9627.06|9591.06|9616.31|9580.31|9627.87|9591.87|9614.76|9578.76|484
1590928200000|2020-05-31 12:30:00|9616.27|9580.27|9593.82|9557.82|9616.31|9580.31|9592.7|9556.7|430
1590928500000|2020-05-31 12:35:00|9593.98|9557.98|9594.74|9558.74|9594.74|9558.74|9578.85|9542.85|489
1590928800000|2020-05-31 12:40:00|9594.75|9558.75|9585.99|9549.99|9598.05|9562.05|9584.57|9548.57|515
1590929100000|2020-05-31 12:45:00|9585.81|9549.81|9592.2|9556.2|9592.2|9556.2|9578.96|9542.96|489
1590929400000|2020-05-31 12:50:00|9592.18|9556.18|9587.64|9551.64|9595.91|9559.91|9587.61|9551.61|572
1590929700000|2020-05-31 12:55:00|9587.6|9551.6|9595.72|9559.72|9596.41|9560.41|9583.85|9547.85|407
1590930000000|2020-05-31 13:00:00|9595.74|9559.74|9588.93|9552.93|9595.93|9559.93|9588.62|9552.62|384
1590930300000|2020-05-31 13:05:00|9588.92|9552.92|9579.66|9543.66|9589.19|9553.19|9579.05|9543.05|567
1590930600000|2020-05-31 13:10:00|9579.61|9543.61|9575.25|9539.25|9579.89|9543.89|9573.92|9537.92|533
1590930900000|2020-05-31 13:15:00|9574.99|9538.99|9549.92|9513.92|9576|9540|9547.89|9511.89|592
1590931200000|2020-05-31 13:20:00|9549.45|9513.45|9594|9558|9596|9560|9545.7|9509.7|380
1590931500000|2020-05-31 13:25:00|9594.6|9558.6|9609.66|9573.66|9609.89|9573.89|9593.74|9557.74|397
1590931800000|2020-05-31 13:30:00|9609.74|9573.74|9600.43|9564.43|9609.81|9573.81|9598.09|9562.09|416
1590932100000|2020-05-31 13:35:00|9600.42|9564.42|9588.16|9552.16|9600.45|9564.45|9588.15|9552.15|428
1590932400000|2020-05-31 13:40:00|9586.8|9550.8|9586.7|9550.7|9588.36|9552.36|9582.69|9546.69|328
1590932700000|2020-05-31 13:45:00|9586.67|9550.67|9576.69|9540.69|9587.23|9551.23|9574.03|9538.03|383
1590933000000|2020-05-31 13:50:00|9575.56|9539.56|9584.35|9548.35|9585.03|9549.03|9572.81|9536.81|235
1590933300000|2020-05-31 13:55:00|9584.27|9548.27|9576.15|9540.15|9584.45|9548.45|9576.15|9540.15|280
1590933600000|2020-05-31 14:00:00|9575.42|9539.42|9553.73|9517.73|9575.42|9539.42|9543.5|9507.5|524
1590933900000|2020-05-31 14:05:00|9553.74|9517.74|9565.43|9529.43|9575.64|9539.64|9553.74|9517.74|404
1590934200000|2020-05-31 14:10:00|9565.27|9529.27|9556.05|9520.05|9565.27|9529.27|9547.75|9511.75|525
1590934500000|2020-05-31 14:15:00|9555.98|9519.98|9551.03|9515.03|9557.16|9521.16|9550.3|9514.3|275
1590934800000|2020-05-31 14:20:00|9551.02|9515.02|9547.03|9511.03|9551.02|9515.02|9539.18|9503.18|371
1590935100000|2020-05-31 14:25:00|9545.78|9509.78|9559.43|9523.43|9564.79|9528.79|9542.87|9506.87|490
1590935400000|2020-05-31 14:30:00|9559.44|9523.44|9552.36|9516.36|9559.44|9523.44|9549.3|9513.3|485
1590935700000|2020-05-31 14:35:00|9550.48|9514.48|9561.57|9525.57|9563.78|9527.78|9549|9513|303
1590936000000|2020-05-31 14:40:00|9561.56|9525.56|9548.84|9512.84|9561.66|9525.66|9545.67|9509.67|243
1590936300000|2020-05-31 14:45:00|9548.83|9512.83|9543.59|9507.59|9548.83|9512.83|9525.88|9489.88|395
1590936600000|2020-05-31 14:50:00|9543.72|9507.72|9540.07|9504.07|9543.76|9507.76|9535.82|9499.82|486
1590936900000|2020-05-31 14:55:00|9540.08|9504.08|9489.59|9453.59|9540.18|9504.18|9489.39|9453.39|878
1590937200000|2020-05-31 15:00:00|9488.23|9452.23|9499.65|9463.65|9513.05|9477.05|9471.26|9435.26|847
1590937500000|2020-05-31 15:05:00|9499.67|9463.67|9501.1|9465.1|9505.39|9469.39|9494.51|9458.51|570
1590937800000|2020-05-31 15:10:00|9501.41|9465.41|9494.24|9458.24|9501.42|9465.42|9492.71|9456.71|778
1590938100000|2020-05-31 15:15:00|9494.1|9458.1|9495.84|9459.84|9496.96|9460.96|9483.05|9447.05|416
1590938400000|2020-05-31 15:20:00|9495.71|9459.71|9487.21|9451.21|9497.17|9461.17|9485.81|9449.81|625
1590938700000|2020-05-31 15:25:00|9487.01|9451.01|9468.39|9432.39|9488.83|9452.83|9467.17|9431.17|604
1590939000000|2020-05-31 15:30:00|9468.03|9432.03|9472.13|9436.13|9472.53|9436.53|9459.19|9423.19|724
1590939300000|2020-05-31 15:35:00|9472.19|9436.19|9490.24|9454.24|9491.14|9455.14|9470.96|9434.96|761
1590939600000|2020-05-31 15:40:00|9490.1|9454.1|9479.61|9443.61|9493.82|9457.82|9478.8|9442.8|413
1590939900000|2020-05-31 15:45:00|9479.68|9443.68|9477.83|9441.83|9486.63|9450.63|9473.74|9437.74|606
1590940200000|2020-05-31 15:50:00|9477.76|9441.76|9490.16|9454.16|9490.2|9454.2|9470.17|9434.17|503
1590940500000|2020-05-31 15:55:00|9490.18|9454.18|9497.3|9461.3|9499.31|9463.31|9490.15|9454.15|704
1590940800000|2020-05-31 16:00:00|9497.29|9461.29|9509.97|9473.97|9509.97|9473.97|9481.27|9445.27|716
1590941100000|2020-05-31 16:05:00|9509.96|9473.96|9509.9|9473.9|9513.63|9477.63|9504.7|9468.7|561
1590941400000|2020-05-31 16:10:00|9509.91|9473.91|9501.6|9465.6|9509.95|9473.95|9501.55|9465.55|483
1590941700000|2020-05-31 16:15:00|9501.65|9465.65|9525.72|9489.72|9536.56|9500.56|9501.6|9465.6|535
1590942000000|2020-05-31 16:20:00|9525.88|9489.88|9536.72|9500.72|9540.95|9504.95|9525.16|9489.16|525
1590942300000|2020-05-31 16:25:00|9536.87|9500.87|9529.72|9493.72|9537.78|9501.78|9529.72|9493.72|320
1590942600000|2020-05-31 16:30:00|9529.52|9493.52|9532.13|9496.13|9532.13|9496.13|9521.06|9485.06|350
1590942900000|2020-05-31 16:35:00|9534.68|9498.68|9537.61|9501.61|9537.61|9501.61|9533.42|9497.42|168
1590943200000|2020-05-31 16:40:00|9537.72|9501.72|9537.14|9501.14|9547.4|9511.4|9532.04|9496.04|411
1590943500000|2020-05-31 16:45:00|9537.15|9501.15|9526.36|9490.36|9537.18|9501.18|9524.7|9488.7|418
1590943800000|2020-05-31 16:50:00|9527.04|9491.04|9529.75|9493.75|9530.26|9494.26|9524.56|9488.56|317
1590944100000|2020-05-31 16:55:00|9529.76|9493.76|9543.54|9507.54|9543.56|9507.56|9529.66|9493.66|148
1590944400000|2020-05-31 17:00:00|9543.37|9507.37|9546.61|9510.61|9546.71|9510.71|9539.6|9503.6|289
1590944700000|2020-05-31 17:05:00|9546.99|9510.99|9541.96|9505.96|9547.04|9511.04|9541.62|9505.62|224
1590945000000|2020-05-31 17:10:00|9541.9|9505.9|9532.47|9496.47|9542.37|9506.37|9532.32|9496.32|201
1590945300000|2020-05-31 17:15:00|9532.48|9496.48|9531.66|9495.66|9536.92|9500.92|9528.36|9492.36|198
1590945600000|2020-05-31 17:20:00|9531.54|9495.54|9529.07|9493.07|9531.68|9495.68|9525.97|9489.97|319
1590945900000|2020-05-31 17:25:00|9529.03|9493.03|9527.99|9491.99|9529.84|9493.84|9526.02|9490.02|227
1590946200000|2020-05-31 17:30:00|9527.89|9491.89|9530.84|9494.84|9531.75|9495.75|9526.77|9490.77|92
1590946500000|2020-05-31 17:35:00|9530.89|9494.89|9538.67|9502.67|9538.88|9502.88|9530.33|9494.33|216
1590946800000|2020-05-31 17:40:00|9538.75|9502.75|9537.58|9501.58|9544.72|9508.72|9536.67|9500.67|307
1590947100000|2020-05-31 17:45:00|9537.1|9501.1|9516.1|9480.1|9537.22|9501.22|9513.99|9477.99|431
1590947400000|2020-05-31 17:50:00|9516.04|9480.04|9516.26|9480.26|9517.81|9481.81|9512.47|9476.47|365
1590947700000|2020-05-31 17:55:00|9516.4|9480.4|9521.28|9485.28|9524.42|9488.42|9508.87|9472.87|438
1590948000000|2020-05-31 18:00:00|9521.25|9485.25|9509.87|9473.87|9521.25|9485.25|9506.07|9470.07|449
1590948300000|2020-05-31 18:05:00|9508.46|9472.46|9509.15|9473.15|9510.88|9474.88|9506.73|9470.73|178
1590948600000|2020-05-31 18:10:00|9509.24|9473.24|9516.98|9480.98|9519.51|9483.51|9509.19|9473.19|338
1590948900000|2020-05-31 18:15:00|9516.97|9480.97|9520.21|9484.21|9520.21|9484.21|9514.99|9478.99|225
1590949200000|2020-05-31 18:20:00|9520.2|9484.2|9516.5|9480.5|9521.93|9485.93|9515.46|9479.46|214
1590949500000|2020-05-31 18:25:00|9516.32|9480.32|9516.75|9480.75|9519.86|9483.86|9515.94|9479.94|253
1590949800000|2020-05-31 18:30:00|9516.76|9480.76|9498.65|9462.65|9516.89|9480.89|9497.06|9461.06|360
1590950100000|2020-05-31 18:35:00|9498.72|9462.72|9501.3|9465.3|9501.3|9465.3|9496.81|9460.81|462
1590950400000|2020-05-31 18:40:00|9501.31|9465.31|9496.42|9460.42|9503.47|9467.47|9495.75|9459.75|185
1590950700000|2020-05-31 18:45:00|9496.38|9460.38|9502.63|9466.63|9504.07|9468.07|9483.01|9447.01|394
1590951000000|2020-05-31 18:50:00|9502.6|9466.6|9510|9474|9510.42|9474.42|9501.04|9465.04|286
1590951300000|2020-05-31 18:55:00|9509.99|9473.99|9512.28|9476.28|9513.28|9477.28|9507.52|9471.52|297
1590951600000|2020-05-31 19:00:00|9512.26|9476.26|9504.77|9468.77|9512.26|9476.26|9502.22|9466.22|259
1590951900000|2020-05-31 19:05:00|9504.76|9468.76|9508.36|9472.36|9508.85|9472.85|9501.99|9465.99|357
1590952200000|2020-05-31 19:10:00|9508.49|9472.49|9529.15|9493.15|9529.15|9493.15|9507.12|9471.12|195
1590952500000|2020-05-31 19:15:00|9529.16|9493.16|9542.18|9506.18|9544.07|9508.07|9527.45|9491.45|497
1590952800000|2020-05-31 19:20:00|9542.11|9506.11|9541.08|9505.08|9543.22|9507.22|9536.27|9500.27|314
1590953100000|2020-05-31 19:25:00|9541.07|9505.07|9540.69|9504.69|9543.07|9507.07|9538.5|9502.5|255
1590953400000|2020-05-31 19:30:00|9540.62|9504.62|9534.09|9498.09|9541.5|9505.5|9532.49|9496.49|386
1590953700000|2020-05-31 19:35:00|9534.06|9498.06|9531.92|9495.92|9534.42|9498.42|9530.35|9494.35|422
1590954000000|2020-05-31 19:40:00|9531.82|9495.82|9539.4|9503.4|9541.74|9505.74|9530.48|9494.48|207
1590954300000|2020-05-31 19:45:00|9539.29|9503.29|9542.12|9506.12|9542.12|9506.12|9538.92|9502.92|191
1590954600000|2020-05-31 19:50:00|9542.05|9506.05|9537.08|9501.08|9546.11|9510.11|9535.78|9499.78|276
1590954900000|2020-05-31 19:55:00|9536.9|9500.9|9533.06|9497.06|9537.52|9501.52|9531.13|9495.13|376
1590955200000|2020-05-31 20:00:00|9532.81|9496.81|9525.61|9489.61|9532.88|9496.88|9522.88|9486.88|209
1590955500000|2020-05-31 20:05:00|9525.37|9489.37|9522.08|9486.08|9525.63|9489.63|9515.67|9479.67|273
1590955800000|2020-05-31 20:10:00|9522.46|9486.46|9517.32|9481.32|9524.87|9488.87|9516.39|9480.39|257
1590956100000|2020-05-31 20:15:00|9517.22|9481.22|9523.48|9487.48|9523.48|9487.48|9513.07|9477.07|430
1590956400000|2020-05-31 20:20:00|9523.46|9487.46|9515.09|9479.09|9523.73|9487.73|9514.59|9478.59|226
1590956700000|2020-05-31 20:25:00|9513.76|9477.76|9509.84|9473.84|9514.38|9478.38|9509.29|9473.29|272
1590957000000|2020-05-31 20:30:00|9509.85|9473.85|9511.42|9475.42|9513.25|9477.25|9509.85|9473.85|284
1590957300000|2020-05-31 20:35:00|9511.41|9475.41|9512.22|9476.22|9514.18|9478.18|9506.02|9470.02|178
1590957600000|2020-05-31 20:40:00|9512.21|9476.21|9519.9|9483.9|9519.96|9483.96|9511.4|9475.4|183
1590957900000|2020-05-31 20:45:00|9520.02|9484.02|9530.53|9494.53|9537.88|9501.88|9520.02|9484.02|240
1590958200000|2020-05-31 20:50:00|9530.43|9494.43|9530.08|9494.08|9532.49|9496.49|9526.64|9490.64|179
1590958500000|2020-05-31 20:55:00|9529.7|9493.7|9525.06|9489.06|9530.56|9494.56|9523.2|9487.2|364
1590958800000|2020-05-31 21:00:00|9525.52|9489.52|9510.71|9474.71|9525.52|9489.52|9510.66|9474.66|146
1590959100000|2020-05-31 21:05:00|9510.7|9474.7|9498.45|9462.45|9510.7|9474.7|9498.37|9462.37|337
1590959400000|2020-05-31 21:10:00|9498.44|9462.44|9500.81|9464.81|9500.81|9464.81|9497.78|9461.78|225
1590959700000|2020-05-31 21:15:00|9500.98|9464.98|9470.18|9434.18|9501.4|9465.4|9468.37|9432.37|238
1590960000000|2020-05-31 21:20:00|9470.03|9434.03|9457.76|9421.76|9479.43|9443.43|9444.5|9408.5|590
1590960300000|2020-05-31 21:25:00|9456.54|9420.54|9461.35|9425.35|9469.55|9433.55|9453.25|9417.25|474
1590960600000|2020-05-31 21:30:00|9461.15|9425.15|9467.7|9431.7|9468.89|9432.89|9450.3|9414.3|370
1590960900000|2020-05-31 21:35:00|9467.69|9431.69|9468.59|9432.59|9468.59|9432.59|9462.95|9426.95|105
1590961200000|2020-05-31 21:40:00|9468.14|9432.14|9462.16|9426.16|9470.05|9434.05|9448.27|9412.27|315
1590961500000|2020-05-31 21:45:00|9462.21|9426.21|9476.38|9440.38|9484.67|9448.67|9458.83|9422.83|282
1590961800000|2020-05-31 21:50:00|9476.48|9440.48|9491.74|9455.74|9492.9|9456.9|9476.43|9440.43|249
1590962100000|2020-05-31 21:55:00|9491.71|9455.71|9480.05|9444.05|9492.08|9456.08|9480.05|9444.05|251
1590962400000|2020-05-31 22:00:00|9480.06|9444.06|9501.75|9465.75|9502.3|9466.3|9476.02|9440.02|293
1590962700000|2020-05-31 22:05:00|9502.09|9466.09|9528.07|9492.07|9534.41|9498.41|9502.09|9466.09|588
1590963000000|2020-05-31 22:10:00|9528.09|9492.09|9519.01|9483.01|9534.83|9498.83|9517.15|9481.15|490
1590963300000|2020-05-31 22:15:00|9518.96|9482.96|9521.32|9485.32|9525.6|9489.6|9512.78|9476.78|226
1590963600000|2020-05-31 22:20:00|9521.14|9485.14|9501.85|9465.85|9521.14|9485.14|9501.74|9465.74|352
1590963900000|2020-05-31 22:25:00|9501.87|9465.87|9495.92|9459.92|9501.89|9465.89|9491.35|9455.35|278
1590964200000|2020-05-31 22:30:00|9495.75|9459.75|9495.45|9459.45|9500.97|9464.97|9495.45|9459.45|309
1590964500000|2020-05-31 22:35:00|9495.58|9459.58|9499.74|9463.74|9507.74|9471.74|9493.59|9457.59|198
1590964800000|2020-05-31 22:40:00|9499.65|9463.65|9440.32|9404.32|9499.74|9463.74|9438.73|9402.73|385
1590965100000|2020-05-31 22:45:00|9440.88|9404.88|9463.57|9427.57|9463.57|9427.57|9440.38|9404.38|522
1590965400000|2020-05-31 22:50:00|9463.69|9427.69|9463.84|9427.84|9466.8|9430.8|9458.8|9422.8|325
1590965700000|2020-05-31 22:55:00|9463.79|9427.79|9470.82|9434.82|9472.08|9436.08|9458.68|9422.68|310
1590966000000|2020-05-31 23:00:00|9471|9435|9430.81|9394.81|9471|9435|9430.81|9394.81|389
1590966300000|2020-05-31 23:05:00|9431.07|9395.07|9445.99|9409.99|9452.41|9416.41|9415.65|9379.65|722
1590966600000|2020-05-31 23:10:00|9444.53|9408.53|9430.31|9394.31|9453.84|9417.84|9426.07|9390.07|534
1590966900000|2020-05-31 23:15:00|9430.02|9394.02|9446.25|9410.25|9448.2|9412.2|9425.15|9389.15|386
1590967200000|2020-05-31 23:20:00|9446.26|9410.26|9438.86|9402.86|9448.15|9412.15|9438.86|9402.86|217
1590967500000|2020-05-31 23:25:00|9439.11|9403.11|9448.04|9412.04|9450.92|9414.92|9427.95|9391.95|559
1590967800000|2020-05-31 23:30:00|9448.16|9412.16|9449.53|9413.53|9452.88|9416.88|9444.8|9408.8|287
1590968100000|2020-05-31 23:35:00|9449.54|9413.54|9430.64|9394.64|9450.48|9414.48|9430.22|9394.22|426
1590968400000|2020-05-31 23:40:00|9430.28|9394.28|9439.43|9403.43|9444.87|9408.87|9408.82|9372.82|594
1590968700000|2020-05-31 23:45:00|9439.48|9403.48|9459.85|9423.85|9462.13|9426.13|9435.73|9399.73|555
1590969000000|2020-05-31 23:50:00|9460.52|9424.52|9481.23|9445.23|9482.3|9446.3|9458.61|9422.61|696
1590969300000|2020-05-31 23:55:00|9481.97|9445.97|9465.78|9429.78|9491.25|9455.25|9465.72|9429.72|702
1590969600000|2020-06-01 00:00:00|9465.61|9429.61|9443.16|9407.16|9465.85|9429.85|9442.52|9406.52|816
1590969900000|2020-06-01 00:05:00|9443.26|9407.26|9484.8|9448.8|9485.75|9449.75|9443.21|9407.21|635
1590970200000|2020-06-01 00:10:00|9484.68|9448.68|9494.3|9458.3|9502.52|9466.52|9484.14|9448.14|565
1590970500000|2020-06-01 00:15:00|9494.45|9458.45|9495.2|9459.2|9505.79|9469.79|9494.45|9458.45|492
1590970800000|2020-06-01 00:20:00|9495.04|9459.04|9498.52|9462.52|9502.73|9466.73|9491.74|9455.74|340
1590971100000|2020-06-01 00:25:00|9498.05|9462.05|9498.3|9462.3|9498.5|9462.5|9492.64|9456.64|249
1590971400000|2020-06-01 00:30:00|9498.31|9462.31|9484.63|9448.63|9499.18|9463.18|9483.94|9447.94|366
1590971700000|2020-06-01 00:35:00|9484.62|9448.62|9490.44|9454.44|9490.44|9454.44|9475.67|9439.67|370
1590972000000|2020-06-01 00:40:00|9490.54|9454.54|9480.78|9444.78|9491.62|9455.62|9480.78|9444.78|155
1590972300000|2020-06-01 00:45:00|9480.68|9444.68|9493|9457|9493.25|9457.25|9478.94|9442.94|173
1590972600000|2020-06-01 00:50:00|9493.01|9457.01|9494.11|9458.11|9501.03|9465.03|9492.82|9456.82|282
1590972900000|2020-06-01 00:55:00|9494.12|9458.12|9511.69|9475.69|9516.71|9480.71|9494.12|9458.12|281
1590973200000|2020-06-01 01:00:00|9511.67|9475.67|9506.11|9470.11|9516.41|9480.41|9503.57|9467.57|364
1590973500000|2020-06-01 01:05:00|9505.92|9469.92|9499.21|9463.21|9506.88|9470.88|9497.79|9461.79|396
1590973800000|2020-06-01 01:10:00|9499.13|9463.13|9490.65|9454.65|9499.31|9463.31|9490.53|9454.53|294
1590974100000|2020-06-01 01:15:00|9490.64|9454.64|9483.28|9447.28|9491.3|9455.3|9482.76|9446.76|278
1590974400000|2020-06-01 01:20:00|9483.18|9447.18|9490.87|9454.87|9491.13|9455.13|9482.85|9446.85|340
1590974700000|2020-06-01 01:25:00|9490.89|9454.89|9503.38|9467.38|9503.38|9467.38|9490.84|9454.84|120
1590975000000|2020-06-01 01:30:00|9505.82|9469.82|9516.18|9480.18|9516.53|9480.53|9502.97|9466.97|259
1590975300000|2020-06-01 01:35:00|9516.5|9480.5|9534.63|9498.63|9534.86|9498.86|9516.5|9480.5|372
1590975600000|2020-06-01 01:40:00|9532.32|9496.32|9525.54|9489.54|9534.64|9498.64|9523.47|9487.47|243
1590975900000|2020-06-01 01:45:00|9525.51|9489.51|9527.97|9491.97|9528.03|9492.03|9518.81|9482.81|389
1590976200000|2020-06-01 01:50:00|9526.96|9490.96|9539.9|9503.9|9540.1|9504.1|9526.96|9490.96|266
1590976500000|2020-06-01 01:55:00|9539.89|9503.89|9563.73|9527.73|9579.32|9543.32|9539.85|9503.85|634
1590976800000|2020-06-01 02:00:00|9565.68|9529.68|9556.66|9520.66|9574.17|9538.17|9555.91|9519.91|428
1590977100000|2020-06-01 02:05:00|9556.65|9520.65|9570.22|9534.22|9570.36|9534.36|9551.7|9515.7|524
1590977400000|2020-06-01 02:10:00|9569.95|9533.95|9559.73|9523.73|9579.4|9543.4|9559.42|9523.42|479
1590977700000|2020-06-01 02:15:00|9559.67|9523.67|9544.08|9508.08|9560.48|9524.48|9543.38|9507.38|794
1590978000000|2020-06-01 02:20:00|9544.14|9508.14|9561.82|9525.82|9562.68|9526.68|9543.48|9507.48|361
1590978300000|2020-06-01 02:25:00|9561.93|9525.93|9554.99|9518.99|9566.78|9530.78|9553.79|9517.79|519
1590978600000|2020-06-01 02:30:00|9555.03|9519.03|9554.78|9518.78|9556.6|9520.6|9549.82|9513.82|514
1590978900000|2020-06-01 02:35:00|9554.8|9518.8|9568.88|9532.88|9570.73|9534.73|9554.44|9518.44|289
1590979200000|2020-06-01 02:40:00|9569.1|9533.1|9553.53|9517.53|9571.01|9535.01|9553.53|9517.53|247
1590979500000|2020-06-01 02:45:00|9553.46|9517.46|9558.36|9522.36|9565.78|9529.78|9553.46|9517.46|324
1590979800000|2020-06-01 02:50:00|9558.52|9522.52|9548.85|9512.85|9559.26|9523.26|9543.98|9507.98|189
1590980100000|2020-06-01 02:55:00|9548.86|9512.86|9547.31|9511.31|9549.45|9513.45|9546.83|9510.83|210
1590980400000|2020-06-01 03:00:00|9547.98|9511.98|9556.44|9520.44|9560|9524|9546.35|9510.35|283
1590980700000|2020-06-01 03:05:00|9556.37|9520.37|9546.28|9510.28|9559.98|9523.98|9544.63|9508.63|175
1590981000000|2020-06-01 03:10:00|9546.36|9510.36|9540.66|9504.66|9547.43|9511.43|9536.5|9500.5|355
1590981300000|2020-06-01 03:15:00|9541.33|9505.33|9540.07|9504.07|9545.5|9509.5|9539.71|9503.71|218
1590981600000|2020-06-01 03:20:00|9540.12|9504.12|9543.51|9507.51|9544.63|9508.63|9539.83|9503.83|148
1590981900000|2020-06-01 03:25:00|9544.58|9508.58|9557.95|9521.95|9558.45|9522.45|9544.58|9508.58|227
1590982200000|2020-06-01 03:30:00|9557.91|9521.91|9558.32|9522.32|9561.04|9525.04|9557.45|9521.45|131
1590982500000|2020-06-01 03:35:00|9558.34|9522.34|9556.79|9520.79|9559.57|9523.57|9556.1|9520.1|90
1590982800000|2020-06-01 03:40:00|9558|9522|9566.15|9530.15|9566.99|9530.99|9557.57|9521.57|394
1590983100000|2020-06-01 03:45:00|9566.16|9530.16|9563.92|9527.92|9569.71|9533.71|9563.79|9527.79|322
1590983400000|2020-06-01 03:50:00|9562.5|9526.5|9566.58|9530.58|9568.97|9532.97|9559.24|9523.24|534
1590983700000|2020-06-01 03:55:00|9566.22|9530.22|9567.28|9531.28|9567.78|9531.78|9561.27|9525.27|405
1590984000000|2020-06-01 04:00:00|9567.16|9531.16|9574.86|9538.86|9579.15|9543.15|9567.16|9531.16|397
1590984300000|2020-06-01 04:05:00|9574.92|9538.92|9575.89|9539.89|9578.99|9542.99|9571.6|9535.6|522
1590984600000|2020-06-01 04:10:00|9576.29|9540.29|9591.29|9555.29|9591.77|9555.77|9575.89|9539.89|437
1590984900000|2020-06-01 04:15:00|9591.46|9555.46|9604.08|9568.08|9608.26|9572.26|9591.25|9555.25|647
1590985200000|2020-06-01 04:20:00|9604.01|9568.01|9596.78|9560.78|9627.88|9591.88|9596.78|9560.78|653
1590985500000|2020-06-01 04:25:00|9596.88|9560.88|9581.76|9545.76|9599.9|9563.9|9576.47|9540.47|752
1590985800000|2020-06-01 04:30:00|9582.51|9546.51|9571.06|9535.06|9585.86|9549.86|9570.22|9534.22|614
1590986100000|2020-06-01 04:35:00|9570.97|9534.97|9573.94|9537.94|9577.24|9541.24|9567.88|9531.88|350
1590986400000|2020-06-01 04:40:00|9574.09|9538.09|9576.28|9540.28|9577.19|9541.19|9570.45|9534.45|150
1590986700000|2020-06-01 04:45:00|9576.5|9540.5|9571.62|9535.62|9580.69|9544.69|9571.45|9535.45|330
1590987000000|2020-06-01 04:50:00|9572.14|9536.14|9564.89|9528.89|9575.36|9539.36|9563.54|9527.54|313
1590987300000|2020-06-01 04:55:00|9564.74|9528.74|9564.07|9528.07|9566.56|9530.56|9560.24|9524.24|499
1590987600000|2020-06-01 05:00:00|9564.27|9528.27|9560.83|9524.83|9566.41|9530.41|9560.8|9524.8|405
1590987900000|2020-06-01 05:05:00|9561.78|9525.78|9563.49|9527.49|9569.66|9533.66|9557.75|9521.75|467
1590988200000|2020-06-01 05:10:00|9563.73|9527.73|9559.04|9523.04|9565.43|9529.43|9557.92|9521.92|635
1590988500000|2020-06-01 05:15:00|9558.96|9522.96|9557.34|9521.34|9559.61|9523.61|9555.88|9519.88|807
1590988800000|2020-06-01 05:20:00|9556.76|9520.76|9559.61|9523.61|9559.75|9523.75|9554.69|9518.69|593
1590989100000|2020-06-01 05:25:00|9559.19|9523.19|9557.26|9521.26|9560.08|9524.08|9554.74|9518.74|582
1590989400000|2020-06-01 05:30:00|9557.29|9521.29|9572.85|9536.85|9574.09|9538.09|9556.99|9520.99|344
1590989700000|2020-06-01 05:35:00|9572.87|9536.87|9565.23|9529.23|9575.89|9539.89|9564.52|9528.52|427
1590990000000|2020-06-01 05:40:00|9565.24|9529.24|9559.1|9523.1|9565.48|9529.48|9559.1|9523.1|675
1590990300000|2020-06-01 05:45:00|9559.91|9523.91|9561.83|9525.83|9562.44|9526.44|9558.01|9522.01|382
1590990600000|2020-06-01 05:50:00|9561.31|9525.31|9554.45|9518.45|9562.38|9526.38|9554.45|9518.45|446
1590990900000|2020-06-01 05:55:00|9555.07|9519.07|9548.03|9512.03|9557.74|9521.74|9545|9509|426
1590991200000|2020-06-01 06:00:00|9547.74|9511.74|9557.53|9521.53|9561.19|9525.19|9546.49|9510.49|396
1590991500000|2020-06-01 06:05:00|9558.04|9522.04|9558.77|9522.77|9560.86|9524.86|9557.25|9521.25|393
1590991800000|2020-06-01 06:10:00|9558.79|9522.79|9559.82|9523.82|9559.82|9523.82|9557.97|9521.97|139
1590992100000|2020-06-01 06:15:00|9559.79|9523.79|9547.55|9511.55|9559.79|9523.79|9546.24|9510.24|240
1590992400000|2020-06-01 06:20:00|9547.56|9511.56|9555.97|9519.97|9556.48|9520.48|9547.52|9511.52|333
1590992700000|2020-06-01 06:25:00|9555.77|9519.77|9558.84|9522.84|9561.16|9525.16|9555.41|9519.41|233
1590993000000|2020-06-01 06:30:00|9558.96|9522.96|9563.57|9527.57|9566.72|9530.72|9558.96|9522.96|160
1590993300000|2020-06-01 06:35:00|9563.59|9527.59|9561.64|9525.64|9565.97|9529.97|9558.16|9522.16|165
1590993600000|2020-06-01 06:40:00|9561.67|9525.67|9569.04|9533.04|9569.21|9533.21|9561.64|9525.64|141
1590993900000|2020-06-01 06:45:00|9569.11|9533.11|9565.48|9529.48|9569.11|9533.11|9565.45|9529.45|173
1590994200000|2020-06-01 06:50:00|9565.46|9529.46|9561.35|9525.35|9565.48|9529.48|9560.61|9524.61|210
1590994500000|2020-06-01 06:55:00|9561.36|9525.36|9551.6|9515.6|9561.41|9525.41|9549.42|9513.42|260
1590994800000|2020-06-01 07:00:00|9551.54|9515.54|9550.98|9514.98|9554.78|9518.78|9550.03|9514.03|143
1590995100000|2020-06-01 07:05:00|9549.44|9513.44|9563.45|9527.45|9564.9|9528.9|9547.95|9511.95|194
1590995400000|2020-06-01 07:10:00|9563.46|9527.46|9562.2|9526.2|9565.6|9529.6|9562.2|9526.2|97
1590995700000|2020-06-01 07:15:00|9563.15|9527.15|9567.54|9531.54|9567.99|9531.99|9563.15|9527.15|161
1590996000000|2020-06-01 07:20:00|9567.55|9531.55|9567.03|9531.03|9568.5|9532.5|9564.89|9528.89|236
1590996300000|2020-06-01 07:25:00|9567.02|9531.02|9575.68|9539.68|9577.42|9541.42|9566.88|9530.88|279
1590996600000|2020-06-01 07:30:00|9576|9540|9573.76|9537.76|9579.49|9543.49|9573.14|9537.14|305
1590996900000|2020-06-01 07:35:00|9573.87|9537.87|9586.65|9550.65|9586.65|9550.65|9572.8|9536.8|132
1590997200000|2020-06-01 07:40:00|9586.6|9550.6|9589.07|9553.07|9591.3|9555.3|9585.23|9549.23|116
1590997500000|2020-06-01 07:45:00|9589.14|9553.14|9577.33|9541.33|9590.15|9554.15|9576.33|9540.33|179
1590997800000|2020-06-01 07:50:00|9577.35|9541.35|9576.84|9540.84|9578.86|9542.86|9575.13|9539.13|146
1590998100000|2020-06-01 07:55:00|9576.89|9540.89|9581.87|9545.87|9582.62|9546.62|9575.8|9539.8|225
1590998400000|2020-06-01 08:00:00|9581.91|9545.91|9588.7|9552.7|9590.43|9554.43|9581.52|9545.52|225
1590998700000|2020-06-01 08:05:00|9588.54|9552.54|9567.74|9531.74|9588.54|9552.54|9561.06|9525.06|427
1590999000000|2020-06-01 08:10:00|9567.77|9531.77|9574.12|9538.12|9575.13|9539.13|9567.77|9531.77|269
1590999300000|2020-06-01 08:15:00|9574.13|9538.13|9566.67|9530.67|9574.6|9538.6|9565.81|9529.81|202
1590999600000|2020-06-01 08:20:00|9566.72|9530.72|9567.35|9531.35|9568.15|9532.15|9561.74|9525.74|218
1590999900000|2020-06-01 08:25:00|9567.3|9531.3|9559.74|9523.74|9567.61|9531.61|9558.1|9522.1|190
1591000200000|2020-06-01 08:30:00|9561.26|9525.26|9560.68|9524.68|9561.26|9525.26|9556.55|9520.55|235
1591000500000|2020-06-01 08:35:00|9560.62|9524.62|9567.28|9531.28|9567.61|9531.61|9559.66|9523.66|101
1591000800000|2020-06-01 08:40:00|9567.33|9531.33|9567.78|9531.78|9572.27|9536.27|9565.05|9529.05|177
1591001100000|2020-06-01 08:45:00|9568.6|9532.6|9547.63|9511.63|9568.6|9532.6|9546.24|9510.24|204
1591001400000|2020-06-01 08:50:00|9547.66|9511.66|9554.93|9518.93|9554.94|9518.94|9547|9511|254
1591001700000|2020-06-01 08:55:00|9554.8|9518.8|9549.75|9513.75|9557.44|9521.44|9548.85|9512.85|138
1591002000000|2020-06-01 09:00:00|9550.12|9514.12|9555.13|9519.13|9555.13|9519.13|9550.12|9514.12|95
1591002300000|2020-06-01 09:05:00|9556.5|9520.5|9547.93|9511.93|9556.83|9520.83|9547.65|9511.65|134
1591002600000|2020-06-01 09:10:00|9547.88|9511.88|9548.73|9512.73|9552.28|9516.28|9547.21|9511.21|115
1591002900000|2020-06-01 09:15:00|9550.21|9514.21|9553.76|9517.76|9553.76|9517.76|9547.3|9511.3|124
1591003200000|2020-06-01 09:20:00|9553.6|9517.6|9557.37|9521.37|9559.65|9523.65|9552.98|9516.98|121
1591003500000|2020-06-01 09:25:00|9557.31|9521.31|9559.39|9523.39|9559.53|9523.53|9553.89|9517.89|114
1591003800000|2020-06-01 09:30:00|9558.46|9522.46|9557.69|9521.69|9559.55|9523.55|9555.67|9519.67|119
1591004100000|2020-06-01 09:35:00|9558.26|9522.26|9564.42|9528.42|9565.45|9529.45|9555.13|9519.13|158
1591004400000|2020-06-01 09:40:00|9564.73|9528.73|9558.3|9522.3|9568.1|9532.1|9557.86|9521.86|129
1591004700000|2020-06-01 09:45:00|9558.35|9522.35|9555.47|9519.47|9558.35|9522.35|9554.53|9518.53|216
1591005000000|2020-06-01 09:50:00|9555.31|9519.31|9553.7|9517.7|9555.95|9519.95|9548.86|9512.86|212
1591005300000|2020-06-01 09:55:00|9553.6|9517.6|9552.4|9516.4|9556|9520|9550.47|9514.47|189
1591005600000|2020-06-01 10:00:00|9553.04|9517.04|9549.09|9513.09|9553.33|9517.33|9548.32|9512.32|158
1591005900000|2020-06-01 10:05:00|9549.88|9513.88|9539.75|9503.75|9549.93|9513.93|9538.49|9502.49|273
1591006200000|2020-06-01 10:10:00|9540.4|9504.4|9531.92|9495.92|9540.75|9504.75|9531.92|9495.92|336
1591006500000|2020-06-01 10:15:00|9531.9|9495.9|9541.97|9505.97|9544.8|9508.8|9530.92|9494.92|331
1591006800000|2020-06-01 10:20:00|9542.17|9506.17|9542.06|9506.06|9544.03|9508.03|9538.27|9502.27|241
1591007100000|2020-06-01 10:25:00|9542.39|9506.39|9548.82|9512.82|9548.97|9512.97|9542.33|9506.33|255
1591007400000|2020-06-01 10:30:00|9548.94|9512.94|9547.82|9511.82|9551.77|9515.77|9547.73|9511.73|170
1591007700000|2020-06-01 10:35:00|9548.09|9512.09|9547.75|9511.75|9548.6|9512.6|9542.86|9506.86|169
1591008000000|2020-06-01 10:40:00|9547.8|9511.8|9555.17|9519.17|9556.69|9520.69|9547.56|9511.56|201
1591008300000|2020-06-01 10:45:00|9555.02|9519.02|9555.49|9519.49|9556.37|9520.37|9550.57|9514.57|269
1591008600000|2020-06-01 10:50:00|9554.92|9518.92|9557.12|9521.12|9561.2|9525.2|9553.47|9517.47|144
1591008900000|2020-06-01 10:55:00|9557.05|9521.05|9554.13|9518.13|9558.64|9522.64|9553.92|9517.92|130
1591009200000|2020-06-01 11:00:00|9554.54|9518.54|9557.69|9521.69|9561.26|9525.26|9554.54|9518.54|175
1591009500000|2020-06-01 11:05:00|9557.74|9521.74|9548.22|9512.22|9558.78|9522.78|9546.97|9510.97|105
1591009800000|2020-06-01 11:10:00|9548.06|9512.06|9538.08|9502.08|9548.71|9512.71|9538.07|9502.07|136
1591010100000|2020-06-01 11:15:00|9538.39|9502.39|9540.94|9504.94|9540.98|9504.98|9537.73|9501.73|114
1591010400000|2020-06-01 11:20:00|9538.17|9502.17|9535|9499|9538.43|9502.43|9533.63|9497.63|98
1591010700000|2020-06-01 11:25:00|9535.01|9499.01|9536.66|9500.66|9539.86|9503.86|9534.67|9498.67|177
1591011000000|2020-06-01 11:30:00|9536.65|9500.65|9530.68|9494.68|9536.66|9500.66|9529.73|9493.73|249
1591011300000|2020-06-01 11:35:00|9530.55|9494.55|9537.03|9501.03|9540.47|9504.47|9530.55|9494.55|206
1591011600000|2020-06-01 11:40:00|9537.04|9501.04|9539.63|9503.63|9542.54|9506.54|9537.04|9501.04|125
1591011900000|2020-06-01 11:45:00|9539.69|9503.69|9545.75|9509.75|9545.75|9509.75|9537.9|9501.9|244
1591012200000|2020-06-01 11:50:00|9545.66|9509.66|9549.33|9513.33|9550.25|9514.25|9544.67|9508.67|251
1591012500000|2020-06-01 11:55:00|9549.35|9513.35|9531.28|9495.28|9549.36|9513.36|9531.28|9495.28|136
1591012800000|2020-06-01 12:00:00|9531.43|9495.43|9529.24|9493.24|9532.29|9496.29|9525.5|9489.5|360
1591013100000|2020-06-01 12:05:00|9529.36|9493.36|9533.12|9497.12|9537.66|9501.66|9528.88|9492.88|277
1591013400000|2020-06-01 12:10:00|9533.1|9497.1|9524.85|9488.85|9533.1|9497.1|9524.83|9488.83|101
1591013700000|2020-06-01 12:15:00|9525.74|9489.74|9524.95|9488.95|9528.53|9492.53|9524.07|9488.07|127
1591014000000|2020-06-01 12:20:00|9524.85|9488.85|9565.98|9529.98|9574.23|9538.23|9516.68|9480.68|523
1591014300000|2020-06-01 12:25:00|9566.75|9530.75|9588.53|9552.53|9588.83|9552.83|9566.16|9530.16|279
1591014600000|2020-06-01 12:30:00|9588.49|9552.49|9578.93|9542.93|9604.63|9568.63|9578.32|9542.32|464
1591014900000|2020-06-01 12:35:00|9579.05|9543.05|9582.9|9546.9|9588.22|9552.22|9577.51|9541.51|515
1591015200000|2020-06-01 12:40:00|9582.92|9546.92|9586.23|9550.23|9588|9552|9582.52|9546.52|298
1591015500000|2020-06-01 12:45:00|9586.25|9550.25|9586.21|9550.21|9592.24|9556.24|9581.71|9545.71|266
1591015800000|2020-06-01 12:50:00|9585.73|9549.73|9583.13|9547.13|9587.79|9551.79|9580.97|9544.97|265
1591016100000|2020-06-01 12:55:00|9583.22|9547.22|9580.07|9544.07|9586.87|9550.87|9580|9544|314
1591016400000|2020-06-01 13:00:00|9579.4|9543.4|9580.09|9544.09|9584.7|9548.7|9577.97|9541.97|285
1591016700000|2020-06-01 13:05:00|9580.1|9544.1|9580.05|9544.05|9582.28|9546.28|9573.33|9537.33|227
1591017000000|2020-06-01 13:10:00|9580.08|9544.08|9576.1|9540.1|9581.63|9545.63|9576.1|9540.1|258
1591017300000|2020-06-01 13:15:00|9575.89|9539.89|9569.54|9533.54|9576.31|9540.31|9569.05|9533.05|254
1591017600000|2020-06-01 13:20:00|9569.55|9533.55|9575.67|9539.67|9578.33|9542.33|9569.55|9533.55|218
1591017900000|2020-06-01 13:25:00|9575.93|9539.93|9580.28|9544.28|9581.46|9545.46|9575.08|9539.08|157
1591018200000|2020-06-01 13:30:00|9580.09|9544.09|9580.21|9544.21|9580.74|9544.74|9577.11|9541.11|188
1591018500000|2020-06-01 13:35:00|9580.19|9544.19|9578.8|9542.8|9581.89|9545.89|9575.78|9539.78|163
1591018800000|2020-06-01 13:40:00|9578.32|9542.32|9582.93|9546.93|9583.9|9547.9|9578.32|9542.32|299
1591019100000|2020-06-01 13:45:00|9582.86|9546.86|9576.5|9540.5|9584.85|9548.85|9576.47|9540.47|167
1591019400000|2020-06-01 13:50:00|9576.09|9540.09|9562.99|9526.99|9576.97|9540.97|9562.84|9526.84|184
1591019700000|2020-06-01 13:55:00|9563|9527|9568.64|9532.64|9570.7|9534.7|9562.99|9526.99|201
1591020000000|2020-06-01 14:00:00|9568.43|9532.43|9568.48|9532.48|9570.03|9534.03|9566.5|9530.5|176
1591020300000|2020-06-01 14:05:00|9568.63|9532.63|9577.04|9541.04|9577.8|9541.8|9568.48|9532.48|282
1591020600000|2020-06-01 14:10:00|9577.41|9541.41|9579.71|9543.71|9579.71|9543.71|9575.06|9539.06|377
1591020900000|2020-06-01 14:15:00|9579.74|9543.74|9586.64|9550.64|9586.69|9550.69|9579.38|9543.38|169
1591021200000|2020-06-01 14:20:00|9587.17|9551.17|9580.63|9544.63|9587.17|9551.17|9580.53|9544.53|266
1591021500000|2020-06-01 14:25:00|9580.49|9544.49|9576.15|9540.15|9580.63|9544.63|9574.2|9538.2|260
1591021800000|2020-06-01 14:30:00|9576.06|9540.06|9586.34|9550.34|9590.73|9554.73|9575.35|9539.35|246
1591022100000|2020-06-01 14:35:00|9586.48|9550.48|9591.52|9555.52|9595.08|9559.08|9586.48|9550.48|257
1591022400000|2020-06-01 14:40:00|9591.74|9555.74|9593.99|9557.99|9596.24|9560.24|9591.45|9555.45|325
1591022700000|2020-06-01 14:45:00|9594.19|9558.19|9577.94|9541.94|9596.36|9560.36|9577.75|9541.75|358
1591023000000|2020-06-01 14:50:00|9577.89|9541.89|9570.36|9534.36|9578.71|9542.71|9567.72|9531.72|235
1591023300000|2020-06-01 14:55:00|9570.22|9534.22|9578.18|9542.18|9578.41|9542.41|9570.14|9534.14|184
1591023600000|2020-06-01 15:00:00|9578.52|9542.52|9526.12|9490.12|9579.8|9543.8|9524.49|9488.49|380
1591023900000|2020-06-01 15:05:00|9525.71|9489.71|9526.86|9490.86|9533.26|9497.26|9519.72|9483.72|700
1591024200000|2020-06-01 15:10:00|9528.55|9492.55|9536.96|9500.96|9537.43|9501.43|9522.19|9486.19|309
1591024500000|2020-06-01 15:15:00|9536.69|9500.69|9535.36|9499.36|9537.05|9501.05|9531.53|9495.53|323
1591024800000|2020-06-01 15:20:00|9535.35|9499.35|9539.2|9503.2|9539.2|9503.2|9534.87|9498.87|169
1591025100000|2020-06-01 15:25:00|9539.15|9503.15|9545.22|9509.22|9549.76|9513.76|9539.14|9503.14|341
1591025400000|2020-06-01 15:30:00|9545.2|9509.2|9557.73|9521.73|9563.68|9527.68|9545.19|9509.19|486
1591025700000|2020-06-01 15:35:00|9557.7|9521.7|9559.73|9523.73|9561.54|9525.54|9556.13|9520.13|378
1591026000000|2020-06-01 15:40:00|9559.48|9523.48|9552.49|9516.49|9562.16|9526.16|9551.93|9515.93|248
1591026300000|2020-06-01 15:45:00|9552.48|9516.48|9546.22|9510.22|9552.71|9516.71|9544.33|9508.33|315
1591026600000|2020-06-01 15:50:00|9546.15|9510.15|9550.17|9514.17|9551.74|9515.74|9544.85|9508.85|213
1591026900000|2020-06-01 15:55:00|9550.2|9514.2|9556.76|9520.76|9556.77|9520.77|9550.16|9514.16|211
1591027200000|2020-06-01 16:00:00|9556.74|9520.74|9567.98|9531.98|9570.1|9534.1|9554.71|9518.71|304
1591027500000|2020-06-01 16:05:00|9570.3|9534.3|9591.27|9555.27|9591.85|9555.85|9565.75|9529.75|380
1591027800000|2020-06-01 16:10:00|9593.07|9557.07|9599.46|9563.46|9611.04|9575.04|9592|9556|476
1591028100000|2020-06-01 16:15:00|9599.44|9563.44|9623.39|9587.39|9631.5|9595.5|9598.27|9562.27|340
1591028400000|2020-06-01 16:20:00|9623.35|9587.35|9615.06|9579.06|9623.47|9587.47|9601.91|9565.91|367
1591028700000|2020-06-01 16:25:00|9614.97|9578.97|9580.22|9544.22|9615.21|9579.21|9570.25|9534.25|553
1591029000000|2020-06-01 16:30:00|9580.21|9544.21|9580.53|9544.53|9582.78|9546.78|9574.1|9538.1|456
1591029300000|2020-06-01 16:35:00|9580.93|9544.93|9580.68|9544.68|9582.06|9546.06|9574.94|9538.94|677
1591029600000|2020-06-01 16:40:00|9580.22|9544.22|9587.26|9551.26|9588.12|9552.12|9579.27|9543.27|353
1591029900000|2020-06-01 16:45:00|9587.25|9551.25|9584.57|9548.57|9587.43|9551.43|9581.39|9545.39|395
1591030200000|2020-06-01 16:50:00|9584.55|9548.55|9599.26|9563.26|9599.26|9563.26|9581.2|9545.2|303
1591030500000|2020-06-01 16:55:00|9599.2|9563.2|9603.59|9567.59|9606.62|9570.62|9599.18|9563.18|208
1591030800000|2020-06-01 17:00:00|9603.96|9567.96|9604.5|9568.5|9609.74|9573.74|9602.79|9566.79|142
1591031100000|2020-06-01 17:05:00|9604.42|9568.42|9594.93|9558.93|9604.48|9568.48|9594.93|9558.93|243
1591031400000|2020-06-01 17:10:00|9594.82|9558.82|9591.04|9555.04|9595.17|9559.17|9589.93|9553.93|328
1591031700000|2020-06-01 17:15:00|9591.03|9555.03|9588.61|9552.61|9592.18|9556.18|9588.32|9552.32|239
1591032000000|2020-06-01 17:20:00|9588.85|9552.85|9590.44|9554.44|9590.44|9554.44|9586.7|9550.7|182
1591032300000|2020-06-01 17:25:00|9590.46|9554.46|9595.89|9559.89|9596.75|9560.75|9590.46|9554.46|130
1591032600000|2020-06-01 17:30:00|9596.29|9560.29|9602.56|9566.56|9603.47|9567.47|9596.29|9560.29|234
1591032900000|2020-06-01 17:35:00|9602.23|9566.23|9602.76|9566.76|9604.47|9568.47|9599.65|9563.65|241
1591033200000|2020-06-01 17:40:00|9603.06|9567.06|9602.42|9566.42|9605.21|9569.21|9601.74|9565.74|116
1591033500000|2020-06-01 17:45:00|9602.57|9566.57|9595.66|9559.66|9602.57|9566.57|9595.66|9559.66|98
1591033800000|2020-06-01 17:50:00|9595.89|9559.89|9594.72|9558.72|9597.53|9561.53|9591.35|9555.35|164
1591034100000|2020-06-01 17:55:00|9594.9|9558.9|9598.42|9562.42|9599.07|9563.07|9594.1|9558.1|56
1591034400000|2020-06-01 18:00:00|9598.41|9562.41|9602.98|9566.98|9604.89|9568.89|9598.24|9562.24|77
1591034700000|2020-06-01 18:05:00|9603.43|9567.43|9599.86|9563.86|9604.59|9568.59|9598.47|9562.47|133
1591035000000|2020-06-01 18:10:00|9599.31|9563.31|9600.44|9564.44|9600.44|9564.44|9594.83|9558.83|84
1591035300000|2020-06-01 18:15:00|9600.41|9564.41|9597.51|9561.51|9601.03|9565.03|9591.55|9555.55|161
1591035600000|2020-06-01 18:20:00|9597.47|9561.47|9595.29|9559.29|9597.47|9561.47|9594.13|9558.13|223
1591035900000|2020-06-01 18:25:00|9594.63|9558.63|9590.86|9554.86|9595.21|9559.21|9587.78|9551.78|175
1591036200000|2020-06-01 18:30:00|9590.79|9554.79|9589.27|9553.27|9591.46|9555.46|9588.95|9552.95|150
1591036500000|2020-06-01 18:35:00|9590.01|9554.01|9584.8|9548.8|9590.01|9554.01|9582.8|9546.8|104
1591036800000|2020-06-01 18:40:00|9584.81|9548.81|9591.06|9555.06|9592.93|9556.93|9584.77|9548.77|156
1591037100000|2020-06-01 18:45:00|9591.4|9555.4|9591.75|9555.75|9592.13|9556.13|9587.38|9551.38|143
1591037400000|2020-06-01 18:50:00|9591.83|9555.83|9595.81|9559.81|9595.81|9559.81|9589.78|9553.78|106
1591037700000|2020-06-01 18:55:00|9596.16|9560.16|9599.96|9563.96|9600.14|9564.14|9596.14|9560.14|137
1591038000000|2020-06-01 19:00:00|9599.97|9563.97|9603.49|9567.49|9603.95|9567.95|9599.79|9563.79|153
1591038300000|2020-06-01 19:05:00|9603.28|9567.28|9602|9566|9604.53|9568.53|9602|9566|108
1591038600000|2020-06-01 19:10:00|9601.09|9565.09|9601.01|9565.01|9603.7|9567.7|9599.18|9563.18|192
1591038900000|2020-06-01 19:15:00|9601.04|9565.04|9603.08|9567.08|9603.14|9567.14|9598.75|9562.75|148
1591039200000|2020-06-01 19:20:00|9603.07|9567.07|9607.75|9571.75|9607.75|9571.75|9603.07|9567.07|94
1591039500000|2020-06-01 19:25:00|9607.8|9571.8|9625.03|9589.03|9625.03|9589.03|9607.8|9571.8|128
1591039800000|2020-06-01 19:30:00|9625.05|9589.05|9633.43|9597.43|9634.87|9598.87|9622.17|9586.17|391
1591040100000|2020-06-01 19:35:00|9633.4|9597.4|9610.5|9574.5|9633.4|9597.4|9608.88|9572.88|316
1591040400000|2020-06-01 19:40:00|9610.47|9574.47|9618.55|9582.55|9619.44|9583.44|9610.05|9574.05|130
1591040700000|2020-06-01 19:45:00|9618.41|9582.41|9608.73|9572.73|9621.05|9585.05|9602.29|9566.29|218
1591041000000|2020-06-01 19:50:00|9606.23|9570.23|9591.34|9555.34|9606.23|9570.23|9590.38|9554.38|246
1591041300000|2020-06-01 19:55:00|9591.11|9555.11|9591.84|9555.84|9592.64|9556.64|9586.83|9550.83|279
1591041600000|2020-06-01 20:00:00|9591.82|9555.82|9588.95|9552.95|9596.41|9560.41|9587.99|9551.99|148
1591041900000|2020-06-01 20:05:00|9589.28|9553.28|9593.31|9557.31|9593.88|9557.88|9580.24|9544.24|256
1591042200000|2020-06-01 20:10:00|9593.38|9557.38|9601.47|9565.47|9601.76|9565.76|9593.18|9557.18|162
1591042500000|2020-06-01 20:15:00|9602.15|9566.15|9608.35|9572.35|9609.92|9573.92|9597.46|9561.46|160
1591042800000|2020-06-01 20:20:00|9608.33|9572.33|9612.45|9576.45|9614.83|9578.83|9608.33|9572.33|113
1591043100000|2020-06-01 20:25:00|9612.49|9576.49|9614.7|9578.7|9615.56|9579.56|9611.63|9575.63|174
1591043400000|2020-06-01 20:30:00|9614.59|9578.59|9614.07|9578.07|9616.13|9580.13|9610.58|9574.58|122
1591043700000|2020-06-01 20:35:00|9614.8|9578.8|9625.06|9589.06|9627.29|9591.29|9614.09|9578.09|284
1591044000000|2020-06-01 20:40:00|9625.16|9589.16|9632.85|9596.85|9632.85|9596.85|9622.52|9586.52|289
1591044300000|2020-06-01 20:45:00|9632.86|9596.86|9686.3|9650.3|9694.28|9658.28|9632.75|9596.75|549
1591044600000|2020-06-01 20:50:00|9685.5|9649.5|9695.94|9659.94|9699|9663|9682.69|9646.69|335
1591044900000|2020-06-01 20:55:00|9696.03|9660.03|9699.91|9663.91|9713.28|9677.28|9694.38|9658.38|544
1591045200000|2020-06-01 21:00:00|9699.93|9663.93|9676.79|9640.79|9712.39|9676.39|9656.13|9620.13|843
1591045500000|2020-06-01 21:05:00|9676.94|9640.94|9686.56|9650.56|9688.82|9652.82|9676.93|9640.93|503
1591045800000|2020-06-01 21:10:00|9686.6|9650.6|9694|9658|9694|9658|9684.26|9648.26|303
1591046100000|2020-06-01 21:15:00|9692.83|9656.83|9690.55|9654.55|9693.59|9657.59|9686.52|9650.52|404
1591046400000|2020-06-01 21:20:00|9690.36|9654.36|9688.15|9652.15|9690.43|9654.43|9680.13|9644.13|228
1591046700000|2020-06-01 21:25:00|9688.11|9652.11|9690.88|9654.88|9694.85|9658.85|9687.57|9651.57|212
1591047000000|2020-06-01 21:30:00|9690.83|9654.83|9685.65|9649.65|9692.88|9656.88|9685.65|9649.65|110
1591047300000|2020-06-01 21:35:00|9685.61|9649.61|9680.11|9644.11|9686.55|9650.55|9679.86|9643.86|193
1591047600000|2020-06-01 21:40:00|9680.06|9644.06|9682.13|9646.13|9682.47|9646.47|9676.05|9640.05|193
1591047900000|2020-06-01 21:45:00|9682.18|9646.18|9676.1|9640.1|9682.42|9646.42|9674.42|9638.42|149
1591048200000|2020-06-01 21:50:00|9675.82|9639.82|9671.86|9635.86|9676.21|9640.21|9671.49|9635.49|206
1591048500000|2020-06-01 21:55:00|9672.1|9636.1|9670.83|9634.83|9672.59|9636.59|9669.1|9633.1|94
1591048800000|2020-06-01 22:00:00|9670.81|9634.81|9689.64|9653.64|9691.02|9655.02|9670.77|9634.77|275
1591049100000|2020-06-01 22:05:00|9689.71|9653.71|9691.05|9655.05|9692.34|9656.34|9686.89|9650.89|280
1591049400000|2020-06-01 22:10:00|9692.48|9656.48|9686.61|9650.61|9695.1|9659.1|9686.45|9650.45|238
1591049700000|2020-06-01 22:15:00|9686.51|9650.51|9699.89|9663.89|9700.91|9664.91|9684.81|9648.81|433
1591050000000|2020-06-01 22:20:00|9700.6|9664.6|9724.32|9688.32|9724.32|9688.32|9699.92|9663.92|480
1591050300000|2020-06-01 22:25:00|9725.17|9689.17|9720.03|9684.03|9739|9703|9716.46|9680.46|658
1591050600000|2020-06-01 22:30:00|9720.73|9684.73|9715.45|9679.45|9729.38|9693.38|9711.62|9675.62|374
1591050900000|2020-06-01 22:35:00|9715.47|9679.47|9717.91|9681.91|9723.23|9687.23|9714.32|9678.32|340
1591051200000|2020-06-01 22:40:00|9718.03|9682.03|9741.94|9705.94|9741.94|9705.94|9717.27|9681.27|423
1591051500000|2020-06-01 22:45:00|9741.86|9705.86|9735.23|9699.23|9766.99|9730.99|9721.34|9685.34|712
1591051800000|2020-06-01 22:50:00|9735.45|9699.45|9738.34|9702.34|9743.62|9707.62|9735.45|9699.45|419
1591052100000|2020-06-01 22:55:00|9738.28|9702.28|9764.45|9728.45|9766.12|9730.12|9737.41|9701.41|468
1591052400000|2020-06-01 23:00:00|9764.28|9728.28|9914.12|9878.12|9933.8|9897.8|9764.28|9728.28|844
1591052700000|2020-06-01 23:05:00|9914.84|9878.84|10127.62|10091.62|10127.62|10091.62|9905.84|9869.84|903
1591053000000|2020-06-01 23:10:00|10127.87|10091.87|10149.37|10113.37|10246.13|10210.13|10067.64|10031.64|957
1591053300000|2020-06-01 23:15:00|10146.87|10110.87|10136.81|10100.81|10191.69|10155.69|10057.3|10021.3|954
1591053600000|2020-06-01 23:20:00|10136.92|10100.92|10082.23|10046.23|10138.39|10102.39|10081.47|10045.47|895
1591053900000|2020-06-01 23:25:00|10082.01|10046.01|10146.65|10110.65|10163.24|10127.24|10077.98|10041.98|745
1591054200000|2020-06-01 23:30:00|10146.63|10110.63|10278.85|10242.85|10280.45|10244.45|10137|10101|798
1591054500000|2020-06-01 23:35:00|10279.73|10243.73|10360.55|10310.55|10407.38|10357.38|10276.5|10237.8|972
1591054800000|2020-06-01 23:40:00|10352.08|10302.08|10326.45|10276.45|10355.4|10305.4|10267.34|10217.34|1017
1591055100000|2020-06-01 23:45:00|10326.13|10276.13|10235.23|10185.23|10326.83|10276.83|10229.5|10179.5|998
1591055400000|2020-06-01 23:50:00|10235.38|10185.38|10240.01|10190.01|10249.22|10199.22|10191.95|10141.95|801
1591055700000|2020-06-01 23:55:00|10239.87|10189.87|10235.03|10185.03|10247.12|10197.12|10215.77|10165.77|579
1591056000000|2020-06-02 00:00:00|10235.63|10185.63|10217.65|10167.65|10257.74|10207.74|10215.22|10165.22|699
1591056300000|2020-06-02 00:05:00|10217.97|10167.97|10203.28|10153.28|10225.91|10175.91|10171.29|10121.29|731
1591056600000|2020-06-02 00:10:00|10202.8|10152.8|10205.64|10155.64|10220.18|10170.18|10194.13|10144.13|770
1591056900000|2020-06-02 00:15:00|10204.84|10154.84|10203.41|10153.41|10217.77|10167.77|10199.8|10149.8|647
1591057200000|2020-06-02 00:20:00|10200.96|10150.96|10196.5|10146.5|10204.75|10154.75|10186.8|10136.8|633
1591057500000|2020-06-02 00:25:00|10196.12|10146.12|10230.66|10180.66|10232.69|10182.69|10195.24|10145.24|649
1591057800000|2020-06-02 00:30:00|10230.79|10180.79|10196.54|10160.54|10231.75|10181.75|10189.69|10153.69|630
1591058100000|2020-06-02 00:35:00|10197.24|10161.24|10203.68|10167.68|10213.97|10177.97|10196.86|10160.86|746
1591058400000|2020-06-02 00:40:00|10203.63|10167.63|10193.32|10157.32|10203.68|10167.68|10192.24|10156.24|610
1591058700000|2020-06-02 00:45:00|10193.27|10157.27|10181.79|10145.79|10202.91|10166.91|10181.7|10145.7|460
1591059000000|2020-06-02 00:50:00|10181.68|10145.68|10160.46|10124.46|10181.68|10145.68|10158.55|10122.55|416
1591059300000|2020-06-02 00:55:00|10159.86|10123.86|10148.29|10112.29|10159.86|10123.86|10141.45|10105.45|539
1591059600000|2020-06-02 01:00:00|10148.15|10112.15|10148.75|10112.75|10165.71|10129.71|10145.46|10109.46|483
1591059900000|2020-06-02 01:05:00|10147.46|10111.46|10130.2|10094.2|10147.46|10111.46|10126.42|10090.42|389
1591060200000|2020-06-02 01:10:00|10129.67|10093.67|10122.45|10086.45|10131.32|10095.32|10109.83|10073.83|526
1591060500000|2020-06-02 01:15:00|10122.6|10086.6|10137.6|10101.6|10141.41|10105.41|10122.6|10086.6|438
1591060800000|2020-06-02 01:20:00|10137.01|10101.01|10137.11|10101.11|10151.15|10115.15|10126.92|10090.92|565
1591061100000|2020-06-02 01:25:00|10137.5|10101.5|10131.02|10095.02|10152.69|10116.69|10130.87|10094.87|427
1591061400000|2020-06-02 01:30:00|10130.37|10094.37|10098.4|10062.4|10134.6|10098.6|10084.08|10048.08|607
1591061700000|2020-06-02 01:35:00|10098.39|10062.39|10090.05|10054.05|10103.76|10067.76|10089.49|10053.49|266
1591062000000|2020-06-02 01:40:00|10089.07|10053.07|10106.26|10070.26|10106.26|10070.26|10087.56|10051.56|327
1591062300000|2020-06-02 01:45:00|10106.54|10070.54|10140.34|10104.34|10140.35|10104.35|10098.78|10062.78|424
1591062600000|2020-06-02 01:50:00|10140.72|10104.72|10136.58|10100.58|10148.77|10112.77|10136.55|10100.55|341
1591062900000|2020-06-02 01:55:00|10136.82|10100.82|10147.06|10111.06|10149.26|10113.26|10126.25|10090.25|332
1591063200000|2020-06-02 02:00:00|10147.16|10111.16|10116.78|10080.78|10147.16|10111.16|10110.04|10074.04|323
1591063500000|2020-06-02 02:05:00|10116.74|10080.74|10122.09|10086.09|10127.25|10091.25|10115.9|10079.9|283
1591063800000|2020-06-02 02:10:00|10122.12|10086.12|10120.5|10084.5|10129.46|10093.46|10118.15|10082.15|308
1591064100000|2020-06-02 02:15:00|10121.19|10085.19|10137.8|10101.8|10139.26|10103.26|10121.18|10085.18|304
1591064400000|2020-06-02 02:20:00|10137.98|10101.98|10129.56|10093.56|10138.88|10102.88|10128|10092|308
1591064700000|2020-06-02 02:25:00|10129.35|10093.35|10119.39|10083.39|10131.29|10095.29|10114.52|10078.52|440
1591065000000|2020-06-02 02:30:00|10119.52|10083.52|10137.92|10101.92|10137.92|10101.92|10115.67|10079.67|382
1591065300000|2020-06-02 02:35:00|10136.8|10100.8|10125.1|10089.1|10136.8|10100.8|10119.52|10083.52|427
1591065600000|2020-06-02 02:40:00|10125.09|10089.09|10123.83|10087.83|10125.48|10089.48|10112.6|10076.6|230
1591065900000|2020-06-02 02:45:00|10124.24|10088.24|10112.14|10076.14|10124.24|10088.24|10112.14|10076.14|136
1591066200000|2020-06-02 02:50:00|10112.02|10076.02|10106.23|10070.23|10113.26|10077.26|10103.23|10067.23|187
1591066500000|2020-06-02 02:55:00|10106.65|10070.65|10111.29|10075.29|10114.94|10078.94|10105.75|10069.75|174
1591066800000|2020-06-02 03:00:00|10111.24|10075.24|10121.64|10085.64|10121.74|10085.74|10111.01|10075.01|172
1591067100000|2020-06-02 03:05:00|10121.49|10085.49|10090.39|10054.39|10124.56|10088.56|10088.71|10052.71|424
1591067400000|2020-06-02 03:10:00|10090.27|10054.27|10078.82|10042.82|10091.63|10055.63|10078.55|10042.55|352
1591067700000|2020-06-02 03:15:00|10078.81|10042.81|10068.03|10032.03|10079.03|10043.03|10066.72|10030.72|224
1591068000000|2020-06-02 03:20:00|10070.4|10034.4|10091.27|10055.27|10091.54|10055.54|10070.4|10034.4|267
1591068300000|2020-06-02 03:25:00|10091.53|10055.53|10089.47|10053.47|10094.8|10058.8|10089.17|10053.17|231
1591068600000|2020-06-02 03:30:00|10091.42|10055.42|10087.18|10051.18|10091.42|10055.42|10081.38|10045.38|89
1591068900000|2020-06-02 03:35:00|10087|10051|10083.99|10047.99|10087|10051|10081.44|10045.44|121
1591069200000|2020-06-02 03:40:00|10083.9|10047.9|10089.56|10053.56|10094.4|10058.4|10081.15|10045.15|143
1591069500000|2020-06-02 03:45:00|10089.7|10053.7|10113.34|10077.34|10114.21|10078.21|10089.39|10053.39|218
1591069800000|2020-06-02 03:50:00|10114.49|10078.49|10102.28|10066.28|10117.95|10081.95|10102.13|10066.13|363
1591070100000|2020-06-02 03:55:00|10102.24|10066.24|10112.54|10076.54|10114.17|10078.17|10102.24|10066.24|272
1591070400000|2020-06-02 04:00:00|10113.27|10077.27|10117.03|10081.03|10128.26|10092.26|10112.91|10076.91|260
1591070700000|2020-06-02 04:05:00|10117.26|10081.26|10098.88|10062.88|10117.26|10081.26|10096.89|10060.89|192
1591071000000|2020-06-02 04:10:00|10098.87|10062.87|10108.61|10072.61|10111.21|10075.21|10098.76|10062.76|297
1591071300000|2020-06-02 04:15:00|10108.6|10072.6|10095.01|10059.01|10109.46|10073.46|10094.68|10058.68|232
1591071600000|2020-06-02 04:20:00|10095.03|10059.03|10115.98|10079.98|10116.81|10080.81|10089.05|10053.05|360
1591071900000|2020-06-02 04:25:00|10116.07|10080.07|10117.23|10081.23|10127.11|10091.11|10111.85|10075.85|327
1591072200000|2020-06-02 04:30:00|10116.59|10080.59|10129.55|10093.55|10134.03|10098.03|10116.15|10080.15|410
1591072500000|2020-06-02 04:35:00|10131.38|10095.38|10121.24|10085.24|10133.35|10097.35|10118.29|10082.29|341
1591072800000|2020-06-02 04:40:00|10121.04|10085.04|10121.81|10085.81|10123.28|10087.28|10114.8|10078.8|306
1591073100000|2020-06-02 04:45:00|10122.75|10086.75|10110.85|10074.85|10122.75|10086.75|10109.05|10073.05|167
1591073400000|2020-06-02 04:50:00|10110.84|10074.84|10110.02|10074.02|10111.55|10075.55|10103.49|10067.49|232
1591073700000|2020-06-02 04:55:00|10110.57|10074.57|10114.42|10078.42|10114.93|10078.93|10110.15|10074.15|252
1591074000000|2020-06-02 05:00:00|10113.94|10077.94|10108.8|10072.8|10113.94|10077.94|10103.43|10067.43|228
1591074300000|2020-06-02 05:05:00|10107.32|10071.32|10102.78|10066.78|10108.58|10072.58|10102.27|10066.27|144
1591074600000|2020-06-02 05:10:00|10102.72|10066.72|10113.7|10077.7|10114.61|10078.61|10101.75|10065.75|233
1591074900000|2020-06-02 05:15:00|10113.69|10077.69|10106.41|10070.41|10114.05|10078.05|10106.41|10070.41|163
1591075200000|2020-06-02 05:20:00|10105.05|10069.05|10111.84|10075.84|10111.87|10075.87|10104.27|10068.27|205
1591075500000|2020-06-02 05:25:00|10111.98|10075.98|10118.09|10082.09|10119.11|10083.11|10111.83|10075.83|265
1591075800000|2020-06-02 05:30:00|10119.52|10083.52|10135.41|10099.41|10136.9|10100.9|10118.06|10082.06|290
1591076100000|2020-06-02 05:35:00|10135.4|10099.4|10119.05|10083.05|10135.53|10099.53|10118.32|10082.32|359
1591076400000|2020-06-02 05:40:00|10118.92|10082.92|10126.62|10090.62|10127.05|10091.05|10116.09|10080.09|331
1591076700000|2020-06-02 05:45:00|10126.86|10090.86|10096.45|10060.45|10138.46|10102.46|10093.84|10057.84|423
1591077000000|2020-06-02 05:50:00|10096.31|10060.31|10098.07|10062.07|10106.02|10070.02|10089.53|10053.53|275
1591077300000|2020-06-02 05:55:00|10098.08|10062.08|10103.06|10067.06|10104.95|10068.95|10090.65|10054.65|245
1591077600000|2020-06-02 06:00:00|10102.47|10066.47|10098.1|10062.1|10103.47|10067.47|10098.07|10062.07|178
1591077900000|2020-06-02 06:05:00|10098.04|10062.04|10108.46|10072.46|10110.56|10074.56|10098.04|10062.04|246
1591078200000|2020-06-02 06:10:00|10108.34|10072.34|10140.06|10104.06|10143.76|10107.76|10106.77|10070.77|380
1591078500000|2020-06-02 06:15:00|10138.4|10102.4|10136.32|10100.32|10143.01|10107.01|10130.33|10094.33|374
1591078800000|2020-06-02 06:20:00|10136.47|10100.47|10132.49|10096.49|10139.37|10103.37|10130.1|10094.1|98
1591079100000|2020-06-02 06:25:00|10132.87|10096.87|10124.21|10088.21|10134.85|10098.85|10123.38|10087.38|83
1591079400000|2020-06-02 06:30:00|10124.2|10088.2|10121.58|10085.58|10126.26|10090.26|10114.26|10078.26|223
1591079700000|2020-06-02 06:35:00|10121.53|10085.53|10113.11|10077.11|10121.58|10085.58|10113.11|10077.11|169
1591080000000|2020-06-02 06:40:00|10113|10077|10112.53|10076.53|10114.22|10078.22|10106.7|10070.7|232
1591080300000|2020-06-02 06:45:00|10112.5|10076.5|10110.27|10074.27|10112.5|10076.5|10105.2|10069.2|196
1591080600000|2020-06-02 06:50:00|10110.28|10074.28|10117.79|10081.79|10121.24|10085.24|10110.28|10074.28|170
1591080900000|2020-06-02 06:55:00|10117.75|10081.75|10112.67|10076.67|10117.75|10081.75|10109.48|10073.48|96
1591081200000|2020-06-02 07:00:00|10112.64|10076.64|10110.32|10074.32|10112.64|10076.64|10106.39|10070.39|100
1591081500000|2020-06-02 07:05:00|10110.07|10074.07|10119.04|10083.04|10119.04|10083.04|10108.22|10072.22|54
1591081800000|2020-06-02 07:10:00|10119.09|10083.09|10120.78|10084.78|10121.87|10085.87|10117.93|10081.93|123
1591082100000|2020-06-02 07:15:00|10120.77|10084.77|10120.29|10084.29|10120.81|10084.81|10113.27|10077.27|163
1591082400000|2020-06-02 07:20:00|10120.41|10084.41|10135.93|10099.93|10136|10100|10120.29|10084.29|300
1591082700000|2020-06-02 07:25:00|10135.91|10099.91|10130.47|10094.47|10138.09|10102.09|10128.33|10092.33|172
1591083000000|2020-06-02 07:30:00|10130.09|10094.09|10127.07|10091.07|10134.26|10098.26|10123.95|10087.95|172
1591083300000|2020-06-02 07:35:00|10127.04|10091.04|10125.38|10089.38|10129.9|10093.9|10124.15|10088.15|46
1591083600000|2020-06-02 07:40:00|10125.28|10089.28|10115.35|10079.35|10127.44|10091.44|10108.02|10072.02|190
1591083900000|2020-06-02 07:45:00|10116.62|10080.62|10130.26|10094.26|10131.2|10095.2|10116.58|10080.58|308
1591084200000|2020-06-02 07:50:00|10130.41|10094.41|10141.89|10105.89|10141.91|10105.91|10128.45|10092.45|266
1591084500000|2020-06-02 07:55:00|10141.46|10105.46|10140.95|10104.95|10143.4|10107.4|10138.21|10102.21|198
1591084800000|2020-06-02 08:00:00|10140.92|10104.92|10146.11|10110.11|10146.11|10110.11|10138.66|10102.66|128
1591085100000|2020-06-02 08:05:00|10147.41|10111.41|10163.1|10127.1|10164.11|10128.11|10147.41|10111.41|375
1591085400000|2020-06-02 08:10:00|10165.14|10129.14|10152.15|10116.15|10166.23|10130.23|10151.05|10115.05|272
1591085700000|2020-06-02 08:15:00|10152.08|10116.08|10142.57|10106.57|10152.15|10116.15|10137.11|10101.11|243
1591086000000|2020-06-02 08:20:00|10142.73|10106.73|10149.25|10113.25|10157.89|10121.89|10141.88|10105.88|415
1591086300000|2020-06-02 08:25:00|10148.66|10112.66|10149.74|10113.74|10155.04|10119.04|10139.65|10103.65|424
1591086600000|2020-06-02 08:30:00|10149.64|10113.64|10134.93|10098.93|10149.64|10113.64|10134.93|10098.93|391
1591086900000|2020-06-02 08:35:00|10134.92|10098.92|10126.2|10090.2|10134.92|10098.92|10124.35|10088.35|329
1591087200000|2020-06-02 08:40:00|10126.02|10090.02|10125.48|10089.48|10128.18|10092.18|10122.62|10086.62|295
1591087500000|2020-06-02 08:45:00|10125.69|10089.69|10128.12|10092.12|10132.98|10096.98|10124.68|10088.68|165
1591087800000|2020-06-02 08:50:00|10128.99|10092.99|10116.71|10080.71|10129.12|10093.12|10115.39|10079.39|161
1591088100000|2020-06-02 08:55:00|10116.7|10080.7|10115.95|10079.95|10128.98|10092.98|10112.05|10076.05|226
1591088400000|2020-06-02 09:00:00|10115.8|10079.8|10128.62|10092.62|10133.04|10097.04|10115.53|10079.53|160
1591088700000|2020-06-02 09:05:00|10128.57|10092.57|10127.38|10091.38|10130.42|10094.42|10125.56|10089.56|240
1591089000000|2020-06-02 09:10:00|10127.7|10091.7|10124.82|10088.82|10129.05|10093.05|10124.22|10088.22|193
1591089300000|2020-06-02 09:15:00|10125|10089|10134.62|10098.62|10135.56|10099.56|10125|10089|365
1591089600000|2020-06-02 09:20:00|10134.61|10098.61|10133.11|10097.11|10137.12|10101.12|10130.5|10094.5|221
1591089900000|2020-06-02 09:25:00|10133.1|10097.1|10133.87|10097.87|10137.23|10101.23|10132.32|10096.32|194
1591090200000|2020-06-02 09:30:00|10133.8|10097.8|10126.33|10090.33|10134.86|10098.86|10121.66|10085.66|134
1591090500000|2020-06-02 09:35:00|10127.24|10091.24|10129.1|10093.1|10131.91|10095.91|10117.4|10081.4|248
1591090800000|2020-06-02 09:40:00|10129.28|10093.28|10121.98|10085.98|10134.58|10098.58|10119.99|10083.99|241
1591091100000|2020-06-02 09:45:00|10122.7|10086.7|10123.52|10087.52|10124.55|10088.55|10118.05|10082.05|133
1591091400000|2020-06-02 09:50:00|10124.27|10088.27|10122.79|10086.79|10125.84|10089.84|10117.41|10081.41|122
1591091700000|2020-06-02 09:55:00|10122.89|10086.89|10111.5|10075.5|10123.25|10087.25|10109.62|10073.62|165
1591092000000|2020-06-02 10:00:00|10111.31|10075.31|10125.45|10089.45|10128.74|10092.74|10107.8|10071.8|295
1591092300000|2020-06-02 10:05:00|10125.44|10089.44|10128.15|10092.15|10131.37|10095.37|10124.91|10088.91|214
1591092600000|2020-06-02 10:10:00|10128.27|10092.27|10126.21|10090.21|10129.82|10093.82|10125.95|10089.95|240
1591092900000|2020-06-02 10:15:00|10126.18|10090.18|10123.93|10087.93|10126.18|10090.18|10119.42|10083.42|328
1591093200000|2020-06-02 10:20:00|10124.89|10088.89|10122.21|10086.21|10128.93|10092.93|10120.35|10084.35|190
1591093500000|2020-06-02 10:25:00|10122.2|10086.2|10120.4|10084.4|10124.43|10088.43|10119.9|10083.9|180
1591093800000|2020-06-02 10:30:00|10120.6|10084.6|10121.06|10085.06|10124.4|10088.4|10117.55|10081.55|258
1591094100000|2020-06-02 10:35:00|10121.17|10085.17|10141.73|10105.73|10142.17|10106.17|10121.17|10085.17|315
1591094400000|2020-06-02 10:40:00|10141.36|10105.36|10145.56|10109.56|10151.55|10115.55|10139.3|10103.3|276
1591094700000|2020-06-02 10:45:00|10146.02|10110.02|10140.71|10104.71|10148.48|10112.48|10137.58|10101.58|177
1591095000000|2020-06-02 10:50:00|10140.82|10104.82|10145.94|10109.94|10151.75|10115.75|10140.53|10104.53|259
1591095300000|2020-06-02 10:55:00|10145.89|10109.89|10155.55|10119.55|10157.05|10121.05|10142.31|10106.31|541
1591095600000|2020-06-02 11:00:00|10155.56|10119.56|10143.26|10107.26|10159.37|10123.37|10143.26|10107.26|326
1591095900000|2020-06-02 11:05:00|10143.25|10107.25|10129.93|10093.93|10144.95|10108.95|10129.93|10093.93|316
1591096200000|2020-06-02 11:10:00|10131.51|10095.51|10125.03|10089.03|10133.67|10097.67|10122.34|10086.34|344
1591096500000|2020-06-02 11:15:00|10125.08|10089.08|10128.84|10092.84|10133.49|10097.49|10118.88|10082.88|298
1591096800000|2020-06-02 11:20:00|10130.11|10094.11|10126.29|10090.29|10134.61|10098.61|10120.98|10084.98|361
1591097100000|2020-06-02 11:25:00|10125.63|10089.63|10122.22|10086.22|10128.85|10092.85|10119.95|10083.95|234
1591097400000|2020-06-02 11:30:00|10122.21|10086.21|10122.31|10086.31|10131.96|10095.96|10117.38|10081.38|324
1591097700000|2020-06-02 11:35:00|10123.61|10087.61|10124.11|10088.11|10126.3|10090.3|10108.63|10072.63|286
1591098000000|2020-06-02 11:40:00|10124.09|10088.09|10114.14|10078.14|10125.48|10089.48|10109.65|10073.65|187
1591098300000|2020-06-02 11:45:00|10114.56|10078.56|10117.35|10081.35|10118.2|10082.2|10107.02|10071.02|262
1591098600000|2020-06-02 11:50:00|10114.21|10078.21|10121.25|10085.25|10123.03|10087.03|10113.73|10077.73|262
1591098900000|2020-06-02 11:55:00|10121.94|10085.94|10120.26|10084.26|10127.15|10091.15|10110.4|10074.4|255
1591099200000|2020-06-02 12:00:00|10119.6|10083.6|10130.47|10094.47|10134.33|10098.33|10118.67|10082.67|285
1591099500000|2020-06-02 12:05:00|10131.43|10095.43|10132.07|10096.07|10132.52|10096.52|10127.65|10091.65|150
1591099800000|2020-06-02 12:10:00|10132.04|10096.04|10140.73|10104.73|10141.3|10105.3|10131.25|10095.25|347
1591100100000|2020-06-02 12:15:00|10141.72|10105.72|10149.64|10113.64|10150.91|10114.91|10140.9|10104.9|204
1591100400000|2020-06-02 12:20:00|10149.65|10113.65|10132.67|10096.67|10149.94|10113.94|10132.27|10096.27|168
1591100700000|2020-06-02 12:25:00|10132.26|10096.26|10123.49|10087.49|10132.66|10096.66|10121.43|10085.43|305
1591101000000|2020-06-02 12:30:00|10123.14|10087.14|10127.85|10091.85|10130.31|10094.31|10121.22|10085.22|291
1591101300000|2020-06-02 12:35:00|10127.57|10091.57|10132.4|10096.4|10133.57|10097.57|10127.57|10091.57|78
1591101600000|2020-06-02 12:40:00|10132.41|10096.41|10131.38|10095.38|10139.62|10103.62|10130.7|10094.7|301
1591101900000|2020-06-02 12:45:00|10131.4|10095.4|10133.62|10097.62|10139.29|10103.29|10129.8|10093.8|214
1591102200000|2020-06-02 12:50:00|10133.63|10097.63|10135.17|10099.17|10138.52|10102.52|10130.7|10094.7|171
1591102500000|2020-06-02 12:55:00|10135.59|10099.59|10137.22|10101.22|10144.08|10108.08|10134.13|10098.13|180
1591102800000|2020-06-02 13:00:00|10138.46|10102.46|10143.1|10107.1|10143.1|10107.1|10136.87|10100.87|248
1591103100000|2020-06-02 13:05:00|10144.22|10108.22|10150.31|10114.31|10152.34|10116.34|10143.53|10107.53|237
1591103400000|2020-06-02 13:10:00|10150.22|10114.22|10157.1|10121.1|10157.1|10121.1|10150.22|10114.22|130
1591103700000|2020-06-02 13:15:00|10158.05|10122.05|10143.68|10107.68|10160.05|10124.05|10143.1|10107.1|162
1591104000000|2020-06-02 13:20:00|10144.05|10108.05|10168.15|10132.15|10170.63|10134.63|10144.05|10108.05|256
1591104300000|2020-06-02 13:25:00|10168.23|10132.23|10179.14|10143.14|10183.17|10147.17|10161.95|10125.95|195
1591104600000|2020-06-02 13:30:00|10179.17|10143.17|10188.32|10152.32|10188.35|10152.35|10169.84|10133.84|161
1591104900000|2020-06-02 13:35:00|10188.34|10152.34|10195.59|10159.59|10199.21|10163.21|10187.09|10151.09|287
1591105200000|2020-06-02 13:40:00|10195.57|10159.57|10191.8|10155.8|10199.05|10163.05|10191.77|10155.77|169
1591105500000|2020-06-02 13:45:00|10191.79|10155.79|10188.07|10152.07|10193.25|10157.25|10184.95|10148.95|192
1591105800000|2020-06-02 13:50:00|10188.22|10152.22|10182.7|10146.7|10191.25|10155.25|10182.7|10146.7|187
1591106100000|2020-06-02 13:55:00|10182.61|10146.61|10175.35|10139.35|10182.61|10146.61|10172.95|10136.95|108
1591106400000|2020-06-02 14:00:00|10175.44|10139.44|10179.75|10143.75|10182.79|10146.79|10175.25|10139.25|196
1591106700000|2020-06-02 14:05:00|10182.02|10146.02|10188.03|10152.03|10193.58|10157.58|10181|10145|249
1591107000000|2020-06-02 14:10:00|10188.01|10152.01|10181.31|10145.31|10190.6|10154.6|10179.91|10143.91|264
1591107300000|2020-06-02 14:15:00|10181.32|10145.32|10173.98|10137.98|10182.33|10146.33|10169.08|10133.08|273
1591107600000|2020-06-02 14:20:00|10174.66|10138.66|10169.45|10133.45|10181.91|10145.91|10160.65|10124.65|334
1591107900000|2020-06-02 14:25:00|10169.89|10133.89|10165.36|10129.36|10172.17|10136.17|10162.33|10126.33|318
1591108200000|2020-06-02 14:30:00|10165.4|10129.4|10160.43|10124.43|10165.4|10129.4|10158.82|10122.82|214
1591108500000|2020-06-02 14:35:00|10160.55|10124.55|10169.69|10133.69|10171.2|10135.2|10158.63|10122.63|207
1591108800000|2020-06-02 14:40:00|10168.2|10132.2|10158.69|10122.69|10171.9|10135.9|10158.69|10122.69|222
1591109100000|2020-06-02 14:45:00|10158.72|10122.72|9532.02|9496.02|10159.04|10123.04|9346.22|9310.22|963
1591109400000|2020-06-02 14:50:00|9536.69|9500.69|9496.27|9460.27|9583.95|9547.95|9379.78|9343.78|1091
1591109700000|2020-06-02 14:55:00|9496.63|9460.63|9609.01|9559.01|9633.65|9583.65|9494.11|9458.11|995
1591110000000|2020-06-02 15:00:00|9613.38|9563.38|9566.94|9516.94|9617.93|9567.93|9516.31|9466.31|1023
1591110300000|2020-06-02 15:05:00|9566.92|9516.92|9572.18|9522.18|9590.98|9540.98|9560.05|9510.05|858
1591110600000|2020-06-02 15:10:00|9572.22|9522.22|9550.94|9514.94|9590.44|9540.44|9548.5|9508.96|788
1591110900000|2020-06-02 15:15:00|9550.97|9514.97|9513.81|9477.81|9560.74|9524.74|9510.03|9474.03|480
1591111200000|2020-06-02 15:20:00|9514.04|9478.04|9514.39|9478.39|9517.65|9481.65|9484.63|9448.63|503
1591111500000|2020-06-02 15:25:00|9513.63|9477.63|9392.62|9356.62|9514.19|9478.19|9321.25|9285.25|621
1591111800000|2020-06-02 15:30:00|9389.79|9353.79|9441.81|9405.81|9446.15|9410.15|9348.36|9312.36|668
1591112100000|2020-06-02 15:35:00|9441.95|9405.95|9481.2|9445.2|9491.83|9455.83|9435.04|9399.04|600
1591112400000|2020-06-02 15:40:00|9480.87|9444.87|9478.32|9442.32|9488.56|9452.56|9465.13|9429.13|514
1591112700000|2020-06-02 15:45:00|9477.79|9441.79|9487.93|9451.93|9494.44|9458.44|9458.25|9422.25|475
1591113000000|2020-06-02 15:50:00|9486.72|9450.72|9491.51|9455.51|9510.32|9474.32|9481.57|9445.57|496
1591113300000|2020-06-02 15:55:00|9491.05|9455.05|9488.22|9452.22|9496.13|9460.13|9478.53|9442.53|470
1591113600000|2020-06-02 16:00:00|9487.36|9451.36|9514.64|9478.64|9521.08|9485.08|9452.39|9416.39|562
1591113900000|2020-06-02 16:05:00|9514.65|9478.65|9496.07|9460.07|9517.62|9481.62|9495.52|9459.52|295
1591114200000|2020-06-02 16:10:00|9496.7|9460.7|9496.64|9460.64|9502.33|9466.33|9495.08|9459.08|248
1591114500000|2020-06-02 16:15:00|9496.63|9460.63|9476.61|9440.61|9501.2|9465.2|9468.05|9432.05|488
1591114800000|2020-06-02 16:20:00|9476.58|9440.58|9496.68|9460.68|9497.28|9461.28|9475.42|9439.42|385
1591115100000|2020-06-02 16:25:00|9496.72|9460.72|9506.61|9470.61|9506.62|9470.62|9488.72|9452.72|358
1591115400000|2020-06-02 16:30:00|9506.63|9470.63|9484.32|9448.32|9507.42|9471.42|9482.41|9446.41|352
1591115700000|2020-06-02 16:35:00|9485.15|9449.15|9487.48|9451.48|9494.9|9458.9|9483.4|9447.4|219
1591116000000|2020-06-02 16:40:00|9487.05|9451.05|9458.61|9422.61|9489.94|9453.94|9445.66|9409.66|404
1591116300000|2020-06-02 16:45:00|9458.7|9422.7|9469.23|9433.23|9472.68|9436.68|9456.91|9420.91|455
1591116600000|2020-06-02 16:50:00|9470.84|9434.84|9489.81|9453.81|9489.98|9453.98|9464.36|9428.36|342
1591116900000|2020-06-02 16:55:00|9489.72|9453.72|9497.16|9461.16|9499.3|9463.3|9488.88|9452.88|285
1591117200000|2020-06-02 17:00:00|9496.87|9460.87|9496.89|9460.89|9497.86|9461.86|9483.4|9447.4|373
1591117500000|2020-06-02 17:05:00|9496.73|9460.73|9507.01|9471.01|9507.07|9471.07|9495.64|9459.64|315
1591117800000|2020-06-02 17:10:00|9507.07|9471.07|9507.9|9471.9|9509.21|9473.21|9503.13|9467.13|243
1591118100000|2020-06-02 17:15:00|9505.8|9469.8|9508.7|9472.7|9508.72|9472.72|9500.9|9464.9|53
1591118400000|2020-06-02 17:20:00|9499.32|9463.32|9499.42|9463.42|9502.48|9466.48|9492.52|9456.52|358
1591118700000|2020-06-02 17:25:00|9499.46|9463.46|9501.46|9465.46|9505.72|9469.72|9497.14|9461.14|230
1591119000000|2020-06-02 17:30:00|9501.14|9465.14|9496.23|9460.23|9501.8|9465.8|9492.51|9456.51|175
1591119300000|2020-06-02 17:35:00|9496.01|9460.01|9510.06|9474.06|9510.18|9474.18|9494.96|9458.96|192
1591119600000|2020-06-02 17:40:00|9510.08|9474.08|9512.17|9476.17|9513.11|9477.11|9507.61|9471.61|149
1591119900000|2020-06-02 17:45:00|9512.2|9476.2|9535.99|9499.99|9548.7|9512.7|9511.85|9475.85|231
1591120200000|2020-06-02 17:50:00|9536.14|9500.14|9545.56|9509.56|9552.91|9516.91|9532.84|9496.84|393
1591120500000|2020-06-02 17:55:00|9545.38|9509.38|9552.72|9516.72|9553.94|9517.94|9541.88|9505.88|277
1591120800000|2020-06-02 18:00:00|9553.16|9517.16|9548.37|9512.37|9553.18|9517.18|9540.94|9504.94|270
1591121100000|2020-06-02 18:05:00|9548.35|9512.35|9540.17|9504.17|9550.14|9514.14|9538.6|9502.6|274
1591121400000|2020-06-02 18:10:00|9538.53|9502.53|9552.83|9516.83|9555.35|9519.35|9538.53|9502.53|250
1591121700000|2020-06-02 18:15:00|9552.72|9516.72|9557.67|9521.67|9559.46|9523.46|9551.88|9515.88|181
1591122000000|2020-06-02 18:20:00|9558.07|9522.07|9557.02|9521.02|9560.25|9524.25|9555.63|9519.63|297
1591122300000|2020-06-02 18:25:00|9556.99|9520.99|9527.36|9491.36|9558.29|9522.29|9517.39|9481.39|236
1591122600000|2020-06-02 18:30:00|9527.33|9491.33|9526.14|9490.14|9527.37|9491.37|9521.95|9485.95|154
1591122900000|2020-06-02 18:35:00|9526.08|9490.08|9533.04|9497.04|9533.29|9497.29|9525.37|9489.37|209
1591123200000|2020-06-02 18:40:00|9533.17|9497.17|9545.47|9509.47|9546.24|9510.24|9533.17|9497.17|212
1591123500000|2020-06-02 18:45:00|9545.42|9509.42|9526.3|9490.3|9545.85|9509.85|9525.05|9489.05|206
1591123800000|2020-06-02 18:50:00|9526.4|9490.4|9526.84|9490.84|9528.24|9492.24|9524.78|9488.78|171
1591124100000|2020-06-02 18:55:00|9526.69|9490.69|9531.39|9495.39|9531.55|9495.55|9523.91|9487.91|180
1591124400000|2020-06-02 19:00:00|9531.33|9495.33|9519.59|9483.59|9532.98|9496.98|9517.57|9481.57|185
1591124700000|2020-06-02 19:05:00|9519.26|9483.26|9520.28|9484.28|9522.39|9486.39|9518.05|9482.05|137
1591125000000|2020-06-02 19:10:00|9520.24|9484.24|9531.22|9495.22|9533.85|9497.85|9520.24|9484.24|230
1591125300000|2020-06-02 19:15:00|9529.78|9493.78|9527.4|9491.4|9530.15|9494.15|9525.61|9489.61|156
1591125600000|2020-06-02 19:20:00|9527.88|9491.88|9537.85|9501.85|9546.21|9510.21|9527.88|9491.88|237
1591125900000|2020-06-02 19:25:00|9541.24|9505.24|9551.5|9515.5|9551.5|9515.5|9540.22|9504.22|173
1591126200000|2020-06-02 19:30:00|9549.5|9513.5|9552.21|9516.21|9552.67|9516.67|9545.63|9509.63|154
1591126500000|2020-06-02 19:35:00|9551.2|9515.2|9545.8|9509.8|9551.55|9515.55|9538.46|9502.46|176
1591126800000|2020-06-02 19:40:00|9545.7|9509.7|9543.21|9507.21|9546.17|9510.17|9539.17|9503.17|160
1591127100000|2020-06-02 19:45:00|9542.82|9506.82|9549.82|9513.82|9549.82|9513.82|9541.14|9505.14|192
1591127400000|2020-06-02 19:50:00|9549.85|9513.85|9549.4|9513.4|9553.91|9517.91|9546.63|9510.63|214
1591127700000|2020-06-02 19:55:00|9549.41|9513.41|9528.25|9492.25|9550.08|9514.08|9527.63|9491.63|205
1591128000000|2020-06-02 20:00:00|9528.01|9492.01|9523.93|9487.93|9528.05|9492.05|9519.74|9483.74|136
1591128300000|2020-06-02 20:05:00|9522.8|9486.8|9519.73|9483.73|9524.16|9488.16|9519.62|9483.62|202
1591128600000|2020-06-02 20:10:00|9520.09|9484.09|9493.27|9457.27|9520.41|9484.41|9484.46|9448.46|307
1591128900000|2020-06-02 20:15:00|9493.39|9457.39|9506.18|9470.18|9512.01|9476.01|9490.56|9454.56|181
1591129200000|2020-06-02 20:20:00|9505.7|9469.7|9501.15|9465.15|9509.54|9473.54|9496.75|9460.75|332
1591129500000|2020-06-02 20:25:00|9501.16|9465.16|9512.44|9476.44|9512.48|9476.48|9501.16|9465.16|142
1591129800000|2020-06-02 20:30:00|9512.95|9476.95|9512.22|9476.22|9513.24|9477.24|9511.19|9475.19|211
1591130100000|2020-06-02 20:35:00|9512.13|9476.13|9515.21|9479.21|9515.32|9479.32|9511.75|9475.75|197
1591130400000|2020-06-02 20:40:00|9515.67|9479.67|9515.9|9479.9|9516.05|9480.05|9514.11|9478.11|126
1591130700000|2020-06-02 20:45:00|9515.87|9479.87|9512.11|9476.11|9517.18|9481.18|9511.13|9475.13|128
1591131000000|2020-06-02 20:50:00|9512.08|9476.08|9534.59|9498.59|9537.08|9501.08|9511.7|9475.7|163
1591131300000|2020-06-02 20:55:00|9534.44|9498.44|9539.93|9503.93|9540.19|9504.19|9532.33|9496.33|233
1591131600000|2020-06-02 21:00:00|9538.32|9502.32|9538.47|9502.47|9540.04|9504.04|9536.69|9500.69|208
1591131900000|2020-06-02 21:05:00|9538.41|9502.41|9538.88|9502.88|9540.61|9504.61|9537.65|9501.65|134
1591132200000|2020-06-02 21:10:00|9539.1|9503.1|9542.02|9506.02|9542.26|9506.26|9538.18|9502.18|354
1591132500000|2020-06-02 21:15:00|9541.92|9505.92|9535.63|9499.63|9542.26|9506.26|9533.98|9497.98|309
1591132800000|2020-06-02 21:20:00|9536.2|9500.2|9540.94|9504.94|9541.5|9505.5|9535.57|9499.57|248
1591133100000|2020-06-02 21:25:00|9541.67|9505.67|9549.46|9513.46|9549.46|9513.46|9541.45|9505.45|80
1591133400000|2020-06-02 21:30:00|9549.48|9513.48|9555.64|9519.64|9555.87|9519.87|9548.83|9512.83|178
1591133700000|2020-06-02 21:35:00|9555.42|9519.42|9559.82|9523.82|9559.82|9523.82|9555.24|9519.24|107
1591134000000|2020-06-02 21:40:00|9559.77|9523.77|9565.65|9529.65|9565.78|9529.78|9559.77|9523.77|131
1591134300000|2020-06-02 21:45:00|9565.56|9529.56|9551.62|9515.62|9565.65|9529.65|9544.99|9508.99|239
1591134600000|2020-06-02 21:50:00|9551.67|9515.67|9553.43|9517.43|9553.79|9517.79|9550.96|9514.96|90
1591134900000|2020-06-02 21:55:00|9553.44|9517.44|9545.36|9509.36|9553.45|9517.45|9541.75|9505.75|112
1591135200000|2020-06-02 22:00:00|9545.35|9509.35|9558.9|9522.9|9560.36|9524.36|9542.71|9506.71|155
1591135500000|2020-06-02 22:05:00|9558.89|9522.89|9559.63|9523.63|9560.53|9524.53|9556.64|9520.64|103
1591135800000|2020-06-02 22:10:00|9559.65|9523.65|9563.86|9527.86|9563.86|9527.86|9559.63|9523.63|97
1591136100000|2020-06-02 22:15:00|9564.41|9528.41|9544.68|9508.68|9567.3|9531.3|9528.95|9492.95|250
1591136400000|2020-06-02 22:20:00|9544.75|9508.75|9548.75|9512.75|9549.5|9513.5|9544.72|9508.72|92
1591136700000|2020-06-02 22:25:00|9548.26|9512.26|9541.66|9505.66|9548.7|9512.7|9541.65|9505.65|142
1591137000000|2020-06-02 22:30:00|9541.38|9505.38|9525.5|9489.5|9541.38|9505.38|9525.45|9489.45|236
1591137300000|2020-06-02 22:35:00|9525.45|9489.45|9541.32|9505.32|9543.92|9507.92|9525.45|9489.45|191
1591137600000|2020-06-02 22:40:00|9541.14|9505.14|9550.64|9514.64|9554.28|9518.28|9541.14|9505.14|242
1591137900000|2020-06-02 22:45:00|9550.84|9514.84|9549.27|9513.27|9551.08|9515.08|9549|9513|142
1591138200000|2020-06-02 22:50:00|9549.2|9513.2|9498.85|9462.85|9549.23|9513.23|9455.44|9419.44|458
1591138500000|2020-06-02 22:55:00|9498.47|9462.47|9512.19|9476.19|9515.14|9479.14|9498.24|9462.24|424
1591138800000|2020-06-02 23:00:00|9512.59|9476.59|9507.37|9471.37|9518.18|9482.18|9505.92|9469.92|344
1591139100000|2020-06-02 23:05:00|9507.52|9471.52|9504.01|9468.01|9507.6|9471.6|9500.97|9464.97|254
1591139400000|2020-06-02 23:10:00|9503.87|9467.87|9501.73|9465.73|9503.89|9467.89|9485.32|9449.32|331
1591139700000|2020-06-02 23:15:00|9501.77|9465.77|9503.24|9467.24|9511.88|9475.88|9501.77|9465.77|353
1591140000000|2020-06-02 23:20:00|9503.17|9467.17|9500.25|9464.25|9508.6|9472.6|9496.75|9460.75|313
1591140300000|2020-06-02 23:25:00|9500.28|9464.28|9525.66|9489.66|9527.86|9491.86|9500.28|9464.28|364
1591140600000|2020-06-02 23:30:00|9525.05|9489.05|9534.91|9498.91|9534.96|9498.96|9524.51|9488.51|281
1591140900000|2020-06-02 23:35:00|9534.93|9498.93|9534.61|9498.61|9535.36|9499.36|9529.42|9493.42|281
1591141200000|2020-06-02 23:40:00|9534.6|9498.6|9531.05|9495.05|9534.92|9498.92|9528.63|9492.63|197
1591141500000|2020-06-02 23:45:00|9529.87|9493.87|9541.91|9505.91|9548.68|9512.68|9527.95|9491.95|301
1591141800000|2020-06-02 23:50:00|9542.59|9506.59|9540.48|9504.48|9547.35|9511.35|9537.3|9501.3|311
1591142100000|2020-06-02 23:55:00|9540.63|9504.63|9539.17|9503.17|9546.87|9510.87|9530.83|9494.83|302
1591142400000|2020-06-03 00:00:00|9539.41|9503.41|9529.32|9493.32|9543.37|9507.37|9521.93|9485.93|307
1591142700000|2020-06-03 00:05:00|9529.36|9493.36|9531.4|9495.4|9531.4|9495.4|9524.43|9488.43|191
1591143000000|2020-06-03 00:10:00|9532.52|9496.52|9541.93|9505.93|9549.27|9513.27|9530.62|9494.62|296
1591143300000|2020-06-03 00:15:00|9541.74|9505.74|9549.55|9513.55|9550.78|9514.78|9537.13|9501.13|259
1591143600000|2020-06-03 00:20:00|9549.56|9513.56|9545.43|9509.43|9553|9517|9544.93|9508.93|194
1591143900000|2020-06-03 00:25:00|9545.65|9509.65|9543.96|9507.96|9549.23|9513.23|9540.3|9504.3|117
1591144200000|2020-06-03 00:30:00|9544.3|9508.3|9543.81|9507.81|9545.32|9509.32|9542.37|9506.37|153
1591144500000|2020-06-03 00:35:00|9544.7|9508.7|9535.46|9499.46|9545.41|9509.41|9535.46|9499.46|163
1591144800000|2020-06-03 00:40:00|9535.68|9499.68|9530.77|9494.77|9535.68|9499.68|9513.87|9477.87|205
1591145100000|2020-06-03 00:45:00|9530.84|9494.84|9537.43|9501.43|9538.2|9502.2|9530.67|9494.67|206
1591145400000|2020-06-03 00:50:00|9537.41|9501.41|9541.97|9505.97|9542.46|9506.46|9531.4|9495.4|221
1591145700000|2020-06-03 00:55:00|9541.82|9505.82|9542.2|9506.2|9543.33|9507.33|9539.13|9503.13|183
1591146000000|2020-06-03 01:00:00|9542.74|9506.74|9540.7|9504.7|9544.77|9508.77|9539.88|9503.88|169
1591146300000|2020-06-03 01:05:00|9540.72|9504.72|9536.07|9500.07|9541.49|9505.49|9533.52|9497.52|161
1591146600000|2020-06-03 01:10:00|9536.72|9500.72|9531.14|9495.14|9536.85|9500.85|9531.07|9495.07|157
1591146900000|2020-06-03 01:15:00|9531.23|9495.23|9520.67|9484.67|9531.67|9495.67|9520.52|9484.52|99
1591147200000|2020-06-03 01:20:00|9520.92|9484.92|9519.56|9483.56|9528.61|9492.61|9519.07|9483.07|190
1591147500000|2020-06-03 01:25:00|9519.62|9483.62|9516.49|9480.49|9523.11|9487.11|9516.36|9480.36|184
1591147800000|2020-06-03 01:30:00|9516.8|9480.8|9516.91|9480.91|9517.79|9481.79|9513.49|9477.49|293
1591148100000|2020-06-03 01:35:00|9516.84|9480.84|9518.78|9482.78|9518.83|9482.83|9512.61|9476.61|319
1591148400000|2020-06-03 01:40:00|9516.9|9480.9|9521.32|9485.32|9522.13|9486.13|9514.62|9478.62|351
1591148700000|2020-06-03 01:45:00|9521.33|9485.33|9516.07|9480.07|9523.18|9487.18|9515.2|9479.2|206
1591149000000|2020-06-03 01:50:00|9516|9480|9519|9483|9519.83|9483.83|9512.51|9476.51|102
1591149300000|2020-06-03 01:55:00|9519.09|9483.09|9520.97|9484.97|9526.67|9490.67|9518.38|9482.38|301
1591149600000|2020-06-03 02:00:00|9521.07|9485.07|9521.42|9485.42|9528.77|9492.77|9519.92|9483.92|97
1591149900000|2020-06-03 02:05:00|9520.42|9484.42|9500.26|9464.26|9521.32|9485.32|9498.03|9462.03|334
1591150200000|2020-06-03 02:10:00|9500.19|9464.19|9506.46|9470.46|9507.72|9471.72|9497.81|9461.81|379
1591150500000|2020-06-03 02:15:00|9506.49|9470.49|9511.14|9475.14|9512.06|9476.06|9502.6|9466.6|247
1591150800000|2020-06-03 02:20:00|9510.94|9474.94|9510.97|9474.97|9517.24|9481.24|9509.25|9473.25|198
1591151100000|2020-06-03 02:25:00|9510.94|9474.94|9502.94|9466.94|9510.94|9474.94|9497.65|9461.65|348
1591151400000|2020-06-03 02:30:00|9502.9|9466.9|9512.55|9476.55|9513.41|9477.41|9502.61|9466.61|237
1591151700000|2020-06-03 02:35:00|9512.54|9476.54|9515.99|9479.99|9518.53|9482.53|9511.43|9475.43|289
1591152000000|2020-06-03 02:40:00|9517.99|9481.99|9516.16|9480.16|9518.99|9482.99|9514.47|9478.47|78
1591152300000|2020-06-03 02:45:00|9516.13|9480.13|9520.12|9484.12|9520.12|9484.12|9515.16|9479.16|143
1591152600000|2020-06-03 02:50:00|9520.19|9484.19|9518.28|9482.28|9522.91|9486.91|9518.28|9482.28|73
1591152900000|2020-06-03 02:55:00|9518.27|9482.27|9510.23|9474.23|9518.81|9482.81|9509.26|9473.26|126
1591153200000|2020-06-03 03:00:00|9510.22|9474.22|9504.73|9468.73|9510.22|9474.22|9502.43|9466.43|123
1591153500000|2020-06-03 03:05:00|9504.85|9468.85|9507.25|9471.25|9507.44|9471.44|9504.18|9468.18|144
1591153800000|2020-06-03 03:10:00|9507.31|9471.31|9504.64|9468.64|9509.5|9473.5|9503.21|9467.21|148
1591154100000|2020-06-03 03:15:00|9505.22|9469.22|9515.12|9479.12|9516.14|9480.14|9505.13|9469.13|380
1591154400000|2020-06-03 03:20:00|9514.84|9478.84|9513.11|9477.11|9515.88|9479.88|9511.53|9475.53|167
1591154700000|2020-06-03 03:25:00|9513.07|9477.07|9507.07|9471.07|9513.26|9477.26|9507.07|9471.07|171
1591155000000|2020-06-03 03:30:00|9508.54|9472.54|9509.68|9473.68|9510.66|9474.66|9507.07|9471.07|117
1591155300000|2020-06-03 03:35:00|9509.67|9473.67|9510.82|9474.82|9511.6|9475.6|9509.37|9473.37|78
1591155600000|2020-06-03 03:40:00|9510.79|9474.79|9502.33|9466.33|9511.06|9475.06|9501.49|9465.49|113
1591155900000|2020-06-03 03:45:00|9502.3|9466.3|9502.75|9466.75|9502.8|9466.8|9499.42|9463.42|40
1591156200000|2020-06-03 03:50:00|9502.78|9466.78|9504.63|9468.63|9509.96|9473.96|9502.25|9466.25|114
1591156500000|2020-06-03 03:55:00|9504.59|9468.59|9507.51|9471.51|9508.29|9472.29|9504.59|9468.59|339
1591156800000|2020-06-03 04:00:00|9507.56|9471.56|9500.17|9464.17|9507.74|9471.74|9499.69|9463.69|167
1591157100000|2020-06-03 04:05:00|9500.18|9464.18|9506.87|9470.87|9506.99|9470.99|9495.73|9459.73|136
1591157400000|2020-06-03 04:10:00|9506.88|9470.88|9514.55|9478.55|9514.55|9478.55|9506.88|9470.88|153
1591157700000|2020-06-03 04:15:00|9514.19|9478.19|9518.22|9482.22|9520.32|9484.32|9513.93|9477.93|144
1591158000000|2020-06-03 04:20:00|9517.82|9481.82|9527.26|9491.26|9530.86|9494.86|9517.82|9481.82|205
1591158300000|2020-06-03 04:25:00|9527.29|9491.29|9529.6|9493.6|9530.1|9494.1|9524.07|9488.07|219
1591158600000|2020-06-03 04:30:00|9529.56|9493.56|9530.1|9494.1|9533.67|9497.67|9525.88|9489.88|219
1591158900000|2020-06-03 04:35:00|9529.75|9493.75|9524.61|9488.61|9529.75|9493.75|9523.75|9487.75|120
1591159200000|2020-06-03 04:40:00|9524.57|9488.57|9526.28|9490.28|9528.28|9492.28|9522.28|9486.28|138
1591159500000|2020-06-03 04:45:00|9526.05|9490.05|9525.71|9489.71|9526.17|9490.17|9523.43|9487.43|174
1591159800000|2020-06-03 04:50:00|9525.66|9489.66|9520.34|9484.34|9525.67|9489.67|9518.25|9482.25|167
1591160100000|2020-06-03 04:55:00|9521.33|9485.33|9515.81|9479.81|9521.33|9485.33|9514.75|9478.75|82
1591160400000|2020-06-03 05:00:00|9515.18|9479.18|9517.79|9481.79|9517.81|9481.81|9513.13|9477.13|52
1591160700000|2020-06-03 05:05:00|9517.68|9481.68|9517.3|9481.3|9517.96|9481.96|9514.39|9478.39|64
1591161000000|2020-06-03 05:10:00|9517.17|9481.17|9510.13|9474.13|9517.17|9481.17|9510.13|9474.13|132
1591161300000|2020-06-03 05:15:00|9510.07|9474.07|9475.97|9439.97|9510.2|9474.2|9469.68|9433.68|496
1591161600000|2020-06-03 05:20:00|9475.63|9439.63|9470.06|9434.06|9483.52|9447.52|9468.89|9432.89|658
1591161900000|2020-06-03 05:25:00|9470.07|9434.07|9465.44|9429.44|9470.13|9434.13|9413.7|9377.7|455
1591162200000|2020-06-03 05:30:00|9465.3|9429.3|9523.17|9487.17|9523.22|9487.22|9465.3|9429.3|459
1591162500000|2020-06-03 05:35:00|9524.34|9488.34|9522.78|9486.78|9528.53|9492.53|9509.94|9473.94|551
1591162800000|2020-06-03 05:40:00|9522.75|9486.75|9515.97|9479.97|9525.42|9489.42|9515.94|9479.94|343
1591163100000|2020-06-03 05:45:00|9515.46|9479.46|9523.56|9487.56|9532.87|9496.87|9512.82|9476.82|427
1591163400000|2020-06-03 05:50:00|9523.62|9487.62|9531.93|9495.93|9538.53|9502.53|9522.86|9486.86|280
1591163700000|2020-06-03 05:55:00|9531.94|9495.94|9531.53|9495.53|9535.26|9499.26|9530.61|9494.61|250
1591164000000|2020-06-03 06:00:00|9531.54|9495.54|9536.61|9500.61|9538.7|9502.7|9530.9|9494.9|286
1591164300000|2020-06-03 06:05:00|9536.58|9500.58|9535.05|9499.05|9536.95|9500.95|9531.39|9495.39|166
1591164600000|2020-06-03 06:10:00|9535.13|9499.13|9538.5|9502.5|9539.66|9503.66|9533.26|9497.26|147
1591164900000|2020-06-03 06:15:00|9538.22|9502.22|9537.43|9501.43|9543.65|9507.65|9535.95|9499.95|192
1591165200000|2020-06-03 06:20:00|9537.52|9501.52|9533.84|9497.84|9538.91|9502.91|9530.94|9494.94|209
1591165500000|2020-06-03 06:25:00|9533.88|9497.88|9535.47|9499.47|9536.52|9500.52|9531.82|9495.82|243
1591165800000|2020-06-03 06:30:00|9535.65|9499.65|9521.82|9485.82|9536.67|9500.67|9519.82|9483.82|215
1591166100000|2020-06-03 06:35:00|9521.59|9485.59|9526.18|9490.18|9527.91|9491.91|9521.56|9485.56|258
1591166400000|2020-06-03 06:40:00|9526.54|9490.54|9535.62|9499.62|9535.62|9499.62|9525.02|9489.02|142
1591166700000|2020-06-03 06:45:00|9535.53|9499.53|9536.38|9500.38|9536.82|9500.82|9532.19|9496.19|139
1591167000000|2020-06-03 06:50:00|9536.45|9500.45|9526.9|9490.9|9537.94|9501.94|9526.23|9490.23|114
1591167300000|2020-06-03 06:55:00|9526.67|9490.67|9533.75|9497.75|9535.82|9499.82|9526.67|9490.67|158
1591167600000|2020-06-03 07:00:00|9533.94|9497.94|9518.99|9482.99|9538.74|9502.74|9512.83|9476.83|334
1591167900000|2020-06-03 07:05:00|9519.02|9483.02|9522.08|9486.08|9522.31|9486.31|9518.88|9482.88|123
1591168200000|2020-06-03 07:10:00|9522.09|9486.09|9521.37|9485.37|9527.01|9491.01|9520.25|9484.25|239
1591168500000|2020-06-03 07:15:00|9521.5|9485.5|9522.7|9486.7|9523.04|9487.04|9519.76|9483.76|125
1591168800000|2020-06-03 07:20:00|9522.81|9486.81|9515|9479|9522.84|9486.84|9512.86|9476.86|95
1591169100000|2020-06-03 07:25:00|9514.63|9478.63|9519.78|9483.78|9519.79|9483.79|9513.94|9477.94|152
1591169400000|2020-06-03 07:30:00|9519.74|9483.74|9533.02|9497.02|9552.86|9516.86|9519.65|9483.65|322
1591169700000|2020-06-03 07:35:00|9533.84|9497.84|9530.8|9494.8|9544.38|9508.38|9523.06|9487.06|301
1591170000000|2020-06-03 07:40:00|9530.89|9494.89|9532.24|9496.24|9532.86|9496.86|9529.73|9493.73|166
1591170300000|2020-06-03 07:45:00|9532.03|9496.03|9531.23|9495.23|9532.88|9496.88|9527.62|9491.62|156
1591170600000|2020-06-03 07:50:00|9531.22|9495.22|9531.41|9495.41|9532.3|9496.3|9529.06|9493.06|257
1591170900000|2020-06-03 07:55:00|9531.49|9495.49|9529.47|9493.47|9531.56|9495.56|9524.26|9488.26|204
1591171200000|2020-06-03 08:00:00|9530.47|9494.47|9534.96|9498.96|9535.5|9499.5|9529.47|9493.47|144
1591171500000|2020-06-03 08:05:00|9535.06|9499.06|9539.8|9503.8|9541.11|9505.11|9535.06|9499.06|89
1591171800000|2020-06-03 08:10:00|9540.22|9504.22|9538.09|9502.09|9540.28|9504.28|9537.95|9501.95|80
1591172100000|2020-06-03 08:15:00|9538.63|9502.63|9538.65|9502.65|9541.21|9505.21|9538.4|9502.4|87
1591172400000|2020-06-03 08:20:00|9538.58|9502.58|9535.48|9499.48|9541.37|9505.37|9534.94|9498.94|130
1591172700000|2020-06-03 08:25:00|9535.44|9499.44|9539.26|9503.26|9539.54|9503.54|9535.35|9499.35|237
1591173000000|2020-06-03 08:30:00|9539.32|9503.32|9541.9|9505.9|9542.03|9506.03|9539.26|9503.26|104
1591173300000|2020-06-03 08:35:00|9541.87|9505.87|9545.05|9509.05|9545.31|9509.31|9540.78|9504.78|64
1591173600000|2020-06-03 08:40:00|9545.02|9509.02|9542.27|9506.27|9545.23|9509.23|9540.06|9504.06|72
1591173900000|2020-06-03 08:45:00|9542.2|9506.2|9536.02|9500.02|9542.95|9506.95|9534.81|9498.81|72
1591174200000|2020-06-03 08:50:00|9536|9500|9520.25|9484.25|9537.55|9501.55|9516.45|9480.45|188
1591174500000|2020-06-03 08:55:00|9520.29|9484.29|9522.53|9486.53|9522.65|9486.65|9516.01|9480.01|290
1591174800000|2020-06-03 09:00:00|9522.63|9486.63|9524.34|9488.34|9528.9|9492.9|9520.99|9484.99|260
1591175100000|2020-06-03 09:05:00|9524.16|9488.16|9542.79|9506.79|9551.37|9515.37|9524.04|9488.04|404
1591175400000|2020-06-03 09:10:00|9542.78|9506.78|9541.68|9505.68|9544.15|9508.15|9536.02|9500.02|206
1591175700000|2020-06-03 09:15:00|9541.69|9505.69|9546.19|9510.19|9547.29|9511.29|9541.29|9505.29|225
1591176000000|2020-06-03 09:20:00|9546.22|9510.22|9545.17|9509.17|9547.2|9511.2|9541.07|9505.07|137
1591176300000|2020-06-03 09:25:00|9545.15|9509.15|9542.94|9506.94|9545.65|9509.65|9541.99|9505.99|162
1591176600000|2020-06-03 09:30:00|9543.05|9507.05|9545.72|9509.72|9547.48|9511.48|9542.6|9506.6|273
1591176900000|2020-06-03 09:35:00|9547.43|9511.43|9544.86|9508.86|9547.68|9511.68|9540.16|9504.16|141
1591177200000|2020-06-03 09:40:00|9544.61|9508.61|9545.85|9509.85|9546.56|9510.56|9544.46|9508.46|124
1591177500000|2020-06-03 09:45:00|9545.78|9509.78|9543.82|9507.82|9548.15|9512.15|9541.75|9505.75|132
1591177800000|2020-06-03 09:50:00|9544.04|9508.04|9548.39|9512.39|9549.67|9513.67|9544.04|9508.04|95
1591178100000|2020-06-03 09:55:00|9548.3|9512.3|9546.36|9510.36|9548.84|9512.84|9545.6|9509.6|173
1591178400000|2020-06-03 10:00:00|9545.59|9509.59|9599.12|9563.12|9605.01|9569.01|9545.59|9509.59|531
1591178700000|2020-06-03 10:05:00|9598.77|9562.77|9586|9550|9599.12|9563.12|9582.76|9546.76|457
1591179000000|2020-06-03 10:10:00|9585.79|9549.79|9595.92|9559.92|9598.83|9562.83|9584.35|9548.35|297
1591179300000|2020-06-03 10:15:00|9595.93|9559.93|9606.55|9570.55|9607.66|9571.66|9595.83|9559.83|347
1591179600000|2020-06-03 10:20:00|9606.57|9570.57|9602.37|9566.37|9615.4|9579.4|9598.64|9562.64|474
1591179900000|2020-06-03 10:25:00|9602.21|9566.21|9593.19|9557.19|9603.88|9567.88|9587.58|9551.58|377
1591180200000|2020-06-03 10:30:00|9593.14|9557.14|9606.27|9570.27|9610.56|9574.56|9592.69|9556.69|267
1591180500000|2020-06-03 10:35:00|9606.73|9570.73|9597.9|9561.9|9608.36|9572.36|9597.08|9561.08|234
1591180800000|2020-06-03 10:40:00|9597.97|9561.97|9594.17|9558.17|9597.98|9561.98|9586.22|9550.22|249
1591181100000|2020-06-03 10:45:00|9594.41|9558.41|9603.71|9567.71|9604.5|9568.5|9594.41|9558.41|179
1591181400000|2020-06-03 10:50:00|9604.14|9568.14|9604.96|9568.96|9606.43|9570.43|9601.68|9565.68|197
1591181700000|2020-06-03 10:55:00|9605.08|9569.08|9605.67|9569.67|9634.64|9598.64|9605.08|9569.08|503
1591182000000|2020-06-03 11:00:00|9605.66|9569.66|9610.76|9574.76|9615.84|9579.84|9605.66|9569.66|517
1591182300000|2020-06-03 11:05:00|9610.77|9574.77|9599.57|9563.57|9611.03|9575.03|9597.75|9561.75|390
1591182600000|2020-06-03 11:10:00|9599.68|9563.68|9604.31|9568.31|9604.83|9568.83|9598.56|9562.56|324
1591182900000|2020-06-03 11:15:00|9604.56|9568.56|9604|9568|9608.32|9572.32|9602.46|9566.46|249
1591183200000|2020-06-03 11:20:00|9603.97|9567.97|9598.42|9562.42|9607.42|9571.42|9592.35|9556.35|326
1591183500000|2020-06-03 11:25:00|9598.5|9562.5|9606.64|9570.64|9607.73|9571.73|9595.7|9559.7|312
1591183800000|2020-06-03 11:30:00|9606.74|9570.74|9599.23|9563.23|9608.2|9572.2|9597.68|9561.68|215
1591184100000|2020-06-03 11:35:00|9599.25|9563.25|9602.25|9566.25|9602.36|9566.36|9599.18|9563.18|245
1591184400000|2020-06-03 11:40:00|9602.24|9566.24|9604.52|9568.52|9609.28|9573.28|9601.55|9565.55|290
1591184700000|2020-06-03 11:45:00|9604.49|9568.49|9619.45|9583.45|9619.91|9583.91|9604.49|9568.49|319
1591185000000|2020-06-03 11:50:00|9619.55|9583.55|9624.83|9588.83|9628.1|9592.1|9618.67|9582.67|692
1591185300000|2020-06-03 11:55:00|9624.86|9588.86|9634.61|9598.61|9638|9602|9624.8|9588.8|513
1591185600000|2020-06-03 12:00:00|9634.66|9598.66|9642.08|9606.08|9658.75|9622.75|9634.06|9598.06|712
1591185900000|2020-06-03 12:05:00|9642.05|9606.05|9638.06|9602.06|9644.03|9608.03|9636.36|9600.36|509
1591186200000|2020-06-03 12:10:00|9637.98|9601.98|9634.96|9598.96|9639.33|9603.33|9633.93|9597.93|718
1591186500000|2020-06-03 12:15:00|9634.98|9598.98|9635.75|9599.75|9639.38|9603.38|9634.96|9598.96|496
1591186800000|2020-06-03 12:20:00|9635.76|9599.76|9627.25|9591.25|9635.88|9599.88|9625.91|9589.91|437
1591187100000|2020-06-03 12:25:00|9627.51|9591.51|9619.1|9583.1|9629.61|9593.61|9619.08|9583.08|322
1591187400000|2020-06-03 12:30:00|9619.17|9583.17|9628.1|9592.1|9631.13|9595.13|9618.55|9582.55|250
1591187700000|2020-06-03 12:35:00|9628.11|9592.11|9603.01|9567.01|9628.11|9592.11|9601.41|9565.41|420
1591188000000|2020-06-03 12:40:00|9603.03|9567.03|9605.8|9569.8|9606.47|9570.47|9596.57|9560.57|373
1591188300000|2020-06-03 12:45:00|9605.62|9569.62|9606.35|9570.35|9606.65|9570.65|9598.25|9562.25|332
1591188600000|2020-06-03 12:50:00|9606.21|9570.21|9615.23|9579.23|9615.24|9579.24|9605.39|9569.39|318
1591188900000|2020-06-03 12:55:00|9615.24|9579.24|9621.03|9585.03|9627.31|9591.31|9615.23|9579.23|253
1591189200000|2020-06-03 13:00:00|9621.06|9585.06|9628.78|9592.78|9630.27|9594.27|9620.45|9584.45|306
1591189500000|2020-06-03 13:05:00|9628.77|9592.77|9630.78|9594.78|9632.41|9596.41|9625.43|9589.43|306
1591189800000|2020-06-03 13:10:00|9630.8|9594.8|9620.7|9584.7|9630.8|9594.8|9618.47|9582.47|327
1591190100000|2020-06-03 13:15:00|9620.33|9584.33|9614.47|9578.47|9622.09|9586.09|9608.26|9572.26|337
1591190400000|2020-06-03 13:20:00|9614.28|9578.28|9611.34|9575.34|9616.52|9580.52|9610.05|9574.05|622
1591190700000|2020-06-03 13:25:00|9611.31|9575.31|9618.43|9582.43|9618.43|9582.43|9610.25|9574.25|185
1591191000000|2020-06-03 13:30:00|9618.23|9582.23|9612.92|9576.92|9618.23|9582.23|9611.63|9575.63|205
1591191300000|2020-06-03 13:35:00|9612.91|9576.91|9606.56|9570.56|9612.91|9576.91|9604.39|9568.39|300
1591191600000|2020-06-03 13:40:00|9606.55|9570.55|9621.02|9585.02|9624.3|9588.3|9606.53|9570.53|572
1591191900000|2020-06-03 13:45:00|9621.63|9585.63|9620.81|9584.81|9621.84|9585.84|9619.61|9583.61|257
1591192200000|2020-06-03 13:50:00|9620.54|9584.54|9601.8|9565.8|9622.21|9586.21|9598.88|9562.88|350
1591192500000|2020-06-03 13:55:00|9602.15|9566.15|9605.52|9569.52|9605.87|9569.87|9601.67|9565.67|283
1591192800000|2020-06-03 14:00:00|9605.34|9569.34|9609.31|9573.31|9615.86|9579.86|9605.34|9569.34|301
1591193100000|2020-06-03 14:05:00|9609.15|9573.15|9603.68|9567.68|9609.56|9573.56|9603.17|9567.17|177
1591193400000|2020-06-03 14:10:00|9603.89|9567.89|9554.03|9518.03|9603.94|9567.94|9527.65|9491.65|682
1591193700000|2020-06-03 14:15:00|9554.16|9518.16|9563.65|9527.65|9563.98|9527.98|9553.96|9517.96|243
1591194000000|2020-06-03 14:20:00|9563.67|9527.67|9581.71|9545.71|9584.06|9548.06|9563.6|9527.6|420
1591194300000|2020-06-03 14:25:00|9581.7|9545.7|9578.5|9542.5|9582.26|9546.26|9575.99|9539.99|307
1591194600000|2020-06-03 14:30:00|9578.48|9542.48|9567.55|9531.55|9583.34|9547.34|9567.43|9531.43|225
1591194900000|2020-06-03 14:35:00|9567.74|9531.74|9564.23|9528.23|9570.97|9534.97|9563.46|9527.46|409
1591195200000|2020-06-03 14:40:00|9564.27|9528.27|9562.53|9526.53|9567.69|9531.69|9556.38|9520.38|270
1591195500000|2020-06-03 14:45:00|9562.87|9526.87|9579.95|9543.95|9580.25|9544.25|9562.22|9526.22|374
1591195800000|2020-06-03 14:50:00|9581.92|9545.92|9582.78|9546.78|9586.35|9550.35|9581.1|9545.1|214
1591196100000|2020-06-03 14:55:00|9582.83|9546.83|9600.42|9564.42|9600.42|9564.42|9580.96|9544.96|405
1591196400000|2020-06-03 15:00:00|9600.56|9564.56|9599.62|9563.62|9601.08|9565.08|9595.66|9559.66|375
1591196700000|2020-06-03 15:05:00|9598.36|9562.36|9590.83|9554.83|9599.16|9563.16|9589.96|9553.96|164
1591197000000|2020-06-03 15:10:00|9590.57|9554.57|9595.98|9559.98|9597.65|9561.65|9589.05|9553.05|149
1591197300000|2020-06-03 15:15:00|9596.09|9560.09|9602.07|9566.07|9609.66|9573.66|9596.02|9560.02|175
1591197600000|2020-06-03 15:20:00|9602.08|9566.08|9600.31|9564.31|9602.09|9566.09|9597.75|9561.75|74
1591197900000|2020-06-03 15:25:00|9600.46|9564.46|9596.66|9560.66|9601.32|9565.32|9596.55|9560.55|110
1591198200000|2020-06-03 15:30:00|9596.62|9560.62|9596.16|9560.16|9598.18|9562.18|9595.62|9559.62|80
1591198500000|2020-06-03 15:35:00|9596.81|9560.81|9575.54|9539.54|9596.81|9560.81|9573.75|9537.75|172
1591198800000|2020-06-03 15:40:00|9575.61|9539.61|9560.15|9524.15|9575.87|9539.87|9546.55|9510.55|615
1591199100000|2020-06-03 15:45:00|9561.56|9525.56|9558.94|9522.94|9563.51|9527.51|9558.76|9522.76|369
1591199400000|2020-06-03 15:50:00|9558.98|9522.98|9565|9529|9567.87|9531.87|9558.98|9522.98|384
1591199700000|2020-06-03 15:55:00|9564.97|9528.97|9574.08|9538.08|9574.76|9538.76|9560.63|9524.63|289
1591200000000|2020-06-03 16:00:00|9574.25|9538.25|9571.62|9535.62|9580.92|9544.92|9568.73|9532.73|477
1591200300000|2020-06-03 16:05:00|9572.47|9536.47|9585.23|9549.23|9585.53|9549.53|9571.85|9535.85|343
1591200600000|2020-06-03 16:10:00|9585.28|9549.28|9584.42|9548.42|9585.74|9549.74|9583.7|9547.7|248
1591200900000|2020-06-03 16:15:00|9584.43|9548.43|9585.6|9549.6|9594.18|9558.18|9584.33|9548.33|340
1591201200000|2020-06-03 16:20:00|9585.48|9549.48|9600.06|9564.06|9600.53|9564.53|9582.81|9546.81|353
1591201500000|2020-06-03 16:25:00|9600|9564|9594.86|9558.86|9602.71|9566.71|9592.89|9556.89|571
1591201800000|2020-06-03 16:30:00|9594.48|9558.48|9590.74|9554.74|9594.86|9558.86|9585.08|9549.08|415
1591202100000|2020-06-03 16:35:00|9590.85|9554.85|9599.44|9563.44|9600.69|9564.69|9590.66|9554.66|413
1591202400000|2020-06-03 16:40:00|9599.51|9563.51|9585.95|9549.95|9601.09|9565.09|9585.95|9549.95|440
1591202700000|2020-06-03 16:45:00|9585.93|9549.93|9579.34|9543.34|9585.93|9549.93|9571.2|9535.2|631
1591203000000|2020-06-03 16:50:00|9579.1|9543.1|9583.18|9547.18|9585.45|9549.45|9577.12|9541.12|335
1591203300000|2020-06-03 16:55:00|9583.3|9547.3|9579.43|9543.43|9587.75|9551.75|9579.36|9543.36|197
1591203600000|2020-06-03 17:00:00|9579.2|9543.2|9587.79|9551.79|9589.81|9553.81|9579.16|9543.16|197
1591203900000|2020-06-03 17:05:00|9587.44|9551.44|9591.01|9555.01|9591.74|9555.74|9585.05|9549.05|243
1591204200000|2020-06-03 17:10:00|9590.38|9554.38|9593.21|9557.21|9593.88|9557.88|9588.96|9552.96|133
1591204500000|2020-06-03 17:15:00|9593.28|9557.28|9578.74|9542.74|9595.54|9559.54|9574.58|9538.58|212
1591204800000|2020-06-03 17:20:00|9579.28|9543.28|9585.23|9549.23|9587.76|9551.76|9577.79|9541.79|329
1591205100000|2020-06-03 17:25:00|9585.31|9549.31|9588.34|9552.34|9589.06|9553.06|9578.63|9542.63|289
1591205400000|2020-06-03 17:30:00|9588.37|9552.37|9588.34|9552.34|9594.27|9558.27|9587.14|9551.14|209
1591205700000|2020-06-03 17:35:00|9588.31|9552.31|9587|9551|9588.34|9552.34|9579.65|9543.65|161
1591206000000|2020-06-03 17:40:00|9587.03|9551.03|9590.25|9554.25|9591.66|9555.66|9584.49|9548.49|215
1591206300000|2020-06-03 17:45:00|9590.24|9554.24|9591.12|9555.12|9592.15|9556.15|9587.28|9551.28|205
1591206600000|2020-06-03 17:50:00|9590.73|9554.73|9589.22|9553.22|9592.28|9556.28|9588.29|9552.29|174
1591206900000|2020-06-03 17:55:00|9589.24|9553.24|9582.22|9546.22|9589.29|9553.29|9575.22|9539.22|239
1591207200000|2020-06-03 18:00:00|9582.24|9546.24|9569.23|9533.23|9585.22|9549.22|9560.78|9524.78|235
1591207500000|2020-06-03 18:05:00|9569.11|9533.11|9570.3|9534.3|9570.3|9534.3|9565.59|9529.59|215
1591207800000|2020-06-03 18:10:00|9570.22|9534.22|9568.78|9532.78|9572.63|9536.63|9561.68|9525.68|171
1591208100000|2020-06-03 18:15:00|9568.8|9532.8|9576.2|9540.2|9576.2|9540.2|9568|9532|213
1591208400000|2020-06-03 18:20:00|9576.67|9540.67|9572.96|9536.96|9577.99|9541.99|9571.62|9535.62|207
1591208700000|2020-06-03 18:25:00|9571.65|9535.65|9581.84|9545.84|9582.75|9546.75|9571.65|9535.65|237
1591209000000|2020-06-03 18:30:00|9581.44|9545.44|9591.33|9555.33|9592.65|9556.65|9581.44|9545.44|156
1591209300000|2020-06-03 18:35:00|9591.34|9555.34|9592.73|9556.73|9593.46|9557.46|9590|9554|198
1591209600000|2020-06-03 18:40:00|9591.6|9555.6|9627.8|9591.8|9631.3|9595.3|9591.56|9555.56|447
1591209900000|2020-06-03 18:45:00|9627.81|9591.81|9623.66|9587.66|9630.67|9594.67|9617.2|9581.2|520
1591210200000|2020-06-03 18:50:00|9623.68|9587.68|9626.03|9590.03|9633.09|9597.09|9622.48|9586.48|645
1591210500000|2020-06-03 18:55:00|9626.08|9590.08|9618.21|9582.21|9626.52|9590.52|9618.05|9582.05|256
1591210800000|2020-06-03 19:00:00|9618.28|9582.28|9632.65|9596.65|9636.23|9600.23|9618.12|9582.12|258
1591211100000|2020-06-03 19:05:00|9626.25|9590.25|9619.22|9583.22|9627.6|9591.6|9611.5|9575.5|221
1591211400000|2020-06-03 19:10:00|9619.16|9583.16|9627.3|9591.3|9629.56|9593.56|9618.66|9582.66|334
1591211700000|2020-06-03 19:15:00|9627.36|9591.36|9625.52|9589.52|9631.53|9595.53|9621.93|9585.93|271
1591212000000|2020-06-03 19:20:00|9625.5|9589.5|9617.9|9581.9|9625.5|9589.5|9615.21|9579.21|204
1591212300000|2020-06-03 19:25:00|9617.39|9581.39|9626.79|9590.79|9628.53|9592.53|9617.16|9581.16|262
1591212600000|2020-06-03 19:30:00|9626.74|9590.74|9581.67|9545.67|9628.86|9592.86|9549.07|9513.07|604
1591212900000|2020-06-03 19:35:00|9581.61|9545.61|9586.98|9550.98|9588.39|9552.39|9579.94|9543.94|283
1591213200000|2020-06-03 19:40:00|9587.06|9551.06|9592.58|9556.58|9594.4|9558.4|9587.04|9551.04|302
1591213500000|2020-06-03 19:45:00|9592.57|9556.57|9595.24|9559.24|9595.66|9559.66|9588.9|9552.9|182
1591213800000|2020-06-03 19:50:00|9595.25|9559.25|9592.14|9556.14|9598.52|9562.52|9584.56|9548.56|291
1591214100000|2020-06-03 19:55:00|9592.45|9556.45|9596.74|9560.74|9600.22|9564.22|9591.43|9555.43|405
1591214400000|2020-06-03 20:00:00|9596.75|9560.75|9590.52|9554.52|9598.89|9562.89|9590.5|9554.5|235
1591214700000|2020-06-03 20:05:00|9588.53|9552.53|9589|9553|9592.36|9556.36|9587.52|9551.52|347
1591215000000|2020-06-03 20:10:00|9588.97|9552.97|9586.68|9550.68|9591.8|9555.8|9585.05|9549.05|335
1591215300000|2020-06-03 20:15:00|9586.64|9550.64|9584.84|9548.84|9587.04|9551.04|9581.05|9545.05|552
1591215600000|2020-06-03 20:20:00|9584.83|9548.83|9586.93|9550.93|9587.45|9551.45|9578.25|9542.25|609
1591215900000|2020-06-03 20:25:00|9586.98|9550.98|9588.22|9552.22|9589.02|9553.02|9585.33|9549.33|168
1591216200000|2020-06-03 20:30:00|9588.13|9552.13|9590.79|9554.79|9591.65|9555.65|9588.13|9552.13|166
1591216500000|2020-06-03 20:35:00|9590.32|9554.32|9588.11|9552.11|9590.53|9554.53|9588.11|9552.11|99
1591216800000|2020-06-03 20:40:00|9588.1|9552.1|9599.03|9563.03|9599.03|9563.03|9588.1|9552.1|151
1591217100000|2020-06-03 20:45:00|9598.7|9562.7|9600.58|9564.58|9600.58|9564.58|9595.44|9559.44|168
1591217400000|2020-06-03 20:50:00|9600.57|9564.57|9601.24|9565.24|9603.67|9567.67|9598.33|9562.33|124
1591217700000|2020-06-03 20:55:00|9601.45|9565.45|9602.62|9566.62|9602.62|9566.62|9597.9|9561.9|248
1591218000000|2020-06-03 21:00:00|9602.61|9566.61|9597.8|9561.8|9602.7|9566.7|9597.78|9561.78|263
1591218300000|2020-06-03 21:05:00|9597.56|9561.56|9610.75|9574.75|9610.95|9574.95|9597.56|9561.56|242
1591218600000|2020-06-03 21:10:00|9610.13|9574.13|9602.61|9566.61|9610.94|9574.94|9601.97|9565.97|344
1591218900000|2020-06-03 21:15:00|9602.63|9566.63|9600.72|9564.72|9603.07|9567.07|9599.5|9563.5|397
1591219200000|2020-06-03 21:20:00|9600.59|9564.59|9598.79|9562.79|9601.47|9565.47|9597.61|9561.61|362
1591219500000|2020-06-03 21:25:00|9598.41|9562.41|9595.96|9559.96|9598.99|9562.99|9595.23|9559.23|202
1591219800000|2020-06-03 21:30:00|9595.39|9559.39|9596.98|9560.98|9597.68|9561.68|9594.62|9558.62|186
1591220100000|2020-06-03 21:35:00|9597.01|9561.01|9607.02|9571.02|9607.35|9571.35|9596.98|9560.98|345
1591220400000|2020-06-03 21:40:00|9607.06|9571.06|9609.6|9573.6|9610.74|9574.74|9607.06|9571.06|182
1591220700000|2020-06-03 21:45:00|9609.57|9573.57|9611.73|9575.73|9612.06|9576.06|9609.25|9573.25|157
1591221000000|2020-06-03 21:50:00|9610.51|9574.51|9596.31|9560.31|9611.4|9575.4|9595.94|9559.94|159
1591221300000|2020-06-03 21:55:00|9596.3|9560.3|9603.09|9567.09|9603.25|9567.25|9595.4|9559.4|168
1591221600000|2020-06-03 22:00:00|9603.69|9567.69|9607.67|9571.67|9608.71|9572.71|9601.92|9565.92|177
1591221900000|2020-06-03 22:05:00|9607.59|9571.59|9598.64|9562.64|9608.03|9572.03|9598.64|9562.64|146
1591222200000|2020-06-03 22:10:00|9598.61|9562.61|9598.41|9562.41|9600.55|9564.55|9578.91|9542.91|282
1591222500000|2020-06-03 22:15:00|9598.34|9562.34|9599.95|9563.95|9601.32|9565.32|9596.8|9560.8|157
1591222800000|2020-06-03 22:20:00|9600.13|9564.13|9591.54|9555.54|9600.31|9564.31|9591.14|9555.14|154
1591223100000|2020-06-03 22:25:00|9591.62|9555.62|9595.02|9559.02|9596.24|9560.24|9589.15|9553.15|116
1591223400000|2020-06-03 22:30:00|9594.03|9558.03|9586.79|9550.79|9594.03|9558.03|9581.28|9545.28|187
1591223700000|2020-06-03 22:35:00|9586.76|9550.76|9604.89|9568.89|9605.3|9569.3|9586.76|9550.76|169
1591224000000|2020-06-03 22:40:00|9604.95|9568.95|9608.73|9572.73|9608.73|9572.73|9601.42|9565.42|168
1591224300000|2020-06-03 22:45:00|9608.91|9572.91|9613.88|9577.88|9614.06|9578.06|9606.92|9570.92|109
1591224600000|2020-06-03 22:50:00|9615.17|9579.17|9623.41|9587.41|9623.56|9587.56|9615.16|9579.16|135
1591224900000|2020-06-03 22:55:00|9623.47|9587.47|9627.17|9591.17|9629.33|9593.33|9623.17|9587.17|146
1591225200000|2020-06-03 23:00:00|9628.15|9592.15|9630.97|9594.97|9633.5|9597.5|9627.89|9591.89|106
1591225500000|2020-06-03 23:05:00|9630.85|9594.85|9637.3|9601.3|9637.74|9601.74|9630.76|9594.76|113
1591225800000|2020-06-03 23:10:00|9637.8|9601.8|9619.42|9583.42|9638.33|9602.33|9616.93|9580.93|190
1591226100000|2020-06-03 23:15:00|9619.62|9583.62|9627.55|9591.55|9627.63|9591.63|9617.99|9581.99|213
1591226400000|2020-06-03 23:20:00|9626.91|9590.91|9635.69|9599.69|9637.51|9601.51|9626.91|9590.91|221
1591226700000|2020-06-03 23:25:00|9636.02|9600.02|9624.85|9588.85|9636.59|9600.59|9623.05|9587.05|182
1591227000000|2020-06-03 23:30:00|9624.94|9588.94|9632.45|9596.45|9632.59|9596.59|9624.26|9588.26|106
1591227300000|2020-06-03 23:35:00|9633.27|9597.27|9650.93|9614.93|9656.76|9620.76|9633.27|9597.27|426
1591227600000|2020-06-03 23:40:00|9650.94|9614.94|9675.04|9639.04|9689.5|9653.5|9650.94|9614.94|419
1591227900000|2020-06-03 23:45:00|9675|9639|9672.36|9636.36|9685.14|9649.14|9670.49|9634.49|432
1591228200000|2020-06-03 23:50:00|9672.28|9636.28|9671.32|9635.32|9685.64|9649.64|9670.25|9634.25|365
1591228500000|2020-06-03 23:55:00|9671.56|9635.56|9684.24|9648.24|9684.71|9648.71|9669.84|9633.84|236
1591142400000|2020-06-03 00:00:00|9539.41|9503.41|9529.32|9493.32|9543.37|9507.37|9521.93|9485.93|307
1591142700000|2020-06-03 00:05:00|9529.36|9493.36|9531.4|9495.4|9531.4|9495.4|9524.43|9488.43|191
1591143000000|2020-06-03 00:10:00|9532.52|9496.52|9541.93|9505.93|9549.27|9513.27|9530.62|9494.62|296
1591143300000|2020-06-03 00:15:00|9541.74|9505.74|9549.55|9513.55|9550.78|9514.78|9537.13|9501.13|259
1591143600000|2020-06-03 00:20:00|9549.56|9513.56|9545.43|9509.43|9553|9517|9544.93|9508.93|194
1591143900000|2020-06-03 00:25:00|9545.65|9509.65|9543.96|9507.96|9549.23|9513.23|9540.3|9504.3|117
1591144200000|2020-06-03 00:30:00|9544.3|9508.3|9543.81|9507.81|9545.32|9509.32|9542.37|9506.37|153
1591144500000|2020-06-03 00:35:00|9544.7|9508.7|9535.46|9499.46|9545.41|9509.41|9535.46|9499.46|163
1591144800000|2020-06-03 00:40:00|9535.68|9499.68|9530.77|9494.77|9535.68|9499.68|9513.87|9477.87|205
1591145100000|2020-06-03 00:45:00|9530.84|9494.84|9537.43|9501.43|9538.2|9502.2|9530.67|9494.67|206
1591145400000|2020-06-03 00:50:00|9537.41|9501.41|9541.97|9505.97|9542.46|9506.46|9531.4|9495.4|221
1591145700000|2020-06-03 00:55:00|9541.82|9505.82|9542.2|9506.2|9543.33|9507.33|9539.13|9503.13|183
1591146000000|2020-06-03 01:00:00|9542.74|9506.74|9540.7|9504.7|9544.77|9508.77|9539.88|9503.88|169
1591146300000|2020-06-03 01:05:00|9540.72|9504.72|9536.07|9500.07|9541.49|9505.49|9533.52|9497.52|161
1591146600000|2020-06-03 01:10:00|9536.72|9500.72|9531.14|9495.14|9536.85|9500.85|9531.07|9495.07|157
1591146900000|2020-06-03 01:15:00|9531.23|9495.23|9520.67|9484.67|9531.67|9495.67|9520.52|9484.52|99
1591147200000|2020-06-03 01:20:00|9520.92|9484.92|9519.56|9483.56|9528.61|9492.61|9519.07|9483.07|190
1591147500000|2020-06-03 01:25:00|9519.62|9483.62|9516.49|9480.49|9523.11|9487.11|9516.36|9480.36|184
1591147800000|2020-06-03 01:30:00|9516.8|9480.8|9516.91|9480.91|9517.79|9481.79|9513.49|9477.49|293
1591148100000|2020-06-03 01:35:00|9516.84|9480.84|9518.78|9482.78|9518.83|9482.83|9512.61|9476.61|319
1591148400000|2020-06-03 01:40:00|9516.9|9480.9|9521.32|9485.32|9522.13|9486.13|9514.62|9478.62|351
1591148700000|2020-06-03 01:45:00|9521.33|9485.33|9516.07|9480.07|9523.18|9487.18|9515.2|9479.2|206
1591149000000|2020-06-03 01:50:00|9516|9480|9519|9483|9519.83|9483.83|9512.51|9476.51|102
1591149300000|2020-06-03 01:55:00|9519.09|9483.09|9520.97|9484.97|9526.67|9490.67|9518.38|9482.38|301
1591149600000|2020-06-03 02:00:00|9521.07|9485.07|9521.42|9485.42|9528.77|9492.77|9519.92|9483.92|97
1591149900000|2020-06-03 02:05:00|9520.42|9484.42|9500.26|9464.26|9521.32|9485.32|9498.03|9462.03|334
1591150200000|2020-06-03 02:10:00|9500.19|9464.19|9506.46|9470.46|9507.72|9471.72|9497.81|9461.81|379
1591150500000|2020-06-03 02:15:00|9506.49|9470.49|9511.14|9475.14|9512.06|9476.06|9502.6|9466.6|247
1591150800000|2020-06-03 02:20:00|9510.94|9474.94|9510.97|9474.97|9517.24|9481.24|9509.25|9473.25|198
1591151100000|2020-06-03 02:25:00|9510.94|9474.94|9502.94|9466.94|9510.94|9474.94|9497.65|9461.65|348
1591151400000|2020-06-03 02:30:00|9502.9|9466.9|9512.55|9476.55|9513.41|9477.41|9502.61|9466.61|237
1591151700000|2020-06-03 02:35:00|9512.54|9476.54|9515.99|9479.99|9518.53|9482.53|9511.43|9475.43|289
1591152000000|2020-06-03 02:40:00|9517.99|9481.99|9516.16|9480.16|9518.99|9482.99|9514.47|9478.47|78
1591152300000|2020-06-03 02:45:00|9516.13|9480.13|9520.12|9484.12|9520.12|9484.12|9515.16|9479.16|143
1591152600000|2020-06-03 02:50:00|9520.19|9484.19|9518.28|9482.28|9522.91|9486.91|9518.28|9482.28|73
1591152900000|2020-06-03 02:55:00|9518.27|9482.27|9510.23|9474.23|9518.81|9482.81|9509.26|9473.26|126
1591153200000|2020-06-03 03:00:00|9510.22|9474.22|9504.73|9468.73|9510.22|9474.22|9502.43|9466.43|123
1591153500000|2020-06-03 03:05:00|9504.85|9468.85|9507.25|9471.25|9507.44|9471.44|9504.18|9468.18|144
1591153800000|2020-06-03 03:10:00|9507.31|9471.31|9504.64|9468.64|9509.5|9473.5|9503.21|9467.21|148
1591154100000|2020-06-03 03:15:00|9505.22|9469.22|9515.12|9479.12|9516.14|9480.14|9505.13|9469.13|380
1591154400000|2020-06-03 03:20:00|9514.84|9478.84|9513.11|9477.11|9515.88|9479.88|9511.53|9475.53|167
1591154700000|2020-06-03 03:25:00|9513.07|9477.07|9507.07|9471.07|9513.26|9477.26|9507.07|9471.07|171
1591155000000|2020-06-03 03:30:00|9508.54|9472.54|9509.68|9473.68|9510.66|9474.66|9507.07|9471.07|117
1591155300000|2020-06-03 03:35:00|9509.67|9473.67|9510.82|9474.82|9511.6|9475.6|9509.37|9473.37|78
1591155600000|2020-06-03 03:40:00|9510.79|9474.79|9502.33|9466.33|9511.06|9475.06|9501.49|9465.49|113
1591155900000|2020-06-03 03:45:00|9502.3|9466.3|9502.75|9466.75|9502.8|9466.8|9499.42|9463.42|40
1591156200000|2020-06-03 03:50:00|9502.78|9466.78|9504.63|9468.63|9509.96|9473.96|9502.25|9466.25|114
1591156500000|2020-06-03 03:55:00|9504.59|9468.59|9507.51|9471.51|9508.29|9472.29|9504.59|9468.59|339
1591156800000|2020-06-03 04:00:00|9507.56|9471.56|9500.17|9464.17|9507.74|9471.74|9499.69|9463.69|167
1591157100000|2020-06-03 04:05:00|9500.18|9464.18|9506.87|9470.87|9506.99|9470.99|9495.73|9459.73|136
1591157400000|2020-06-03 04:10:00|9506.88|9470.88|9514.55|9478.55|9514.55|9478.55|9506.88|9470.88|153
1591157700000|2020-06-03 04:15:00|9514.19|9478.19|9518.22|9482.22|9520.32|9484.32|9513.93|9477.93|144
1591158000000|2020-06-03 04:20:00|9517.82|9481.82|9527.26|9491.26|9530.86|9494.86|9517.82|9481.82|205
1591158300000|2020-06-03 04:25:00|9527.29|9491.29|9529.6|9493.6|9530.1|9494.1|9524.07|9488.07|219
1591158600000|2020-06-03 04:30:00|9529.56|9493.56|9530.1|9494.1|9533.67|9497.67|9525.88|9489.88|219
1591158900000|2020-06-03 04:35:00|9529.75|9493.75|9524.61|9488.61|9529.75|9493.75|9523.75|9487.75|120
1591159200000|2020-06-03 04:40:00|9524.57|9488.57|9526.28|9490.28|9528.28|9492.28|9522.28|9486.28|138
1591159500000|2020-06-03 04:45:00|9526.05|9490.05|9525.71|9489.71|9526.17|9490.17|9523.43|9487.43|174
1591159800000|2020-06-03 04:50:00|9525.66|9489.66|9520.34|9484.34|9525.67|9489.67|9518.25|9482.25|167
1591160100000|2020-06-03 04:55:00|9521.33|9485.33|9515.81|9479.81|9521.33|9485.33|9514.75|9478.75|82
1591160400000|2020-06-03 05:00:00|9515.18|9479.18|9517.79|9481.79|9517.81|9481.81|9513.13|9477.13|52
1591160700000|2020-06-03 05:05:00|9517.68|9481.68|9517.3|9481.3|9517.96|9481.96|9514.39|9478.39|64
1591161000000|2020-06-03 05:10:00|9517.17|9481.17|9510.13|9474.13|9517.17|9481.17|9510.13|9474.13|132
1591161300000|2020-06-03 05:15:00|9510.07|9474.07|9475.97|9439.97|9510.2|9474.2|9469.68|9433.68|496
1591161600000|2020-06-03 05:20:00|9475.63|9439.63|9470.06|9434.06|9483.52|9447.52|9468.89|9432.89|658
1591161900000|2020-06-03 05:25:00|9470.07|9434.07|9465.44|9429.44|9470.13|9434.13|9413.7|9377.7|455
1591162200000|2020-06-03 05:30:00|9465.3|9429.3|9523.17|9487.17|9523.22|9487.22|9465.3|9429.3|459
1591162500000|2020-06-03 05:35:00|9524.34|9488.34|9522.78|9486.78|9528.53|9492.53|9509.94|9473.94|551
1591162800000|2020-06-03 05:40:00|9522.75|9486.75|9515.97|9479.97|9525.42|9489.42|9515.94|9479.94|343
1591163100000|2020-06-03 05:45:00|9515.46|9479.46|9523.56|9487.56|9532.87|9496.87|9512.82|9476.82|427
1591163400000|2020-06-03 05:50:00|9523.62|9487.62|9531.93|9495.93|9538.53|9502.53|9522.86|9486.86|280
1591163700000|2020-06-03 05:55:00|9531.94|9495.94|9531.53|9495.53|9535.26|9499.26|9530.61|9494.61|250
1591164000000|2020-06-03 06:00:00|9531.54|9495.54|9536.61|9500.61|9538.7|9502.7|9530.9|9494.9|286
1591164300000|2020-06-03 06:05:00|9536.58|9500.58|9535.05|9499.05|9536.95|9500.95|9531.39|9495.39|166
1591164600000|2020-06-03 06:10:00|9535.13|9499.13|9538.5|9502.5|9539.66|9503.66|9533.26|9497.26|147
1591164900000|2020-06-03 06:15:00|9538.22|9502.22|9537.43|9501.43|9543.65|9507.65|9535.95|9499.95|192
1591165200000|2020-06-03 06:20:00|9537.52|9501.52|9533.84|9497.84|9538.91|9502.91|9530.94|9494.94|209
1591165500000|2020-06-03 06:25:00|9533.88|9497.88|9535.47|9499.47|9536.52|9500.52|9531.82|9495.82|243
1591165800000|2020-06-03 06:30:00|9535.65|9499.65|9521.82|9485.82|9536.67|9500.67|9519.82|9483.82|215
1591166100000|2020-06-03 06:35:00|9521.59|9485.59|9526.18|9490.18|9527.91|9491.91|9521.56|9485.56|258
1591166400000|2020-06-03 06:40:00|9526.54|9490.54|9535.62|9499.62|9535.62|9499.62|9525.02|9489.02|142
1591166700000|2020-06-03 06:45:00|9535.53|9499.53|9536.38|9500.38|9536.82|9500.82|9532.19|9496.19|139
1591167000000|2020-06-03 06:50:00|9536.45|9500.45|9526.9|9490.9|9537.94|9501.94|9526.23|9490.23|114
1591167300000|2020-06-03 06:55:00|9526.67|9490.67|9533.75|9497.75|9535.82|9499.82|9526.67|9490.67|158
1591167600000|2020-06-03 07:00:00|9533.94|9497.94|9518.99|9482.99|9538.74|9502.74|9512.83|9476.83|334
1591167900000|2020-06-03 07:05:00|9519.02|9483.02|9522.08|9486.08|9522.31|9486.31|9518.88|9482.88|123
1591168200000|2020-06-03 07:10:00|9522.09|9486.09|9521.37|9485.37|9527.01|9491.01|9520.25|9484.25|239
1591168500000|2020-06-03 07:15:00|9521.5|9485.5|9522.7|9486.7|9523.04|9487.04|9519.76|9483.76|125
1591168800000|2020-06-03 07:20:00|9522.81|9486.81|9515|9479|9522.84|9486.84|9512.86|9476.86|95
1591169100000|2020-06-03 07:25:00|9514.63|9478.63|9519.78|9483.78|9519.79|9483.79|9513.94|9477.94|152
1591169400000|2020-06-03 07:30:00|9519.74|9483.74|9533.02|9497.02|9552.86|9516.86|9519.65|9483.65|322
1591169700000|2020-06-03 07:35:00|9533.84|9497.84|9530.8|9494.8|9544.38|9508.38|9523.06|9487.06|301
1591170000000|2020-06-03 07:40:00|9530.89|9494.89|9532.24|9496.24|9532.86|9496.86|9529.73|9493.73|166
1591170300000|2020-06-03 07:45:00|9532.03|9496.03|9531.23|9495.23|9532.88|9496.88|9527.62|9491.62|156
1591170600000|2020-06-03 07:50:00|9531.22|9495.22|9531.41|9495.41|9532.3|9496.3|9529.06|9493.06|257
1591170900000|2020-06-03 07:55:00|9531.49|9495.49|9529.47|9493.47|9531.56|9495.56|9524.26|9488.26|204
1591171200000|2020-06-03 08:00:00|9530.47|9494.47|9534.96|9498.96|9535.5|9499.5|9529.47|9493.47|144
1591171500000|2020-06-03 08:05:00|9535.06|9499.06|9539.8|9503.8|9541.11|9505.11|9535.06|9499.06|89
1591171800000|2020-06-03 08:10:00|9540.22|9504.22|9538.09|9502.09|9540.28|9504.28|9537.95|9501.95|80
1591172100000|2020-06-03 08:15:00|9538.63|9502.63|9538.65|9502.65|9541.21|9505.21|9538.4|9502.4|87
1591172400000|2020-06-03 08:20:00|9538.58|9502.58|9535.48|9499.48|9541.37|9505.37|9534.94|9498.94|130
1591172700000|2020-06-03 08:25:00|9535.44|9499.44|9539.26|9503.26|9539.54|9503.54|9535.35|9499.35|237
1591173000000|2020-06-03 08:30:00|9539.32|9503.32|9541.9|9505.9|9542.03|9506.03|9539.26|9503.26|104
1591173300000|2020-06-03 08:35:00|9541.87|9505.87|9545.05|9509.05|9545.31|9509.31|9540.78|9504.78|64
1591173600000|2020-06-03 08:40:00|9545.02|9509.02|9542.27|9506.27|9545.23|9509.23|9540.06|9504.06|72
1591173900000|2020-06-03 08:45:00|9542.2|9506.2|9536.02|9500.02|9542.95|9506.95|9534.81|9498.81|72
1591174200000|2020-06-03 08:50:00|9536|9500|9520.25|9484.25|9537.55|9501.55|9516.45|9480.45|188
1591174500000|2020-06-03 08:55:00|9520.29|9484.29|9522.53|9486.53|9522.65|9486.65|9516.01|9480.01|290
1591174800000|2020-06-03 09:00:00|9522.63|9486.63|9524.34|9488.34|9528.9|9492.9|9520.99|9484.99|260
1591175100000|2020-06-03 09:05:00|9524.16|9488.16|9542.79|9506.79|9551.37|9515.37|9524.04|9488.04|404
1591175400000|2020-06-03 09:10:00|9542.78|9506.78|9541.68|9505.68|9544.15|9508.15|9536.02|9500.02|206
1591175700000|2020-06-03 09:15:00|9541.69|9505.69|9546.19|9510.19|9547.29|9511.29|9541.29|9505.29|225
1591176000000|2020-06-03 09:20:00|9546.22|9510.22|9545.17|9509.17|9547.2|9511.2|9541.07|9505.07|137
1591176300000|2020-06-03 09:25:00|9545.15|9509.15|9542.94|9506.94|9545.65|9509.65|9541.99|9505.99|162
1591176600000|2020-06-03 09:30:00|9543.05|9507.05|9545.72|9509.72|9547.48|9511.48|9542.6|9506.6|273
1591176900000|2020-06-03 09:35:00|9547.43|9511.43|9544.86|9508.86|9547.68|9511.68|9540.16|9504.16|141
1591177200000|2020-06-03 09:40:00|9544.61|9508.61|9545.85|9509.85|9546.56|9510.56|9544.46|9508.46|124
1591177500000|2020-06-03 09:45:00|9545.78|9509.78|9543.82|9507.82|9548.15|9512.15|9541.75|9505.75|132
1591177800000|2020-06-03 09:50:00|9544.04|9508.04|9548.39|9512.39|9549.67|9513.67|9544.04|9508.04|95
1591178100000|2020-06-03 09:55:00|9548.3|9512.3|9546.36|9510.36|9548.84|9512.84|9545.6|9509.6|173
1591178400000|2020-06-03 10:00:00|9545.59|9509.59|9599.12|9563.12|9605.01|9569.01|9545.59|9509.59|531
1591178700000|2020-06-03 10:05:00|9598.77|9562.77|9586|9550|9599.12|9563.12|9582.76|9546.76|457
1591179000000|2020-06-03 10:10:00|9585.79|9549.79|9595.92|9559.92|9598.83|9562.83|9584.35|9548.35|297
1591179300000|2020-06-03 10:15:00|9595.93|9559.93|9606.55|9570.55|9607.66|9571.66|9595.83|9559.83|347
1591179600000|2020-06-03 10:20:00|9606.57|9570.57|9602.37|9566.37|9615.4|9579.4|9598.64|9562.64|474
1591179900000|2020-06-03 10:25:00|9602.21|9566.21|9593.19|9557.19|9603.88|9567.88|9587.58|9551.58|377
1591180200000|2020-06-03 10:30:00|9593.14|9557.14|9606.27|9570.27|9610.56|9574.56|9592.69|9556.69|267
1591180500000|2020-06-03 10:35:00|9606.73|9570.73|9597.9|9561.9|9608.36|9572.36|9597.08|9561.08|234
1591180800000|2020-06-03 10:40:00|9597.97|9561.97|9594.17|9558.17|9597.98|9561.98|9586.22|9550.22|249
1591181100000|2020-06-03 10:45:00|9594.41|9558.41|9603.71|9567.71|9604.5|9568.5|9594.41|9558.41|179
1591181400000|2020-06-03 10:50:00|9604.14|9568.14|9604.96|9568.96|9606.43|9570.43|9601.68|9565.68|197
1591181700000|2020-06-03 10:55:00|9605.08|9569.08|9605.67|9569.67|9634.64|9598.64|9605.08|9569.08|503
1591182000000|2020-06-03 11:00:00|9605.66|9569.66|9610.76|9574.76|9615.84|9579.84|9605.66|9569.66|517
1591182300000|2020-06-03 11:05:00|9610.77|9574.77|9599.57|9563.57|9611.03|9575.03|9597.75|9561.75|390
1591182600000|2020-06-03 11:10:00|9599.68|9563.68|9604.31|9568.31|9604.83|9568.83|9598.56|9562.56|324
1591182900000|2020-06-03 11:15:00|9604.56|9568.56|9604|9568|9608.32|9572.32|9602.46|9566.46|249
1591183200000|2020-06-03 11:20:00|9603.97|9567.97|9598.42|9562.42|9607.42|9571.42|9592.35|9556.35|326
1591183500000|2020-06-03 11:25:00|9598.5|9562.5|9606.64|9570.64|9607.73|9571.73|9595.7|9559.7|312
1591183800000|2020-06-03 11:30:00|9606.74|9570.74|9599.23|9563.23|9608.2|9572.2|9597.68|9561.68|215
1591184100000|2020-06-03 11:35:00|9599.25|9563.25|9602.25|9566.25|9602.36|9566.36|9599.18|9563.18|245
1591184400000|2020-06-03 11:40:00|9602.24|9566.24|9604.52|9568.52|9609.28|9573.28|9601.55|9565.55|290
1591184700000|2020-06-03 11:45:00|9604.49|9568.49|9619.45|9583.45|9619.91|9583.91|9604.49|9568.49|319
1591185000000|2020-06-03 11:50:00|9619.55|9583.55|9624.83|9588.83|9628.1|9592.1|9618.67|9582.67|692
1591185300000|2020-06-03 11:55:00|9624.86|9588.86|9634.61|9598.61|9638|9602|9624.8|9588.8|513
1591185600000|2020-06-03 12:00:00|9634.66|9598.66|9642.08|9606.08|9658.75|9622.75|9634.06|9598.06|712
1591185900000|2020-06-03 12:05:00|9642.05|9606.05|9638.06|9602.06|9644.03|9608.03|9636.36|9600.36|509
1591186200000|2020-06-03 12:10:00|9637.98|9601.98|9634.96|9598.96|9639.33|9603.33|9633.93|9597.93|718
1591186500000|2020-06-03 12:15:00|9634.98|9598.98|9635.75|9599.75|9639.38|9603.38|9634.96|9598.96|496
1591186800000|2020-06-03 12:20:00|9635.76|9599.76|9627.25|9591.25|9635.88|9599.88|9625.91|9589.91|437
1591187100000|2020-06-03 12:25:00|9627.51|9591.51|9619.1|9583.1|9629.61|9593.61|9619.08|9583.08|322
1591187400000|2020-06-03 12:30:00|9619.17|9583.17|9628.1|9592.1|9631.13|9595.13|9618.55|9582.55|250
1591187700000|2020-06-03 12:35:00|9628.11|9592.11|9603.01|9567.01|9628.11|9592.11|9601.41|9565.41|420
1591188000000|2020-06-03 12:40:00|9603.03|9567.03|9605.8|9569.8|9606.47|9570.47|9596.57|9560.57|373
1591188300000|2020-06-03 12:45:00|9605.62|9569.62|9606.35|9570.35|9606.65|9570.65|9598.25|9562.25|332
1591188600000|2020-06-03 12:50:00|9606.21|9570.21|9615.23|9579.23|9615.24|9579.24|9605.39|9569.39|318
1591188900000|2020-06-03 12:55:00|9615.24|9579.24|9621.03|9585.03|9627.31|9591.31|9615.23|9579.23|253
1591189200000|2020-06-03 13:00:00|9621.06|9585.06|9628.78|9592.78|9630.27|9594.27|9620.45|9584.45|306
1591189500000|2020-06-03 13:05:00|9628.77|9592.77|9630.78|9594.78|9632.41|9596.41|9625.43|9589.43|306
1591189800000|2020-06-03 13:10:00|9630.8|9594.8|9620.7|9584.7|9630.8|9594.8|9618.47|9582.47|327
1591190100000|2020-06-03 13:15:00|9620.33|9584.33|9614.47|9578.47|9622.09|9586.09|9608.26|9572.26|337
1591190400000|2020-06-03 13:20:00|9614.28|9578.28|9611.34|9575.34|9616.52|9580.52|9610.05|9574.05|622
1591190700000|2020-06-03 13:25:00|9611.31|9575.31|9618.43|9582.43|9618.43|9582.43|9610.25|9574.25|185
1591191000000|2020-06-03 13:30:00|9618.23|9582.23|9612.92|9576.92|9618.23|9582.23|9611.63|9575.63|205
1591191300000|2020-06-03 13:35:00|9612.91|9576.91|9606.56|9570.56|9612.91|9576.91|9604.39|9568.39|300
1591191600000|2020-06-03 13:40:00|9606.55|9570.55|9621.02|9585.02|9624.3|9588.3|9606.53|9570.53|572
1591191900000|2020-06-03 13:45:00|9621.63|9585.63|9620.81|9584.81|9621.84|9585.84|9619.61|9583.61|257
1591192200000|2020-06-03 13:50:00|9620.54|9584.54|9601.8|9565.8|9622.21|9586.21|9598.88|9562.88|350
1591192500000|2020-06-03 13:55:00|9602.15|9566.15|9605.52|9569.52|9605.87|9569.87|9601.67|9565.67|283
1591192800000|2020-06-03 14:00:00|9605.34|9569.34|9609.31|9573.31|9615.86|9579.86|9605.34|9569.34|301
1591193100000|2020-06-03 14:05:00|9609.15|9573.15|9603.68|9567.68|9609.56|9573.56|9603.17|9567.17|177
1591193400000|2020-06-03 14:10:00|9603.89|9567.89|9554.03|9518.03|9603.94|9567.94|9527.65|9491.65|682
1591193700000|2020-06-03 14:15:00|9554.16|9518.16|9563.65|9527.65|9563.98|9527.98|9553.96|9517.96|243
1591194000000|2020-06-03 14:20:00|9563.67|9527.67|9581.71|9545.71|9584.06|9548.06|9563.6|9527.6|420
1591194300000|2020-06-03 14:25:00|9581.7|9545.7|9578.5|9542.5|9582.26|9546.26|9575.99|9539.99|307
1591194600000|2020-06-03 14:30:00|9578.48|9542.48|9567.55|9531.55|9583.34|9547.34|9567.43|9531.43|225
1591194900000|2020-06-03 14:35:00|9567.74|9531.74|9564.23|9528.23|9570.97|9534.97|9563.46|9527.46|409
1591195200000|2020-06-03 14:40:00|9564.27|9528.27|9562.53|9526.53|9567.69|9531.69|9556.38|9520.38|270
1591195500000|2020-06-03 14:45:00|9562.87|9526.87|9579.95|9543.95|9580.25|9544.25|9562.22|9526.22|374
1591195800000|2020-06-03 14:50:00|9581.92|9545.92|9582.78|9546.78|9586.35|9550.35|9581.1|9545.1|214
1591196100000|2020-06-03 14:55:00|9582.83|9546.83|9600.42|9564.42|9600.42|9564.42|9580.96|9544.96|405
1591196400000|2020-06-03 15:00:00|9600.56|9564.56|9599.62|9563.62|9601.08|9565.08|9595.66|9559.66|375
1591196700000|2020-06-03 15:05:00|9598.36|9562.36|9590.83|9554.83|9599.16|9563.16|9589.96|9553.96|164
1591197000000|2020-06-03 15:10:00|9590.57|9554.57|9595.98|9559.98|9597.65|9561.65|9589.05|9553.05|149
1591197300000|2020-06-03 15:15:00|9596.09|9560.09|9602.07|9566.07|9609.66|9573.66|9596.02|9560.02|175
1591197600000|2020-06-03 15:20:00|9602.08|9566.08|9600.31|9564.31|9602.09|9566.09|9597.75|9561.75|74
1591197900000|2020-06-03 15:25:00|9600.46|9564.46|9596.66|9560.66|9601.32|9565.32|9596.55|9560.55|110
1591198200000|2020-06-03 15:30:00|9596.62|9560.62|9596.16|9560.16|9598.18|9562.18|9595.62|9559.62|80
1591198500000|2020-06-03 15:35:00|9596.81|9560.81|9575.54|9539.54|9596.81|9560.81|9573.75|9537.75|172
1591198800000|2020-06-03 15:40:00|9575.61|9539.61|9560.15|9524.15|9575.87|9539.87|9546.55|9510.55|615
1591199100000|2020-06-03 15:45:00|9561.56|9525.56|9558.94|9522.94|9563.51|9527.51|9558.76|9522.76|369
1591199400000|2020-06-03 15:50:00|9558.98|9522.98|9565|9529|9567.87|9531.87|9558.98|9522.98|384
1591199700000|2020-06-03 15:55:00|9564.97|9528.97|9574.08|9538.08|9574.76|9538.76|9560.63|9524.63|289
1591200000000|2020-06-03 16:00:00|9574.25|9538.25|9571.62|9535.62|9580.92|9544.92|9568.73|9532.73|477
1591200300000|2020-06-03 16:05:00|9572.47|9536.47|9585.23|9549.23|9585.53|9549.53|9571.85|9535.85|343
1591200600000|2020-06-03 16:10:00|9585.28|9549.28|9584.42|9548.42|9585.74|9549.74|9583.7|9547.7|248
1591200900000|2020-06-03 16:15:00|9584.43|9548.43|9585.6|9549.6|9594.18|9558.18|9584.33|9548.33|340
1591201200000|2020-06-03 16:20:00|9585.48|9549.48|9600.06|9564.06|9600.53|9564.53|9582.81|9546.81|353
1591201500000|2020-06-03 16:25:00|9600|9564|9594.86|9558.86|9602.71|9566.71|9592.89|9556.89|571
1591201800000|2020-06-03 16:30:00|9594.48|9558.48|9590.74|9554.74|9594.86|9558.86|9585.08|9549.08|415
1591202100000|2020-06-03 16:35:00|9590.85|9554.85|9599.44|9563.44|9600.69|9564.69|9590.66|9554.66|413
1591202400000|2020-06-03 16:40:00|9599.51|9563.51|9585.95|9549.95|9601.09|9565.09|9585.95|9549.95|440
1591202700000|2020-06-03 16:45:00|9585.93|9549.93|9579.34|9543.34|9585.93|9549.93|9571.2|9535.2|631
1591203000000|2020-06-03 16:50:00|9579.1|9543.1|9583.18|9547.18|9585.45|9549.45|9577.12|9541.12|335
1591203300000|2020-06-03 16:55:00|9583.3|9547.3|9579.43|9543.43|9587.75|9551.75|9579.36|9543.36|197
1591203600000|2020-06-03 17:00:00|9579.2|9543.2|9587.79|9551.79|9589.81|9553.81|9579.16|9543.16|197
1591203900000|2020-06-03 17:05:00|9587.44|9551.44|9591.01|9555.01|9591.74|9555.74|9585.05|9549.05|243
1591204200000|2020-06-03 17:10:00|9590.38|9554.38|9593.21|9557.21|9593.88|9557.88|9588.96|9552.96|133
1591204500000|2020-06-03 17:15:00|9593.28|9557.28|9578.74|9542.74|9595.54|9559.54|9574.58|9538.58|212
1591204800000|2020-06-03 17:20:00|9579.28|9543.28|9585.23|9549.23|9587.76|9551.76|9577.79|9541.79|329
1591205100000|2020-06-03 17:25:00|9585.31|9549.31|9588.34|9552.34|9589.06|9553.06|9578.63|9542.63|289
1591205400000|2020-06-03 17:30:00|9588.37|9552.37|9588.34|9552.34|9594.27|9558.27|9587.14|9551.14|209
1591205700000|2020-06-03 17:35:00|9588.31|9552.31|9587|9551|9588.34|9552.34|9579.65|9543.65|161
1591206000000|2020-06-03 17:40:00|9587.03|9551.03|9590.25|9554.25|9591.66|9555.66|9584.49|9548.49|215
1591206300000|2020-06-03 17:45:00|9590.24|9554.24|9591.12|9555.12|9592.15|9556.15|9587.28|9551.28|205
1591206600000|2020-06-03 17:50:00|9590.73|9554.73|9589.22|9553.22|9592.28|9556.28|9588.29|9552.29|174
1591206900000|2020-06-03 17:55:00|9589.24|9553.24|9582.22|9546.22|9589.29|9553.29|9575.22|9539.22|239
1591207200000|2020-06-03 18:00:00|9582.24|9546.24|9569.23|9533.23|9585.22|9549.22|9560.78|9524.78|235
1591207500000|2020-06-03 18:05:00|9569.11|9533.11|9570.3|9534.3|9570.3|9534.3|9565.59|9529.59|215
1591207800000|2020-06-03 18:10:00|9570.22|9534.22|9568.78|9532.78|9572.63|9536.63|9561.68|9525.68|171
1591208100000|2020-06-03 18:15:00|9568.8|9532.8|9576.2|9540.2|9576.2|9540.2|9568|9532|213
1591208400000|2020-06-03 18:20:00|9576.67|9540.67|9572.96|9536.96|9577.99|9541.99|9571.62|9535.62|207
1591208700000|2020-06-03 18:25:00|9571.65|9535.65|9581.84|9545.84|9582.75|9546.75|9571.65|9535.65|237
1591209000000|2020-06-03 18:30:00|9581.44|9545.44|9591.33|9555.33|9592.65|9556.65|9581.44|9545.44|156
1591209300000|2020-06-03 18:35:00|9591.34|9555.34|9592.73|9556.73|9593.46|9557.46|9590|9554|198
1591209600000|2020-06-03 18:40:00|9591.6|9555.6|9627.8|9591.8|9631.3|9595.3|9591.56|9555.56|447
1591209900000|2020-06-03 18:45:00|9627.81|9591.81|9623.66|9587.66|9630.67|9594.67|9617.2|9581.2|520
1591210200000|2020-06-03 18:50:00|9623.68|9587.68|9626.03|9590.03|9633.09|9597.09|9622.48|9586.48|645
1591210500000|2020-06-03 18:55:00|9626.08|9590.08|9618.21|9582.21|9626.52|9590.52|9618.05|9582.05|256
1591210800000|2020-06-03 19:00:00|9618.28|9582.28|9632.65|9596.65|9636.23|9600.23|9618.12|9582.12|258
1591211100000|2020-06-03 19:05:00|9626.25|9590.25|9619.22|9583.22|9627.6|9591.6|9611.5|9575.5|221
1591211400000|2020-06-03 19:10:00|9619.16|9583.16|9627.3|9591.3|9629.56|9593.56|9618.66|9582.66|334
1591211700000|2020-06-03 19:15:00|9627.36|9591.36|9625.52|9589.52|9631.53|9595.53|9621.93|9585.93|271
1591212000000|2020-06-03 19:20:00|9625.5|9589.5|9617.9|9581.9|9625.5|9589.5|9615.21|9579.21|204
1591212300000|2020-06-03 19:25:00|9617.39|9581.39|9626.79|9590.79|9628.53|9592.53|9617.16|9581.16|262
1591212600000|2020-06-03 19:30:00|9626.74|9590.74|9581.67|9545.67|9628.86|9592.86|9549.07|9513.07|604
1591212900000|2020-06-03 19:35:00|9581.61|9545.61|9586.98|9550.98|9588.39|9552.39|9579.94|9543.94|283
1591213200000|2020-06-03 19:40:00|9587.06|9551.06|9592.58|9556.58|9594.4|9558.4|9587.04|9551.04|302
1591213500000|2020-06-03 19:45:00|9592.57|9556.57|9595.24|9559.24|9595.66|9559.66|9588.9|9552.9|182
1591213800000|2020-06-03 19:50:00|9595.25|9559.25|9592.14|9556.14|9598.52|9562.52|9584.56|9548.56|291
1591214100000|2020-06-03 19:55:00|9592.45|9556.45|9596.74|9560.74|9600.22|9564.22|9591.43|9555.43|405
1591214400000|2020-06-03 20:00:00|9596.75|9560.75|9590.52|9554.52|9598.89|9562.89|9590.5|9554.5|235
1591214700000|2020-06-03 20:05:00|9588.53|9552.53|9589|9553|9592.36|9556.36|9587.52|9551.52|347
1591215000000|2020-06-03 20:10:00|9588.97|9552.97|9586.68|9550.68|9591.8|9555.8|9585.05|9549.05|335
1591215300000|2020-06-03 20:15:00|9586.64|9550.64|9584.84|9548.84|9587.04|9551.04|9581.05|9545.05|552
1591215600000|2020-06-03 20:20:00|9584.83|9548.83|9586.93|9550.93|9587.45|9551.45|9578.25|9542.25|609
1591215900000|2020-06-03 20:25:00|9586.98|9550.98|9588.22|9552.22|9589.02|9553.02|9585.33|9549.33|168
1591216200000|2020-06-03 20:30:00|9588.13|9552.13|9590.79|9554.79|9591.65|9555.65|9588.13|9552.13|166
1591216500000|2020-06-03 20:35:00|9590.32|9554.32|9588.11|9552.11|9590.53|9554.53|9588.11|9552.11|99
1591216800000|2020-06-03 20:40:00|9588.1|9552.1|9599.03|9563.03|9599.03|9563.03|9588.1|9552.1|151
1591217100000|2020-06-03 20:45:00|9598.7|9562.7|9600.58|9564.58|9600.58|9564.58|9595.44|9559.44|168
1591217400000|2020-06-03 20:50:00|9600.57|9564.57|9601.24|9565.24|9603.67|9567.67|9598.33|9562.33|124
1591217700000|2020-06-03 20:55:00|9601.45|9565.45|9602.62|9566.62|9602.62|9566.62|9597.9|9561.9|248
1591218000000|2020-06-03 21:00:00|9602.61|9566.61|9597.8|9561.8|9602.7|9566.7|9597.78|9561.78|263
1591218300000|2020-06-03 21:05:00|9597.56|9561.56|9610.75|9574.75|9610.95|9574.95|9597.56|9561.56|242
1591218600000|2020-06-03 21:10:00|9610.13|9574.13|9602.61|9566.61|9610.94|9574.94|9601.97|9565.97|344
1591218900000|2020-06-03 21:15:00|9602.63|9566.63|9600.72|9564.72|9603.07|9567.07|9599.5|9563.5|397
1591219200000|2020-06-03 21:20:00|9600.59|9564.59|9598.79|9562.79|9601.47|9565.47|9597.61|9561.61|362
1591219500000|2020-06-03 21:25:00|9598.41|9562.41|9595.96|9559.96|9598.99|9562.99|9595.23|9559.23|202
1591219800000|2020-06-03 21:30:00|9595.39|9559.39|9596.98|9560.98|9597.68|9561.68|9594.62|9558.62|186
1591220100000|2020-06-03 21:35:00|9597.01|9561.01|9607.02|9571.02|9607.35|9571.35|9596.98|9560.98|345
1591220400000|2020-06-03 21:40:00|9607.06|9571.06|9609.6|9573.6|9610.74|9574.74|9607.06|9571.06|182
1591220700000|2020-06-03 21:45:00|9609.57|9573.57|9611.73|9575.73|9612.06|9576.06|9609.25|9573.25|157
1591221000000|2020-06-03 21:50:00|9610.51|9574.51|9596.31|9560.31|9611.4|9575.4|9595.94|9559.94|159
1591221300000|2020-06-03 21:55:00|9596.3|9560.3|9603.09|9567.09|9603.25|9567.25|9595.4|9559.4|168
1591221600000|2020-06-03 22:00:00|9603.69|9567.69|9607.67|9571.67|9608.71|9572.71|9601.92|9565.92|177
1591221900000|2020-06-03 22:05:00|9607.59|9571.59|9598.64|9562.64|9608.03|9572.03|9598.64|9562.64|146
1591222200000|2020-06-03 22:10:00|9598.61|9562.61|9598.41|9562.41|9600.55|9564.55|9578.91|9542.91|282
1591222500000|2020-06-03 22:15:00|9598.34|9562.34|9599.95|9563.95|9601.32|9565.32|9596.8|9560.8|157
1591222800000|2020-06-03 22:20:00|9600.13|9564.13|9591.54|9555.54|9600.31|9564.31|9591.14|9555.14|154
1591223100000|2020-06-03 22:25:00|9591.62|9555.62|9595.02|9559.02|9596.24|9560.24|9589.15|9553.15|116
1591223400000|2020-06-03 22:30:00|9594.03|9558.03|9586.79|9550.79|9594.03|9558.03|9581.28|9545.28|187
1591223700000|2020-06-03 22:35:00|9586.76|9550.76|9604.89|9568.89|9605.3|9569.3|9586.76|9550.76|169
1591224000000|2020-06-03 22:40:00|9604.95|9568.95|9608.73|9572.73|9608.73|9572.73|9601.42|9565.42|168
1591224300000|2020-06-03 22:45:00|9608.91|9572.91|9613.88|9577.88|9614.06|9578.06|9606.92|9570.92|109
1591224600000|2020-06-03 22:50:00|9615.17|9579.17|9623.41|9587.41|9623.56|9587.56|9615.16|9579.16|135
1591224900000|2020-06-03 22:55:00|9623.47|9587.47|9627.17|9591.17|9629.33|9593.33|9623.17|9587.17|146
1591225200000|2020-06-03 23:00:00|9628.15|9592.15|9630.97|9594.97|9633.5|9597.5|9627.89|9591.89|106
1591225500000|2020-06-03 23:05:00|9630.85|9594.85|9637.3|9601.3|9637.74|9601.74|9630.76|9594.76|113
1591225800000|2020-06-03 23:10:00|9637.8|9601.8|9619.42|9583.42|9638.33|9602.33|9616.93|9580.93|190
1591226100000|2020-06-03 23:15:00|9619.62|9583.62|9627.55|9591.55|9627.63|9591.63|9617.99|9581.99|213
1591226400000|2020-06-03 23:20:00|9626.91|9590.91|9635.69|9599.69|9637.51|9601.51|9626.91|9590.91|221
1591226700000|2020-06-03 23:25:00|9636.02|9600.02|9624.85|9588.85|9636.59|9600.59|9623.05|9587.05|182
1591227000000|2020-06-03 23:30:00|9624.94|9588.94|9632.45|9596.45|9632.59|9596.59|9624.26|9588.26|106
1591227300000|2020-06-03 23:35:00|9633.27|9597.27|9650.93|9614.93|9656.76|9620.76|9633.27|9597.27|426
1591227600000|2020-06-03 23:40:00|9650.94|9614.94|9675.04|9639.04|9689.5|9653.5|9650.94|9614.94|419
1591227900000|2020-06-03 23:45:00|9675|9639|9672.36|9636.36|9685.14|9649.14|9670.49|9634.49|432
1591228200000|2020-06-03 23:50:00|9672.28|9636.28|9671.32|9635.32|9685.64|9649.64|9670.25|9634.25|365
1591228500000|2020-06-03 23:55:00|9671.56|9635.56|9684.24|9648.24|9684.71|9648.71|9669.84|9633.84|236
1591228800000|2020-06-04 00:00:00|9685.87|9649.87|9676.05|9640.05|9691.87|9655.87|9675.92|9639.92|283
1591229100000|2020-06-04 00:05:00|9676.11|9640.11|9660.65|9624.65|9677.23|9641.23|9660.14|9624.14|321
1591229400000|2020-06-04 00:10:00|9660.66|9624.66|9662.2|9626.2|9666.81|9630.81|9660.43|9624.43|262
1591229700000|2020-06-04 00:15:00|9661.83|9625.83|9663.06|9627.06|9665.18|9629.18|9658.39|9622.39|199
1591230000000|2020-06-04 00:20:00|9663.55|9627.55|9644.22|9608.22|9664.5|9628.5|9642.77|9606.77|132
1591230300000|2020-06-04 00:25:00|9644.02|9608.02|9643.84|9607.84|9645.64|9609.64|9624.78|9588.78|313
1591230600000|2020-06-04 00:30:00|9643.8|9607.8|9651.4|9615.4|9651.4|9615.4|9642.67|9606.67|195
1591230900000|2020-06-04 00:35:00|9651.42|9615.42|9652.35|9616.35|9660.87|9624.87|9650.87|9614.87|177
1591231200000|2020-06-04 00:40:00|9652.46|9616.46|9647.43|9611.43|9658.2|9622.2|9644.05|9608.05|271
1591231500000|2020-06-04 00:45:00|9648.04|9612.04|9650.9|9614.9|9654.39|9618.39|9645.54|9609.54|180
1591231800000|2020-06-04 00:50:00|9650.92|9614.92|9653.94|9617.94|9654.98|9618.98|9650.66|9614.66|148
1591232100000|2020-06-04 00:55:00|9653.6|9617.6|9652.17|9616.17|9653.6|9617.6|9651.08|9615.08|69
1591232400000|2020-06-04 01:00:00|9652.07|9616.07|9679.3|9643.3|9680.43|9644.43|9651.75|9615.75|270
1591232700000|2020-06-04 01:05:00|9679.57|9643.57|9676.67|9640.67|9683.14|9647.14|9673.83|9637.83|273
1591233000000|2020-06-04 01:10:00|9676.2|9640.2|9677.34|9641.34|9680.85|9644.85|9672.28|9636.28|140
1591233300000|2020-06-04 01:15:00|9677.33|9641.33|9667.4|9631.4|9677.34|9641.34|9666.03|9630.03|88
1591233600000|2020-06-04 01:20:00|9666.81|9630.81|9660.01|9624.01|9668.17|9632.17|9659.4|9623.4|108
1591233900000|2020-06-04 01:25:00|9660.13|9624.13|9673.37|9637.37|9674.35|9638.35|9659.19|9623.19|165
1591234200000|2020-06-04 01:30:00|9673.42|9637.42|9678.54|9642.54|9678.8|9642.8|9673.09|9637.09|137
1591234500000|2020-06-04 01:35:00|9678.7|9642.7|9676.78|9640.78|9682.84|9646.84|9674.2|9638.2|125
1591234800000|2020-06-04 01:40:00|9676.81|9640.81|9679.21|9643.21|9680.93|9644.93|9676.05|9640.05|125
1591235100000|2020-06-04 01:45:00|9678.95|9642.95|9669.73|9633.73|9679.89|9643.89|9668.17|9632.17|148
1591235400000|2020-06-04 01:50:00|9669.72|9633.72|9661.78|9625.78|9670.3|9634.3|9660.06|9624.06|123
1591235700000|2020-06-04 01:55:00|9661.77|9625.77|9662.35|9626.35|9664.43|9628.43|9661.36|9625.36|190
1591236000000|2020-06-04 02:00:00|9662.34|9626.34|9683.24|9647.24|9683.67|9647.67|9657.33|9621.33|254
1591236300000|2020-06-04 02:05:00|9683.21|9647.21|9678.04|9642.04|9683.68|9647.68|9675.31|9639.31|241
1591236600000|2020-06-04 02:10:00|9678.02|9642.02|9683.71|9647.71|9684.23|9648.23|9678.02|9642.02|317
1591236900000|2020-06-04 02:15:00|9683.76|9647.76|9686.66|9650.66|9686.66|9650.66|9682.95|9646.95|243
1591237200000|2020-06-04 02:20:00|9686.3|9650.3|9682.37|9646.37|9694|9658|9682.37|9646.37|204
1591237500000|2020-06-04 02:25:00|9682.44|9646.44|9689.49|9653.49|9689.49|9653.49|9682.13|9646.13|255
1591237800000|2020-06-04 02:30:00|9690.15|9654.15|9689.03|9653.03|9698.09|9662.09|9683.75|9647.75|209
1591238100000|2020-06-04 02:35:00|9689.04|9653.04|9688.54|9652.54|9690.14|9654.14|9684.42|9648.42|147
1591238400000|2020-06-04 02:40:00|9689.12|9653.12|9691.57|9655.57|9691.98|9655.98|9687.18|9651.18|211
1591238700000|2020-06-04 02:45:00|9692|9656|9702.29|9666.29|9704.41|9668.41|9691.61|9655.61|152
1591239000000|2020-06-04 02:50:00|9702.18|9666.18|9696.52|9660.52|9702.75|9666.75|9692.5|9656.5|197
1591239300000|2020-06-04 02:55:00|9696.21|9660.21|9692.76|9656.76|9696.21|9660.21|9688.93|9652.93|140
1591239600000|2020-06-04 03:00:00|9691.46|9655.46|9690.83|9654.83|9701.63|9665.63|9688.65|9652.65|190
1591239900000|2020-06-04 03:05:00|9688.44|9652.44|9689.14|9653.14|9690.67|9654.67|9680.58|9644.58|255
1591240200000|2020-06-04 03:10:00|9689.13|9653.13|9684.96|9648.96|9689.85|9653.85|9683.83|9647.83|253
1591240500000|2020-06-04 03:15:00|9684.49|9648.49|9678.37|9642.37|9685.25|9649.25|9678.08|9642.08|335
1591240800000|2020-06-04 03:20:00|9678.35|9642.35|9689.73|9653.73|9693.93|9657.93|9676.93|9640.93|141
1591241100000|2020-06-04 03:25:00|9689.34|9653.34|9699.19|9663.19|9699.94|9663.94|9686.13|9650.13|222
1591241400000|2020-06-04 03:30:00|9699.07|9663.07|9702.57|9666.57|9702.57|9666.57|9695.95|9659.95|92
1591241700000|2020-06-04 03:35:00|9700.23|9664.23|9696.57|9660.57|9701.63|9665.63|9696.42|9660.42|117
1591242000000|2020-06-04 03:40:00|9697.09|9661.09|9694.17|9658.17|9697.5|9661.5|9687.89|9651.89|199
1591242300000|2020-06-04 03:45:00|9695.79|9659.79|9698.55|9662.55|9703.78|9667.78|9694.17|9658.17|145
1591242600000|2020-06-04 03:50:00|9698.24|9662.24|9693.41|9657.41|9700.38|9664.38|9693.37|9657.37|171
1591242900000|2020-06-04 03:55:00|9693.37|9657.37|9690.13|9654.13|9695.79|9659.79|9688.4|9652.4|227
1591243200000|2020-06-04 04:00:00|9689|9653|9688.71|9652.71|9689.38|9653.38|9680.96|9644.96|162
1591243500000|2020-06-04 04:05:00|9689.29|9653.29|9679.05|9643.05|9689.29|9653.29|9674.44|9638.44|186
1591243800000|2020-06-04 04:10:00|9679.37|9643.37|9686.61|9650.61|9690.67|9654.67|9679.09|9643.09|283
1591244100000|2020-06-04 04:15:00|9686.72|9650.72|9688.01|9652.01|9689.36|9653.36|9684.47|9648.47|208
1591244400000|2020-06-04 04:20:00|9688.04|9652.04|9692.51|9656.51|9693.58|9657.58|9686.01|9650.01|146
1591244700000|2020-06-04 04:25:00|9692.52|9656.52|9672.55|9636.55|9692.69|9656.69|9668.56|9632.56|292
1591245000000|2020-06-04 04:30:00|9673.81|9637.81|9668.6|9632.6|9674.08|9638.08|9668.18|9632.18|94
1591245300000|2020-06-04 04:35:00|9668.75|9632.75|9665.81|9629.81|9670.68|9634.68|9658.69|9622.69|203
1591245600000|2020-06-04 04:40:00|9665.57|9629.57|9669.52|9633.52|9671.26|9635.26|9656.75|9620.75|246
1591245900000|2020-06-04 04:45:00|9669.5|9633.5|9663.92|9627.92|9673.22|9637.22|9662.28|9626.28|226
1591246200000|2020-06-04 04:50:00|9663.88|9627.88|9654.87|9618.87|9664.34|9628.34|9652.08|9616.08|169
1591246500000|2020-06-04 04:55:00|9655.58|9619.58|9663.78|9627.78|9663.78|9627.78|9649.32|9613.32|252
1591246800000|2020-06-04 05:00:00|9663.3|9627.3|9662.9|9626.9|9667.35|9631.35|9661.49|9625.49|196
1591247100000|2020-06-04 05:05:00|9662.09|9626.09|9669.75|9633.75|9672.11|9636.11|9658.18|9622.18|169
1591247400000|2020-06-04 05:10:00|9670.05|9634.05|9669.23|9633.23|9672.02|9636.02|9669.23|9633.23|116
1591247700000|2020-06-04 05:15:00|9669.05|9633.05|9666.32|9630.32|9670.49|9634.49|9665.73|9629.73|140
1591248000000|2020-06-04 05:20:00|9666.31|9630.31|9674.88|9638.88|9675.13|9639.13|9666.31|9630.31|151
1591248300000|2020-06-04 05:25:00|9674.87|9638.87|9669.7|9633.7|9674.87|9638.87|9668.04|9632.04|66
1591248600000|2020-06-04 05:30:00|9670.81|9634.81|9661.15|9625.15|9670.86|9634.86|9661.05|9625.05|154
1591248900000|2020-06-04 05:35:00|9661.21|9625.21|9655.69|9619.69|9661.71|9625.71|9651.47|9615.47|101
1591249200000|2020-06-04 05:40:00|9656.31|9620.31|9660.47|9624.47|9660.64|9624.64|9653.54|9617.54|131
1591249500000|2020-06-04 05:45:00|9659.88|9623.88|9648.69|9612.69|9660.41|9624.41|9647.33|9611.33|332
1591249800000|2020-06-04 05:50:00|9648.75|9612.75|9656.63|9620.63|9657.35|9621.35|9646.2|9610.2|171
1591250100000|2020-06-04 05:55:00|9656.38|9620.38|9659.25|9623.25|9659.25|9623.25|9655.05|9619.05|96
1591250400000|2020-06-04 06:00:00|9659.29|9623.29|9656.85|9620.85|9660.94|9624.94|9656.5|9620.5|128
1591250700000|2020-06-04 06:05:00|9656.84|9620.84|9653.64|9617.64|9656.84|9620.84|9653.39|9617.39|72
1591251000000|2020-06-04 06:10:00|9653.56|9617.56|9644.24|9608.24|9654.48|9618.48|9643.01|9607.01|129
1591251300000|2020-06-04 06:15:00|9644.25|9608.25|9652.33|9616.33|9652.97|9616.97|9642.35|9606.35|119
1591251600000|2020-06-04 06:20:00|9652.24|9616.24|9650.05|9614.05|9652.32|9616.32|9648.55|9612.55|50
1591251900000|2020-06-04 06:25:00|9650.7|9614.7|9652.33|9616.33|9652.45|9616.45|9650.65|9614.65|183
1591252200000|2020-06-04 06:30:00|9652.31|9616.31|9662.39|9626.39|9662.41|9626.41|9652.2|9616.2|85
1591252500000|2020-06-04 06:35:00|9662.5|9626.5|9661.55|9625.55|9662.5|9626.5|9660.7|9624.7|69
1591252800000|2020-06-04 06:40:00|9661.54|9625.54|9671.59|9635.59|9673.81|9637.81|9659.71|9623.71|132
1591253100000|2020-06-04 06:45:00|9671.6|9635.6|9665.29|9629.29|9672.87|9636.87|9664.82|9628.82|101
1591253400000|2020-06-04 06:50:00|9664.32|9628.32|9664.97|9628.97|9667.1|9631.1|9663.15|9627.15|69
1591253700000|2020-06-04 06:55:00|9665.15|9629.15|9665.96|9629.96|9667.17|9631.17|9664.63|9628.63|61
1591254000000|2020-06-04 07:00:00|9665.26|9629.26|9668.36|9632.36|9668.36|9632.36|9661.97|9625.97|137
1591254300000|2020-06-04 07:05:00|9668.18|9632.18|9674.96|9638.96|9675.27|9639.27|9668.18|9632.18|143
1591254600000|2020-06-04 07:10:00|9674.78|9638.78|9680.12|9644.12|9680.28|9644.28|9674.22|9638.22|112
1591254900000|2020-06-04 07:15:00|9680.2|9644.2|9678.34|9642.34|9680.2|9644.2|9677.85|9641.85|33
1591255200000|2020-06-04 07:20:00|9677.88|9641.88|9675.37|9639.37|9678.61|9642.61|9673.08|9637.08|67
1591255500000|2020-06-04 07:25:00|9675.35|9639.35|9677.38|9641.38|9677.38|9641.38|9672.38|9636.38|131
1591255800000|2020-06-04 07:30:00|9677.17|9641.17|9680.27|9644.27|9681.37|9645.37|9677.17|9641.17|135
1591256100000|2020-06-04 07:35:00|9680.34|9644.34|9675.1|9639.1|9681.35|9645.35|9675.1|9639.1|96
1591256400000|2020-06-04 07:40:00|9675.37|9639.37|9673.38|9637.38|9675.37|9639.37|9672.84|9636.84|17
1591256700000|2020-06-04 07:45:00|9673.34|9637.34|9671.91|9635.91|9674.81|9638.81|9671.84|9635.84|39
1591257000000|2020-06-04 07:50:00|9672.08|9636.08|9671.05|9635.05|9672.13|9636.13|9671.05|9635.05|44
1591257300000|2020-06-04 07:55:00|9671.46|9635.46|9668.54|9632.54|9671.96|9635.96|9667.13|9631.13|19
1591257600000|2020-06-04 08:00:00|9668.6|9632.6|9661.7|9625.7|9668.71|9632.71|9660.75|9624.75|216
1591257900000|2020-06-04 08:05:00|9661.51|9625.51|9654.98|9618.98|9662.65|9626.65|9652.78|9616.78|166
1591258200000|2020-06-04 08:10:00|9654.99|9618.99|9661.82|9625.82|9662.33|9626.33|9654.99|9618.99|193
1591258500000|2020-06-04 08:15:00|9662.96|9626.96|9657.64|9621.64|9663.13|9627.13|9655.88|9619.88|123
1591258800000|2020-06-04 08:20:00|9657.59|9621.59|9651.8|9615.8|9657.84|9621.84|9650.01|9614.01|106
1591259100000|2020-06-04 08:25:00|9651.79|9615.79|9639.7|9603.7|9652.22|9616.22|9637.78|9601.78|271
1591259400000|2020-06-04 08:30:00|9640.09|9604.09|9648.65|9612.65|9651.1|9615.1|9639.68|9603.68|218
1591259700000|2020-06-04 08:35:00|9650.3|9614.3|9648.84|9612.84|9654.37|9618.37|9648.76|9612.76|353
1591260000000|2020-06-04 08:40:00|9649.06|9613.06|9647.38|9611.38|9650.21|9614.21|9642.84|9606.84|302
1591260300000|2020-06-04 08:45:00|9647.41|9611.41|9654.66|9618.66|9654.66|9618.66|9647.07|9611.07|169
1591260600000|2020-06-04 08:50:00|9654.43|9618.43|9654.89|9618.89|9655.23|9619.23|9654.01|9618.01|55
1591260900000|2020-06-04 08:55:00|9654.99|9618.99|9657.83|9621.83|9659.52|9623.52|9654.99|9618.99|94
1591261200000|2020-06-04 09:00:00|9657.63|9621.63|9657.43|9621.43|9658.11|9622.11|9655.35|9619.35|88
1591261500000|2020-06-04 09:05:00|9657.31|9621.31|9653.82|9617.82|9657.71|9621.71|9653.63|9617.63|58
1591261800000|2020-06-04 09:10:00|9653.79|9617.79|9647.34|9611.34|9653.79|9617.79|9647.15|9611.15|135
1591262100000|2020-06-04 09:15:00|9647.27|9611.27|9596.01|9560.01|9647.5|9611.5|9596.01|9560.01|116
1591262400000|2020-06-04 09:20:00|9612.33|9576.33|9566.15|9530.15|9633.13|9597.13|9534.06|9498.06|776
1591262700000|2020-06-04 09:25:00|9566.1|9530.1|9585.27|9549.27|9588.15|9552.15|9556.57|9520.57|697
1591263000000|2020-06-04 09:30:00|9585.26|9549.26|9566.49|9530.49|9585.27|9549.27|9556.38|9520.38|438
1591263300000|2020-06-04 09:35:00|9566.88|9530.88|9571.62|9535.62|9571.95|9535.95|9557.94|9521.94|343
1591263600000|2020-06-04 09:40:00|9572.09|9536.09|9566.57|9530.57|9573.64|9537.64|9566.57|9530.57|214
1591263900000|2020-06-04 09:45:00|9568.91|9532.91|9563.79|9527.79|9569.35|9533.35|9563.43|9527.43|149
1591264200000|2020-06-04 09:50:00|9564.12|9528.12|9575.38|9539.38|9578.72|9542.72|9563.48|9527.48|148
1591264500000|2020-06-04 09:55:00|9576.16|9540.16|9576.51|9540.51|9577.24|9541.24|9572.73|9536.73|109
1591264800000|2020-06-04 10:00:00|9576.61|9540.61|9567.08|9531.08|9576.67|9540.67|9566.03|9530.03|443
1591265100000|2020-06-04 10:05:00|9567|9531|9554.3|9518.3|9567|9531|9538.12|9502.12|593
1591265400000|2020-06-04 10:10:00|9554.27|9518.27|9543.95|9507.95|9554.29|9518.29|9529.83|9493.83|524
1591265700000|2020-06-04 10:15:00|9543.97|9507.97|9546.29|9510.29|9550.45|9514.45|9538.2|9502.2|444
1591266000000|2020-06-04 10:20:00|9546.19|9510.19|9554.81|9518.81|9557.4|9521.4|9546.15|9510.15|332
1591266300000|2020-06-04 10:25:00|9554.85|9518.85|9553.97|9517.97|9555.58|9519.58|9553.1|9517.1|120
1591266600000|2020-06-04 10:30:00|9554.09|9518.09|9557.58|9521.58|9557.58|9521.58|9551.74|9515.74|140
1591266900000|2020-06-04 10:35:00|9557.61|9521.61|9563.38|9527.38|9563.76|9527.76|9557.6|9521.6|140
1591267200000|2020-06-04 10:40:00|9563.51|9527.51|9563.96|9527.96|9564.05|9528.05|9549.98|9513.98|252
1591267500000|2020-06-04 10:45:00|9563.95|9527.95|9565.91|9529.91|9572.23|9536.23|9561.69|9525.69|301
1591267800000|2020-06-04 10:50:00|9565.46|9529.46|9557.15|9521.15|9566.41|9530.41|9557.15|9521.15|253
1591268100000|2020-06-04 10:55:00|9557.42|9521.42|9562.13|9526.13|9564.1|9528.1|9554.14|9518.14|291
1591268400000|2020-06-04 11:00:00|9562|9526|9566.05|9530.05|9566.05|9530.05|9552.43|9516.43|477
1591268700000|2020-06-04 11:05:00|9566.1|9530.1|9562.57|9526.57|9568.62|9532.62|9560.82|9524.82|328
1591269000000|2020-06-04 11:10:00|9562.28|9526.28|9557.98|9521.98|9564.13|9528.13|9557.98|9521.98|273
1591269300000|2020-06-04 11:15:00|9557.97|9521.97|9555.2|9519.2|9560.33|9524.33|9554.86|9518.86|247
1591269600000|2020-06-04 11:20:00|9555.1|9519.1|9542.58|9506.58|9555.1|9519.1|9539.05|9503.05|194
1591269900000|2020-06-04 11:25:00|9542.42|9506.42|9542.08|9506.08|9546.89|9510.89|9537.23|9501.23|254
1591270200000|2020-06-04 11:30:00|9541.7|9505.7|9518.93|9482.93|9541.77|9505.77|9480.2|9444.2|694
1591270500000|2020-06-04 11:35:00|9519.08|9483.08|9609.74|9573.74|9637.82|9601.82|9511.87|9475.87|760
1591270800000|2020-06-04 11:40:00|9608.45|9572.45|9639.98|9603.98|9656.34|9620.34|9605.18|9569.18|630
1591271100000|2020-06-04 11:45:00|9639.96|9603.96|9626.37|9590.37|9644.82|9608.82|9624.65|9588.65|486
1591271400000|2020-06-04 11:50:00|9626.68|9590.68|9631.55|9595.55|9633.96|9597.96|9626.35|9590.35|288
1591271700000|2020-06-04 11:55:00|9631.52|9595.52|9643.23|9607.23|9648.66|9612.66|9629.18|9593.18|260
1591272000000|2020-06-04 12:00:00|9643.25|9607.25|9635.96|9599.96|9648.33|9612.33|9635.93|9599.93|456
1591272300000|2020-06-04 12:05:00|9636.02|9600.02|9632.34|9596.34|9636.02|9600.02|9627.95|9591.95|168
1591272600000|2020-06-04 12:10:00|9632.36|9596.36|9663.04|9627.04|9664.01|9628.01|9631.95|9595.95|250
1591272900000|2020-06-04 12:15:00|9657.5|9621.5|9678|9642|9697.81|9661.81|9657.5|9621.5|482
1591273200000|2020-06-04 12:20:00|9678.49|9642.49|9665.41|9629.41|9680.59|9644.59|9665.38|9629.38|253
1591273500000|2020-06-04 12:25:00|9665.38|9629.38|9663.45|9627.45|9667.79|9631.79|9657.19|9621.19|350
1591273800000|2020-06-04 12:30:00|9663.44|9627.44|9660.42|9624.42|9669.82|9633.82|9653.31|9617.31|355
1591274100000|2020-06-04 12:35:00|9660.17|9624.17|9655.71|9619.71|9663.98|9627.98|9653.96|9617.96|482
1591274400000|2020-06-04 12:40:00|9656.95|9620.95|9662.27|9626.27|9663.62|9627.62|9655.05|9619.05|283
1591274700000|2020-06-04 12:45:00|9662.69|9626.69|9669.58|9633.58|9670.82|9634.82|9662.4|9626.4|238
1591275000000|2020-06-04 12:50:00|9669.53|9633.53|9663.95|9627.95|9674.87|9638.87|9661.42|9625.42|315
1591275300000|2020-06-04 12:55:00|9663.96|9627.96|9662.35|9626.35|9668.54|9632.54|9658.94|9622.94|325
1591275600000|2020-06-04 13:00:00|9663.02|9627.02|9662.09|9626.09|9664.35|9628.35|9659.47|9623.47|245
1591275900000|2020-06-04 13:05:00|9661.86|9625.86|9679.63|9643.63|9685.06|9649.06|9661.86|9625.86|284
1591276200000|2020-06-04 13:10:00|9679.59|9643.59|9674.81|9638.81|9681.88|9645.88|9673.2|9637.2|315
1591276500000|2020-06-04 13:15:00|9674.83|9638.83|9698.19|9662.19|9698.44|9662.44|9674.02|9638.02|508
1591276800000|2020-06-04 13:20:00|9697.92|9661.92|9759.4|9723.4|9781.97|9745.97|9694.96|9658.96|788
1591277100000|2020-06-04 13:25:00|9759.25|9723.25|9762.4|9726.4|9770.52|9734.52|9737.51|9701.51|805
1591277400000|2020-06-04 13:30:00|9762.41|9726.41|9764.66|9728.66|9781.88|9745.88|9762.41|9726.41|673
1591277700000|2020-06-04 13:35:00|9763.92|9727.92|9749.79|9713.79|9765.72|9729.72|9746.44|9710.44|530
1591278000000|2020-06-04 13:40:00|9749.41|9713.41|9777.75|9741.75|9777.77|9741.77|9749.31|9713.31|540
1591278300000|2020-06-04 13:45:00|9777.77|9741.77|9772.7|9736.7|9805.65|9769.65|9770.4|9734.4|819
1591278600000|2020-06-04 13:50:00|9773.35|9737.35|9772.24|9736.24|9781.37|9745.37|9768.39|9732.39|466
1591278900000|2020-06-04 13:55:00|9772.28|9736.28|9781.49|9745.49|9781.49|9745.49|9768.64|9732.64|358
1591279200000|2020-06-04 14:00:00|9781.51|9745.51|9780.64|9744.64|9800.4|9764.4|9780.62|9744.62|473
1591279500000|2020-06-04 14:05:00|9780.62|9744.62|9774.2|9738.2|9780.64|9744.64|9770|9734|402
1591279800000|2020-06-04 14:10:00|9774.31|9738.31|9768.94|9732.94|9781.55|9745.55|9764.21|9728.21|443
1591280100000|2020-06-04 14:15:00|9769.64|9733.64|9770.94|9734.94|9772.57|9736.57|9767.8|9731.8|496
1591280400000|2020-06-04 14:20:00|9770.91|9734.91|9783.86|9747.86|9783.86|9747.86|9759.92|9723.92|554
1591280700000|2020-06-04 14:25:00|9783.43|9747.43|9765.71|9729.71|9783.68|9747.68|9765.5|9729.5|378
1591281000000|2020-06-04 14:30:00|9765.61|9729.61|9765.13|9729.13|9766.53|9730.53|9762.58|9726.58|280
1591281300000|2020-06-04 14:35:00|9765.09|9729.09|9761.47|9725.47|9765.09|9729.09|9749.79|9713.79|481
1591281600000|2020-06-04 14:40:00|9761.56|9725.56|9750.88|9714.88|9766.16|9730.16|9747.7|9711.7|561
1591281900000|2020-06-04 14:45:00|9750.89|9714.89|9765.85|9729.85|9766.09|9730.09|9750.88|9714.88|352
1591282200000|2020-06-04 14:50:00|9765.75|9729.75|9774.68|9738.68|9777.67|9741.67|9761.32|9725.32|380
1591282500000|2020-06-04 14:55:00|9774.15|9738.15|9769.14|9733.14|9774.22|9738.22|9768.68|9732.68|373
1591282800000|2020-06-04 15:00:00|9769.08|9733.08|9785.75|9749.75|9786.26|9750.26|9768.59|9732.59|283
1591283100000|2020-06-04 15:05:00|9785.78|9749.78|9763.1|9727.1|9786.48|9750.48|9754.28|9718.28|416
1591283400000|2020-06-04 15:10:00|9763.38|9727.38|9759.58|9723.58|9766.95|9730.95|9757.41|9721.41|356
1591283700000|2020-06-04 15:15:00|9760.1|9724.1|9762.57|9726.57|9762.74|9726.74|9742.81|9706.81|311
1591284000000|2020-06-04 15:20:00|9762.4|9726.4|9771.45|9735.45|9771.5|9735.5|9762.32|9726.32|355
1591284300000|2020-06-04 15:25:00|9771.41|9735.41|9775.51|9739.51|9777.37|9741.37|9767.88|9731.88|183
1591284600000|2020-06-04 15:30:00|9775.5|9739.5|9776.72|9740.72|9784.95|9748.95|9775.03|9739.03|324
1591284900000|2020-06-04 15:35:00|9776.61|9740.61|9780.35|9744.35|9782.25|9746.25|9772.1|9736.1|276
1591285200000|2020-06-04 15:40:00|9780.36|9744.36|9781.38|9745.38|9783.23|9747.23|9777.06|9741.06|333
1591285500000|2020-06-04 15:45:00|9781.7|9745.7|9775.26|9739.26|9788.53|9752.53|9775.26|9739.26|529
1591285800000|2020-06-04 15:50:00|9775.18|9739.18|9795.69|9759.69|9795.69|9759.69|9773.82|9737.82|276
1591286100000|2020-06-04 15:55:00|9795.61|9759.61|9854.15|9818.15|9856.64|9820.64|9793.89|9757.89|497
1591286400000|2020-06-04 16:00:00|9853.93|9817.93|9796.37|9760.37|9876.23|9840.23|9781.21|9745.21|835
1591286700000|2020-06-04 16:05:00|9796.02|9760.02|9812.63|9776.63|9814.42|9778.42|9789.12|9753.12|668
1591287000000|2020-06-04 16:10:00|9812.54|9776.54|9802.98|9766.98|9813.12|9777.12|9799.69|9763.69|531
1591287300000|2020-06-04 16:15:00|9803.02|9767.02|9815.07|9779.07|9815.9|9779.9|9797.4|9761.4|380
1591287600000|2020-06-04 16:20:00|9814.87|9778.87|9823.59|9787.59|9823.63|9787.63|9811.34|9775.34|383
1591287900000|2020-06-04 16:25:00|9823.51|9787.51|9817.32|9781.32|9824.49|9788.49|9816.88|9780.88|322
1591288200000|2020-06-04 16:30:00|9817.41|9781.41|9814.61|9778.61|9818.56|9782.56|9814.32|9778.32|216
1591288500000|2020-06-04 16:35:00|9814.62|9778.62|9819.32|9783.32|9819.36|9783.36|9811.91|9775.91|344
1591288800000|2020-06-04 16:40:00|9819.17|9783.17|9806.98|9770.98|9823.17|9787.17|9806.71|9770.71|253
1591289100000|2020-06-04 16:45:00|9807|9771|9801.77|9765.77|9808.72|9772.72|9801.22|9765.22|385
1591289400000|2020-06-04 16:50:00|9801.44|9765.44|9804.87|9768.87|9806.6|9770.6|9800.53|9764.53|345
1591289700000|2020-06-04 16:55:00|9804.31|9768.31|9795.75|9759.75|9805.45|9769.45|9791.19|9755.19|355
1591290000000|2020-06-04 17:00:00|9796.55|9760.55|9803.42|9767.42|9803.6|9767.6|9795.69|9759.69|204
1591290300000|2020-06-04 17:05:00|9802.05|9766.05|9812.63|9776.63|9816.38|9780.38|9802.05|9766.05|242
1591290600000|2020-06-04 17:10:00|9812.85|9776.85|9809.61|9773.61|9814.9|9778.9|9808.64|9772.64|130
1591290900000|2020-06-04 17:15:00|9809.68|9773.68|9805.38|9769.38|9811.62|9775.62|9804.9|9768.9|162
1591291200000|2020-06-04 17:20:00|9805.14|9769.14|9807.03|9771.03|9807.03|9771.03|9803.13|9767.13|184
1591291500000|2020-06-04 17:25:00|9806.78|9770.78|9808.87|9772.87|9808.92|9772.92|9806.5|9770.5|212
1591291800000|2020-06-04 17:30:00|9808.97|9772.97|9811.34|9775.34|9811.69|9775.69|9806.33|9770.33|154
1591292100000|2020-06-04 17:35:00|9811.26|9775.26|9810.48|9774.48|9812.65|9776.65|9810.18|9774.18|181
1591292400000|2020-06-04 17:40:00|9811.57|9775.57|9833.59|9797.59|9840.44|9804.44|9811.05|9775.05|270
1591292700000|2020-06-04 17:45:00|9832.75|9796.75|9832.59|9796.59|9836.04|9800.04|9829.13|9793.13|278
1591293000000|2020-06-04 17:50:00|9832.88|9796.88|9839.73|9803.73|9839.83|9803.83|9832.68|9796.68|178
1591293300000|2020-06-04 17:55:00|9839.68|9803.68|9842.94|9806.94|9846.25|9810.25|9839.68|9803.68|261
1591293600000|2020-06-04 18:00:00|9842.96|9806.96|9864.68|9828.68|9874.41|9838.41|9842.96|9806.96|404
1591293900000|2020-06-04 18:05:00|9864.82|9828.82|9882.96|9846.96|9900.58|9864.58|9864.51|9828.51|860
1591294200000|2020-06-04 18:10:00|9882.83|9846.83|9883.16|9847.16|9892.4|9856.4|9869.88|9833.88|608
1591294500000|2020-06-04 18:15:00|9882.09|9846.09|9874.24|9838.24|9894.16|9858.16|9863.19|9827.19|560
1591294800000|2020-06-04 18:20:00|9874.08|9838.08|9866.31|9830.31|9875.22|9839.22|9865.74|9829.74|545
1591295100000|2020-06-04 18:25:00|9866.37|9830.37|9828|9792|9867.22|9831.22|9818.88|9782.88|315
1591295400000|2020-06-04 18:30:00|9828.42|9792.42|9844.74|9808.74|9845.42|9809.42|9828.42|9792.42|282
1591295700000|2020-06-04 18:35:00|9844.77|9808.77|9849.81|9813.81|9856.25|9820.25|9843.37|9807.37|368
1591296000000|2020-06-04 18:40:00|9849.3|9813.3|9841.34|9805.34|9854.16|9818.16|9839.99|9803.99|446
1591296300000|2020-06-04 18:45:00|9841.38|9805.38|9845.3|9809.3|9847.39|9811.39|9840.96|9804.96|349
1591296600000|2020-06-04 18:50:00|9845.26|9809.26|9848.77|9812.77|9848.95|9812.95|9843.64|9807.64|257
1591296900000|2020-06-04 18:55:00|9848.34|9812.34|9788.32|9752.32|9848.77|9812.77|9753.39|9717.39|425
1591297200000|2020-06-04 19:00:00|9788.35|9752.35|9802.67|9766.67|9805.64|9769.64|9781.67|9745.67|463
1591297500000|2020-06-04 19:05:00|9803.03|9767.03|9800.18|9764.18|9805.43|9769.43|9792.51|9756.51|417
1591297800000|2020-06-04 19:10:00|9800|9764|9806.69|9770.69|9808.41|9772.41|9789.73|9753.73|487
1591298100000|2020-06-04 19:15:00|9806.53|9770.53|9814.36|9778.36|9814.36|9778.36|9800.92|9764.92|408
1591298400000|2020-06-04 19:20:00|9814.38|9778.38|9811.99|9775.99|9816.61|9780.61|9807.65|9771.65|562
1591298700000|2020-06-04 19:25:00|9812.01|9776.01|9811.95|9775.95|9813.7|9777.7|9808.75|9772.75|370
1591299000000|2020-06-04 19:30:00|9812.05|9776.05|9799.26|9763.26|9815.11|9779.11|9799.25|9763.25|425
1591299300000|2020-06-04 19:35:00|9799.32|9763.32|9829.68|9793.68|9831.05|9795.05|9799.22|9763.22|496
1591299600000|2020-06-04 19:40:00|9829.64|9793.64|9822.61|9786.61|9829.64|9793.64|9819.5|9783.5|438
1591299900000|2020-06-04 19:45:00|9822.49|9786.49|9832.26|9796.26|9832.69|9796.69|9820.99|9784.99|323
1591300200000|2020-06-04 19:50:00|9832.24|9796.24|9828.66|9792.66|9834.08|9798.08|9820.72|9784.72|421
1591300500000|2020-06-04 19:55:00|9828.67|9792.67|9836.03|9800.03|9836.2|9800.2|9828|9792|303
1591300800000|2020-06-04 20:00:00|9836.02|9800.02|9828.93|9792.93|9841.69|9805.69|9828.77|9792.77|366
1591301100000|2020-06-04 20:05:00|9829.07|9793.07|9830.04|9794.04|9831.71|9795.71|9828.18|9792.18|200
1591301400000|2020-06-04 20:10:00|9830.02|9794.02|9812.4|9776.4|9830.21|9794.21|9809.83|9773.83|331
1591301700000|2020-06-04 20:15:00|9814.12|9778.12|9819.04|9783.04|9820.4|9784.4|9789.56|9753.56|416
1591302000000|2020-06-04 20:20:00|9819.78|9783.78|9815.1|9779.1|9821.69|9785.69|9811.58|9775.58|311
1591302300000|2020-06-04 20:25:00|9815.22|9779.22|9808.76|9772.76|9825.95|9789.95|9808.63|9772.63|425
1591302600000|2020-06-04 20:30:00|9808.67|9772.67|9781.56|9745.56|9808.67|9772.67|9769.05|9733.05|445
1591302900000|2020-06-04 20:35:00|9781.52|9745.52|9788.95|9752.95|9788.95|9752.95|9766.46|9730.46|359
1591303200000|2020-06-04 20:40:00|9788.81|9752.81|9787.21|9751.21|9790.89|9754.89|9786.99|9750.99|312
1591303500000|2020-06-04 20:45:00|9787.19|9751.19|9791.43|9755.43|9791.95|9755.95|9785.16|9749.16|202
1591303800000|2020-06-04 20:50:00|9791.63|9755.63|9786.48|9750.48|9791.71|9755.71|9778.95|9742.95|300
1591304100000|2020-06-04 20:55:00|9786.47|9750.47|9802.61|9766.61|9804.23|9768.23|9785.93|9749.93|232
1591304400000|2020-06-04 21:00:00|9803|9767|9795.1|9759.1|9803|9767|9794.99|9758.99|288
1591304700000|2020-06-04 21:05:00|9794.98|9758.98|9789.19|9753.19|9795.01|9759.01|9788.43|9752.43|257
1591305000000|2020-06-04 21:10:00|9789.08|9753.08|9780.77|9744.77|9789.08|9753.08|9780.77|9744.77|231
1591305300000|2020-06-04 21:15:00|9780.72|9744.72|9781.76|9745.76|9782.12|9746.12|9774.05|9738.05|386
1591305600000|2020-06-04 21:20:00|9781.7|9745.7|9784.96|9748.96|9787.56|9751.56|9781.7|9745.7|98
1591305900000|2020-06-04 21:25:00|9785|9749|9773.09|9737.09|9785.05|9749.05|9773.09|9737.09|138
1591306200000|2020-06-04 21:30:00|9772.2|9736.2|9770.95|9734.95|9774|9738|9770.42|9734.42|25
1591306500000|2020-06-04 21:35:00|9769.97|9733.97|9768.9|9732.9|9771.2|9735.2|9758.06|9722.06|324
1591306800000|2020-06-04 21:40:00|9768.95|9732.95|9783.76|9747.76|9784.15|9748.15|9768.5|9732.5|672
1591307100000|2020-06-04 21:45:00|9783.79|9747.79|9789.13|9753.13|9790.67|9754.67|9783.45|9747.45|183
1591307400000|2020-06-04 21:50:00|9789.83|9753.83|9791.25|9755.25|9791.28|9755.28|9787.77|9751.77|183
1591307700000|2020-06-04 21:55:00|9791.09|9755.09|9797.4|9761.4|9797.62|9761.62|9790.07|9754.07|151
1591308000000|2020-06-04 22:00:00|9797.26|9761.26|9796.67|9760.67|9797.5|9761.5|9795.48|9759.48|107
1591308300000|2020-06-04 22:05:00|9796.47|9760.47|9797.59|9761.59|9797.59|9761.59|9794.29|9758.29|245
1591308600000|2020-06-04 22:10:00|9797.6|9761.6|9787.91|9751.91|9798.03|9762.03|9785.64|9749.64|140
1591308900000|2020-06-04 22:15:00|9787.85|9751.85|9778.13|9742.13|9787.91|9751.91|9777.64|9741.64|322
1591309200000|2020-06-04 22:20:00|9778.17|9742.17|9793.49|9757.49|9793.62|9757.62|9775.02|9739.02|583
1591309500000|2020-06-04 22:25:00|9793.55|9757.55|9797.45|9761.45|9799.78|9763.78|9793.12|9757.12|278
1591309800000|2020-06-04 22:30:00|9797.3|9761.3|9809.22|9773.22|9809.22|9773.22|9791.13|9755.13|423
1591310100000|2020-06-04 22:35:00|9809.23|9773.23|9815.49|9779.49|9818.57|9782.57|9809.23|9773.23|278
1591310400000|2020-06-04 22:40:00|9815.35|9779.35|9831.41|9795.41|9831.48|9795.48|9812.5|9776.5|345
1591310700000|2020-06-04 22:45:00|9831.08|9795.08|9838.99|9802.99|9840.73|9804.73|9827.85|9791.85|675
1591311000000|2020-06-04 22:50:00|9838.98|9802.98|9849.63|9813.63|9852.77|9816.77|9838.98|9802.98|458
1591311300000|2020-06-04 22:55:00|9851.74|9815.74|9838.31|9802.31|9855.03|9819.03|9837.5|9801.5|430
1591311600000|2020-06-04 23:00:00|9838.97|9802.97|9848.31|9812.31|9848.49|9812.49|9837.11|9801.11|363
1591311900000|2020-06-04 23:05:00|9848.29|9812.29|9827.56|9791.56|9851.75|9815.75|9823.46|9787.46|421
1591312200000|2020-06-04 23:10:00|9827.44|9791.44|9836.47|9800.47|9838.05|9802.05|9826.96|9790.96|474
1591312500000|2020-06-04 23:15:00|9836.63|9800.63|9846.78|9810.78|9848.25|9812.25|9836.04|9800.04|356
1591312800000|2020-06-04 23:20:00|9846.85|9810.85|9846.1|9810.1|9848.38|9812.38|9844.4|9808.4|357
1591313100000|2020-06-04 23:25:00|9846.03|9810.03|9874.52|9838.52|9874.6|9838.6|9837.39|9801.39|616
1591313400000|2020-06-04 23:30:00|9874.48|9838.48|9830.92|9794.92|9877.43|9841.43|9829.08|9793.08|692
1591313700000|2020-06-04 23:35:00|9830.97|9794.97|9834.19|9798.19|9837.91|9801.91|9830.53|9794.53|835
1591314000000|2020-06-04 23:40:00|9834.27|9798.27|9829.18|9793.18|9841.28|9805.28|9822.15|9786.15|534
1591314300000|2020-06-04 23:45:00|9829.22|9793.22|9822.81|9786.81|9829.35|9793.35|9818.54|9782.54|250
1591314600000|2020-06-04 23:50:00|9822.26|9786.26|9825.69|9789.69|9829.13|9793.13|9822.26|9786.26|282
1591314900000|2020-06-04 23:55:00|9824.5|9788.5|9809.67|9773.67|9825.7|9789.7|9804.24|9768.24|534
1591315200000|2020-06-05 00:00:00|9809.51|9773.51|9828.89|9792.89|9830.16|9794.16|9809.51|9773.51|326
1591315500000|2020-06-05 00:05:00|9829.72|9793.72|9812.65|9776.65|9833.84|9797.84|9811.02|9775.02|345
1591315800000|2020-06-05 00:10:00|9812.1|9776.1|9805.75|9769.75|9812.1|9776.1|9798.56|9762.56|487
1591316100000|2020-06-05 00:15:00|9805.79|9769.79|9805.34|9769.34|9808.01|9772.01|9803.34|9767.34|364
1591316400000|2020-06-05 00:20:00|9805.36|9769.36|9790.85|9754.85|9806.85|9770.85|9785.89|9749.89|534
1591316700000|2020-06-05 00:25:00|9790.95|9754.95|9797.35|9761.35|9797.51|9761.51|9790.2|9754.2|740
1591317000000|2020-06-05 00:30:00|9797.43|9761.43|9803.24|9767.24|9803.24|9767.24|9794.07|9758.07|346
1591317300000|2020-06-05 00:35:00|9803.36|9767.36|9812.5|9776.5|9813.15|9777.15|9802.68|9766.68|204
1591317600000|2020-06-05 00:40:00|9812.48|9776.48|9819.07|9783.07|9820.68|9784.68|9811.44|9775.44|305
1591317900000|2020-06-05 00:45:00|9819.03|9783.03|9814.96|9778.96|9819.61|9783.61|9814.88|9778.88|364
1591318200000|2020-06-05 00:50:00|9814.98|9778.98|9817.93|9781.93|9820.49|9784.49|9810.28|9774.28|506
1591318500000|2020-06-05 00:55:00|9817.55|9781.55|9827.94|9791.94|9832.6|9796.6|9817.47|9781.47|535
1591318800000|2020-06-05 01:00:00|9827.95|9791.95|9834.36|9798.36|9835.75|9799.75|9827.66|9791.66|471
1591319100000|2020-06-05 01:05:00|9834.32|9798.32|9832.77|9796.77|9835.26|9799.26|9823.56|9787.56|510
1591319400000|2020-06-05 01:10:00|9832.78|9796.78|9829.51|9793.51|9835.09|9799.09|9822.91|9786.91|546
1591319700000|2020-06-05 01:15:00|9829.33|9793.33|9840.34|9804.34|9841.06|9805.06|9829.2|9793.2|313
1591320000000|2020-06-05 01:20:00|9840.44|9804.44|9833.53|9797.53|9844.44|9808.44|9832.98|9796.98|255
1591320300000|2020-06-05 01:25:00|9832.05|9796.05|9829.55|9793.55|9832.05|9796.05|9826.72|9790.72|234
1591320600000|2020-06-05 01:30:00|9829.66|9793.66|9829.22|9793.22|9833.23|9797.23|9829.21|9793.21|389
1591320900000|2020-06-05 01:35:00|9828.11|9792.11|9836.24|9800.24|9836.24|9800.24|9828.11|9792.11|366
1591321200000|2020-06-05 01:40:00|9836.96|9800.96|9859.12|9823.12|9860.83|9824.83|9836.96|9800.96|249
1591321500000|2020-06-05 01:45:00|9859.28|9823.28|9832.38|9796.38|9864.24|9828.24|9831.14|9795.14|410
1591321800000|2020-06-05 01:50:00|9831.76|9795.76|9849.58|9813.58|9854.34|9818.34|9826.05|9790.05|571
1591322100000|2020-06-05 01:55:00|9848.96|9812.96|9847.5|9811.5|9854.9|9818.9|9847.5|9811.5|302
1591322400000|2020-06-05 02:00:00|9847.46|9811.46|9845.28|9809.28|9847.66|9811.66|9834.92|9798.92|393
1591322700000|2020-06-05 02:05:00|9845.4|9809.4|9843.01|9807.01|9846.42|9810.42|9843.01|9807.01|271
1591323000000|2020-06-05 02:10:00|9843.59|9807.59|9841.19|9805.19|9846.01|9810.01|9839.89|9803.89|470
1591323300000|2020-06-05 02:15:00|9841.1|9805.1|9824.47|9788.47|9841.19|9805.19|9819.93|9783.93|268
1591323600000|2020-06-05 02:20:00|9823.63|9787.63|9824.77|9788.77|9829.34|9793.34|9823.14|9787.14|277
1591323900000|2020-06-05 02:25:00|9824.87|9788.87|9825.69|9789.69|9826.82|9790.82|9821.05|9785.05|192
1591324200000|2020-06-05 02:30:00|9826.48|9790.48|9830.03|9794.03|9833.84|9797.84|9826.48|9790.48|160
1591324500000|2020-06-05 02:35:00|9830.7|9794.7|9811.99|9775.99|9831.17|9795.17|9809.67|9773.67|304
1591324800000|2020-06-05 02:40:00|9811.96|9775.96|9819.01|9783.01|9821.25|9785.25|9811.81|9775.81|362
1591325100000|2020-06-05 02:45:00|9819|9783|9822.01|9786.01|9822.18|9786.18|9818.98|9782.98|322
1591325400000|2020-06-05 02:50:00|9822.07|9786.07|9817.17|9781.17|9822.17|9786.17|9816.31|9780.31|233
1591325700000|2020-06-05 02:55:00|9816.97|9780.97|9817.3|9781.3|9821.22|9785.22|9814.75|9778.75|249
1591326000000|2020-06-05 03:00:00|9817.55|9781.55|9832.42|9796.42|9832.42|9796.42|9816.73|9780.73|298
1591326300000|2020-06-05 03:05:00|9832.39|9796.39|9837.56|9801.56|9840.63|9804.63|9832.39|9796.39|89
1591326600000|2020-06-05 03:10:00|9837.64|9801.64|9844.83|9808.83|9847.62|9811.62|9837.56|9801.56|315
1591326900000|2020-06-05 03:15:00|9844.78|9808.78|9838.17|9802.17|9845.89|9809.89|9838.17|9802.17|271
1591327200000|2020-06-05 03:20:00|9838.43|9802.43|9835.56|9799.56|9839.67|9803.67|9835.25|9799.25|153
1591327500000|2020-06-05 03:25:00|9835.52|9799.52|9797.75|9761.75|9835.63|9799.63|9789.48|9753.48|454
1591327800000|2020-06-05 03:30:00|9797.42|9761.42|9803.43|9767.43|9804.92|9768.92|9792.23|9756.23|440
1591328100000|2020-06-05 03:35:00|9803.52|9767.52|9801.31|9765.31|9807.57|9771.57|9800.39|9764.39|482
1591328400000|2020-06-05 03:40:00|9801.27|9765.27|9805.48|9769.48|9805.59|9769.59|9792.78|9756.78|482
1591328700000|2020-06-05 03:45:00|9805.56|9769.56|9801.44|9765.44|9805.81|9769.81|9798.6|9762.6|522
1591329000000|2020-06-05 03:50:00|9801.41|9765.41|9797.72|9761.72|9803.34|9767.34|9797.25|9761.25|390
1591329300000|2020-06-05 03:55:00|9797.92|9761.92|9810|9774|9810|9774|9775.04|9739.04|417
1591329600000|2020-06-05 04:00:00|9809.73|9773.73|9835.84|9799.84|9839.05|9803.05|9809.62|9773.62|525
1591329900000|2020-06-05 04:05:00|9835.94|9799.94|9834.65|9798.65|9836.82|9800.82|9827.79|9791.79|545
1591330200000|2020-06-05 04:10:00|9834.62|9798.62|9827.65|9791.65|9834.62|9798.62|9827.43|9791.43|547
1591330500000|2020-06-05 04:15:00|9827.7|9791.7|9831.49|9795.49|9831.49|9795.49|9827.22|9791.22|288
1591330800000|2020-06-05 04:20:00|9830.02|9794.02|9827.05|9791.05|9832.95|9796.95|9826.63|9790.63|298
1591331100000|2020-06-05 04:25:00|9827.49|9791.49|9797.85|9761.85|9827.49|9791.49|9795.62|9759.62|260
1591331400000|2020-06-05 04:30:00|9797.91|9761.91|9799.08|9763.08|9801.54|9765.54|9797.88|9761.88|188
1591331700000|2020-06-05 04:35:00|9798.85|9762.85|9799.87|9763.87|9801.53|9765.53|9798.32|9762.32|324
1591332000000|2020-06-05 04:40:00|9799.88|9763.88|9800.56|9764.56|9800.85|9764.85|9792.52|9756.52|453
1591332300000|2020-06-05 04:45:00|9800.57|9764.57|9800.15|9764.15|9801.9|9765.9|9798.61|9762.61|644
1591332600000|2020-06-05 04:50:00|9800.08|9764.08|9793.08|9757.08|9801.13|9765.13|9790.75|9754.75|267
1591332900000|2020-06-05 04:55:00|9793.07|9757.07|9801.83|9765.83|9802.63|9766.63|9788.4|9752.4|464
1591333200000|2020-06-05 05:00:00|9802.21|9766.21|9805.7|9769.7|9805.93|9769.93|9802.01|9766.01|163
1591333500000|2020-06-05 05:05:00|9805.76|9769.76|9812.92|9776.92|9813.87|9777.87|9805.74|9769.74|291
1591333800000|2020-06-05 05:10:00|9813.39|9777.39|9814.28|9778.28|9814.86|9778.86|9812.43|9776.43|121
1591334100000|2020-06-05 05:15:00|9814.91|9778.91|9812.47|9776.47|9821.15|9785.15|9812.23|9776.23|268
1591334400000|2020-06-05 05:20:00|9812.5|9776.5|9818|9782|9818.39|9782.39|9812.5|9776.5|212
1591334700000|2020-06-05 05:25:00|9817.94|9781.94|9818.42|9782.42|9821.1|9785.1|9814.38|9778.38|366
1591335000000|2020-06-05 05:30:00|9818.38|9782.38|9807.2|9771.2|9818.88|9782.88|9806.66|9770.66|179
1591335300000|2020-06-05 05:35:00|9807.18|9771.18|9798.89|9762.89|9807.7|9771.7|9798.12|9762.12|122
1591335600000|2020-06-05 05:40:00|9798.96|9762.96|9801.62|9765.62|9804.34|9768.34|9798.96|9762.96|160
1591335900000|2020-06-05 05:45:00|9801.81|9765.81|9803.37|9767.37|9805.65|9769.65|9797.75|9761.75|276
1591336200000|2020-06-05 05:50:00|9803.35|9767.35|9800.36|9764.36|9804.04|9768.04|9799.15|9763.15|128
1591336500000|2020-06-05 05:55:00|9800.1|9764.1|9806.29|9770.29|9806.36|9770.36|9795.73|9759.73|241
1591336800000|2020-06-05 06:00:00|9806.32|9770.32|9794.74|9758.74|9806.32|9770.32|9794.51|9758.51|213
1591337100000|2020-06-05 06:05:00|9794.46|9758.46|9790.49|9754.49|9794.74|9758.74|9788.76|9752.76|224
1591337400000|2020-06-05 06:10:00|9790.57|9754.57|9783.46|9747.46|9791.28|9755.28|9782.9|9746.9|252
1591337700000|2020-06-05 06:15:00|9783.45|9747.45|9788.66|9752.66|9788.66|9752.66|9779.35|9743.35|272
1591338000000|2020-06-05 06:20:00|9788.83|9752.83|9791.35|9755.35|9792.4|9756.4|9788.5|9752.5|223
1591338300000|2020-06-05 06:25:00|9791.36|9755.36|9784.09|9748.09|9791.36|9755.36|9784.09|9748.09|188
1591338600000|2020-06-05 06:30:00|9783.95|9747.95|9770.34|9734.34|9783.95|9747.95|9757.83|9721.83|505
1591338900000|2020-06-05 06:35:00|9770.43|9734.43|9816.32|9780.32|9819.63|9783.63|9757.78|9721.78|524
1591339200000|2020-06-05 06:40:00|9816.31|9780.31|9815.92|9779.92|9821.87|9785.87|9815.68|9779.68|211
1591339500000|2020-06-05 06:45:00|9817.17|9781.17|9818.89|9782.89|9818.89|9782.89|9816.15|9780.15|165
1591339800000|2020-06-05 06:50:00|9819.07|9783.07|9819.96|9783.96|9822.25|9786.25|9817.49|9781.49|287
1591340100000|2020-06-05 06:55:00|9819.73|9783.73|9818.5|9782.5|9822.18|9786.18|9818.05|9782.05|262
1591340400000|2020-06-05 07:00:00|9818.57|9782.57|9799.42|9763.42|9818.57|9782.57|9799.06|9763.06|237
1591340700000|2020-06-05 07:05:00|9798.89|9762.89|9798.41|9762.41|9800.55|9764.55|9797.85|9761.85|129
1591341000000|2020-06-05 07:10:00|9798.42|9762.42|9801.71|9765.71|9804.33|9768.33|9797.85|9761.85|139
1591341300000|2020-06-05 07:15:00|9801.74|9765.74|9800.42|9764.42|9802.93|9766.93|9799.16|9763.16|131
1591341600000|2020-06-05 07:20:00|9800.14|9764.14|9801.56|9765.56|9801.56|9765.56|9793.22|9757.22|213
1591341900000|2020-06-05 07:25:00|9801.76|9765.76|9794.69|9758.69|9801.76|9765.76|9794.17|9758.17|150
1591342200000|2020-06-05 07:30:00|9794.31|9758.31|9787.28|9751.28|9794.31|9758.31|9786.14|9750.14|131
1591342500000|2020-06-05 07:35:00|9787.27|9751.27|9785.34|9749.34|9791.58|9755.58|9783.95|9747.95|124
1591342800000|2020-06-05 07:40:00|9785.37|9749.37|9790.2|9754.2|9790.5|9754.5|9785.08|9749.08|102
1591343100000|2020-06-05 07:45:00|9789.15|9753.15|9789.79|9753.79|9790.29|9754.29|9788.1|9752.1|99
1591343400000|2020-06-05 07:50:00|9789.89|9753.89|9783.35|9747.35|9789.89|9753.89|9781.41|9745.41|176
1591343700000|2020-06-05 07:55:00|9783.71|9747.71|9792.04|9756.04|9792.45|9756.45|9777.01|9741.01|319
1591344000000|2020-06-05 08:00:00|9792.69|9756.69|9799.09|9763.09|9806.11|9770.11|9787.51|9751.51|470
1591344300000|2020-06-05 08:05:00|9799.44|9763.44|9793.13|9757.13|9804.7|9768.7|9793.13|9757.13|171
1591344600000|2020-06-05 08:10:00|9793.77|9757.77|9769.95|9733.95|9794.41|9758.41|9767.85|9731.85|234
1591344900000|2020-06-05 08:15:00|9770.67|9734.67|9775.42|9739.42|9793.45|9757.45|9685.95|9649.95|726
1591345200000|2020-06-05 08:20:00|9773.97|9737.97|9799.31|9763.31|9809.28|9773.28|9761.99|9725.99|899
1591345500000|2020-06-05 08:25:00|9799.81|9763.81|9809.9|9773.9|9811.63|9775.63|9796.98|9760.98|483
1591345800000|2020-06-05 08:30:00|9809.93|9773.93|9836.14|9800.14|9837.61|9801.61|9809.9|9773.9|316
1591346100000|2020-06-05 08:35:00|9836.62|9800.62|9840.49|9804.49|9842|9806|9835.7|9799.7|282
1591346400000|2020-06-05 08:40:00|9840.46|9804.46|9866.82|9830.82|9867.58|9831.58|9830.27|9794.27|453
1591346700000|2020-06-05 08:45:00|9866.79|9830.79|9856.24|9820.24|9872.98|9836.98|9849.13|9813.13|601
1591347000000|2020-06-05 08:50:00|9856.32|9820.32|9851.3|9815.3|9856.41|9820.41|9845.11|9809.11|299
1591347300000|2020-06-05 08:55:00|9851.33|9815.33|9855.19|9819.19|9857.49|9821.49|9849.8|9813.8|374
1591347600000|2020-06-05 09:00:00|9855.26|9819.26|9846.27|9810.27|9859.99|9823.99|9844.86|9808.86|305
1591347900000|2020-06-05 09:05:00|9845.88|9809.88|9846|9810|9854.02|9818.02|9845.82|9809.82|319
1591348200000|2020-06-05 09:10:00|9846.01|9810.01|9856.37|9820.37|9858.31|9822.31|9840.69|9804.69|414
1591348500000|2020-06-05 09:15:00|9856.36|9820.36|9846.32|9810.32|9856.68|9820.68|9846.18|9810.18|372
1591348800000|2020-06-05 09:20:00|9846.35|9810.35|9843.78|9807.78|9849.76|9813.76|9839.26|9803.26|429
1591349100000|2020-06-05 09:25:00|9843.76|9807.76|9836.56|9800.56|9843.76|9807.76|9829.97|9793.97|387
1591349400000|2020-06-05 09:30:00|9836.61|9800.61|9830.96|9794.96|9838.43|9802.43|9828.25|9792.25|387
1591349700000|2020-06-05 09:35:00|9831|9795|9841.82|9805.82|9841.82|9805.82|9831|9795|310
1591350000000|2020-06-05 09:40:00|9841.8|9805.8|9836.94|9800.94|9842.18|9806.18|9833.96|9797.96|135
1591350300000|2020-06-05 09:45:00|9836.83|9800.83|9839.96|9803.96|9840.83|9804.83|9831.51|9795.51|165
1591350600000|2020-06-05 09:50:00|9837.88|9801.88|9847.44|9811.44|9847.44|9811.44|9837.88|9801.88|219
1591350900000|2020-06-05 09:55:00|9847.45|9811.45|9847.51|9811.51|9848.54|9812.54|9844.97|9808.97|223
1591351200000|2020-06-05 10:00:00|9847.49|9811.49|9838.38|9802.38|9847.51|9811.51|9838.38|9802.38|138
1591351500000|2020-06-05 10:05:00|9838.37|9802.37|9828.93|9792.93|9838.55|9802.55|9828.93|9792.93|132
1591351800000|2020-06-05 10:10:00|9829.63|9793.63|9777.46|9741.46|9829.97|9793.97|9754.69|9718.69|763
1591352100000|2020-06-05 10:15:00|9777.42|9741.42|9764.3|9728.3|9777.64|9741.64|9757.14|9721.14|614
1591352400000|2020-06-05 10:20:00|9764.2|9728.2|9739.01|9703.01|9764.3|9728.3|9710.79|9674.79|790
1591352700000|2020-06-05 10:25:00|9738.88|9702.88|9754.27|9718.27|9755.79|9719.79|9736.59|9700.59|531
1591353000000|2020-06-05 10:30:00|9754.06|9718.06|9744.03|9708.03|9754.21|9718.21|9738.13|9702.13|253
1591353300000|2020-06-05 10:35:00|9743.75|9707.75|9755.9|9719.9|9757.11|9721.11|9743.7|9707.7|290
1591353600000|2020-06-05 10:40:00|9755.92|9719.92|9762.49|9726.49|9765.07|9729.07|9753.57|9717.57|348
1591353900000|2020-06-05 10:45:00|9762.72|9726.72|9753.89|9717.89|9762.72|9726.72|9753.34|9717.34|284
1591354200000|2020-06-05 10:50:00|9753.83|9717.83|9735.82|9699.82|9753.83|9717.83|9729.61|9693.61|353
1591354500000|2020-06-05 10:55:00|9735.93|9699.93|9719.55|9683.55|9737.06|9701.06|9689.81|9653.81|643
1591354800000|2020-06-05 11:00:00|9719.22|9683.22|9723|9687|9723.41|9687.41|9681.56|9645.56|688
1591355100000|2020-06-05 11:05:00|9722.84|9686.84|9719.62|9683.62|9726.35|9690.35|9713.86|9677.86|647
1591355400000|2020-06-05 11:10:00|9718.96|9682.96|9731.95|9695.95|9732.12|9696.12|9708.58|9672.58|660
1591355700000|2020-06-05 11:15:00|9731.71|9695.71|9720.71|9684.71|9732.22|9696.22|9717.51|9681.51|359
1591356000000|2020-06-05 11:20:00|9720.57|9684.57|9752.05|9716.05|9752.05|9716.05|9720.37|9684.37|437
1591356300000|2020-06-05 11:25:00|9751.67|9715.67|9746.97|9710.97|9756.64|9720.64|9744.24|9708.24|581
1591356600000|2020-06-05 11:30:00|9747.25|9711.25|9741.19|9705.19|9747.25|9711.25|9737.16|9701.16|214
1591356900000|2020-06-05 11:35:00|9741.29|9705.29|9717.05|9681.05|9741.48|9705.48|9715.13|9679.13|272
1591357200000|2020-06-05 11:40:00|9717.34|9681.34|9705.32|9669.32|9717.34|9681.34|9691.5|9655.5|559
1591357500000|2020-06-05 11:45:00|9705.21|9669.21|9698.73|9662.73|9705.21|9669.21|9694.24|9658.24|383
1591357800000|2020-06-05 11:50:00|9698.84|9662.84|9662.88|9626.88|9712.7|9676.7|9653.27|9617.27|548
1591358100000|2020-06-05 11:55:00|9662.31|9626.31|9712.23|9676.23|9712.23|9676.23|9644.08|9608.08|757
1591358400000|2020-06-05 12:00:00|9712.56|9676.56|9686.12|9650.12|9714.57|9678.57|9680.81|9644.81|651
1591358700000|2020-06-05 12:05:00|9685.66|9649.66|9703.81|9667.81|9703.81|9667.81|9685.5|9649.5|452
1591359000000|2020-06-05 12:10:00|9704.17|9668.17|9682.13|9646.13|9704.64|9668.64|9681.99|9645.99|243
1591359300000|2020-06-05 12:15:00|9681.99|9645.99|9678.98|9642.98|9683.98|9647.98|9657.15|9621.15|458
1591359600000|2020-06-05 12:20:00|9679.05|9643.05|9663.29|9627.29|9679.05|9643.05|9642.16|9606.16|547
1591359900000|2020-06-05 12:25:00|9663.3|9627.3|9677|9641|9677.31|9641.31|9663.13|9627.13|401
1591360200000|2020-06-05 12:30:00|9677.07|9641.07|9735.66|9699.66|9740.11|9704.11|9676.3|9640.3|822
1591360500000|2020-06-05 12:35:00|9735.73|9699.73|9726.09|9690.09|9736.98|9700.98|9725.32|9689.32|572
1591360800000|2020-06-05 12:40:00|9726.07|9690.07|9721.01|9685.01|9729.17|9693.17|9715.42|9679.42|308
1591361100000|2020-06-05 12:45:00|9720.92|9684.92|9690.37|9654.37|9721.43|9685.43|9677.22|9641.22|560
1591361400000|2020-06-05 12:50:00|9690.52|9654.52|9698.92|9662.92|9704.81|9668.81|9690.52|9654.52|416
1591361700000|2020-06-05 12:55:00|9698.67|9662.67|9685.96|9649.96|9698.77|9662.77|9683.12|9647.12|500
1591362000000|2020-06-05 13:00:00|9686.06|9650.06|9718.7|9682.7|9729.44|9693.44|9684.02|9648.02|501
1591362300000|2020-06-05 13:05:00|9719.01|9683.01|9709.38|9673.38|9721.89|9685.89|9709.15|9673.15|510
1591362600000|2020-06-05 13:10:00|9709.3|9673.3|9701.18|9665.18|9715.77|9679.77|9691.59|9655.59|505
1591362900000|2020-06-05 13:15:00|9701.28|9665.28|9697.03|9661.03|9705.94|9669.94|9663.9|9627.9|638
1591363200000|2020-06-05 13:20:00|9697|9661|9693.22|9657.22|9697.49|9661.49|9682.49|9646.49|355
1591363500000|2020-06-05 13:25:00|9693.06|9657.06|9683.94|9647.94|9695.67|9659.67|9680.71|9644.71|419
1591363800000|2020-06-05 13:30:00|9683.98|9647.98|9689.7|9653.7|9692.36|9656.36|9682.62|9646.62|510
1591364100000|2020-06-05 13:35:00|9689.66|9653.66|9692.02|9656.02|9692.36|9656.36|9678.2|9642.2|474
1591364400000|2020-06-05 13:40:00|9692.28|9656.28|9692.72|9656.72|9692.82|9656.82|9686.03|9650.03|323
1591364700000|2020-06-05 13:45:00|9692.54|9656.54|9704.21|9668.21|9707.38|9671.38|9692.5|9656.5|327
1591365000000|2020-06-05 13:50:00|9704.17|9668.17|9733.76|9697.76|9738.43|9702.43|9704.17|9668.17|350
1591365300000|2020-06-05 13:55:00|9733.55|9697.55|9727.76|9691.76|9736.71|9700.71|9726.84|9690.84|226
1591365600000|2020-06-05 14:00:00|9727.64|9691.64|9722.24|9686.24|9727.65|9691.65|9720.82|9684.82|243
1591365900000|2020-06-05 14:05:00|9722.23|9686.23|9711.63|9675.63|9722.89|9686.89|9710.9|9674.9|208
1591366200000|2020-06-05 14:10:00|9711.64|9675.64|9731.71|9695.71|9732.8|9696.8|9710.49|9674.49|254
1591366500000|2020-06-05 14:15:00|9730.1|9694.1|9726.05|9690.05|9732.84|9696.84|9724.59|9688.59|283
1591366800000|2020-06-05 14:20:00|9725.94|9689.94|9720.87|9684.87|9726.41|9690.41|9718.7|9682.7|284
1591367100000|2020-06-05 14:25:00|9720.88|9684.88|9726.33|9690.33|9726.91|9690.91|9720.87|9684.87|259
1591367400000|2020-06-05 14:30:00|9726.87|9690.87|9711.83|9675.83|9728.29|9692.29|9711.44|9675.44|249
1591367700000|2020-06-05 14:35:00|9711.72|9675.72|9723.46|9687.46|9724.15|9688.15|9709.33|9673.33|254
1591368000000|2020-06-05 14:40:00|9723.04|9687.04|9725.08|9689.08|9726.45|9690.45|9722.48|9686.48|267
1591368300000|2020-06-05 14:45:00|9725|9689|9725.47|9689.47|9728.89|9692.89|9723.9|9687.9|265
1591368600000|2020-06-05 14:50:00|9725.48|9689.48|9703.31|9667.31|9725.69|9689.69|9703.31|9667.31|168
1591368900000|2020-06-05 14:55:00|9703.2|9667.2|9702.17|9666.17|9704.56|9668.56|9693.87|9657.87|314
1591369200000|2020-06-05 15:00:00|9702.19|9666.19|9693.25|9657.25|9703.28|9667.28|9679.66|9643.66|227
1591369500000|2020-06-05 15:05:00|9693.42|9657.42|9704.78|9668.78|9704.86|9668.86|9692.1|9656.1|325
1591369800000|2020-06-05 15:10:00|9704.75|9668.75|9700.21|9664.21|9707.05|9671.05|9700.09|9664.09|261
1591370100000|2020-06-05 15:15:00|9700.28|9664.28|9692.84|9656.84|9700.31|9664.31|9690.46|9654.46|210
1591370400000|2020-06-05 15:20:00|9692.93|9656.93|9684.06|9648.06|9694.83|9658.83|9682.36|9646.36|237
1591370700000|2020-06-05 15:25:00|9683.73|9647.73|9680.77|9644.77|9687.29|9651.29|9680.65|9644.65|217
1591371000000|2020-06-05 15:30:00|9680.68|9644.68|9697.79|9661.79|9699.18|9663.18|9669.89|9633.89|283
1591371300000|2020-06-05 15:35:00|9697.47|9661.47|9700.4|9664.4|9701.48|9665.48|9697.18|9661.18|273
1591371600000|2020-06-05 15:40:00|9700.46|9664.46|9704.12|9668.12|9704.12|9668.12|9695.9|9659.9|188
1591371900000|2020-06-05 15:45:00|9704.52|9668.52|9709.43|9673.43|9709.88|9673.88|9703.04|9667.04|211
1591372200000|2020-06-05 15:50:00|9709.44|9673.44|9723.81|9687.81|9724.71|9688.71|9708.72|9672.72|250
1591372500000|2020-06-05 15:55:00|9723.93|9687.93|9729.05|9693.05|9730.62|9694.62|9723.31|9687.31|293
1591372800000|2020-06-05 16:00:00|9729.06|9693.06|9725.02|9689.02|9732.11|9696.11|9719.52|9683.52|303
1591373100000|2020-06-05 16:05:00|9724.67|9688.67|9728.76|9692.76|9738.13|9702.13|9723.84|9687.84|348
1591373400000|2020-06-05 16:10:00|9728.98|9692.98|9741.52|9705.52|9741.52|9705.52|9727.26|9691.26|340
1591373700000|2020-06-05 16:15:00|9741.14|9705.14|9731.94|9695.94|9741.56|9705.56|9730.97|9694.97|302
1591374000000|2020-06-05 16:20:00|9731.72|9695.72|9724.43|9688.43|9732.33|9696.33|9720.27|9684.27|279
1591374300000|2020-06-05 16:25:00|9724.37|9688.37|9721.64|9685.64|9725.27|9689.27|9720.05|9684.05|270
1591374600000|2020-06-05 16:30:00|9721.42|9685.42|9731.86|9695.86|9732.35|9696.35|9716.05|9680.05|202
1591374900000|2020-06-05 16:35:00|9732.07|9696.07|9749.1|9713.1|9749.75|9713.75|9730.53|9694.53|354
1591375200000|2020-06-05 16:40:00|9749.05|9713.05|9747.34|9711.34|9750.19|9714.19|9747.32|9711.32|257
1591375500000|2020-06-05 16:45:00|9747.32|9711.32|9750.64|9714.64|9751.05|9715.05|9747.32|9711.32|179
1591375800000|2020-06-05 16:50:00|9750.66|9714.66|9747.55|9711.55|9750.67|9714.67|9745.11|9709.11|222
1591376100000|2020-06-05 16:55:00|9747.5|9711.5|9743.62|9707.62|9747.66|9711.66|9743.24|9707.24|176
1591376400000|2020-06-05 17:00:00|9743.56|9707.56|9742.68|9706.68|9744.74|9708.74|9740.67|9704.67|172
1591376700000|2020-06-05 17:05:00|9743.17|9707.17|9757.28|9721.28|9759.91|9723.91|9742.66|9706.66|190
1591377000000|2020-06-05 17:10:00|9757.19|9721.19|9762.82|9726.82|9765.6|9729.6|9757.12|9721.12|189
1591377300000|2020-06-05 17:15:00|9762.81|9726.81|9760|9724|9765.71|9729.71|9756.56|9720.56|270
1591377600000|2020-06-05 17:20:00|9760.2|9724.2|9750.84|9714.84|9764.9|9728.9|9750.28|9714.28|367
1591377900000|2020-06-05 17:25:00|9750.59|9714.59|9763.98|9727.98|9763.99|9727.99|9750.27|9714.27|223
1591378200000|2020-06-05 17:30:00|9763.87|9727.87|9761.57|9725.57|9763.87|9727.87|9757.36|9721.36|290
1591378500000|2020-06-05 17:35:00|9761.63|9725.63|9757.19|9721.19|9761.63|9725.63|9754.31|9718.31|237
1591378800000|2020-06-05 17:40:00|9757.12|9721.12|9748.76|9712.76|9757.15|9721.15|9748.44|9712.44|333
1591379100000|2020-06-05 17:45:00|9748.81|9712.81|9748.79|9712.79|9752.93|9716.93|9748.7|9712.7|256
1591379400000|2020-06-05 17:50:00|9748.82|9712.82|9749.17|9713.17|9749.6|9713.6|9746.9|9710.9|239
1591379700000|2020-06-05 17:55:00|9749.18|9713.18|9744.89|9708.89|9749.97|9713.97|9744.08|9708.08|264
1591380000000|2020-06-05 18:00:00|9744.88|9708.88|9749.72|9713.72|9751.55|9715.55|9744.82|9708.82|265
1591380300000|2020-06-05 18:05:00|9749.56|9713.56|9754.25|9718.25|9758.14|9722.14|9748.86|9712.86|238
1591380600000|2020-06-05 18:10:00|9754.28|9718.28|9755.7|9719.7|9757.51|9721.51|9754.28|9718.28|154
1591380900000|2020-06-05 18:15:00|9755.69|9719.69|9753.24|9717.24|9758.9|9722.9|9752.55|9716.55|207
1591381200000|2020-06-05 18:20:00|9753.05|9717.05|9749.31|9713.31|9753.21|9717.21|9747.78|9711.78|160
1591381500000|2020-06-05 18:25:00|9749.43|9713.43|9752.62|9716.62|9752.62|9716.62|9748.73|9712.73|100
1591381800000|2020-06-05 18:30:00|9752.46|9716.46|9753.52|9717.52|9754.02|9718.02|9751.14|9715.14|136
1591382100000|2020-06-05 18:35:00|9753.26|9717.26|9754.53|9718.53|9755.09|9719.09|9745.08|9709.08|169
1591382400000|2020-06-05 18:40:00|9754.54|9718.54|9758.72|9722.72|9759.34|9723.34|9754.32|9718.32|162
1591382700000|2020-06-05 18:45:00|9758.69|9722.69|9760.56|9724.56|9761.14|9725.14|9751.3|9715.3|200
1591383000000|2020-06-05 18:50:00|9760.57|9724.57|9760.67|9724.67|9762.61|9726.61|9758.97|9722.97|189
1591383300000|2020-06-05 18:55:00|9760.66|9724.66|9762.28|9726.28|9770.45|9734.45|9760.66|9724.66|269
1591383600000|2020-06-05 19:00:00|9762.25|9726.25|9753.69|9717.69|9767.02|9731.02|9752.39|9716.39|251
1591383900000|2020-06-05 19:05:00|9753.76|9717.76|9751.12|9715.12|9755.45|9719.45|9749.77|9713.77|195
1591384200000|2020-06-05 19:10:00|9751.24|9715.24|9744.89|9708.89|9752.66|9716.66|9735.82|9699.82|350
1591384500000|2020-06-05 19:15:00|9745.08|9709.08|9746.3|9710.3|9748.6|9712.6|9744.59|9708.59|285
1591384800000|2020-06-05 19:20:00|9746.31|9710.31|9746.1|9710.1|9750.18|9714.18|9743.28|9707.28|360
1591385100000|2020-06-05 19:25:00|9745.96|9709.96|9746.25|9710.25|9747.59|9711.59|9745.26|9709.26|252
1591385400000|2020-06-05 19:30:00|9745.9|9709.9|9731.02|9695.02|9745.9|9709.9|9731.02|9695.02|218
1591385700000|2020-06-05 19:35:00|9731.77|9695.77|9728.16|9692.16|9735.46|9699.46|9728.04|9692.04|150
1591386000000|2020-06-05 19:40:00|9727.22|9691.22|9736.8|9700.8|9738.45|9702.45|9727.1|9691.1|302
1591386300000|2020-06-05 19:45:00|9736.68|9700.68|9743.24|9707.24|9743.38|9707.38|9731.61|9695.61|235
1591386600000|2020-06-05 19:50:00|9743.19|9707.19|9743.02|9707.02|9750.83|9714.83|9742.37|9706.37|367
1591386900000|2020-06-05 19:55:00|9743.24|9707.24|9744.03|9708.03|9744.38|9708.38|9739.81|9703.81|439
1591387200000|2020-06-05 20:00:00|9744.11|9708.11|9751.12|9715.12|9752.45|9716.45|9744.11|9708.11|233
1591387500000|2020-06-05 20:05:00|9751.11|9715.11|9750.97|9714.97|9752.84|9716.84|9750.86|9714.86|184
1591387800000|2020-06-05 20:10:00|9750.99|9714.99|9750.09|9714.09|9751.82|9715.82|9749.7|9713.7|160
1591388100000|2020-06-05 20:15:00|9750.2|9714.2|9746.15|9710.15|9750.21|9714.21|9744.85|9708.85|218
1591388400000|2020-06-05 20:20:00|9746.43|9710.43|9745.8|9709.8|9747.66|9711.66|9745.22|9709.22|373
1591388700000|2020-06-05 20:25:00|9745.89|9709.89|9731.49|9695.49|9746.15|9710.15|9729.82|9693.82|197
1591389000000|2020-06-05 20:30:00|9729.85|9693.85|9719.21|9683.21|9729.85|9693.85|9718.52|9682.52|306
1591389300000|2020-06-05 20:35:00|9719.18|9683.18|9710.81|9674.81|9719.21|9683.21|9707.68|9671.68|412
1591389600000|2020-06-05 20:40:00|9710.68|9674.68|9706.48|9670.48|9711.14|9675.14|9706.48|9670.48|284
1591389900000|2020-06-05 20:45:00|9706.37|9670.37|9709.72|9673.72|9713.14|9677.14|9705.85|9669.85|672
1591390200000|2020-06-05 20:50:00|9709.71|9673.71|9716.73|9680.73|9716.73|9680.73|9707.18|9671.18|171
1591390500000|2020-06-05 20:55:00|9716.94|9680.94|9729.06|9693.06|9729.06|9693.06|9716.53|9680.53|144
1591426800000|2020-06-06 07:00:00|9628.76|9592.76|9633.36|9597.36|9634.37|9598.37|9628.73|9592.73|62
1591427100000|2020-06-06 07:05:00|9633.38|9597.38|9641.02|9605.02|9641.02|9605.02|9633.34|9597.34|85
1591427400000|2020-06-06 07:10:00|9641.03|9605.03|9642.65|9606.65|9645.54|9609.54|9641.03|9605.03|84
1591427700000|2020-06-06 07:15:00|9642.66|9606.66|9634.89|9598.89|9643.41|9607.41|9634.89|9598.89|262
1591428000000|2020-06-06 07:20:00|9634.87|9598.87|9631.15|9595.15|9635.45|9599.45|9630.15|9594.15|172
1591428300000|2020-06-06 07:25:00|9631.16|9595.16|9630.7|9594.7|9631.96|9595.96|9629.84|9593.84|119
1591428600000|2020-06-06 07:30:00|9631.03|9595.03|9628.81|9592.81|9634.3|9598.3|9628.81|9592.81|208
1591428900000|2020-06-06 07:35:00|9628.82|9592.82|9620.26|9584.26|9628.82|9592.82|9618.93|9582.93|330
1591429200000|2020-06-06 07:40:00|9619.68|9583.68|9617.4|9581.4|9622.07|9586.07|9614.45|9578.45|432
1591429500000|2020-06-06 07:45:00|9617.18|9581.18|9637.36|9601.36|9638.62|9602.62|9617.18|9581.18|344
1591429800000|2020-06-06 07:50:00|9636.8|9600.8|9634.12|9598.12|9637.53|9601.53|9633.6|9597.6|331
1591430100000|2020-06-06 07:55:00|9634.13|9598.13|9623.62|9587.62|9635.65|9599.65|9622.74|9586.74|513
1591430400000|2020-06-06 08:00:00|9623.45|9587.45|9626.82|9590.82|9626.82|9590.82|9619.34|9583.34|432
1591430700000|2020-06-06 08:05:00|9626.81|9590.81|9612.59|9576.59|9629.41|9593.41|9612.59|9576.59|506
1591431000000|2020-06-06 08:10:00|9612.58|9576.58|9610.28|9574.28|9615.77|9579.77|9610.28|9574.28|458
1591431300000|2020-06-06 08:15:00|9609.83|9573.83|9611.59|9575.59|9613.05|9577.05|9605.28|9569.28|383
1591431600000|2020-06-06 08:20:00|9611.79|9575.79|9611.89|9575.89|9613.5|9577.5|9611.2|9575.2|376
1591431900000|2020-06-06 08:25:00|9611.94|9575.94|9599.52|9563.52|9611.96|9575.96|9599.5|9563.5|315
1591432200000|2020-06-06 08:30:00|9599.03|9563.03|9600.73|9564.73|9604.29|9568.29|9596.3|9560.3|315
1591432500000|2020-06-06 08:35:00|9600.12|9564.12|9603.15|9567.15|9604.42|9568.42|9598.8|9562.8|400
1591432800000|2020-06-06 08:40:00|9603.17|9567.17|9607.97|9571.97|9607.97|9571.97|9602.28|9566.28|228
1591433100000|2020-06-06 08:45:00|9606.07|9570.07|9611.81|9575.81|9613.26|9577.26|9604.88|9568.88|249
1591433400000|2020-06-06 08:50:00|9611.77|9575.77|9614.96|9578.96|9616.08|9580.08|9611.35|9575.35|112
1591433700000|2020-06-06 08:55:00|9614.46|9578.46|9618.53|9582.53|9622.31|9586.31|9614.08|9578.08|125
1591434000000|2020-06-06 09:00:00|9618.5|9582.5|9657.95|9621.95|9658.55|9622.55|9618.24|9582.24|523
1591434300000|2020-06-06 09:05:00|9657.91|9621.91|9664.27|9628.27|9664.27|9628.27|9652.52|9616.52|494
1591434600000|2020-06-06 09:10:00|9664.46|9628.46|9687.84|9651.84|9699.88|9663.88|9664.46|9628.46|468
1591434900000|2020-06-06 09:15:00|9687.72|9651.72|9686.92|9650.92|9701.72|9665.72|9686.52|9650.52|458
1591435200000|2020-06-06 09:20:00|9686.8|9650.8|9704.27|9668.27|9710.79|9674.79|9685.77|9649.77|476
1591435500000|2020-06-06 09:25:00|9704.22|9668.22|9688.12|9652.12|9704.22|9668.22|9686.44|9650.44|534
1591435800000|2020-06-06 09:30:00|9688|9652|9687.05|9651.05|9695.4|9659.4|9683.42|9647.42|384
1591436100000|2020-06-06 09:35:00|9687.06|9651.06|9688.79|9652.79|9691.63|9655.63|9685.19|9649.19|452
1591436400000|2020-06-06 09:40:00|9688.68|9652.68|9694.16|9658.16|9694.16|9658.16|9688.63|9652.63|272
1591436700000|2020-06-06 09:45:00|9693.6|9657.6|9703.33|9667.33|9711.21|9675.21|9693.6|9657.6|372
1591437000000|2020-06-06 09:50:00|9703.43|9667.43|9694.21|9658.21|9703.43|9667.43|9694.21|9658.21|96
1591437300000|2020-06-06 09:55:00|9693.93|9657.93|9691.42|9655.42|9693.93|9657.93|9688.65|9652.65|132
1591437600000|2020-06-06 10:00:00|9690.87|9654.87|9687.93|9651.93|9694.75|9658.75|9687.88|9651.88|110
1591437900000|2020-06-06 10:05:00|9688.02|9652.02|9683.63|9647.63|9688.68|9652.68|9680.68|9644.68|166
1591438200000|2020-06-06 10:10:00|9683.32|9647.32|9688.24|9652.24|9688.27|9652.27|9683.27|9647.27|118
1591438500000|2020-06-06 10:15:00|9688.16|9652.16|9698.55|9662.55|9698.56|9662.56|9687.27|9651.27|212
1591438800000|2020-06-06 10:20:00|9698.41|9662.41|9698.03|9662.03|9698.49|9662.49|9697.38|9661.38|137
1591439100000|2020-06-06 10:25:00|9698.05|9662.05|9684.31|9648.31|9703.14|9667.14|9684.31|9648.31|235
1591439400000|2020-06-06 10:30:00|9684.3|9648.3|9681.57|9645.57|9685.23|9649.23|9681.56|9645.56|212
1591439700000|2020-06-06 10:35:00|9681.56|9645.56|9692.17|9656.17|9692.17|9656.17|9680.32|9644.32|521
1591440000000|2020-06-06 10:40:00|9692.14|9656.14|9689.58|9653.58|9696.22|9660.22|9689.53|9653.53|388
1591440300000|2020-06-06 10:45:00|9689.6|9653.6|9698.19|9662.19|9698.49|9662.49|9689.57|9653.57|196
1591440600000|2020-06-06 10:50:00|9698.18|9662.18|9692.3|9656.3|9698.29|9662.29|9691.26|9655.26|397
1591440900000|2020-06-06 10:55:00|9691.62|9655.62|9688.42|9652.42|9691.62|9655.62|9688.07|9652.07|386
1591441200000|2020-06-06 11:00:00|9688.41|9652.41|9696.12|9660.12|9696.77|9660.77|9688.41|9652.41|125
1591441500000|2020-06-06 11:05:00|9696.06|9660.06|9694.58|9658.58|9696.19|9660.19|9693.44|9657.44|86
1591441800000|2020-06-06 11:10:00|9694.57|9658.57|9690.72|9654.72|9695.71|9659.71|9689.1|9653.1|117
1591442100000|2020-06-06 11:15:00|9690.81|9654.81|9687.37|9651.37|9690.81|9654.81|9686.83|9650.83|55
1591442400000|2020-06-06 11:20:00|9687.38|9651.38|9688.57|9652.57|9690.43|9654.43|9687.38|9651.38|91
1591442700000|2020-06-06 11:25:00|9688.65|9652.65|9687.26|9651.26|9688.65|9652.65|9687.15|9651.15|49
1591443000000|2020-06-06 11:30:00|9687.56|9651.56|9688.44|9652.44|9690.33|9654.33|9687.38|9651.38|173
1591443300000|2020-06-06 11:35:00|9688.54|9652.54|9692.47|9656.47|9693.73|9657.73|9688.54|9652.54|234
1591443600000|2020-06-06 11:40:00|9692.54|9656.54|9698.61|9662.61|9698.61|9662.61|9684.89|9648.89|370
1591443900000|2020-06-06 11:45:00|9698.97|9662.97|9707.98|9671.98|9712.8|9676.8|9698.97|9662.97|507
1591444200000|2020-06-06 11:50:00|9707.99|9671.99|9697.75|9661.75|9711.95|9675.95|9697.2|9661.2|449
1591444500000|2020-06-06 11:55:00|9697.52|9661.52|9706.26|9670.26|9706.47|9670.47|9697.52|9661.52|177
1591444800000|2020-06-06 12:00:00|9706.24|9670.24|9740.28|9704.28|9747.82|9711.82|9706.23|9670.23|628
1591445100000|2020-06-06 12:05:00|9740.34|9704.34|9747.17|9711.17|9747.57|9711.57|9736.75|9700.75|533
1591445400000|2020-06-06 12:10:00|9747.21|9711.21|9737.82|9701.82|9749.83|9713.83|9734.62|9698.62|479
1591445700000|2020-06-06 12:15:00|9737.83|9701.83|9744.09|9708.09|9745.77|9709.77|9737.51|9701.51|566
1591446000000|2020-06-06 12:20:00|9743.78|9707.78|9726.63|9690.63|9745.29|9709.29|9724.57|9688.57|430
1591446300000|2020-06-06 12:25:00|9726.57|9690.57|9718.66|9682.66|9728.77|9692.77|9717.09|9681.09|282
1591446600000|2020-06-06 12:30:00|9718.86|9682.86|9710.78|9674.78|9724.86|9688.86|9708.71|9672.71|325
1591446900000|2020-06-06 12:35:00|9710.72|9674.72|9669.93|9633.93|9710.75|9674.75|9662.5|9626.5|608
1591447200000|2020-06-06 12:40:00|9669.59|9633.59|9674.26|9638.26|9683.57|9647.57|9669.59|9633.59|464
1591447500000|2020-06-06 12:45:00|9674.27|9638.27|9674.65|9638.65|9675.28|9639.28|9663.92|9627.92|334
1591447800000|2020-06-06 12:50:00|9674.66|9638.66|9666.47|9630.47|9675.5|9639.5|9665.82|9629.82|411
1591448100000|2020-06-06 12:55:00|9666.54|9630.54|9663.8|9627.8|9668.74|9632.74|9661.2|9625.2|257
1591448400000|2020-06-06 13:00:00|9663.83|9627.83|9673.6|9637.6|9674.6|9638.6|9663.83|9627.83|325
1591448700000|2020-06-06 13:05:00|9673.63|9637.63|9677.07|9641.07|9677.89|9641.89|9673.4|9637.4|249
1591449000000|2020-06-06 13:10:00|9676.87|9640.87|9681.75|9645.75|9685.63|9649.63|9676.4|9640.4|196
1591449300000|2020-06-06 13:15:00|9681.56|9645.56|9669.7|9633.7|9685.12|9649.12|9663.44|9627.44|236
1591449600000|2020-06-06 13:20:00|9669.71|9633.71|9671.5|9635.5|9671.6|9635.6|9666.51|9630.51|382
1591449900000|2020-06-06 13:25:00|9671.49|9635.49|9674.82|9638.82|9676.77|9640.77|9669.56|9633.56|243
1591450200000|2020-06-06 13:30:00|9674.67|9638.67|9674.98|9638.98|9678.05|9642.05|9674.67|9638.67|126
1591450500000|2020-06-06 13:35:00|9675.04|9639.04|9670.92|9634.92|9675.18|9639.18|9670.46|9634.46|485
1591450800000|2020-06-06 13:40:00|9670.76|9634.76|9670.14|9634.14|9672.53|9636.53|9669.65|9633.65|310
1591451100000|2020-06-06 13:45:00|9669.9|9633.9|9671.13|9635.13|9676.08|9640.08|9669.9|9633.9|248
1591451400000|2020-06-06 13:50:00|9671.18|9635.18|9671.57|9635.57|9671.98|9635.98|9671.06|9635.06|83
1591451700000|2020-06-06 13:55:00|9671.55|9635.55|9668.15|9632.15|9671.69|9635.69|9662.41|9626.41|216
1591452000000|2020-06-06 14:00:00|9667.85|9631.85|9675.43|9639.43|9675.43|9639.43|9666.98|9630.98|371
1591452300000|2020-06-06 14:05:00|9675.28|9639.28|9686.1|9650.1|9686.36|9650.36|9674.6|9638.6|250
1591452600000|2020-06-06 14:10:00|9686.12|9650.12|9687.81|9651.81|9687.95|9651.95|9686.12|9650.12|301
1591452900000|2020-06-06 14:15:00|9687.82|9651.82|9679.12|9643.12|9687.93|9651.93|9677.27|9641.27|320
1591453200000|2020-06-06 14:20:00|9679.04|9643.04|9678.13|9642.13|9680.06|9644.06|9677.75|9641.75|333
1591453500000|2020-06-06 14:25:00|9678.12|9642.12|9672.77|9636.77|9678.12|9642.12|9672.13|9636.13|261
1591453800000|2020-06-06 14:30:00|9672.78|9636.78|9676.01|9640.01|9676.01|9640.01|9672.55|9636.55|116
1591454100000|2020-06-06 14:35:00|9676.02|9640.02|9676.67|9640.67|9676.67|9640.67|9674.17|9638.17|213
1591454400000|2020-06-06 14:40:00|9676.45|9640.45|9676.96|9640.96|9678.19|9642.19|9675.81|9639.81|211
1591454700000|2020-06-06 14:45:00|9677.03|9641.03|9671.17|9635.17|9680.02|9644.02|9670.41|9634.41|234
1591455000000|2020-06-06 14:50:00|9671.07|9635.07|9671.88|9635.88|9676.48|9640.48|9671.07|9635.07|273
1591455300000|2020-06-06 14:55:00|9671.89|9635.89|9667.31|9631.31|9671.92|9635.92|9665.21|9629.21|176
1591455600000|2020-06-06 15:00:00|9667.37|9631.37|9665.37|9629.37|9667.38|9631.38|9663.98|9627.98|128
1591455900000|2020-06-06 15:05:00|9665.12|9629.12|9663.79|9627.79|9666.82|9630.82|9662.95|9626.95|96
1591456200000|2020-06-06 15:10:00|9663.49|9627.49|9658.72|9622.72|9663.49|9627.49|9647.47|9611.47|328
1591456500000|2020-06-06 15:15:00|9658.75|9622.75|9666.37|9630.37|9666.56|9630.56|9658.72|9622.72|185
1591456800000|2020-06-06 15:20:00|9666.46|9630.46|9665.63|9629.63|9670.29|9634.29|9664.72|9628.72|216
1591457100000|2020-06-06 15:25:00|9665.78|9629.78|9661|9625|9665.86|9629.86|9660.97|9624.97|292
1591457400000|2020-06-06 15:30:00|9660.99|9624.99|9667.97|9631.97|9667.97|9631.97|9658.14|9622.14|254
1591457700000|2020-06-06 15:35:00|9668.01|9632.01|9674.38|9638.38|9675.7|9639.7|9667.97|9631.97|374
1591458000000|2020-06-06 15:40:00|9674.43|9638.43|9673.63|9637.63|9679.19|9643.19|9673.59|9637.59|244
1591458300000|2020-06-06 15:45:00|9673.6|9637.6|9675.18|9639.18|9676.82|9640.82|9673.6|9637.6|254
1591458600000|2020-06-06 15:50:00|9675.2|9639.2|9671.37|9635.37|9676.68|9640.68|9671.12|9635.12|385
1591458900000|2020-06-06 15:55:00|9671.36|9635.36|9670.82|9634.82|9674.36|9638.36|9670.7|9634.7|183
1591459200000|2020-06-06 16:00:00|9670.83|9634.83|9676.62|9640.62|9677.1|9641.1|9668.79|9632.79|252
1591459500000|2020-06-06 16:05:00|9676.49|9640.49|9679.57|9643.57|9679.66|9643.66|9674.39|9638.39|308
1591459800000|2020-06-06 16:10:00|9679.21|9643.21|9680.4|9644.4|9681.58|9645.58|9679.17|9643.17|329
1591460100000|2020-06-06 16:15:00|9680.41|9644.41|9675.79|9639.79|9681.46|9645.46|9673.49|9637.49|326
1591460400000|2020-06-06 16:20:00|9675.81|9639.81|9678.98|9642.98|9679.75|9643.75|9675.81|9639.81|375
1591460700000|2020-06-06 16:25:00|9678.91|9642.91|9675.39|9639.39|9678.91|9642.91|9674.19|9638.19|353
1591461000000|2020-06-06 16:30:00|9675.17|9639.17|9667.78|9631.78|9675.37|9639.37|9665.18|9629.18|164
1591461300000|2020-06-06 16:35:00|9667.76|9631.76|9665.51|9629.51|9669.93|9633.93|9663.95|9627.95|216
1591461600000|2020-06-06 16:40:00|9665.48|9629.48|9661.94|9625.94|9665.75|9629.75|9660.21|9624.21|221
1591461900000|2020-06-06 16:45:00|9661.95|9625.95|9664.36|9628.36|9665.98|9629.98|9661.71|9625.71|475
1591462200000|2020-06-06 16:50:00|9664.34|9628.34|9629.67|9593.67|9664.36|9628.36|9614.77|9578.77|703
1591462500000|2020-06-06 16:55:00|9629.65|9593.65|9630.99|9594.99|9630.99|9594.99|9610.22|9574.22|627
1591462800000|2020-06-06 17:00:00|9630.83|9594.83|9617.91|9581.91|9631.07|9595.07|9615.85|9579.85|430
1591463100000|2020-06-06 17:05:00|9617.81|9581.81|9614.16|9578.16|9621.98|9585.98|9609.37|9573.37|452
1591463400000|2020-06-06 17:10:00|9614.24|9578.24|9618.16|9582.16|9621.06|9585.06|9614.16|9578.16|214
1591463700000|2020-06-06 17:15:00|9618.29|9582.29|9617.73|9581.73|9620.25|9584.25|9616.43|9580.43|95
1591464000000|2020-06-06 17:20:00|9617.71|9581.71|9622.6|9586.6|9624.11|9588.11|9617.7|9581.7|174
1591464300000|2020-06-06 17:25:00|9622.43|9586.43|9621.79|9585.79|9623.36|9587.36|9621.45|9585.45|152
1591464600000|2020-06-06 17:30:00|9621.81|9585.81|9621.22|9585.22|9623.9|9587.9|9620.92|9584.92|119
1591464900000|2020-06-06 17:35:00|9621.75|9585.75|9623.09|9587.09|9624.51|9588.51|9620.69|9584.69|111
1591465200000|2020-06-06 17:40:00|9622.77|9586.77|9620.62|9584.62|9622.77|9586.77|9619.42|9583.42|92
1591465500000|2020-06-06 17:45:00|9620.63|9584.63|9637.4|9601.4|9637.4|9601.4|9619.01|9583.01|230
1591465800000|2020-06-06 17:50:00|9638.33|9602.33|9627.25|9591.25|9638.83|9602.83|9623.79|9587.79|202
1591466100000|2020-06-06 17:55:00|9627.98|9591.98|9633.09|9597.09|9636.26|9600.26|9627.95|9591.95|210
1591466400000|2020-06-06 18:00:00|9633.02|9597.02|9630.88|9594.88|9633.28|9597.28|9627.79|9591.79|219
1591466700000|2020-06-06 18:05:00|9631.14|9595.14|9634.4|9598.4|9634.62|9598.62|9629.53|9593.53|311
1591467000000|2020-06-06 18:10:00|9634.37|9598.37|9637|9601|9638.85|9602.85|9634.18|9598.18|224
1591467300000|2020-06-06 18:15:00|9637.06|9601.06|9634.42|9598.42|9638.11|9602.11|9634.32|9598.32|407
1591467600000|2020-06-06 18:20:00|9634.36|9598.36|9634.21|9598.21|9635.81|9599.81|9633.8|9597.8|255
1591467900000|2020-06-06 18:25:00|9634.23|9598.23|9633.65|9597.65|9635.17|9599.17|9632.25|9596.25|289
1591468200000|2020-06-06 18:30:00|9633.48|9597.48|9637.99|9601.99|9638.71|9602.71|9632.24|9596.24|169
1591468500000|2020-06-06 18:35:00|9638.02|9602.02|9645.17|9609.17|9645.94|9609.94|9638.02|9602.02|170
1591468800000|2020-06-06 18:40:00|9645.2|9609.2|9645.13|9609.13|9646.58|9610.58|9643.86|9607.86|99
1591469100000|2020-06-06 18:45:00|9644.87|9608.87|9644.13|9608.13|9645.18|9609.18|9643.07|9607.07|207
1591469400000|2020-06-06 18:50:00|9644.19|9608.19|9647.37|9611.37|9647.37|9611.37|9644.19|9608.19|96
1591469700000|2020-06-06 18:55:00|9647.82|9611.82|9647.64|9611.64|9648.32|9612.32|9647.02|9611.02|254
1591470000000|2020-06-06 19:00:00|9647.63|9611.63|9647.25|9611.25|9647.81|9611.81|9646.38|9610.38|126
1591470300000|2020-06-06 19:05:00|9647.81|9611.81|9644.82|9608.82|9647.81|9611.81|9640.93|9604.93|120
1591470600000|2020-06-06 19:10:00|9645.09|9609.09|9642.1|9606.1|9645.84|9609.84|9640.35|9604.35|203
1591470900000|2020-06-06 19:15:00|9642.09|9606.09|9638.5|9602.5|9642.09|9606.09|9636.35|9600.35|185
1591471200000|2020-06-06 19:20:00|9638.52|9602.52|9637.6|9601.6|9638.52|9602.52|9636.54|9600.54|134
1591471500000|2020-06-06 19:25:00|9637.58|9601.58|9645.91|9609.91|9645.91|9609.91|9636.42|9600.42|209
1591471800000|2020-06-06 19:30:00|9645.96|9609.96|9648.15|9612.15|9648.15|9612.15|9645.84|9609.84|82
1591472100000|2020-06-06 19:35:00|9648.06|9612.06|9660.4|9624.4|9660.54|9624.54|9647.72|9611.72|182
1591472400000|2020-06-06 19:40:00|9660.49|9624.49|9682.68|9646.68|9684.31|9648.31|9660.49|9624.49|211
1591472700000|2020-06-06 19:45:00|9682.62|9646.62|9679.65|9643.65|9685.72|9649.72|9679.41|9643.41|326
1591473000000|2020-06-06 19:50:00|9679.59|9643.59|9678.93|9642.93|9681.19|9645.19|9678.66|9642.66|198
1591473300000|2020-06-06 19:55:00|9679.52|9643.52|9678.02|9642.02|9682.11|9646.11|9677.85|9641.85|123
1591473600000|2020-06-06 20:00:00|9678.03|9642.03|9672.26|9636.26|9681.66|9645.66|9671.01|9635.01|222
1591473900000|2020-06-06 20:05:00|9672.27|9636.27|9672.3|9636.3|9676.48|9640.48|9672.18|9636.18|180
1591474200000|2020-06-06 20:10:00|9672.38|9636.38|9672.67|9636.67|9673.35|9637.35|9671.13|9635.13|189
1591474500000|2020-06-06 20:15:00|9673.28|9637.28|9670.01|9634.01|9674.38|9638.38|9669.2|9633.2|90
1591474800000|2020-06-06 20:20:00|9669.98|9633.98|9690.57|9654.57|9690.79|9654.79|9669.95|9633.95|224
1591475100000|2020-06-06 20:25:00|9690.6|9654.6|9704.21|9668.21|9704.72|9668.72|9690.6|9654.6|252
1591475400000|2020-06-06 20:30:00|9704.18|9668.18|9689.3|9653.3|9706.95|9670.95|9688.88|9652.88|297
1591475700000|2020-06-06 20:35:00|9689.33|9653.33|9689.01|9653.01|9693|9657|9688.92|9652.92|332
1591476000000|2020-06-06 20:40:00|9689.02|9653.02|9696.86|9660.86|9697.09|9661.09|9687.47|9651.47|202
1591476300000|2020-06-06 20:45:00|9696.95|9660.95|9702.9|9666.9|9705.61|9669.61|9693.8|9657.8|217
1591476600000|2020-06-06 20:50:00|9702.86|9666.86|9711.64|9675.64|9711.64|9675.64|9701.52|9665.52|380
1591476900000|2020-06-06 20:55:00|9711.23|9675.23|9722.34|9686.34|9739.37|9703.37|9710.81|9674.81|557
1591477200000|2020-06-06 21:00:00|9722.28|9686.28|9728.22|9692.22|9741.08|9705.08|9722.28|9686.28|447
1591477500000|2020-06-06 21:05:00|9728.33|9692.33|9732.03|9696.03|9733.02|9697.02|9728.33|9692.33|294
1591477800000|2020-06-06 21:10:00|9732.23|9696.23|9720.63|9684.63|9732.5|9696.5|9720.63|9684.63|349
1591478100000|2020-06-06 21:15:00|9720.48|9684.48|9705.72|9669.72|9720.48|9684.48|9704.75|9668.75|382
1591478400000|2020-06-06 21:20:00|9705.6|9669.6|9709.56|9673.56|9710.7|9674.7|9703.11|9667.11|361
1591478700000|2020-06-06 21:25:00|9709.6|9673.6|9710.29|9674.29|9713.35|9677.35|9709.54|9673.54|216
1591479000000|2020-06-06 21:30:00|9710.17|9674.17|9702.72|9666.72|9710.76|9674.76|9702.34|9666.34|86
1591479300000|2020-06-06 21:35:00|9702.2|9666.2|9707.38|9671.38|9707.39|9671.39|9698.29|9662.29|174
1591479600000|2020-06-06 21:40:00|9707.39|9671.39|9707.32|9671.32|9709.4|9673.4|9707.25|9671.25|276
1591479900000|2020-06-06 21:45:00|9707.26|9671.26|9705.7|9669.7|9707.87|9671.87|9705.26|9669.26|171
1591480200000|2020-06-06 21:50:00|9705.71|9669.71|9715.32|9679.32|9716.63|9680.63|9703.66|9667.66|167
1591480500000|2020-06-06 21:55:00|9714.36|9678.36|9711.53|9675.53|9718.41|9682.41|9711.14|9675.14|222
1591480800000|2020-06-06 22:00:00|9711.22|9675.22|9719.58|9683.58|9721.49|9685.49|9711.22|9675.22|265
1591481100000|2020-06-06 22:05:00|9719.5|9683.5|9710.58|9674.58|9719.91|9683.91|9709.84|9673.84|206
1591481400000|2020-06-06 22:10:00|9710.48|9674.48|9707.35|9671.35|9710.48|9674.48|9701.53|9665.53|330
1591481700000|2020-06-06 22:15:00|9708.11|9672.11|9706.3|9670.3|9718.8|9682.8|9705.92|9669.92|499
1591482000000|2020-06-06 22:20:00|9706.54|9670.54|9671.56|9635.56|9706.54|9670.54|9668.81|9632.81|543
1591482300000|2020-06-06 22:25:00|9671.46|9635.46|9676.47|9640.47|9677.76|9641.76|9671.46|9635.46|446
1591482600000|2020-06-06 22:30:00|9676.49|9640.49|9671.91|9635.91|9681.44|9645.44|9671.02|9635.02|342
1591482900000|2020-06-06 22:35:00|9671.92|9635.92|9658.93|9622.93|9673.6|9637.6|9653.22|9617.22|641
1591483200000|2020-06-06 22:40:00|9658.94|9622.94|9657.13|9621.13|9661.95|9625.95|9657.13|9621.13|368
1591483500000|2020-06-06 22:45:00|9657.12|9621.12|9657.38|9621.38|9664.46|9628.46|9654.5|9618.5|279
1591483800000|2020-06-06 22:50:00|9657.41|9621.41|9663.55|9627.55|9665.74|9629.74|9657.41|9621.41|330
1591484100000|2020-06-06 22:55:00|9663.56|9627.56|9663.17|9627.17|9666.43|9630.43|9663.15|9627.15|127
1591484400000|2020-06-06 23:00:00|9664.12|9628.12|9663.62|9627.62|9664.12|9628.12|9658.85|9622.85|264
1591484700000|2020-06-06 23:05:00|9663.74|9627.74|9673.2|9637.2|9674.04|9638.04|9661.17|9625.17|527
1591485000000|2020-06-06 23:10:00|9673.35|9637.35|9681.15|9645.15|9681.36|9645.36|9673.2|9637.2|456
1591485300000|2020-06-06 23:15:00|9681.16|9645.16|9671.75|9635.75|9682.55|9646.55|9671.69|9635.69|227
1591485600000|2020-06-06 23:20:00|9671.77|9635.77|9669.37|9633.37|9671.77|9635.77|9667.95|9631.95|232
1591485900000|2020-06-06 23:25:00|9668.76|9632.76|9674.96|9638.96|9675.3|9639.3|9668.76|9632.76|178
1591486200000|2020-06-06 23:30:00|9674.42|9638.42|9673.29|9637.29|9674.58|9638.58|9673.24|9637.24|44
1591486500000|2020-06-06 23:35:00|9673.33|9637.33|9677.99|9641.99|9677.99|9641.99|9671.72|9635.72|133
1591486800000|2020-06-06 23:40:00|9677.93|9641.93|9693.52|9657.52|9695.69|9659.69|9677.89|9641.89|247
1591487100000|2020-06-06 23:45:00|9693.26|9657.26|9703.25|9667.25|9715.13|9679.13|9693.26|9657.26|382
1591487400000|2020-06-06 23:50:00|9703.26|9667.26|9686.47|9650.47|9703.26|9667.26|9686.34|9650.34|316
1591487700000|2020-06-06 23:55:00|9686.42|9650.42|9685.65|9649.65|9690.44|9654.44|9681.08|9645.08|448
1591488000000|2020-06-07 00:00:00|9685.52|9649.52|9674.55|9638.55|9685.85|9649.85|9674.38|9638.38|342
1591488300000|2020-06-07 00:05:00|9674.48|9638.48|9663.34|9627.34|9674.55|9638.55|9662.94|9626.94|266
1591488600000|2020-06-07 00:10:00|9663.36|9627.36|9670.18|9634.18|9671.1|9635.1|9662.53|9626.53|475
1591488900000|2020-06-07 00:15:00|9669.79|9633.79|9649.34|9613.34|9670.19|9634.19|9648.94|9612.94|391
1591489200000|2020-06-07 00:20:00|9649.35|9613.35|9672.06|9636.06|9672.1|9636.1|9646.98|9610.98|480
1591489500000|2020-06-07 00:25:00|9671.94|9635.94|9674.92|9638.92|9676.46|9640.46|9668.34|9632.34|228
1591489800000|2020-06-07 00:30:00|9674.7|9638.7|9675.88|9639.88|9676.25|9640.25|9673.61|9637.61|256
1591490100000|2020-06-07 00:35:00|9675.74|9639.74|9675.81|9639.81|9680.35|9644.35|9675.74|9639.74|123
1591490400000|2020-06-07 00:40:00|9675.8|9639.8|9675.07|9639.07|9676.63|9640.63|9671.96|9635.96|158
1591490700000|2020-06-07 00:45:00|9675.06|9639.06|9679.65|9643.65|9680.79|9644.79|9674.24|9638.24|219
1591491000000|2020-06-07 00:50:00|9679.61|9643.61|9682.15|9646.15|9685.84|9649.84|9678.84|9642.84|180
1591491300000|2020-06-07 00:55:00|9682.16|9646.16|9687.32|9651.32|9687.58|9651.58|9682.14|9646.14|137
1591491600000|2020-06-07 01:00:00|9687.36|9651.36|9691.55|9655.55|9692.91|9656.91|9687.32|9651.32|212
1591491900000|2020-06-07 01:05:00|9691.67|9655.67|9669.27|9633.27|9692.03|9656.03|9667.9|9631.9|259
1591492200000|2020-06-07 01:10:00|9669.32|9633.32|9667.74|9631.74|9669.32|9633.32|9666.77|9630.77|162
1591492500000|2020-06-07 01:15:00|9667.67|9631.67|9669.08|9633.08|9669.08|9633.08|9666.66|9630.66|101
1591492800000|2020-06-07 01:20:00|9669.18|9633.18|9669.48|9633.48|9671.27|9635.27|9668.36|9632.36|60
1591493100000|2020-06-07 01:25:00|9669.47|9633.47|9668.72|9632.72|9669.47|9633.47|9666.22|9630.22|151
1591493400000|2020-06-07 01:30:00|9668.76|9632.76|9683.23|9647.23|9688.38|9652.38|9668.76|9632.76|258
1591493700000|2020-06-07 01:35:00|9683.37|9647.37|9686.91|9650.91|9687.16|9651.16|9683.36|9647.36|153
1591494000000|2020-06-07 01:40:00|9686.89|9650.89|9683.52|9647.52|9687.62|9651.62|9683.41|9647.41|121
1591494300000|2020-06-07 01:45:00|9683.56|9647.56|9688.48|9652.48|9688.49|9652.49|9676.93|9640.93|170
1591494600000|2020-06-07 01:50:00|9688.51|9652.51|9691.35|9655.35|9693.17|9657.17|9687.6|9651.6|85
1591494900000|2020-06-07 01:55:00|9691.36|9655.36|9682.82|9646.82|9693.07|9657.07|9682.05|9646.05|188
1591495200000|2020-06-07 02:00:00|9682.8|9646.8|9693.02|9657.02|9693.32|9657.32|9675.05|9639.05|193
1591495500000|2020-06-07 02:05:00|9693|9657|9708.71|9672.71|9713.52|9677.52|9691.11|9655.11|304
1591495800000|2020-06-07 02:10:00|9708.7|9672.7|9711.56|9675.56|9715.19|9679.19|9707.71|9671.71|482
1591496100000|2020-06-07 02:15:00|9711.52|9675.52|9711.83|9675.83|9716.21|9680.21|9708.81|9672.81|419
1591496400000|2020-06-07 02:20:00|9711.84|9675.84|9715.17|9679.17|9716.08|9680.08|9711.43|9675.43|184
1591496700000|2020-06-07 02:25:00|9715.16|9679.16|9709.65|9673.65|9716.19|9680.19|9706.38|9670.38|470
1591497000000|2020-06-07 02:30:00|9709.59|9673.59|9698.76|9662.76|9709.84|9673.84|9694.93|9658.93|280
1591497300000|2020-06-07 02:35:00|9698.74|9662.74|9696.51|9660.51|9698.98|9662.98|9695.07|9659.07|226
1591497600000|2020-06-07 02:40:00|9696.67|9660.67|9698.41|9662.41|9702.49|9666.49|9696.67|9660.67|298
1591497900000|2020-06-07 02:45:00|9698.25|9662.25|9700.21|9664.21|9706.76|9670.76|9698.25|9662.25|518
1591498200000|2020-06-07 02:50:00|9700.15|9664.15|9701.72|9665.72|9703.72|9667.72|9698.47|9662.47|210
1591498500000|2020-06-07 02:55:00|9701.73|9665.73|9701.43|9665.43|9703.99|9667.99|9701.43|9665.43|249
1591498800000|2020-06-07 03:00:00|9701.44|9665.44|9698.86|9662.86|9701.55|9665.55|9698.24|9662.24|133
1591499100000|2020-06-07 03:05:00|9699.52|9663.52|9698.09|9662.09|9699.65|9663.65|9696.96|9660.96|41
1591499400000|2020-06-07 03:10:00|9697.91|9661.91|9693.4|9657.4|9698.09|9662.09|9691.18|9655.18|165
1591499700000|2020-06-07 03:15:00|9693.3|9657.3|9701.26|9665.26|9701.26|9665.26|9693.04|9657.04|281
1591500000000|2020-06-07 03:20:00|9701.21|9665.21|9700.49|9664.49|9702.77|9666.77|9700.49|9664.49|544
1591500300000|2020-06-07 03:25:00|9700.59|9664.59|9698.25|9662.25|9701.58|9665.58|9695.7|9659.7|369
1591500600000|2020-06-07 03:30:00|9698.27|9662.27|9704.08|9668.08|9704.33|9668.33|9697.72|9661.72|342
1591500900000|2020-06-07 03:35:00|9704.09|9668.09|9701.82|9665.82|9704.17|9668.17|9701.67|9665.67|363
1591501200000|2020-06-07 03:40:00|9701.25|9665.25|9703.06|9667.06|9703.58|9667.58|9700.97|9664.97|176
1591501500000|2020-06-07 03:45:00|9703.05|9667.05|9709.43|9673.43|9709.67|9673.67|9703.04|9667.04|336
1591501800000|2020-06-07 03:50:00|9709.79|9673.79|9707.85|9671.85|9711.58|9675.58|9707.85|9671.85|515
1591502100000|2020-06-07 03:55:00|9707.86|9671.86|9706.02|9670.02|9708.69|9672.69|9703.18|9667.18|152
1591502400000|2020-06-07 04:00:00|9706.09|9670.09|9705.99|9669.99|9707.45|9671.45|9705.03|9669.03|127
1591502700000|2020-06-07 04:05:00|9705.87|9669.87|9722.69|9686.69|9722.69|9686.69|9705.81|9669.81|287
1591503000000|2020-06-07 04:10:00|9722.99|9686.99|9720.04|9684.04|9732.05|9696.05|9720.02|9684.02|498
1591503300000|2020-06-07 04:15:00|9720.03|9684.03|9713.35|9677.35|9720.03|9684.03|9711.21|9675.21|303
1591503600000|2020-06-07 04:20:00|9713.44|9677.44|9714.67|9678.67|9719.53|9683.53|9711.81|9675.81|334
1591503900000|2020-06-07 04:25:00|9714.7|9678.7|9711.19|9675.19|9714.7|9678.7|9711.17|9675.17|202
1591504200000|2020-06-07 04:30:00|9711.2|9675.2|9711.69|9675.69|9712.87|9676.87|9707.35|9671.35|320
1591504500000|2020-06-07 04:35:00|9711.68|9675.68|9718.23|9682.23|9718.23|9682.23|9711.26|9675.26|439
1591504800000|2020-06-07 04:40:00|9717.55|9681.55|9701.6|9665.6|9718.17|9682.17|9701.59|9665.59|363
1591505100000|2020-06-07 04:45:00|9701.59|9665.59|9704.94|9668.94|9705.11|9669.11|9698.91|9662.91|215
1591505400000|2020-06-07 04:50:00|9704.71|9668.71|9702.17|9666.17|9705.1|9669.1|9700.59|9664.59|382
1591505700000|2020-06-07 04:55:00|9702|9666|9699.48|9663.48|9703.36|9667.36|9699.24|9663.24|152
1591506000000|2020-06-07 05:00:00|9699.47|9663.47|9697.59|9661.59|9701.43|9665.43|9697.49|9661.49|163
1591506300000|2020-06-07 05:05:00|9697.6|9661.6|9703.78|9667.78|9704.97|9668.97|9696.75|9660.75|192
1591506600000|2020-06-07 05:10:00|9703.82|9667.82|9702.03|9666.03|9704.37|9668.37|9701.61|9665.61|169
1591506900000|2020-06-07 05:15:00|9702.02|9666.02|9701.33|9665.33|9702.87|9666.87|9701.01|9665.01|62
1591507200000|2020-06-07 05:20:00|9701.36|9665.36|9698.96|9662.96|9705.72|9669.72|9698.28|9662.28|152
1591507500000|2020-06-07 05:25:00|9698.38|9662.38|9692.84|9656.84|9699.3|9663.3|9692.4|9656.4|108
1591507800000|2020-06-07 05:30:00|9692.89|9656.89|9695.23|9659.23|9695.74|9659.74|9688.29|9652.29|148
1591508100000|2020-06-07 05:35:00|9695.38|9659.38|9689.23|9653.23|9695.38|9659.38|9689.23|9653.23|122
1591508400000|2020-06-07 05:40:00|9689.13|9653.13|9689.77|9653.77|9690.18|9654.18|9686.96|9650.96|184
1591508700000|2020-06-07 05:45:00|9689.83|9653.83|9689.85|9653.85|9691.78|9655.78|9689.28|9653.28|248
1591509000000|2020-06-07 05:50:00|9689.8|9653.8|9673.91|9637.91|9691.26|9655.26|9669.79|9633.79|320
1591509300000|2020-06-07 05:55:00|9673.88|9637.88|9685.43|9649.43|9685.54|9649.54|9673.88|9637.88|253
1591509600000|2020-06-07 06:00:00|9685.44|9649.44|9678.6|9642.6|9685.5|9649.5|9677.47|9641.47|142
1591509900000|2020-06-07 06:05:00|9678.58|9642.58|9681.2|9645.2|9682.84|9646.84|9678.58|9642.58|157
1591510200000|2020-06-07 06:10:00|9681.19|9645.19|9677.09|9641.09|9682.66|9646.66|9677.08|9641.08|517
1591510500000|2020-06-07 06:15:00|9678.23|9642.23|9672.77|9636.77|9678.23|9642.23|9672.6|9636.6|111
1591510800000|2020-06-07 06:20:00|9672.74|9636.74|9673.83|9637.83|9674.22|9638.22|9672.49|9636.49|246
1591511100000|2020-06-07 06:25:00|9673.82|9637.82|9685.47|9649.47|9685.47|9649.47|9672.18|9636.18|277
1591511400000|2020-06-07 06:30:00|9685.49|9649.49|9684.4|9648.4|9685.57|9649.57|9683.23|9647.23|158
1591511700000|2020-06-07 06:35:00|9684.41|9648.41|9692.32|9656.32|9692.36|9656.36|9684.41|9648.41|149
1591512000000|2020-06-07 06:40:00|9692.4|9656.4|9694.74|9658.74|9694.98|9658.98|9692.4|9656.4|84
1591512300000|2020-06-07 06:45:00|9694.46|9658.46|9688.86|9652.86|9695.23|9659.23|9688.86|9652.86|166
1591512600000|2020-06-07 06:50:00|9691.15|9655.15|9688.88|9652.88|9693.15|9657.15|9686.54|9650.54|164
1591512900000|2020-06-07 06:55:00|9688.64|9652.64|9685.12|9649.12|9689.69|9653.69|9683.71|9647.71|115
1591513200000|2020-06-07 07:00:00|9685.42|9649.42|9688.77|9652.77|9688.77|9652.77|9684.08|9648.08|138
1591513500000|2020-06-07 07:05:00|9690.62|9654.62|9689.04|9653.04|9691.13|9655.13|9687.35|9651.35|424
1591513800000|2020-06-07 07:10:00|9689.3|9653.3|9684.13|9648.13|9690.21|9654.21|9684.12|9648.12|437
1591514100000|2020-06-07 07:15:00|9684.19|9648.19|9680.41|9644.41|9685.07|9649.07|9678.46|9642.46|171
1591514400000|2020-06-07 07:20:00|9679.98|9643.98|9669.1|9633.1|9680.12|9644.12|9666.6|9630.6|183
1591514700000|2020-06-07 07:25:00|9669.24|9633.24|9669.27|9633.27|9672.67|9636.67|9655.44|9619.44|419
1591515000000|2020-06-07 07:30:00|9669.31|9633.31|9671.48|9635.48|9671.59|9635.59|9668.42|9632.42|111
1591515300000|2020-06-07 07:35:00|9671.7|9635.7|9679.59|9643.59|9679.59|9643.59|9671.47|9635.47|209
1591515600000|2020-06-07 07:40:00|9680.23|9644.23|9679.9|9643.9|9680.47|9644.47|9678.62|9642.62|261
1591515900000|2020-06-07 07:45:00|9679.91|9643.91|9683.39|9647.39|9683.39|9647.39|9678.96|9642.96|282
1591516200000|2020-06-07 07:50:00|9683.45|9647.45|9674.24|9638.24|9683.45|9647.45|9674.2|9638.2|101
1591516500000|2020-06-07 07:55:00|9674.23|9638.23|9675.58|9639.58|9675.85|9639.85|9672.39|9636.39|160
1591516800000|2020-06-07 08:00:00|9675.57|9639.57|9670.21|9634.21|9675.58|9639.58|9670.09|9634.09|310
1591517100000|2020-06-07 08:05:00|9670.1|9634.1|9689.14|9653.14|9692.18|9656.18|9666.47|9630.47|234
1591517400000|2020-06-07 08:10:00|9689.15|9653.15|9683.36|9647.36|9689.54|9653.54|9683.36|9647.36|113
1591517700000|2020-06-07 08:15:00|9683.35|9647.35|9674.95|9638.95|9683.45|9647.45|9674.66|9638.66|327
1591518000000|2020-06-07 08:20:00|9674.94|9638.94|9630.43|9594.43|9674.94|9638.94|9621.54|9585.54|532
1591518300000|2020-06-07 08:25:00|9630.39|9594.39|9634.36|9598.36|9635.76|9599.76|9625.05|9589.05|401
1591518600000|2020-06-07 08:30:00|9634.27|9598.27|9637.81|9601.81|9640.43|9604.43|9622.37|9586.37|403
1591518900000|2020-06-07 08:35:00|9637.79|9601.79|9624.82|9588.82|9638|9602|9624.65|9588.65|236
1591519200000|2020-06-07 08:40:00|9624.83|9588.83|9653.46|9617.46|9657.61|9621.61|9585.24|9549.24|593
1591519500000|2020-06-07 08:45:00|9653.27|9617.27|9674.53|9638.53|9685.33|9649.33|9652.86|9616.86|553
1591519800000|2020-06-07 08:50:00|9673.98|9637.98|9684.04|9648.04|9685.47|9649.47|9667.98|9631.98|335
1591520100000|2020-06-07 08:55:00|9684.02|9648.02|9675.98|9639.98|9686.58|9650.58|9674.84|9638.84|376
1591520400000|2020-06-07 09:00:00|9675.99|9639.99|9675.52|9639.52|9677.86|9641.86|9666.93|9630.93|227
1591520700000|2020-06-07 09:05:00|9675.03|9639.03|9680.29|9644.29|9680.68|9644.68|9674.97|9638.97|192
1591521000000|2020-06-07 09:10:00|9680.3|9644.3|9669.95|9633.95|9684.46|9648.46|9668.96|9632.96|259
1591521300000|2020-06-07 09:15:00|9669.91|9633.91|9665.46|9629.46|9671.15|9635.15|9665.22|9629.22|137
1591521600000|2020-06-07 09:20:00|9665.44|9629.44|9666.72|9630.72|9668.24|9632.24|9663.43|9627.43|125
1591521900000|2020-06-07 09:25:00|9666.6|9630.6|9659.51|9623.51|9666.83|9630.83|9656.46|9620.46|241
1591522200000|2020-06-07 09:30:00|9659.42|9623.42|9648.96|9612.96|9659.42|9623.42|9642.73|9606.73|341
1591522500000|2020-06-07 09:35:00|9649.12|9613.12|9655.42|9619.42|9657.19|9621.19|9644.86|9608.86|585
1591522800000|2020-06-07 09:40:00|9655.41|9619.41|9650.14|9614.14|9656.38|9620.38|9649.69|9613.69|222
1591523100000|2020-06-07 09:45:00|9649.17|9613.17|9652.71|9616.71|9652.91|9616.91|9646.13|9610.13|295
1591523400000|2020-06-07 09:50:00|9652.74|9616.74|9647.95|9611.95|9659.39|9623.39|9647.93|9611.93|340
1591523700000|2020-06-07 09:55:00|9647.94|9611.94|9643.37|9607.37|9648.2|9612.2|9640.06|9604.06|276
1591524000000|2020-06-07 10:00:00|9643.35|9607.35|9640.65|9604.65|9645.37|9609.37|9629.92|9593.92|334
1591524300000|2020-06-07 10:05:00|9640.99|9604.99|9641.83|9605.83|9643.67|9607.67|9638.29|9602.29|480
1591524600000|2020-06-07 10:10:00|9642.06|9606.06|9646.47|9610.47|9646.69|9610.69|9641.46|9605.46|480
1591524900000|2020-06-07 10:15:00|9646.48|9610.48|9633|9597|9646.52|9610.52|9630.35|9594.35|349
1591525200000|2020-06-07 10:20:00|9633.01|9597.01|9636.16|9600.16|9639.43|9603.43|9622.48|9586.48|338
1591525500000|2020-06-07 10:25:00|9636.15|9600.15|9636.44|9600.44|9640.74|9604.74|9632.16|9596.16|320
1591525800000|2020-06-07 10:30:00|9636.6|9600.6|9641.51|9605.51|9644.51|9608.51|9635.27|9599.27|286
1591526100000|2020-06-07 10:35:00|9641.52|9605.52|9651.92|9615.92|9652.45|9616.45|9641.44|9605.44|330
1591526400000|2020-06-07 10:40:00|9651.99|9615.99|9645.23|9609.23|9652|9616|9643.66|9607.66|207
1591526700000|2020-06-07 10:45:00|9645.24|9609.24|9649.39|9613.39|9655.63|9619.63|9644.13|9608.13|254
1591527000000|2020-06-07 10:50:00|9649.33|9613.33|9648.75|9612.75|9652.79|9616.79|9646.5|9610.5|239
1591527300000|2020-06-07 10:55:00|9648.74|9612.74|9644.54|9608.54|9651.14|9615.14|9644.26|9608.26|344
1591527600000|2020-06-07 11:00:00|9644.53|9608.53|9643.38|9607.38|9647.28|9611.28|9640.77|9604.77|206
1591527900000|2020-06-07 11:05:00|9643.43|9607.43|9643.77|9607.77|9643.97|9607.97|9640.35|9604.35|278
1591528200000|2020-06-07 11:10:00|9643.96|9607.96|9644.04|9608.04|9644.2|9608.2|9642.89|9606.89|260
1591528500000|2020-06-07 11:15:00|9644.06|9608.06|9643.73|9607.73|9645.09|9609.09|9643.19|9607.19|99
1591528800000|2020-06-07 11:20:00|9643.78|9607.78|9633.54|9597.54|9643.81|9607.81|9632|9596|222
1591529100000|2020-06-07 11:25:00|9633.86|9597.86|9625.73|9589.73|9633.86|9597.86|9624.49|9588.49|241
1591529400000|2020-06-07 11:30:00|9625.59|9589.59|9617.04|9581.04|9631.05|9595.05|9601.83|9565.83|576
1591529700000|2020-06-07 11:35:00|9617.03|9581.03|9619.29|9583.29|9623.31|9587.31|9610.84|9574.84|449
1591530000000|2020-06-07 11:40:00|9619.36|9583.36|9611.43|9575.43|9619.99|9583.99|9611.37|9575.37|407
1591530300000|2020-06-07 11:45:00|9611.38|9575.38|9614.95|9578.95|9614.95|9578.95|9604.95|9568.95|371
1591530600000|2020-06-07 11:50:00|9615.01|9579.01|9612.04|9576.04|9617.14|9581.14|9611.08|9575.08|365
1591530900000|2020-06-07 11:55:00|9611.8|9575.8|9592.24|9556.24|9614.44|9578.44|9587.97|9551.97|465
1591531200000|2020-06-07 12:00:00|9592.18|9556.18|9600.77|9564.77|9600.81|9564.81|9565.46|9529.46|469
1591531500000|2020-06-07 12:05:00|9600.74|9564.74|9600.67|9564.67|9616.13|9580.13|9598.46|9562.46|582
1591531800000|2020-06-07 12:10:00|9600.86|9564.86|9602.92|9566.92|9606.86|9570.86|9599.8|9563.8|331
1591532100000|2020-06-07 12:15:00|9602.91|9566.91|9573.72|9537.72|9603.32|9567.32|9573.47|9537.47|335
1591532400000|2020-06-07 12:20:00|9573.73|9537.73|9570.41|9534.41|9583.35|9547.35|9570.2|9534.2|549
1591532700000|2020-06-07 12:25:00|9570.46|9534.46|9536.4|9500.4|9570.46|9534.46|9513.93|9477.93|605
1591533000000|2020-06-07 12:30:00|9536.23|9500.23|9549.11|9513.11|9556.06|9520.06|9511.82|9475.82|715
1591533300000|2020-06-07 12:35:00|9549.23|9513.23|9526.21|9490.21|9549.23|9513.23|9524.32|9488.32|482
1591533600000|2020-06-07 12:40:00|9526.22|9490.22|9536.46|9500.46|9539.84|9503.84|9520.75|9484.75|513
1591533900000|2020-06-07 12:45:00|9536.41|9500.41|9541.34|9505.34|9541.34|9505.34|9527.37|9491.37|431
1591534200000|2020-06-07 12:50:00|9541.33|9505.33|9526.43|9490.43|9541.99|9505.99|9522.77|9486.77|420
1591534500000|2020-06-07 12:55:00|9526.38|9490.38|9530.95|9494.95|9532.39|9496.39|9519.95|9483.95|374
1591534800000|2020-06-07 13:00:00|9530.96|9494.96|9535.03|9499.03|9535.04|9499.04|9508.12|9472.12|457
1591535100000|2020-06-07 13:05:00|9535.18|9499.18|9542.64|9506.64|9550.3|9514.3|9532.79|9496.79|291
1591535400000|2020-06-07 13:10:00|9542.72|9506.72|9517.35|9481.35|9542.72|9506.72|9514.34|9478.34|433
1591535700000|2020-06-07 13:15:00|9517.47|9481.47|9503.63|9467.63|9517.58|9481.58|9494.82|9458.82|635
1591536000000|2020-06-07 13:20:00|9503.65|9467.65|9522.62|9486.62|9523.82|9487.82|9493.61|9457.61|470
1591536300000|2020-06-07 13:25:00|9522.56|9486.56|9509.27|9473.27|9522.74|9486.74|9506.01|9470.01|395
1591536600000|2020-06-07 13:30:00|9509.28|9473.28|9527|9491|9527.67|9491.67|9508.36|9472.36|455
1591536900000|2020-06-07 13:35:00|9526.93|9490.93|9494.77|9458.77|9526.94|9490.94|9488.29|9452.29|632
1591537200000|2020-06-07 13:40:00|9494.82|9458.82|9496.68|9460.68|9505.04|9469.04|9490.24|9454.24|511
1591537500000|2020-06-07 13:45:00|9496.61|9460.61|9483.83|9447.83|9498.49|9462.49|9483.45|9447.45|607
1591537800000|2020-06-07 13:50:00|9483.61|9447.61|9491.03|9455.03|9493.11|9457.11|9471.58|9435.58|490
1591538100000|2020-06-07 13:55:00|9491.59|9455.59|9460.16|9424.16|9494.79|9458.79|9451.84|9415.84|590
1591538400000|2020-06-07 14:00:00|9459.66|9423.66|9466.69|9430.69|9474.48|9438.48|9452.51|9416.51|616
1591538700000|2020-06-07 14:05:00|9466.68|9430.68|9473.34|9437.34|9474.83|9438.83|9417.67|9381.67|674
1591539000000|2020-06-07 14:10:00|9473.39|9437.39|9484.52|9448.52|9484.52|9448.52|9471.01|9435.01|487
1591539300000|2020-06-07 14:15:00|9484.62|9448.62|9482.11|9446.11|9490.45|9454.45|9481.41|9445.41|272
1591539600000|2020-06-07 14:20:00|9482.1|9446.1|9508.84|9472.84|9508.84|9472.84|9482.1|9446.1|330
1591539900000|2020-06-07 14:25:00|9508.85|9472.85|9509.67|9473.67|9516.06|9480.06|9502.69|9466.69|433
1591540200000|2020-06-07 14:30:00|9510.02|9474.02|9498.38|9462.38|9513.34|9477.34|9497.55|9461.55|404
1591540500000|2020-06-07 14:35:00|9498.36|9462.36|9492.93|9456.93|9498.65|9462.65|9491.15|9455.15|284
1591540800000|2020-06-07 14:40:00|9492.94|9456.94|9498.56|9462.56|9498.75|9462.75|9490.24|9454.24|362
1591541100000|2020-06-07 14:45:00|9498.11|9462.11|9491.57|9455.57|9501.64|9465.64|9491.57|9455.57|474
1591541400000|2020-06-07 14:50:00|9491.66|9455.66|9481.08|9445.08|9492.86|9456.86|9476.18|9440.18|343
1591541700000|2020-06-07 14:55:00|9481.27|9445.27|9473.9|9437.9|9481.61|9445.61|9473.82|9437.82|425
1591542000000|2020-06-07 15:00:00|9473.89|9437.89|9493.23|9457.23|9494.04|9458.04|9473.24|9437.24|370
1591542300000|2020-06-07 15:05:00|9493.21|9457.21|9496.42|9460.42|9502.87|9466.87|9492.18|9456.18|424
1591542600000|2020-06-07 15:10:00|9496.41|9460.41|9488.78|9452.78|9496.55|9460.55|9487.23|9451.23|307
1591542900000|2020-06-07 15:15:00|9488.83|9452.83|9499.61|9463.61|9499.61|9463.61|9488.83|9452.83|296
1591543200000|2020-06-07 15:20:00|9499.6|9463.6|9491.6|9455.6|9499.71|9463.71|9487.79|9451.79|386
1591543500000|2020-06-07 15:25:00|9491.61|9455.61|9490.91|9454.91|9493.4|9457.4|9488.96|9452.96|252
1591543800000|2020-06-07 15:30:00|9490.85|9454.85|9502.31|9466.31|9502.31|9466.31|9486.85|9450.85|338
1591544100000|2020-06-07 15:35:00|9502.23|9466.23|9507.47|9471.47|9508.15|9472.15|9502.23|9466.23|264
1591544400000|2020-06-07 15:40:00|9508.15|9472.15|9502.31|9466.31|9516.46|9480.46|9502.31|9466.31|314
1591544700000|2020-06-07 15:45:00|9502.32|9466.32|9506.77|9470.77|9507.91|9471.91|9500.39|9464.39|170
1591545000000|2020-06-07 15:50:00|9506.74|9470.74|9506.85|9470.85|9508.19|9472.19|9503.84|9467.84|168
1591545300000|2020-06-07 15:55:00|9507.02|9471.02|9513.73|9477.73|9513.83|9477.83|9499.24|9463.24|318
1591545600000|2020-06-07 16:00:00|9513.64|9477.64|9500.88|9464.88|9513.68|9477.68|9498.07|9462.07|422
1591545900000|2020-06-07 16:05:00|9500.87|9464.87|9500.83|9464.83|9507.19|9471.19|9498.67|9462.67|223
1591546200000|2020-06-07 16:10:00|9500.77|9464.77|9492.19|9456.19|9500.77|9464.77|9491.69|9455.69|262
1591546500000|2020-06-07 16:15:00|9492.14|9456.14|9480.31|9444.31|9495.52|9459.52|9478.53|9442.53|333
1591546800000|2020-06-07 16:20:00|9480.15|9444.15|9486.47|9450.47|9490.23|9454.23|9480.15|9444.15|342
1591547100000|2020-06-07 16:25:00|9487.59|9451.59|9481.75|9445.75|9487.72|9451.72|9481.56|9445.56|335
1591547400000|2020-06-07 16:30:00|9481.45|9445.45|9487.41|9451.41|9488.93|9452.93|9480.46|9444.46|250
1591547700000|2020-06-07 16:35:00|9487.23|9451.23|9493.87|9457.87|9496.29|9460.29|9486.68|9450.68|242
1591548000000|2020-06-07 16:40:00|9493.99|9457.99|9497.65|9461.65|9497.8|9461.8|9492.43|9456.43|298
1591548300000|2020-06-07 16:45:00|9497.63|9461.63|9494.38|9458.38|9500.2|9464.2|9489.5|9453.5|334
1591548600000|2020-06-07 16:50:00|9494.43|9458.43|9500.82|9464.82|9500.88|9464.88|9494.11|9458.11|279
1591548900000|2020-06-07 16:55:00|9500.81|9464.81|9506.93|9470.93|9506.97|9470.97|9500.68|9464.68|369
1591549200000|2020-06-07 17:00:00|9506.94|9470.94|9492.03|9456.03|9508.18|9472.18|9490.9|9454.9|309
1591549500000|2020-06-07 17:05:00|9491.8|9455.8|9495.19|9459.19|9496.66|9460.66|9490.87|9454.87|291
1591549800000|2020-06-07 17:10:00|9495.25|9459.25|9496.11|9460.11|9496.52|9460.52|9489.55|9453.55|195
1591550100000|2020-06-07 17:15:00|9496.13|9460.13|9497.31|9461.31|9501.74|9465.74|9496.13|9460.13|277
1591550400000|2020-06-07 17:20:00|9497.15|9461.15|9491.5|9455.5|9497.33|9461.33|9490.21|9454.21|156
1591550700000|2020-06-07 17:25:00|9490.98|9454.98|9493.05|9457.05|9493.51|9457.51|9487.43|9451.43|157
1591551000000|2020-06-07 17:30:00|9492.33|9456.33|9507.88|9471.88|9508.82|9472.82|9492.33|9456.33|152
1591551300000|2020-06-07 17:35:00|9507.69|9471.69|9507.22|9471.22|9508.52|9472.52|9506.63|9470.63|204
1591551600000|2020-06-07 17:40:00|9507.23|9471.23|9504.28|9468.28|9511.13|9475.13|9503.45|9467.45|324
1591551900000|2020-06-07 17:45:00|9503.98|9467.98|9504.64|9468.64|9504.89|9468.89|9500.53|9464.53|218
1591552200000|2020-06-07 17:50:00|9504.6|9468.6|9507.09|9471.09|9508.39|9472.39|9504.6|9468.6|179
1591552500000|2020-06-07 17:55:00|9506.97|9470.97|9518.7|9482.7|9518.91|9482.91|9506.97|9470.97|208
1591552800000|2020-06-07 18:00:00|9518.54|9482.54|9515.47|9479.47|9518.7|9482.7|9515.1|9479.1|147
1591553100000|2020-06-07 18:05:00|9515.36|9479.36|9516.35|9480.35|9517.88|9481.88|9514.21|9478.21|85
1591553400000|2020-06-07 18:10:00|9516.6|9480.6|9525.72|9489.72|9525.92|9489.92|9516.46|9480.46|142
1591553700000|2020-06-07 18:15:00|9525.2|9489.2|9536.11|9500.11|9536.11|9500.11|9525.2|9489.2|311
1591554000000|2020-06-07 18:20:00|9536.13|9500.13|9542.62|9506.62|9542.62|9506.62|9534.26|9498.26|264
1591554300000|2020-06-07 18:25:00|9541.64|9505.64|9541.64|9505.64|9542.91|9506.91|9538.55|9502.55|349
1591554600000|2020-06-07 18:30:00|9541.81|9505.81|9552.45|9516.45|9557.13|9521.13|9541.73|9505.73|228
1591554900000|2020-06-07 18:35:00|9552.46|9516.46|9552.92|9516.92|9553.74|9517.74|9548.33|9512.33|349
1591555200000|2020-06-07 18:40:00|9552.93|9516.93|9553.48|9517.48|9558.32|9522.32|9552.65|9516.65|277
1591555500000|2020-06-07 18:45:00|9552.65|9516.65|9553.38|9517.38|9559.02|9523.02|9552.65|9516.65|176
1591555800000|2020-06-07 18:50:00|9553.41|9517.41|9553.54|9517.54|9554.22|9518.22|9551.8|9515.8|115
1591556100000|2020-06-07 18:55:00|9553.5|9517.5|9553.48|9517.48|9555.57|9519.57|9553.31|9517.31|130
1591556400000|2020-06-07 19:00:00|9553.39|9517.39|9554.14|9518.14|9555.03|9519.03|9553.39|9517.39|130
1591556700000|2020-06-07 19:05:00|9555.14|9519.14|9557.5|9521.5|9557.58|9521.58|9554.09|9518.09|242
1591557000000|2020-06-07 19:10:00|9557.48|9521.48|9553.12|9517.12|9557.7|9521.7|9550.27|9514.27|279
1591557300000|2020-06-07 19:15:00|9553.14|9517.14|9557|9521|9558.62|9522.62|9542.32|9506.32|362
1591557600000|2020-06-07 19:20:00|9557.01|9521.01|9560.21|9524.21|9561.26|9525.26|9556.11|9520.11|140
1591557900000|2020-06-07 19:25:00|9560.44|9524.44|9569.4|9533.4|9577.97|9541.97|9560.44|9524.44|267
1591558200000|2020-06-07 19:30:00|9569.42|9533.42|9604.22|9568.22|9621.43|9585.43|9569.18|9533.18|379
1591558500000|2020-06-07 19:35:00|9604.17|9568.17|9619.18|9583.18|9621.01|9585.01|9602.83|9566.83|541
1591558800000|2020-06-07 19:40:00|9619.46|9583.46|9685.66|9649.66|9694.53|9658.53|9619.18|9583.18|668
1591559100000|2020-06-07 19:45:00|9686.73|9650.73|9688.27|9652.27|9699.11|9663.11|9680.32|9644.32|721
1591559400000|2020-06-07 19:50:00|9688.28|9652.28|9771.71|9735.71|9775.79|9739.79|9686.66|9650.66|708
1591559700000|2020-06-07 19:55:00|9771.7|9735.7|9800.26|9764.26|9827.14|9791.14|9771.1|9735.1|808
1591560000000|2020-06-07 20:00:00|9800.01|9764.01|9771.4|9735.4|9826.55|9790.55|9769.02|9733.02|756
1591560300000|2020-06-07 20:05:00|9771.06|9735.06|9785.93|9749.93|9798.15|9762.15|9765.65|9729.65|635
1591560600000|2020-06-07 20:10:00|9785.72|9749.72|9768.35|9732.35|9786.35|9750.35|9758.5|9722.5|594
1591560900000|2020-06-07 20:15:00|9768.37|9732.37|9775.49|9739.49|9785.08|9749.08|9768.37|9732.37|493
1591561200000|2020-06-07 20:20:00|9775.5|9739.5|9756.86|9720.86|9775.5|9739.5|9756.23|9720.23|340
1591561500000|2020-06-07 20:25:00|9756.22|9720.22|9752.07|9716.07|9763.17|9727.17|9749.7|9713.7|431
1591561800000|2020-06-07 20:30:00|9751.92|9715.92|9749.19|9713.19|9754.69|9718.69|9746.52|9710.52|462
1591562100000|2020-06-07 20:35:00|9749.15|9713.15|9755.65|9719.65|9758.56|9722.56|9749.15|9713.15|278
1591562400000|2020-06-07 20:40:00|9755.58|9719.58|9745.25|9709.25|9756.75|9720.75|9740.57|9704.57|247
1591562700000|2020-06-07 20:45:00|9745.3|9709.3|9727.35|9691.35|9745.41|9709.41|9725.01|9689.01|501
1591563000000|2020-06-07 20:50:00|9727.5|9691.5|9709.95|9673.95|9728.41|9692.41|9708.71|9672.71|491
1591563300000|2020-06-07 20:55:00|9708.9|9672.9|9748|9712|9748.6|9712.6|9707.88|9671.88|390
1591563600000|2020-06-07 21:00:00|9747.91|9711.91|9727.17|9691.17|9751.41|9715.41|9726.48|9690.48|331
1591563900000|2020-06-07 21:05:00|9727.3|9691.3|9735.06|9699.06|9737.31|9701.31|9726.62|9690.62|283
1591564200000|2020-06-07 21:10:00|9733.93|9697.93|9729.55|9693.55|9733.93|9697.93|9723.33|9687.33|280
1591564500000|2020-06-07 21:15:00|9729.73|9693.73|9721.02|9685.02|9735.6|9699.6|9720.24|9684.24|280
1591564800000|2020-06-07 21:20:00|9720.6|9684.6|9724.73|9688.73|9729.09|9693.09|9719.83|9683.83|334
1591565100000|2020-06-07 21:25:00|9724.63|9688.63|9721.2|9685.2|9724.8|9688.8|9720.28|9684.28|186
1591565400000|2020-06-07 21:30:00|9721.23|9685.23|9738.08|9702.08|9738.08|9702.08|9720.96|9684.96|139
1591565700000|2020-06-07 21:35:00|9738.09|9702.09|9738.28|9702.28|9748|9712|9737.97|9701.97|138
1591566000000|2020-06-07 21:40:00|9738.24|9702.24|9740.52|9704.52|9742.93|9706.93|9738.02|9702.02|67
1591566300000|2020-06-07 21:45:00|9742.7|9706.7|9736.05|9700.05|9742.7|9706.7|9736.05|9700.05|120
1591566600000|2020-06-07 21:50:00|9735.63|9699.63|9726.73|9690.73|9735.63|9699.63|9724.97|9688.97|102
1591566900000|2020-06-07 21:55:00|9726.71|9690.71|9729.18|9693.18|9729.76|9693.76|9726.66|9690.66|83
1591567200000|2020-06-07 22:00:00|9729.19|9693.19|9744.57|9708.57|9746.34|9710.34|9729.19|9693.19|219
1591567500000|2020-06-07 22:05:00|9744.12|9708.12|9740.58|9704.58|9746.54|9710.54|9738.76|9702.76|254
1591567800000|2020-06-07 22:10:00|9740.21|9704.21|9745.1|9709.1|9745.6|9709.6|9737.9|9701.9|294
1591568100000|2020-06-07 22:15:00|9745.5|9709.5|9761.14|9725.14|9774.33|9738.33|9745.5|9709.5|491
1591568400000|2020-06-07 22:20:00|9762.01|9726.01|9755.48|9719.48|9763.53|9727.53|9751.89|9715.89|396
1591568700000|2020-06-07 22:25:00|9755.52|9719.52|9758.42|9722.42|9758.59|9722.59|9751.69|9715.69|215
1591569000000|2020-06-07 22:30:00|9758.32|9722.32|9765.56|9729.56|9772.05|9736.05|9758.32|9722.32|212
1591569300000|2020-06-07 22:35:00|9765.38|9729.38|9771.17|9735.17|9772.38|9736.38|9764.81|9728.81|120
1591569600000|2020-06-07 22:40:00|9771.32|9735.32|9787.54|9751.54|9789.76|9753.76|9769.05|9733.05|378
1591569900000|2020-06-07 22:45:00|9787.25|9751.25|9794.2|9758.2|9795.26|9759.26|9785.52|9749.52|261
1591570200000|2020-06-07 22:50:00|9793.72|9757.72|9765.27|9729.27|9794.59|9758.59|9765.21|9729.21|384
1591570500000|2020-06-07 22:55:00|9767.39|9731.39|9776.53|9740.53|9778.95|9742.95|9765.55|9729.55|275
1591570800000|2020-06-07 23:00:00|9780.39|9744.39|9786.98|9750.98|9800.64|9764.64|9780.39|9744.39|216
1591571100000|2020-06-07 23:05:00|9787.09|9751.09|9786.3|9750.3|9795.5|9759.5|9785.96|9749.96|286
1591571400000|2020-06-07 23:10:00|9786.57|9750.57|9765.01|9729.01|9787.03|9751.03|9764.78|9728.78|253
1591571700000|2020-06-07 23:15:00|9765.31|9729.31|9761.4|9725.4|9770.72|9734.72|9760.06|9724.06|240
1591572000000|2020-06-07 23:20:00|9761.13|9725.13|9766.99|9730.99|9778.87|9742.87|9757.99|9721.99|230
1591572300000|2020-06-07 23:25:00|9766.98|9730.98|9764.38|9728.38|9767.1|9731.1|9758.53|9722.53|169
1591572600000|2020-06-07 23:30:00|9764.31|9728.31|9760.47|9724.47|9767.32|9731.32|9759.82|9723.82|219
1591572900000|2020-06-07 23:35:00|9761.05|9725.05|9757.61|9721.61|9761.8|9725.8|9757.6|9721.6|217
1591573200000|2020-06-07 23:40:00|9758.08|9722.08|9762.64|9726.64|9763.96|9727.96|9757.31|9721.31|179
1591573500000|2020-06-07 23:45:00|9762.99|9726.99|9770.63|9734.63|9772|9736|9762.28|9726.28|180
1591573800000|2020-06-07 23:50:00|9770.64|9734.64|9764.35|9728.35|9770.64|9734.64|9764|9728|102
1591574100000|2020-06-07 23:55:00|9764.34|9728.34|9772.15|9736.15|9773.61|9737.61|9763.89|9727.89|204
1591574400000|2020-06-08 00:00:00|9772.08|9736.08|9797.34|9761.34|9801.85|9765.85|9771.91|9735.91|332
1591574700000|2020-06-08 00:05:00|9797.42|9761.42|9776.97|9740.97|9797.68|9761.68|9776.29|9740.29|257
1591575000000|2020-06-08 00:10:00|9777.06|9741.06|9764.77|9728.77|9778.93|9742.93|9764.29|9728.29|201
1591575300000|2020-06-08 00:15:00|9764.85|9728.85|9766.56|9730.56|9768.52|9732.52|9763.83|9727.83|393
1591575600000|2020-06-08 00:20:00|9766.29|9730.29|9781.85|9745.85|9785.5|9749.5|9764.54|9728.54|420
1591575900000|2020-06-08 00:25:00|9781.96|9745.96|9790.19|9754.19|9791.75|9755.75|9781.48|9745.48|272
1591576200000|2020-06-08 00:30:00|9790.21|9754.21|9785.05|9749.05|9793.64|9757.64|9782.12|9746.12|321
1591576500000|2020-06-08 00:35:00|9785.04|9749.04|9778.41|9742.41|9785.45|9749.45|9774.61|9738.61|187
1591576800000|2020-06-08 00:40:00|9778.25|9742.25|9780.29|9744.29|9788.15|9752.15|9777.06|9741.06|242
1591577100000|2020-06-08 00:45:00|9780.19|9744.19|9777.79|9741.79|9783.22|9747.22|9777.38|9741.38|220
1591577400000|2020-06-08 00:50:00|9777.82|9741.82|9775.53|9739.53|9779.36|9743.36|9774.91|9738.91|146
1591577700000|2020-06-08 00:55:00|9775.39|9739.39|9788.18|9752.18|9788.21|9752.21|9773.37|9737.37|205
1591578000000|2020-06-08 01:00:00|9788.16|9752.16|9795.39|9759.39|9795.93|9759.93|9788.14|9752.14|262
1591578300000|2020-06-08 01:05:00|9795.34|9759.34|9779.12|9743.12|9796.42|9760.42|9779.05|9743.05|267
1591578600000|2020-06-08 01:10:00|9779.87|9743.87|9775.92|9739.92|9780.13|9744.13|9773.16|9737.16|259
1591578900000|2020-06-08 01:15:00|9775.78|9739.78|9767.86|9731.86|9775.78|9739.78|9767.28|9731.28|274
1591579200000|2020-06-08 01:20:00|9768.16|9732.16|9785.42|9749.42|9788.57|9752.57|9768.16|9732.16|190
1591579500000|2020-06-08 01:25:00|9785.36|9749.36|9775.24|9739.24|9785.49|9749.49|9773.77|9737.77|223
1591579800000|2020-06-08 01:30:00|9775.28|9739.28|9771.57|9735.57|9777.4|9741.4|9769.82|9733.82|177
1591580100000|2020-06-08 01:35:00|9771.32|9735.32|9781.03|9745.03|9782.05|9746.05|9768.73|9732.73|160
1591580400000|2020-06-08 01:40:00|9781.06|9745.06|9784.76|9748.76|9787.26|9751.26|9780.36|9744.36|171
1591580700000|2020-06-08 01:45:00|9784.75|9748.75|9784|9748|9784.95|9748.95|9783.13|9747.13|121
1591581000000|2020-06-08 01:50:00|9784.05|9748.05|9767.72|9731.72|9784.36|9748.36|9767.72|9731.72|209
1591581300000|2020-06-08 01:55:00|9767.73|9731.73|9770.39|9734.39|9777.19|9741.19|9766.77|9730.77|264
1591581600000|2020-06-08 02:00:00|9770.28|9734.28|9771.05|9735.05|9774.97|9738.97|9769.42|9733.42|120
1591581900000|2020-06-08 02:05:00|9770.99|9734.99|9771.61|9735.61|9773.58|9737.58|9770.15|9734.15|131
1591582200000|2020-06-08 02:10:00|9771.65|9735.65|9775.45|9739.45|9776.95|9740.95|9770.2|9734.2|123
1591582500000|2020-06-08 02:15:00|9775.44|9739.44|9774.87|9738.87|9776.55|9740.55|9774.31|9738.31|51
1591582800000|2020-06-08 02:20:00|9774.84|9738.84|9764.52|9728.52|9774.94|9738.94|9764.41|9728.41|69
1591583100000|2020-06-08 02:25:00|9764.47|9728.47|9766.74|9730.74|9766.88|9730.88|9762.68|9726.68|76
1591583400000|2020-06-08 02:30:00|9766.82|9730.82|9767.34|9731.34|9768.32|9732.32|9765.51|9729.51|261
1591583700000|2020-06-08 02:35:00|9767.85|9731.85|9744.22|9708.22|9767.85|9731.85|9743.41|9707.41|350
1591584000000|2020-06-08 02:40:00|9743.44|9707.44|9743.3|9707.3|9746.83|9710.83|9738.31|9702.31|370
1591584300000|2020-06-08 02:45:00|9743.28|9707.28|9745.32|9709.32|9748.51|9712.51|9740.15|9704.15|432
1591584600000|2020-06-08 02:50:00|9745.33|9709.33|9744.53|9708.53|9750.07|9714.07|9743.68|9707.68|256
1591584900000|2020-06-08 02:55:00|9745.44|9709.44|9741.1|9705.1|9746.1|9710.1|9732.38|9696.38|251
1591585200000|2020-06-08 03:00:00|9741.34|9705.34|9740.24|9704.24|9741.65|9705.65|9738.55|9702.55|166
1591585500000|2020-06-08 03:05:00|9740.3|9704.3|9745.56|9709.56|9745.8|9709.8|9740.3|9704.3|116
1591585800000|2020-06-08 03:10:00|9745.44|9709.44|9745.5|9709.5|9746.17|9710.17|9744.94|9708.94|118
1591586100000|2020-06-08 03:15:00|9745.48|9709.48|9745.41|9709.41|9746.9|9710.9|9744.87|9708.87|60
1591586400000|2020-06-08 03:20:00|9745.42|9709.42|9744.95|9708.95|9746.42|9710.42|9744.95|9708.95|49
1591586700000|2020-06-08 03:25:00|9744.58|9708.58|9743.65|9707.65|9745.08|9709.08|9743.65|9707.65|79
1591587000000|2020-06-08 03:30:00|9743.74|9707.74|9745.32|9709.32|9745.49|9709.49|9741.51|9705.51|119
1591587300000|2020-06-08 03:35:00|9745.36|9709.36|9737.13|9701.13|9745.36|9709.36|9736.25|9700.25|181
1591587600000|2020-06-08 03:40:00|9737.12|9701.12|9736.28|9700.28|9737.45|9701.45|9736.1|9700.1|48
1591587900000|2020-06-08 03:45:00|9736.16|9700.16|9734.78|9698.78|9736.16|9700.16|9733.93|9697.93|77
1591588200000|2020-06-08 03:50:00|9734.96|9698.96|9740.8|9704.8|9741.72|9705.72|9734.78|9698.78|128
1591588500000|2020-06-08 03:55:00|9741.82|9705.82|9744.28|9708.28|9745.44|9709.44|9741.82|9705.82|107
1591588800000|2020-06-08 04:00:00|9744.3|9708.3|9770.32|9734.32|9770.42|9734.42|9742.82|9706.82|170
1591589100000|2020-06-08 04:05:00|9770.34|9734.34|9764.43|9728.43|9771.6|9735.6|9764.43|9728.43|214
1591589400000|2020-06-08 04:10:00|9764.88|9728.88|9767.21|9731.21|9768.36|9732.36|9764.19|9728.19|173
1591589700000|2020-06-08 04:15:00|9767.12|9731.12|9768.7|9732.7|9769.5|9733.5|9766.52|9730.52|196
1591590000000|2020-06-08 04:20:00|9768.79|9732.79|9770.73|9734.73|9771.35|9735.35|9768.79|9732.79|202
1591590300000|2020-06-08 04:25:00|9771.15|9735.15|9771.15|9735.15|9771.15|9735.15|9770.73|9734.73|8
1591590600000|2020-06-08 04:30:00|9773.02|9737.02|9774.48|9738.48|9776.6|9740.6|9771.78|9735.78|70
1591590900000|2020-06-08 04:35:00|9774.05|9738.05|9771.65|9735.65|9776.61|9740.61|9770.69|9734.69|131
1591591200000|2020-06-08 04:40:00|9771.24|9735.24|9766.6|9730.6|9771.27|9735.27|9765.37|9729.37|98
1591591500000|2020-06-08 04:45:00|9766.27|9730.27|9766.68|9730.68|9769.71|9733.71|9765.9|9729.9|120
1591591800000|2020-06-08 04:50:00|9766.37|9730.37|9764.34|9728.34|9766.68|9730.68|9763.57|9727.57|107
1591592100000|2020-06-08 04:55:00|9764.26|9728.26|9759.05|9723.05|9764.33|9728.33|9758.42|9722.42|144
1591592400000|2020-06-08 05:00:00|9759.06|9723.06|9754.7|9718.7|9759.29|9723.29|9754.66|9718.66|78
1591592700000|2020-06-08 05:05:00|9753.58|9717.58|9751.43|9715.43|9756.05|9720.05|9751.21|9715.21|78
1591593000000|2020-06-08 05:10:00|9750.61|9714.61|9752.8|9716.8|9756.04|9720.04|9750.61|9714.61|124
1591593300000|2020-06-08 05:15:00|9752.43|9716.43|9749.96|9713.96|9753.35|9717.35|9749.96|9713.96|106
1591593600000|2020-06-08 05:20:00|9749.91|9713.91|9749.65|9713.65|9751.43|9715.43|9749.24|9713.24|46
1591593900000|2020-06-08 05:25:00|9749.66|9713.66|9759.64|9723.64|9759.64|9723.64|9749.65|9713.65|115
1591594200000|2020-06-08 05:30:00|9758.75|9722.75|9766.23|9730.23|9767.65|9731.65|9758.75|9722.75|170
1591594500000|2020-06-08 05:35:00|9766.18|9730.18|9762.33|9726.33|9767.83|9731.83|9761.97|9725.97|118
1591594800000|2020-06-08 05:40:00|9762.78|9726.78|9761.5|9725.5|9763.26|9727.26|9760.49|9724.49|117
1591595100000|2020-06-08 05:45:00|9761.51|9725.51|9764.17|9728.17|9766.28|9730.28|9761.51|9725.51|193
1591595400000|2020-06-08 05:50:00|9764.7|9728.7|9771.82|9735.82|9773.88|9737.88|9763.41|9727.41|174
1591595700000|2020-06-08 05:55:00|9770.36|9734.36|9771.52|9735.52|9771.52|9735.52|9767.3|9731.3|113
1591596000000|2020-06-08 06:00:00|9771.51|9735.51|9770.07|9734.07|9772.63|9736.63|9769.85|9733.85|99
1591596300000|2020-06-08 06:05:00|9770.12|9734.12|9760.65|9724.65|9770.12|9734.12|9760.05|9724.05|77
1591596600000|2020-06-08 06:10:00|9760.13|9724.13|9752.63|9716.63|9760.25|9724.25|9752.61|9716.61|99
1591596900000|2020-06-08 06:15:00|9752.34|9716.34|9747.83|9711.83|9752.43|9716.43|9747.61|9711.61|46
1591597200000|2020-06-08 06:20:00|9747.82|9711.82|9753.47|9717.47|9755.73|9719.73|9747.74|9711.74|75
1591597500000|2020-06-08 06:25:00|9753.48|9717.48|9761.33|9725.33|9763.15|9727.15|9753.48|9717.48|93
1591597800000|2020-06-08 06:30:00|9761.36|9725.36|9757.96|9721.96|9761.82|9725.82|9757.92|9721.92|153
1591598100000|2020-06-08 06:35:00|9758.03|9722.03|9754.56|9718.56|9758.13|9722.13|9754.4|9718.4|111
1591598400000|2020-06-08 06:40:00|9754.54|9718.54|9744.8|9708.8|9754.66|9718.66|9744.75|9708.75|128
1591598700000|2020-06-08 06:45:00|9744.81|9708.81|9742.84|9706.84|9744.84|9708.84|9742.12|9706.12|124
1591599000000|2020-06-08 06:50:00|9742.83|9706.83|9746.31|9710.31|9747.57|9711.57|9742.83|9706.83|54
1591599300000|2020-06-08 06:55:00|9746.4|9710.4|9748.48|9712.48|9750.12|9714.12|9745.95|9709.95|271
1591599600000|2020-06-08 07:00:00|9748.53|9712.53|9748.47|9712.47|9750.06|9714.06|9747.85|9711.85|104
1591599900000|2020-06-08 07:05:00|9748.48|9712.48|9756.9|9720.9|9757.31|9721.31|9748.48|9712.48|123
1591600200000|2020-06-08 07:10:00|9756.91|9720.91|9754.54|9718.54|9757.22|9721.22|9754.54|9718.54|104
1591600500000|2020-06-08 07:15:00|9754.31|9718.31|9755.37|9719.37|9755.96|9719.96|9753.15|9717.15|237
1591600800000|2020-06-08 07:20:00|9755.45|9719.45|9758.47|9722.47|9758.48|9722.48|9755.45|9719.45|85
1591601100000|2020-06-08 07:25:00|9757.91|9721.91|9754.24|9718.24|9757.91|9721.91|9754.23|9718.23|64
1591601400000|2020-06-08 07:30:00|9754.25|9718.25|9751.2|9715.2|9754.25|9718.25|9749.98|9713.98|71
1591601700000|2020-06-08 07:35:00|9751.21|9715.21|9749.76|9713.76|9752.12|9716.12|9749.45|9713.45|79
1591602000000|2020-06-08 07:40:00|9747.16|9711.16|9747.88|9711.88|9749.26|9713.26|9745.98|9709.98|86
1591602300000|2020-06-08 07:45:00|9747.75|9711.75|9744.29|9708.29|9748.32|9712.32|9742.48|9706.48|144
1591602600000|2020-06-08 07:50:00|9743.82|9707.82|9743.71|9707.71|9745.44|9709.44|9742.73|9706.73|144
1591602900000|2020-06-08 07:55:00|9743.72|9707.72|9747.72|9711.72|9748.06|9712.06|9742.33|9706.33|225
1591603200000|2020-06-08 08:00:00|9748.34|9712.34|9757.72|9721.72|9757.72|9721.72|9747.57|9711.57|369
1591603500000|2020-06-08 08:05:00|9757.73|9721.73|9757.05|9721.05|9758.61|9722.61|9756.64|9720.64|216
1591603800000|2020-06-08 08:10:00|9757|9721|9750.05|9714.05|9757.21|9721.21|9749.74|9713.74|90
1591604100000|2020-06-08 08:15:00|9749.83|9713.83|9694.83|9658.83|9749.99|9713.99|9667.51|9631.51|533
1591604400000|2020-06-08 08:20:00|9694.86|9658.86|9703.69|9667.69|9704.71|9668.71|9690.43|9654.43|416
1591604700000|2020-06-08 08:25:00|9703.27|9667.27|9697.5|9661.5|9703.89|9667.89|9693.59|9657.59|360
1591605000000|2020-06-08 08:30:00|9697.49|9661.49|9689.97|9653.97|9697.57|9661.57|9689.95|9653.95|163
1591605300000|2020-06-08 08:35:00|9689.95|9653.95|9699.83|9663.83|9699.83|9663.83|9689.22|9653.22|151
1591605600000|2020-06-08 08:40:00|9699.88|9663.88|9708.78|9672.78|9709.08|9673.08|9699.87|9663.87|91
1591605900000|2020-06-08 08:45:00|9709.35|9673.35|9709.8|9673.8|9710.51|9674.51|9708.44|9672.44|50
1591606200000|2020-06-08 08:50:00|9709.75|9673.75|9708|9672|9709.95|9673.95|9707.93|9671.93|50
1591606500000|2020-06-08 08:55:00|9707.95|9671.95|9710.05|9674.05|9710.35|9674.35|9707.93|9671.93|54
1591606800000|2020-06-08 09:00:00|9709.05|9673.05|9711.89|9675.89|9712.16|9676.16|9709.05|9673.05|47
1591607100000|2020-06-08 09:05:00|9712.51|9676.51|9719.65|9683.65|9719.65|9683.65|9711.66|9675.66|220
1591607400000|2020-06-08 09:10:00|9718.94|9682.94|9726.01|9690.01|9726.52|9690.52|9718.45|9682.45|105
1591607700000|2020-06-08 09:15:00|9726.58|9690.58|9726.44|9690.44|9727.15|9691.15|9721.54|9685.54|200
1591608000000|2020-06-08 09:20:00|9726.42|9690.42|9745.13|9709.13|9815.2|9779.2|9726.41|9690.41|547
1591608300000|2020-06-08 09:25:00|9744.8|9708.8|9748.27|9712.27|9763.48|9727.48|9737.81|9701.81|565
1591608600000|2020-06-08 09:30:00|9748.21|9712.21|9766.58|9730.58|9770.09|9734.09|9748.21|9712.21|215
1591608900000|2020-06-08 09:35:00|9766.71|9730.71|9768.28|9732.28|9775.05|9739.05|9766.69|9730.69|429
1591609200000|2020-06-08 09:40:00|9768.27|9732.27|9779.15|9743.15|9782.52|9746.52|9767.13|9731.13|472
1591609500000|2020-06-08 09:45:00|9779.03|9743.03|9766.15|9730.15|9780.28|9744.28|9765|9729|422
1591609800000|2020-06-08 09:50:00|9766.19|9730.19|9771.75|9735.75|9772.15|9736.15|9766.15|9730.15|242
1591610100000|2020-06-08 09:55:00|9771.52|9735.52|9769.71|9733.71|9771.52|9735.52|9765.78|9729.78|204
1591610400000|2020-06-08 10:00:00|9769.83|9733.83|9773.72|9737.72|9775.45|9739.45|9769.69|9733.69|134
1591610700000|2020-06-08 10:05:00|9773.8|9737.8|9765.03|9729.03|9774.31|9738.31|9764.58|9728.58|98
1591611000000|2020-06-08 10:10:00|9764.55|9728.55|9760.7|9724.7|9765.03|9729.03|9759.35|9723.35|152
1591611300000|2020-06-08 10:15:00|9760.58|9724.58|9760.91|9724.91|9766.31|9730.31|9759.82|9723.82|109
1591611600000|2020-06-08 10:20:00|9760.96|9724.96|9762.15|9726.15|9762.55|9726.55|9760.95|9724.95|103
1591611900000|2020-06-08 10:25:00|9761.6|9725.6|9760.25|9724.25|9762.6|9726.6|9760.2|9724.2|49
1591612200000|2020-06-08 10:30:00|9760.2|9724.2|9755.95|9719.95|9760.2|9724.2|9755.31|9719.31|66
1591612500000|2020-06-08 10:35:00|9755.94|9719.94|9763.95|9727.95|9764.11|9728.11|9754.25|9718.25|93
1591612800000|2020-06-08 10:40:00|9764.08|9728.08|9773.74|9737.74|9774.01|9738.01|9764.08|9728.08|153
1591613100000|2020-06-08 10:45:00|9773.71|9737.71|9771.05|9735.05|9775.36|9739.36|9769.78|9733.78|79
1591613400000|2020-06-08 10:50:00|9770.76|9734.76|9759.71|9723.71|9770.76|9734.76|9759.49|9723.49|119
1591613700000|2020-06-08 10:55:00|9759.7|9723.7|9756.16|9720.16|9759.7|9723.7|9752.6|9716.6|119
1591614000000|2020-06-08 11:00:00|9756.15|9720.15|9758.45|9722.45|9758.75|9722.75|9756.15|9720.15|93
1591614300000|2020-06-08 11:05:00|9758.49|9722.49|9762.15|9726.15|9762.32|9726.32|9755.29|9719.29|262
1591614600000|2020-06-08 11:10:00|9762.2|9726.2|9760.97|9724.97|9762.4|9726.4|9759.75|9723.75|82
1591614900000|2020-06-08 11:15:00|9761.09|9725.09|9759.53|9723.53|9761.66|9725.66|9759.36|9723.36|57
1591615200000|2020-06-08 11:20:00|9759.51|9723.51|9762.85|9726.85|9762.85|9726.85|9759.51|9723.51|84
1591615500000|2020-06-08 11:25:00|9762.86|9726.86|9760.91|9724.91|9763.09|9727.09|9760.63|9724.63|92
1591615800000|2020-06-08 11:30:00|9760.99|9724.99|9756.06|9720.06|9761.33|9725.33|9751.74|9715.74|153
1591616100000|2020-06-08 11:35:00|9756.04|9720.04|9752.77|9716.77|9756.06|9720.06|9749.88|9713.88|110
1591616400000|2020-06-08 11:40:00|9752.79|9716.79|9749.22|9713.22|9752.79|9716.79|9748.7|9712.7|381
1591616700000|2020-06-08 11:45:00|9749.25|9713.25|9749.27|9713.27|9752.06|9716.06|9748.65|9712.65|201
1591617000000|2020-06-08 11:50:00|9749.24|9713.24|9758.21|9722.21|9758.49|9722.49|9748.81|9712.81|87
1591617300000|2020-06-08 11:55:00|9758.95|9722.95|9761.24|9725.24|9761.24|9725.24|9753.8|9717.8|178
1591617600000|2020-06-08 12:00:00|9762.14|9726.14|9761.52|9725.52|9762.48|9726.48|9758.74|9722.74|124
1591617900000|2020-06-08 12:05:00|9761.09|9725.09|9764.07|9728.07|9764.1|9728.1|9760.88|9724.88|97
1591618200000|2020-06-08 12:10:00|9763.92|9727.92|9770.97|9734.97|9771.01|9735.01|9763.69|9727.69|154
1591618500000|2020-06-08 12:15:00|9770.71|9734.71|9759.71|9723.71|9771.27|9735.27|9757.17|9721.17|119
1591618800000|2020-06-08 12:20:00|9759.55|9723.55|9754.97|9718.97|9759.71|9723.71|9752.69|9716.69|263
1591619100000|2020-06-08 12:25:00|9754.68|9718.68|9760.39|9724.39|9760.39|9724.39|9752.44|9716.44|85
1591619400000|2020-06-08 12:30:00|9760.16|9724.16|9756.81|9720.81|9762.75|9726.75|9756.38|9720.38|188
1591619700000|2020-06-08 12:35:00|9756.7|9720.7|9756.61|9720.61|9759.2|9723.2|9755.97|9719.97|159
1591620000000|2020-06-08 12:40:00|9756.58|9720.58|9754.6|9718.6|9756.65|9720.65|9754.48|9718.48|75
1591620300000|2020-06-08 12:45:00|9754.59|9718.59|9753.2|9717.2|9754.63|9718.63|9751.3|9715.3|99
1591620600000|2020-06-08 12:50:00|9753.15|9717.15|9750.21|9714.21|9753.15|9717.15|9748.83|9712.83|161
1591620900000|2020-06-08 12:55:00|9750.29|9714.29|9743.88|9707.88|9751.06|9715.06|9743.43|9707.43|173
1591621200000|2020-06-08 13:00:00|9742.8|9706.8|9729.9|9693.9|9743.09|9707.09|9728.31|9692.31|344
1591621500000|2020-06-08 13:05:00|9731.55|9695.55|9738.41|9702.41|9738.41|9702.41|9729.9|9693.9|137
1591621800000|2020-06-08 13:10:00|9738.44|9702.44|9736.94|9700.94|9739.63|9703.63|9735.86|9699.86|120
1591622100000|2020-06-08 13:15:00|9736.85|9700.85|9734.71|9698.71|9736.98|9700.98|9714.75|9678.75|229
1591622400000|2020-06-08 13:20:00|9734.69|9698.69|9748.96|9712.96|9749.01|9713.01|9734.69|9698.69|197
1591622700000|2020-06-08 13:25:00|9749.03|9713.03|9745.08|9709.08|9750.82|9714.82|9744.8|9708.8|228
1591623000000|2020-06-08 13:30:00|9745.11|9709.11|9739.6|9703.6|9745.11|9709.11|9739.45|9703.45|99
1591623300000|2020-06-08 13:35:00|9739.7|9703.7|9736.99|9700.99|9741.97|9705.97|9736.93|9700.93|78
1591623600000|2020-06-08 13:40:00|9736.63|9700.63|9737.54|9701.54|9741.88|9705.88|9734.69|9698.69|93
1591623900000|2020-06-08 13:45:00|9736.85|9700.85|9733.81|9697.81|9737.38|9701.38|9733.81|9697.81|63
1591624200000|2020-06-08 13:50:00|9733.65|9697.65|9705.03|9669.03|9733.91|9697.91|9696.43|9660.43|254
1591624500000|2020-06-08 13:55:00|9705.04|9669.04|9709.3|9673.3|9716.48|9680.48|9700.8|9664.8|208
1591624800000|2020-06-08 14:00:00|9708.68|9672.68|9691.21|9655.21|9708.68|9672.68|9687.38|9651.38|321
1591625100000|2020-06-08 14:05:00|9691.2|9655.2|9696|9660|9696|9660|9681.13|9645.13|358
1591625400000|2020-06-08 14:10:00|9696.3|9660.3|9705.72|9669.72|9705.72|9669.72|9692.98|9656.98|156
1591625700000|2020-06-08 14:15:00|9705.55|9669.55|9714.68|9678.68|9717|9681|9705.55|9669.55|139
1591626000000|2020-06-08 14:20:00|9714.6|9678.6|9701.8|9665.8|9716.38|9680.38|9698.59|9662.59|192
1591626300000|2020-06-08 14:25:00|9701.84|9665.84|9723.52|9687.52|9725.55|9689.55|9701.8|9665.8|437
1591626600000|2020-06-08 14:30:00|9723.47|9687.47|9712.52|9676.52|9724.57|9688.57|9712.47|9676.47|264
1591626900000|2020-06-08 14:35:00|9712.64|9676.64|9716.91|9680.91|9719|9683|9712.43|9676.43|195
1591627200000|2020-06-08 14:40:00|9716.95|9680.95|9707.32|9671.32|9717.72|9681.72|9707.3|9671.3|195
1591627500000|2020-06-08 14:45:00|9707.33|9671.33|9702.57|9666.57|9707.35|9671.35|9699.29|9663.29|182
1591627800000|2020-06-08 14:50:00|9703.09|9667.09|9696.67|9660.67|9703.09|9667.09|9696.67|9660.67|303
1591628100000|2020-06-08 14:55:00|9697.05|9661.05|9696.17|9660.17|9701.76|9665.76|9693.83|9657.83|174
1591628400000|2020-06-08 15:00:00|9696.06|9660.06|9702.06|9666.06|9702.23|9666.23|9688.2|9652.2|323
1591628700000|2020-06-08 15:05:00|9702.07|9666.07|9705.84|9669.84|9706.95|9670.95|9701.99|9665.99|131
1591629000000|2020-06-08 15:10:00|9705.81|9669.81|9712.51|9676.51|9714.4|9678.4|9705.81|9669.81|124
1591629300000|2020-06-08 15:15:00|9712.5|9676.5|9701.63|9665.63|9712.65|9676.65|9695.26|9659.26|301
1591629600000|2020-06-08 15:20:00|9701.57|9665.57|9697.74|9661.74|9701.72|9665.72|9696.35|9660.35|128
1591629900000|2020-06-08 15:25:00|9697.13|9661.13|9697.65|9661.65|9697.7|9661.7|9694.22|9658.22|141
1591630200000|2020-06-08 15:30:00|9697.61|9661.61|9695.25|9659.25|9698.05|9662.05|9694.36|9658.36|92
1591630500000|2020-06-08 15:35:00|9695.17|9659.17|9697.82|9661.82|9698.11|9662.11|9693.61|9657.61|80
1591630800000|2020-06-08 15:40:00|9697.84|9661.84|9711.73|9675.73|9712.45|9676.45|9697.84|9661.84|215
1591631100000|2020-06-08 15:45:00|9711.98|9675.98|9710.09|9674.09|9711.98|9675.98|9707.48|9671.48|219
1591631400000|2020-06-08 15:50:00|9710.1|9674.1|9718.13|9682.13|9719.25|9683.25|9710.1|9674.1|84
1591631700000|2020-06-08 15:55:00|9718.29|9682.29|9720.61|9684.61|9720.61|9684.61|9715.98|9679.98|192
1591632000000|2020-06-08 16:00:00|9720.79|9684.79|9706.28|9670.28|9722.54|9686.54|9703.84|9667.84|258
1591632300000|2020-06-08 16:05:00|9706.48|9670.48|9706.8|9670.8|9707.5|9671.5|9704.97|9668.97|265
1591632600000|2020-06-08 16:10:00|9706.9|9670.9|9707.72|9671.72|9709.39|9673.39|9705.55|9669.55|237
1591632900000|2020-06-08 16:15:00|9707.33|9671.33|9706.42|9670.42|9707.33|9671.33|9698.17|9662.17|181
1591633200000|2020-06-08 16:20:00|9706.43|9670.43|9698.76|9662.76|9707.75|9671.75|9698.06|9662.06|224
1591633500000|2020-06-08 16:25:00|9698.72|9662.72|9700.6|9664.6|9700.7|9664.7|9698.46|9662.46|237
1591633800000|2020-06-08 16:30:00|9700.5|9664.5|9698.51|9662.51|9701.06|9665.06|9694.17|9658.17|156
1591634100000|2020-06-08 16:35:00|9698.5|9662.5|9697.34|9661.34|9699.43|9663.43|9697.04|9661.04|136
1591634400000|2020-06-08 16:40:00|9696.98|9660.98|9693.1|9657.1|9697.08|9661.08|9690.23|9654.23|231
1591634700000|2020-06-08 16:45:00|9692.28|9656.28|9687.68|9651.68|9693.46|9657.46|9687.68|9651.68|237
1591635000000|2020-06-08 16:50:00|9687.8|9651.8|9732.65|9696.65|9739.86|9703.86|9686.51|9650.51|370
1591635300000|2020-06-08 16:55:00|9732.4|9696.4|9735.34|9699.34|9735.7|9699.7|9730.82|9694.82|441
1591635600000|2020-06-08 17:00:00|9735.35|9699.35|9733.48|9697.48|9735.35|9699.35|9730.21|9694.21|147
1591635900000|2020-06-08 17:05:00|9733.45|9697.45|9742.06|9706.06|9742.81|9706.81|9733.21|9697.21|201
1591636200000|2020-06-08 17:10:00|9742.07|9706.07|9744.69|9708.69|9758.7|9722.7|9741.8|9705.8|460
1591636500000|2020-06-08 17:15:00|9744.72|9708.72|9752.33|9716.33|9752.8|9716.8|9744.69|9708.69|294
1591636800000|2020-06-08 17:20:00|9752.41|9716.41|9756.89|9720.89|9757.28|9721.28|9751.37|9715.37|186
1591637100000|2020-06-08 17:25:00|9757|9721|9755.95|9719.95|9759.4|9723.4|9755.64|9719.64|160
1591637400000|2020-06-08 17:30:00|9755.92|9719.92|9735.77|9699.77|9757.39|9721.39|9734|9698|243
1591637700000|2020-06-08 17:35:00|9735.81|9699.81|9737.05|9701.05|9737.79|9701.79|9734.02|9698.02|162
1591638000000|2020-06-08 17:40:00|9737.06|9701.06|9743.08|9707.08|9744.45|9708.45|9736.66|9700.66|186
1591638300000|2020-06-08 17:45:00|9743.09|9707.09|9736.44|9700.44|9743.59|9707.59|9735.86|9699.86|121
1591638600000|2020-06-08 17:50:00|9736.51|9700.51|9734.02|9698.02|9736.51|9700.51|9731.65|9695.65|123
1591638900000|2020-06-08 17:55:00|9734.01|9698.01|9743.83|9707.83|9743.84|9707.84|9732.64|9696.64|122
1591639200000|2020-06-08 18:00:00|9743.84|9707.84|9737.73|9701.73|9743.84|9707.84|9737.11|9701.11|171
1591639500000|2020-06-08 18:05:00|9737.75|9701.75|9742.72|9706.72|9742.72|9706.72|9736.59|9700.59|114
1591639800000|2020-06-08 18:10:00|9742.73|9706.73|9748.01|9712.01|9748.65|9712.65|9740.99|9704.99|313
1591640100000|2020-06-08 18:15:00|9749.28|9713.28|9754.21|9718.21|9756.47|9720.47|9747.09|9711.09|260
1591640400000|2020-06-08 18:20:00|9754.22|9718.22|9752.76|9716.76|9756.14|9720.14|9752.47|9716.47|298
1591640700000|2020-06-08 18:25:00|9753.28|9717.28|9751.42|9715.42|9753.28|9717.28|9749.4|9713.4|173
1591641000000|2020-06-08 18:30:00|9751.41|9715.41|9745.92|9709.92|9751.41|9715.41|9745.4|9709.4|207
1591641300000|2020-06-08 18:35:00|9745.57|9709.57|9744.08|9708.08|9745.97|9709.97|9743.3|9707.3|114
1591641600000|2020-06-08 18:40:00|9744.16|9708.16|9737.91|9701.91|9744.18|9708.18|9737.91|9701.91|44
1591641900000|2020-06-08 18:45:00|9737.4|9701.4|9727.74|9691.74|9741.88|9705.88|9721.86|9685.86|244
1591642200000|2020-06-08 18:50:00|9727.16|9691.16|9724.57|9688.57|9727.7|9691.7|9721.36|9685.36|286
1591642500000|2020-06-08 18:55:00|9724.38|9688.38|9725.58|9689.58|9726.13|9690.13|9722.09|9686.09|199
1591642800000|2020-06-08 19:00:00|9725.09|9689.09|9719.2|9683.2|9725.09|9689.09|9719.03|9683.03|188
1591643100000|2020-06-08 19:05:00|9719.21|9683.21|9728.07|9692.07|9728.07|9692.07|9719.2|9683.2|221
1591643400000|2020-06-08 19:10:00|9728.11|9692.11|9728.97|9692.97|9730.74|9694.74|9727.93|9691.93|316
1591643700000|2020-06-08 19:15:00|9728.92|9692.92|9729.26|9693.26|9731.18|9695.18|9728.04|9692.04|120
1591644000000|2020-06-08 19:20:00|9728.58|9692.58|9727.06|9691.06|9728.71|9692.71|9727.05|9691.05|70
1591644300000|2020-06-08 19:25:00|9727.1|9691.1|9729.25|9693.25|9729.3|9693.3|9725.96|9689.96|70
1591644600000|2020-06-08 19:30:00|9728.55|9692.55|9724.52|9688.52|9733.39|9697.39|9724.52|9688.52|124
1591644900000|2020-06-08 19:35:00|9723.86|9687.86|9724.08|9688.08|9725.94|9689.94|9723.19|9687.19|237
1591645200000|2020-06-08 19:40:00|9724.99|9688.99|9716.11|9680.11|9726.52|9690.52|9714.13|9678.13|203
1591645500000|2020-06-08 19:45:00|9716.64|9680.64|9714.1|9678.1|9717.11|9681.11|9707.85|9671.85|171
1591645800000|2020-06-08 19:50:00|9714.67|9678.67|9720.74|9684.74|9723.69|9687.69|9714.1|9678.1|180
1591646100000|2020-06-08 19:55:00|9720.81|9684.81|9713.59|9677.59|9720.88|9684.88|9713.56|9677.56|207
1591646400000|2020-06-08 20:00:00|9713.22|9677.22|9715.91|9679.91|9717.46|9681.46|9713.22|9677.22|276
1591646700000|2020-06-08 20:05:00|9715.94|9679.94|9720.75|9684.75|9721.58|9685.58|9715.58|9679.58|127
1591647000000|2020-06-08 20:10:00|9720.38|9684.38|9729.67|9693.67|9730.58|9694.58|9719.3|9683.3|138
1591647300000|2020-06-08 20:15:00|9729.26|9693.26|9735.43|9699.43|9735.43|9699.43|9729.26|9693.26|121
1591647600000|2020-06-08 20:20:00|9735.3|9699.3|9734.56|9698.56|9735.3|9699.3|9732.62|9696.62|159
1591647900000|2020-06-08 20:25:00|9734.52|9698.52|9736.09|9700.09|9736.09|9700.09|9732.5|9696.5|112
1591648200000|2020-06-08 20:30:00|9736.36|9700.36|9738.85|9702.85|9741.35|9705.35|9736.06|9700.06|143
1591648500000|2020-06-08 20:35:00|9738.89|9702.89|9727.69|9691.69|9741.13|9705.13|9725.35|9689.35|155
1591648800000|2020-06-08 20:40:00|9726.82|9690.82|9725.63|9689.63|9727.33|9691.33|9724.68|9688.68|293
1591649100000|2020-06-08 20:45:00|9725.58|9689.58|9723.67|9687.67|9725.88|9689.88|9723.52|9687.52|126
1591649400000|2020-06-08 20:50:00|9723.87|9687.87|9718.78|9682.78|9723.87|9687.87|9718.08|9682.08|127
1591649700000|2020-06-08 20:55:00|9718.84|9682.84|9720.41|9684.41|9722.88|9686.88|9717.95|9681.95|156
1591650000000|2020-06-08 21:00:00|9720.45|9684.45|9717.27|9681.27|9721|9685|9717.26|9681.26|163
1591650300000|2020-06-08 21:05:00|9717.47|9681.47|9711.74|9675.74|9719.25|9683.25|9711.74|9675.74|120
1591650600000|2020-06-08 21:10:00|9712.7|9676.7|9705.5|9669.5|9712.7|9676.7|9705.5|9669.5|82
1591650900000|2020-06-08 21:15:00|9705.51|9669.51|9705.21|9669.21|9706.3|9670.3|9704.04|9668.04|118
1591651200000|2020-06-08 21:20:00|9705.22|9669.22|9701.84|9665.84|9705.22|9669.22|9698.25|9662.25|307
1591651500000|2020-06-08 21:25:00|9702.09|9666.09|9711.51|9675.51|9711.73|9675.73|9701.63|9665.63|551
1591651800000|2020-06-08 21:30:00|9711.56|9675.56|9715.83|9679.83|9716.23|9680.23|9711.51|9675.51|331
1591652100000|2020-06-08 21:35:00|9715.86|9679.86|9723.6|9687.6|9730.97|9694.97|9715.86|9679.86|180
1591652400000|2020-06-08 21:40:00|9723.74|9687.74|9729.01|9693.01|9729.44|9693.44|9723.58|9687.58|194
1591652700000|2020-06-08 21:45:00|9728.99|9692.99|9730.34|9694.34|9732.64|9696.64|9728.85|9692.85|377
1591653000000|2020-06-08 21:50:00|9730.36|9694.36|9732.76|9696.76|9734.25|9698.25|9730.19|9694.19|337
1591653300000|2020-06-08 21:55:00|9731.36|9695.36|9732.2|9696.2|9736.18|9700.18|9731.25|9695.25|569
1591653600000|2020-06-08 22:00:00|9732.32|9696.32|9736.99|9700.99|9740.88|9704.88|9730.76|9694.76|349
1591653900000|2020-06-08 22:05:00|9737.2|9701.2|9737.5|9701.5|9738.7|9702.7|9735.91|9699.91|308
1591654200000|2020-06-08 22:10:00|9737.29|9701.29|9733.73|9697.73|9737.98|9701.98|9733.58|9697.58|353
1591654500000|2020-06-08 22:15:00|9733.72|9697.72|9738.62|9702.62|9738.62|9702.62|9733.72|9697.72|194
1591654800000|2020-06-08 22:20:00|9737.56|9701.56|9739.68|9703.68|9742.3|9706.3|9737.16|9701.16|113
1591655100000|2020-06-08 22:25:00|9739.81|9703.81|9737.78|9701.78|9741.98|9705.98|9736.37|9700.37|338
1591655400000|2020-06-08 22:30:00|9737.84|9701.84|9738.48|9702.48|9739.56|9703.56|9736.54|9700.54|436
1591655700000|2020-06-08 22:35:00|9738.07|9702.07|9738.22|9702.22|9739.15|9703.15|9737.15|9701.15|371
1591656000000|2020-06-08 22:40:00|9738.03|9702.03|9727.02|9691.02|9738.03|9702.03|9726.33|9690.33|126
1591656300000|2020-06-08 22:45:00|9727.55|9691.55|9719.89|9683.89|9729.5|9693.5|9718.57|9682.57|156
1591656600000|2020-06-08 22:50:00|9719.94|9683.94|9717.38|9681.38|9720.07|9684.07|9711.5|9675.5|254
1591656900000|2020-06-08 22:55:00|9717.32|9681.32|9717.65|9681.65|9721.21|9685.21|9715.58|9679.58|286
1591657200000|2020-06-08 23:00:00|9717.6|9681.6|9723.58|9687.58|9723.58|9687.58|9716.43|9680.43|192
1591657500000|2020-06-08 23:05:00|9723.55|9687.55|9729.36|9693.36|9729.82|9693.82|9723.55|9687.55|156
1591657800000|2020-06-08 23:10:00|9729.55|9693.55|9735.39|9699.39|9738.66|9702.66|9729.55|9693.55|127
1591658100000|2020-06-08 23:15:00|9735.51|9699.51|9740.91|9704.91|9741.49|9705.49|9735.51|9699.51|140
1591658400000|2020-06-08 23:20:00|9740.92|9704.92|9744.38|9708.38|9745.13|9709.13|9739.26|9703.26|131
1591658700000|2020-06-08 23:25:00|9744.47|9708.47|9756.66|9720.66|9759.57|9723.57|9744.47|9708.47|237
1591659000000|2020-06-08 23:30:00|9756.61|9720.61|9750.4|9714.4|9757.75|9721.75|9749.93|9713.93|141
1591659300000|2020-06-08 23:35:00|9750.2|9714.2|9799.88|9763.88|9810.17|9774.17|9750.2|9714.2|462
1591659600000|2020-06-08 23:40:00|9800.23|9764.23|9811.31|9775.31|9817.02|9781.02|9797.03|9761.03|550
1591659900000|2020-06-08 23:45:00|9811.29|9775.29|9803.41|9767.41|9821.02|9785.02|9797.09|9761.09|633
1591660200000|2020-06-08 23:50:00|9803.38|9767.38|9802.78|9766.78|9808.31|9772.31|9802.33|9766.33|507
1591660500000|2020-06-08 23:55:00|9802.67|9766.67|9802.67|9766.67|9803.1|9767.1|9799.73|9763.73|159
1591660800000|2020-06-09 00:00:00|9802.66|9766.66|9849.29|9813.29|9878.4|9842.4|9802.66|9766.66|580
1591661100000|2020-06-09 00:05:00|9849.2|9813.2|9854.35|9818.35|9863.55|9827.55|9843.64|9807.64|482
1591661400000|2020-06-09 00:10:00|9854.15|9818.15|9888.05|9852.05|9890.78|9854.78|9854.15|9818.15|468
1591661700000|2020-06-09 00:15:00|9888.7|9852.7|9878.74|9842.74|9897.29|9861.29|9865.38|9829.38|531
1591662000000|2020-06-09 00:20:00|9878.88|9842.88|9651.47|9615.47|9879.1|9843.1|9603.39|9567.39|616
1591662300000|2020-06-09 00:25:00|9652.57|9616.57|9679.61|9643.61|9689.25|9653.25|9647.72|9611.72|630
1591662600000|2020-06-09 00:30:00|9679.55|9643.55|9707.72|9671.72|9712.4|9676.4|9670.68|9634.68|640
1591662900000|2020-06-09 00:35:00|9707.92|9671.92|9712.21|9676.21|9716.91|9680.91|9702.32|9666.32|481
1591663200000|2020-06-09 00:40:00|9712.22|9676.22|9710.94|9674.94|9713.32|9677.32|9704.48|9668.48|425
1591663500000|2020-06-09 00:45:00|9710.54|9674.54|9707.26|9671.26|9710.58|9674.58|9699.24|9663.24|383
1591663800000|2020-06-09 00:50:00|9707.29|9671.29|9708.71|9672.71|9712.45|9676.45|9701.71|9665.71|420
1591664100000|2020-06-09 00:55:00|9708.67|9672.67|9731.55|9695.55|9740.24|9704.24|9708.17|9672.17|399
1591664400000|2020-06-09 01:00:00|9731.45|9695.45|9733.68|9697.68|9733.69|9697.69|9728.26|9692.26|357
1591664700000|2020-06-09 01:05:00|9733.69|9697.69|9732.15|9696.15|9734.38|9698.38|9730.3|9694.3|206
1591665000000|2020-06-09 01:10:00|9732.12|9696.12|9710.79|9674.79|9732.5|9696.5|9710.78|9674.78|235
1591665300000|2020-06-09 01:15:00|9710.86|9674.86|9719.12|9683.12|9719.63|9683.63|9709.77|9673.77|345
1591665600000|2020-06-09 01:20:00|9718.91|9682.91|9717.3|9681.3|9719.22|9683.22|9716.15|9680.15|184
1591665900000|2020-06-09 01:25:00|9717.25|9681.25|9727.3|9691.3|9728.5|9692.5|9716.67|9680.67|120
1591666200000|2020-06-09 01:30:00|9727.35|9691.35|9720.83|9684.83|9727.77|9691.77|9720.49|9684.49|252
1591666500000|2020-06-09 01:35:00|9720.76|9684.76|9729.96|9693.96|9731.75|9695.75|9720.67|9684.67|255
1591666800000|2020-06-09 01:40:00|9729.97|9693.97|9723.85|9687.85|9732.81|9696.81|9723.78|9687.78|133
1591667100000|2020-06-09 01:45:00|9723.66|9687.66|9717.85|9681.85|9723.81|9687.81|9716.99|9680.99|315
1591667400000|2020-06-09 01:50:00|9717.99|9681.99|9724.05|9688.05|9725.83|9689.83|9717.56|9681.56|189
1591667700000|2020-06-09 01:55:00|9723.79|9687.79|9720.04|9684.04|9725.53|9689.53|9720.04|9684.04|260
1591668000000|2020-06-09 02:00:00|9719.94|9683.94|9715.22|9679.22|9723.75|9687.75|9714.93|9678.93|258
1591668300000|2020-06-09 02:05:00|9715.18|9679.18|9719.53|9683.53|9720.37|9684.37|9715.18|9679.18|149
1591668600000|2020-06-09 02:10:00|9719.88|9683.88|9717.85|9681.85|9721.05|9685.05|9717.85|9681.85|86
1591668900000|2020-06-09 02:15:00|9717.79|9681.79|9716.84|9680.84|9719.39|9683.39|9716.76|9680.76|92
1591669200000|2020-06-09 02:20:00|9717.01|9681.01|9727.05|9691.05|9727.78|9691.78|9715.61|9679.61|166
1591669500000|2020-06-09 02:25:00|9727.16|9691.16|9728.48|9692.48|9730.85|9694.85|9727.16|9691.16|103
1591669800000|2020-06-09 02:30:00|9728.6|9692.6|9728.25|9692.25|9728.95|9692.95|9727.18|9691.18|39
1591670100000|2020-06-09 02:35:00|9728.6|9692.6|9725.06|9689.06|9728.7|9692.7|9725.06|9689.06|36
1591670400000|2020-06-09 02:40:00|9725.88|9689.88|9727.06|9691.06|9731.01|9695.01|9725.06|9689.06|110
1591670700000|2020-06-09 02:45:00|9727.04|9691.04|9725.67|9689.67|9727.76|9691.76|9725.38|9689.38|93
1591671000000|2020-06-09 02:50:00|9725.84|9689.84|9719.92|9683.92|9727.32|9691.32|9719.7|9683.7|68
1591671300000|2020-06-09 02:55:00|9719.88|9683.88|9720.24|9684.24|9721.2|9685.2|9717.96|9681.96|62
1591671600000|2020-06-09 03:00:00|9720.11|9684.11|9714.6|9678.6|9720.11|9684.11|9712.54|9676.54|114
1591671900000|2020-06-09 03:05:00|9714.28|9678.28|9699.39|9663.39|9714.6|9678.6|9695.88|9659.88|270
1591672200000|2020-06-09 03:10:00|9699.87|9663.87|9697.98|9661.98|9702.82|9666.82|9697.2|9661.2|387
1591672500000|2020-06-09 03:15:00|9698.7|9662.7|9699.22|9663.22|9701|9665|9691.89|9655.89|319
1591672800000|2020-06-09 03:20:00|9699.21|9663.21|9702.34|9666.34|9703.53|9667.53|9696.24|9660.24|177
1591673100000|2020-06-09 03:25:00|9702.45|9666.45|9704.24|9668.24|9704.53|9668.53|9702.07|9666.07|111
1591673400000|2020-06-09 03:30:00|9703.97|9667.97|9698.32|9662.32|9703.97|9667.97|9692.74|9656.74|184
1591673700000|2020-06-09 03:35:00|9698.18|9662.18|9696.6|9660.6|9700.38|9664.38|9695.92|9659.92|100
1591674000000|2020-06-09 03:40:00|9696.56|9660.56|9698.36|9662.36|9698.36|9662.36|9694.88|9658.88|92
1591674300000|2020-06-09 03:45:00|9698.42|9662.42|9704.89|9668.89|9704.89|9668.89|9696.32|9660.32|78
1591674600000|2020-06-09 03:50:00|9705.32|9669.32|9707.12|9671.12|9710.88|9674.88|9705.06|9669.06|69
1591674900000|2020-06-09 03:55:00|9707.21|9671.21|9703.91|9667.91|9707.21|9671.21|9701.63|9665.63|167
1591675200000|2020-06-09 04:00:00|9703.98|9667.98|9693.43|9657.43|9703.98|9667.98|9691.21|9655.21|241
1591675500000|2020-06-09 04:05:00|9693.41|9657.41|9693.82|9657.82|9695.38|9659.38|9692.58|9656.58|230
1591675800000|2020-06-09 04:10:00|9693.94|9657.94|9688.49|9652.49|9696.05|9660.05|9688.49|9652.49|84
1591676100000|2020-06-09 04:15:00|9688.55|9652.55|9687.85|9651.85|9692.03|9656.03|9687.15|9651.15|184
1591676400000|2020-06-09 04:20:00|9687.75|9651.75|9687.34|9651.34|9689.62|9653.62|9685.56|9649.56|117
1591676700000|2020-06-09 04:25:00|9688.53|9652.53|9687.83|9651.83|9689.14|9653.14|9686.11|9650.11|108
1591677000000|2020-06-09 04:30:00|9687.4|9651.4|9694.08|9658.08|9695.89|9659.89|9687.4|9651.4|144
1591677300000|2020-06-09 04:35:00|9694.13|9658.13|9699.62|9663.62|9700.82|9664.82|9694.06|9658.06|115
1591677600000|2020-06-09 04:40:00|9699.63|9663.63|9699.95|9663.95|9701.35|9665.35|9698.66|9662.66|93
1591677900000|2020-06-09 04:45:00|9699.9|9663.9|9702.51|9666.51|9702.51|9666.51|9698.81|9662.81|74
1591678200000|2020-06-09 04:50:00|9702.42|9666.42|9702.48|9666.48|9703.6|9667.6|9702.42|9666.42|64
1591678500000|2020-06-09 04:55:00|9702.51|9666.51|9698.7|9662.7|9702.59|9666.59|9697.63|9661.63|93
1591678800000|2020-06-09 05:00:00|9698.5|9662.5|9693.21|9657.21|9698.83|9662.83|9692.69|9656.69|101
1591679100000|2020-06-09 05:05:00|9693.23|9657.23|9693.12|9657.12|9693.77|9657.77|9691.95|9655.95|64
1591679400000|2020-06-09 05:10:00|9693.32|9657.32|9695.47|9659.47|9696.16|9660.16|9692.55|9656.55|147
1591679700000|2020-06-09 05:15:00|9695.66|9659.66|9701.64|9665.64|9702.37|9666.37|9695.66|9659.66|118
1591680000000|2020-06-09 05:20:00|9702.72|9666.72|9698.21|9662.21|9702.72|9666.72|9695.83|9659.83|87
1591680300000|2020-06-09 05:25:00|9699.18|9663.18|9698.14|9662.14|9699.9|9663.9|9696.1|9660.1|76
1591680600000|2020-06-09 05:30:00|9698.19|9662.19|9703.82|9667.82|9704.12|9668.12|9698.13|9662.13|97
1591680900000|2020-06-09 05:35:00|9703.91|9667.91|9712.68|9676.68|9712.68|9676.68|9703.81|9667.81|93
1591681200000|2020-06-09 05:40:00|9712.7|9676.7|9715.11|9679.11|9715.88|9679.88|9711.47|9675.47|97
1591681500000|2020-06-09 05:45:00|9715.71|9679.71|9715.48|9679.48|9717.27|9681.27|9714.85|9678.85|131
1591681800000|2020-06-09 05:50:00|9715.17|9679.17|9712.44|9676.44|9716.05|9680.05|9711.93|9675.93|178
1591682100000|2020-06-09 05:55:00|9712.62|9676.62|9715.83|9679.83|9716.89|9680.89|9712.62|9676.62|42
1591682400000|2020-06-09 06:00:00|9716.43|9680.43|9714.8|9678.8|9717.22|9681.22|9713.9|9677.9|60
1591682700000|2020-06-09 06:05:00|9714.78|9678.78|9709.31|9673.31|9714.78|9678.78|9707.43|9671.43|88
1591683000000|2020-06-09 06:10:00|9709.3|9673.3|9712.49|9676.49|9712.74|9676.74|9708.82|9672.82|51
1591683300000|2020-06-09 06:15:00|9712.56|9676.56|9712.74|9676.74|9714.3|9678.3|9712.56|9676.56|53
1591683600000|2020-06-09 06:20:00|9712.73|9676.73|9705.73|9669.73|9712.76|9676.76|9702.51|9666.51|76
1591683900000|2020-06-09 06:25:00|9705.74|9669.74|9706.83|9670.83|9707.98|9671.98|9703.44|9667.44|88
1591684200000|2020-06-09 06:30:00|9706.86|9670.86|9706.24|9670.24|9707.82|9671.82|9704.6|9668.6|85
1591684500000|2020-06-09 06:35:00|9706.19|9670.19|9707.45|9671.45|9708.14|9672.14|9705.5|9669.5|52
1591684800000|2020-06-09 06:40:00|9707.4|9671.4|9707.14|9671.14|9708.86|9672.86|9706.09|9670.09|60
1591685100000|2020-06-09 06:45:00|9707.35|9671.35|9710.28|9674.28|9710.91|9674.91|9706.06|9670.06|88
1591685400000|2020-06-09 06:50:00|9710.24|9674.24|9707.68|9671.68|9711.1|9675.1|9707.51|9671.51|53
1591685700000|2020-06-09 06:55:00|9707.7|9671.7|9709.21|9673.21|9709.92|9673.92|9707.1|9671.1|55
1591686000000|2020-06-09 07:00:00|9709.3|9673.3|9715.26|9679.26|9715.57|9679.57|9709.21|9673.21|72
1591686300000|2020-06-09 07:05:00|9715.57|9679.57|9717.97|9681.97|9717.97|9681.97|9714.74|9678.74|105
1591686600000|2020-06-09 07:10:00|9717.88|9681.88|9722.49|9686.49|9722.69|9686.69|9717.48|9681.48|72
1591686900000|2020-06-09 07:15:00|9722.07|9686.07|9722.64|9686.64|9723.92|9687.92|9722|9686|94
1591687200000|2020-06-09 07:20:00|9722.68|9686.68|9719.66|9683.66|9722.68|9686.68|9717.6|9681.6|70
1591687500000|2020-06-09 07:25:00|9719.65|9683.65|9700.86|9664.86|9719.85|9683.85|9698.76|9662.76|149
1591687800000|2020-06-09 07:30:00|9700.83|9664.83|9702.59|9666.59|9703.09|9667.09|9700|9664|96
1591688100000|2020-06-09 07:35:00|9702.64|9666.64|9706.52|9670.52|9706.73|9670.73|9702.57|9666.57|108
1591688400000|2020-06-09 07:40:00|9706.88|9670.88|9703.54|9667.54|9706.92|9670.92|9703.13|9667.13|111
1591688700000|2020-06-09 07:45:00|9703.51|9667.51|9703.92|9667.92|9703.95|9667.95|9703.49|9667.49|14
1591689000000|2020-06-09 07:50:00|9703.91|9667.91|9702.62|9666.62|9703.91|9667.91|9702.05|9666.05|40
1591689300000|2020-06-09 07:55:00|9702.55|9666.55|9702.85|9666.85|9703.57|9667.57|9702.1|9666.1|77
1591689600000|2020-06-09 08:00:00|9702.82|9666.82|9707.04|9671.04|9707.1|9671.1|9702.75|9666.75|136
1591689900000|2020-06-09 08:05:00|9707|9671|9704.5|9668.5|9707.08|9671.08|9703.94|9667.94|45
1591690200000|2020-06-09 08:10:00|9704.47|9668.47|9706.8|9670.8|9706.8|9670.8|9703.09|9667.09|49
1591690500000|2020-06-09 08:15:00|9707.16|9671.16|9705.43|9669.43|9707.44|9671.44|9702.26|9666.26|59
1591690800000|2020-06-09 08:20:00|9705.27|9669.27|9704.44|9668.44|9705.27|9669.27|9701.13|9665.13|95
1591691100000|2020-06-09 08:25:00|9703.69|9667.69|9696.69|9660.69|9703.69|9667.69|9692.74|9656.74|234
1591691400000|2020-06-09 08:30:00|9696.47|9660.47|9692.47|9656.47|9696.52|9660.52|9690.15|9654.15|95
1591691700000|2020-06-09 08:35:00|9692.18|9656.18|9688.61|9652.61|9692.77|9656.77|9687.99|9651.99|117
1591692000000|2020-06-09 08:40:00|9688.28|9652.28|9692.1|9656.1|9693.11|9657.11|9688.28|9652.28|137
1591692300000|2020-06-09 08:45:00|9692.12|9656.12|9697.52|9661.52|9697.53|9661.53|9691.41|9655.41|105
1591692600000|2020-06-09 08:50:00|9697.53|9661.53|9701.92|9665.92|9701.93|9665.93|9696.7|9660.7|175
1591692900000|2020-06-09 08:55:00|9701.93|9665.93|9703.59|9667.59|9703.59|9667.59|9701.83|9665.83|127
1591693200000|2020-06-09 09:00:00|9703.67|9667.67|9703.26|9667.26|9704.4|9668.4|9702.46|9666.46|101
1591693500000|2020-06-09 09:05:00|9702.58|9666.58|9702.23|9666.23|9704.03|9668.03|9702.04|9666.04|188
1591693800000|2020-06-09 09:10:00|9702.29|9666.29|9697.5|9661.5|9702.29|9666.29|9697.5|9661.5|3
1591694100000|2020-06-09 09:15:00|9697.38|9661.38|9697.86|9661.86|9697.99|9661.99|9696.1|9660.1|96
1591694400000|2020-06-09 09:20:00|9697.6|9661.6|9674.36|9638.36|9697.6|9661.6|9670.75|9634.75|227
1591694700000|2020-06-09 09:25:00|9674.33|9638.33|9680.95|9644.95|9681.03|9645.03|9672.01|9636.01|146
1591695000000|2020-06-09 09:30:00|9681.53|9645.53|9685.69|9649.69|9685.82|9649.82|9680.78|9644.78|57
1591695300000|2020-06-09 09:35:00|9685.82|9649.82|9675.56|9639.56|9685.82|9649.82|9674.66|9638.66|118
1591695600000|2020-06-09 09:40:00|9675.64|9639.64|9680.85|9644.85|9680.85|9644.85|9675.16|9639.16|115
1591695900000|2020-06-09 09:45:00|9680.6|9644.6|9684.8|9648.8|9684.84|9648.84|9680.6|9644.6|96
1591696200000|2020-06-09 09:50:00|9684.77|9648.77|9693.66|9657.66|9696.68|9660.68|9684.64|9648.64|136
1591696500000|2020-06-09 09:55:00|9693.52|9657.52|9690.33|9654.33|9696.53|9660.53|9690.32|9654.32|80
1591696800000|2020-06-09 10:00:00|9690.35|9654.35|9691.57|9655.57|9691.69|9655.69|9690.07|9654.07|46
1591697100000|2020-06-09 10:05:00|9691.48|9655.48|9691.48|9655.48|9691.74|9655.74|9690.03|9654.03|75
1591697400000|2020-06-09 10:10:00|9691.07|9655.07|9687.52|9651.52|9692.9|9656.9|9687.52|9651.52|56
1591697700000|2020-06-09 10:15:00|9687.48|9651.48|9676.82|9640.82|9688.42|9652.42|9676.79|9640.79|163
1591698000000|2020-06-09 10:20:00|9675.55|9639.55|9689.56|9653.56|9689.81|9653.81|9675.55|9639.55|178
1591698300000|2020-06-09 10:25:00|9689.67|9653.67|9687.77|9651.77|9691.36|9655.36|9687.67|9651.67|113
1591698600000|2020-06-09 10:30:00|9688.02|9652.02|9683.1|9647.1|9690.48|9654.48|9680.91|9644.91|169
1591698900000|2020-06-09 10:35:00|9683.58|9647.58|9679.42|9643.42|9683.58|9647.58|9677.07|9641.07|145
1591699200000|2020-06-09 10:40:00|9679.51|9643.51|9677.81|9641.81|9679.9|9643.9|9674.94|9638.94|142
1591699500000|2020-06-09 10:45:00|9677.74|9641.74|9683.32|9647.32|9684.36|9648.36|9654.92|9618.92|278
1591699800000|2020-06-09 10:50:00|9689|9653|9689.07|9653.07|9694.98|9658.98|9686.54|9650.54|256
1591700100000|2020-06-09 10:55:00|9689.02|9653.02|9694.54|9658.54|9694.85|9658.85|9689.02|9653.02|183
1591700400000|2020-06-09 11:00:00|9694.64|9658.64|9696.92|9660.92|9701.95|9665.95|9694.61|9658.61|194
1591700700000|2020-06-09 11:05:00|9696.93|9660.93|9697.7|9661.7|9698.19|9662.19|9695.89|9659.89|144
1591701000000|2020-06-09 11:10:00|9697.71|9661.71|9702.98|9666.98|9703.2|9667.2|9695.65|9659.65|154
1591701300000|2020-06-09 11:15:00|9702.85|9666.85|9698.46|9662.46|9703.28|9667.28|9697.25|9661.25|401
1591701600000|2020-06-09 11:20:00|9698.42|9662.42|9697.91|9661.91|9699.14|9663.14|9696.46|9660.46|200
1591701900000|2020-06-09 11:25:00|9697.89|9661.89|9690.53|9654.53|9697.89|9661.89|9689.42|9653.42|80
1591702200000|2020-06-09 11:30:00|9690.54|9654.54|9694.84|9658.84|9696.84|9660.84|9690.54|9654.54|160
1591702500000|2020-06-09 11:35:00|9694.83|9658.83|9696.43|9660.43|9697.25|9661.25|9694.33|9658.33|168
1591702800000|2020-06-09 11:40:00|9696.4|9660.4|9700.46|9664.46|9700.46|9664.46|9694.55|9658.55|145
1591703100000|2020-06-09 11:45:00|9700.51|9664.51|9701.57|9665.57|9701.57|9665.57|9699.5|9663.5|85
1591703400000|2020-06-09 11:50:00|9701.6|9665.6|9732.81|9696.81|9736.22|9700.22|9701.6|9665.6|348
1591703700000|2020-06-09 11:55:00|9732.77|9696.77|9741.74|9705.74|9741.9|9705.9|9730.08|9694.08|380
1591704000000|2020-06-09 12:00:00|9741.7|9705.7|9760.47|9724.47|9763.8|9727.8|9741.53|9705.53|474
1591704300000|2020-06-09 12:05:00|9760.4|9724.4|9760.14|9724.14|9764.5|9728.5|9757.67|9721.67|456
1591704600000|2020-06-09 12:10:00|9760.04|9724.04|9759.48|9723.48|9768.18|9732.18|9759.48|9723.48|606
1591704900000|2020-06-09 12:15:00|9759.49|9723.49|9759.4|9723.4|9761.6|9725.6|9759.4|9723.4|333
1591705200000|2020-06-09 12:20:00|9758.58|9722.58|9743.62|9707.62|9758.77|9722.77|9743.57|9707.57|237
1591705500000|2020-06-09 12:25:00|9743.08|9707.08|9740.12|9704.12|9744.53|9708.53|9734.92|9698.92|398
1591705800000|2020-06-09 12:30:00|9740.17|9704.17|9744.39|9708.39|9746.97|9710.97|9740.17|9704.17|463
1591706100000|2020-06-09 12:35:00|9744.4|9708.4|9744.79|9708.79|9744.79|9708.79|9740.12|9704.12|336
1591706400000|2020-06-09 12:40:00|9744.8|9708.8|9742.11|9706.11|9745.76|9709.76|9741.14|9705.14|385
1591706700000|2020-06-09 12:45:00|9742.06|9706.06|9748.44|9712.44|9748.44|9712.44|9742|9706|206
1591707000000|2020-06-09 12:50:00|9748.37|9712.37|9746.41|9710.41|9748.97|9712.97|9745.65|9709.65|378
1591707300000|2020-06-09 12:55:00|9746.44|9710.44|9747.8|9711.8|9748.56|9712.56|9746.03|9710.03|285
1591707600000|2020-06-09 13:00:00|9748.15|9712.15|9747.57|9711.57|9755.27|9719.27|9747.57|9711.57|152
1591707900000|2020-06-09 13:05:00|9747.54|9711.54|9746.93|9710.93|9747.55|9711.55|9746.05|9710.05|102
1591708200000|2020-06-09 13:10:00|9746.89|9710.89|9742.98|9706.98|9746.89|9710.89|9742.95|9706.95|75
1591708500000|2020-06-09 13:15:00|9743.01|9707.01|9742.43|9706.43|9743.59|9707.59|9742.13|9706.13|61
1591708800000|2020-06-09 13:20:00|9742.45|9706.45|9741.61|9705.61|9742.65|9706.65|9739.54|9703.54|182
1591709100000|2020-06-09 13:25:00|9741.93|9705.93|9723.76|9687.76|9749.79|9713.79|9708.62|9672.62|369
1591709400000|2020-06-09 13:30:00|9724.06|9688.06|9724.63|9688.63|9735.23|9699.23|9699.66|9663.66|333
1591709700000|2020-06-09 13:35:00|9724.44|9688.44|9713.4|9677.4|9724.44|9688.44|9712.8|9676.8|113
1591710000000|2020-06-09 13:40:00|9713.42|9677.42|9719.19|9683.19|9721.12|9685.12|9713.42|9677.42|158
1591710300000|2020-06-09 13:45:00|9718.86|9682.86|9715.63|9679.63|9719.73|9683.73|9714.95|9678.95|185
1591710600000|2020-06-09 13:50:00|9715.64|9679.64|9725.61|9689.61|9728.39|9692.39|9715.58|9679.58|288
1591710900000|2020-06-09 13:55:00|9725.42|9689.42|9734.1|9698.1|9739.94|9703.94|9725.18|9689.18|272
1591711200000|2020-06-09 14:00:00|9732.96|9696.96|9726.42|9690.42|9734.3|9698.3|9725.69|9689.69|144
1591711500000|2020-06-09 14:05:00|9726.85|9690.85|9726.26|9690.26|9730.23|9694.23|9714.26|9678.26|182
1591711800000|2020-06-09 14:10:00|9726.22|9690.22|9724.5|9688.5|9728.48|9692.48|9723.2|9687.2|182
1591712100000|2020-06-09 14:15:00|9724.51|9688.51|9711.17|9675.17|9724.51|9688.51|9710.76|9674.76|124
1591712400000|2020-06-09 14:20:00|9711.19|9675.19|9709.03|9673.03|9714.07|9678.07|9707.74|9671.74|165
1591712700000|2020-06-09 14:25:00|9709.15|9673.15|9710.22|9674.22|9710.77|9674.77|9708.41|9672.41|138
1591713000000|2020-06-09 14:30:00|9710.45|9674.45|9721.89|9685.89|9724.63|9688.63|9709.42|9673.42|253
1591713300000|2020-06-09 14:35:00|9722.39|9686.39|9725.45|9689.45|9726.12|9690.12|9719.76|9683.76|123
1591713600000|2020-06-09 14:40:00|9725.48|9689.48|9728.29|9692.29|9729.04|9693.04|9725.35|9689.35|340
1591713900000|2020-06-09 14:45:00|9728.1|9692.1|9747.78|9711.78|9752.76|9716.76|9727.65|9691.65|326
1591714200000|2020-06-09 14:50:00|9747.24|9711.24|9739.38|9703.38|9751.23|9715.23|9739.11|9703.11|298
1591714500000|2020-06-09 14:55:00|9739.39|9703.39|9737.8|9701.8|9740.59|9704.59|9736.95|9700.95|147
1591714800000|2020-06-09 15:00:00|9737.03|9701.03|9739.16|9703.16|9740.29|9704.29|9736.37|9700.37|122
1591715100000|2020-06-09 15:05:00|9739.63|9703.63|9743.79|9707.79|9748.9|9712.9|9739.63|9703.63|282
1591715400000|2020-06-09 15:10:00|9744.03|9708.03|9739.28|9703.28|9745.54|9709.54|9738.65|9702.65|226
1591715700000|2020-06-09 15:15:00|9739|9703|9741.76|9705.76|9742.19|9706.19|9735.95|9699.95|186
1591716000000|2020-06-09 15:20:00|9741.74|9705.74|9741.84|9705.84|9744.62|9708.62|9738.05|9702.05|232
1591716300000|2020-06-09 15:25:00|9741.88|9705.88|9743.68|9707.68|9744.09|9708.09|9740.99|9704.99|180
1591716600000|2020-06-09 15:30:00|9743.95|9707.95|9739.27|9703.27|9746.07|9710.07|9738.02|9702.02|121
1591716900000|2020-06-09 15:35:00|9739.17|9703.17|9736.94|9700.94|9739.8|9703.8|9734.66|9698.66|108
1591717200000|2020-06-09 15:40:00|9736.95|9700.95|9740.37|9704.37|9742.06|9706.06|9735.93|9699.93|108
1591717500000|2020-06-09 15:45:00|9740.36|9704.36|9736.68|9700.68|9742.02|9706.02|9734.7|9698.7|272
1591717800000|2020-06-09 15:50:00|9736.71|9700.71|9742.4|9706.4|9742.4|9706.4|9736.5|9700.5|189
1591718100000|2020-06-09 15:55:00|9742.46|9706.46|9743.12|9707.12|9743.88|9707.88|9738.26|9702.26|188
1591718400000|2020-06-09 16:00:00|9745.93|9709.93|9737.02|9701.02|9747.58|9711.58|9735.39|9699.39|231
1591718700000|2020-06-09 16:05:00|9736.99|9700.99|9732.66|9696.66|9737.15|9701.15|9732.38|9696.38|141
1591719000000|2020-06-09 16:10:00|9732.65|9696.65|9725.15|9689.15|9735.16|9699.16|9723.81|9687.81|246
1591719300000|2020-06-09 16:15:00|9725.11|9689.11|9718.59|9682.59|9725.15|9689.15|9717.58|9681.58|90
1591719600000|2020-06-09 16:20:00|9718.66|9682.66|9720.09|9684.09|9720.09|9684.09|9718.25|9682.25|57
1591719900000|2020-06-09 16:25:00|9720.1|9684.1|9723.55|9687.55|9725.06|9689.06|9720.08|9684.08|203
1591720200000|2020-06-09 16:30:00|9725.05|9689.05|9738.59|9702.59|9738.74|9702.74|9722.92|9686.92|193
1591720500000|2020-06-09 16:35:00|9738.67|9702.67|9737.63|9701.63|9739.13|9703.13|9737.56|9701.56|283
1591720800000|2020-06-09 16:40:00|9737.69|9701.69|9737.49|9701.49|9738.69|9702.69|9735.27|9699.27|327
1591721100000|2020-06-09 16:45:00|9737.7|9701.7|9731.2|9695.2|9738.39|9702.39|9730.79|9694.79|232
1591721400000|2020-06-09 16:50:00|9731.58|9695.58|9730.06|9694.06|9732.65|9696.65|9728.69|9692.69|221
1591721700000|2020-06-09 16:55:00|9729.64|9693.64|9728.74|9692.74|9730.55|9694.55|9728.49|9692.49|137
1591722000000|2020-06-09 17:00:00|9728.73|9692.73|9723.39|9687.39|9732.33|9696.33|9723.2|9687.2|172
1591722300000|2020-06-09 17:05:00|9723.02|9687.02|9721.11|9685.11|9725.02|9689.02|9720.78|9684.78|205
1591722600000|2020-06-09 17:10:00|9721.07|9685.07|9721.95|9685.95|9723.14|9687.14|9721.07|9685.07|175
1591722900000|2020-06-09 17:15:00|9721.97|9685.97|9729.47|9693.47|9729.54|9693.54|9721.7|9685.7|95
1591723200000|2020-06-09 17:20:00|9729.49|9693.49|9735.18|9699.18|9737.07|9701.07|9726.52|9690.52|178
1591723500000|2020-06-09 17:25:00|9734.82|9698.82|9734.84|9698.84|9735.35|9699.35|9733.74|9697.74|159
1591723800000|2020-06-09 17:30:00|9734.92|9698.92|9737.82|9701.82|9738.65|9702.65|9734.4|9698.4|85
1591724100000|2020-06-09 17:35:00|9737.81|9701.81|9733.48|9697.48|9739.58|9703.58|9732.88|9696.88|114
1591724400000|2020-06-09 17:40:00|9733.51|9697.51|9733.3|9697.3|9733.95|9697.95|9733.26|9697.26|71
1591724700000|2020-06-09 17:45:00|9733.33|9697.33|9733.11|9697.11|9733.51|9697.51|9729.95|9693.95|113
1591725000000|2020-06-09 17:50:00|9733.13|9697.13|9731.61|9695.61|9733.29|9697.29|9730.88|9694.88|95
1591725300000|2020-06-09 17:55:00|9731.62|9695.62|9732.84|9696.84|9733.1|9697.1|9730.35|9694.35|54
1591725600000|2020-06-09 18:00:00|9731.81|9695.81|9725.42|9689.42|9732.19|9696.19|9724.96|9688.96|40
1591725900000|2020-06-09 18:05:00|9725.41|9689.41|9729.56|9693.56|9729.94|9693.94|9725|9689|63
1591726200000|2020-06-09 18:10:00|9730.18|9694.18|9733.94|9697.94|9734.92|9698.92|9728.13|9692.13|166
1591726500000|2020-06-09 18:15:00|9733.95|9697.95|9731.14|9695.14|9734.49|9698.49|9726.8|9690.8|184
1591726800000|2020-06-09 18:20:00|9731.13|9695.13|9728.41|9692.41|9731.85|9695.85|9727.78|9691.78|74
1591727100000|2020-06-09 18:25:00|9728.32|9692.32|9724.48|9688.48|9728.32|9692.32|9724.48|9688.48|122
1591727400000|2020-06-09 18:30:00|9724.6|9688.6|9725.11|9689.11|9725.72|9689.72|9721.93|9685.93|180
1591727700000|2020-06-09 18:35:00|9725.08|9689.08|9733.99|9697.99|9734.08|9698.08|9723.54|9687.54|222
1591728000000|2020-06-09 18:40:00|9734.23|9698.23|9733.2|9697.2|9734.28|9698.28|9731.33|9695.33|94
1591728300000|2020-06-09 18:45:00|9733.19|9697.19|9729.52|9693.52|9733.19|9697.19|9729.18|9693.18|83
1591728600000|2020-06-09 18:50:00|9729.51|9693.51|9729.23|9693.23|9729.52|9693.52|9727.95|9691.95|79
1591728900000|2020-06-09 18:55:00|9729.26|9693.26|9730.37|9694.37|9731.17|9695.17|9728.9|9692.9|70
1591729200000|2020-06-09 19:00:00|9730.36|9694.36|9729.65|9693.65|9731.48|9695.48|9729.53|9693.53|162
1591729500000|2020-06-09 19:05:00|9729.6|9693.6|9729.3|9693.3|9730.77|9694.77|9728.62|9692.62|230
1591729800000|2020-06-09 19:10:00|9729.29|9693.29|9727.34|9691.34|9729.31|9693.31|9727.2|9691.2|73
1591730100000|2020-06-09 19:15:00|9727.23|9691.23|9730.46|9694.46|9730.46|9694.46|9727.1|9691.1|78
1591730400000|2020-06-09 19:20:00|9730.85|9694.85|9725.13|9689.13|9731.3|9695.3|9724.86|9688.86|140
1591730700000|2020-06-09 19:25:00|9724.81|9688.81|9721.47|9685.47|9726.26|9690.26|9717.38|9681.38|251
1591731000000|2020-06-09 19:30:00|9721.82|9685.82|9726.63|9690.63|9727.1|9691.1|9719.7|9683.7|168
1591731300000|2020-06-09 19:35:00|9726.89|9690.89|9730.36|9694.36|9731.52|9695.52|9726.62|9690.62|129
1591731600000|2020-06-09 19:40:00|9730.37|9694.37|9731.45|9695.45|9734.13|9698.13|9730.05|9694.05|198
1591731900000|2020-06-09 19:45:00|9732.23|9696.23|9731.27|9695.27|9734.15|9698.15|9731.04|9695.04|145
1591732200000|2020-06-09 19:50:00|9731.28|9695.28|9731.92|9695.92|9732.33|9696.33|9727.11|9691.11|148
1591732500000|2020-06-09 19:55:00|9731.96|9695.96|9750.96|9714.96|9759.8|9723.8|9731.92|9695.92|320
1591732800000|2020-06-09 20:00:00|9750.35|9714.35|9749.1|9713.1|9753.62|9717.62|9746.35|9710.35|209
1591733100000|2020-06-09 20:05:00|9748.96|9712.96|9743.2|9707.2|9749.06|9713.06|9741.68|9705.68|166
1591733400000|2020-06-09 20:10:00|9745.13|9709.13|9751.68|9715.68|9751.85|9715.85|9739.88|9703.88|344
1591733700000|2020-06-09 20:15:00|9751.69|9715.69|9754.47|9718.47|9756.81|9720.81|9751.15|9715.15|237
1591734000000|2020-06-09 20:20:00|9754.46|9718.46|9743.43|9707.43|9754.71|9718.71|9742.91|9706.91|158
1591734300000|2020-06-09 20:25:00|9743.67|9707.67|9745.14|9709.14|9747.21|9711.21|9743.49|9707.49|132
1591734600000|2020-06-09 20:30:00|9745.12|9709.12|9750.6|9714.6|9751.6|9715.6|9745.03|9709.03|212
1591734900000|2020-06-09 20:35:00|9750.61|9714.61|9752.3|9716.3|9756|9720|9748.4|9712.4|229
1591735200000|2020-06-09 20:40:00|9752.95|9716.95|9753.22|9717.22|9753.62|9717.62|9750.79|9714.79|163
1591735500000|2020-06-09 20:45:00|9753.16|9717.16|9774.3|9738.3|9785.64|9749.64|9753.16|9717.16|421
1591735800000|2020-06-09 20:50:00|9773.99|9737.99|9771.91|9735.91|9775.69|9739.69|9769.97|9733.97|386
1591736100000|2020-06-09 20:55:00|9771.29|9735.29|9768.57|9732.57|9771.29|9735.29|9768.32|9732.32|100
1591736400000|2020-06-09 21:00:00|9768.53|9732.53|9769.53|9733.53|9769.93|9733.93|9766.94|9730.94|198
1591736700000|2020-06-09 21:05:00|9768.88|9732.88|9779.63|9743.63|9779.76|9743.76|9768.88|9732.88|201
1591737000000|2020-06-09 21:10:00|9779.56|9743.56|9822.38|9786.38|9822.47|9786.47|9779.53|9743.53|336
1591737300000|2020-06-09 21:15:00|9822.34|9786.34|9812.28|9776.28|9836.02|9800.02|9811.78|9775.78|386
1591737600000|2020-06-09 21:20:00|9811.16|9775.16|9791.09|9755.09|9813.37|9777.37|9789.12|9753.12|342
1591737900000|2020-06-09 21:25:00|9791.04|9755.04|9788.19|9752.19|9796.8|9760.8|9785.12|9749.12|271
1591738200000|2020-06-09 21:30:00|9788.18|9752.18|9792.29|9756.29|9793.5|9757.5|9786.08|9750.08|154
1591738500000|2020-06-09 21:35:00|9792.28|9756.28|9807.86|9771.86|9809.13|9773.13|9792.25|9756.25|309
1591738800000|2020-06-09 21:40:00|9807.91|9771.91|9806.03|9770.03|9808.65|9772.65|9803.08|9767.08|193
1591739100000|2020-06-09 21:45:00|9806.04|9770.04|9803.83|9767.83|9807.53|9771.53|9798.16|9762.16|272
1591739400000|2020-06-09 21:50:00|9803.75|9767.75|9819.6|9783.6|9820.15|9784.15|9803.75|9767.75|174
1591739700000|2020-06-09 21:55:00|9819.63|9783.63|9841.19|9805.19|9848.39|9812.39|9819.63|9783.63|442
1591740000000|2020-06-09 22:00:00|9841.57|9805.57|9786.95|9750.95|9853.37|9817.37|9732.58|9696.58|636
1591740300000|2020-06-09 22:05:00|9786.89|9750.89|9773.59|9737.59|9788.07|9752.07|9768.55|9732.55|484
1591740600000|2020-06-09 22:10:00|9773.51|9737.51|9792.8|9756.8|9792.8|9756.8|9772.41|9736.41|419
1591740900000|2020-06-09 22:15:00|9792.72|9756.72|9802.52|9766.52|9811.14|9775.14|9791.61|9755.61|391
1591741200000|2020-06-09 22:20:00|9802.48|9766.48|9810.84|9774.84|9814.75|9778.75|9802.48|9766.48|373
1591741500000|2020-06-09 22:25:00|9810.85|9774.85|9807.54|9771.54|9812.38|9776.38|9799.97|9763.97|278
1591741800000|2020-06-09 22:30:00|9808.19|9772.19|9796.88|9760.88|9811.8|9775.8|9796.88|9760.88|334
1591742100000|2020-06-09 22:35:00|9796.83|9760.83|9814.93|9778.93|9815.17|9779.17|9796.71|9760.71|235
1591742400000|2020-06-09 22:40:00|9814.89|9778.89|9801.16|9765.16|9814.99|9778.99|9801.11|9765.11|218
1591742700000|2020-06-09 22:45:00|9801.38|9765.38|9799.7|9763.7|9803.63|9767.63|9783.38|9747.38|400
1591743000000|2020-06-09 22:50:00|9799.69|9763.69|9798.78|9762.78|9799.91|9763.91|9792.66|9756.66|231
1591743300000|2020-06-09 22:55:00|9798.75|9762.75|9799.84|9763.84|9810.27|9774.27|9796.32|9760.32|312
1591743600000|2020-06-09 23:00:00|9799.71|9763.71|9790.53|9754.53|9801.63|9765.63|9789.71|9753.71|151
1591743900000|2020-06-09 23:05:00|9790.69|9754.69|9789.08|9753.08|9791.3|9755.3|9788.15|9752.15|195
1591744200000|2020-06-09 23:10:00|9789.05|9753.05|9783.45|9747.45|9789.31|9753.31|9783.32|9747.32|207
1591744500000|2020-06-09 23:15:00|9783.44|9747.44|9795.23|9759.23|9795.41|9759.41|9783.43|9747.43|213
1591744800000|2020-06-09 23:20:00|9795.24|9759.24|9798.85|9762.85|9802.78|9766.78|9793.2|9757.2|251
1591745100000|2020-06-09 23:25:00|9799.44|9763.44|9797.59|9761.59|9801.34|9765.34|9796.43|9760.43|498
1591745400000|2020-06-09 23:30:00|9797.69|9761.69|9802.67|9766.67|9803.21|9767.21|9795.9|9759.9|410
1591745700000|2020-06-09 23:35:00|9802.63|9766.63|9816.56|9780.56|9822.54|9786.54|9802.44|9766.44|248
1591746000000|2020-06-09 23:40:00|9816.31|9780.31|9802.46|9766.46|9816.58|9780.58|9801.85|9765.85|208
1591746300000|2020-06-09 23:45:00|9802.34|9766.34|9793.98|9757.98|9802.34|9766.34|9792.81|9756.81|150
1591746600000|2020-06-09 23:50:00|9793.9|9757.9|9784.11|9748.11|9793.9|9757.9|9776.63|9740.63|137
1591746900000|2020-06-09 23:55:00|9784.08|9748.08|9794.67|9758.67|9794.8|9758.8|9782.79|9746.79|192
1591747200000|2020-06-10 00:00:00|9794.43|9758.43|9787.85|9751.85|9797.46|9761.46|9787.41|9751.41|199
1591747500000|2020-06-10 00:05:00|9787.86|9751.86|9787.54|9751.54|9790.8|9754.8|9786.45|9750.45|123
1591747800000|2020-06-10 00:10:00|9787.43|9751.43|9789.41|9753.41|9790.95|9754.95|9787.43|9751.43|141
1591748100000|2020-06-10 00:15:00|9789.39|9753.39|9789.36|9753.36|9791.92|9755.92|9783.6|9747.6|188
1591748400000|2020-06-10 00:20:00|9789.89|9753.89|9793|9757|9795.7|9759.7|9789.08|9753.08|323
1591748700000|2020-06-10 00:25:00|9792.82|9756.82|9807.63|9771.63|9812.2|9776.2|9792.17|9756.17|419
1591749000000|2020-06-10 00:30:00|9807.5|9771.5|9810.71|9774.71|9813.06|9777.06|9804.91|9768.91|195
1591749300000|2020-06-10 00:35:00|9810.95|9774.95|9804.42|9768.42|9819.74|9783.74|9804.42|9768.42|145
1591749600000|2020-06-10 00:40:00|9804.4|9768.4|9801.05|9765.05|9805.6|9769.6|9801.02|9765.02|72
1591749900000|2020-06-10 00:45:00|9801.06|9765.06|9791.89|9755.89|9801.55|9765.55|9789.78|9753.78|155
1591750200000|2020-06-10 00:50:00|9792.52|9756.52|9793.9|9757.9|9797.01|9761.01|9792|9756|140
1591750500000|2020-06-10 00:55:00|9793.91|9757.91|9802.76|9766.76|9807.53|9771.53|9793.91|9757.91|117
1591750800000|2020-06-10 01:00:00|9802.91|9766.91|9811.99|9775.99|9812.07|9776.07|9802.91|9766.91|78
1591751100000|2020-06-10 01:05:00|9811.45|9775.45|9813.01|9777.01|9815.68|9779.68|9811.03|9775.03|59
1591751400000|2020-06-10 01:10:00|9813.34|9777.34|9814.52|9778.52|9817.63|9781.63|9813.07|9777.07|71
1591751700000|2020-06-10 01:15:00|9815.35|9779.35|9821.87|9785.87|9822|9786|9815.28|9779.28|114
1591752000000|2020-06-10 01:20:00|9821.93|9785.93|9821.13|9785.13|9825.09|9789.09|9817.86|9781.86|190
1591752300000|2020-06-10 01:25:00|9821.14|9785.14|9819.65|9783.65|9822.95|9786.95|9819.65|9783.65|120
1591752600000|2020-06-10 01:30:00|9819.72|9783.72|9809.91|9773.91|9821.12|9785.12|9809.91|9773.91|117
1591752900000|2020-06-10 01:35:00|9810.22|9774.22|9830.19|9794.19|9833.03|9797.03|9810.22|9774.22|168
1591753200000|2020-06-10 01:40:00|9829.32|9793.32|9825.44|9789.44|9830.72|9794.72|9825.26|9789.26|218
1591753500000|2020-06-10 01:45:00|9825.45|9789.45|9818.2|9782.2|9826.94|9790.94|9815.85|9779.85|146
1591753800000|2020-06-10 01:50:00|9818.04|9782.04|9816.36|9780.36|9818.4|9782.4|9815.5|9779.5|119
1591754100000|2020-06-10 01:55:00|9816.55|9780.55|9813.2|9777.2|9816.55|9780.55|9811.95|9775.95|88
1591754400000|2020-06-10 02:00:00|9813.23|9777.23|9811.05|9775.05|9813.73|9777.73|9810.97|9774.97|88
1591754700000|2020-06-10 02:05:00|9811.02|9775.02|9805.04|9769.04|9811.43|9775.43|9805.04|9769.04|62
1591755000000|2020-06-10 02:10:00|9805.13|9769.13|9799.77|9763.77|9805.13|9769.13|9792.56|9756.56|370
1591755300000|2020-06-10 02:15:00|9800.08|9764.08|9797.59|9761.59|9802.83|9766.83|9796.85|9760.85|264
1591755600000|2020-06-10 02:20:00|9797.46|9761.46|9795.6|9759.6|9798.45|9762.45|9795.42|9759.42|139
1591755900000|2020-06-10 02:25:00|9795.57|9759.57|9792.49|9756.49|9796.02|9760.02|9792.05|9756.05|195
1591756200000|2020-06-10 02:30:00|9792.48|9756.48|9790.39|9754.39|9792.48|9756.48|9788.78|9752.78|271
1591756500000|2020-06-10 02:35:00|9790.34|9754.34|9791.95|9755.95|9791.95|9755.95|9790.14|9754.14|48
1591756800000|2020-06-10 02:40:00|9791.91|9755.91|9790.72|9754.72|9791.95|9755.95|9789.63|9753.63|49
1591757100000|2020-06-10 02:45:00|9790.46|9754.46|9797.37|9761.37|9799.01|9763.01|9789.84|9753.84|84
1591757400000|2020-06-10 02:50:00|9797.22|9761.22|9796.26|9760.26|9800.38|9764.38|9796.26|9760.26|66
1591757700000|2020-06-10 02:55:00|9796.31|9760.31|9798.68|9762.68|9799.22|9763.22|9794.8|9758.8|203
1591758000000|2020-06-10 03:00:00|9797.86|9761.86|9793.03|9757.03|9798.75|9762.75|9791.91|9755.91|62
1591758300000|2020-06-10 03:05:00|9793.33|9757.33|9781.66|9745.66|9793.45|9757.45|9774.75|9738.75|146
1591758600000|2020-06-10 03:10:00|9781.65|9745.65|9783.43|9747.43|9784.2|9748.2|9779.4|9743.4|364
1591758900000|2020-06-10 03:15:00|9782.71|9746.71|9784.52|9748.52|9785.05|9749.05|9781.91|9745.91|243
1591759200000|2020-06-10 03:20:00|9784.72|9748.72|9786.01|9750.01|9787.88|9751.88|9784.35|9748.35|73
1591759500000|2020-06-10 03:25:00|9786.09|9750.09|9786.68|9750.68|9787.88|9751.88|9784.95|9748.95|25
1591759800000|2020-06-10 03:30:00|9786.69|9750.69|9779.39|9743.39|9787.36|9751.36|9770.77|9734.77|289
1591760100000|2020-06-10 03:35:00|9779.14|9743.14|9771.65|9735.65|9779.14|9743.14|9770.78|9734.78|149
1591760400000|2020-06-10 03:40:00|9771.52|9735.52|9771.46|9735.46|9777.32|9741.32|9770.38|9734.38|224
1591760700000|2020-06-10 03:45:00|9771.35|9735.35|9775.37|9739.37|9775.4|9739.4|9768.87|9732.87|272
1591761000000|2020-06-10 03:50:00|9775.38|9739.38|9777.79|9741.79|9777.79|9741.79|9772.89|9736.89|335
1591761300000|2020-06-10 03:55:00|9777.85|9741.85|9777.9|9741.9|9778.77|9742.77|9776.28|9740.28|216
1591761600000|2020-06-10 04:00:00|9777.46|9741.46|9777.55|9741.55|9777.63|9741.63|9776.5|9740.5|105
1591761900000|2020-06-10 04:05:00|9777.46|9741.46|9777.83|9741.83|9778.05|9742.05|9777.39|9741.39|80
1591762200000|2020-06-10 04:10:00|9777.87|9741.87|9777.93|9741.93|9778.53|9742.53|9777.77|9741.77|20
1591762500000|2020-06-10 04:15:00|9777.85|9741.85|9776.76|9740.76|9777.93|9741.93|9774.68|9738.68|60
1591762800000|2020-06-10 04:20:00|9777.05|9741.05|9776.71|9740.71|9777.8|9741.8|9775.71|9739.71|52
1591763100000|2020-06-10 04:25:00|9777.31|9741.31|9774.7|9738.7|9777.55|9741.55|9774.7|9738.7|48
1591763400000|2020-06-10 04:30:00|9774.65|9738.65|9773.08|9737.08|9775.19|9739.19|9770.83|9734.83|115
1591763700000|2020-06-10 04:35:00|9773.07|9737.07|9767.58|9731.58|9775.21|9739.21|9766.48|9730.48|192
1591764000000|2020-06-10 04:40:00|9767.61|9731.61|9763.16|9727.16|9767.78|9731.78|9757.2|9721.2|163
1591764300000|2020-06-10 04:45:00|9762.71|9726.71|9764.21|9728.21|9764.76|9728.76|9759.94|9723.94|150
1591764600000|2020-06-10 04:50:00|9764.3|9728.3|9764.76|9728.76|9767.04|9731.04|9762.58|9726.58|138
1591764900000|2020-06-10 04:55:00|9764.81|9728.81|9768.8|9732.8|9770.16|9734.16|9764.26|9728.26|275
1591765200000|2020-06-10 05:00:00|9769.88|9733.88|9777.67|9741.67|9778.34|9742.34|9768.06|9732.06|85
1591765500000|2020-06-10 05:05:00|9777.84|9741.84|9782.87|9746.87|9783.05|9747.05|9777.84|9741.84|78
1591765800000|2020-06-10 05:10:00|9783.61|9747.61|9781.57|9745.57|9783.77|9747.77|9780.95|9744.95|124
1591766100000|2020-06-10 05:15:00|9781.99|9745.99|9788.32|9752.32|9788.63|9752.63|9781.99|9745.99|98
1591766400000|2020-06-10 05:20:00|9788.13|9752.13|9790.12|9754.12|9791.16|9755.16|9787.29|9751.29|96
1591766700000|2020-06-10 05:25:00|9788.94|9752.94|9793.39|9757.39|9797.72|9761.72|9788.94|9752.94|165
1591767000000|2020-06-10 05:30:00|9793.19|9757.19|9791.51|9755.51|9794.28|9758.28|9790.3|9754.3|56
1591767300000|2020-06-10 05:35:00|9791.32|9755.32|9779.07|9743.07|9791.32|9755.32|9779.07|9743.07|244
1591767600000|2020-06-10 05:40:00|9778.88|9742.88|9780.01|9744.01|9782.78|9746.78|9778.19|9742.19|187
1591767900000|2020-06-10 05:45:00|9780.04|9744.04|9789.1|9753.1|9791.91|9755.91|9779.98|9743.98|177
1591768200000|2020-06-10 05:50:00|9789.29|9753.29|9788.55|9752.55|9790.75|9754.75|9787.63|9751.63|120
1591768500000|2020-06-10 05:55:00|9788.58|9752.58|9791.35|9755.35|9791.47|9755.47|9788.09|9752.09|104
1591768800000|2020-06-10 06:00:00|9791.3|9755.3|9787.87|9751.87|9791.34|9755.34|9786.41|9750.41|123
1591769100000|2020-06-10 06:05:00|9787.83|9751.83|9785.1|9749.1|9788.17|9752.17|9784.25|9748.25|181
1591769400000|2020-06-10 06:10:00|9785.06|9749.06|9787.4|9751.4|9787.8|9751.8|9783.35|9747.35|193
1591769700000|2020-06-10 06:15:00|9786.85|9750.85|9787.49|9751.49|9788.91|9752.91|9786.24|9750.24|58
1591770000000|2020-06-10 06:20:00|9788.02|9752.02|9787.06|9751.06|9788.02|9752.02|9785.45|9749.45|81
1591770300000|2020-06-10 06:25:00|9787.24|9751.24|9789.48|9753.48|9789.87|9753.87|9786.8|9750.8|60
1591770600000|2020-06-10 06:30:00|9789.77|9753.77|9790.05|9754.05|9792.37|9756.37|9789.33|9753.33|51
1591770900000|2020-06-10 06:35:00|9789.91|9753.91|9788.44|9752.44|9790.88|9754.88|9788.02|9752.02|93
1591771200000|2020-06-10 06:40:00|9788.43|9752.43|9788.41|9752.41|9790.25|9754.25|9787.88|9751.88|79
1591771500000|2020-06-10 06:45:00|9788.35|9752.35|9787.25|9751.25|9789.15|9753.15|9786.04|9750.04|44
1591771800000|2020-06-10 06:50:00|9787.31|9751.31|9789.69|9753.69|9790.28|9754.28|9786.65|9750.65|65
1591772100000|2020-06-10 06:55:00|9789.6|9753.6|9798.46|9762.46|9798.95|9762.95|9788.96|9752.96|209
1591772400000|2020-06-10 07:00:00|9798.43|9762.43|9801.86|9765.86|9802.58|9766.58|9798.36|9762.36|65
1591772700000|2020-06-10 07:05:00|9801.3|9765.3|9801.06|9765.06|9801.76|9765.76|9800.82|9764.82|69
1591773000000|2020-06-10 07:10:00|9800.38|9764.38|9794.58|9758.58|9800.67|9764.67|9794.42|9758.42|56
1591773300000|2020-06-10 07:15:00|9794.3|9758.3|9776.59|9740.59|9794.3|9758.3|9774.88|9738.88|250
1591773600000|2020-06-10 07:20:00|9776.83|9740.83|9770.18|9734.18|9777.41|9741.41|9770.18|9734.18|159
1591773900000|2020-06-10 07:25:00|9770.15|9734.15|9774.64|9738.64|9776.1|9740.1|9767.68|9731.68|171
1591774200000|2020-06-10 07:30:00|9774.61|9738.61|9773.99|9737.99|9774.61|9738.61|9773.18|9737.18|77
1591774500000|2020-06-10 07:35:00|9773.75|9737.75|9770.32|9734.32|9773.88|9737.88|9768.69|9732.69|54
1591774800000|2020-06-10 07:40:00|9770.31|9734.31|9753.8|9717.8|9771.8|9735.8|9750.88|9714.88|241
1591775100000|2020-06-10 07:45:00|9753.78|9717.78|9759.94|9723.94|9760.15|9724.15|9753.72|9717.72|167
1591775400000|2020-06-10 07:50:00|9759.93|9723.93|9761.93|9725.93|9763.88|9727.88|9759.87|9723.87|82
1591775700000|2020-06-10 07:55:00|9761.85|9725.85|9766.99|9730.99|9770.5|9734.5|9760.95|9724.95|118
1591776000000|2020-06-10 08:00:00|9767.09|9731.09|9782.3|9746.3|9784.45|9748.45|9767.09|9731.09|104
1591776300000|2020-06-10 08:05:00|9782.35|9746.35|9778.67|9742.67|9782.35|9746.35|9778.66|9742.66|34
1591776600000|2020-06-10 08:10:00|9777.13|9741.13|9759.85|9723.85|9777.13|9741.13|9759.1|9723.1|82
1591776900000|2020-06-10 08:15:00|9760|9724|9767.62|9731.62|9767.62|9731.62|9759.95|9723.95|68
1591777200000|2020-06-10 08:20:00|9768.73|9732.73|9768.5|9732.5|9769.2|9733.2|9766.88|9730.88|31
1591777500000|2020-06-10 08:25:00|9768.45|9732.45|9769.99|9733.99|9772.93|9736.93|9767.2|9731.2|51
1591777800000|2020-06-10 08:30:00|9769.94|9733.94|9769.08|9733.08|9769.94|9733.94|9766.45|9730.45|42
1591778100000|2020-06-10 08:35:00|9766.11|9730.11|9767.45|9731.45|9767.45|9731.45|9766.11|9730.11|21
1591778700000|2020-06-10 08:45:00|9770.92|9734.92|9773.36|9737.36|9773.87|9737.87|9770.92|9734.92|51
1591779000000|2020-06-10 08:50:00|9773.27|9737.27|9770.6|9734.6|9773.36|9737.36|9770.25|9734.25|43
1591779300000|2020-06-10 08:55:00|9770.25|9734.25|9760.35|9724.35|9770.25|9734.25|9758.17|9722.17|73
1591779600000|2020-06-10 09:00:00|9760.17|9724.17|9747.5|9711.5|9760.17|9724.17|9746.8|9710.8|91
1591779900000|2020-06-10 09:05:00|9747.93|9711.93|9748.75|9712.75|9749.38|9713.38|9747.19|9711.19|36
1591780200000|2020-06-10 09:10:00|9748.93|9712.93|9748.75|9712.75|9748.94|9712.94|9748.75|9712.75|10
1591780500000|2020-06-10 09:15:00|9746.13|9710.13|9742.88|9706.88|9746.13|9710.13|9739.63|9703.63|33
1591780800000|2020-06-10 09:20:00|9742.38|9706.38|9736.93|9700.93|9742.38|9706.38|9735.28|9699.28|39
1591781100000|2020-06-10 09:25:00|9736.75|9700.75|9740.15|9704.15|9740.15|9704.15|9736.75|9700.75|23
1591781400000|2020-06-10 09:30:00|9739.85|9703.85|9732.16|9696.16|9740.07|9704.07|9726.84|9690.84|46
1591781700000|2020-06-10 09:35:00|9731.66|9695.66|9749|9713|9749.8|9713.8|9731.66|9695.66|125
1591782000000|2020-06-10 09:40:00|9748.88|9712.88|9752.36|9716.36|9754.1|9718.1|9746.52|9710.52|84
1591782300000|2020-06-10 09:45:00|9752.34|9716.34|9754.97|9718.97|9755.69|9719.69|9752.33|9716.33|106
1591782600000|2020-06-10 09:50:00|9754.02|9718.02|9754.32|9718.32|9755.2|9719.2|9753.15|9717.15|27
1591782900000|2020-06-10 09:55:00|9754.37|9718.37|9743.16|9707.16|9756.58|9720.58|9742.7|9706.7|140
1591783200000|2020-06-10 10:00:00|9743.11|9707.11|9742.65|9706.65|9743.24|9707.24|9737.45|9701.45|199
1591783500000|2020-06-10 10:05:00|9742.35|9706.35|9749.05|9713.05|9751.12|9715.12|9742.26|9706.26|141
1591783800000|2020-06-10 10:10:00|9749.08|9713.08|9752.62|9716.62|9752.62|9716.62|9749.03|9713.03|115
1591784100000|2020-06-10 10:15:00|9752.63|9716.63|9758.6|9722.6|9763.35|9727.35|9752.63|9716.63|240
1591784400000|2020-06-10 10:20:00|9759.55|9723.55|9758.22|9722.22|9759.71|9723.71|9756.63|9720.63|233
1591784700000|2020-06-10 10:25:00|9758.24|9722.24|9755.08|9719.08|9758.44|9722.44|9752.65|9716.65|118
1591785000000|2020-06-10 10:30:00|9755.07|9719.07|9757.16|9721.16|9757.43|9721.43|9754.75|9718.75|68
1591785300000|2020-06-10 10:35:00|9757.17|9721.17|9757.02|9721.02|9757.46|9721.46|9754.73|9718.73|113
1591785600000|2020-06-10 10:40:00|9757.09|9721.09|9755.82|9719.82|9757.85|9721.85|9755.58|9719.58|88
1591785900000|2020-06-10 10:45:00|9755.83|9719.83|9756.58|9720.58|9756.58|9720.58|9754.93|9718.93|170
1591786200000|2020-06-10 10:50:00|9756.55|9720.55|9758.55|9722.55|9758.55|9722.55|9756.53|9720.53|130
1591786500000|2020-06-10 10:55:00|9758.5|9722.5|9761.27|9725.27|9761.86|9725.86|9758.5|9722.5|173
1591786800000|2020-06-10 11:00:00|9761.24|9725.24|9762.59|9726.59|9764.43|9728.43|9761.24|9725.24|183
1591787100000|2020-06-10 11:05:00|9762.08|9726.08|9763.7|9727.7|9764.04|9728.04|9762.08|9726.08|101
1591787400000|2020-06-10 11:10:00|9763.73|9727.73|9764.93|9728.93|9765.75|9729.75|9762.95|9726.95|82
1591787700000|2020-06-10 11:15:00|9764.9|9728.9|9763.75|9727.75|9764.9|9728.9|9763.75|9727.75|51
1591788000000|2020-06-10 11:20:00|9764.12|9728.12|9762.81|9726.81|9764.12|9728.12|9762.81|9726.81|15
1591788300000|2020-06-10 11:25:00|9762.8|9726.8|9763.32|9727.32|9763.75|9727.75|9762.76|9726.76|138
1591788600000|2020-06-10 11:30:00|9763.31|9727.31|9763.93|9727.93|9765.34|9729.34|9762.65|9726.65|166
1591788900000|2020-06-10 11:35:00|9763.91|9727.91|9760.07|9724.07|9763.91|9727.91|9757.75|9721.75|255
1591789200000|2020-06-10 11:40:00|9760.08|9724.08|9760.56|9724.56|9760.82|9724.82|9757.72|9721.72|164
1591789500000|2020-06-10 11:45:00|9760.81|9724.81|9759.83|9723.83|9760.87|9724.87|9759.65|9723.65|178
1591789800000|2020-06-10 11:50:00|9759.81|9723.81|9757.59|9721.59|9759.83|9723.83|9755.33|9719.33|142
1591790100000|2020-06-10 11:55:00|9755.97|9719.97|9751.94|9715.94|9757.86|9721.86|9751.45|9715.45|97
1591790400000|2020-06-10 12:00:00|9751.81|9715.81|9748|9712|9751.83|9715.83|9743.33|9707.33|262
1591790700000|2020-06-10 12:05:00|9748.15|9712.15|9771.69|9735.69|9772.91|9736.91|9748|9712|226
1591791000000|2020-06-10 12:10:00|9771.88|9735.88|9781.15|9745.15|9783.64|9747.64|9771.88|9735.88|273
1591791300000|2020-06-10 12:15:00|9781.14|9745.14|9775.27|9739.27|9781.53|9745.53|9774.4|9738.4|280
1591791600000|2020-06-10 12:20:00|9775.29|9739.29|9777.14|9741.14|9777.14|9741.14|9774.69|9738.69|132
1591791900000|2020-06-10 12:25:00|9777.43|9741.43|9776.15|9740.15|9778.58|9742.58|9774.37|9738.37|104
1591792200000|2020-06-10 12:30:00|9775.74|9739.74|9773.17|9737.17|9775.74|9739.74|9772.95|9736.95|184
1591792500000|2020-06-10 12:35:00|9773.16|9737.16|9778.75|9742.75|9778.75|9742.75|9773.15|9737.15|174
1591792800000|2020-06-10 12:40:00|9778.54|9742.54|9780.03|9744.03|9780.03|9744.03|9776.11|9740.11|209
1591793100000|2020-06-10 12:45:00|9780.04|9744.04|9789.76|9753.76|9792.94|9756.94|9780.04|9744.04|174
1591793400000|2020-06-10 12:50:00|9789.61|9753.61|9788.63|9752.63|9790.17|9754.17|9787.79|9751.79|236
1591793700000|2020-06-10 12:55:00|9788.81|9752.81|9788.85|9752.85|9788.88|9752.88|9786.75|9750.75|120
1591794000000|2020-06-10 13:00:00|9788.88|9752.88|9784.57|9748.57|9788.88|9752.88|9784.08|9748.08|64
1591794300000|2020-06-10 13:05:00|9784.55|9748.55|9784.03|9748.03|9784.57|9748.57|9782.75|9746.75|111
1591794600000|2020-06-10 13:10:00|9784.01|9748.01|9783.88|9747.88|9784.87|9748.87|9782.5|9746.5|115
1591794900000|2020-06-10 13:15:00|9785.58|9749.58|9783.42|9747.42|9785.58|9749.58|9783.04|9747.04|68
1591795200000|2020-06-10 13:20:00|9783.41|9747.41|9787.43|9751.43|9789.61|9753.61|9783.31|9747.31|140
1591795500000|2020-06-10 13:25:00|9787.95|9751.95|9786.49|9750.49|9787.95|9751.95|9786.03|9750.03|413
1591795800000|2020-06-10 13:30:00|9786.51|9750.51|9794.84|9758.84|9795.76|9759.76|9786.39|9750.39|199
1591796100000|2020-06-10 13:35:00|9795.33|9759.33|9796.1|9760.1|9801.75|9765.75|9795.24|9759.24|161
1591796400000|2020-06-10 13:40:00|9795.71|9759.71|9786.33|9750.33|9796.03|9760.03|9783.05|9747.05|93
1591796700000|2020-06-10 13:45:00|9786.42|9750.42|9778.44|9742.44|9786.42|9750.42|9778.23|9742.23|57
1591797000000|2020-06-10 13:50:00|9778.45|9742.45|9773.53|9737.53|9779.5|9743.5|9773.53|9737.53|65
1591797300000|2020-06-10 13:55:00|9773.65|9737.65|9773.25|9737.25|9777.07|9741.07|9763.15|9727.15|72
1591797600000|2020-06-10 14:00:00|9773.5|9737.5|9774.92|9738.92|9776|9740|9773.5|9737.5|39
1591797900000|2020-06-10 14:05:00|9774.95|9738.95|9776.15|9740.15|9776.63|9740.63|9774.95|9738.95|99
1591798200000|2020-06-10 14:10:00|9776.16|9740.16|9775.59|9739.59|9776.68|9740.68|9775.23|9739.23|192
1591798500000|2020-06-10 14:15:00|9775.58|9739.58|9764.11|9728.11|9778.8|9742.8|9764.02|9728.02|282
1591798800000|2020-06-10 14:20:00|9764.1|9728.1|9762.95|9726.95|9766.17|9730.17|9760.24|9724.24|124
1591799100000|2020-06-10 14:25:00|9762.77|9726.77|9759.64|9723.64|9762.77|9726.77|9758.53|9722.53|158
1591799400000|2020-06-10 14:30:00|9759.59|9723.59|9765.55|9729.55|9767.64|9731.64|9755.63|9719.63|182
1591799700000|2020-06-10 14:35:00|9765.54|9729.54|9763.5|9727.5|9765.54|9729.54|9762.28|9726.28|100
1591800000000|2020-06-10 14:40:00|9763.57|9727.57|9768.74|9732.74|9769.38|9733.38|9763.57|9727.57|165
1591800300000|2020-06-10 14:45:00|9768.79|9732.79|9772.55|9736.55|9772.55|9736.55|9768.6|9732.6|99
1591800600000|2020-06-10 14:50:00|9772.81|9736.81|9768.66|9732.66|9774.23|9738.23|9767.75|9731.75|222
1591800900000|2020-06-10 14:55:00|9768.83|9732.83|9772.37|9736.37|9773.45|9737.45|9767.42|9731.42|209
1591801200000|2020-06-10 15:00:00|9770.83|9734.83|9770.7|9734.7|9772.84|9736.84|9769.21|9733.21|184
1591801500000|2020-06-10 15:05:00|9770.71|9734.71|9771.45|9735.45|9771.5|9735.5|9769.55|9733.55|74
1591801800000|2020-06-10 15:10:00|9772.55|9736.55|9782.57|9746.57|9783.21|9747.21|9772.55|9736.55|47
1591802100000|2020-06-10 15:15:00|9782.77|9746.77|9776.97|9740.97|9782.77|9746.77|9776.97|9740.97|173
1591802400000|2020-06-10 15:20:00|9776.84|9740.84|9772.3|9736.3|9776.9|9740.9|9772.28|9736.28|85
1591802700000|2020-06-10 15:25:00|9772.32|9736.32|9761.37|9725.37|9772.32|9736.32|9761.19|9725.19|173
1591803000000|2020-06-10 15:30:00|9761.36|9725.36|9763.12|9727.12|9765.04|9729.04|9761.35|9725.35|250
1591803300000|2020-06-10 15:35:00|9763.08|9727.08|9761.72|9725.72|9763.13|9727.13|9759.97|9723.97|259
1591803600000|2020-06-10 15:40:00|9761.76|9725.76|9762.27|9726.27|9765.73|9729.73|9761.31|9725.31|141
1591803900000|2020-06-10 15:45:00|9762.24|9726.24|9766.97|9730.97|9766.97|9730.97|9760.89|9724.89|84
1591804200000|2020-06-10 15:50:00|9767.45|9731.45|9773.22|9737.22|9773.22|9737.22|9767.45|9731.45|154
1591804500000|2020-06-10 15:55:00|9772.79|9736.79|9779.38|9743.38|9780.88|9744.88|9772.04|9736.04|143
1591804800000|2020-06-10 16:00:00|9779.31|9743.31|9777.31|9741.31|9779.97|9743.97|9775.97|9739.97|180
1591805100000|2020-06-10 16:05:00|9777.32|9741.32|9790.57|9754.57|9790.83|9754.83|9777.2|9741.2|158
1591805400000|2020-06-10 16:10:00|9790.83|9754.83|9781.3|9745.3|9791.62|9755.62|9781.3|9745.3|184
1591805700000|2020-06-10 16:15:00|9781.48|9745.48|9785.15|9749.15|9786.79|9750.79|9781.38|9745.38|136
1591806000000|2020-06-10 16:20:00|9785.4|9749.4|9786.53|9750.53|9786.63|9750.63|9784.19|9748.19|69
1591806300000|2020-06-10 16:25:00|9786.48|9750.48|9786.75|9750.75|9787.54|9751.54|9785.64|9749.64|57
1591806600000|2020-06-10 16:30:00|9787.32|9751.32|9789.6|9753.6|9791.29|9755.29|9787.32|9751.32|92
1591806900000|2020-06-10 16:35:00|9789.82|9753.82|9789.19|9753.19|9790.43|9754.43|9788.77|9752.77|114
1591807200000|2020-06-10 16:40:00|9789.18|9753.18|9789.77|9753.77|9790.06|9754.06|9787.95|9751.95|107
1591807500000|2020-06-10 16:45:00|9789.78|9753.78|9792.97|9756.97|9795.49|9759.49|9789.65|9753.65|243
1591807800000|2020-06-10 16:50:00|9792.74|9756.74|9798.43|9762.43|9798.43|9762.43|9792.43|9756.43|251
1591808100000|2020-06-10 16:55:00|9798.42|9762.42|9788.52|9752.52|9798.87|9762.87|9788.52|9752.52|163
1591808400000|2020-06-10 17:00:00|9788.46|9752.46|9781.98|9745.98|9788.46|9752.46|9781.78|9745.78|120
1591808700000|2020-06-10 17:05:00|9781.95|9745.95|9781.76|9745.76|9782.02|9746.02|9778.27|9742.27|227
1591809000000|2020-06-10 17:10:00|9780.88|9744.88|9778.31|9742.31|9781.15|9745.15|9778|9742|183
1591809300000|2020-06-10 17:15:00|9778.9|9742.9|9779.5|9743.5|9780.55|9744.55|9778.26|9742.26|169
1591809600000|2020-06-10 17:20:00|9779.49|9743.49|9778.3|9742.3|9780.92|9744.92|9778.3|9742.3|127
1591809900000|2020-06-10 17:25:00|9778.52|9742.52|9779.45|9743.45|9780.93|9744.93|9777.96|9741.96|187
1591810200000|2020-06-10 17:30:00|9779.44|9743.44|9776.22|9740.22|9779.44|9743.44|9775.13|9739.13|164
1591810500000|2020-06-10 17:35:00|9777.04|9741.04|9781.16|9745.16|9782.48|9746.48|9774.79|9738.79|196
1591810800000|2020-06-10 17:40:00|9781.19|9745.19|9780.53|9744.53|9781.58|9745.58|9779.45|9743.45|281
1591811100000|2020-06-10 17:45:00|9780.83|9744.83|9781.81|9745.81|9781.87|9745.87|9780.51|9744.51|93
1591811400000|2020-06-10 17:50:00|9781.83|9745.83|9784.13|9748.13|9786.51|9750.51|9781.73|9745.73|168
1591811700000|2020-06-10 17:55:00|9784.12|9748.12|9791.54|9755.54|9792.88|9756.88|9783.45|9747.45|137
1591812000000|2020-06-10 18:00:00|9791.5|9755.5|9789.72|9753.72|9800.48|9764.48|9776.35|9740.35|372
1591812300000|2020-06-10 18:05:00|9789.76|9753.76|9805.02|9769.02|9806.05|9770.05|9789.76|9753.76|296
1591812600000|2020-06-10 18:10:00|9805.08|9769.08|9819.57|9783.57|9824.13|9788.13|9805.03|9769.03|277
1591812900000|2020-06-10 18:15:00|9819.7|9783.7|9837.53|9801.53|9839.13|9803.13|9819.7|9783.7|330
1591813200000|2020-06-10 18:20:00|9837.79|9801.79|9829.07|9793.07|9837.79|9801.79|9826.94|9790.94|275
1591813500000|2020-06-10 18:25:00|9828.8|9792.8|9836.07|9800.07|9839.2|9803.2|9827.53|9791.53|161
1591813800000|2020-06-10 18:30:00|9835.61|9799.61|9856.53|9820.53|9861.14|9825.14|9835.14|9799.14|218
1591814100000|2020-06-10 18:35:00|9856.49|9820.49|9950.11|9914.11|10003.52|9967.52|9856.49|9820.49|725
1591814400000|2020-06-10 18:40:00|9949.49|9913.49|9961.61|9925.61|9970.04|9934.04|9938.77|9902.77|633
1591814700000|2020-06-10 18:45:00|9962.59|9926.59|9990.81|9954.81|10020.22|9984.22|9961.66|9925.66|663
1591815000000|2020-06-10 18:50:00|9990.35|9954.35|9820.49|9784.49|9999.88|9963.88|9753.71|9717.71|702
1591815300000|2020-06-10 18:55:00|9818.07|9782.07|9845.23|9809.23|9850.42|9814.42|9809.64|9773.64|743
1591815600000|2020-06-10 19:00:00|9847.44|9811.44|9871|9835|9884.28|9848.28|9846.75|9810.75|607
1591815900000|2020-06-10 19:05:00|9871.02|9835.02|9842.07|9806.07|9872.49|9836.49|9832.92|9796.92|466
1591816200000|2020-06-10 19:10:00|9845.05|9809.05|9848.12|9812.12|9863.49|9827.49|9845.05|9809.05|598
1591816500000|2020-06-10 19:15:00|9848.07|9812.07|9865.67|9829.67|9865.9|9829.9|9844.55|9808.55|391
1591816800000|2020-06-10 19:20:00|9865.7|9829.7|9853.58|9817.58|9865.7|9829.7|9852.89|9816.89|174
1591817100000|2020-06-10 19:25:00|9853.7|9817.7|9863.48|9827.48|9866.66|9830.66|9851.83|9815.83|191
1591817400000|2020-06-10 19:30:00|9863.45|9827.45|9863.19|9827.19|9866.87|9830.87|9857.59|9821.59|325
1591817700000|2020-06-10 19:35:00|9863.1|9827.1|9884.62|9848.62|9888.13|9852.13|9861.63|9825.63|350
1591818000000|2020-06-10 19:40:00|9884.71|9848.71|9877.4|9841.4|9885.14|9849.14|9869.58|9833.58|230
1591818300000|2020-06-10 19:45:00|9877.36|9841.36|9881.2|9845.2|9889.89|9853.89|9877.36|9841.36|207
1591818600000|2020-06-10 19:50:00|9881.76|9845.76|9909.59|9873.59|9944.85|9908.85|9881.76|9845.76|432
1591818900000|2020-06-10 19:55:00|9909.68|9873.68|9874.29|9838.29|9911.85|9875.85|9861.92|9825.92|442
1591819200000|2020-06-10 20:00:00|9874.46|9838.46|9909.29|9873.29|9910.23|9874.23|9874.46|9838.46|491
1591819500000|2020-06-10 20:05:00|9909.63|9873.63|9907.4|9871.4|9919.82|9883.82|9905.56|9869.56|545
1591819800000|2020-06-10 20:10:00|9907.45|9871.45|9906.15|9870.15|9907.57|9871.57|9900.9|9864.9|562
1591820100000|2020-06-10 20:15:00|9906.08|9870.08|9885.63|9849.63|9909.65|9873.65|9882.07|9846.07|409
1591820400000|2020-06-10 20:20:00|9885.71|9849.71|9891.14|9855.14|9893.82|9857.82|9881.48|9845.48|205
1591820700000|2020-06-10 20:25:00|9891.17|9855.17|9885.95|9849.95|9896.87|9860.87|9885.45|9849.45|208
1591821000000|2020-06-10 20:30:00|9885.9|9849.9|9895.29|9859.29|9895.35|9859.35|9885.88|9849.88|306
1591821300000|2020-06-10 20:35:00|9894.14|9858.14|9898.87|9862.87|9910.25|9874.25|9894.14|9858.14|364
1591821600000|2020-06-10 20:40:00|9898.92|9862.92|9894.55|9858.55|9902.1|9866.1|9894.42|9858.42|229
1591821900000|2020-06-10 20:45:00|9895.27|9859.27|9895.38|9859.38|9897.38|9861.38|9894.33|9858.33|267
1591822200000|2020-06-10 20:50:00|9895.39|9859.39|9895.79|9859.79|9897.21|9861.21|9894.23|9858.23|189
1591822500000|2020-06-10 20:55:00|9895.55|9859.55|9884.76|9848.76|9896.35|9860.35|9884.05|9848.05|217
1591822800000|2020-06-10 21:00:00|9885.12|9849.12|9890.38|9854.38|9892.67|9856.67|9884.83|9848.83|278
1591823100000|2020-06-10 21:05:00|9890.35|9854.35|9877.28|9841.28|9890.35|9854.35|9877.11|9841.11|390
1591823400000|2020-06-10 21:10:00|9877.11|9841.11|9875.53|9839.53|9878|9842|9873.52|9837.52|184
1591823700000|2020-06-10 21:15:00|9875.54|9839.54|9885.43|9849.43|9887.47|9851.47|9875.54|9839.54|259
1591824000000|2020-06-10 21:20:00|9884.93|9848.93|9890.96|9854.96|9891.45|9855.45|9884.87|9848.87|212
1591824300000|2020-06-10 21:25:00|9891.07|9855.07|9892.25|9856.25|9892.36|9856.36|9890.52|9854.52|186
1591824600000|2020-06-10 21:30:00|9892.35|9856.35|9891.02|9855.02|9892.35|9856.35|9890.62|9854.62|323
1591824900000|2020-06-10 21:35:00|9891.17|9855.17|9880.33|9844.33|9891.29|9855.29|9880|9844|170
1591825200000|2020-06-10 21:40:00|9879.31|9843.31|9864.37|9828.37|9879.31|9843.31|9862.07|9826.07|166
1591825500000|2020-06-10 21:45:00|9864.3|9828.3|9863.93|9827.93|9870.04|9834.04|9863.93|9827.93|234
1591825800000|2020-06-10 21:50:00|9863.88|9827.88|9859.65|9823.65|9867.04|9831.04|9852.41|9816.41|177
1591826100000|2020-06-10 21:55:00|9857.65|9821.65|9874.97|9838.97|9875.72|9839.72|9855.72|9819.72|223
1591826400000|2020-06-10 22:00:00|9874.96|9838.96|9890.13|9854.13|9890.19|9854.19|9874.91|9838.91|227
1591826700000|2020-06-10 22:05:00|9890|9854|9889.45|9853.45|9890.61|9854.61|9885.88|9849.88|225
1591827000000|2020-06-10 22:10:00|9890.66|9854.66|9881.47|9845.47|9893.28|9857.28|9876.21|9840.21|282
1591827300000|2020-06-10 22:15:00|9881.95|9845.95|9887.85|9851.85|9887.85|9851.85|9881.93|9845.93|176
1591827600000|2020-06-10 22:20:00|9888.37|9852.37|9897.4|9861.4|9906.39|9870.39|9888.23|9852.23|304
1591827900000|2020-06-10 22:25:00|9897.41|9861.41|9906.7|9870.7|9912.37|9876.37|9897.41|9861.41|451
1591828200000|2020-06-10 22:30:00|9906.78|9870.78|9917.45|9881.45|9918.12|9882.12|9906.25|9870.25|233
1591828500000|2020-06-10 22:35:00|9918.23|9882.23|9919.63|9883.63|9932.77|9896.77|9913.18|9877.18|318
1591828800000|2020-06-10 22:40:00|9921.99|9885.99|9915.9|9879.9|9922|9886|9915.38|9879.38|297
1591829100000|2020-06-10 22:45:00|9915.89|9879.89|9918.74|9882.74|9918.82|9882.82|9914.65|9878.65|156
1591829400000|2020-06-10 22:50:00|9918.76|9882.76|9915.45|9879.45|9919.17|9883.17|9912.95|9876.95|145
1591829700000|2020-06-10 22:55:00|9915.59|9879.59|9918.82|9882.82|9920.9|9884.9|9915.59|9879.59|151
1591830000000|2020-06-10 23:00:00|9919.33|9883.33|9917.21|9881.21|9922.98|9886.98|9916.85|9880.85|192
1591830300000|2020-06-10 23:05:00|9917.11|9881.11|9907.98|9871.98|9919.87|9883.87|9904.91|9868.91|279
1591830600000|2020-06-10 23:10:00|9907.97|9871.97|9907.61|9871.61|9910.57|9874.57|9904.98|9868.98|234
1591830900000|2020-06-10 23:15:00|9907.87|9871.87|9905.02|9869.02|9917.49|9881.49|9904.5|9868.5|308
1591831200000|2020-06-10 23:20:00|9905.01|9869.01|9906.19|9870.19|9906.19|9870.19|9900.63|9864.63|289
1591831500000|2020-06-10 23:25:00|9906.32|9870.32|9918.15|9882.15|9918.42|9882.42|9905.65|9869.65|278
1591831800000|2020-06-10 23:30:00|9918.01|9882.01|9919.81|9883.81|9926.6|9890.6|9917.85|9881.85|362
1591832100000|2020-06-10 23:35:00|9919.8|9883.8|9896.25|9860.25|9925.23|9889.23|9891.58|9855.58|270
1591832400000|2020-06-10 23:40:00|9896.27|9860.27|9891.4|9855.4|9897.11|9861.11|9890.73|9854.73|355
1591832700000|2020-06-10 23:45:00|9891.41|9855.41|9896.62|9860.62|9896.99|9860.99|9890.9|9854.9|311
1591833000000|2020-06-10 23:50:00|9897.1|9861.1|9913.55|9877.55|9913.55|9877.55|9896.59|9860.59|157
1591833300000|2020-06-10 23:55:00|9913.52|9877.52|9911.89|9875.89|9914.82|9878.82|9911.47|9875.47|218
1591833600000|2020-06-11 00:00:00|9911.94|9875.94|9914.9|9878.9|9922.21|9886.21|9911.94|9875.94|311
1591833900000|2020-06-11 00:05:00|9914.87|9878.87|9904.41|9868.41|9915.05|9879.05|9902.06|9866.06|254
1591834200000|2020-06-11 00:10:00|9904.4|9868.4|9908.78|9872.78|9909.17|9873.17|9902.67|9866.67|176
1591834500000|2020-06-11 00:15:00|9908.75|9872.75|9922.06|9886.06|9923.37|9887.37|9908.73|9872.73|197
1591834800000|2020-06-11 00:20:00|9922.16|9886.16|9917.49|9881.49|9922.46|9886.46|9916.63|9880.63|157
1591835100000|2020-06-11 00:25:00|9917.45|9881.45|9916.82|9880.82|9918.3|9882.3|9904.58|9868.58|215
1591835400000|2020-06-11 00:30:00|9916.99|9880.99|9922.62|9886.62|9922.81|9886.81|9913.47|9877.47|133
1591835700000|2020-06-11 00:35:00|9922.81|9886.81|9920.7|9884.7|9922.97|9886.97|9918.31|9882.31|182
1591836000000|2020-06-11 00:40:00|9920.53|9884.53|9921.1|9885.1|9922.77|9886.77|9919.46|9883.46|139
1591836300000|2020-06-11 00:45:00|9921.13|9885.13|9910.82|9874.82|9925.19|9889.19|9910.33|9874.33|158
1591836600000|2020-06-11 00:50:00|9910.32|9874.32|9904.62|9868.62|9910.32|9874.32|9902.51|9866.51|233
1591836900000|2020-06-11 00:55:00|9904.65|9868.65|9917.59|9881.59|9919.05|9883.05|9904.3|9868.3|156
1591837200000|2020-06-11 01:00:00|9917.55|9881.55|9919.36|9883.36|9922.43|9886.43|9917.55|9881.55|172
1591837500000|2020-06-11 01:05:00|9919.35|9883.35|9919.95|9883.95|9921.69|9885.69|9917.13|9881.13|197
1591837800000|2020-06-11 01:10:00|9919.82|9883.82|9916.07|9880.07|9919.82|9883.82|9915.72|9879.72|155
1591838100000|2020-06-11 01:15:00|9915.68|9879.68|9904.05|9868.05|9916.52|9880.52|9903.67|9867.67|187
1591838400000|2020-06-11 01:20:00|9905.93|9869.93|9913.57|9877.57|9914.97|9878.97|9905.47|9869.47|187
1591838700000|2020-06-11 01:25:00|9913.53|9877.53|9923.19|9887.19|9928.94|9892.94|9913.02|9877.02|223
1591839000000|2020-06-11 01:30:00|9923.17|9887.17|9924.63|9888.63|9925.55|9889.55|9919.8|9883.8|225
1591839300000|2020-06-11 01:35:00|9924.57|9888.57|9969.13|9933.13|9987.14|9951.14|9923.98|9887.98|483
1591839600000|2020-06-11 01:40:00|9969.22|9933.22|9943.37|9907.37|9976.61|9940.61|9943.37|9907.37|357
1591839900000|2020-06-11 01:45:00|9943.3|9907.3|9965.23|9929.23|9972.28|9936.28|9943.2|9907.2|363
1591840200000|2020-06-11 01:50:00|9965.41|9929.41|9969.04|9933.04|9975.75|9939.75|9959.31|9923.31|347
1591840500000|2020-06-11 01:55:00|9969.06|9933.06|9956.12|9920.12|9972.78|9936.78|9954.36|9918.36|262
1591840800000|2020-06-11 02:00:00|9955.84|9919.84|9941.49|9905.49|9975.01|9939.01|9921.43|9885.43|329
1591841100000|2020-06-11 02:05:00|9940.85|9904.85|9943.65|9907.65|9945.5|9909.5|9935.81|9899.81|260
1591841400000|2020-06-11 02:10:00|9943.76|9907.76|9944.52|9908.52|9950.05|9914.05|9943.76|9907.76|153
1591841700000|2020-06-11 02:15:00|9944.51|9908.51|9966.75|9930.75|9974|9938|9943.05|9907.05|310
1591842000000|2020-06-11 02:20:00|9966.82|9930.82|9964.41|9928.41|9969.77|9933.77|9964.32|9928.32|317
1591842300000|2020-06-11 02:25:00|9964.39|9928.39|9941.15|9905.15|9967.18|9931.18|9929.33|9893.33|333
1591842600000|2020-06-11 02:30:00|9941.13|9905.13|9951.82|9915.82|9956.67|9920.67|9922.07|9886.07|270
1591842900000|2020-06-11 02:35:00|9951.79|9915.79|9955.13|9919.13|9955.83|9919.83|9949.55|9913.55|332
1591843200000|2020-06-11 02:40:00|9955.25|9919.25|9946.6|9910.6|9956.55|9920.55|9945.63|9909.63|221
1591843500000|2020-06-11 02:45:00|9947.15|9911.15|9954.85|9918.85|9956.52|9920.52|9947.15|9911.15|243
1591843800000|2020-06-11 02:50:00|9954.9|9918.9|9944.44|9908.44|9955.1|9919.1|9942.05|9906.05|115
1591844100000|2020-06-11 02:55:00|9944.85|9908.85|9941.33|9905.33|9945.82|9909.82|9938.28|9902.28|72
1591844400000|2020-06-11 03:00:00|9940.92|9904.92|9946.38|9910.38|9946.38|9910.38|9940.92|9904.92|98
1591844700000|2020-06-11 03:05:00|9946.48|9910.48|9948.04|9912.04|9952.02|9916.02|9946.46|9910.46|77
1591845000000|2020-06-11 03:10:00|9947.99|9911.99|9955.55|9919.55|9955.97|9919.97|9947.8|9911.8|49
1591845300000|2020-06-11 03:15:00|9955.1|9919.1|9938.49|9902.49|9955.35|9919.35|9937.74|9901.74|153
1591845600000|2020-06-11 03:20:00|9937.86|9901.86|9922.12|9886.12|9939.1|9903.1|9920.67|9884.67|277
1591845900000|2020-06-11 03:25:00|9922.16|9886.16|9926.44|9890.44|9929.55|9893.55|9922.07|9886.07|162
1591846200000|2020-06-11 03:30:00|9926.45|9890.45|9909.43|9873.43|9930.65|9894.65|9885.75|9849.75|291
1591846500000|2020-06-11 03:35:00|9909.44|9873.44|9913.39|9877.39|9918.86|9882.86|9909.44|9873.44|134
1591846800000|2020-06-11 03:40:00|9913.37|9877.37|9914.73|9878.73|9917.2|9881.2|9912.15|9876.15|97
1591847100000|2020-06-11 03:45:00|9915.21|9879.21|9917.4|9881.4|9930.5|9894.5|9913.82|9877.82|164
1591847400000|2020-06-11 03:50:00|9917.46|9881.46|9901.13|9865.13|9917.46|9881.46|9901.08|9865.08|100
1591847700000|2020-06-11 03:55:00|9901.35|9865.35|9913.33|9877.33|9915.53|9879.53|9899.69|9863.69|141
1591848000000|2020-06-11 04:00:00|9913.3|9877.3|9906.18|9870.18|9914.68|9878.68|9903.59|9867.59|180
1591848300000|2020-06-11 04:05:00|9906.48|9870.48|9908.62|9872.62|9909.18|9873.18|9899.06|9863.06|124
1591848600000|2020-06-11 04:10:00|9908.67|9872.67|9906.28|9870.28|9909.14|9873.14|9905.08|9869.08|105
1591848900000|2020-06-11 04:15:00|9906.29|9870.29|9923.17|9887.17|9927.35|9891.35|9906.25|9870.25|110
1591849200000|2020-06-11 04:20:00|9923.13|9887.13|9920.14|9884.14|9926.02|9890.02|9919.54|9883.54|236
1591849500000|2020-06-11 04:25:00|9919.83|9883.83|9921.44|9885.44|9921.8|9885.8|9918.36|9882.36|150
1591849800000|2020-06-11 04:30:00|9921.12|9885.12|9914.72|9878.72|9921.54|9885.54|9913.75|9877.75|298
1591850100000|2020-06-11 04:35:00|9914.67|9878.67|9914.06|9878.06|9915.32|9879.32|9912.4|9876.4|160
1591850400000|2020-06-11 04:40:00|9914.04|9878.04|9914.78|9878.78|9914.9|9878.9|9912.75|9876.75|63
1591850700000|2020-06-11 04:45:00|9914.79|9878.79|9909.21|9873.21|9915.42|9879.42|9906.6|9870.6|97
1591851000000|2020-06-11 04:50:00|9909.04|9873.04|9908.95|9872.95|9911|9875|9907.73|9871.73|206
1591851300000|2020-06-11 04:55:00|9908.92|9872.92|9914.12|9878.12|9914.54|9878.54|9907.64|9871.64|141
1591851600000|2020-06-11 05:00:00|9914.11|9878.11|9909.15|9873.15|9914.11|9878.11|9907.48|9871.48|77
1591851900000|2020-06-11 05:05:00|9909.3|9873.3|9904.69|9868.69|9909.32|9873.32|9903.31|9867.31|90
1591852200000|2020-06-11 05:10:00|9904.57|9868.57|9908.26|9872.26|9908.26|9872.26|9901.21|9865.21|58
1591852500000|2020-06-11 05:15:00|9909.34|9873.34|9902.97|9866.97|9909.75|9873.75|9901.17|9865.17|139
1591852800000|2020-06-11 05:20:00|9902.75|9866.75|9895.65|9859.65|9903.58|9867.58|9894.5|9858.5|226
1591853100000|2020-06-11 05:25:00|9895.57|9859.57|9892.68|9856.68|9896.29|9860.29|9892.44|9856.44|228
1591853400000|2020-06-11 05:30:00|9892.65|9856.65|9897.26|9861.26|9897.28|9861.28|9892.6|9856.6|134
1591853700000|2020-06-11 05:35:00|9895.33|9859.33|9898.65|9862.65|9899.3|9863.3|9895.33|9859.33|155
1591854000000|2020-06-11 05:40:00|9898.48|9862.48|9896.47|9860.47|9898.65|9862.65|9895.47|9859.47|148
1591854300000|2020-06-11 05:45:00|9895.91|9859.91|9896.56|9860.56|9898.02|9862.02|9894.25|9858.25|182
1591854600000|2020-06-11 05:50:00|9896.68|9860.68|9897.36|9861.36|9899.87|9863.87|9896.63|9860.63|217
1591854900000|2020-06-11 05:55:00|9897.46|9861.46|9905.81|9869.81|9905.81|9869.81|9896.75|9860.75|93
1591855200000|2020-06-11 06:00:00|9906.1|9870.1|9907.86|9871.86|9908.36|9872.36|9905.6|9869.6|72
1591855500000|2020-06-11 06:05:00|9907.85|9871.85|9905.42|9869.42|9908.55|9872.55|9904.46|9868.46|162
1591855800000|2020-06-11 06:10:00|9906.44|9870.44|9903.47|9867.47|9906.95|9870.95|9903.47|9867.47|80
1591856100000|2020-06-11 06:15:00|9903.42|9867.42|9795.48|9759.48|9906.87|9870.87|9771.08|9735.08|573
1591856400000|2020-06-11 06:20:00|9795.79|9759.79|9826.69|9790.69|9828.87|9792.87|9794.84|9758.84|448
1591856700000|2020-06-11 06:25:00|9827.09|9791.09|9830.91|9794.91|9834.78|9798.78|9827.09|9791.09|188
1591857000000|2020-06-11 06:30:00|9830.72|9794.72|9843.35|9807.35|9847.97|9811.97|9821.95|9785.95|316
1591857300000|2020-06-11 06:35:00|9843.28|9807.28|9843.37|9807.37|9844.65|9808.65|9842.45|9806.45|160
1591857600000|2020-06-11 06:40:00|9843.36|9807.36|9840.83|9804.83|9843.42|9807.42|9840.83|9804.83|114
1591857900000|2020-06-11 06:45:00|9840.7|9804.7|9836.24|9800.24|9840.98|9804.98|9832.32|9796.32|199
1591858200000|2020-06-11 06:50:00|9835.88|9799.88|9838.37|9802.37|9839.71|9803.71|9833.96|9797.96|95
1591858500000|2020-06-11 06:55:00|9838.39|9802.39|9850.94|9814.94|9852.87|9816.87|9838.01|9802.01|159
1591858800000|2020-06-11 07:00:00|9850.8|9814.8|9844.9|9808.9|9851.38|9815.38|9844.78|9808.78|85
1591859100000|2020-06-11 07:05:00|9845.84|9809.84|9841.56|9805.56|9846.05|9810.05|9841.09|9805.09|106
1591859400000|2020-06-11 07:10:00|9841.52|9805.52|9840.03|9804.03|9843.42|9807.42|9822.14|9786.14|225
1591859700000|2020-06-11 07:15:00|9840.22|9804.22|9829.24|9793.24|9840.22|9804.22|9829.22|9793.22|164
1591860000000|2020-06-11 07:20:00|9829.2|9793.2|9824.43|9788.43|9829.61|9793.61|9824.31|9788.31|83
1591860300000|2020-06-11 07:25:00|9824.22|9788.22|9820.76|9784.76|9828.54|9792.54|9818.1|9782.1|112
1591860600000|2020-06-11 07:30:00|9820.83|9784.83|9826.84|9790.84|9827.69|9791.69|9820.61|9784.61|110
1591860900000|2020-06-11 07:35:00|9826.67|9790.67|9825.83|9789.83|9827.28|9791.28|9825.08|9789.08|94
1591861200000|2020-06-11 07:40:00|9825.88|9789.88|9829.69|9793.69|9830.7|9794.7|9825.58|9789.58|130
1591861500000|2020-06-11 07:45:00|9829.71|9793.71|9832.96|9796.96|9834.47|9798.47|9829.71|9793.71|124
1591861800000|2020-06-11 07:50:00|9832.95|9796.95|9824.79|9788.79|9833.16|9797.16|9824.5|9788.5|98
1591862100000|2020-06-11 07:55:00|9823.56|9787.56|9816.56|9780.56|9824.09|9788.09|9815.13|9779.13|49
1591862400000|2020-06-11 08:00:00|9816.53|9780.53|9815.39|9779.39|9816.63|9780.63|9806.02|9770.02|151
1591862700000|2020-06-11 08:05:00|9815.23|9779.23|9821.57|9785.57|9821.57|9785.57|9814.76|9778.76|77
1591863000000|2020-06-11 08:10:00|9821.54|9785.54|9822.88|9786.88|9825.75|9789.75|9818.4|9782.4|126
1591863300000|2020-06-11 08:15:00|9822.26|9786.26|9827.45|9791.45|9827.45|9791.45|9822.26|9786.26|147
1591863600000|2020-06-11 08:20:00|9827.75|9791.75|9826.95|9790.95|9830.23|9794.23|9825.41|9789.41|65
1591863900000|2020-06-11 08:25:00|9826.99|9790.99|9826.23|9790.23|9829.04|9793.04|9824.88|9788.88|81
1591864200000|2020-06-11 08:30:00|9826.64|9790.64|9825.16|9789.16|9826.64|9790.64|9824.61|9788.61|70
1591864500000|2020-06-11 08:35:00|9824.75|9788.75|9838.73|9802.73|9840.78|9804.78|9824.75|9788.75|117
1591864800000|2020-06-11 08:40:00|9838.86|9802.86|9837.65|9801.65|9839.62|9803.62|9836.86|9800.86|114
1591865100000|2020-06-11 08:45:00|9837.25|9801.25|9839.2|9803.2|9839.88|9803.88|9837.05|9801.05|72
1591865400000|2020-06-11 08:50:00|9839.19|9803.19|9834.78|9798.78|9839.19|9803.19|9834.78|9798.78|128
1591865700000|2020-06-11 08:55:00|9834.77|9798.77|9827.75|9791.75|9834.88|9798.88|9827.38|9791.38|99
1591866000000|2020-06-11 09:00:00|9827.69|9791.69|9816.94|9780.94|9827.82|9791.82|9816.61|9780.61|105
1591866300000|2020-06-11 09:05:00|9816.55|9780.55|9828.97|9792.97|9829.21|9793.21|9808.35|9772.35|154
1591866600000|2020-06-11 09:10:00|9828.98|9792.98|9834.42|9798.42|9835.19|9799.19|9827.94|9791.94|111
1591866900000|2020-06-11 09:15:00|9834.22|9798.22|9836.08|9800.08|9836.14|9800.14|9833.75|9797.75|122
1591867200000|2020-06-11 09:20:00|9835.64|9799.64|9826.83|9790.83|9835.64|9799.64|9826.31|9790.31|109
1591867500000|2020-06-11 09:25:00|9826.76|9790.76|9824.98|9788.98|9827.63|9791.63|9824.98|9788.98|162
1591867800000|2020-06-11 09:30:00|9824.74|9788.74|9818.08|9782.08|9824.97|9788.97|9815.43|9779.43|145
1591868100000|2020-06-11 09:35:00|9818.04|9782.04|9816.07|9780.07|9821.16|9785.16|9814.64|9778.64|122
1591868400000|2020-06-11 09:40:00|9816.06|9780.06|9803.6|9767.6|9816.06|9780.06|9803.37|9767.37|192
1591868700000|2020-06-11 09:45:00|9802.96|9766.96|9798.05|9762.05|9806.55|9770.55|9789.5|9753.5|224
1591869000000|2020-06-11 09:50:00|9799.45|9763.45|9799.91|9763.91|9799.91|9763.91|9797.48|9761.48|94
1591869300000|2020-06-11 09:55:00|9799.94|9763.94|9811.9|9775.9|9812.17|9776.17|9799.94|9763.94|166
1591869600000|2020-06-11 10:00:00|9811.89|9775.89|9806.96|9770.96|9813.86|9777.86|9804.2|9768.2|135
1591869900000|2020-06-11 10:05:00|9807.17|9771.17|9799.99|9763.99|9807.44|9771.44|9798.61|9762.61|196
1591870200000|2020-06-11 10:10:00|9800.04|9764.04|9812.02|9776.02|9812.26|9776.26|9798.15|9762.15|111
1591870500000|2020-06-11 10:15:00|9812.11|9776.11|9806.16|9770.16|9814.32|9778.32|9806.06|9770.06|214
1591870800000|2020-06-11 10:20:00|9806.15|9770.15|9805.74|9769.74|9807.32|9771.32|9805.74|9769.74|108
1591871100000|2020-06-11 10:25:00|9805.73|9769.73|9811.02|9775.02|9811.12|9775.12|9805.45|9769.45|90
1591871400000|2020-06-11 10:30:00|9810.78|9774.78|9811.57|9775.57|9811.57|9775.57|9809.13|9773.13|49
1591871700000|2020-06-11 10:35:00|9811.67|9775.67|9785.92|9749.92|9812.79|9776.79|9777.94|9741.94|259
1591872000000|2020-06-11 10:40:00|9784.86|9748.86|9804.3|9768.3|9804.3|9768.3|9784.78|9748.78|197
1591872300000|2020-06-11 10:45:00|9804.31|9768.31|9816.4|9780.4|9818.02|9782.02|9804.03|9768.03|160
1591872600000|2020-06-11 10:50:00|9816.32|9780.32|9820.13|9784.13|9822.22|9786.22|9816.32|9780.32|164
1591872900000|2020-06-11 10:55:00|9820.14|9784.14|9816.97|9780.97|9822.25|9786.25|9815.38|9779.38|259
1591873200000|2020-06-11 11:00:00|9815.45|9779.45|9816.9|9780.9|9816.96|9780.96|9811.69|9775.69|283
1591873500000|2020-06-11 11:05:00|9816.84|9780.84|9813.22|9777.22|9818.29|9782.29|9813.22|9777.22|191
1591873800000|2020-06-11 11:10:00|9814.57|9778.57|9808.18|9772.18|9815.35|9779.35|9806.81|9770.81|103
1591874100000|2020-06-11 11:15:00|9807.93|9771.93|9806.66|9770.66|9809.14|9773.14|9806.25|9770.25|115
1591874400000|2020-06-11 11:20:00|9806.35|9770.35|9796.31|9760.31|9806.35|9770.35|9796.13|9760.13|103
1591874700000|2020-06-11 11:25:00|9796.29|9760.29|9796.8|9760.8|9797.39|9761.39|9791.94|9755.94|204
1591875000000|2020-06-11 11:30:00|9796.79|9760.79|9792.61|9756.61|9796.79|9760.79|9789.88|9753.88|184
1591875300000|2020-06-11 11:35:00|9792.6|9756.6|9793|9757|9794.67|9758.67|9786.57|9750.57|127
1591875600000|2020-06-11 11:40:00|9792.83|9756.83|9787.24|9751.24|9793.31|9757.31|9786.63|9750.63|101
1591875900000|2020-06-11 11:45:00|9787.15|9751.15|9775.96|9739.96|9787.24|9751.24|9775.92|9739.92|109
1591876200000|2020-06-11 11:50:00|9775.92|9739.92|9787.87|9751.87|9790.48|9754.48|9772.01|9736.01|288
1591876500000|2020-06-11 11:55:00|9788.03|9752.03|9798.86|9762.86|9801.77|9765.77|9787.85|9751.85|260
1591876800000|2020-06-11 12:00:00|9799.42|9763.42|9777.83|9741.83|9799.42|9763.42|9772.56|9736.56|267
1591877100000|2020-06-11 12:05:00|9777.81|9741.81|9779.43|9743.43|9782.7|9746.7|9776.16|9740.16|198
1591877400000|2020-06-11 12:10:00|9779.57|9743.57|9773.99|9737.99|9782.32|9746.32|9773.99|9737.99|204
1591877700000|2020-06-11 12:15:00|9774.11|9738.11|9796.39|9760.39|9798.67|9762.67|9768.64|9732.64|414
1591878000000|2020-06-11 12:20:00|9796.42|9760.42|9804.94|9768.94|9805.14|9769.14|9789.8|9753.8|237
1591878300000|2020-06-11 12:25:00|9804.05|9768.05|9798.86|9762.86|9804.99|9768.99|9798.86|9762.86|153
1591878600000|2020-06-11 12:30:00|9798.85|9762.85|9786.12|9750.12|9799.25|9763.25|9786.07|9750.07|196
1591878900000|2020-06-11 12:35:00|9784.94|9748.94|9786.87|9750.87|9787.68|9751.68|9782.2|9746.2|245
1591879200000|2020-06-11 12:40:00|9786.86|9750.86|9783.11|9747.11|9787|9751|9781.82|9745.82|257
1591879500000|2020-06-11 12:45:00|9783.09|9747.09|9780.72|9744.72|9785.49|9749.49|9780.72|9744.72|92
1591879800000|2020-06-11 12:50:00|9783.63|9747.63|9762.65|9726.65|9784.25|9748.25|9762.35|9726.35|124
1591880100000|2020-06-11 12:55:00|9764.03|9728.03|9727.6|9691.6|9766.31|9730.31|9718.39|9682.39|350
1591880400000|2020-06-11 13:00:00|9727.9|9691.9|9740.39|9704.39|9749.25|9713.25|9717.12|9681.12|390
1591880700000|2020-06-11 13:05:00|9740.47|9704.47|9705.12|9669.12|9742.01|9706.01|9703.78|9667.78|382
1591881000000|2020-06-11 13:10:00|9705.18|9669.18|9707.56|9671.56|9719|9683|9697.9|9661.9|292
1591881300000|2020-06-11 13:15:00|9707.55|9671.55|9690.17|9654.17|9707.56|9671.56|9656.14|9620.14|463
1591881600000|2020-06-11 13:20:00|9689.97|9653.97|9685.07|9649.07|9689.97|9653.97|9676.7|9640.7|302
1591881900000|2020-06-11 13:25:00|9685.19|9649.19|9700.13|9664.13|9704.51|9668.51|9685.07|9649.07|193
1591882200000|2020-06-11 13:30:00|9700.12|9664.12|9687.14|9651.14|9700.12|9664.12|9685.38|9649.38|167
1591882500000|2020-06-11 13:35:00|9687.32|9651.32|9671.67|9635.67|9701.25|9665.25|9671.67|9635.67|194
1591882800000|2020-06-11 13:40:00|9671.71|9635.71|9631.76|9595.76|9671.99|9635.99|9621.03|9585.03|291
1591883100000|2020-06-11 13:45:00|9631.28|9595.28|9633.58|9597.58|9647.83|9611.83|9614.82|9578.82|309
1591883400000|2020-06-11 13:50:00|9633.5|9597.5|9646.78|9610.78|9649.95|9613.95|9631.17|9595.17|253
1591883700000|2020-06-11 13:55:00|9646.85|9610.85|9647.2|9611.2|9652.36|9616.36|9644.13|9608.13|178
1591884000000|2020-06-11 14:00:00|9647.48|9611.48|9633.18|9597.18|9647.48|9611.48|9624.49|9588.49|222
1591884300000|2020-06-11 14:05:00|9632.99|9596.99|9662.21|9626.21|9664.19|9628.19|9632.13|9596.13|199
1591884600000|2020-06-11 14:10:00|9662.65|9626.65|9663.71|9627.71|9667.73|9631.73|9662.47|9626.47|158
1591884900000|2020-06-11 14:15:00|9664.02|9628.02|9667.59|9631.59|9667.72|9631.72|9655.32|9619.32|217
1591885200000|2020-06-11 14:20:00|9667.61|9631.61|9676.24|9640.24|9680.79|9644.79|9667.43|9631.43|235
1591885500000|2020-06-11 14:25:00|9676.42|9640.42|9662.95|9626.95|9677.45|9641.45|9661.32|9625.32|80
1591885800000|2020-06-11 14:30:00|9663.06|9627.06|9662.87|9626.87|9668.68|9632.68|9660.89|9624.89|191
1591886100000|2020-06-11 14:35:00|9660.95|9624.95|9634.71|9598.71|9660.95|9624.95|9629.63|9593.63|290
1591886400000|2020-06-11 14:40:00|9634.64|9598.64|9637.83|9601.83|9639.03|9603.03|9628.88|9592.88|258
1591886700000|2020-06-11 14:45:00|9637.82|9601.82|9622.5|9586.5|9637.82|9601.82|9612.99|9576.99|293
1591887000000|2020-06-11 14:50:00|9622.49|9586.49|9619.94|9583.94|9622.51|9586.51|9610.75|9574.75|223
1591887300000|2020-06-11 14:55:00|9619.95|9583.95|9622.77|9586.77|9630.41|9594.41|9618.95|9582.95|177
1591887600000|2020-06-11 15:00:00|9622.91|9586.91|9611.12|9575.12|9623.27|9587.27|9607.2|9571.2|187
1591887900000|2020-06-11 15:05:00|9610.63|9574.63|9589.74|9553.74|9611.12|9575.12|9576.72|9540.72|242
1591888200000|2020-06-11 15:10:00|9589.15|9553.15|9521.87|9485.87|9590.61|9554.61|9520.02|9484.02|537
1591888500000|2020-06-11 15:15:00|9524.43|9488.43|9557.87|9521.87|9560.31|9524.31|9512.69|9476.69|513
1591888800000|2020-06-11 15:20:00|9557.76|9521.76|9539.29|9503.29|9557.76|9521.76|9539.08|9503.08|253
1591889100000|2020-06-11 15:25:00|9539.24|9503.24|9562.52|9526.52|9563.8|9527.8|9538.88|9502.88|214
1591889400000|2020-06-11 15:30:00|9563.2|9527.2|9559.27|9523.27|9581.31|9545.31|9558.1|9522.1|349
1591889700000|2020-06-11 15:35:00|9560.11|9524.11|9527.71|9491.71|9561.55|9525.55|9526.12|9490.12|317
1591890000000|2020-06-11 15:40:00|9528.03|9492.03|9537.93|9501.93|9539.19|9503.19|9528.03|9492.03|238
1591890300000|2020-06-11 15:45:00|9537.94|9501.94|9555.76|9519.76|9555.76|9519.76|9536.78|9500.78|343
1591890600000|2020-06-11 15:50:00|9556.15|9520.15|9547.64|9511.64|9564.6|9528.6|9547.38|9511.38|283
1591890900000|2020-06-11 15:55:00|9547.61|9511.61|9530.7|9494.7|9548.05|9512.05|9529.13|9493.13|363
1591891200000|2020-06-11 16:00:00|9530.64|9494.64|9542.22|9506.22|9548.23|9512.23|9487.97|9451.97|552
1591891500000|2020-06-11 16:05:00|9542.25|9506.25|9554.33|9518.33|9565.56|9529.56|9542.25|9506.25|437
1591891800000|2020-06-11 16:10:00|9554.34|9518.34|9556.13|9520.13|9556.95|9520.95|9544.85|9508.85|346
1591892100000|2020-06-11 16:15:00|9556.15|9520.15|9519.03|9483.03|9556.56|9520.56|9519.03|9483.03|452
1591892400000|2020-06-11 16:20:00|9518.87|9482.87|9524.46|9488.46|9526.73|9490.73|9495.88|9459.88|393
1591892700000|2020-06-11 16:25:00|9524.6|9488.6|9530.18|9494.18|9533.27|9497.27|9524.42|9488.42|227
1591893000000|2020-06-11 16:30:00|9530.15|9494.15|9496.21|9460.21|9530.15|9494.15|9496.21|9460.21|260
1591893300000|2020-06-11 16:35:00|9496.38|9460.38|9501.72|9465.72|9503.6|9467.6|9492.1|9456.1|312
1591893600000|2020-06-11 16:40:00|9501.69|9465.69|9445.65|9409.65|9502.76|9466.76|9445.62|9409.62|502
1591893900000|2020-06-11 16:45:00|9445.8|9409.8|9419.69|9383.69|9446.1|9410.1|9407.13|9371.13|588
1591894200000|2020-06-11 16:50:00|9419.85|9383.85|9340.1|9304.1|9419.85|9383.85|9314.92|9278.92|671
1591894500000|2020-06-11 16:55:00|9340.36|9304.36|9129.11|9093.11|9348.92|9312.92|9126.2|9090.2|729
1591894800000|2020-06-11 17:00:00|9128.65|9092.65|9267.59|9231.59|9273.25|9237.25|9113.62|9077.62|777
1591895100000|2020-06-11 17:05:00|9267.22|9231.22|9277.59|9241.59|9283.31|9247.31|9237.43|9201.43|720
1591895400000|2020-06-11 17:10:00|9278.05|9242.05|9288.32|9252.32|9288.74|9252.74|9258.57|9222.57|600
1591895700000|2020-06-11 17:15:00|9289|9253|9295.55|9259.55|9318.88|9282.88|9279.83|9243.83|647
1591896000000|2020-06-11 17:20:00|9296.18|9260.18|9327.36|9291.36|9336.25|9300.25|9292.75|9256.75|608
1591896300000|2020-06-11 17:25:00|9327.58|9291.58|9355.63|9319.63|9357.34|9321.34|9325.96|9289.96|563
1591896600000|2020-06-11 17:30:00|9355.71|9319.71|9344.58|9308.58|9361.14|9325.14|9332.5|9296.5|504
1591896900000|2020-06-11 17:35:00|9344.52|9308.52|9341.71|9305.71|9348.25|9312.25|9335.37|9299.37|387
1591897200000|2020-06-11 17:40:00|9341.72|9305.72|9382.15|9346.15|9386.57|9350.57|9341.72|9305.72|357
1591897500000|2020-06-11 17:45:00|9382.13|9346.13|9363.75|9327.75|9400.81|9364.81|9357.86|9321.86|627
1591897800000|2020-06-11 17:50:00|9364.65|9328.65|9367.3|9331.3|9370.61|9334.61|9359.68|9323.68|311
1591898100000|2020-06-11 17:55:00|9367.25|9331.25|9392.49|9356.49|9393.07|9357.07|9365.84|9329.84|399
1591898400000|2020-06-11 18:00:00|9392.82|9356.82|9379.63|9343.63|9403.8|9367.8|9377.34|9341.34|408
1591898700000|2020-06-11 18:05:00|9379.42|9343.42|9371.83|9335.83|9380.2|9344.2|9371.45|9335.45|313
1591899000000|2020-06-11 18:10:00|9371.87|9335.87|9362.13|9326.13|9374.28|9338.28|9361.58|9325.58|289
1591899300000|2020-06-11 18:15:00|9362.34|9326.34|9355.57|9319.57|9363.48|9327.48|9354.53|9318.53|254
1591899600000|2020-06-11 18:20:00|9355.39|9319.39|9355.11|9319.11|9357.85|9321.85|9354.15|9318.15|223
1591899900000|2020-06-11 18:25:00|9354.88|9318.88|9375.93|9339.93|9376.16|9340.16|9354.68|9318.68|316
1591900200000|2020-06-11 18:30:00|9375.87|9339.87|9363.53|9327.53|9378.8|9342.8|9363.53|9327.53|287
1591900500000|2020-06-11 18:35:00|9363.48|9327.48|9359.14|9323.14|9368.86|9332.86|9359.1|9323.1|224
1591900800000|2020-06-11 18:40:00|9359.13|9323.13|9340.85|9304.85|9359.87|9323.87|9339.91|9303.91|241
1591901100000|2020-06-11 18:45:00|9340.88|9304.88|9305.91|9269.91|9341.91|9305.91|9301.09|9265.09|443
1591901400000|2020-06-11 18:50:00|9305.9|9269.9|9358.52|9322.52|9362.08|9326.08|9305.9|9269.9|400
1591901700000|2020-06-11 18:55:00|9358.42|9322.42|9323.14|9287.14|9359.06|9323.06|9312.74|9276.74|455
1591902000000|2020-06-11 19:00:00|9323.75|9287.75|9339.85|9303.85|9341.07|9305.07|9323.14|9287.14|323
1591902300000|2020-06-11 19:05:00|9339.54|9303.54|9328.43|9292.43|9340.89|9304.89|9327.35|9291.35|157
1591902600000|2020-06-11 19:10:00|9328.42|9292.42|9324.24|9288.24|9335.2|9299.2|9323.74|9287.74|236
1591902900000|2020-06-11 19:15:00|9323.14|9287.14|9330.6|9294.6|9333.31|9297.31|9321.94|9285.94|254
1591903200000|2020-06-11 19:20:00|9330.65|9294.65|9309.39|9273.39|9330.65|9294.65|9304.3|9268.3|321
1591903500000|2020-06-11 19:25:00|9309.1|9273.1|9310.54|9274.54|9316.76|9280.76|9290.07|9254.07|352
1591903800000|2020-06-11 19:30:00|9310.44|9274.44|9305.57|9269.57|9322.2|9286.2|9302.77|9266.77|403
1591904100000|2020-06-11 19:35:00|9305.94|9269.94|9292.02|9256.02|9306.79|9270.79|9283.98|9247.98|264
1591904400000|2020-06-11 19:40:00|9292.03|9256.03|9292.13|9256.13|9292.47|9256.47|9275.8|9239.8|382
1591904700000|2020-06-11 19:45:00|9292.24|9256.24|9293.45|9257.45|9298.44|9262.44|9286.4|9250.4|362
1591905000000|2020-06-11 19:50:00|9293.48|9257.48|9296.44|9260.44|9297.75|9261.75|9286.65|9250.65|354
1591905300000|2020-06-11 19:55:00|9295.99|9259.99|9297.55|9261.55|9300.8|9264.8|9295.99|9259.99|147
1591905600000|2020-06-11 20:00:00|9297.4|9261.4|9262.57|9226.57|9297.4|9261.4|9254.59|9218.59|336
1591905900000|2020-06-11 20:05:00|9265.57|9229.57|9241.76|9205.76|9273.98|9237.98|9241.76|9205.76|494
1591906200000|2020-06-11 20:10:00|9242.05|9206.05|9250.53|9214.53|9253|9217|9240.57|9204.57|434
1591906500000|2020-06-11 20:15:00|9250.52|9214.52|9268.71|9232.71|9270.35|9234.35|9249.87|9213.87|307
1591906800000|2020-06-11 20:20:00|9267.8|9231.8|9264.06|9228.06|9270.5|9234.5|9264.06|9228.06|243
1591907100000|2020-06-11 20:25:00|9263.83|9227.83|9260.29|9224.29|9263.83|9227.83|9258.52|9222.52|89
1591907400000|2020-06-11 20:30:00|9260.11|9224.11|9290|9254|9305.45|9269.45|9258.49|9222.49|401
1591907700000|2020-06-11 20:35:00|9290.01|9254.01|9297.43|9261.43|9300.34|9264.34|9290.01|9254.01|242
1591908000000|2020-06-11 20:40:00|9297.52|9261.52|9339.14|9303.14|9339.92|9303.92|9297.16|9261.16|279
1591908300000|2020-06-11 20:45:00|9338.82|9302.82|9336.61|9300.61|9339.74|9303.74|9332.16|9296.16|227
1591908600000|2020-06-11 20:50:00|9336.47|9300.47|9345.7|9309.7|9345.7|9309.7|9328.89|9292.89|164
1591908900000|2020-06-11 20:55:00|9345.48|9309.48|9358.86|9322.86|9358.95|9322.95|9336.37|9300.37|335
1591909200000|2020-06-11 21:00:00|9358.97|9322.97|9360.35|9324.35|9369.52|9333.52|9358.49|9322.49|323
1591909500000|2020-06-11 21:05:00|9359.01|9323.01|9382.78|9346.78|9383.98|9347.98|9359.01|9323.01|206
1591909800000|2020-06-11 21:10:00|9382.77|9346.77|9346.8|9310.8|9382.78|9346.78|9345.89|9309.89|127
1591910100000|2020-06-11 21:15:00|9352.69|9316.69|9353.32|9317.32|9356.41|9320.41|9352.69|9316.69|11
1591910400000|2020-06-11 21:20:00|9353.33|9317.33|9351.7|9315.7|9361.85|9325.85|9350.77|9314.77|142
1591910700000|2020-06-11 21:25:00|9351.69|9315.69|9347.54|9311.54|9352.04|9316.04|9345.39|9309.39|197
1591911000000|2020-06-11 21:30:00|9347.55|9311.55|9336.04|9300.04|9348.81|9312.81|9336.04|9300.04|92
1591911300000|2020-06-11 21:35:00|9334.59|9298.59|9338.52|9302.52|9341.37|9305.37|9333.55|9297.55|103
1591911600000|2020-06-11 21:40:00|9338.53|9302.53|9363.05|9327.05|9363.05|9327.05|9338.53|9302.53|277
1591911900000|2020-06-11 21:45:00|9363.08|9327.08|9358.54|9322.54|9374.17|9338.17|9353.21|9317.21|245
1591912200000|2020-06-11 21:50:00|9358.52|9322.52|9353.98|9317.98|9358.52|9322.52|9351.8|9315.8|215
1591912500000|2020-06-11 21:55:00|9354|9318|9363.46|9327.46|9363.61|9327.61|9354|9318|270
1591912800000|2020-06-11 22:00:00|9363.67|9327.67|9359.58|9323.58|9365.02|9329.02|9359.4|9323.4|166
1591913100000|2020-06-11 22:05:00|9359.56|9323.56|9347.82|9311.82|9359.56|9323.56|9347.54|9311.54|301
1591913400000|2020-06-11 22:10:00|9347.78|9311.78|9341.35|9305.35|9347.78|9311.78|9341.08|9305.08|151
1591913700000|2020-06-11 22:15:00|9340.22|9304.22|9342.56|9306.56|9342.94|9306.94|9339.12|9303.12|137
1591914000000|2020-06-11 22:20:00|9342.29|9306.29|9347.68|9311.68|9347.68|9311.68|9340.81|9304.81|167
1591914300000|2020-06-11 22:25:00|9347.71|9311.71|9352.3|9316.3|9355.2|9319.2|9347.38|9311.38|175
1591914600000|2020-06-11 22:30:00|9352.14|9316.14|9362.27|9326.27|9363.95|9327.95|9352.14|9316.14|177
1591914900000|2020-06-11 22:35:00|9362.13|9326.13|9348.07|9312.07|9362.13|9326.13|9344.23|9308.23|222
1591915200000|2020-06-11 22:40:00|9348.19|9312.19|9344.12|9308.12|9348.35|9312.35|9343.85|9307.85|244
1591915500000|2020-06-11 22:45:00|9344.13|9308.13|9330.65|9294.65|9344.14|9308.14|9329.74|9293.74|206
1591915800000|2020-06-11 22:50:00|9330.86|9294.86|9314.68|9278.68|9333.94|9297.94|9314.63|9278.63|239
1591916100000|2020-06-11 22:55:00|9314.58|9278.58|9333.54|9297.54|9334.56|9298.56|9305.98|9269.98|298
1591916400000|2020-06-11 23:00:00|9333.46|9297.46|9327.9|9291.9|9335.68|9299.68|9319.98|9283.98|207
1591916700000|2020-06-11 23:05:00|9327.84|9291.84|9332.83|9296.83|9340.61|9304.61|9325.48|9289.48|168
1591917000000|2020-06-11 23:10:00|9332.85|9296.85|9304.14|9268.14|9333.23|9297.23|9303.88|9267.88|308
1591917300000|2020-06-11 23:15:00|9304.31|9268.31|9305.55|9269.55|9312.62|9276.62|9301.99|9265.99|163
1591917600000|2020-06-11 23:20:00|9305.61|9269.61|9278.65|9242.65|9308.77|9272.77|9277.74|9241.74|230
1591917900000|2020-06-11 23:25:00|9278.66|9242.66|9295.28|9259.28|9298.38|9262.38|9278.66|9242.66|305
1591918200000|2020-06-11 23:30:00|9295.31|9259.31|9285.19|9249.19|9295.52|9259.52|9284.81|9248.81|181
1591918500000|2020-06-11 23:35:00|9285.16|9249.16|9280.78|9244.78|9287.45|9251.45|9280.15|9244.15|253
1591918800000|2020-06-11 23:40:00|9280.91|9244.91|9275.91|9239.91|9280.91|9244.91|9266.25|9230.25|286
1591919100000|2020-06-11 23:45:00|9276.93|9240.93|9304.04|9268.04|9304.04|9268.04|9276.93|9240.93|368
1591919400000|2020-06-11 23:50:00|9304.19|9268.19|9316.04|9280.04|9318.92|9282.92|9303.9|9267.9|259
1591919700000|2020-06-11 23:55:00|9316.03|9280.03|9292.65|9256.65|9318.09|9282.09|9285.1|9249.1|261
1591920000000|2020-06-12 00:00:00|9291.77|9255.77|9258.58|9222.58|9295.39|9259.39|9252.74|9216.74|534
1591920300000|2020-06-12 00:05:00|9259.01|9223.01|9281.67|9245.67|9284.26|9248.26|9258.75|9222.75|369
1591920600000|2020-06-12 00:10:00|9282.35|9246.35|9302.38|9266.38|9304.14|9268.14|9282.35|9246.35|338
1591920900000|2020-06-12 00:15:00|9302.6|9266.6|9295.27|9259.27|9309.38|9273.38|9293.58|9257.58|261
1591921200000|2020-06-12 00:20:00|9295.28|9259.28|9313.02|9277.02|9313.15|9277.15|9295.28|9259.28|200
1591921500000|2020-06-12 00:25:00|9313.15|9277.15|9328.88|9292.88|9329.18|9293.18|9311.03|9275.03|189
1591921800000|2020-06-12 00:30:00|9329.3|9293.3|9336.41|9300.41|9336.41|9300.41|9321.68|9285.68|246
1591922100000|2020-06-12 00:35:00|9336.4|9300.4|9335.86|9299.86|9336.84|9300.84|9323.75|9287.75|186
1591922400000|2020-06-12 00:40:00|9335.87|9299.87|9331.98|9295.98|9337.89|9301.89|9330.76|9294.76|150
1591922700000|2020-06-12 00:45:00|9332.02|9296.02|9325.48|9289.48|9333.01|9297.01|9322.98|9286.98|171
1591923000000|2020-06-12 00:50:00|9327.99|9291.99|9333.05|9297.05|9340.03|9304.03|9327.43|9291.43|153
1591923300000|2020-06-12 00:55:00|9332.91|9296.91|9322.31|9286.31|9333.21|9297.21|9317.38|9281.38|190
1591923600000|2020-06-12 01:00:00|9322.67|9286.67|9317.32|9281.32|9327.67|9291.67|9316.14|9280.14|237
1591923900000|2020-06-12 01:05:00|9317.24|9281.24|9318.91|9282.91|9319.38|9283.38|9315.85|9279.85|70
1591924200000|2020-06-12 01:10:00|9318.94|9282.94|9330.47|9294.47|9331.16|9295.16|9318.91|9282.91|173
1591924500000|2020-06-12 01:15:00|9330.43|9294.43|9336.61|9300.61|9338.43|9302.43|9328.98|9292.98|142
1591924800000|2020-06-12 01:20:00|9335.79|9299.79|9323.81|9287.81|9341.95|9305.95|9323.72|9287.72|148
1591925100000|2020-06-12 01:25:00|9324.06|9288.06|9318.17|9282.17|9324.38|9288.38|9317.39|9281.39|108
1591925400000|2020-06-12 01:30:00|9318.28|9282.28|9332.65|9296.65|9334.05|9298.05|9318.25|9282.25|95
1591925700000|2020-06-12 01:35:00|9332.58|9296.58|9344.94|9308.94|9344.94|9308.94|9332.44|9296.44|100
1591926000000|2020-06-12 01:40:00|9344.44|9308.44|9352.33|9316.33|9359.45|9323.45|9344.35|9308.35|219
1591926300000|2020-06-12 01:45:00|9352.61|9316.61|9349.68|9313.68|9357.93|9321.93|9343.07|9307.07|223
1591926600000|2020-06-12 01:50:00|9349.8|9313.8|9343.21|9307.21|9351.78|9315.78|9339.97|9303.97|141
1591926900000|2020-06-12 01:55:00|9343.52|9307.52|9342.94|9306.94|9346.32|9310.32|9337.51|9301.51|141
1591927200000|2020-06-12 02:00:00|9342.99|9306.99|9350.68|9314.68|9357.92|9321.92|9342.99|9306.99|195
1591927500000|2020-06-12 02:05:00|9350.75|9314.75|9348.87|9312.87|9352.42|9316.42|9346.46|9310.46|48
1591927800000|2020-06-12 02:10:00|9348.63|9312.63|9348.7|9312.7|9349.45|9313.45|9346.29|9310.29|36
1591928100000|2020-06-12 02:15:00|9348.51|9312.51|9346.58|9310.58|9348.51|9312.51|9345.5|9309.5|18
1591928400000|2020-06-12 02:20:00|9346.64|9310.64|9352.43|9316.43|9353.43|9317.43|9346.14|9310.14|59
1591928700000|2020-06-12 02:25:00|9351.69|9315.69|9348.96|9312.96|9356.75|9320.75|9345.75|9309.75|85
1591929000000|2020-06-12 02:30:00|9349.02|9313.02|9342.02|9306.02|9350.72|9314.72|9341.02|9305.02|73
1591929300000|2020-06-12 02:35:00|9342.21|9306.21|9345.9|9309.9|9346.46|9310.46|9341.38|9305.38|98
1591929600000|2020-06-12 02:40:00|9345.86|9309.86|9348.25|9312.25|9348.95|9312.95|9345.77|9309.77|43
1591929900000|2020-06-12 02:45:00|9347.93|9311.93|9350.93|9314.93|9350.93|9314.93|9346.75|9310.75|19
1591930200000|2020-06-12 02:50:00|9350.08|9314.08|9350.75|9314.75|9351.08|9315.08|9348.76|9312.76|106
1591930500000|2020-06-12 02:55:00|9351.23|9315.23|9359.76|9323.76|9361.84|9325.84|9349.7|9313.7|70
1591930800000|2020-06-12 03:00:00|9359.91|9323.91|9368.22|9332.22|9368.22|9332.22|9357.95|9321.95|76
1591931100000|2020-06-12 03:05:00|9369.11|9333.11|9355.69|9319.69|9370.55|9334.55|9355.36|9319.36|96
1591931400000|2020-06-12 03:10:00|9356.03|9320.03|9349.69|9313.69|9359.95|9323.95|9349.69|9313.69|56
1591931700000|2020-06-12 03:15:00|9349.82|9313.82|9374.96|9338.96|9377.09|9341.09|9349.69|9313.69|217
1591932000000|2020-06-12 03:20:00|9375.17|9339.17|9366.57|9330.57|9386.44|9350.44|9364.63|9328.63|200
1591932300000|2020-06-12 03:25:00|9366.42|9330.42|9370.51|9334.51|9375.44|9339.44|9366.42|9330.42|84
1591932600000|2020-06-12 03:30:00|9371.03|9335.03|9381|9345|9383.33|9347.33|9370.76|9334.76|140
1591932900000|2020-06-12 03:35:00|9380.96|9344.96|9387.99|9351.99|9388.46|9352.46|9379.45|9343.45|98
1591933200000|2020-06-12 03:40:00|9388.05|9352.05|9395.61|9359.61|9406.57|9370.57|9388.05|9352.05|163
1591933500000|2020-06-12 03:45:00|9397.57|9361.57|9393.16|9357.16|9397.79|9361.79|9391.24|9355.24|127
1591933800000|2020-06-12 03:50:00|9393.14|9357.14|9385.4|9349.4|9393.64|9357.64|9385.4|9349.4|88
1591934100000|2020-06-12 03:55:00|9385.17|9349.17|9372.21|9336.21|9385.72|9349.72|9365.25|9329.25|139
1591934400000|2020-06-12 04:00:00|9372.44|9336.44|9366.81|9330.81|9373.37|9337.37|9365.99|9329.99|109
1591934700000|2020-06-12 04:05:00|9366.15|9330.15|9380.08|9344.08|9380.65|9344.65|9364.9|9328.9|96
1591935000000|2020-06-12 04:10:00|9380.13|9344.13|9384.78|9348.78|9386.43|9350.43|9379.6|9343.6|104
1591935300000|2020-06-12 04:15:00|9384.83|9348.83|9391.55|9355.55|9391.55|9355.55|9383.1|9347.1|62
1591935600000|2020-06-12 04:20:00|9391.8|9355.8|9382.81|9346.81|9391.88|9355.88|9382.81|9346.81|56
1591935900000|2020-06-12 04:25:00|9382.45|9346.45|9390.05|9354.05|9392.21|9356.21|9381.73|9345.73|100
1591936200000|2020-06-12 04:30:00|9387.85|9351.85|9382.55|9346.55|9387.85|9351.85|9380.35|9344.35|22
1591936500000|2020-06-12 04:35:00|9379.95|9343.95|9376.77|9340.77|9380.45|9344.45|9376.77|9340.77|22
1591936800000|2020-06-12 04:40:00|9376.85|9340.85|9382.39|9346.39|9383.18|9347.18|9376.85|9340.85|65
1591937100000|2020-06-12 04:45:00|9382.29|9346.29|9381.15|9345.15|9383.09|9347.09|9381.15|9345.15|73
1591937400000|2020-06-12 04:50:00|9378.55|9342.55|9369.08|9333.08|9378.55|9342.55|9369.08|9333.08|46
1591937700000|2020-06-12 04:55:00|9369.03|9333.03|9369.75|9333.75|9369.75|9333.75|9365.23|9329.23|90
1591938000000|2020-06-12 05:00:00|9368.07|9332.07|9374.95|9338.95|9374.95|9338.95|9367.99|9331.99|101
1591938300000|2020-06-12 05:05:00|9375|9339|9378.27|9342.27|9380.23|9344.23|9374.35|9338.35|54
1591938600000|2020-06-12 05:10:00|9378.25|9342.25|9378.49|9342.49|9378.8|9342.8|9377.25|9341.25|66
1591938900000|2020-06-12 05:15:00|9378.44|9342.44|9371.53|9335.53|9378.94|9342.94|9371.2|9335.2|54
1591939200000|2020-06-12 05:20:00|9370.45|9334.45|9366.01|9330.01|9370.45|9334.45|9351.06|9315.06|130
1591939500000|2020-06-12 05:25:00|9366.51|9330.51|9368.64|9332.64|9369.32|9333.32|9366.27|9330.27|131
1591939800000|2020-06-12 05:30:00|9368.9|9332.9|9382.94|9346.94|9385.97|9349.97|9368.85|9332.85|116
1591940100000|2020-06-12 05:35:00|9382.98|9346.98|9391.66|9355.66|9397.63|9361.63|9382.76|9346.76|103
1591940400000|2020-06-12 05:40:00|9391.61|9355.61|9392.92|9356.92|9401.59|9365.59|9389.51|9353.51|96
1591940700000|2020-06-12 05:45:00|9392.93|9356.93|9386.88|9350.88|9394.03|9358.03|9385.76|9349.76|138
1591941000000|2020-06-12 05:50:00|9386.8|9350.8|9384.8|9348.8|9386.8|9350.8|9382.16|9346.16|73
1591941300000|2020-06-12 05:55:00|9386.51|9350.51|9389.83|9353.83|9392.56|9356.56|9386.27|9350.27|182
1591941600000|2020-06-12 06:00:00|9390.38|9354.38|9401.95|9365.95|9404.05|9368.05|9388.85|9352.85|165
1591941900000|2020-06-12 06:05:00|9400.7|9364.7|9385.45|9349.45|9401.31|9365.31|9385.45|9349.45|67
1591942200000|2020-06-12 06:10:00|9383.25|9347.25|9389.29|9353.29|9389.29|9353.29|9382.85|9346.85|33
1591942500000|2020-06-12 06:15:00|9390.69|9354.69|9390.25|9354.25|9390.94|9354.94|9389.05|9353.05|27
1591942800000|2020-06-12 06:20:00|9390.2|9354.2|9381.45|9345.45|9390.2|9354.2|9381.15|9345.15|18
1591943100000|2020-06-12 06:25:00|9381.25|9345.25|9382.76|9346.76|9383.06|9347.06|9379|9343|26
1591943400000|2020-06-12 06:30:00|9382.86|9346.86|9389.97|9353.97|9391.35|9355.35|9382.86|9346.86|43
1591943700000|2020-06-12 06:35:00|9390.01|9354.01|9392.52|9356.52|9393.46|9357.46|9389.05|9353.05|76
1591944000000|2020-06-12 06:40:00|9392.55|9356.55|9392.47|9356.47|9396.23|9360.23|9392.17|9356.17|104
1591944300000|2020-06-12 06:45:00|9392|9356|9379.17|9343.17|9392|9356|9378.05|9342.05|24
1591944600000|2020-06-12 06:50:00|9381.07|9345.07|9378.88|9342.88|9382.05|9346.05|9378.45|9342.45|121
1591944900000|2020-06-12 06:55:00|9378.93|9342.93|9378.05|9342.05|9379.53|9343.53|9378.05|9342.05|60
1591945200000|2020-06-12 07:00:00|9378.46|9342.46|9385.06|9349.06|9388.05|9352.05|9378.46|9342.46|137
1591945500000|2020-06-12 07:05:00|9385.01|9349.01|9384.55|9348.55|9388.54|9352.54|9384.55|9348.55|45
1591945800000|2020-06-12 07:10:00|9385.47|9349.47|9393.9|9357.9|9393.9|9357.9|9385.47|9349.47|168
1591946100000|2020-06-12 07:15:00|9394.48|9358.48|9403.85|9367.85|9406.07|9370.07|9394.48|9358.48|190
1591946400000|2020-06-12 07:20:00|9405.28|9369.28|9443.6|9407.6|9448.6|9412.6|9402.95|9366.95|132
1591946700000|2020-06-12 07:25:00|9444.5|9408.5|9457.19|9421.19|9457.81|9421.81|9433.8|9397.8|131
1591947000000|2020-06-12 07:30:00|9457.18|9421.18|9461.53|9425.53|9475.57|9439.57|9450.95|9414.95|141
1591947300000|2020-06-12 07:35:00|9461.98|9425.98|9467.1|9431.1|9467.1|9431.1|9457.82|9421.82|69
1591947600000|2020-06-12 07:40:00|9466.76|9430.76|9454.85|9418.85|9472|9436|9452.9|9416.9|108
1591947900000|2020-06-12 07:45:00|9449.75|9413.75|9440.08|9404.08|9450.84|9414.84|9440.01|9404.01|39
1591948200000|2020-06-12 07:50:00|9443.35|9407.35|9455.15|9419.15|9455.15|9419.15|9442.95|9406.95|44
1591948500000|2020-06-12 07:55:00|9453.75|9417.75|9451.85|9415.85|9453.75|9417.75|9443.45|9407.45|15
1591948800000|2020-06-12 08:00:00|9452.55|9416.55|9451.32|9415.32|9459.83|9423.83|9449.27|9413.27|73
1591949100000|2020-06-12 08:05:00|9451.27|9415.27|9477.95|9441.95|9482.63|9446.63|9450.95|9414.95|142
1591949400000|2020-06-12 08:10:00|9480.32|9444.32|9497.35|9461.35|9497.4|9461.4|9479.96|9443.96|229
1591949700000|2020-06-12 08:15:00|9498.65|9462.65|9481.05|9445.05|9499.15|9463.15|9480.85|9444.85|24
1591950000000|2020-06-12 08:20:00|9481|9445|9488.25|9452.25|9488.25|9452.25|9481|9445|36
1591950300000|2020-06-12 08:25:00|9487.75|9451.75|9477.75|9441.75|9488.45|9452.45|9469.9|9433.9|45
1591950600000|2020-06-12 08:30:00|9480.15|9444.15|9478.35|9442.35|9480.45|9444.45|9477.15|9441.15|12
1591950900000|2020-06-12 08:35:00|9477.95|9441.95|9471.65|9435.65|9481.85|9445.85|9471.55|9435.55|18
1591951200000|2020-06-12 08:40:00|9472.95|9436.95|9472.95|9436.95|9472.95|9436.95|9471.85|9435.85|3
1591951500000|2020-06-12 08:45:00|9468.9|9432.9|9476.43|9440.43|9478|9442|9462.2|9426.2|39
1591951800000|2020-06-12 08:50:00|9475.35|9439.35|9490.33|9454.33|9490.33|9454.33|9475.3|9439.3|67
1591952100000|2020-06-12 08:55:00|9489.31|9453.31|9490.05|9454.05|9494.55|9458.55|9489.31|9453.31|23
1591952400000|2020-06-12 09:00:00|9487.85|9451.85|9486.85|9450.85|9490.39|9454.39|9484.15|9448.15|47
1591952700000|2020-06-12 09:05:00|9486.8|9450.8|9485.95|9449.95|9487.75|9451.75|9483.95|9447.95|19
1591953000000|2020-06-12 09:10:00|9487.95|9451.95|9491.4|9455.4|9493.15|9457.15|9485.95|9449.95|17
1591953300000|2020-06-12 09:15:00|9489.55|9453.55|9476.05|9440.05|9493.3|9457.3|9476.05|9440.05|16
1591953600000|2020-06-12 09:20:00|9475.85|9439.85|9469.75|9433.75|9475.85|9439.85|9468.67|9432.67|32
1591953900000|2020-06-12 09:25:00|9469.15|9433.15|9472.25|9436.25|9472.25|9436.25|9468.95|9432.95|30
1591954200000|2020-06-12 09:30:00|9472.71|9436.71|9469.05|9433.05|9472.9|9436.9|9469.05|9433.05|20
1591954500000|2020-06-12 09:35:00|9468.55|9432.55|9471.25|9435.25|9471.33|9435.33|9468.05|9432.05|26
1591954800000|2020-06-12 09:40:00|9470.58|9434.58|9471.45|9435.45|9472.15|9436.15|9470.55|9434.55|48
1591955100000|2020-06-12 09:45:00|9471.55|9435.55|9462.4|9426.4|9472.55|9436.55|9461.95|9425.95|20
1591955400000|2020-06-12 09:50:00|9462.45|9426.45|9462.65|9426.65|9462.65|9426.65|9462.15|9426.15|4
1591955700000|2020-06-12 09:55:00|9463.05|9427.05|9470.8|9434.8|9470.95|9434.95|9463.05|9427.05|56
1591956000000|2020-06-12 10:00:00|9470.75|9434.75|9490.35|9454.35|9490.35|9454.35|9470.65|9434.65|102
1591956300000|2020-06-12 10:05:00|9490.7|9454.7|9486.95|9450.95|9490.7|9454.7|9486.95|9450.95|46
1591956600000|2020-06-12 10:10:00|9486.6|9450.6|9478.15|9442.15|9486.6|9450.6|9478.15|9442.15|112
1591956900000|2020-06-12 10:15:00|9477.2|9441.2|9476.99|9440.99|9477.75|9441.75|9476.99|9440.99|33
1591957200000|2020-06-12 10:20:00|9477.04|9441.04|9479.15|9443.15|9479.15|9443.15|9477.04|9441.04|15
1591957500000|2020-06-12 10:25:00|9480.05|9444.05|9484.86|9448.86|9484.86|9448.86|9480.05|9444.05|61
1591957800000|2020-06-12 10:30:00|9485.31|9449.31|9496.97|9460.97|9497.02|9461.02|9485.31|9449.31|73
1591958100000|2020-06-12 10:35:00|9496.91|9460.91|9483.27|9447.27|9496.91|9460.91|9482.3|9446.3|110
1591958400000|2020-06-12 10:40:00|9483.25|9447.25|9479.45|9443.45|9483.27|9447.27|9479.35|9443.35|142
1591958700000|2020-06-12 10:45:00|9478.05|9442.05|9479.39|9443.39|9479.39|9443.39|9475|9439|99
1591959000000|2020-06-12 10:50:00|9479.34|9443.34|9483.81|9447.81|9484.36|9448.36|9479.34|9443.34|86
1591959300000|2020-06-12 10:55:00|9483.79|9447.79|9480.55|9444.55|9484.66|9448.66|9480.13|9444.13|247
1591959600000|2020-06-12 11:00:00|9480.65|9444.65|9489.21|9453.21|9489.85|9453.85|9480.65|9444.65|55
1591959900000|2020-06-12 11:05:00|9489.22|9453.22|9495.1|9459.1|9495.21|9459.21|9489.22|9453.22|135
1591960200000|2020-06-12 11:10:00|9495.09|9459.09|9500.72|9464.72|9502.22|9466.22|9494.25|9458.25|94
1591960500000|2020-06-12 11:15:00|9500.71|9464.71|9510.92|9474.92|9511.55|9475.55|9500.71|9464.71|106
1591960800000|2020-06-12 11:20:00|9510.91|9474.91|9511.53|9475.53|9512.23|9476.23|9510.91|9474.91|99
1591961100000|2020-06-12 11:25:00|9511.5|9475.5|9521.13|9485.13|9522.13|9486.13|9511.4|9475.4|101
1591961400000|2020-06-12 11:30:00|9521.37|9485.37|9519.32|9483.32|9525.46|9489.46|9519.32|9483.32|65
1591961700000|2020-06-12 11:35:00|9519.35|9483.35|9520.58|9484.58|9521.9|9485.9|9504.6|9468.6|94
1591962000000|2020-06-12 11:40:00|9520.25|9484.25|9509.42|9473.42|9520.25|9484.25|9509.42|9473.42|147
1591962300000|2020-06-12 11:45:00|9509.3|9473.3|9506.3|9470.3|9510.75|9474.75|9503.29|9467.29|71
1591962600000|2020-06-12 11:50:00|9505.95|9469.95|9506.65|9470.65|9506.67|9470.67|9501.67|9465.67|149
1591962900000|2020-06-12 11:55:00|9506.04|9470.04|9511.71|9475.71|9515.27|9479.27|9506.04|9470.04|108
1591963200000|2020-06-12 12:00:00|9512.38|9476.38|9501|9465|9518.32|9482.32|9501|9465|142
1591963500000|2020-06-12 12:05:00|9500.1|9464.1|9486.85|9450.85|9500.1|9464.1|9486.85|9450.85|73
1591963800000|2020-06-12 12:10:00|9486.5|9450.5|9468.49|9432.49|9486.5|9450.5|9468.49|9432.49|185
1591964100000|2020-06-12 12:15:00|9468.05|9432.05|9461.9|9425.9|9468.05|9432.05|9442.4|9406.4|247
1591964400000|2020-06-12 12:20:00|9462.03|9426.03|9477.95|9441.95|9477.95|9441.95|9462.03|9426.03|126
1591964700000|2020-06-12 12:25:00|9476.96|9440.96|9476.74|9440.74|9481.63|9445.63|9472.65|9436.65|121
1591965000000|2020-06-12 12:30:00|9479.03|9443.03|9472.98|9436.98|9479.75|9443.75|9472.88|9436.88|92
1591965300000|2020-06-12 12:35:00|9472.99|9436.99|9467.25|9431.25|9472.99|9436.99|9466.58|9430.58|82
1591965600000|2020-06-12 12:40:00|9468.05|9432.05|9469.08|9433.08|9475.1|9439.1|9468.05|9432.05|88
1591965900000|2020-06-12 12:45:00|9469.13|9433.13|9463.55|9427.55|9469.95|9433.95|9463.55|9427.55|57
1591966200000|2020-06-12 12:50:00|9464.75|9428.75|9467.95|9431.95|9467.95|9431.95|9463.58|9427.58|109
1591966500000|2020-06-12 12:55:00|9474.84|9438.84|9475.4|9439.4|9477.51|9441.51|9474.57|9438.57|122
1591966800000|2020-06-12 13:00:00|9477.35|9441.35|9477.63|9441.63|9480.5|9444.5|9477.35|9441.35|26
1591967100000|2020-06-12 13:05:00|9476.73|9440.73|9467.85|9431.85|9477.56|9441.56|9467.47|9431.47|182
1591967400000|2020-06-12 13:10:00|9466.98|9430.98|9472.28|9436.28|9472.28|9436.28|9464.78|9428.78|151
1591967700000|2020-06-12 13:15:00|9472.29|9436.29|9482.61|9446.61|9482.61|9446.61|9471.14|9435.14|192
1591968000000|2020-06-12 13:20:00|9482.56|9446.56|9492.85|9456.85|9492.85|9456.85|9481.43|9445.43|106
1591968300000|2020-06-12 13:25:00|9491.2|9455.2|9479.89|9443.89|9493.6|9457.6|9479.89|9443.89|110
1591968600000|2020-06-12 13:30:00|9479.87|9443.87|9484.8|9448.8|9489.21|9453.21|9478.66|9442.66|108
1591968900000|2020-06-12 13:35:00|9484.81|9448.81|9506.65|9470.65|9506.65|9470.65|9484.81|9448.81|107
1591969200000|2020-06-12 13:40:00|9507.44|9471.44|9504.84|9468.84|9510.5|9474.5|9504.07|9468.07|131
1591969500000|2020-06-12 13:45:00|9505.53|9469.53|9507.51|9471.51|9513.67|9477.67|9505.53|9469.53|113
1591969800000|2020-06-12 13:50:00|9507.3|9471.3|9508.98|9472.98|9509.51|9473.51|9503.93|9467.93|133
1591970100000|2020-06-12 13:55:00|9508.58|9472.58|9556.35|9520.35|9556.75|9520.75|9507.39|9471.39|182
1591970400000|2020-06-12 14:00:00|9556.38|9520.38|9535.23|9499.23|9561.95|9525.95|9534.57|9498.57|343
1591970700000|2020-06-12 14:05:00|9534.9|9498.9|9533.42|9497.42|9544.26|9508.26|9533.42|9497.42|161
1591971000000|2020-06-12 14:10:00|9534.6|9498.6|9538.74|9502.74|9542.9|9506.9|9534|9498|225
1591971300000|2020-06-12 14:15:00|9538.75|9502.75|9520.13|9484.13|9539.17|9503.17|9515.09|9479.09|115
1591971600000|2020-06-12 14:20:00|9520.28|9484.28|9517.7|9481.7|9522.95|9486.95|9517.7|9481.7|123
1591971900000|2020-06-12 14:25:00|9517.56|9481.56|9503.39|9467.39|9517.6|9481.6|9502.57|9466.57|84
1591972200000|2020-06-12 14:30:00|9502.91|9466.91|9508.26|9472.26|9512.95|9476.95|9494.2|9458.2|162
1591972500000|2020-06-12 14:35:00|9508.19|9472.19|9487.12|9451.12|9508.19|9472.19|9481.56|9445.56|255
1591972800000|2020-06-12 14:40:00|9487.13|9451.13|9483.91|9447.91|9487.73|9451.73|9475.29|9439.29|189
1591973100000|2020-06-12 14:45:00|9484.06|9448.06|9475.46|9439.46|9486.55|9450.55|9474.35|9438.35|89
1591973400000|2020-06-12 14:50:00|9475.5|9439.5|9455.44|9419.44|9476.65|9440.65|9452.07|9416.07|294
1591973700000|2020-06-12 14:55:00|9454.64|9418.64|9432.41|9396.41|9457.9|9421.9|9432.41|9396.41|215
1591974000000|2020-06-12 15:00:00|9431.88|9395.88|9436.85|9400.85|9452.75|9416.75|9431.88|9395.88|212
1591974300000|2020-06-12 15:05:00|9437|9401|9452.95|9416.95|9457.85|9421.85|9432.3|9396.3|179
1591974600000|2020-06-12 15:10:00|9452.36|9416.36|9441.55|9405.55|9452.38|9416.38|9441.55|9405.55|111
1591974900000|2020-06-12 15:15:00|9441.35|9405.35|9409.36|9373.36|9447.95|9411.95|9396.42|9360.42|198
1591975200000|2020-06-12 15:20:00|9408.88|9372.88|9412.75|9376.75|9418.59|9382.59|9408.88|9372.88|432
1591975500000|2020-06-12 15:25:00|9412.65|9376.65|9422.41|9386.41|9429.04|9393.04|9411.3|9375.3|221
1591975800000|2020-06-12 15:30:00|9422.34|9386.34|9403.15|9367.15|9422.69|9386.69|9401.07|9365.07|191
1591976100000|2020-06-12 15:35:00|9410|9374|9412.85|9376.85|9416.91|9380.91|9406.75|9370.75|73
1591976400000|2020-06-12 15:40:00|9412.05|9376.05|9433.55|9397.55|9443.88|9407.88|9412.05|9376.05|119
1591976700000|2020-06-12 15:45:00|9432.86|9396.86|9446.95|9410.95|9449.71|9413.71|9432.61|9396.61|154
1591977000000|2020-06-12 15:50:00|9443.76|9407.76|9440.05|9404.05|9443.76|9407.76|9438.84|9402.84|55
1591977300000|2020-06-12 15:55:00|9439.6|9403.6|9433.72|9397.72|9439.6|9403.6|9432.3|9396.3|70
1591977600000|2020-06-12 16:00:00|9433.73|9397.73|9443.4|9407.4|9443.75|9407.75|9418.36|9382.36|188
1591977900000|2020-06-12 16:05:00|9442.35|9406.35|9445.17|9409.17|9446.59|9410.59|9440.7|9404.7|54
1591978200000|2020-06-12 16:10:00|9445.18|9409.18|9441.68|9405.68|9445.71|9409.71|9439.85|9403.85|70
1591978500000|2020-06-12 16:15:00|9441.4|9405.4|9454.65|9418.65|9455.57|9419.57|9441.4|9405.4|126
1591978800000|2020-06-12 16:20:00|9455.05|9419.05|9455.57|9419.57|9466.9|9430.9|9454.03|9418.03|183
1591979100000|2020-06-12 16:25:00|9455.55|9419.55|9447.06|9411.06|9455.55|9419.55|9443.05|9407.05|137
1591979400000|2020-06-12 16:30:00|9447.11|9411.11|9430.04|9394.04|9448|9412|9430.04|9394.04|195
1591979700000|2020-06-12 16:35:00|9429.74|9393.74|9429.18|9393.18|9430.73|9394.73|9424.4|9388.4|151
1591980000000|2020-06-12 16:40:00|9429.2|9393.2|9430.4|9394.4|9437.81|9401.81|9428.45|9392.45|237
1591980300000|2020-06-12 16:45:00|9429.98|9393.98|9423.21|9387.21|9430|9394|9414.38|9378.38|102
1591980600000|2020-06-12 16:50:00|9423.3|9387.3|9420.78|9384.78|9427.5|9391.5|9415.5|9379.5|221
1591980900000|2020-06-12 16:55:00|9420.88|9384.88|9437.02|9401.02|9440.77|9404.77|9420.29|9384.29|218
1591981200000|2020-06-12 17:00:00|9437.77|9401.77|9425.45|9389.45|9437.77|9401.77|9424.85|9388.85|66
1591981500000|2020-06-12 17:05:00|9425.4|9389.4|9418.9|9382.9|9425.63|9389.63|9417.64|9381.64|95
1591981800000|2020-06-12 17:10:00|9418.89|9382.89|9421.49|9385.49|9422.89|9386.89|9418.65|9382.65|84
1591982100000|2020-06-12 17:15:00|9421.5|9385.5|9420.85|9384.85|9423.3|9387.3|9420.28|9384.28|107
1591982400000|2020-06-12 17:20:00|9420.84|9384.84|9408.27|9372.27|9421.19|9385.19|9406.74|9370.74|185
1591982700000|2020-06-12 17:25:00|9408.31|9372.31|9401.88|9365.88|9409.35|9373.35|9400.89|9364.89|110
1591983000000|2020-06-12 17:30:00|9401.86|9365.86|9396.78|9360.78|9404.89|9368.89|9396.52|9360.52|103
1591983300000|2020-06-12 17:35:00|9396.75|9360.75|9361.87|9325.87|9396.75|9360.75|9361.87|9325.87|381
1591983600000|2020-06-12 17:40:00|9361.86|9325.86|9356.89|9320.89|9362.52|9326.52|9352.19|9316.19|165
1591983900000|2020-06-12 17:45:00|9356.9|9320.9|9336.45|9300.45|9363.48|9327.48|9332.37|9296.37|125
1591984200000|2020-06-12 17:50:00|9336.21|9300.21|9359.05|9323.05|9359.61|9323.61|9330.45|9294.45|205
1591984500000|2020-06-12 17:55:00|9359.09|9323.09|9351.45|9315.45|9364.83|9328.83|9351.11|9315.11|127
1591984800000|2020-06-12 18:00:00|9343.05|9307.05|9376.13|9340.13|9379.55|9343.55|9343.05|9307.05|142
1591985100000|2020-06-12 18:05:00|9376.05|9340.05|9366.6|9330.6|9383.23|9347.23|9366.45|9330.45|75
1591985400000|2020-06-12 18:10:00|9366.7|9330.7|9387.83|9351.83|9392.25|9356.25|9366.7|9330.7|142
1591985700000|2020-06-12 18:15:00|9387.84|9351.84|9389.45|9353.45|9389.6|9353.6|9371.72|9335.72|63
1591986000000|2020-06-12 18:20:00|9390.46|9354.46|9387.8|9351.8|9395.39|9359.39|9387.8|9351.8|34
1591986300000|2020-06-12 18:25:00|9387.75|9351.75|9403.9|9367.9|9404.15|9368.15|9387.75|9351.75|49
1591986600000|2020-06-12 18:30:00|9403.89|9367.89|9414.4|9378.4|9424.29|9388.29|9403.63|9367.63|84
1591986900000|2020-06-12 18:35:00|9416.33|9380.33|9398.03|9362.03|9420.25|9384.25|9397.49|9361.49|74
1591987200000|2020-06-12 18:40:00|9397.58|9361.58|9395.05|9359.05|9397.58|9361.58|9392.75|9356.75|35
1591987500000|2020-06-12 18:45:00|9394.5|9358.5|9398.88|9362.88|9400.8|9364.8|9393.35|9357.35|98
1591987800000|2020-06-12 18:50:00|9398.65|9362.65|9401.35|9365.35|9406.05|9370.05|9396.35|9360.35|102
1591988100000|2020-06-12 18:55:00|9400.12|9364.12|9410.45|9374.45|9410.45|9374.45|9399.87|9363.87|95
1591988400000|2020-06-12 19:00:00|9411.28|9375.28|9419.95|9383.95|9422.47|9386.47|9411.28|9375.28|96
1591988700000|2020-06-12 19:05:00|9420.19|9384.19|9452.9|9416.9|9452.9|9416.9|9420.19|9384.19|120
1591989000000|2020-06-12 19:10:00|9452.95|9416.95|9451.64|9415.64|9456.06|9420.06|9448.34|9412.34|48
1591989300000|2020-06-12 19:15:00|9451.63|9415.63|9440.65|9404.65|9453.85|9417.85|9440.65|9404.65|40
1591989600000|2020-06-12 19:20:00|9438.25|9402.25|9422.74|9386.74|9438.25|9402.25|9422.63|9386.63|79
1591989900000|2020-06-12 19:25:00|9421.24|9385.24|9423.12|9387.12|9424.66|9388.66|9420.73|9384.73|53
1591990200000|2020-06-12 19:30:00|9423.11|9387.11|9409.25|9373.25|9426.15|9390.15|9409.25|9373.25|73
1591990500000|2020-06-12 19:35:00|9401.83|9365.83|9413.55|9377.55|9417.15|9381.15|9401.83|9365.83|69
1591990800000|2020-06-12 19:40:00|9413.9|9377.9|9438.18|9402.18|9438.18|9402.18|9413.9|9377.9|106
1591991100000|2020-06-12 19:45:00|9437.62|9401.62|9444.5|9408.5|9446.54|9410.54|9432.45|9396.45|125
1591991400000|2020-06-12 19:50:00|9444.6|9408.6|9445.55|9409.55|9460.02|9424.02|9443.95|9407.95|86
1591991700000|2020-06-12 19:55:00|9447.68|9411.68|9445.64|9409.64|9447.68|9411.68|9439.19|9403.19|111
1591992000000|2020-06-12 20:00:00|9445.79|9409.79|9439.3|9403.3|9455.78|9419.78|9438.95|9402.95|93
1591992300000|2020-06-12 20:05:00|9437.95|9401.95|9432.21|9396.21|9437.95|9401.95|9430.01|9394.01|71
1591992600000|2020-06-12 20:10:00|9434.55|9398.55|9436.9|9400.9|9437.79|9401.79|9434.55|9398.55|66
1591992900000|2020-06-12 20:15:00|9436.84|9400.84|9433.54|9397.54|9436.84|9400.84|9431.28|9395.28|63
1591993200000|2020-06-12 20:20:00|9433.55|9397.55|9441.7|9405.7|9441.7|9405.7|9432.17|9396.17|60
1591993500000|2020-06-12 20:25:00|9442.48|9406.48|9450.33|9414.33|9450.62|9414.62|9442.48|9406.48|70
1591993800000|2020-06-12 20:30:00|9450.62|9414.62|9448|9412|9455.97|9419.97|9448|9412|132
1591994100000|2020-06-12 20:35:00|9447.97|9411.97|9492.45|9456.45|9492.49|9456.49|9447.97|9411.97|333
1591994400000|2020-06-12 20:40:00|9492.46|9456.46|9491.01|9455.01|9499.36|9463.36|9485.77|9449.77|431
1591994700000|2020-06-12 20:45:00|9490.75|9454.75|9477.44|9441.44|9491.01|9455.01|9475.84|9439.84|416
1591995000000|2020-06-12 20:50:00|9477.23|9441.23|9486.55|9450.55|9487.25|9451.25|9477.23|9441.23|437
1591995300000|2020-06-12 20:55:00|9486.42|9450.42|9480.68|9444.68|9487.31|9451.31|9477.72|9441.72|171
1592031600000|2020-06-13 07:00:00|9444.64|9408.64|9456.34|9420.34|9456.75|9420.75|9444.39|9408.39|130
1592031900000|2020-06-13 07:05:00|9455.44|9419.44|9445.14|9409.14|9455.63|9419.63|9442.52|9406.52|184
1592032200000|2020-06-13 07:10:00|9445.1|9409.1|9447.74|9411.74|9450.12|9414.12|9444.08|9408.08|261
1592032500000|2020-06-13 07:15:00|9447.78|9411.78|9443.67|9407.67|9447.78|9411.78|9443.04|9407.04|85
1592032800000|2020-06-13 07:20:00|9443.66|9407.66|9443.84|9407.84|9448.67|9412.67|9440.05|9404.05|244
1592033100000|2020-06-13 07:25:00|9443.85|9407.85|9441.39|9405.39|9445.24|9409.24|9441.2|9405.2|184
1592033400000|2020-06-13 07:30:00|9441.37|9405.37|9443.27|9407.27|9444.31|9408.31|9439.39|9403.39|250
1592033700000|2020-06-13 07:35:00|9443.02|9407.02|9443.14|9407.14|9444.76|9408.76|9442.09|9406.09|236
1592034000000|2020-06-13 07:40:00|9443.13|9407.13|9443.15|9407.15|9443.67|9407.67|9442.38|9406.38|128
1592034300000|2020-06-13 07:45:00|9443.17|9407.17|9459.89|9423.89|9460.26|9424.26|9443.16|9407.16|330
1592034600000|2020-06-13 07:50:00|9459.88|9423.88|9461.45|9425.45|9463.9|9427.9|9459.75|9423.75|177
1592034900000|2020-06-13 07:55:00|9461.41|9425.41|9459.38|9423.38|9462.53|9426.53|9457.68|9421.68|100
1592035200000|2020-06-13 08:00:00|9459.37|9423.37|9461.86|9425.86|9464.11|9428.11|9459.35|9423.35|197
1592035500000|2020-06-13 08:05:00|9461.69|9425.69|9455.54|9419.54|9461.77|9425.77|9454.86|9418.86|129
1592035800000|2020-06-13 08:10:00|9455.53|9419.53|9450.98|9414.98|9455.53|9419.53|9449.5|9413.5|95
1592036100000|2020-06-13 08:15:00|9451.02|9415.02|9450.38|9414.38|9451.79|9415.79|9447.35|9411.35|116
1592036400000|2020-06-13 08:20:00|9450.17|9414.17|9448.95|9412.95|9450.17|9414.17|9446.61|9410.61|82
1592036700000|2020-06-13 08:25:00|9448.98|9412.98|9443.78|9407.78|9448.98|9412.98|9443.22|9407.22|99
1592037000000|2020-06-13 08:30:00|9443.77|9407.77|9443.79|9407.79|9446.82|9410.82|9442.55|9406.55|143
1592037300000|2020-06-13 08:35:00|9443.78|9407.78|9449.34|9413.34|9451.56|9415.56|9443.71|9407.71|183
1592037600000|2020-06-13 08:40:00|9448.6|9412.6|9448.5|9412.5|9450.75|9414.75|9447.38|9411.38|379
1592037900000|2020-06-13 08:45:00|9448.49|9412.49|9454.44|9418.44|9454.54|9418.54|9448.48|9412.48|471
1592038200000|2020-06-13 08:50:00|9454.45|9418.45|9453.46|9417.46|9455.42|9419.42|9451.1|9415.1|301
1592038500000|2020-06-13 08:55:00|9453.28|9417.28|9456.01|9420.01|9456.42|9420.42|9452.48|9416.48|298
1592038800000|2020-06-13 09:00:00|9456.34|9420.34|9458.66|9422.66|9459.07|9423.07|9456.11|9420.11|169
1592039100000|2020-06-13 09:05:00|9458.68|9422.68|9463.85|9427.85|9464.28|9428.28|9458.4|9422.4|134
1592039400000|2020-06-13 09:10:00|9463.86|9427.86|9466.34|9430.34|9466.35|9430.35|9460.78|9424.78|174
1592039700000|2020-06-13 09:15:00|9466.38|9430.38|9481.05|9445.05|9483.02|9447.02|9466.12|9430.12|297
1592040000000|2020-06-13 09:20:00|9481.08|9445.08|9473.27|9437.27|9483.8|9447.8|9473|9437|325
1592040300000|2020-06-13 09:25:00|9473.77|9437.77|9464.52|9428.52|9474.59|9438.59|9464.5|9428.5|232
1592040600000|2020-06-13 09:30:00|9462.37|9426.37|9456.73|9420.73|9462.4|9426.4|9456.7|9420.7|110
1592040900000|2020-06-13 09:35:00|9456.75|9420.75|9457.57|9421.57|9458.34|9422.34|9455.97|9419.97|123
1592041200000|2020-06-13 09:40:00|9457.48|9421.48|9451.95|9415.95|9457.7|9421.7|9451.88|9415.88|127
1592041500000|2020-06-13 09:45:00|9451.93|9415.93|9450.38|9414.38|9453.19|9417.19|9449.74|9413.74|269
1592041800000|2020-06-13 09:50:00|9450.42|9414.42|9453.65|9417.65|9454.52|9418.52|9450.03|9414.03|382
1592042100000|2020-06-13 09:55:00|9453.67|9417.67|9459.62|9423.62|9459.69|9423.69|9452.49|9416.49|418
1592042400000|2020-06-13 10:00:00|9459.63|9423.63|9460.84|9424.84|9462.31|9426.31|9459.62|9423.62|253
1592042700000|2020-06-13 10:05:00|9460.63|9424.63|9461.8|9425.8|9462.79|9426.79|9456.74|9420.74|207
1592043000000|2020-06-13 10:10:00|9461.81|9425.81|9457.3|9421.3|9461.81|9425.81|9456.12|9420.12|266
1592043300000|2020-06-13 10:15:00|9457.26|9421.26|9453.32|9417.32|9457.33|9421.33|9453.19|9417.19|176
1592043600000|2020-06-13 10:20:00|9453.33|9417.33|9442.95|9406.95|9453.33|9417.33|9442.95|9406.95|157
1592043900000|2020-06-13 10:25:00|9442.91|9406.91|9434.44|9398.44|9442.91|9406.91|9429.32|9393.32|246
1592044200000|2020-06-13 10:30:00|9433.97|9397.97|9420.22|9384.22|9434.6|9398.6|9418.68|9382.68|206
1592044500000|2020-06-13 10:35:00|9421.9|9385.9|9429.05|9393.05|9429.36|9393.36|9420.51|9384.51|235
1592044800000|2020-06-13 10:40:00|9429.09|9393.09|9451.96|9415.96|9469.06|9433.06|9429.09|9393.09|316
1592045100000|2020-06-13 10:45:00|9451.98|9415.98|9446.44|9410.44|9453.19|9417.19|9445.72|9409.72|235
1592045400000|2020-06-13 10:50:00|9446.2|9410.2|9442.56|9406.56|9446.27|9410.27|9441.64|9405.64|86
1592045700000|2020-06-13 10:55:00|9442.52|9406.52|9436.31|9400.31|9442.52|9406.52|9436.31|9400.31|100
1592046000000|2020-06-13 11:00:00|9436.27|9400.27|9436.02|9400.02|9436.27|9400.27|9434.16|9398.16|67
1592046300000|2020-06-13 11:05:00|9435.91|9399.91|9437.13|9401.13|9437.13|9401.13|9431.27|9395.27|179
1592046600000|2020-06-13 11:10:00|9436.73|9400.73|9435.61|9399.61|9437.2|9401.2|9434.25|9398.25|90
1592046900000|2020-06-13 11:15:00|9435.6|9399.6|9434.19|9398.19|9435.62|9399.62|9432.75|9396.75|62
1592047200000|2020-06-13 11:20:00|9433.36|9397.36|9419.25|9383.25|9433.36|9397.36|9409.69|9373.69|200
1592047500000|2020-06-13 11:25:00|9419.64|9383.64|9428.03|9392.03|9430.65|9394.65|9419.64|9383.64|338
1592047800000|2020-06-13 11:30:00|9428.04|9392.04|9441.04|9405.04|9441.04|9405.04|9425.67|9389.67|207
1592048100000|2020-06-13 11:35:00|9441.05|9405.05|9440.59|9404.59|9441.68|9405.68|9440.39|9404.39|133
1592048400000|2020-06-13 11:40:00|9440.58|9404.58|9424.56|9388.56|9440.77|9404.77|9422.84|9386.84|213
1592048700000|2020-06-13 11:45:00|9423.69|9387.69|9425.52|9389.52|9426.04|9390.04|9421.13|9385.13|137
1592049000000|2020-06-13 11:50:00|9425.08|9389.08|9424.29|9388.29|9427.76|9391.76|9424.15|9388.15|184
1592049300000|2020-06-13 11:55:00|9424.3|9388.3|9422.39|9386.39|9424.92|9388.92|9422.12|9386.12|183
1592049600000|2020-06-13 12:00:00|9422.71|9386.71|9417.86|9381.86|9422.75|9386.75|9415.41|9379.41|275
1592049900000|2020-06-13 12:05:00|9418.2|9382.2|9416.68|9380.68|9418.2|9382.2|9411.26|9375.26|187
1592050200000|2020-06-13 12:10:00|9416.69|9380.69|9441.32|9405.32|9442.22|9406.22|9416.36|9380.36|219
1592050500000|2020-06-13 12:15:00|9441.11|9405.11|9440.68|9404.68|9444.35|9408.35|9439.59|9403.59|281
1592050800000|2020-06-13 12:20:00|9441.16|9405.16|9456.59|9420.59|9456.59|9420.59|9440.68|9404.68|307
1592051100000|2020-06-13 12:25:00|9456.6|9420.6|9450|9414|9457.89|9421.89|9450|9414|243
1592051400000|2020-06-13 12:30:00|9450.03|9414.03|9455.77|9419.77|9456.02|9420.02|9449.83|9413.83|225
1592051700000|2020-06-13 12:35:00|9455.76|9419.76|9455.84|9419.84|9457.1|9421.1|9452.78|9416.78|197
1592052000000|2020-06-13 12:40:00|9455.83|9419.83|9456.78|9420.78|9460.62|9424.62|9455.83|9419.83|197
1592052300000|2020-06-13 12:45:00|9456.82|9420.82|9446.46|9410.46|9457.32|9421.32|9446.46|9410.46|293
1592052600000|2020-06-13 12:50:00|9446.37|9410.37|9447.3|9411.3|9452.76|9416.76|9443.82|9407.82|275
1592052900000|2020-06-13 12:55:00|9447.53|9411.53|9443.51|9407.51|9450.68|9414.68|9442.31|9406.31|201
1592053200000|2020-06-13 13:00:00|9443.59|9407.59|9444.98|9408.98|9450.2|9414.2|9443.59|9407.59|208
1592053500000|2020-06-13 13:05:00|9445.06|9409.06|9441.66|9405.66|9447.17|9411.17|9440.66|9404.66|239
1592053800000|2020-06-13 13:10:00|9441.53|9405.53|9434.92|9398.92|9441.53|9405.53|9432.58|9396.58|232
1592054100000|2020-06-13 13:15:00|9433.08|9397.08|9427.79|9391.79|9435.4|9399.4|9425.27|9389.27|169
1592054400000|2020-06-13 13:20:00|9427.78|9391.78|9437.83|9401.83|9438.29|9402.29|9427.27|9391.27|337
1592054700000|2020-06-13 13:25:00|9437.84|9401.84|9430.18|9394.18|9441.37|9405.37|9428.37|9392.37|269
1592055000000|2020-06-13 13:30:00|9430.33|9394.33|9430.71|9394.71|9431.52|9395.52|9424.51|9388.51|191
1592055300000|2020-06-13 13:35:00|9430.72|9394.72|9433.93|9397.93|9435.36|9399.36|9430.06|9394.06|142
1592055600000|2020-06-13 13:40:00|9433.94|9397.94|9438.75|9402.75|9439.83|9403.83|9433.86|9397.86|118
1592055900000|2020-06-13 13:45:00|9438.74|9402.74|9439.6|9403.6|9440.13|9404.13|9437.89|9401.89|50
1592056200000|2020-06-13 13:50:00|9439.37|9403.37|9442.59|9406.59|9443.58|9407.58|9439.08|9403.08|58
1592056500000|2020-06-13 13:55:00|9443.02|9407.02|9446.94|9410.94|9449.96|9413.96|9443.02|9407.02|77
1592056800000|2020-06-13 14:00:00|9446.95|9410.95|9455.79|9419.79|9455.99|9419.99|9446.93|9410.93|110
1592057100000|2020-06-13 14:05:00|9455.84|9419.84|9470.12|9434.12|9473.59|9437.59|9455.84|9419.84|146
1592057400000|2020-06-13 14:10:00|9470.02|9434.02|9466.08|9430.08|9472.61|9436.61|9463.16|9427.16|184
1592057700000|2020-06-13 14:15:00|9466.94|9430.94|9461|9425|9470.15|9434.15|9458.03|9422.03|193
1592058000000|2020-06-13 14:20:00|9460.99|9424.99|9460.86|9424.86|9463.18|9427.18|9454.37|9418.37|302
1592058300000|2020-06-13 14:25:00|9460.85|9424.85|9458.8|9422.8|9461.54|9425.54|9455.81|9419.81|485
1592058600000|2020-06-13 14:30:00|9459.53|9423.53|9458.58|9422.58|9463.61|9427.61|9457.87|9421.87|349
1592058900000|2020-06-13 14:35:00|9458.57|9422.57|9452.69|9416.69|9458.94|9422.94|9450.26|9414.26|147
1592059200000|2020-06-13 14:40:00|9452.7|9416.7|9456.67|9420.67|9456.67|9420.67|9452.7|9416.7|204
1592059500000|2020-06-13 14:45:00|9457.42|9421.42|9454.84|9418.84|9459.69|9423.69|9454.18|9418.18|317
1592059800000|2020-06-13 14:50:00|9454.16|9418.16|9458.87|9422.87|9459.32|9423.32|9453.41|9417.41|252
1592060100000|2020-06-13 14:55:00|9458.86|9422.86|9468.64|9432.64|9470.38|9434.38|9458.01|9422.01|336
1592060400000|2020-06-13 15:00:00|9468.65|9432.65|9465.01|9429.01|9474.95|9438.95|9465.01|9429.01|283
1592060700000|2020-06-13 15:05:00|9462.07|9426.07|9469.44|9433.44|9470.92|9434.92|9461.72|9425.72|158
1592061000000|2020-06-13 15:10:00|9469.45|9433.45|9478.59|9442.59|9482.33|9446.33|9469.45|9433.45|280
1592061300000|2020-06-13 15:15:00|9479.02|9443.02|9467.73|9431.73|9480.43|9444.43|9466.11|9430.11|257
1592061600000|2020-06-13 15:20:00|9468.15|9432.15|9472.23|9436.23|9477.9|9441.9|9468.15|9432.15|378
1592061900000|2020-06-13 15:25:00|9471.8|9435.8|9472.39|9436.39|9473.61|9437.61|9471.04|9435.04|338
1592062200000|2020-06-13 15:30:00|9472.52|9436.52|9464.71|9428.71|9474.34|9438.34|9462.96|9426.96|162
1592062500000|2020-06-13 15:35:00|9464.67|9428.67|9458.73|9422.73|9464.67|9428.67|9458.66|9422.66|148
1592062800000|2020-06-13 15:40:00|9458.74|9422.74|9455.46|9419.46|9458.74|9422.74|9453.29|9417.29|121
1592063100000|2020-06-13 15:45:00|9455.47|9419.47|9456.29|9420.29|9456.47|9420.47|9454.51|9418.51|69
1592063400000|2020-06-13 15:50:00|9456.56|9420.56|9456.15|9420.15|9457.41|9421.41|9455.13|9419.13|126
1592063700000|2020-06-13 15:55:00|9455.52|9419.52|9457.3|9421.3|9457.56|9421.56|9451.35|9415.35|222
1592064000000|2020-06-13 16:00:00|9457.34|9421.34|9462.84|9426.84|9462.89|9426.89|9457.26|9421.26|205
1592064300000|2020-06-13 16:05:00|9462.86|9426.86|9459.72|9423.72|9465.12|9429.12|9458.65|9422.65|208
1592064600000|2020-06-13 16:10:00|9459.71|9423.71|9441.52|9405.52|9459.71|9423.71|9438.35|9402.35|400
1592064900000|2020-06-13 16:15:00|9441.51|9405.51|9448.5|9412.5|9449.31|9413.31|9441.51|9405.51|164
1592065200000|2020-06-13 16:20:00|9448.52|9412.52|9450.25|9414.25|9450.61|9414.61|9448.51|9412.51|220
1592065500000|2020-06-13 16:25:00|9450.31|9414.31|9449.01|9413.01|9450.31|9414.31|9448.1|9412.1|214
1592065800000|2020-06-13 16:30:00|9448.98|9412.98|9451.66|9415.66|9453.73|9417.73|9447.24|9411.24|180
1592066100000|2020-06-13 16:35:00|9451.67|9415.67|9451.05|9415.05|9452.08|9416.08|9449.49|9413.49|91
1592066400000|2020-06-13 16:40:00|9451.04|9415.04|9450.9|9414.9|9451.71|9415.71|9449.49|9413.49|49
1592066700000|2020-06-13 16:45:00|9451.94|9415.94|9459.72|9423.72|9459.72|9423.72|9450.74|9414.74|87
1592067000000|2020-06-13 16:50:00|9459.75|9423.75|9458.91|9422.91|9460.91|9424.91|9457.9|9421.9|155
1592067300000|2020-06-13 16:55:00|9458.93|9422.93|9452.57|9416.57|9459.05|9423.05|9452.57|9416.57|166
1592067600000|2020-06-13 17:00:00|9452.56|9416.56|9449.14|9413.14|9453.18|9417.18|9448.64|9412.64|107
1592067900000|2020-06-13 17:05:00|9449.13|9413.13|9449.74|9413.74|9450.07|9414.07|9446.31|9410.31|153
1592068200000|2020-06-13 17:10:00|9449.73|9413.73|9457.66|9421.66|9458.54|9422.54|9449.7|9413.7|115
1592068500000|2020-06-13 17:15:00|9457.9|9421.9|9462.11|9426.11|9463.91|9427.91|9457.52|9421.52|97
1592068800000|2020-06-13 17:20:00|9461.46|9425.46|9459.51|9423.51|9462.86|9426.86|9458.98|9422.98|145
1592069100000|2020-06-13 17:25:00|9459.32|9423.32|9460.6|9424.6|9461.44|9425.44|9458.36|9422.36|136
1592069400000|2020-06-13 17:30:00|9459.9|9423.9|9466.84|9430.84|9468.02|9432.02|9459.9|9423.9|230
1592069700000|2020-06-13 17:35:00|9466.72|9430.72|9467.27|9431.27|9468.17|9432.17|9464.22|9428.22|133
1592070000000|2020-06-13 17:40:00|9467.53|9431.53|9459|9423|9467.66|9431.66|9458.58|9422.58|120
1592070300000|2020-06-13 17:45:00|9459.01|9423.01|9456.07|9420.07|9460.51|9424.51|9456|9420|89
1592070600000|2020-06-13 17:50:00|9456.11|9420.11|9454.28|9418.28|9458.67|9422.67|9451.7|9415.7|99
1592070900000|2020-06-13 17:55:00|9454.29|9418.29|9452.24|9416.24|9455.58|9419.58|9452.24|9416.24|57
1592071200000|2020-06-13 18:00:00|9452.25|9416.25|9460.24|9424.24|9460.65|9424.65|9452.25|9416.25|146
1592071500000|2020-06-13 18:05:00|9460.38|9424.38|9461.7|9425.7|9461.78|9425.78|9459.79|9423.79|134
1592071800000|2020-06-13 18:10:00|9460.94|9424.94|9468.62|9432.62|9469.27|9433.27|9459.78|9423.78|148
1592072100000|2020-06-13 18:15:00|9468.63|9432.63|9467.49|9431.49|9470.89|9434.89|9464.02|9428.02|175
1592072400000|2020-06-13 18:20:00|9467.43|9431.43|9462.78|9426.78|9467.43|9431.43|9460.45|9424.45|51
1592072700000|2020-06-13 18:25:00|9462.79|9426.79|9463.81|9427.81|9463.81|9427.81|9458.6|9422.6|78
1592073000000|2020-06-13 18:30:00|9464.4|9428.4|9464.1|9428.1|9464.66|9428.66|9461.89|9425.89|21
1592073300000|2020-06-13 18:35:00|9464.04|9428.04|9467.86|9431.86|9467.86|9431.86|9461.33|9425.33|128
1592073600000|2020-06-13 18:40:00|9467.81|9431.81|9469.04|9433.04|9470.46|9434.46|9466.11|9430.11|168
1592073900000|2020-06-13 18:45:00|9468.66|9432.66|9463.63|9427.63|9471.48|9435.48|9460.76|9424.76|124
1592074200000|2020-06-13 18:50:00|9463.62|9427.62|9463.23|9427.23|9463.62|9427.62|9460.64|9424.64|90
1592074500000|2020-06-13 18:55:00|9463.22|9427.22|9462.16|9426.16|9464.46|9428.46|9459.44|9423.44|137
1592074800000|2020-06-13 19:00:00|9461.81|9425.81|9465.8|9429.8|9467.26|9431.26|9461.81|9425.81|158
1592075100000|2020-06-13 19:05:00|9465.81|9429.81|9465.29|9429.29|9467.75|9431.75|9463.66|9427.66|149
1592075400000|2020-06-13 19:10:00|9465.03|9429.03|9455.41|9419.41|9465.07|9429.07|9452.28|9416.28|172
1592075700000|2020-06-13 19:15:00|9455.42|9419.42|9456.39|9420.39|9458.17|9422.17|9451.34|9415.34|124
1592076000000|2020-06-13 19:20:00|9456.4|9420.4|9459.32|9423.32|9459.53|9423.53|9455.23|9419.23|113
1592076300000|2020-06-13 19:25:00|9459.29|9423.29|9459.96|9423.96|9462.39|9426.39|9458.53|9422.53|352
1592076600000|2020-06-13 19:30:00|9459.91|9423.91|9460.75|9424.75|9461.72|9425.72|9459.34|9423.34|100
1592076900000|2020-06-13 19:35:00|9460.77|9424.77|9464.7|9428.7|9464.84|9428.84|9459.6|9423.6|190
1592077200000|2020-06-13 19:40:00|9464.72|9428.72|9497.05|9461.05|9507.7|9471.7|9464.64|9428.64|263
1592077500000|2020-06-13 19:45:00|9497.02|9461.02|9474.28|9438.28|9509.92|9473.92|9472.55|9436.55|582
1592077800000|2020-06-13 19:50:00|9474.17|9438.17|9418|9382|9478.4|9442.4|9410.46|9374.46|547
1592078100000|2020-06-13 19:55:00|9417.99|9381.99|9420.71|9384.71|9429.09|9393.09|9415.88|9379.88|429
1592078400000|2020-06-13 20:00:00|9420.72|9384.72|9395.65|9359.65|9420.72|9384.72|9383.76|9347.76|556
1592078700000|2020-06-13 20:05:00|9395.67|9359.67|9409.88|9373.88|9409.93|9373.93|9395.09|9359.09|417
1592079000000|2020-06-13 20:10:00|9409.9|9373.9|9405.6|9369.6|9409.94|9373.94|9399.76|9363.76|326
1592079300000|2020-06-13 20:15:00|9405.93|9369.93|9433.82|9397.82|9433.82|9397.82|9404|9368|319
1592079600000|2020-06-13 20:20:00|9432.5|9396.5|9429.05|9393.05|9434.64|9398.64|9428.2|9392.2|249
1592079900000|2020-06-13 20:25:00|9429.06|9393.06|9420.44|9384.44|9438.26|9402.26|9418.95|9382.95|337
1592080200000|2020-06-13 20:30:00|9420.46|9384.46|9417.59|9381.59|9427.38|9391.38|9417.35|9381.35|387
1592080500000|2020-06-13 20:35:00|9417.56|9381.56|9414.94|9378.94|9417.56|9381.56|9403.38|9367.38|376
1592080800000|2020-06-13 20:40:00|9414.93|9378.93|9416.46|9380.46|9420.99|9384.99|9406.93|9370.93|391
1592081100000|2020-06-13 20:45:00|9416.5|9380.5|9414.27|9378.27|9416.82|9380.82|9410.8|9374.8|344
1592081400000|2020-06-13 20:50:00|9414.3|9378.3|9414.82|9378.82|9416.22|9380.22|9411.77|9375.77|389
1592081700000|2020-06-13 20:55:00|9414.81|9378.81|9422.25|9386.25|9424|9388|9413.46|9377.46|240
1592082000000|2020-06-13 21:00:00|9422.26|9386.26|9428.41|9392.41|9428.74|9392.74|9422.25|9386.25|104
1592082300000|2020-06-13 21:05:00|9428.38|9392.38|9428.88|9392.88|9431.76|9395.76|9426.27|9390.27|241
1592082600000|2020-06-13 21:10:00|9428.84|9392.84|9431.19|9395.19|9431.36|9395.36|9427.27|9391.27|219
1592082900000|2020-06-13 21:15:00|9431.3|9395.3|9434.64|9398.64|9435.89|9399.89|9430.72|9394.72|252
1592083200000|2020-06-13 21:20:00|9434.63|9398.63|9436.83|9400.83|9436.83|9400.83|9433.38|9397.38|245
1592083500000|2020-06-13 21:25:00|9436.86|9400.86|9436.12|9400.12|9438.94|9402.94|9434.61|9398.61|324
1592083800000|2020-06-13 21:30:00|9436.04|9400.04|9438.69|9402.69|9438.85|9402.85|9435.53|9399.53|381
1592084100000|2020-06-13 21:35:00|9438.51|9402.51|9436.41|9400.41|9438.91|9402.91|9436.04|9400.04|274
1592084400000|2020-06-13 21:40:00|9436.44|9400.44|9440.16|9404.16|9440.69|9404.69|9435.99|9399.99|198
1592084700000|2020-06-13 21:45:00|9440.19|9404.19|9440.61|9404.61|9441.34|9405.34|9439.3|9403.3|231
1592085000000|2020-06-13 21:50:00|9440.66|9404.66|9440.73|9404.73|9441.14|9405.14|9440.28|9404.28|185
1592085300000|2020-06-13 21:55:00|9440.85|9404.85|9443.74|9407.74|9444.06|9408.06|9440.71|9404.71|145
1592085600000|2020-06-13 22:00:00|9443.16|9407.16|9446.11|9410.11|9448.45|9412.45|9443.16|9407.16|178
1592085900000|2020-06-13 22:05:00|9446.12|9410.12|9447.45|9411.45|9447.6|9411.6|9443.94|9407.94|101
1592086200000|2020-06-13 22:10:00|9447.44|9411.44|9455.45|9419.45|9455.84|9419.84|9444.67|9408.67|269
1592086500000|2020-06-13 22:15:00|9458|9422|9455.13|9419.13|9458|9422|9454.44|9418.44|231
1592086800000|2020-06-13 22:20:00|9455.14|9419.14|9454.69|9418.69|9456.25|9420.25|9453.78|9417.78|309
1592087100000|2020-06-13 22:25:00|9455.1|9419.1|9456.14|9420.14|9457.31|9421.31|9454.03|9418.03|202
1592087400000|2020-06-13 22:30:00|9456.16|9420.16|9442.09|9406.09|9468.28|9432.28|9441.28|9405.28|446
1592087700000|2020-06-13 22:35:00|9441.99|9405.99|9445.26|9409.26|9445.79|9409.79|9435.5|9399.5|382
1592088000000|2020-06-13 22:40:00|9445.27|9409.27|9451.64|9415.64|9452.44|9416.44|9444.14|9408.14|350
1592088300000|2020-06-13 22:45:00|9451.65|9415.65|9447.12|9411.12|9452.82|9416.82|9445.05|9409.05|227
1592088600000|2020-06-13 22:50:00|9447.13|9411.13|9453.16|9417.16|9454.18|9418.18|9445.82|9409.82|173
1592088900000|2020-06-13 22:55:00|9453.17|9417.17|9454.68|9418.68|9455.05|9419.05|9450.15|9414.15|96
1592089200000|2020-06-13 23:00:00|9454.55|9418.55|9460.29|9424.29|9465.95|9429.95|9454.55|9418.55|488
1592089500000|2020-06-13 23:05:00|9460.5|9424.5|9460.36|9424.36|9460.65|9424.65|9457.32|9421.32|302
1592089800000|2020-06-13 23:10:00|9460.2|9424.2|9461.25|9425.25|9461.25|9425.25|9453.14|9417.14|377
1592090100000|2020-06-13 23:15:00|9461.4|9425.4|9487.13|9451.13|9490.62|9454.62|9461.4|9425.4|382
1592090400000|2020-06-13 23:20:00|9487.14|9451.14|9482.11|9446.11|9487.5|9451.5|9481.11|9445.11|289
1592090700000|2020-06-13 23:25:00|9482.15|9446.15|9479.24|9443.24|9482.47|9446.47|9475.23|9439.23|296
1592091000000|2020-06-13 23:30:00|9479.26|9443.26|9484.08|9448.08|9488.12|9452.12|9479.15|9443.15|421
1592091300000|2020-06-13 23:35:00|9484.37|9448.37|9475.72|9439.72|9488.45|9452.45|9473.46|9437.46|396
1592091600000|2020-06-13 23:40:00|9475.66|9439.66|9475.31|9439.31|9475.85|9439.85|9469.35|9433.35|263
1592091900000|2020-06-13 23:45:00|9475.34|9439.34|9484.65|9448.65|9484.94|9448.94|9472.61|9436.61|353
1592092200000|2020-06-13 23:50:00|9485.55|9449.55|9485.85|9449.85|9486.86|9450.86|9482.37|9446.37|304
1592092500000|2020-06-13 23:55:00|9486.13|9450.13|9493.73|9457.73|9493.73|9457.73|9482.51|9446.51|415
1592092800000|2020-06-14 00:00:00|9493.46|9457.46|9492.23|9456.23|9497.72|9461.72|9490.17|9454.17|508
1592093100000|2020-06-14 00:05:00|9492.8|9456.8|9484.67|9448.67|9494.19|9458.19|9483.8|9447.8|514
1592093400000|2020-06-14 00:10:00|9484.64|9448.64|9476.29|9440.29|9485.11|9449.11|9475.96|9439.96|345
1592093700000|2020-06-14 00:15:00|9476.14|9440.14|9476.23|9440.23|9476.88|9440.88|9473.91|9437.91|197
1592094000000|2020-06-14 00:20:00|9476.24|9440.24|9469.32|9433.32|9476.83|9440.83|9466.03|9430.03|303
1592094300000|2020-06-14 00:25:00|9469.31|9433.31|9472.55|9436.55|9472.55|9436.55|9469.19|9433.19|343
1592094600000|2020-06-14 00:30:00|9472.56|9436.56|9476.33|9440.33|9476.53|9440.53|9472.55|9436.55|154
1592094900000|2020-06-14 00:35:00|9476.32|9440.32|9469.1|9433.1|9476.36|9440.36|9467.94|9431.94|230
1592095200000|2020-06-14 00:40:00|9469.09|9433.09|9468.29|9432.29|9469.15|9433.15|9463.5|9427.5|129
1592095500000|2020-06-14 00:45:00|9468.3|9432.3|9470.26|9434.26|9472.42|9436.42|9466.52|9430.52|190
1592095800000|2020-06-14 00:50:00|9470.27|9434.27|9481.21|9445.21|9481.21|9445.21|9470.23|9434.23|122
1592096100000|2020-06-14 00:55:00|9481.2|9445.2|9472.98|9436.98|9481.2|9445.2|9470.29|9434.29|339
1592096400000|2020-06-14 01:00:00|9472.99|9436.99|9471.93|9435.93|9475.83|9439.83|9470.46|9434.46|290
1592096700000|2020-06-14 01:05:00|9471.91|9435.91|9472.95|9436.95|9472.95|9436.95|9469.23|9433.23|263
1592097000000|2020-06-14 01:10:00|9472.94|9436.94|9465.91|9429.91|9472.94|9436.94|9464.4|9428.4|249
1592097300000|2020-06-14 01:15:00|9465.92|9429.92|9463.44|9427.44|9468.75|9432.75|9461.73|9425.73|237
1592097600000|2020-06-14 01:20:00|9463.43|9427.43|9461.5|9425.5|9463.43|9427.43|9458.9|9422.9|149
1592097900000|2020-06-14 01:25:00|9461.44|9425.44|9458.4|9422.4|9461.45|9425.45|9456.74|9420.74|204
1592098200000|2020-06-14 01:30:00|9458.46|9422.46|9461.75|9425.75|9463.97|9427.97|9457.23|9421.23|403
1592098500000|2020-06-14 01:35:00|9461.74|9425.74|9458.11|9422.11|9463.02|9427.02|9456.07|9420.07|442
1592098800000|2020-06-14 01:40:00|9458.1|9422.1|9463.94|9427.94|9465.06|9429.06|9456.9|9420.9|450
1592099100000|2020-06-14 01:45:00|9463.96|9427.96|9468.6|9432.6|9469.35|9433.35|9461.13|9425.13|385
1592099400000|2020-06-14 01:50:00|9468.61|9432.61|9461.41|9425.41|9468.62|9432.62|9460.59|9424.59|401
1592099700000|2020-06-14 01:55:00|9461.5|9425.5|9467.92|9431.92|9470.72|9434.72|9461.31|9425.31|550
1592100000000|2020-06-14 02:00:00|9467.55|9431.55|9469.82|9433.82|9470.59|9434.59|9466.62|9430.62|357
1592100300000|2020-06-14 02:05:00|9469.83|9433.83|9467.24|9431.24|9469.83|9433.83|9464.86|9428.86|410
1592100600000|2020-06-14 02:10:00|9467.25|9431.25|9471.73|9435.73|9475.48|9439.48|9465.57|9429.57|292
1592100900000|2020-06-14 02:15:00|9471.67|9435.67|9469.1|9433.1|9471.88|9435.88|9466.98|9430.98|300
1592101200000|2020-06-14 02:20:00|9469.34|9433.34|9471.69|9435.69|9473.77|9437.77|9468.87|9432.87|172
1592101500000|2020-06-14 02:25:00|9471.68|9435.68|9472.4|9436.4|9474.63|9438.63|9469.86|9433.86|90
1592101800000|2020-06-14 02:30:00|9472.36|9436.36|9470.83|9434.83|9474.73|9438.73|9470.64|9434.64|75
1592102100000|2020-06-14 02:35:00|9470.85|9434.85|9465.28|9429.28|9472.51|9436.51|9465.05|9429.05|145
1592102400000|2020-06-14 02:40:00|9465.08|9429.08|9463.49|9427.49|9465.31|9429.31|9461.66|9425.66|88
1592102700000|2020-06-14 02:45:00|9463.5|9427.5|9463.64|9427.64|9463.99|9427.99|9461.28|9425.28|123
1592103000000|2020-06-14 02:50:00|9463.65|9427.65|9459.72|9423.72|9463.86|9427.86|9457.72|9421.72|147
1592103300000|2020-06-14 02:55:00|9459.1|9423.1|9462.48|9426.48|9462.51|9426.51|9458.67|9422.67|141
1592103600000|2020-06-14 03:00:00|9462.92|9426.92|9461.1|9425.1|9466.11|9430.11|9458.15|9422.15|238
1592103900000|2020-06-14 03:05:00|9461.42|9425.42|9458.77|9422.77|9462.26|9426.26|9455.06|9419.06|261
1592104200000|2020-06-14 03:10:00|9458.73|9422.73|9456.77|9420.77|9458.91|9422.91|9452.91|9416.91|75
1592104500000|2020-06-14 03:15:00|9456.73|9420.73|9457.59|9421.59|9458.38|9422.38|9453.92|9417.92|152
1592104800000|2020-06-14 03:20:00|9457.61|9421.61|9452.95|9416.95|9457.79|9421.79|9449.57|9413.57|264
1592105100000|2020-06-14 03:25:00|9452.97|9416.97|9451.24|9415.24|9452.97|9416.97|9448.75|9412.75|282
1592105400000|2020-06-14 03:30:00|9451.32|9415.32|9452.45|9416.45|9454.07|9418.07|9449.29|9413.29|270
1592105700000|2020-06-14 03:35:00|9452.51|9416.51|9452.44|9416.44|9454.1|9418.1|9448.54|9412.54|170
1592106000000|2020-06-14 03:40:00|9452.45|9416.45|9452.87|9416.87|9453.55|9417.55|9450.56|9414.56|284
1592106300000|2020-06-14 03:45:00|9452.9|9416.9|9447.85|9411.85|9452.9|9416.9|9446.82|9410.82|290
1592106600000|2020-06-14 03:50:00|9447.86|9411.86|9446.02|9410.02|9447.98|9411.98|9444.63|9408.63|230
1592106900000|2020-06-14 03:55:00|9445.46|9409.46|9450.08|9414.08|9450.08|9414.08|9444.81|9408.81|175
1592107200000|2020-06-14 04:00:00|9450.09|9414.09|9451.82|9415.82|9452.39|9416.39|9448.86|9412.86|335
1592107500000|2020-06-14 04:05:00|9451.67|9415.67|9457.53|9421.53|9457.54|9421.54|9451.36|9415.36|111
1592107800000|2020-06-14 04:10:00|9458.37|9422.37|9458.04|9422.04|9460.12|9424.12|9457.2|9421.2|125
1592108100000|2020-06-14 04:15:00|9458.03|9422.03|9458.12|9422.12|9459.99|9423.99|9455.47|9419.47|256
1592108400000|2020-06-14 04:20:00|9458.13|9422.13|9455.2|9419.2|9458.54|9422.54|9452.1|9416.1|355
1592108700000|2020-06-14 04:25:00|9455.23|9419.23|9452.41|9416.41|9456.01|9420.01|9452.4|9416.4|340
1592109000000|2020-06-14 04:30:00|9452.38|9416.38|9451.26|9415.26|9452.4|9416.4|9449.27|9413.27|179
1592109300000|2020-06-14 04:35:00|9451.19|9415.19|9450.73|9414.73|9451.37|9415.37|9449.72|9413.72|91
1592109600000|2020-06-14 04:40:00|9450.7|9414.7|9449.29|9413.29|9451.02|9415.02|9448.93|9412.93|113
1592109900000|2020-06-14 04:45:00|9449.3|9413.3|9451.14|9415.14|9451.14|9415.14|9449.24|9413.24|61
1592110200000|2020-06-14 04:50:00|9451.12|9415.12|9447.34|9411.34|9451.12|9415.12|9447.04|9411.04|124
1592110500000|2020-06-14 04:55:00|9447.2|9411.2|9447.58|9411.58|9448.19|9412.19|9445.11|9409.11|194
1592110800000|2020-06-14 05:00:00|9447.91|9411.91|9447.11|9411.11|9447.91|9411.91|9445.68|9409.68|103
1592111100000|2020-06-14 05:05:00|9447.16|9411.16|9453.88|9417.88|9454.04|9418.04|9447.16|9411.16|107
1592111400000|2020-06-14 05:10:00|9453.87|9417.87|9454.4|9418.4|9455.38|9419.38|9452.71|9416.71|99
1592111700000|2020-06-14 05:15:00|9454.39|9418.39|9454.85|9418.85|9455.29|9419.29|9453.14|9417.14|106
1592112000000|2020-06-14 05:20:00|9453.4|9417.4|9456.59|9420.59|9456.62|9420.62|9453.4|9417.4|126
1592112300000|2020-06-14 05:25:00|9456.62|9420.62|9451.43|9415.43|9456.68|9420.68|9448.78|9412.78|173
1592112600000|2020-06-14 05:30:00|9451.42|9415.42|9448.15|9412.15|9451.42|9415.42|9447.01|9411.01|211
1592112900000|2020-06-14 05:35:00|9448.18|9412.18|9446.8|9410.8|9448.29|9412.29|9445.43|9409.43|281
1592113200000|2020-06-14 05:40:00|9446.83|9410.83|9441.74|9405.74|9446.83|9410.83|9435.36|9399.36|217
1592113500000|2020-06-14 05:45:00|9441.75|9405.75|9434.64|9398.64|9441.97|9405.97|9431.33|9395.33|254
1592113800000|2020-06-14 05:50:00|9434.51|9398.51|9448.4|9412.4|9448.4|9412.4|9434.46|9398.46|322
1592114100000|2020-06-14 05:55:00|9448.53|9412.53|9446.23|9410.23|9448.64|9412.64|9443.65|9407.65|220
1592114400000|2020-06-14 06:00:00|9446.27|9410.27|9448.6|9412.6|9450.56|9414.56|9446.2|9410.2|115
1592114700000|2020-06-14 06:05:00|9448.62|9412.62|9439.9|9403.9|9448.62|9412.62|9439.08|9403.08|112
1592115000000|2020-06-14 06:10:00|9439.77|9403.77|9441.04|9405.04|9441.67|9405.67|9436.73|9400.73|103
1592115300000|2020-06-14 06:15:00|9441.03|9405.03|9442.53|9406.53|9444.08|9408.08|9439.07|9403.07|90
1592115600000|2020-06-14 06:20:00|9442.99|9406.99|9442.87|9406.87|9443.82|9407.82|9439.95|9403.95|80
1592115900000|2020-06-14 06:25:00|9442.88|9406.88|9442.23|9406.23|9444.04|9408.04|9440.1|9404.1|161
1592116200000|2020-06-14 06:30:00|9442.11|9406.11|9440.47|9404.47|9442.24|9406.24|9438.57|9402.57|129
1592116500000|2020-06-14 06:35:00|9440.31|9404.31|9438.28|9402.28|9440.32|9404.32|9435.14|9399.14|92
1592116800000|2020-06-14 06:40:00|9438.24|9402.24|9436.11|9400.11|9438.81|9402.81|9435.02|9399.02|69
1592117100000|2020-06-14 06:45:00|9436.03|9400.03|9408.15|9372.15|9436.03|9400.03|9407.93|9371.93|294
1592117400000|2020-06-14 06:50:00|9408.1|9372.1|9418.84|9382.84|9418.86|9382.86|9403.77|9367.77|294
1592117700000|2020-06-14 06:55:00|9418.97|9382.97|9414.16|9378.16|9420.87|9384.87|9413.15|9377.15|182
1592118000000|2020-06-14 07:00:00|9414.17|9378.17|9404.86|9368.86|9414.17|9378.17|9396.84|9360.84|329
1592118300000|2020-06-14 07:05:00|9404.79|9368.79|9422.83|9386.83|9422.83|9386.83|9404.24|9368.24|194
1592118600000|2020-06-14 07:10:00|9423.2|9387.2|9424.88|9388.88|9427.84|9391.84|9420.42|9384.42|124
1592118900000|2020-06-14 07:15:00|9424.83|9388.83|9427.06|9391.06|9427.38|9391.38|9415.02|9379.02|197
1592119200000|2020-06-14 07:20:00|9427|9391|9413.7|9377.7|9427.47|9391.47|9413.48|9377.48|207
1592119500000|2020-06-14 07:25:00|9413.69|9377.69|9423.28|9387.28|9425.14|9389.14|9410.45|9374.45|232
1592119800000|2020-06-14 07:30:00|9423.31|9387.31|9430.81|9394.81|9432.65|9396.65|9422.77|9386.77|239
1592120100000|2020-06-14 07:35:00|9430.77|9394.77|9416.18|9380.18|9430.77|9394.77|9415.73|9379.73|172
1592120400000|2020-06-14 07:40:00|9415.72|9379.72|9415.09|9379.09|9416.31|9380.31|9412.16|9376.16|149
1592120700000|2020-06-14 07:45:00|9414.99|9378.99|9415.31|9379.31|9416.09|9380.09|9412.61|9376.61|138
1592121000000|2020-06-14 07:50:00|9415.32|9379.32|9424.07|9388.07|9426.97|9390.97|9412.63|9376.63|121
1592121300000|2020-06-14 07:55:00|9424.06|9388.06|9425.27|9389.27|9428.75|9392.75|9413.98|9377.98|250
1592121600000|2020-06-14 08:00:00|9424.61|9388.61|9417.95|9381.95|9426.15|9390.15|9411.37|9375.37|208
1592121900000|2020-06-14 08:05:00|9420.02|9384.02|9433.77|9397.77|9433.91|9397.91|9418.63|9382.63|235
1592122200000|2020-06-14 08:10:00|9433.74|9397.74|9444.82|9408.82|9446.11|9410.11|9429.31|9393.31|237
1592122500000|2020-06-14 08:15:00|9444.83|9408.83|9442.09|9406.09|9447.87|9411.87|9441.84|9405.84|249
1592122800000|2020-06-14 08:20:00|9442.1|9406.1|9442.32|9406.32|9444.4|9408.4|9440.78|9404.78|259
1592123100000|2020-06-14 08:25:00|9442.33|9406.33|9440.07|9404.07|9442.34|9406.34|9438.52|9402.52|363
1592123400000|2020-06-14 08:30:00|9440.01|9404.01|9440.85|9404.85|9440.86|9404.86|9433.84|9397.84|419
1592123700000|2020-06-14 08:35:00|9440.81|9404.81|9442.19|9406.19|9444.11|9408.11|9438.59|9402.59|354
1592124000000|2020-06-14 08:40:00|9442.56|9406.56|9439.18|9403.18|9442.57|9406.57|9438.03|9402.03|316
1592124300000|2020-06-14 08:45:00|9439.17|9403.17|9439.12|9403.12|9439.74|9403.74|9434.35|9398.35|216
1592124600000|2020-06-14 08:50:00|9439.13|9403.13|9444.03|9408.03|9444.03|9408.03|9435.71|9399.71|152
1592124900000|2020-06-14 08:55:00|9444.57|9408.57|9445.76|9409.76|9447.31|9411.31|9443.79|9407.79|155
1592125200000|2020-06-14 09:00:00|9445.75|9409.75|9444.01|9408.01|9446.28|9410.28|9443.07|9407.07|101
1592125500000|2020-06-14 09:05:00|9444.02|9408.02|9445.48|9409.48|9445.88|9409.88|9442.36|9406.36|49
1592125800000|2020-06-14 09:10:00|9445.47|9409.47|9443.44|9407.44|9447.89|9411.89|9443.41|9407.41|73
1592126100000|2020-06-14 09:15:00|9443.43|9407.43|9433.22|9397.22|9443.43|9407.43|9433.05|9397.05|283
1592126400000|2020-06-14 09:20:00|9433.21|9397.21|9434.43|9398.43|9435.37|9399.37|9430.84|9394.84|78
1592126700000|2020-06-14 09:25:00|9434.45|9398.45|9432.85|9396.85|9435.23|9399.23|9430.37|9394.37|85
1592127000000|2020-06-14 09:30:00|9432.82|9396.82|9432.81|9396.81|9432.94|9396.94|9429.3|9393.3|104
1592127300000|2020-06-14 09:35:00|9432.64|9396.64|9432.69|9396.69|9432.75|9396.75|9429.05|9393.05|109
1592127600000|2020-06-14 09:40:00|9433.84|9397.84|9431.7|9395.7|9434.17|9398.17|9430.14|9394.14|87
1592127900000|2020-06-14 09:45:00|9431.74|9395.74|9430.95|9394.95|9431.76|9395.76|9429.59|9393.59|128
1592128200000|2020-06-14 09:50:00|9430.96|9394.96|9430.86|9394.86|9430.96|9394.96|9427.14|9391.14|120
1592128500000|2020-06-14 09:55:00|9431.12|9395.12|9431.93|9395.93|9432.47|9396.47|9430.63|9394.63|366
1592128800000|2020-06-14 10:00:00|9431.95|9395.95|9433.44|9397.44|9434.16|9398.16|9429.68|9393.68|154
1592129100000|2020-06-14 10:05:00|9433.45|9397.45|9437.57|9401.57|9438.43|9402.43|9432.5|9396.5|103
1592129400000|2020-06-14 10:10:00|9437.55|9401.55|9438.23|9402.23|9438.24|9402.24|9435.86|9399.86|190
1592129700000|2020-06-14 10:15:00|9438.38|9402.38|9436.41|9400.41|9438.68|9402.68|9435.88|9399.88|101
1592130000000|2020-06-14 10:20:00|9436.39|9400.39|9438.49|9402.49|9438.49|9402.49|9435.09|9399.09|61
1592130300000|2020-06-14 10:25:00|9439.04|9403.04|9438.06|9402.06|9439.61|9403.61|9437.84|9401.84|56
1592130600000|2020-06-14 10:30:00|9438.04|9402.04|9437.19|9401.19|9438.2|9402.2|9436.67|9400.67|99
1592130900000|2020-06-14 10:35:00|9437.14|9401.14|9438.22|9402.22|9438.6|9402.6|9436.72|9400.72|92
1592131200000|2020-06-14 10:40:00|9438.37|9402.37|9438.04|9402.04|9438.53|9402.53|9437.3|9401.3|63
1592131500000|2020-06-14 10:45:00|9438.02|9402.02|9437.53|9401.53|9438.04|9402.04|9436.66|9400.66|78
1592131800000|2020-06-14 10:50:00|9437.55|9401.55|9438.53|9402.53|9439.22|9403.22|9437.55|9401.55|35
1592132100000|2020-06-14 10:55:00|9438.2|9402.2|9438.14|9402.14|9438.73|9402.73|9437.62|9401.62|22
1592132400000|2020-06-14 11:00:00|9438.13|9402.13|9437.84|9401.84|9438.45|9402.45|9436.64|9400.64|108
1592132700000|2020-06-14 11:05:00|9438.03|9402.03|9447.26|9411.26|9447.74|9411.74|9438.03|9402.03|121
1592133000000|2020-06-14 11:10:00|9447.28|9411.28|9450.6|9414.6|9450.6|9414.6|9447.28|9411.28|109
1592133300000|2020-06-14 11:15:00|9452.58|9416.58|9447.4|9411.4|9452.58|9416.58|9447.34|9411.34|120
1592133600000|2020-06-14 11:20:00|9447.41|9411.41|9451.35|9415.35|9451.76|9415.76|9447.06|9411.06|62
1592133900000|2020-06-14 11:25:00|9451.11|9415.11|9450.3|9414.3|9451.11|9415.11|9447.64|9411.64|67
1592134200000|2020-06-14 11:30:00|9450.31|9414.31|9454.55|9418.55|9455.62|9419.62|9450.31|9414.31|90
1592134500000|2020-06-14 11:35:00|9454.8|9418.8|9452.18|9416.18|9454.8|9418.8|9452.16|9416.16|87
1592134800000|2020-06-14 11:40:00|9452.16|9416.16|9452.78|9416.78|9453.76|9417.76|9451.88|9415.88|88
1592135100000|2020-06-14 11:45:00|9452.77|9416.77|9450.4|9414.4|9453.09|9417.09|9450.19|9414.19|113
1592135400000|2020-06-14 11:50:00|9449.82|9413.82|9448|9412|9449.82|9413.82|9446.13|9410.13|95
1592135700000|2020-06-14 11:55:00|9447.98|9411.98|9444.03|9408.03|9448.25|9412.25|9443.83|9407.83|149
1592136000000|2020-06-14 12:00:00|9443.97|9407.97|9447.53|9411.53|9448.36|9412.36|9443.2|9407.2|82
1592136300000|2020-06-14 12:05:00|9447.42|9411.42|9448.79|9412.79|9449.42|9413.42|9446.67|9410.67|113
1592136600000|2020-06-14 12:10:00|9448.75|9412.75|9450.02|9414.02|9451.02|9415.02|9447.75|9411.75|188
1592136900000|2020-06-14 12:15:00|9450.03|9414.03|9449.92|9413.92|9450.71|9414.71|9448.25|9412.25|165
1592137200000|2020-06-14 12:20:00|9449.9|9413.9|9443.73|9407.73|9449.9|9413.9|9443.73|9407.73|184
1592137500000|2020-06-14 12:25:00|9443.74|9407.74|9431.58|9395.58|9444.01|9408.01|9429.55|9393.55|256
1592137800000|2020-06-14 12:30:00|9430.91|9394.91|9417.98|9381.98|9430.91|9394.91|9417.27|9381.27|336
1592138100000|2020-06-14 12:35:00|9417.93|9381.93|9416.39|9380.39|9417.93|9381.93|9411.27|9375.27|245
1592138400000|2020-06-14 12:40:00|9416.4|9380.4|9415.63|9379.63|9417.83|9381.83|9415.63|9379.63|27
1592138700000|2020-06-14 12:45:00|9415.64|9379.64|9408.99|9372.99|9415.64|9379.64|9408.99|9372.99|183
1592139000000|2020-06-14 12:50:00|9409.55|9373.55|9423.7|9387.7|9423.81|9387.81|9409|9373|140
1592139300000|2020-06-14 12:55:00|9424.6|9388.6|9423.34|9387.34|9425.39|9389.39|9422.14|9386.14|264
1592139600000|2020-06-14 13:00:00|9423.42|9387.42|9405.62|9369.62|9423.62|9387.62|9405.62|9369.62|307
1592139900000|2020-06-14 13:05:00|9405.93|9369.93|9396.13|9360.13|9406.65|9370.65|9393.01|9357.01|419
1592140200000|2020-06-14 13:10:00|9396.14|9360.14|9399.37|9363.37|9399.88|9363.88|9394.74|9358.74|360
1592140500000|2020-06-14 13:15:00|9399.32|9363.32|9410.76|9374.76|9410.76|9374.76|9397.02|9361.02|319
1592140800000|2020-06-14 13:20:00|9410.73|9374.73|9410.38|9374.38|9411.51|9375.51|9409.52|9373.52|187
1592141100000|2020-06-14 13:25:00|9410.35|9374.35|9410.51|9374.51|9411.26|9375.26|9409.14|9373.14|123
1592141400000|2020-06-14 13:30:00|9410.48|9374.48|9399.4|9363.4|9410.48|9374.48|9398.82|9362.82|202
1592141700000|2020-06-14 13:35:00|9400.55|9364.55|9402.24|9366.24|9402.25|9366.25|9399.41|9363.41|124
1592142000000|2020-06-14 13:40:00|9402.29|9366.29|9403.82|9367.82|9403.82|9367.82|9402.04|9366.04|202
1592142300000|2020-06-14 13:45:00|9403.87|9367.87|9413.31|9377.31|9413.31|9377.31|9403.62|9367.62|104
1592142600000|2020-06-14 13:50:00|9413.68|9377.68|9430.74|9394.74|9430.74|9394.74|9413.42|9377.42|146
1592142900000|2020-06-14 13:55:00|9430.38|9394.38|9422.22|9386.22|9430.81|9394.81|9422.22|9386.22|171
1592143200000|2020-06-14 14:00:00|9422.16|9386.16|9423.05|9387.05|9423.6|9387.6|9419.74|9383.74|109
1592143500000|2020-06-14 14:05:00|9423.06|9387.06|9424.47|9388.47|9427.79|9391.79|9423.06|9387.06|160
1592143800000|2020-06-14 14:10:00|9424.35|9388.35|9421.16|9385.16|9424.54|9388.54|9419.76|9383.76|160
1592144100000|2020-06-14 14:15:00|9421.17|9385.17|9417.59|9381.59|9421.25|9385.25|9417.59|9381.59|89
1592144400000|2020-06-14 14:20:00|9417.54|9381.54|9400.53|9364.53|9417.54|9381.54|9400.25|9364.25|168
1592144700000|2020-06-14 14:25:00|9400.57|9364.57|9401.28|9365.28|9401.5|9365.5|9396.35|9360.35|234
1592145000000|2020-06-14 14:30:00|9401.25|9365.25|9400.87|9364.87|9401.93|9365.93|9399.09|9363.09|299
1592145300000|2020-06-14 14:35:00|9400.84|9364.84|9395.24|9359.24|9402.02|9366.02|9394.15|9358.15|315
1592145600000|2020-06-14 14:40:00|9395.25|9359.25|9358.05|9322.05|9395.61|9359.61|9347.91|9311.91|421
1592145900000|2020-06-14 14:45:00|9358.09|9322.09|9366.01|9330.01|9369.32|9333.32|9349.55|9313.55|602
1592146200000|2020-06-14 14:50:00|9366|9330|9363.64|9327.64|9375.38|9339.38|9363.64|9327.64|178
1592146500000|2020-06-14 14:55:00|9363.66|9327.66|9368.18|9332.18|9373.04|9337.04|9362.18|9326.18|304
1592146800000|2020-06-14 15:00:00|9368.17|9332.17|9364.33|9328.33|9371.67|9335.67|9357.77|9321.77|408
1592147100000|2020-06-14 15:05:00|9365.63|9329.63|9390.96|9354.96|9390.96|9354.96|9365.63|9329.63|393
1592147400000|2020-06-14 15:10:00|9390.98|9354.98|9393.68|9357.68|9395.6|9359.6|9389.14|9353.14|199
1592147700000|2020-06-14 15:15:00|9393.69|9357.69|9398.06|9362.06|9401.16|9365.16|9393.69|9357.69|246
1592148000000|2020-06-14 15:20:00|9398.08|9362.08|9398.92|9362.92|9405.56|9369.56|9396.94|9360.94|305
1592148300000|2020-06-14 15:25:00|9398.93|9362.93|9396.73|9360.73|9406.72|9370.72|9396.65|9360.65|232
1592148600000|2020-06-14 15:30:00|9396.7|9360.7|9408.49|9372.49|9411.14|9375.14|9392.17|9356.17|336
1592148900000|2020-06-14 15:35:00|9408.52|9372.52|9408.23|9372.23|9408.81|9372.81|9405.98|9369.98|250
1592149200000|2020-06-14 15:40:00|9406.58|9370.58|9411.28|9375.28|9412.19|9376.19|9406.58|9370.58|287
1592149500000|2020-06-14 15:45:00|9411.3|9375.3|9433.6|9397.6|9436.19|9400.19|9409.4|9373.4|198
1592149800000|2020-06-14 15:50:00|9433.74|9397.74|9440.78|9404.78|9445.83|9409.83|9433.62|9397.62|407
1592150100000|2020-06-14 15:55:00|9440.85|9404.85|9434.29|9398.29|9442.12|9406.12|9430.81|9394.81|467
1592150400000|2020-06-14 16:00:00|9434.12|9398.12|9425.84|9389.84|9442.95|9406.95|9425.83|9389.83|332
1592150700000|2020-06-14 16:05:00|9425.82|9389.82|9426.85|9390.85|9427.04|9391.04|9422.47|9386.47|265
1592151000000|2020-06-14 16:10:00|9426.84|9390.84|9421.33|9385.33|9426.99|9390.99|9420.96|9384.96|156
1592151300000|2020-06-14 16:15:00|9421.43|9385.43|9413.94|9377.94|9421.43|9385.43|9413.2|9377.2|242
1592151600000|2020-06-14 16:20:00|9413.96|9377.96|9414.46|9378.46|9414.46|9378.46|9405.3|9369.3|272
1592151900000|2020-06-14 16:25:00|9416.51|9380.51|9424.22|9388.22|9431.01|9395.01|9416.51|9380.51|192
1592152200000|2020-06-14 16:30:00|9424.23|9388.23|9427.37|9391.37|9429.1|9393.1|9424.23|9388.23|272
1592152500000|2020-06-14 16:35:00|9427.38|9391.38|9425.86|9389.86|9430.63|9394.63|9422.87|9386.87|339
1592152800000|2020-06-14 16:40:00|9425.87|9389.87|9418.85|9382.85|9425.88|9389.88|9413.74|9377.74|223
1592153100000|2020-06-14 16:45:00|9418.72|9382.72|9418.38|9382.38|9422.86|9386.86|9417.1|9381.1|402
1592153400000|2020-06-14 16:50:00|9418.42|9382.42|9413.83|9377.83|9418.96|9382.96|9413.56|9377.56|286
1592153700000|2020-06-14 16:55:00|9413.82|9377.82|9408.49|9372.49|9414.39|9378.39|9408.06|9372.06|401
1592154000000|2020-06-14 17:00:00|9408.55|9372.55|9419.29|9383.29|9419.48|9383.48|9408.31|9372.31|456
1592154300000|2020-06-14 17:05:00|9419.37|9383.37|9419.6|9383.6|9419.88|9383.88|9416.17|9380.17|349
1592154600000|2020-06-14 17:10:00|9419.37|9383.37|9418.95|9382.95|9419.52|9383.52|9417.27|9381.27|347
1592154900000|2020-06-14 17:15:00|9418.93|9382.93|9423.27|9387.27|9425.35|9389.35|9418.56|9382.56|254
1592155200000|2020-06-14 17:20:00|9423.26|9387.26|9416.28|9380.28|9423.5|9387.5|9416.28|9380.28|214
1592155500000|2020-06-14 17:25:00|9416.25|9380.25|9412.45|9376.45|9416.25|9380.25|9410.55|9374.55|193
1592155800000|2020-06-14 17:30:00|9412.44|9376.44|9407.3|9371.3|9412.47|9376.47|9407.24|9371.24|147
1592156100000|2020-06-14 17:35:00|9407.31|9371.31|9403.98|9367.98|9407.46|9371.46|9401.01|9365.01|131
1592156400000|2020-06-14 17:40:00|9403.99|9367.99|9403.47|9367.47|9404.08|9368.08|9402.45|9366.45|93
1592156700000|2020-06-14 17:45:00|9403.48|9367.48|9404.53|9368.53|9408.5|9372.5|9401.75|9365.75|349
1592157000000|2020-06-14 17:50:00|9404.51|9368.51|9408.52|9372.52|9408.53|9372.53|9402.64|9366.64|469
1592157300000|2020-06-14 17:55:00|9408.49|9372.49|9411.19|9375.19|9411.38|9375.38|9407.5|9371.5|243
1592157600000|2020-06-14 18:00:00|9411.39|9375.39|9411.14|9375.14|9411.53|9375.53|9408.67|9372.67|375
1592157900000|2020-06-14 18:05:00|9411.05|9375.05|9402.86|9366.86|9413.33|9377.33|9402.86|9366.86|134
1592158200000|2020-06-14 18:10:00|9402.85|9366.85|9391.58|9355.58|9402.85|9366.85|9388.23|9352.23|150
1592158500000|2020-06-14 18:15:00|9391.6|9355.6|9388.43|9352.43|9394.96|9358.96|9386.45|9350.45|409
1592158800000|2020-06-14 18:20:00|9388.48|9352.48|9388.34|9352.34|9394.88|9358.88|9387.93|9351.93|270
1592159100000|2020-06-14 18:25:00|9387.59|9351.59|9392.91|9356.91|9394.16|9358.16|9385.95|9349.95|351
1592159400000|2020-06-14 18:30:00|9392.89|9356.89|9392.56|9356.56|9395.63|9359.63|9390.35|9354.35|59
1592159700000|2020-06-14 18:35:00|9392.51|9356.51|9395.82|9359.82|9396.32|9360.32|9389.95|9353.95|57
1592160000000|2020-06-14 18:40:00|9395.95|9359.95|9395.79|9359.79|9397.47|9361.47|9395.79|9359.79|108
1592160300000|2020-06-14 18:45:00|9395.52|9359.52|9394.66|9358.66|9395.64|9359.64|9392.92|9356.92|80
1592160600000|2020-06-14 18:50:00|9394.61|9358.61|9401.94|9365.94|9401.94|9365.94|9392.85|9356.85|199
1592160900000|2020-06-14 18:55:00|9401.95|9365.95|9400.97|9364.97|9402.18|9366.18|9399.32|9363.32|258
1592161200000|2020-06-14 19:00:00|9400.98|9364.98|9399.94|9363.94|9400.98|9364.98|9397.71|9361.71|90
1592161500000|2020-06-14 19:05:00|9399.95|9363.95|9403.25|9367.25|9403.31|9367.31|9398.26|9362.26|38
1592161800000|2020-06-14 19:10:00|9403.44|9367.44|9408.36|9372.36|9408.39|9372.39|9403.42|9367.42|79
1592162100000|2020-06-14 19:15:00|9408.35|9372.35|9402.11|9366.11|9408.35|9372.35|9400.3|9364.3|152
1592162400000|2020-06-14 19:20:00|9402.06|9366.06|9398.63|9362.63|9404.47|9368.47|9396.71|9360.71|150
1592162700000|2020-06-14 19:25:00|9398.64|9362.64|9402.43|9366.43|9402.43|9366.43|9398.64|9362.64|137
1592163000000|2020-06-14 19:30:00|9402.44|9366.44|9402.09|9366.09|9404.71|9368.71|9401.74|9365.74|126
1592163300000|2020-06-14 19:35:00|9402.07|9366.07|9401.37|9365.37|9402.94|9366.94|9400.04|9364.04|142
1592163600000|2020-06-14 19:40:00|9401.42|9365.42|9408.04|9372.04|9408.07|9372.07|9401.38|9365.38|151
1592163900000|2020-06-14 19:45:00|9408.06|9372.06|9409.19|9373.19|9410.02|9374.02|9405.65|9369.65|76
1592164200000|2020-06-14 19:50:00|9409.76|9373.76|9413.1|9377.1|9413.1|9377.1|9408.84|9372.84|46
1592164500000|2020-06-14 19:55:00|9413.12|9377.12|9413.26|9377.26|9416.16|9380.16|9410.77|9374.77|145
1592164800000|2020-06-14 20:00:00|9414.72|9378.72|9420.61|9384.61|9420.61|9384.61|9414.41|9378.41|150
1592165100000|2020-06-14 20:05:00|9421.1|9385.1|9419.8|9383.8|9421.96|9385.96|9419.56|9383.56|59
1592165400000|2020-06-14 20:10:00|9419.79|9383.79|9420.05|9384.05|9421.61|9385.61|9418.84|9382.84|156
1592165700000|2020-06-14 20:15:00|9420.01|9384.01|9415.18|9379.18|9420.01|9384.01|9413.48|9377.48|60
1592166000000|2020-06-14 20:20:00|9415.19|9379.19|9416.71|9380.71|9417.47|9381.47|9411.6|9375.6|73
1592166300000|2020-06-14 20:25:00|9416.81|9380.81|9414.12|9378.12|9419.38|9383.38|9413.12|9377.12|168
1592166600000|2020-06-14 20:30:00|9414.13|9378.13|9411.86|9375.86|9414.29|9378.29|9409.78|9373.78|230
1592166900000|2020-06-14 20:35:00|9411.92|9375.92|9405.64|9369.64|9411.92|9375.92|9402.47|9366.47|187
1592167200000|2020-06-14 20:40:00|9406.27|9370.27|9407.67|9371.67|9408.47|9372.47|9406.05|9370.05|242
1592167500000|2020-06-14 20:45:00|9407.02|9371.02|9402.35|9366.35|9407.02|9371.02|9401.74|9365.74|178
1592167800000|2020-06-14 20:50:00|9402.34|9366.34|9400.86|9364.86|9402.34|9366.34|9398.68|9362.68|206
1592168100000|2020-06-14 20:55:00|9400.95|9364.95|9399.21|9363.21|9400.95|9364.95|9399.19|9363.19|296
1592168400000|2020-06-14 21:00:00|9399.2|9363.2|9399.01|9363.01|9400.74|9364.74|9398.29|9362.29|213
1592168700000|2020-06-14 21:05:00|9399|9363|9395.58|9359.58|9399|9363|9395.58|9359.58|454
1592169000000|2020-06-14 21:10:00|9395.57|9359.57|9393.57|9357.57|9395.58|9359.58|9389.86|9353.86|164
1592169300000|2020-06-14 21:15:00|9393.47|9357.47|9388.56|9352.56|9395.2|9359.2|9388.55|9352.55|362
1592169600000|2020-06-14 21:20:00|9385.35|9349.35|9389.44|9353.44|9389.44|9353.44|9382.06|9346.06|256
1592169900000|2020-06-14 21:25:00|9389.43|9353.43|9384.31|9348.31|9393.15|9357.15|9384.17|9348.17|232
1592170200000|2020-06-14 21:30:00|9384.3|9348.3|9357.24|9321.24|9384.38|9348.38|9348.53|9312.53|250
1592170500000|2020-06-14 21:35:00|9357.2|9321.2|9367.53|9331.53|9372.45|9336.45|9355.66|9319.66|317
1592170800000|2020-06-14 21:40:00|9367.49|9331.49|9348.26|9312.26|9368.16|9332.16|9348.23|9312.23|267
1592171100000|2020-06-14 21:45:00|9348.25|9312.25|9350.07|9314.07|9360.64|9324.64|9334.93|9298.93|379
1592171400000|2020-06-14 21:50:00|9350.06|9314.06|9356.53|9320.53|9357.89|9321.89|9350.03|9314.03|223
1592171700000|2020-06-14 21:55:00|9356.52|9320.52|9357.37|9321.37|9357.41|9321.41|9345.32|9309.32|271
1592172000000|2020-06-14 22:00:00|9357.36|9321.36|9348.57|9312.57|9357.37|9321.37|9335.9|9299.9|269
1592172300000|2020-06-14 22:05:00|9348.52|9312.52|9348.15|9312.15|9359.2|9323.2|9348.15|9312.15|109
1592172600000|2020-06-14 22:10:00|9343.3|9307.3|9335.65|9299.65|9351.18|9315.18|9335.65|9299.65|165
1592172900000|2020-06-14 22:15:00|9333.65|9297.65|9290.77|9254.77|9333.65|9297.65|9287.45|9251.45|236
1592173200000|2020-06-14 22:20:00|9291.29|9255.29|9278.4|9242.4|9299.06|9263.06|9278.4|9242.4|244
1592173500000|2020-06-14 22:25:00|9278.8|9242.8|9369.77|9333.77|9373.25|9337.25|9274.47|9238.47|433
1592173800000|2020-06-14 22:30:00|9372.87|9336.87|9370.85|9334.85|9384.45|9348.45|9357.87|9321.87|178
1592174100000|2020-06-14 22:35:00|9371.55|9335.55|9410.95|9374.95|9418.25|9382.25|9369.35|9333.35|236
1592174400000|2020-06-14 22:40:00|9409.29|9373.29|9399.9|9363.9|9409.29|9373.29|9399.22|9363.22|197
1592174700000|2020-06-14 22:45:00|9398.95|9362.95|9396.72|9360.72|9402.4|9366.4|9393.45|9357.45|136
1592175000000|2020-06-14 22:50:00|9396.53|9360.53|9402.9|9366.9|9404.44|9368.44|9396.53|9360.53|113
1592175300000|2020-06-14 22:55:00|9403.1|9367.1|9401.13|9365.13|9410.72|9374.72|9401.13|9365.13|107
1592175600000|2020-06-14 23:00:00|9400.15|9364.15|9387.34|9351.34|9400.15|9364.15|9383.72|9347.72|103
1592175900000|2020-06-14 23:05:00|9388.05|9352.05|9389.85|9353.85|9391.2|9355.2|9379.89|9343.89|89
1592176200000|2020-06-14 23:10:00|9389.8|9353.8|9382.49|9346.49|9389.8|9353.8|9368.73|9332.73|85
1592176500000|2020-06-14 23:15:00|9383.49|9347.49|9372.57|9336.57|9385.11|9349.11|9372.57|9336.57|79
1592176800000|2020-06-14 23:20:00|9371.76|9335.76|9374.14|9338.14|9376.28|9340.28|9368.98|9332.98|84
1592177100000|2020-06-14 23:25:00|9376.87|9340.87|9358.49|9322.49|9377.18|9341.18|9358.49|9322.49|85
1592177400000|2020-06-14 23:30:00|9359.09|9323.09|9366.15|9330.15|9369.57|9333.57|9358.81|9322.81|88
1592177700000|2020-06-14 23:35:00|9365.6|9329.6|9368.55|9332.55|9370.01|9334.01|9359.6|9323.6|90
1592178000000|2020-06-14 23:40:00|9370.58|9334.58|9366.25|9330.25|9372.28|9336.28|9366.25|9330.25|56
1592178300000|2020-06-14 23:45:00|9362.15|9326.15|9358.44|9322.44|9367.68|9331.68|9358.05|9322.05|74
1592178600000|2020-06-14 23:50:00|9358.05|9322.05|9351.35|9315.35|9359.63|9323.63|9346.45|9310.45|76
1592178900000|2020-06-14 23:55:00|9351.45|9315.45|9349.1|9313.1|9358.6|9322.6|9347.2|9311.2|28
1592179200000|2020-06-15 00:00:00|9350.25|9314.25|9338.85|9302.85|9350.25|9314.25|9332.51|9296.51|65
1592179500000|2020-06-15 00:05:00|9338.15|9302.15|9341.85|9305.85|9345.19|9309.19|9337.95|9301.95|52
1592179800000|2020-06-15 00:10:00|9339.05|9303.05|9337.25|9301.25|9343.19|9307.19|9337.04|9301.04|45
1592180100000|2020-06-15 00:15:00|9334.65|9298.65|9340.63|9304.63|9341.7|9305.7|9330.73|9294.73|60
1592180400000|2020-06-15 00:20:00|9341.43|9305.43|9344.74|9308.74|9344.75|9308.75|9341.33|9305.33|19
1592180700000|2020-06-15 00:25:00|9344.48|9308.48|9358.8|9322.8|9360.55|9324.55|9344.48|9308.48|78
1592181000000|2020-06-15 00:30:00|9358.6|9322.6|9367.85|9331.85|9367.85|9331.85|9357.55|9321.55|24
1592181300000|2020-06-15 00:35:00|9371.12|9335.12|9362.5|9326.5|9374.04|9338.04|9362.5|9326.5|10
1592181600000|2020-06-15 00:40:00|9361.85|9325.85|9366.75|9330.75|9367.3|9331.3|9361.35|9325.35|32
1592181900000|2020-06-15 00:45:00|9370.62|9334.62|9360.52|9324.52|9375.48|9339.48|9360.52|9324.52|50
1592182200000|2020-06-15 00:50:00|9359.77|9323.77|9348.05|9312.05|9359.77|9323.77|9348.05|9312.05|21
1592182500000|2020-06-15 00:55:00|9347.25|9311.25|9347.6|9311.6|9348.78|9312.78|9343.58|9307.58|47
1592182800000|2020-06-15 01:00:00|9350.55|9314.55|9338.55|9302.55|9350.55|9314.55|9338.55|9302.55|9
1592183100000|2020-06-15 01:05:00|9335.15|9299.15|9327.08|9291.08|9335.15|9299.15|9324.55|9288.55|73
1592183400000|2020-06-15 01:10:00|9327.6|9291.6|9319.2|9283.2|9327.6|9291.6|9303.47|9267.47|81
1592183700000|2020-06-15 01:15:00|9318.8|9282.8|9312.29|9276.29|9318.8|9282.8|9303.51|9267.51|128
1592184000000|2020-06-15 01:20:00|9312.1|9276.1|9328.3|9292.3|9328.3|9292.3|9305.15|9269.15|135
1592184300000|2020-06-15 01:25:00|9328.35|9292.35|9331.15|9295.15|9332.4|9296.4|9322.1|9286.1|88
1592184600000|2020-06-15 01:30:00|9331.05|9295.05|9313.95|9277.95|9331.05|9295.05|9309.01|9273.01|46
1592184900000|2020-06-15 01:35:00|9314|9278|9307.64|9271.64|9315.09|9279.09|9307.64|9271.64|74
1592185200000|2020-06-15 01:40:00|9307.6|9271.6|9288.91|9252.91|9307.6|9271.6|9278.15|9242.15|207
1592185500000|2020-06-15 01:45:00|9288.87|9252.87|9270.75|9234.75|9305.45|9269.45|9270.75|9234.75|100
1592185800000|2020-06-15 01:50:00|9270.79|9234.79|9280.6|9244.6|9293.92|9257.92|9247.79|9211.79|296
1592186100000|2020-06-15 01:55:00|9280.61|9244.61|9256.82|9220.82|9286.31|9250.31|9250.94|9214.94|254
1592186400000|2020-06-15 02:00:00|9256.83|9220.83|9284.5|9248.5|9284.5|9248.5|9255.55|9219.55|208
1592186700000|2020-06-15 02:05:00|9284.51|9248.51|9280.54|9244.54|9284.51|9248.51|9274.27|9238.27|131
1592187000000|2020-06-15 02:10:00|9279.53|9243.53|9288.81|9252.81|9291.43|9255.43|9276.83|9240.83|97
1592187300000|2020-06-15 02:15:00|9288.76|9252.76|9265.85|9229.85|9288.76|9252.76|9265.85|9229.85|109
1592187600000|2020-06-15 02:20:00|9265.63|9229.63|9265.56|9229.56|9266.8|9230.8|9252.35|9216.35|171
1592187900000|2020-06-15 02:25:00|9265.2|9229.2|9264.61|9228.61|9265.2|9229.2|9249.9|9213.9|78
1592188200000|2020-06-15 02:30:00|9264.6|9228.6|9269.04|9233.04|9273.54|9237.54|9264.33|9228.33|105
1592188500000|2020-06-15 02:35:00|9268.81|9232.81|9282.26|9246.26|9282.26|9246.26|9268.12|9232.12|170
1592188800000|2020-06-15 02:40:00|9282.17|9246.17|9281.15|9245.15|9282.17|9246.17|9276.36|9240.36|82
1592189100000|2020-06-15 02:45:00|9281.37|9245.37|9264.09|9228.09|9285.75|9249.75|9264.09|9228.09|40
1592189400000|2020-06-15 02:50:00|9264.08|9228.08|9267.33|9231.33|9268.6|9232.6|9262.76|9226.76|115
1592189700000|2020-06-15 02:55:00|9267.1|9231.1|9273.21|9237.21|9279.53|9243.53|9265.7|9229.7|132
1592190000000|2020-06-15 03:00:00|9272.98|9236.98|9264.05|9228.05|9273.26|9237.26|9264.05|9228.05|109
1592190300000|2020-06-15 03:05:00|9265.39|9229.39|9266.95|9230.95|9270.4|9234.4|9264.43|9228.43|60
1592190600000|2020-06-15 03:10:00|9265.22|9229.22|9248.67|9212.67|9265.22|9229.22|9244.59|9208.59|190
1592190900000|2020-06-15 03:15:00|9249.61|9213.61|9272.65|9236.65|9278.55|9242.55|9245.85|9209.85|249
1592191200000|2020-06-15 03:20:00|9272.64|9236.64|9237.1|9201.1|9272.65|9236.65|9228.15|9192.15|225
1592191500000|2020-06-15 03:25:00|9238.67|9202.67|9228|9192|9238.67|9202.67|9222.15|9186.15|186
1592191800000|2020-06-15 03:30:00|9227.89|9191.89|9233.56|9197.56|9244.61|9208.61|9227.15|9191.15|118
1592192100000|2020-06-15 03:35:00|9233.38|9197.38|9209.1|9173.1|9233.38|9197.38|9201.38|9165.38|216
1592192400000|2020-06-15 03:40:00|9207.3|9171.3|9190.75|9154.75|9208.86|9172.86|9180.15|9144.15|379
1592192700000|2020-06-15 03:45:00|9190.06|9154.06|9193.71|9157.71|9195.61|9159.61|9178.13|9142.13|331
1592193000000|2020-06-15 03:50:00|9193.56|9157.56|9186.09|9150.09|9195.08|9159.08|9185.74|9149.74|230
1592193300000|2020-06-15 03:55:00|9186.65|9150.65|9173.39|9137.39|9187.23|9151.23|9169.05|9133.05|316
1592193600000|2020-06-15 04:00:00|9173.4|9137.4|9194.33|9158.33|9194.57|9158.57|9146.75|9110.75|321
1592193900000|2020-06-15 04:05:00|9194.57|9158.57|9198.98|9162.98|9209.55|9173.55|9193.34|9157.34|218
1592194200000|2020-06-15 04:10:00|9198.35|9162.35|9188.98|9152.98|9198.35|9162.35|9180|9144|185
1592194500000|2020-06-15 04:15:00|9188.85|9152.85|9215.03|9179.03|9217.18|9181.18|9188.2|9152.2|202
1592194800000|2020-06-15 04:20:00|9215.06|9179.06|9209.84|9173.84|9215.06|9179.06|9206.25|9170.25|127
1592195100000|2020-06-15 04:25:00|9210.36|9174.36|9218.61|9182.61|9223.21|9187.21|9209.83|9173.83|150
1592195400000|2020-06-15 04:30:00|9219.09|9183.09|9228.8|9192.8|9232.3|9196.3|9217.38|9181.38|135
1592195700000|2020-06-15 04:35:00|9228.79|9192.79|9206.32|9170.32|9228.79|9192.79|9204.11|9168.11|126
1592196000000|2020-06-15 04:40:00|9205.15|9169.15|9201.15|9165.15|9209.41|9173.41|9199.54|9163.54|129
1592196300000|2020-06-15 04:45:00|9201.27|9165.27|9210.73|9174.73|9210.73|9174.73|9197.74|9161.74|83
1592196600000|2020-06-15 04:50:00|9209.55|9173.55|9202.38|9166.38|9215.62|9179.62|9202.36|9166.36|203
1592196900000|2020-06-15 04:55:00|9202.44|9166.44|9200.8|9164.8|9204.81|9168.81|9200.29|9164.29|122
1592197200000|2020-06-15 05:00:00|9200.79|9164.79|9191.61|9155.61|9201.05|9165.05|9191.61|9155.61|119
1592197500000|2020-06-15 05:05:00|9193.49|9157.49|9177.42|9141.42|9194.2|9158.2|9177.06|9141.06|115
1592197800000|2020-06-15 05:10:00|9177.49|9141.49|9159.5|9123.5|9181.34|9145.34|9159.42|9123.42|219
1592198100000|2020-06-15 05:15:00|9159.81|9123.81|9168.84|9132.84|9177.15|9141.15|9159.81|9123.81|199
1592198400000|2020-06-15 05:20:00|9168.89|9132.89|9146.76|9110.76|9168.89|9132.89|9146.76|9110.76|217
1592198700000|2020-06-15 05:25:00|9147.22|9111.22|9164.7|9128.7|9170.19|9134.19|9138.73|9102.73|306
1592199000000|2020-06-15 05:30:00|9164.6|9128.6|9145.23|9109.23|9164.6|9128.6|9140.74|9104.74|216
1592199300000|2020-06-15 05:35:00|9145.22|9109.22|9121.6|9085.6|9148.02|9112.02|9121.6|9085.6|395
1592199600000|2020-06-15 05:40:00|9120.86|9084.86|9116.36|9080.36|9132.63|9096.63|9113.47|9077.47|398
1592199900000|2020-06-15 05:45:00|9116.34|9080.34|9050.68|9014.68|9116.59|9080.59|9046.24|9010.24|487
1592200200000|2020-06-15 05:50:00|9049.41|9013.41|9039.54|9003.54|9049.76|9013.76|9013.66|8977.66|542
1592200500000|2020-06-15 05:55:00|9039.53|9003.53|9046.65|9010.65|9068.43|9032.43|9038.95|9002.95|421
1592200800000|2020-06-15 06:00:00|9046.3|9010.3|9066.46|9030.46|9069.43|9033.43|9039.02|9003.02|244
1592201100000|2020-06-15 06:05:00|9067.11|9031.11|9063.7|9027.7|9068.47|9032.47|9052.4|9016.4|248
1592201400000|2020-06-15 06:10:00|9063.73|9027.73|9077.48|9041.48|9082.63|9046.63|9063.73|9027.73|159
1592201700000|2020-06-15 06:15:00|9077.63|9041.63|9072.34|9036.34|9082.18|9046.18|9066|9030|209
1592202000000|2020-06-15 06:20:00|9071.25|9035.25|9031.19|8995.19|9071.25|9035.25|9030.23|8994.23|209
1592202300000|2020-06-15 06:25:00|9031.75|8995.75|8986.3|8950.3|9031.75|8995.75|8962.8|8926.8|481
1592202600000|2020-06-15 06:30:00|8986.31|8950.31|8982.65|8946.65|8986.31|8950.31|8929|8893|564
1592202900000|2020-06-15 06:35:00|8983.26|8947.26|8988.95|8952.95|9002.79|8966.79|8978.94|8942.94|417
1592203200000|2020-06-15 06:40:00|8988.93|8952.93|8981.4|8945.4|8991.78|8955.78|8971.68|8935.68|354
1592203500000|2020-06-15 06:45:00|8981.42|8945.42|8978.39|8942.39|8981.42|8945.42|8967.05|8931.05|337
1592203800000|2020-06-15 06:50:00|8978.4|8942.4|9035.77|8999.77|9037.68|9001.68|8978.4|8942.4|293
1592204100000|2020-06-15 06:55:00|9034.36|8998.36|9055.52|9019.52|9057.24|9021.24|9023.42|8987.42|444
1592204400000|2020-06-15 07:00:00|9056.07|9020.07|9052.27|9016.27|9076.71|9040.71|9051.81|9015.81|302
1592204700000|2020-06-15 07:05:00|9052.14|9016.14|9055.16|9019.16|9055.99|9019.99|9039.75|9003.75|243
1592205000000|2020-06-15 07:10:00|9055.14|9019.14|9050.88|9014.88|9065.58|9029.58|9049.25|9013.25|254
1592205300000|2020-06-15 07:15:00|9050.37|9014.37|9034.45|8998.45|9050.88|9014.88|9021.9|8985.9|133
1592205600000|2020-06-15 07:20:00|9034.87|8998.87|9045.41|9009.41|9045.42|9009.42|9032.45|8996.45|194
1592205900000|2020-06-15 07:25:00|9045.64|9009.64|9070.46|9034.46|9073.69|9037.69|9045.64|9009.64|295
1592206200000|2020-06-15 07:30:00|9070.12|9034.12|9094.17|9058.17|9094.18|9058.18|9069.77|9033.77|226
1592206500000|2020-06-15 07:35:00|9097.16|9061.16|9094.08|9058.08|9107.25|9071.25|9092.12|9056.12|279
1592206800000|2020-06-15 07:40:00|9093.97|9057.97|9090.97|9054.97|9094.93|9058.93|9081.75|9045.75|264
1592207100000|2020-06-15 07:45:00|9091.24|9055.24|9101.92|9065.92|9101.92|9065.92|9082.07|9046.07|245
1592207400000|2020-06-15 07:50:00|9101.83|9065.83|9130.42|9094.42|9130.93|9094.93|9096.69|9060.69|356
1592207700000|2020-06-15 07:55:00|9130.45|9094.45|9128.56|9092.56|9132.01|9096.01|9122.78|9086.78|185
1592208000000|2020-06-15 08:00:00|9129.1|9093.1|9119.01|9083.01|9129.1|9093.1|9104.07|9068.07|230
1592208300000|2020-06-15 08:05:00|9119|9083|9099.27|9063.27|9119.84|9083.84|9094|9058|347
1592208600000|2020-06-15 08:10:00|9099.46|9063.46|9109.4|9073.4|9111.64|9075.64|9094.63|9058.63|338
1592208900000|2020-06-15 08:15:00|9109.86|9073.86|9141.35|9105.35|9145.88|9109.88|9109.79|9073.79|364
1592209200000|2020-06-15 08:20:00|9141.21|9105.21|9136.06|9100.06|9144.31|9108.31|9130.97|9094.97|213
1592209500000|2020-06-15 08:25:00|9136.05|9100.05|9135.43|9099.43|9144.07|9108.07|9132.86|9096.86|290
1592209800000|2020-06-15 08:30:00|9135.84|9099.84|9124.7|9088.7|9140.57|9104.57|9121.42|9085.42|307
1592210100000|2020-06-15 08:35:00|9124.8|9088.8|9138.8|9102.8|9139.38|9103.38|9124.8|9088.8|269
1592210400000|2020-06-15 08:40:00|9139.01|9103.01|9158.82|9122.82|9162.77|9126.77|9139.01|9103.01|263
1592210700000|2020-06-15 08:45:00|9158.76|9122.76|9153.99|9117.99|9160.69|9124.69|9153.04|9117.04|205
1592211000000|2020-06-15 08:50:00|9153.51|9117.51|9154.79|9118.79|9156.79|9120.79|9149.26|9113.26|232
1592211300000|2020-06-15 08:55:00|9154.74|9118.74|9154.98|9118.98|9159.61|9123.61|9152.5|9116.5|163
1592211600000|2020-06-15 09:00:00|9155.02|9119.02|9143.09|9107.09|9155.02|9119.02|9137.48|9101.48|190
1592211900000|2020-06-15 09:05:00|9143.35|9107.35|9133.45|9097.45|9143.35|9107.35|9131.82|9095.82|221
1592212200000|2020-06-15 09:10:00|9133.37|9097.37|9126.85|9090.85|9133.75|9097.75|9120.58|9084.58|201
1592212500000|2020-06-15 09:15:00|9127.08|9091.08|9142.35|9106.35|9142.46|9106.46|9127.08|9091.08|242
1592212800000|2020-06-15 09:20:00|9142.33|9106.33|9136.57|9100.57|9143.38|9107.38|9135.53|9099.53|141
1592213100000|2020-06-15 09:25:00|9136.42|9100.42|9134.85|9098.85|9136.42|9100.42|9129.66|9093.66|156
1592213400000|2020-06-15 09:30:00|9131.43|9095.43|9127.27|9091.27|9131.43|9095.43|9126.23|9090.23|160
1592213700000|2020-06-15 09:35:00|9128.04|9092.04|9143.58|9107.58|9143.73|9107.73|9128.04|9092.04|187
1592214000000|2020-06-15 09:40:00|9143.53|9107.53|9143.88|9107.88|9145.09|9109.09|9140.89|9104.89|164
1592214300000|2020-06-15 09:45:00|9143.87|9107.87|9145.88|9109.88|9148.25|9112.25|9141.27|9105.27|140
1592214600000|2020-06-15 09:50:00|9145.46|9109.46|9146.08|9110.08|9146.37|9110.37|9144.07|9108.07|82
1592214900000|2020-06-15 09:55:00|9146.07|9110.07|9153|9117|9153.17|9117.17|9145.5|9109.5|148
1592215200000|2020-06-15 10:00:00|9152.99|9116.99|9150.05|9114.05|9154.05|9118.05|9148.63|9112.63|252
1592215500000|2020-06-15 10:05:00|9150.04|9114.04|9135.01|9099.01|9150.9|9114.9|9134.79|9098.79|142
1592215800000|2020-06-15 10:10:00|9134.99|9098.99|9127.3|9091.3|9135.97|9099.97|9127.3|9091.3|108
1592216100000|2020-06-15 10:15:00|9127.28|9091.28|9139.59|9103.59|9139.89|9103.89|9127.28|9091.28|229
1592216400000|2020-06-15 10:20:00|9140.18|9104.18|9139.48|9103.48|9143.45|9107.45|9139.1|9103.1|183
1592216700000|2020-06-15 10:25:00|9139.41|9103.41|9129.4|9093.4|9139.41|9103.41|9123.25|9087.25|167
1592217000000|2020-06-15 10:30:00|9128.67|9092.67|9130.09|9094.09|9131.12|9095.12|9118.63|9082.63|216
1592217300000|2020-06-15 10:35:00|9130.14|9094.14|9126.4|9090.4|9130.65|9094.65|9124.35|9088.35|192
1592217600000|2020-06-15 10:40:00|9126.13|9090.13|9120.66|9084.66|9126.28|9090.28|9120.01|9084.01|103
1592217900000|2020-06-15 10:45:00|9120.37|9084.37|9114.78|9078.78|9120.52|9084.52|9104.15|9068.15|236
1592218200000|2020-06-15 10:50:00|9114.81|9078.81|9107.31|9071.31|9117.82|9081.82|9107.13|9071.13|154
1592218500000|2020-06-15 10:55:00|9107.3|9071.3|9098.62|9062.62|9107.3|9071.3|9093.62|9057.62|195
1592218800000|2020-06-15 11:00:00|9098.72|9062.72|9088.01|9052.01|9098.84|9062.84|9085.46|9049.46|171
1592219100000|2020-06-15 11:05:00|9088.26|9052.26|9113.46|9077.46|9113.47|9077.47|9084.96|9048.96|291
1592219400000|2020-06-15 11:10:00|9113.42|9077.42|9116.63|9080.63|9118.17|9082.17|9112.88|9076.88|134
1592219700000|2020-06-15 11:15:00|9116.31|9080.31|9115.07|9079.07|9116.31|9080.31|9105.33|9069.33|129
1592220000000|2020-06-15 11:20:00|9115.28|9079.28|9137.13|9101.13|9138.16|9102.16|9115.13|9079.13|248
1592220300000|2020-06-15 11:25:00|9137.22|9101.22|9135.85|9099.85|9137.77|9101.77|9133.88|9097.88|169
1592220600000|2020-06-15 11:30:00|9135.84|9099.84|9145.11|9109.11|9145.32|9109.32|9135.82|9099.82|216
1592220900000|2020-06-15 11:35:00|9144.95|9108.95|9141.63|9105.63|9145.66|9109.66|9140|9104|198
1592221200000|2020-06-15 11:40:00|9141.62|9105.62|9135.76|9099.76|9142.03|9106.03|9135.01|9099.01|192
1592221500000|2020-06-15 11:45:00|9135.75|9099.75|9133.34|9097.34|9137.84|9101.84|9133.34|9097.34|141
1592221800000|2020-06-15 11:50:00|9133.83|9097.83|9141.34|9105.34|9141.34|9105.34|9133.59|9097.59|180
1592222100000|2020-06-15 11:55:00|9141.35|9105.35|9131.27|9095.27|9143.53|9107.53|9130.23|9094.23|238
1592222400000|2020-06-15 12:00:00|9124.96|9088.96|9138.21|9102.21|9139.5|9103.5|9122.18|9086.18|214
1592222700000|2020-06-15 12:05:00|9138.18|9102.18|9133.58|9097.58|9142.49|9106.49|9132.54|9096.54|272
1592223000000|2020-06-15 12:10:00|9133.54|9097.54|9119.7|9083.7|9133.57|9097.57|9118.86|9082.86|162
1592223300000|2020-06-15 12:15:00|9119.69|9083.69|9123.33|9087.33|9125.18|9089.18|9113.2|9077.2|255
1592223600000|2020-06-15 12:20:00|9123.32|9087.32|9119.84|9083.84|9128.82|9092.82|9119.84|9083.84|166
1592223900000|2020-06-15 12:25:00|9119.87|9083.87|9125.68|9089.68|9125.81|9089.81|9119.32|9083.32|162
1592224200000|2020-06-15 12:30:00|9125.64|9089.64|9126.35|9090.35|9133.29|9097.29|9125.64|9089.64|217
1592224500000|2020-06-15 12:35:00|9126.31|9090.31|9122.63|9086.63|9126.96|9090.96|9120.78|9084.78|145
1592224800000|2020-06-15 12:40:00|9122.53|9086.53|9117.48|9081.48|9122.53|9086.53|9111.76|9075.76|169
1592225100000|2020-06-15 12:45:00|9117.46|9081.46|9103.81|9067.81|9117.46|9081.46|9103.6|9067.6|170
1592225400000|2020-06-15 12:50:00|9103.89|9067.89|9102.87|9066.87|9106.63|9070.63|9100.63|9064.63|171
1592225700000|2020-06-15 12:55:00|9103.57|9067.57|9106.59|9070.59|9113.04|9077.04|9103.57|9067.57|197
1592226000000|2020-06-15 13:00:00|9106.58|9070.58|9096.41|9060.41|9109.13|9073.13|9096.13|9060.13|136
1592226300000|2020-06-15 13:05:00|9096.37|9060.37|9103.61|9067.61|9107.94|9071.94|9095.49|9059.49|251
1592226600000|2020-06-15 13:10:00|9103.53|9067.53|9092.81|9056.81|9104.47|9068.47|9092.43|9056.43|183
1592226900000|2020-06-15 13:15:00|9092.45|9056.45|9097.28|9061.28|9107.84|9071.84|9092.33|9056.33|204
1592227200000|2020-06-15 13:20:00|9097.27|9061.27|9100.96|9064.96|9102.54|9066.54|9093.83|9057.83|120
1592227500000|2020-06-15 13:25:00|9101.33|9065.33|9093.95|9057.95|9101.36|9065.36|9093.9|9057.9|103
1592227800000|2020-06-15 13:30:00|9094.1|9058.1|9072.12|9036.12|9094.89|9058.89|9058.21|9022.21|231
1592228100000|2020-06-15 13:35:00|9072.18|9036.18|9121.58|9085.58|9122.47|9086.47|9057.72|9021.72|349
1592228400000|2020-06-15 13:40:00|9121.54|9085.54|9131.84|9095.84|9140.28|9104.28|9114.6|9078.6|262
1592228700000|2020-06-15 13:45:00|9131.83|9095.83|9123.66|9087.66|9131.83|9095.83|9119.62|9083.62|216
1592229000000|2020-06-15 13:50:00|9123.68|9087.68|9190.25|9154.25|9195.77|9159.77|9122.56|9086.56|332
1592229300000|2020-06-15 13:55:00|9189.61|9153.61|9198.39|9162.39|9198.39|9162.39|9182.47|9146.47|551
1592229600000|2020-06-15 14:00:00|9198.12|9162.12|9220.27|9184.27|9231.62|9195.62|9198.12|9162.12|588
1592229900000|2020-06-15 14:05:00|9221.79|9185.79|9219.63|9183.63|9232.61|9196.61|9208.87|9172.87|398
1592230200000|2020-06-15 14:10:00|9221.25|9185.25|9235.98|9199.98|9245.72|9209.72|9220.23|9184.23|447
1592230500000|2020-06-15 14:15:00|9235.61|9199.61|9234.04|9198.04|9240.87|9204.87|9224.34|9188.34|351
1592230800000|2020-06-15 14:20:00|9233.94|9197.94|9227.12|9191.12|9239.48|9203.48|9223.99|9187.99|220
1592231100000|2020-06-15 14:25:00|9227.36|9191.36|9213.13|9177.13|9227.36|9191.36|9212.96|9176.96|329
1592231400000|2020-06-15 14:30:00|9213.18|9177.18|9225.38|9189.38|9225.38|9189.38|9211.43|9175.43|260
1592231700000|2020-06-15 14:35:00|9224.07|9188.07|9220.82|9184.82|9238.55|9202.55|9220.47|9184.47|197
1592232000000|2020-06-15 14:40:00|9220.42|9184.42|9215.16|9179.16|9221.1|9185.1|9210.76|9174.76|311
1592232300000|2020-06-15 14:45:00|9215.08|9179.08|9227.16|9191.16|9232.94|9196.94|9215.02|9179.02|296
1592232600000|2020-06-15 14:50:00|9227.04|9191.04|9223.14|9187.14|9231.71|9195.71|9216.67|9180.67|239
1592232900000|2020-06-15 14:55:00|9224.02|9188.02|9217.53|9181.53|9227.78|9191.78|9216.74|9180.74|183
1592233200000|2020-06-15 15:00:00|9217.55|9181.55|9230.6|9194.6|9230.6|9194.6|9217.25|9181.25|246
1592233500000|2020-06-15 15:05:00|9230.54|9194.54|9239.82|9203.82|9240.86|9204.86|9230.46|9194.46|407
1592233800000|2020-06-15 15:10:00|9239.81|9203.81|9262.5|9226.5|9264.61|9228.61|9236.43|9200.43|283
1592234100000|2020-06-15 15:15:00|9262.8|9226.8|9261.81|9225.81|9273.51|9237.51|9257.16|9221.16|456
1592234400000|2020-06-15 15:20:00|9261.11|9225.11|9303.9|9267.9|9304.13|9268.13|9261.11|9225.11|321
1592234700000|2020-06-15 15:25:00|9303.68|9267.68|9288.48|9252.48|9305.04|9269.04|9283.22|9247.22|393
1592235000000|2020-06-15 15:30:00|9288.45|9252.45|9281.54|9245.54|9295.78|9259.78|9281.54|9245.54|276
1592235300000|2020-06-15 15:35:00|9281.64|9245.64|9301.8|9265.8|9303.08|9267.08|9280.07|9244.07|290
1592235600000|2020-06-15 15:40:00|9301.82|9265.82|9305.86|9269.86|9311.4|9275.4|9301.8|9265.8|374
1592235900000|2020-06-15 15:45:00|9305.85|9269.85|9297.88|9261.88|9306.98|9270.98|9291.63|9255.63|334
1592236200000|2020-06-15 15:50:00|9297.89|9261.89|9316.3|9280.3|9329.57|9293.57|9297.75|9261.75|409
1592236500000|2020-06-15 15:55:00|9316.53|9280.53|9322.01|9286.01|9326.88|9290.88|9308.5|9272.5|414
1592236800000|2020-06-15 16:00:00|9322.09|9286.09|9362.77|9326.77|9366.55|9330.55|9305.02|9269.02|487
1592237100000|2020-06-15 16:05:00|9363.63|9327.63|9385.56|9349.56|9406.59|9370.59|9360.43|9324.43|677
1592237400000|2020-06-15 16:10:00|9385.33|9349.33|9388.15|9352.15|9394.76|9358.76|9380.98|9344.98|450
1592237700000|2020-06-15 16:15:00|9388.24|9352.24|9411.57|9375.57|9416.86|9380.86|9388.22|9352.22|398
1592238000000|2020-06-15 16:20:00|9411.37|9375.37|9386.4|9350.4|9413.21|9377.21|9376.74|9340.74|465
1592238300000|2020-06-15 16:25:00|9386.15|9350.15|9376.18|9340.18|9386.4|9350.4|9375.48|9339.48|387
1592238600000|2020-06-15 16:30:00|9376.22|9340.22|9360.46|9324.46|9381.48|9345.48|9358.55|9322.55|372
1592238900000|2020-06-15 16:35:00|9360.74|9324.74|9352.7|9316.7|9366.03|9330.03|9347.61|9311.61|614
1592239200000|2020-06-15 16:40:00|9352.73|9316.73|9374.26|9338.26|9379.25|9343.25|9352.7|9316.7|322
1592239500000|2020-06-15 16:45:00|9374.76|9338.76|9383.54|9347.54|9386.36|9350.36|9374.76|9338.76|292
1592239800000|2020-06-15 16:50:00|9383.01|9347.01|9380.91|9344.91|9391.41|9355.41|9379.33|9343.33|314
1592240100000|2020-06-15 16:55:00|9380.84|9344.84|9376.56|9340.56|9381.15|9345.15|9369.53|9333.53|197
1592240400000|2020-06-15 17:00:00|9376.94|9340.94|9397.09|9361.09|9400.83|9364.83|9376.94|9340.94|301
1592240700000|2020-06-15 17:05:00|9397.14|9361.14|9380.27|9344.27|9397.78|9361.78|9379.22|9343.22|372
1592241000000|2020-06-15 17:10:00|9375.49|9339.49|9375.08|9339.08|9376.22|9340.22|9370.78|9334.78|407
1592241300000|2020-06-15 17:15:00|9375.09|9339.09|9370.93|9334.93|9380.45|9344.45|9370.6|9334.6|349
1592241600000|2020-06-15 17:20:00|9370.27|9334.27|9355.19|9319.19|9373.52|9337.52|9355.19|9319.19|335
1592241900000|2020-06-15 17:25:00|9355.22|9319.22|9358.69|9322.69|9358.69|9322.69|9351.15|9315.15|283
1592242200000|2020-06-15 17:30:00|9358.67|9322.67|9360.69|9324.69|9362.56|9326.56|9358.67|9322.67|113
1592242500000|2020-06-15 17:35:00|9360.7|9324.7|9371.5|9335.5|9371.62|9335.62|9360.18|9324.18|106
1592242800000|2020-06-15 17:40:00|9371.49|9335.49|9367.99|9331.99|9377.63|9341.63|9367.99|9331.99|206
1592243100000|2020-06-15 17:45:00|9367.93|9331.93|9366.2|9330.2|9370.3|9334.3|9360.85|9324.85|369
1592243400000|2020-06-15 17:50:00|9366.35|9330.35|9372.58|9336.58|9373.33|9337.33|9364.44|9328.44|435
1592243700000|2020-06-15 17:55:00|9372.62|9336.62|9358.21|9322.21|9373.27|9337.27|9356.8|9320.8|455
1592244000000|2020-06-15 18:00:00|9358.23|9322.23|9404.77|9368.77|9407.71|9371.71|9356.71|9320.71|379
1592244300000|2020-06-15 18:05:00|9405.66|9369.66|9441.57|9405.57|9443.33|9407.33|9401.31|9365.31|457
1592244600000|2020-06-15 18:10:00|9442.02|9406.02|9430.26|9394.26|9444.26|9408.26|9425.99|9389.99|412
1592244900000|2020-06-15 18:15:00|9430.18|9394.18|9457.35|9421.35|9465.45|9429.45|9430.14|9394.14|516
1592245200000|2020-06-15 18:20:00|9458.23|9422.23|9457.53|9421.53|9464.92|9428.92|9439.57|9403.57|516
1592245500000|2020-06-15 18:25:00|9457.31|9421.31|9409.77|9373.77|9457.31|9421.31|9409.64|9373.64|500
1592245800000|2020-06-15 18:30:00|9410.5|9374.5|9408.67|9372.67|9417.7|9381.7|9395.66|9359.66|460
1592246100000|2020-06-15 18:35:00|9408.66|9372.66|9427.9|9391.9|9430.65|9394.65|9408.18|9372.18|338
1592246400000|2020-06-15 18:40:00|9427.96|9391.96|9413.27|9377.27|9429.5|9393.5|9413.27|9377.27|358
1592246700000|2020-06-15 18:45:00|9413.22|9377.22|9431.99|9395.99|9436.74|9400.74|9410.16|9374.16|445
1592247000000|2020-06-15 18:50:00|9431.98|9395.98|9429.25|9393.25|9434.66|9398.66|9423.32|9387.32|305
1592247300000|2020-06-15 18:55:00|9430.17|9394.17|9437.07|9401.07|9445.47|9409.47|9430.17|9394.17|303
1592247600000|2020-06-15 19:00:00|9437.39|9401.39|9464.36|9428.36|9471.42|9435.42|9437.39|9401.39|351
1592247900000|2020-06-15 19:05:00|9464.01|9428.01|9452.8|9416.8|9464.82|9428.82|9448.56|9412.56|271
1592248200000|2020-06-15 19:10:00|9452.58|9416.58|9459.16|9423.16|9463.31|9427.31|9449.42|9413.42|406
1592248500000|2020-06-15 19:15:00|9459.14|9423.14|9460.05|9424.05|9469.08|9433.08|9457.34|9421.34|474
1592248800000|2020-06-15 19:20:00|9460.06|9424.06|9437.4|9401.4|9461.08|9425.08|9418.52|9382.52|475
1592249100000|2020-06-15 19:25:00|9437.41|9401.41|9431.74|9395.74|9444.83|9408.83|9429.2|9393.2|360
1592249400000|2020-06-15 19:30:00|9432.45|9396.45|9427.64|9391.64|9438|9402|9427.22|9391.22|364
1592249700000|2020-06-15 19:35:00|9427.36|9391.36|9438.87|9402.87|9439.29|9403.29|9427.14|9391.14|377
1592250000000|2020-06-15 19:40:00|9438.83|9402.83|9428.92|9392.92|9439.17|9403.17|9427.17|9391.17|388
1592250300000|2020-06-15 19:45:00|9428.98|9392.98|9426.91|9390.91|9430.96|9394.96|9423.58|9387.58|244
1592250600000|2020-06-15 19:50:00|9426.92|9390.92|9443.41|9407.41|9445.07|9409.07|9426.92|9390.92|213
1592250900000|2020-06-15 19:55:00|9443.6|9407.6|9433.34|9397.34|9443.81|9407.81|9422.86|9386.86|212
1592251200000|2020-06-15 20:00:00|9433.35|9397.35|9447.16|9411.16|9451.36|9415.36|9433.34|9397.34|233
1592251500000|2020-06-15 20:05:00|9447.11|9411.11|9439.98|9403.98|9447.11|9411.11|9435.19|9399.19|178
1592251800000|2020-06-15 20:10:00|9436.68|9400.68|9424.55|9388.55|9443.25|9407.25|9423.56|9387.56|286
1592252100000|2020-06-15 20:15:00|9422.92|9386.92|9429.19|9393.19|9432.68|9396.68|9422.92|9386.92|389
1592252400000|2020-06-15 20:20:00|9429.17|9393.17|9439.39|9403.39|9440.96|9404.96|9429.13|9393.13|244
1592252700000|2020-06-15 20:25:00|9439.46|9403.46|9447.63|9411.63|9448.06|9412.06|9436.95|9400.95|300
1592253000000|2020-06-15 20:30:00|9447.48|9411.48|9448.06|9412.06|9450.91|9414.91|9447.43|9411.43|291
1592253300000|2020-06-15 20:35:00|9448.09|9412.09|9452.16|9416.16|9459.78|9423.78|9446.56|9410.56|286
1592253600000|2020-06-15 20:40:00|9451.36|9415.36|9445.72|9409.72|9451.51|9415.51|9444.54|9408.54|193
1592253900000|2020-06-15 20:45:00|9445.68|9409.68|9438.3|9402.3|9445.81|9409.81|9435.64|9399.64|131
1592254200000|2020-06-15 20:50:00|9442.07|9406.07|9484.62|9448.62|9502.74|9466.74|9442.07|9406.07|254
1592254500000|2020-06-15 20:55:00|9485.07|9449.07|9501.39|9465.39|9502.65|9466.65|9484.3|9448.3|356
1592254800000|2020-06-15 21:00:00|9501.4|9465.4|9513.98|9477.98|9519.22|9483.22|9486.97|9450.97|389
1592255100000|2020-06-15 21:05:00|9513.24|9477.24|9510.59|9474.59|9513.77|9477.77|9499.66|9463.66|217
1592255400000|2020-06-15 21:10:00|9510.73|9474.73|9510.27|9474.27|9512.79|9476.79|9508.74|9472.74|158
1592255700000|2020-06-15 21:15:00|9510.18|9474.18|9511.62|9475.62|9515.8|9479.8|9507.49|9471.49|203
1592256000000|2020-06-15 21:20:00|9511.41|9475.41|9497.71|9461.71|9511.44|9475.44|9497.71|9461.71|234
1592256300000|2020-06-15 21:25:00|9497.77|9461.77|9480.44|9444.44|9497.77|9461.77|9480.21|9444.21|245
1592256600000|2020-06-15 21:30:00|9480.4|9444.4|9490.25|9454.25|9490.47|9454.47|9475.1|9439.1|220
1592256900000|2020-06-15 21:35:00|9490.26|9454.26|9501.28|9465.28|9504.69|9468.69|9490.26|9454.26|251
1592257200000|2020-06-15 21:40:00|9501.23|9465.23|9504.16|9468.16|9506|9470|9500.28|9464.28|205
1592257500000|2020-06-15 21:45:00|9504.11|9468.11|9491.65|9455.65|9504.37|9468.37|9491.58|9455.58|272
1592257800000|2020-06-15 21:50:00|9491.52|9455.52|9477.24|9441.24|9491.77|9455.77|9474.78|9438.78|251
1592258100000|2020-06-15 21:55:00|9477.28|9441.28|9457.67|9421.67|9477.56|9441.56|9447.46|9411.46|282
1592258400000|2020-06-15 22:00:00|9457.79|9421.79|9473.16|9437.16|9473.16|9437.16|9456.6|9420.6|204
1592258700000|2020-06-15 22:05:00|9473.66|9437.66|9465.68|9429.68|9483.9|9447.9|9462.81|9426.81|275
1592259000000|2020-06-15 22:10:00|9464.73|9428.73|9466.15|9430.15|9470.13|9434.13|9458.42|9422.42|353
1592259300000|2020-06-15 22:15:00|9466.12|9430.12|9454.32|9418.32|9466.51|9430.51|9452.08|9416.08|306
1592259600000|2020-06-15 22:20:00|9454.31|9418.31|9459.69|9423.69|9459.69|9423.69|9451.05|9415.05|233
1592259900000|2020-06-15 22:25:00|9459.71|9423.71|9465.68|9429.68|9467.69|9431.69|9456.83|9420.83|349
1592260200000|2020-06-15 22:30:00|9465.24|9429.24|9443.49|9407.49|9465.51|9429.51|9443.49|9407.49|324
1592260500000|2020-06-15 22:35:00|9443.48|9407.48|9445.14|9409.14|9445.31|9409.31|9430.51|9394.51|330
1592260800000|2020-06-15 22:40:00|9444.98|9408.98|9442.84|9406.84|9444.98|9408.98|9425.88|9389.88|379
1592261100000|2020-06-15 22:45:00|9443.85|9407.85|9439.41|9403.41|9447.75|9411.75|9437.48|9401.48|345
1592261400000|2020-06-15 22:50:00|9439.4|9403.4|9445.48|9409.48|9448.38|9412.38|9438.22|9402.22|269
1592261700000|2020-06-15 22:55:00|9445.41|9409.41|9444.33|9408.33|9445.48|9409.48|9438.26|9402.26|227
1592262000000|2020-06-15 23:00:00|9446.79|9410.79|9462.92|9426.92|9463.08|9427.08|9446.79|9410.79|261
1592262300000|2020-06-15 23:05:00|9462.35|9426.35|9469.3|9433.3|9469.3|9433.3|9461.54|9425.54|194
1592262600000|2020-06-15 23:10:00|9469.33|9433.33|9464.9|9428.9|9469.91|9433.91|9464.6|9428.6|192
1592262900000|2020-06-15 23:15:00|9465.37|9429.37|9462.93|9426.93|9465.44|9429.44|9456.32|9420.32|284
1592263200000|2020-06-15 23:20:00|9462.91|9426.91|9469.88|9433.88|9470.48|9434.48|9462.25|9426.25|165
1592263500000|2020-06-15 23:25:00|9469.89|9433.89|9467.53|9431.53|9471.57|9435.57|9465.75|9429.75|183
1592263800000|2020-06-15 23:30:00|9467.56|9431.56|9479.74|9443.74|9479.74|9443.74|9467.23|9431.23|198
1592264100000|2020-06-15 23:35:00|9479.77|9443.77|9466.63|9430.63|9482.55|9446.55|9464.35|9428.35|237
1592264400000|2020-06-15 23:40:00|9466.64|9430.64|9458.15|9422.15|9468.66|9432.66|9458.1|9422.1|117
1592264700000|2020-06-15 23:45:00|9458.2|9422.2|9461.3|9425.3|9462.98|9426.98|9456.3|9420.3|216
1592265000000|2020-06-15 23:50:00|9461.62|9425.62|9444.28|9408.28|9461.62|9425.62|9444.28|9408.28|172
1592265300000|2020-06-15 23:55:00|9444.24|9408.24|9447.24|9411.24|9447.35|9411.35|9443.73|9407.73|104
1592265600000|2020-06-16 00:00:00|9447.25|9411.25|9453.44|9417.44|9454.97|9418.97|9447.23|9411.23|117
1592265900000|2020-06-16 00:05:00|9453.39|9417.39|9454.02|9418.02|9456.2|9420.2|9453.27|9417.27|128
1592266200000|2020-06-16 00:10:00|9451.53|9415.53|9441.67|9405.67|9451.54|9415.54|9440.93|9404.93|229
1592266500000|2020-06-16 00:15:00|9441.04|9405.04|9430.35|9394.35|9441.72|9405.72|9427.66|9391.66|169
1592266800000|2020-06-16 00:20:00|9431.07|9395.07|9442.35|9406.35|9442.68|9406.68|9427.52|9391.52|202
1592267100000|2020-06-16 00:25:00|9442.6|9406.6|9439.14|9403.14|9443.99|9407.99|9439.1|9403.1|204
1592267400000|2020-06-16 00:30:00|9441.01|9405.01|9434.65|9398.65|9441.01|9405.01|9433.63|9397.63|212
1592267700000|2020-06-16 00:35:00|9434.58|9398.58|9423.29|9387.29|9434.58|9398.58|9422.98|9386.98|121
1592268000000|2020-06-16 00:40:00|9423.46|9387.46|9406.79|9370.79|9423.46|9387.46|9406.14|9370.14|177
1592268300000|2020-06-16 00:45:00|9406.45|9370.45|9412.25|9376.25|9413.38|9377.38|9404.82|9368.82|270
1592268600000|2020-06-16 00:50:00|9412.39|9376.39|9420.11|9384.11|9420.76|9384.76|9412.39|9376.39|122
1592268900000|2020-06-16 00:55:00|9420.14|9384.14|9412.77|9376.77|9420.14|9384.14|9406.85|9370.85|174
1592269200000|2020-06-16 01:00:00|9412.69|9376.69|9435.92|9399.92|9438.35|9402.35|9412.69|9376.69|207
1592269500000|2020-06-16 01:05:00|9436.02|9400.02|9439.36|9403.36|9440.4|9404.4|9435.55|9399.55|120
1592269800000|2020-06-16 01:10:00|9439.37|9403.37|9439.89|9403.89|9441.13|9405.13|9438.38|9402.38|90
1592270100000|2020-06-16 01:15:00|9440.3|9404.3|9446.64|9410.64|9447.75|9411.75|9440.3|9404.3|246
1592270400000|2020-06-16 01:20:00|9446.62|9410.62|9432.87|9396.87|9446.62|9410.62|9432.87|9396.87|128
1592270700000|2020-06-16 01:25:00|9430.68|9394.68|9422.34|9386.34|9430.77|9394.77|9420.75|9384.75|182
1592271000000|2020-06-16 01:30:00|9422.33|9386.33|9414.61|9378.61|9422.48|9386.48|9411.15|9375.15|69
1592271300000|2020-06-16 01:35:00|9414.96|9378.96|9430.78|9394.78|9431.49|9395.49|9411.4|9375.4|146
1592271600000|2020-06-16 01:40:00|9430.55|9394.55|9428.47|9392.47|9431.42|9395.42|9428.37|9392.37|136
1592271900000|2020-06-16 01:45:00|9428.48|9392.48|9433.55|9397.55|9435.11|9399.11|9428.47|9392.47|111
1592272200000|2020-06-16 01:50:00|9433.58|9397.58|9421.08|9385.08|9433.58|9397.58|9418.25|9382.25|66
1592272500000|2020-06-16 01:55:00|9421.64|9385.64|9430.48|9394.48|9430.49|9394.49|9421.49|9385.49|102
1592272800000|2020-06-16 02:00:00|9430.49|9394.49|9423.25|9387.25|9430.49|9394.49|9421.16|9385.16|112
1592273100000|2020-06-16 02:05:00|9423.26|9387.26|9418.13|9382.13|9424.04|9388.04|9416.6|9380.6|74
1592273400000|2020-06-16 02:10:00|9417.92|9381.92|9409.97|9373.97|9417.92|9381.92|9408.96|9372.96|74
1592273700000|2020-06-16 02:15:00|9409.93|9373.93|9414.96|9378.96|9415.62|9379.62|9409.79|9373.79|85
1592274000000|2020-06-16 02:20:00|9414.95|9378.95|9415.97|9379.97|9418|9382|9410.45|9374.45|167
1592274300000|2020-06-16 02:25:00|9416.49|9380.49|9418.9|9382.9|9422.49|9386.49|9416.47|9380.47|147
1592274600000|2020-06-16 02:30:00|9418.68|9382.68|9433.56|9397.56|9434.73|9398.73|9418.38|9382.38|214
1592274900000|2020-06-16 02:35:00|9434.13|9398.13|9443.2|9407.2|9444.83|9408.83|9433.34|9397.34|121
1592275200000|2020-06-16 02:40:00|9443.06|9407.06|9442.34|9406.34|9443.86|9407.86|9438.22|9402.22|186
1592275500000|2020-06-16 02:45:00|9442.39|9406.39|9464.05|9428.05|9464.05|9428.05|9440.78|9404.78|178
1592275800000|2020-06-16 02:50:00|9464.14|9428.14|9479.41|9443.41|9481|9445|9463.71|9427.71|203
1592276100000|2020-06-16 02:55:00|9479.43|9443.43|9479.09|9443.09|9487.56|9451.56|9475.22|9439.22|224
1592276400000|2020-06-16 03:00:00|9478.75|9442.75|9476.97|9440.97|9480.79|9444.79|9472.38|9436.38|239
1592276700000|2020-06-16 03:05:00|9480.29|9444.29|9591.58|9555.58|9599.24|9563.24|9480.29|9444.29|477
1592277000000|2020-06-16 03:10:00|9592.07|9556.07|9582.83|9546.83|9604.57|9568.57|9575.44|9539.44|526
1592277300000|2020-06-16 03:15:00|9582.24|9546.24|9556.92|9520.92|9582.24|9546.24|9544.15|9508.15|483
1592277600000|2020-06-16 03:20:00|9557.06|9521.06|9574.12|9538.12|9575.06|9539.06|9556.92|9520.92|416
1592277900000|2020-06-16 03:25:00|9574.27|9538.27|9563.21|9527.21|9574.27|9538.27|9556.68|9520.68|361
1592278200000|2020-06-16 03:30:00|9563.3|9527.3|9586.95|9550.95|9589.54|9553.54|9557|9521|423
1592278500000|2020-06-16 03:35:00|9587.02|9551.02|9588.4|9552.4|9588.98|9552.98|9577.1|9541.1|387
1592278800000|2020-06-16 03:40:00|9588.52|9552.52|9591.07|9555.07|9598.36|9562.36|9588.52|9552.52|477
1592279100000|2020-06-16 03:45:00|9591|9555|9589.77|9553.77|9600.2|9564.2|9586.34|9550.34|490
1592279400000|2020-06-16 03:50:00|9589.54|9553.54|9572.1|9536.1|9592.13|9556.13|9571.96|9535.96|408
1592279700000|2020-06-16 03:55:00|9572.24|9536.24|9588.92|9552.92|9588.92|9552.92|9565.07|9529.07|305
1592280000000|2020-06-16 04:00:00|9588.87|9552.87|9564.47|9528.47|9598.43|9562.43|9557.11|9521.11|289
1592280300000|2020-06-16 04:05:00|9564.55|9528.55|9565.89|9529.89|9572.53|9536.53|9561.24|9525.24|380
1592280600000|2020-06-16 04:10:00|9566.84|9530.84|9565.84|9529.84|9570.57|9534.57|9565.08|9529.08|184
1592280900000|2020-06-16 04:15:00|9565.81|9529.81|9557.85|9521.85|9565.81|9529.81|9556.12|9520.12|292
1592281200000|2020-06-16 04:20:00|9557.74|9521.74|9574.83|9538.83|9575.14|9539.14|9556.82|9520.82|350
1592281500000|2020-06-16 04:25:00|9575.03|9539.03|9562.59|9526.59|9575.36|9539.36|9561.15|9525.15|382
1592281800000|2020-06-16 04:30:00|9563.25|9527.25|9559.55|9523.55|9564.87|9528.87|9558.68|9522.68|311
1592282100000|2020-06-16 04:35:00|9559.37|9523.37|9561.29|9525.29|9561.92|9525.92|9558.8|9522.8|89
1592282400000|2020-06-16 04:40:00|9560.68|9524.68|9551.07|9515.07|9560.68|9524.68|9550.49|9514.49|278
1592282700000|2020-06-16 04:45:00|9551.06|9515.06|9558|9522|9558|9522|9548.74|9512.74|126
1592283000000|2020-06-16 04:50:00|9558.3|9522.3|9563.49|9527.49|9564.78|9528.78|9557.1|9521.1|135
1592283300000|2020-06-16 04:55:00|9564.16|9528.16|9565.56|9529.56|9565.73|9529.73|9563.63|9527.63|66
1592283600000|2020-06-16 05:00:00|9565.25|9529.25|9573.99|9537.99|9575.11|9539.11|9565.25|9529.25|101
1592283900000|2020-06-16 05:05:00|9574.01|9538.01|9566.83|9530.83|9575.66|9539.66|9565.83|9529.83|171
1592284200000|2020-06-16 05:10:00|9566.76|9530.76|9557.7|9521.7|9566.83|9530.83|9557.23|9521.23|205
1592284500000|2020-06-16 05:15:00|9557.62|9521.62|9555.37|9519.37|9559.46|9523.46|9555.28|9519.28|397
1592284800000|2020-06-16 05:20:00|9555.64|9519.64|9557.27|9521.27|9557.27|9521.27|9555.06|9519.06|181
1592285100000|2020-06-16 05:25:00|9557.21|9521.21|9557.16|9521.16|9559.17|9523.17|9556.82|9520.82|148
1592285400000|2020-06-16 05:30:00|9557.23|9521.23|9557.21|9521.21|9557.46|9521.46|9555.13|9519.13|96
1592285700000|2020-06-16 05:35:00|9557.29|9521.29|9551.32|9515.32|9557.29|9521.29|9551.32|9515.32|105
1592286000000|2020-06-16 05:40:00|9551.33|9515.33|9551.44|9515.44|9552.03|9516.03|9549.8|9513.8|99
1592286300000|2020-06-16 05:45:00|9551.43|9515.43|9548.69|9512.69|9554.32|9518.32|9542.46|9506.46|158
1592286600000|2020-06-16 05:50:00|9548.78|9512.78|9552.98|9516.98|9553.83|9517.83|9547.46|9511.46|106
1592286900000|2020-06-16 05:55:00|9552.74|9516.74|9558.96|9522.96|9559.07|9523.07|9552.74|9516.74|171
1592287200000|2020-06-16 06:00:00|9558.98|9522.98|9559.32|9523.32|9560|9524|9557.75|9521.75|163
1592287500000|2020-06-16 06:05:00|9559.37|9523.37|9553.58|9517.58|9559.46|9523.46|9553.35|9517.35|264
1592287800000|2020-06-16 06:10:00|9553.62|9517.62|9566.64|9530.64|9569.58|9533.58|9551.13|9515.13|175
1592288100000|2020-06-16 06:15:00|9567.1|9531.1|9565.69|9529.69|9567.88|9531.88|9563.69|9527.69|221
1592288400000|2020-06-16 06:20:00|9566.13|9530.13|9562.6|9526.6|9566.16|9530.16|9561.86|9525.86|70
1592288700000|2020-06-16 06:25:00|9561.66|9525.66|9559.87|9523.87|9563.45|9527.45|9556.97|9520.97|58
1592289000000|2020-06-16 06:30:00|9559.81|9523.81|9541.99|9505.99|9559.87|9523.87|9533.12|9497.12|246
1592289300000|2020-06-16 06:35:00|9542.21|9506.21|9518.32|9482.32|9542.21|9506.21|9505.36|9469.36|327
1592289600000|2020-06-16 06:40:00|9517.84|9481.84|9505.83|9469.83|9519.45|9483.45|9505.63|9469.63|320
1592289900000|2020-06-16 06:45:00|9505.56|9469.56|9498.23|9462.23|9505.92|9469.92|9483.74|9447.74|318
1592290200000|2020-06-16 06:50:00|9498.19|9462.19|9492.38|9456.38|9504.76|9468.76|9492.38|9456.38|150
1592290500000|2020-06-16 06:55:00|9492.23|9456.23|9488.75|9452.75|9492.61|9456.61|9475.34|9439.34|344
1592290800000|2020-06-16 07:00:00|9488.8|9452.8|9496.69|9460.69|9497.33|9461.33|9479.55|9443.55|254
1592291100000|2020-06-16 07:05:00|9496.62|9460.62|9514.42|9478.42|9514.42|9478.42|9496.29|9460.29|252
1592291400000|2020-06-16 07:10:00|9514.47|9478.47|9500.88|9464.88|9514.47|9478.47|9500.25|9464.25|210
1592291700000|2020-06-16 07:15:00|9501.35|9465.35|9505.21|9469.21|9505.36|9469.36|9493.44|9457.44|215
1592292000000|2020-06-16 07:20:00|9505.05|9469.05|9507.6|9471.6|9512.43|9476.43|9503.95|9467.95|181
1592292300000|2020-06-16 07:25:00|9507.56|9471.56|9505.27|9469.27|9508.12|9472.12|9504.18|9468.18|127
1592292600000|2020-06-16 07:30:00|9505.26|9469.26|9504.68|9468.68|9505.26|9469.26|9498.3|9462.3|78
1592292900000|2020-06-16 07:35:00|9504.6|9468.6|9507.5|9471.5|9512.83|9476.83|9499.87|9463.87|238
1592293200000|2020-06-16 07:40:00|9509.1|9473.1|9508.96|9472.96|9509.39|9473.39|9507.3|9471.3|114
1592293500000|2020-06-16 07:45:00|9508.98|9472.98|9528.38|9492.38|9529.01|9493.01|9508.05|9472.05|110
1592293800000|2020-06-16 07:50:00|9528.63|9492.63|9525.7|9489.7|9530.69|9494.69|9524.76|9488.76|102
1592294100000|2020-06-16 07:55:00|9525.8|9489.8|9518.61|9482.61|9528.93|9492.93|9518.21|9482.21|75
1592294400000|2020-06-16 08:00:00|9518.41|9482.41|9493.35|9457.35|9518.41|9482.41|9491.54|9455.54|171
1592294700000|2020-06-16 08:05:00|9494.81|9458.81|9496.44|9460.44|9499.75|9463.75|9492.5|9456.5|83
1592295000000|2020-06-16 08:10:00|9494.79|9458.79|9499.34|9463.34|9500.52|9464.52|9490.01|9454.01|113
1592295300000|2020-06-16 08:15:00|9499.65|9463.65|9491.34|9455.34|9500.43|9464.43|9491.34|9455.34|157
1592295600000|2020-06-16 08:20:00|9491.33|9455.33|9489.12|9453.12|9491.8|9455.8|9484|9448|221
1592295900000|2020-06-16 08:25:00|9488.99|9452.99|9495|9459|9495.7|9459.7|9487.11|9451.11|185
1592296200000|2020-06-16 08:30:00|9496.1|9460.1|9502.64|9466.64|9503.48|9467.48|9496.1|9460.1|173
1592296500000|2020-06-16 08:35:00|9502.62|9466.62|9507.38|9471.38|9512.88|9476.88|9502.54|9466.54|211
1592296800000|2020-06-16 08:40:00|9507.29|9471.29|9511.34|9475.34|9518.5|9482.5|9506.48|9470.48|201
1592297100000|2020-06-16 08:45:00|9511.32|9475.32|9499.48|9463.48|9512.32|9476.32|9498.23|9462.23|135
1592297400000|2020-06-16 08:50:00|9499.53|9463.53|9504.4|9468.4|9504.84|9468.84|9499.02|9463.02|89
1592297700000|2020-06-16 08:55:00|9504.43|9468.43|9512.14|9476.14|9514.3|9478.3|9504.3|9468.3|181
1592298000000|2020-06-16 09:00:00|9512.1|9476.1|9517.84|9481.84|9518.15|9482.15|9510.08|9474.08|183
1592298300000|2020-06-16 09:05:00|9517.61|9481.61|9543.17|9507.17|9548.53|9512.53|9516.54|9480.54|350
1592298600000|2020-06-16 09:10:00|9543.15|9507.15|9551.52|9515.52|9552.69|9516.69|9541.88|9505.88|283
1592298900000|2020-06-16 09:15:00|9551.58|9515.58|9547.82|9511.82|9551.58|9515.58|9543.86|9507.86|233
1592299200000|2020-06-16 09:20:00|9547.87|9511.87|9537.5|9501.5|9548.34|9512.34|9535.18|9499.18|143
1592299500000|2020-06-16 09:25:00|9537.36|9501.36|9540.27|9504.27|9545.23|9509.23|9537.14|9501.14|144
1592299800000|2020-06-16 09:30:00|9538.29|9502.29|9528.35|9492.35|9540.6|9504.6|9528.35|9492.35|80
1592300100000|2020-06-16 09:35:00|9525.6|9489.6|9510.57|9474.57|9527.28|9491.28|9507.63|9471.63|174
1592300400000|2020-06-16 09:40:00|9510.47|9474.47|9512.86|9476.86|9515.46|9479.46|9508.55|9472.55|231
1592300700000|2020-06-16 09:45:00|9512.89|9476.89|9510.35|9474.35|9513.27|9477.27|9506.45|9470.45|188
1592301000000|2020-06-16 09:50:00|9510.4|9474.4|9508.01|9472.01|9511.29|9475.29|9507.05|9471.05|148
1592301300000|2020-06-16 09:55:00|9508.11|9472.11|9521.41|9485.41|9521.96|9485.96|9507.73|9471.73|140
1592301600000|2020-06-16 10:00:00|9521.64|9485.64|9527.87|9491.87|9532.49|9496.49|9521.49|9485.49|138
1592301900000|2020-06-16 10:05:00|9527.93|9491.93|9529.95|9493.95|9530.22|9494.22|9521.92|9485.92|151
1592302200000|2020-06-16 10:10:00|9529.93|9493.93|9542.66|9506.66|9546.32|9510.32|9529.54|9493.54|254
1592302500000|2020-06-16 10:15:00|9542.63|9506.63|9540.31|9504.31|9545.27|9509.27|9538|9502|233
1592302800000|2020-06-16 10:20:00|9540.18|9504.18|9531.67|9495.67|9540.18|9504.18|9531.38|9495.38|167
1592303100000|2020-06-16 10:25:00|9531.54|9495.54|9533.37|9497.37|9535.11|9499.11|9531.51|9495.51|154
1592303400000|2020-06-16 10:30:00|9533.4|9497.4|9541.11|9505.11|9542.96|9506.96|9531.02|9495.02|170
1592303700000|2020-06-16 10:35:00|9541.13|9505.13|9541.41|9505.41|9542.51|9506.51|9539.1|9503.1|99
1592304000000|2020-06-16 10:40:00|9538.94|9502.94|9543.37|9507.37|9543.37|9507.37|9538.63|9502.63|91
1592304300000|2020-06-16 10:45:00|9543.3|9507.3|9544.11|9508.11|9544.34|9508.34|9539.58|9503.58|92
1592304600000|2020-06-16 10:50:00|9544.04|9508.04|9554.64|9518.64|9555.34|9519.34|9542.38|9506.38|151
1592304900000|2020-06-16 10:55:00|9554.57|9518.57|9547.97|9511.97|9557.64|9521.64|9546.07|9510.07|151
1592305200000|2020-06-16 11:00:00|9547.76|9511.76|9542.85|9506.85|9548.72|9512.72|9540.02|9504.02|163
1592305500000|2020-06-16 11:05:00|9542.84|9506.84|9543.88|9507.88|9543.88|9507.88|9534.08|9498.08|162
1592305800000|2020-06-16 11:10:00|9543.42|9507.42|9546.28|9510.28|9547.25|9511.25|9543.11|9507.11|122
1592306100000|2020-06-16 11:15:00|9546.34|9510.34|9527.42|9491.42|9546.62|9510.62|9527.05|9491.05|178
1592306400000|2020-06-16 11:20:00|9527.64|9491.64|9524.52|9488.52|9530.31|9494.31|9522.75|9486.75|154
1592306700000|2020-06-16 11:25:00|9524.51|9488.51|9511.04|9475.04|9524.51|9488.51|9508.7|9472.7|212
1592307000000|2020-06-16 11:30:00|9510.8|9474.8|9508.07|9472.07|9511.51|9475.51|9508.01|9472.01|197
1592307300000|2020-06-16 11:35:00|9508.01|9472.01|9517.48|9481.48|9518.42|9482.42|9505.96|9469.96|244
1592307600000|2020-06-16 11:40:00|9517.5|9481.5|9524.7|9488.7|9525.21|9489.21|9517.5|9481.5|214
1592307900000|2020-06-16 11:45:00|9524.64|9488.64|9522.11|9486.11|9525.71|9489.71|9519.88|9483.88|112
1592308200000|2020-06-16 11:50:00|9522.06|9486.06|9535.39|9499.39|9535.39|9499.39|9521.99|9485.99|167
1592308500000|2020-06-16 11:55:00|9535.38|9499.38|9527.06|9491.06|9535.39|9499.39|9526.63|9490.63|175
1592308800000|2020-06-16 12:00:00|9527.73|9491.73|9530.15|9494.15|9531.06|9495.06|9513.5|9477.5|236
1592309100000|2020-06-16 12:05:00|9530.04|9494.04|9530.81|9494.81|9536.02|9500.02|9528.71|9492.71|284
1592309400000|2020-06-16 12:10:00|9530.78|9494.78|9535.61|9499.61|9535.69|9499.69|9530.72|9494.72|245
1592309700000|2020-06-16 12:15:00|9535.38|9499.38|9512.64|9476.64|9535.42|9499.42|9499.38|9463.38|542
1592310000000|2020-06-16 12:20:00|9512.63|9476.63|9511.72|9475.72|9515.92|9479.92|9509.86|9473.86|544
1592310300000|2020-06-16 12:25:00|9511.79|9475.79|9511.77|9475.77|9522.49|9486.49|9510.14|9474.14|364
1592310600000|2020-06-16 12:30:00|9511.72|9475.72|9529.97|9493.97|9530.44|9494.44|9509.99|9473.99|299
1592310900000|2020-06-16 12:35:00|9529.84|9493.84|9551.03|9515.03|9552.95|9516.95|9527.38|9491.38|339
1592311200000|2020-06-16 12:40:00|9551.02|9515.02|9559.31|9523.31|9559.31|9523.31|9549.73|9513.73|235
1592311500000|2020-06-16 12:45:00|9558.97|9522.97|9543.8|9507.8|9561.94|9525.94|9543.8|9507.8|219
1592311800000|2020-06-16 12:50:00|9543.75|9507.75|9557.4|9521.4|9557.97|9521.97|9543.27|9507.27|205
1592312100000|2020-06-16 12:55:00|9557.99|9521.99|9586.55|9550.55|9595.58|9559.58|9557.99|9521.99|409
1592312400000|2020-06-16 13:00:00|9586.54|9550.54|9574.5|9538.5|9587.1|9551.1|9572.3|9536.3|390
1592312700000|2020-06-16 13:05:00|9573.79|9537.79|9593.41|9557.41|9593.41|9557.41|9568.04|9532.04|329
1592313000000|2020-06-16 13:10:00|9593.24|9557.24|9530.99|9494.99|9607.54|9571.54|9530.7|9494.7|511
1592313300000|2020-06-16 13:15:00|9530.8|9494.8|9531.94|9495.94|9534.59|9498.59|9519.01|9483.01|402
1592313600000|2020-06-16 13:20:00|9531.75|9495.75|9545.98|9509.98|9547.3|9511.3|9531.38|9495.38|246
1592313900000|2020-06-16 13:25:00|9546|9510|9544.07|9508.07|9546.5|9510.5|9541.21|9505.21|213
1592314200000|2020-06-16 13:30:00|9543.87|9507.87|9523.38|9487.38|9544.07|9508.07|9522.77|9486.77|142
1592314500000|2020-06-16 13:35:00|9523.34|9487.34|9537.31|9501.31|9537.59|9501.59|9518.3|9482.3|269
1592314800000|2020-06-16 13:40:00|9536.02|9500.02|9560.86|9524.86|9564.06|9528.06|9534.46|9498.46|216
1592315100000|2020-06-16 13:45:00|9560.84|9524.84|9561.95|9525.95|9571|9535|9560.77|9524.77|285
1592315400000|2020-06-16 13:50:00|9562.28|9526.28|9550.74|9514.74|9563.01|9527.01|9547|9511|187
1592315700000|2020-06-16 13:55:00|9550.71|9514.71|9557.65|9521.65|9559.05|9523.05|9550.71|9514.71|131
1592316000000|2020-06-16 14:00:00|9557.68|9521.68|9552.91|9516.91|9557.78|9521.78|9545.7|9509.7|167
1592316300000|2020-06-16 14:05:00|9552.9|9516.9|9553.32|9517.32|9562.26|9526.26|9551.53|9515.53|264
1592316600000|2020-06-16 14:10:00|9553.27|9517.27|9546.69|9510.69|9553.51|9517.51|9545.66|9509.66|169
1592316900000|2020-06-16 14:15:00|9546.58|9510.58|9546.31|9510.31|9547.83|9511.83|9540.84|9504.84|157
1592317200000|2020-06-16 14:20:00|9546.35|9510.35|9525.51|9489.51|9546.35|9510.35|9520.8|9484.8|314
1592317500000|2020-06-16 14:25:00|9525.5|9489.5|9533.02|9497.02|9533.13|9497.13|9524.34|9488.34|277
1592317800000|2020-06-16 14:30:00|9532.98|9496.98|9526.27|9490.27|9533.05|9497.05|9523.3|9487.3|207
1592318100000|2020-06-16 14:35:00|9526.29|9490.29|9510.34|9474.34|9526.29|9490.29|9500.94|9464.94|348
1592318400000|2020-06-16 14:40:00|9510.91|9474.91|9478|9442|9512.04|9476.04|9463.08|9427.08|503
1592318700000|2020-06-16 14:45:00|9478.08|9442.08|9500.13|9464.13|9501.28|9465.28|9476.83|9440.83|416
1592319000000|2020-06-16 14:50:00|9500.26|9464.26|9466.19|9430.19|9501.51|9465.51|9454.6|9418.6|435
1592319300000|2020-06-16 14:55:00|9466.61|9430.61|9454.8|9418.8|9472.26|9436.26|9449.1|9413.1|473
1592319600000|2020-06-16 15:00:00|9455.17|9419.17|9455.79|9419.79|9457.49|9421.49|9423.58|9387.58|551
1592319900000|2020-06-16 15:05:00|9456.7|9420.7|9468.71|9432.71|9468.71|9432.71|9455.53|9419.53|287
1592320200000|2020-06-16 15:10:00|9468.33|9432.33|9461.85|9425.85|9468.71|9432.71|9456.32|9420.32|238
1592320500000|2020-06-16 15:15:00|9461.95|9425.95|9469.64|9433.64|9486.01|9450.01|9461.85|9425.85|262
1592320800000|2020-06-16 15:20:00|9469.37|9433.37|9478.9|9442.9|9479.04|9443.04|9465.55|9429.55|157
1592321100000|2020-06-16 15:25:00|9478.66|9442.66|9463.45|9427.45|9478.66|9442.66|9463.13|9427.13|228
1592321400000|2020-06-16 15:30:00|9463.09|9427.09|9473|9437|9477.82|9441.82|9458.68|9422.68|220
1592321700000|2020-06-16 15:35:00|9471.43|9435.43|9469.1|9433.1|9477.25|9441.25|9460.88|9424.88|168
1592322000000|2020-06-16 15:40:00|9469.08|9433.08|9475.58|9439.58|9477.22|9441.22|9464.34|9428.34|325
1592322300000|2020-06-16 15:45:00|9475.43|9439.43|9475.08|9439.08|9482.41|9446.41|9473.78|9437.78|219
1592322600000|2020-06-16 15:50:00|9475.78|9439.78|9458.57|9422.57|9479.52|9443.52|9456.91|9420.91|282
1592322900000|2020-06-16 15:55:00|9458.43|9422.43|9465.36|9429.36|9465.37|9429.37|9457.76|9421.76|139
1592323200000|2020-06-16 16:00:00|9465.34|9429.34|9462.55|9426.55|9473.92|9437.92|9459.95|9423.95|194
1592323500000|2020-06-16 16:05:00|9462.08|9426.08|9453.05|9417.05|9463.82|9427.82|9452.8|9416.8|205
1592323800000|2020-06-16 16:10:00|9455.3|9419.3|9470.03|9434.03|9470.03|9434.03|9452.72|9416.72|190
1592324100000|2020-06-16 16:15:00|9473.02|9437.02|9479.71|9443.71|9482.86|9446.86|9472.77|9436.77|240
1592324400000|2020-06-16 16:20:00|9479.69|9443.69|9498.69|9462.69|9500.8|9464.8|9479.69|9443.69|297
1592324700000|2020-06-16 16:25:00|9498.01|9462.01|9498.97|9462.97|9506.59|9470.59|9497.32|9461.32|207
1592325000000|2020-06-16 16:30:00|9498.96|9462.96|9505.13|9469.13|9511.12|9475.12|9494.75|9458.75|185
1592325300000|2020-06-16 16:35:00|9505.27|9469.27|9522.11|9486.11|9522.11|9486.11|9505.27|9469.27|252
1592325600000|2020-06-16 16:40:00|9522.09|9486.09|9520.62|9484.62|9525.93|9489.93|9517.9|9481.9|215
1592325900000|2020-06-16 16:45:00|9521.51|9485.51|9517.56|9481.56|9523.21|9487.21|9513.88|9477.88|170
1592326200000|2020-06-16 16:50:00|9518.44|9482.44|9513.96|9477.96|9520.27|9484.27|9513.38|9477.38|93
1592326500000|2020-06-16 16:55:00|9513.55|9477.55|9509.68|9473.68|9513.55|9477.55|9504.01|9468.01|264
1592326800000|2020-06-16 17:00:00|9509.65|9473.65|9507.94|9471.94|9510.13|9474.13|9504.88|9468.88|125
1592327100000|2020-06-16 17:05:00|9507.76|9471.76|9515.24|9479.24|9517.87|9481.87|9503.69|9467.69|175
1592327400000|2020-06-16 17:10:00|9515.21|9479.21|9514.22|9478.22|9517.84|9481.84|9508.06|9472.06|160
1592327700000|2020-06-16 17:15:00|9513.73|9477.73|9513.77|9477.77|9516.07|9480.07|9512.25|9476.25|103
1592328000000|2020-06-16 17:20:00|9513.84|9477.84|9500.69|9464.69|9514.24|9478.24|9500.38|9464.38|179
1592328300000|2020-06-16 17:25:00|9500.7|9464.7|9490.36|9454.36|9501.07|9465.07|9488.49|9452.49|171
1592328600000|2020-06-16 17:30:00|9490.31|9454.31|9488.13|9452.13|9495.31|9459.31|9488.13|9452.13|201
1592328900000|2020-06-16 17:35:00|9488.19|9452.19|9484.19|9448.19|9488.97|9452.97|9483.88|9447.88|53
1592329200000|2020-06-16 17:40:00|9484.14|9448.14|9494.93|9458.93|9495.45|9459.45|9484.14|9448.14|32
1592329500000|2020-06-16 17:45:00|9495.88|9459.88|9487.2|9451.2|9497.23|9461.23|9486.3|9450.3|134
1592329800000|2020-06-16 17:50:00|9487.25|9451.25|9482.68|9446.68|9491.7|9455.7|9477.55|9441.55|118
1592330100000|2020-06-16 17:55:00|9482.65|9446.65|9487.75|9451.75|9488.78|9452.78|9482.23|9446.23|227
1592330400000|2020-06-16 18:00:00|9487.78|9451.78|9483.3|9447.3|9494.59|9458.59|9481.37|9445.37|251
1592330700000|2020-06-16 18:05:00|9483.6|9447.6|9479.57|9443.57|9486.07|9450.07|9475.02|9439.02|172
1592331000000|2020-06-16 18:10:00|9478.75|9442.75|9492.73|9456.73|9493.56|9457.56|9477.64|9441.64|208
1592331300000|2020-06-16 18:15:00|9493.56|9457.56|9523.72|9487.72|9524.07|9488.07|9492.72|9456.72|325
1592331600000|2020-06-16 18:20:00|9523.75|9487.75|9511.65|9475.65|9523.75|9487.75|9507.97|9471.97|334
1592331900000|2020-06-16 18:25:00|9511.63|9475.63|9518.79|9482.79|9520.33|9484.33|9511.63|9475.63|244
1592332200000|2020-06-16 18:30:00|9519.41|9483.41|9517.95|9481.95|9528.37|9492.37|9514.97|9478.97|231
1592332500000|2020-06-16 18:35:00|9517.94|9481.94|9518.46|9482.46|9518.9|9482.9|9514.25|9478.25|361
1592332800000|2020-06-16 18:40:00|9518.57|9482.57|9512.51|9476.51|9519.2|9483.2|9511.74|9475.74|442
1592333100000|2020-06-16 18:45:00|9512.5|9476.5|9509.03|9473.03|9513.39|9477.39|9506.25|9470.25|141
1592333400000|2020-06-16 18:50:00|9509|9473|9510.78|9474.78|9513.76|9477.76|9508.01|9472.01|183
1592333700000|2020-06-16 18:55:00|9510.51|9474.51|9513.82|9477.82|9514.34|9478.34|9507.45|9471.45|152
1592334000000|2020-06-16 19:00:00|9514.35|9478.35|9504.63|9468.63|9514.47|9478.47|9504.31|9468.31|222
1592334300000|2020-06-16 19:05:00|9505.46|9469.46|9501.22|9465.22|9511.48|9475.48|9500.1|9464.1|252
1592334600000|2020-06-16 19:10:00|9501.3|9465.3|9513.28|9477.28|9514.19|9478.19|9500.99|9464.99|151
1592334900000|2020-06-16 19:15:00|9512.17|9476.17|9494.92|9458.92|9512.29|9476.29|9494.92|9458.92|331
1592335200000|2020-06-16 19:20:00|9494.93|9458.93|9511.07|9475.07|9511.07|9475.07|9494.93|9458.93|151
1592335500000|2020-06-16 19:25:00|9511.1|9475.1|9510.4|9474.4|9515.32|9479.32|9508.77|9472.77|200
1592335800000|2020-06-16 19:30:00|9510.83|9474.83|9519.87|9483.87|9522.68|9486.68|9509.74|9473.74|193
1592336100000|2020-06-16 19:35:00|9519.9|9483.9|9511.37|9475.37|9520.61|9484.61|9510.56|9474.56|286
1592336400000|2020-06-16 19:40:00|9511.78|9475.78|9516.23|9480.23|9518.78|9482.78|9510.37|9474.37|202
1592336700000|2020-06-16 19:45:00|9515.13|9479.13|9520.04|9484.04|9522.67|9486.67|9515.13|9479.13|134
1592337000000|2020-06-16 19:50:00|9519.97|9483.97|9511.35|9475.35|9523.56|9487.56|9508.82|9472.82|379
1592337300000|2020-06-16 19:55:00|9511.64|9475.64|9522.32|9486.32|9522.32|9486.32|9508.59|9472.59|285
1592337600000|2020-06-16 20:00:00|9522.38|9486.38|9516.51|9480.51|9523.5|9487.5|9514.21|9478.21|231
1592337900000|2020-06-16 20:05:00|9516.15|9480.15|9514.59|9478.59|9516.15|9480.15|9513.37|9477.37|53
1592338200000|2020-06-16 20:10:00|9514.7|9478.7|9521.39|9485.39|9521.48|9485.48|9513.85|9477.85|107
1592338500000|2020-06-16 20:15:00|9521.53|9485.53|9511.5|9475.5|9522.24|9486.24|9511.25|9475.25|184
1592338800000|2020-06-16 20:20:00|9511.23|9475.23|9510.78|9474.78|9511.88|9475.88|9510.75|9474.75|185
1592339100000|2020-06-16 20:25:00|9510.88|9474.88|9507.04|9471.04|9511.69|9475.69|9506.69|9470.69|217
1592339400000|2020-06-16 20:30:00|9506.9|9470.9|9505.63|9469.63|9506.9|9470.9|9504.14|9468.14|191
1592339700000|2020-06-16 20:35:00|9505.4|9469.4|9510.8|9474.8|9511.06|9475.06|9504.47|9468.47|118
1592340000000|2020-06-16 20:40:00|9510.75|9474.75|9514.68|9478.68|9514.68|9478.68|9510.44|9474.44|62
1592340300000|2020-06-16 20:45:00|9514.51|9478.51|9516.02|9480.02|9516.37|9480.37|9513.99|9477.99|25
1592340600000|2020-06-16 20:50:00|9516.04|9480.04|9513.15|9477.15|9516.45|9480.45|9513.13|9477.13|98
1592340900000|2020-06-16 20:55:00|9513.57|9477.57|9512.79|9476.79|9514.34|9478.34|9510.95|9474.95|137
1592341200000|2020-06-16 21:00:00|9512.57|9476.57|9514.55|9478.55|9515.28|9479.28|9512.28|9476.28|159
1592341500000|2020-06-16 21:05:00|9514.85|9478.85|9516.04|9480.04|9516.28|9480.28|9514.6|9478.6|67
1592341800000|2020-06-16 21:10:00|9515.75|9479.75|9522.2|9486.2|9522.7|9486.7|9515.75|9479.75|123
1592342100000|2020-06-16 21:15:00|9522.21|9486.21|9541.36|9505.36|9541.47|9505.47|9522.03|9486.03|143
1592342400000|2020-06-16 21:20:00|9541.35|9505.35|9538.63|9502.63|9542.1|9506.1|9535.35|9499.35|310
1592342700000|2020-06-16 21:25:00|9538.84|9502.84|9539.37|9503.37|9539.56|9503.56|9534.93|9498.93|112
1592343000000|2020-06-16 21:30:00|9539.57|9503.57|9541.82|9505.82|9543.38|9507.38|9539.17|9503.17|93
1592343300000|2020-06-16 21:35:00|9541.81|9505.81|9541.62|9505.62|9542.23|9506.23|9540.26|9504.26|165
1592343600000|2020-06-16 21:40:00|9542|9506|9547.24|9511.24|9547.5|9511.5|9542|9506|60
1592343900000|2020-06-16 21:45:00|9546.87|9510.87|9522.73|9486.73|9547.75|9511.75|9522.14|9486.14|381
1592344200000|2020-06-16 21:50:00|9522.24|9486.24|9529.98|9493.98|9531.83|9495.83|9519.01|9483.01|267
1592344500000|2020-06-16 21:55:00|9530.05|9494.05|9524.49|9488.49|9530.06|9494.06|9524.21|9488.21|492
1592344800000|2020-06-16 22:00:00|9524.43|9488.43|9529.43|9493.43|9529.43|9493.43|9520.88|9484.88|386
1592345100000|2020-06-16 22:05:00|9529.42|9493.42|9520.03|9484.03|9529.46|9493.46|9519.95|9483.95|526
1592345400000|2020-06-16 22:10:00|9519.97|9483.97|9519.79|9483.79|9520.08|9484.08|9515.54|9479.54|230
1592345700000|2020-06-16 22:15:00|9519.49|9483.49|9518.93|9482.93|9522.3|9486.3|9518.09|9482.09|219
1592346000000|2020-06-16 22:20:00|9518.35|9482.35|9513.55|9477.55|9519.12|9483.12|9512.74|9476.74|356
1592346300000|2020-06-16 22:25:00|9513.66|9477.66|9518.46|9482.46|9518.46|9482.46|9513.53|9477.53|113
1592346600000|2020-06-16 22:30:00|9518.59|9482.59|9520.1|9484.1|9521.52|9485.52|9517.35|9481.35|224
1592346900000|2020-06-16 22:35:00|9520.11|9484.11|9535.04|9499.04|9535.12|9499.12|9520.1|9484.1|213
1592347200000|2020-06-16 22:40:00|9535.09|9499.09|9537.09|9501.09|9540.34|9504.34|9535.06|9499.06|180
1592347500000|2020-06-16 22:45:00|9534.97|9498.97|9535.37|9499.37|9537.74|9501.74|9531.76|9495.76|282
1592347800000|2020-06-16 22:50:00|9535.3|9499.3|9539.26|9503.26|9539.88|9503.88|9534.71|9498.71|98
1592348100000|2020-06-16 22:55:00|9539.44|9503.44|9541.62|9505.62|9541.73|9505.73|9538.09|9502.09|234
1592348400000|2020-06-16 23:00:00|9541.81|9505.81|9536.8|9500.8|9542.08|9506.08|9535.06|9499.06|101
1592348700000|2020-06-16 23:05:00|9537.08|9501.08|9529.72|9493.72|9537.58|9501.58|9529.52|9493.52|259
1592349000000|2020-06-16 23:10:00|9529.48|9493.48|9528.85|9492.85|9529.78|9493.78|9523.85|9487.85|390
1592349300000|2020-06-16 23:15:00|9528.93|9492.93|9528.59|9492.59|9528.96|9492.96|9525.74|9489.74|296
1592349600000|2020-06-16 23:20:00|9528.64|9492.64|9535.77|9499.77|9535.77|9499.77|9526.88|9490.88|212
1592349900000|2020-06-16 23:25:00|9535.17|9499.17|9537.07|9501.07|9537.51|9501.51|9533.38|9497.38|96
1592350200000|2020-06-16 23:30:00|9537.13|9501.13|9539.23|9503.23|9546.84|9510.84|9537.06|9501.06|296
1592350500000|2020-06-16 23:35:00|9539.24|9503.24|9531.21|9495.21|9540.87|9504.87|9528.47|9492.47|204
1592350800000|2020-06-16 23:40:00|9531.3|9495.3|9539.94|9503.94|9539.94|9503.94|9529.95|9493.95|226
1592351100000|2020-06-16 23:45:00|9540.14|9504.14|9546.5|9510.5|9553.82|9517.82|9540.14|9504.14|203
1592351400000|2020-06-16 23:50:00|9546.75|9510.75|9542.05|9506.05|9546.99|9510.99|9535.99|9499.99|218
1592351700000|2020-06-16 23:55:00|9540.55|9504.55|9545.75|9509.75|9545.75|9509.75|9539.6|9503.6|186
1592352000000|2020-06-17 00:00:00|9546.35|9510.35|9542.6|9506.6|9551.9|9515.9|9538.5|9502.5|243
1592352300000|2020-06-17 00:05:00|9542.58|9506.58|9537.86|9501.86|9544.15|9508.15|9536.34|9500.34|266
1592352600000|2020-06-17 00:10:00|9537.84|9501.84|9537.19|9501.19|9540.68|9504.68|9534.95|9498.95|242
1592352900000|2020-06-17 00:15:00|9537.23|9501.23|9529.24|9493.24|9538.77|9502.77|9527.64|9491.64|350
1592353200000|2020-06-17 00:20:00|9529.18|9493.18|9520.75|9484.75|9531.03|9495.03|9515.31|9479.31|253
1592353500000|2020-06-17 00:25:00|9520.9|9484.9|9513.12|9477.12|9523.25|9487.25|9513.02|9477.02|107
1592353800000|2020-06-17 00:30:00|9513.27|9477.27|9503.36|9467.36|9513.27|9477.27|9500.96|9464.96|210
1592354100000|2020-06-17 00:35:00|9503.33|9467.33|9506.3|9470.3|9506.97|9470.97|9499.77|9463.77|200
1592354400000|2020-06-17 00:40:00|9507.18|9471.18|9510.98|9474.98|9513.58|9477.58|9505.87|9469.87|212
1592354700000|2020-06-17 00:45:00|9511.13|9475.13|9501.75|9465.75|9511.8|9475.8|9501.63|9465.63|139
1592355000000|2020-06-17 00:50:00|9501.63|9465.63|9502.97|9466.97|9503.56|9467.56|9498.88|9462.88|130
1592355300000|2020-06-17 00:55:00|9502.92|9466.92|9498.58|9462.58|9504|9468|9497.96|9461.96|170
1592355600000|2020-06-17 01:00:00|9498.67|9462.67|9494.5|9458.5|9498.76|9462.76|9493.44|9457.44|149
1592355900000|2020-06-17 01:05:00|9494.61|9458.61|9500.82|9464.82|9501.71|9465.71|9492.71|9456.71|140
1592356200000|2020-06-17 01:10:00|9500.92|9464.92|9500.73|9464.73|9502.55|9466.55|9499.92|9463.92|75
1592356500000|2020-06-17 01:15:00|9500.32|9464.32|9502.05|9466.05|9503.12|9467.12|9497.54|9461.54|71
1592356800000|2020-06-17 01:20:00|9500.05|9464.05|9498.89|9462.89|9500.25|9464.25|9496.6|9460.6|46
1592357100000|2020-06-17 01:25:00|9498.42|9462.42|9495.8|9459.8|9499.19|9463.19|9494.9|9458.9|265
1592357400000|2020-06-17 01:30:00|9495.74|9459.74|9479.12|9443.12|9495.8|9459.8|9478.05|9442.05|227
1592357700000|2020-06-17 01:35:00|9479.1|9443.1|9487.82|9451.82|9489.28|9453.28|9478.9|9442.9|179
1592358000000|2020-06-17 01:40:00|9487.85|9451.85|9488.6|9452.6|9488.6|9452.6|9485.66|9449.66|267
1592358300000|2020-06-17 01:45:00|9488.62|9452.62|9485.99|9449.99|9491.34|9455.34|9485.94|9449.94|199
1592358600000|2020-06-17 01:50:00|9485.97|9449.97|9473.05|9437.05|9485.97|9449.97|9471.94|9435.94|321
1592358900000|2020-06-17 01:55:00|9473.04|9437.04|9472.38|9436.38|9476.45|9440.45|9471.52|9435.52|235
1592359200000|2020-06-17 02:00:00|9473.2|9437.2|9484.94|9448.94|9486.44|9450.44|9466.77|9430.77|268
1592359500000|2020-06-17 02:05:00|9484.89|9448.89|9492.99|9456.99|9493.37|9457.37|9482.99|9446.99|178
1592359800000|2020-06-17 02:10:00|9492.85|9456.85|9496.99|9460.99|9497.96|9461.96|9489.61|9453.61|182
1592360100000|2020-06-17 02:15:00|9497|9461|9490.7|9454.7|9498.08|9462.08|9488.63|9452.63|248
1592360400000|2020-06-17 02:20:00|9490.9|9454.9|9485.03|9449.03|9491.73|9455.73|9483.86|9447.86|175
1592360700000|2020-06-17 02:25:00|9484.75|9448.75|9486.98|9450.98|9487.35|9451.35|9483.56|9447.56|183
1592361000000|2020-06-17 02:30:00|9486.99|9450.99|9477.65|9441.65|9486.99|9450.99|9477.35|9441.35|159
1592361300000|2020-06-17 02:35:00|9477.35|9441.35|9471.97|9435.97|9480.63|9444.63|9471.48|9435.48|194
1592361600000|2020-06-17 02:40:00|9471.56|9435.56|9454.8|9418.8|9472.1|9436.1|9453.16|9417.16|223
1592361900000|2020-06-17 02:45:00|9455.85|9419.85|9451.23|9415.23|9456.03|9420.03|9450.12|9414.12|162
1592362200000|2020-06-17 02:50:00|9451.65|9415.65|9462.21|9426.21|9463.88|9427.88|9451.65|9415.65|223
1592362500000|2020-06-17 02:55:00|9462.36|9426.36|9460.48|9424.48|9463|9427|9459.78|9423.78|164
1592362800000|2020-06-17 03:00:00|9460.68|9424.68|9446.43|9410.43|9460.69|9424.69|9445.84|9409.84|88
1592363100000|2020-06-17 03:05:00|9445.92|9409.92|9442.19|9406.19|9447.21|9411.21|9441.64|9405.64|142
1592363400000|2020-06-17 03:10:00|9442.1|9406.1|9450.3|9414.3|9450.51|9414.51|9441.57|9405.57|129
1592363700000|2020-06-17 03:15:00|9450.84|9414.84|9461.3|9425.3|9465.18|9429.18|9450.84|9414.84|164
1592364000000|2020-06-17 03:20:00|9461.29|9425.29|9467.35|9431.35|9469.54|9433.54|9457.04|9421.04|119
1592364300000|2020-06-17 03:25:00|9467.28|9431.28|9467.43|9431.43|9474.64|9438.64|9467.23|9431.23|155
1592364600000|2020-06-17 03:30:00|9467.47|9431.47|9467.54|9431.54|9467.72|9431.72|9462.25|9426.25|161
1592364900000|2020-06-17 03:35:00|9467.56|9431.56|9475.36|9439.36|9477.7|9441.7|9467.01|9431.01|128
1592365200000|2020-06-17 03:40:00|9476.45|9440.45|9478.3|9442.3|9478.3|9442.3|9471.43|9435.43|144
1592365500000|2020-06-17 03:45:00|9477.96|9441.96|9476.1|9440.1|9480.24|9444.24|9473.53|9437.53|146
1592365800000|2020-06-17 03:50:00|9475.62|9439.62|9474.11|9438.11|9475.68|9439.68|9473.41|9437.41|82
1592366100000|2020-06-17 03:55:00|9473.53|9437.53|9472.64|9436.64|9477.26|9441.26|9471.9|9435.9|140
1592366400000|2020-06-17 04:00:00|9473.42|9437.42|9469.36|9433.36|9473.48|9437.48|9460.31|9424.31|209
1592366700000|2020-06-17 04:05:00|9468.53|9432.53|9478.02|9442.02|9480.57|9444.57|9467.17|9431.17|196
1592367000000|2020-06-17 04:10:00|9478.43|9442.43|9482.02|9446.02|9485.49|9449.49|9478.25|9442.25|158
1592367300000|2020-06-17 04:15:00|9482|9446|9479.23|9443.23|9483.33|9447.33|9476.38|9440.38|216
1592367600000|2020-06-17 04:20:00|9479.22|9443.22|9486.77|9450.77|9487.32|9451.32|9477.5|9441.5|141
1592367900000|2020-06-17 04:25:00|9486.58|9450.58|9479.02|9443.02|9486.82|9450.82|9478.13|9442.13|166
1592368200000|2020-06-17 04:30:00|9479.5|9443.5|9473.74|9437.74|9479.52|9443.52|9473.74|9437.74|94
1592368500000|2020-06-17 04:35:00|9472.84|9436.84|9487.36|9451.36|9488.41|9452.41|9472.22|9436.22|56
1592368800000|2020-06-17 04:40:00|9487.81|9451.81|9486.95|9450.95|9489.77|9453.77|9484.25|9448.25|107
1592369100000|2020-06-17 04:45:00|9485.01|9449.01|9484.29|9448.29|9488.36|9452.36|9484.22|9448.22|105
1592369400000|2020-06-17 04:50:00|9484.37|9448.37|9482.07|9446.07|9486.66|9450.66|9481.97|9445.97|74
1592369700000|2020-06-17 04:55:00|9481.64|9445.64|9477.48|9441.48|9481.64|9445.64|9477.12|9441.12|53
1592370000000|2020-06-17 05:00:00|9478.01|9442.01|9483.16|9447.16|9484.21|9448.21|9478.01|9442.01|123
1592370300000|2020-06-17 05:05:00|9483.08|9447.08|9489.05|9453.05|9491|9455|9482.63|9446.63|240
1592370600000|2020-06-17 05:10:00|9489.07|9453.07|9488.84|9452.84|9491.09|9455.09|9488.34|9452.34|143
1592370900000|2020-06-17 05:15:00|9488.86|9452.86|9486.17|9450.17|9490.27|9454.27|9481.2|9445.2|142
1592371200000|2020-06-17 05:20:00|9485.93|9449.93|9473.34|9437.34|9485.93|9449.93|9472.5|9436.5|226
1592371500000|2020-06-17 05:25:00|9473.31|9437.31|9461.85|9425.85|9473.31|9437.31|9461.73|9425.73|244
1592371800000|2020-06-17 05:30:00|9462.07|9426.07|9463.17|9427.17|9466.07|9430.07|9454.18|9418.18|158
1592372100000|2020-06-17 05:35:00|9462.7|9426.7|9467.73|9431.73|9467.73|9431.73|9462.7|9426.7|101
1592372400000|2020-06-17 05:40:00|9467.99|9431.99|9474.03|9438.03|9474.73|9438.73|9464.88|9428.88|97
1592372700000|2020-06-17 05:45:00|9474.13|9438.13|9460.54|9424.54|9474.13|9438.13|9454.31|9418.31|95
1592373000000|2020-06-17 05:50:00|9454.73|9418.73|9453.93|9417.93|9454.92|9418.92|9447.6|9411.6|168
1592373300000|2020-06-17 05:55:00|9454.04|9418.04|9457.93|9421.93|9460.38|9424.38|9453.9|9417.9|122
1592373600000|2020-06-17 06:00:00|9458.97|9422.97|9460.24|9424.24|9461.45|9425.45|9458|9422|85
1592373900000|2020-06-17 06:05:00|9460.21|9424.21|9455.09|9419.09|9460.21|9424.21|9449.5|9413.5|126
1592374200000|2020-06-17 06:10:00|9455.15|9419.15|9473.27|9437.27|9473.38|9437.38|9455.15|9419.15|150
1592374500000|2020-06-17 06:15:00|9473.37|9437.37|9476.27|9440.27|9482.6|9446.6|9473.37|9437.37|149
1592374800000|2020-06-17 06:20:00|9476.36|9440.36|9478.57|9442.57|9480.73|9444.73|9476.13|9440.13|171
1592375100000|2020-06-17 06:25:00|9478.59|9442.59|9486|9450|9486.12|9450.12|9478.57|9442.57|121
1592375400000|2020-06-17 06:30:00|9485.89|9449.89|9482.96|9446.96|9486.47|9450.47|9482.51|9446.51|127
1592375700000|2020-06-17 06:35:00|9482.84|9446.84|9493.09|9457.09|9494.17|9458.17|9482.76|9446.76|248
1592376000000|2020-06-17 06:40:00|9492.79|9456.79|9499.05|9463.05|9499.59|9463.59|9492.79|9456.79|186
1592376300000|2020-06-17 06:45:00|9499.54|9463.54|9499.87|9463.87|9502.7|9466.7|9495.34|9459.34|139
1592376600000|2020-06-17 06:50:00|9499.72|9463.72|9496.74|9460.74|9508.19|9472.19|9495.45|9459.45|259
1592376900000|2020-06-17 06:55:00|9496.32|9460.32|9491.78|9455.78|9496.74|9460.74|9490.86|9454.86|137
1592377200000|2020-06-17 07:00:00|9491.84|9455.84|9494.21|9458.21|9495.52|9459.52|9490.25|9454.25|110
1592377500000|2020-06-17 07:05:00|9494.09|9458.09|9495.9|9459.9|9495.91|9459.91|9492.63|9456.63|68
1592377800000|2020-06-17 07:10:00|9495.86|9459.86|9497.81|9461.81|9501.25|9465.25|9495.62|9459.62|118
1592378100000|2020-06-17 07:15:00|9498.68|9462.68|9498.96|9462.96|9499.3|9463.3|9494.67|9458.67|100
1592378400000|2020-06-17 07:20:00|9498.49|9462.49|9496.01|9460.01|9498.86|9462.86|9495.56|9459.56|81
1592378700000|2020-06-17 07:25:00|9494.1|9458.1|9501.94|9465.94|9503.03|9467.03|9491.15|9455.15|146
1592379000000|2020-06-17 07:30:00|9501.93|9465.93|9506.64|9470.64|9506.86|9470.86|9501.93|9465.93|71
1592379300000|2020-06-17 07:35:00|9506.83|9470.83|9504.79|9468.79|9507.5|9471.5|9503.91|9467.91|54
1592379600000|2020-06-17 07:40:00|9504.43|9468.43|9506.81|9470.81|9507.63|9471.63|9502.15|9466.15|90
1592379900000|2020-06-17 07:45:00|9507.18|9471.18|9537.19|9501.19|9542.02|9506.02|9506.9|9470.9|236
1592380200000|2020-06-17 07:50:00|9537.21|9501.21|9533.34|9497.34|9537.65|9501.65|9531|9495|183
1592380500000|2020-06-17 07:55:00|9533.33|9497.33|9525.95|9489.95|9533.37|9497.37|9525.8|9489.8|128
1592380800000|2020-06-17 08:00:00|9525.85|9489.85|9516.32|9480.32|9534.24|9498.24|9515.13|9479.13|114
1592381100000|2020-06-17 08:05:00|9516.23|9480.23|9516.56|9480.56|9517.35|9481.35|9511.96|9475.96|48
1592381400000|2020-06-17 08:10:00|9516.62|9480.62|9513.11|9477.11|9518.67|9482.67|9511.13|9475.13|66
1592381700000|2020-06-17 08:15:00|9514.48|9478.48|9517.66|9481.66|9517.66|9481.66|9511.55|9475.55|82
1592382000000|2020-06-17 08:20:00|9517.79|9481.79|9522.72|9486.72|9523.73|9487.73|9517.79|9481.79|147
1592382300000|2020-06-17 08:25:00|9522.74|9486.74|9517.09|9481.09|9523.48|9487.48|9516.35|9480.35|132
1592382600000|2020-06-17 08:30:00|9516.26|9480.26|9515.88|9479.88|9517.98|9481.98|9513.78|9477.78|89
1592382900000|2020-06-17 08:35:00|9514.89|9478.89|9517.49|9481.49|9517.67|9481.67|9507.1|9471.1|135
1592383200000|2020-06-17 08:40:00|9517.53|9481.53|9517.44|9481.44|9520.23|9484.23|9516.1|9480.1|134
1592383500000|2020-06-17 08:45:00|9517.48|9481.48|9518.82|9482.82|9520.86|9484.86|9516.82|9480.82|97
1592383800000|2020-06-17 08:50:00|9518.81|9482.81|9512.44|9476.44|9518.82|9482.82|9511.66|9475.66|98
1592384100000|2020-06-17 08:55:00|9512.46|9476.46|9510.01|9474.01|9513.68|9477.68|9508.58|9472.58|119
1592384400000|2020-06-17 09:00:00|9511.21|9475.21|9509.26|9473.26|9516.08|9480.08|9509.26|9473.26|110
1592384700000|2020-06-17 09:05:00|9507.73|9471.73|9504.88|9468.88|9507.73|9471.73|9504.88|9468.88|83
1592385000000|2020-06-17 09:10:00|9504.92|9468.92|9504.9|9468.9|9505.38|9469.38|9502.21|9466.21|94
1592385300000|2020-06-17 09:15:00|9504.75|9468.75|9500.96|9464.96|9504.75|9468.75|9499.44|9463.44|83
1592385600000|2020-06-17 09:20:00|9500.73|9464.73|9503.8|9467.8|9505.52|9469.52|9500.68|9464.68|59
1592385900000|2020-06-17 09:25:00|9504.19|9468.19|9502.03|9466.03|9504.19|9468.19|9499.75|9463.75|122
1592386200000|2020-06-17 09:30:00|9502.14|9466.14|9505.97|9469.97|9506.02|9470.02|9500.63|9464.63|75
1592386500000|2020-06-17 09:35:00|9506|9470|9505.99|9469.99|9506.08|9470.08|9504.68|9468.68|109
1592386800000|2020-06-17 09:40:00|9505.94|9469.94|9504.46|9468.46|9508.91|9472.91|9504.39|9468.39|53
1592387100000|2020-06-17 09:45:00|9504.52|9468.52|9499.4|9463.4|9504.58|9468.58|9498.23|9462.23|85
1592387400000|2020-06-17 09:50:00|9499.01|9463.01|9497.3|9461.3|9499.1|9463.1|9495.87|9459.87|100
1592387700000|2020-06-17 09:55:00|9495.13|9459.13|9492.89|9456.89|9498.05|9462.05|9491.24|9455.24|78
1592388000000|2020-06-17 10:00:00|9492.6|9456.6|9497.16|9461.16|9498.28|9462.28|9492.6|9456.6|57
1592388300000|2020-06-17 10:05:00|9497.55|9461.55|9496.51|9460.51|9499.1|9463.1|9495.46|9459.46|63
1592388600000|2020-06-17 10:10:00|9496.42|9460.42|9508.77|9472.77|9509.35|9473.35|9495.71|9459.71|109
1592388900000|2020-06-17 10:15:00|9508.78|9472.78|9508.49|9472.49|9510.47|9474.47|9505.56|9469.56|113
1592389200000|2020-06-17 10:20:00|9508.78|9472.78|9508.49|9472.49|9510.09|9474.09|9508.2|9472.2|120
1592389500000|2020-06-17 10:25:00|9508.52|9472.52|9507.23|9471.23|9508.79|9472.79|9507.17|9471.17|78
1592389800000|2020-06-17 10:30:00|9507.21|9471.21|9499.17|9463.17|9507.21|9471.21|9498.63|9462.63|156
1592390100000|2020-06-17 10:35:00|9498.98|9462.98|9497.28|9461.28|9499.72|9463.72|9496.69|9460.69|135
1592390400000|2020-06-17 10:40:00|9497.26|9461.26|9497.95|9461.95|9500.72|9464.72|9496.65|9460.65|228
1592390700000|2020-06-17 10:45:00|9497.93|9461.93|9498.08|9462.08|9499.03|9463.03|9497.11|9461.11|59
1592391000000|2020-06-17 10:50:00|9498.23|9462.23|9500.48|9464.48|9500.48|9464.48|9495.8|9459.8|54
1592391300000|2020-06-17 10:55:00|9500.47|9464.47|9499.58|9463.58|9501.57|9465.57|9498|9462|127
1592391600000|2020-06-17 11:00:00|9499.97|9463.97|9493.98|9457.98|9500.35|9464.35|9493.98|9457.98|123
1592391900000|2020-06-17 11:05:00|9492.3|9456.3|9488.89|9452.89|9492.69|9456.69|9487.33|9451.33|121
1592392200000|2020-06-17 11:10:00|9488.95|9452.95|9495.41|9459.41|9495.41|9459.41|9487.65|9451.65|106
1592392500000|2020-06-17 11:15:00|9495.53|9459.53|9503.93|9467.93|9505.54|9469.54|9495.53|9459.53|197
1592392800000|2020-06-17 11:20:00|9504.42|9468.42|9509.19|9473.19|9510.36|9474.36|9503.45|9467.45|142
1592393100000|2020-06-17 11:25:00|9509.2|9473.2|9517.53|9481.53|9517.53|9481.53|9507.95|9471.95|123
1592393400000|2020-06-17 11:30:00|9517.95|9481.95|9514.9|9478.9|9518.81|9482.81|9512.69|9476.69|122
1592393700000|2020-06-17 11:35:00|9515.2|9479.2|9506.19|9470.19|9515.2|9479.2|9506.13|9470.13|106
1592394000000|2020-06-17 11:40:00|9506.2|9470.2|9504.75|9468.75|9507.66|9471.66|9504.64|9468.64|68
1592394300000|2020-06-17 11:45:00|9504.66|9468.66|9502.2|9466.2|9506.16|9470.16|9502.2|9466.2|72
1592394600000|2020-06-17 11:50:00|9502.19|9466.19|9496.68|9460.68|9502.28|9466.28|9496.49|9460.49|72
1592394900000|2020-06-17 11:55:00|9496.49|9460.49|9492.92|9456.92|9497.17|9461.17|9492.92|9456.92|52
1592395200000|2020-06-17 12:00:00|9492.97|9456.97|9499.87|9463.87|9500.19|9464.19|9491.48|9455.48|78
1592395500000|2020-06-17 12:05:00|9500|9464|9509.38|9473.38|9510.39|9474.39|9499.87|9463.87|196
1592395800000|2020-06-17 12:10:00|9509.3|9473.3|9513.54|9477.54|9514|9478|9507.58|9471.58|147
1592396100000|2020-06-17 12:15:00|9513.61|9477.61|9508.65|9472.65|9513.72|9477.72|9508.45|9472.45|93
1592396400000|2020-06-17 12:20:00|9508.66|9472.66|9510.43|9474.43|9510.43|9474.43|9507.08|9471.08|174
1592396700000|2020-06-17 12:25:00|9510.9|9474.9|9509.71|9473.71|9511.7|9475.7|9509.02|9473.02|165
1592397000000|2020-06-17 12:30:00|9509.12|9473.12|9514.55|9478.55|9514.57|9478.57|9509.12|9473.12|96
1592397300000|2020-06-17 12:35:00|9513.58|9477.58|9515.2|9479.2|9517.9|9481.9|9513.58|9477.58|60
1592397600000|2020-06-17 12:40:00|9515.16|9479.16|9522.14|9486.14|9523.46|9487.46|9514.88|9478.88|208
1592397900000|2020-06-17 12:45:00|9521.9|9485.9|9515.35|9479.35|9523.23|9487.23|9515.35|9479.35|220
1592398200000|2020-06-17 12:50:00|9515.34|9479.34|9515.2|9479.2|9515.79|9479.79|9512.57|9476.57|120
1592398500000|2020-06-17 12:55:00|9514.96|9478.96|9515.37|9479.37|9517.8|9481.8|9513.5|9477.5|116
1592398800000|2020-06-17 13:00:00|9515.38|9479.38|9524.94|9488.94|9524.94|9488.94|9515.38|9479.38|127
1592399100000|2020-06-17 13:05:00|9525.04|9489.04|9529.92|9493.92|9535.05|9499.05|9522.93|9486.93|232
1592399400000|2020-06-17 13:10:00|9529.96|9493.96|9529.39|9493.39|9530.41|9494.41|9525.3|9489.3|110
1592399700000|2020-06-17 13:15:00|9527.53|9491.53|9540.69|9504.69|9575.72|9539.72|9527.53|9491.53|406
1592400000000|2020-06-17 13:20:00|9538.77|9502.77|9497.27|9461.27|9546.12|9510.12|9480.97|9444.97|459
1592400300000|2020-06-17 13:25:00|9497.25|9461.25|9485.06|9449.06|9501.44|9465.44|9475.51|9439.51|318
1592400600000|2020-06-17 13:30:00|9484.6|9448.6|9483.42|9447.42|9489.91|9453.91|9463.61|9427.61|345
1592400900000|2020-06-17 13:35:00|9483.44|9447.44|9481.48|9445.48|9487.75|9451.75|9479.62|9443.62|229
1592401200000|2020-06-17 13:40:00|9481.46|9445.46|9485.16|9449.16|9488.12|9452.12|9478.91|9442.91|153
1592401500000|2020-06-17 13:45:00|9485.14|9449.14|9479.62|9443.62|9485.32|9449.32|9475.66|9439.66|245
1592401800000|2020-06-17 13:50:00|9479.69|9443.69|9474.81|9438.81|9483.2|9447.2|9466.9|9430.9|307
1592402100000|2020-06-17 13:55:00|9474.82|9438.82|9456.15|9420.15|9474.82|9438.82|9450.24|9414.24|233
1592402400000|2020-06-17 14:00:00|9455.89|9419.89|9445.15|9409.15|9455.89|9419.89|9429.85|9393.85|285
1592402700000|2020-06-17 14:05:00|9444.87|9408.87|9469.47|9433.47|9469.67|9433.67|9441.38|9405.38|268
1592403000000|2020-06-17 14:10:00|9469.5|9433.5|9457.74|9421.74|9470.11|9434.11|9457.13|9421.13|225
1592403300000|2020-06-17 14:15:00|9457.37|9421.37|9444.41|9408.41|9465.38|9429.38|9444.14|9408.14|219
1592403600000|2020-06-17 14:20:00|9444.64|9408.64|9438.58|9402.58|9452.88|9416.88|9428.58|9392.58|378
1592403900000|2020-06-17 14:25:00|9438.55|9402.55|9426.1|9390.1|9438.55|9402.55|9425.43|9389.43|377
1592404200000|2020-06-17 14:30:00|9426.08|9390.08|9407.18|9371.18|9426.08|9390.08|9386.13|9350.13|567
1592404500000|2020-06-17 14:35:00|9407.24|9371.24|9412.98|9376.98|9415.63|9379.63|9396.55|9360.55|333
1592404800000|2020-06-17 14:40:00|9412.71|9376.71|9424.98|9388.98|9434.52|9398.52|9405.7|9369.7|282
1592405100000|2020-06-17 14:45:00|9423.27|9387.27|9416.18|9380.18|9428.37|9392.37|9409.59|9373.59|325
1592405400000|2020-06-17 14:50:00|9416.15|9380.15|9431.41|9395.41|9432.12|9396.12|9416.13|9380.13|281
1592405700000|2020-06-17 14:55:00|9431.68|9395.68|9423.3|9387.3|9436.93|9400.93|9421.85|9385.85|219
1592406000000|2020-06-17 15:00:00|9423.28|9387.28|9425.62|9389.62|9427.07|9391.07|9416.45|9380.45|221
1592406300000|2020-06-17 15:05:00|9424.26|9388.26|9427.35|9391.35|9432.13|9396.13|9424|9388|153
1592406600000|2020-06-17 15:10:00|9427.2|9391.2|9432.87|9396.87|9434.19|9398.19|9427.16|9391.16|177
1592406900000|2020-06-17 15:15:00|9432.95|9396.95|9433.4|9397.4|9438.67|9402.67|9432.74|9396.74|181
1592407200000|2020-06-17 15:20:00|9433.36|9397.36|9424.62|9388.62|9433.36|9397.36|9423.8|9387.8|115
1592407500000|2020-06-17 15:25:00|9424.64|9388.64|9433.38|9397.38|9433.38|9397.38|9422.92|9386.92|173
1592407800000|2020-06-17 15:30:00|9433.45|9397.45|9427.76|9391.76|9433.75|9397.75|9426.11|9390.11|169
1592408100000|2020-06-17 15:35:00|9428.52|9392.52|9422.68|9386.68|9428.52|9392.52|9420.34|9384.34|130
1592408400000|2020-06-17 15:40:00|9422.35|9386.35|9421.26|9385.26|9423.57|9387.57|9415.63|9379.63|175
1592408700000|2020-06-17 15:45:00|9421.41|9385.41|9416.68|9380.68|9421.41|9385.41|9416.68|9380.68|143
1592409000000|2020-06-17 15:50:00|9416.62|9380.62|9407.17|9371.17|9416.62|9380.62|9405.46|9369.46|175
1592409300000|2020-06-17 15:55:00|9407.23|9371.23|9406.84|9370.84|9408.16|9372.16|9398.65|9362.65|217
1592409600000|2020-06-17 16:00:00|9406.76|9370.76|9417.36|9381.36|9418.9|9382.9|9393.05|9357.05|247
1592409900000|2020-06-17 16:05:00|9417.32|9381.32|9420.55|9384.55|9420.86|9384.86|9417.09|9381.09|248
1592410200000|2020-06-17 16:10:00|9420.66|9384.66|9419.28|9383.28|9426.44|9390.44|9417|9381|188
1592410500000|2020-06-17 16:15:00|9419.5|9383.5|9382.15|9346.15|9419.5|9383.5|9381.46|9345.46|325
1592410800000|2020-06-17 16:20:00|9382.2|9346.2|9393.16|9357.16|9394.39|9358.39|9377.52|9341.52|395
1592411100000|2020-06-17 16:25:00|9393.19|9357.19|9386.97|9350.97|9398.27|9362.27|9385.7|9349.7|373
1592411400000|2020-06-17 16:30:00|9386.75|9350.75|9399.07|9363.07|9399.95|9363.95|9372.3|9336.3|435
1592411700000|2020-06-17 16:35:00|9399.04|9363.04|9394.34|9358.34|9399.48|9363.48|9393.31|9357.31|207
1592412000000|2020-06-17 16:40:00|9394.39|9358.39|9383.01|9347.01|9398.25|9362.25|9383.01|9347.01|225
1592412300000|2020-06-17 16:45:00|9383.05|9347.05|9390.91|9354.91|9392.84|9356.84|9382.07|9346.07|327
1592412600000|2020-06-17 16:50:00|9390.75|9354.75|9376.14|9340.14|9390.81|9354.81|9374.75|9338.75|280
1592412900000|2020-06-17 16:55:00|9376.02|9340.02|9381.52|9345.52|9386.6|9350.6|9375.98|9339.98|266
1592413200000|2020-06-17 17:00:00|9381.45|9345.45|9400.51|9364.51|9405.97|9369.97|9378.2|9342.2|414
1592413500000|2020-06-17 17:05:00|9401.11|9365.11|9416.86|9380.86|9419.51|9383.51|9400.43|9364.43|274
1592413800000|2020-06-17 17:10:00|9415.8|9379.8|9414.79|9378.79|9419.87|9383.87|9413.38|9377.38|222
1592414100000|2020-06-17 17:15:00|9415.02|9379.02|9420.14|9384.14|9422.72|9386.72|9414.43|9378.43|158
1592414400000|2020-06-17 17:20:00|9419.23|9383.23|9422.19|9386.19|9422.83|9386.83|9419.03|9383.03|92
1592414700000|2020-06-17 17:25:00|9421.38|9385.38|9424.79|9388.79|9426.34|9390.34|9421.05|9385.05|180
1592415000000|2020-06-17 17:30:00|9424.89|9388.89|9429.47|9393.47|9429.47|9393.47|9423.38|9387.38|149
1592415300000|2020-06-17 17:35:00|9429.84|9393.84|9438.41|9402.41|9438.45|9402.45|9429.84|9393.84|167
1592415600000|2020-06-17 17:40:00|9438.43|9402.43|9437.12|9401.12|9438.44|9402.44|9434.68|9398.68|251
1592415900000|2020-06-17 17:45:00|9437.13|9401.13|9434.99|9398.99|9440.02|9404.02|9434.8|9398.8|154
1592416200000|2020-06-17 17:50:00|9434.92|9398.92|9427.24|9391.24|9435.51|9399.51|9426.97|9390.97|214
1592416500000|2020-06-17 17:55:00|9427.25|9391.25|9415.82|9379.82|9427.8|9391.8|9413.6|9377.6|256
1592416800000|2020-06-17 18:00:00|9415.72|9379.72|9417.47|9381.47|9418.54|9382.54|9407.79|9371.79|239
1592417100000|2020-06-17 18:05:00|9418.63|9382.63|9422.85|9386.85|9422.99|9386.99|9415.63|9379.63|128
1592417400000|2020-06-17 18:10:00|9422.91|9386.91|9415.18|9379.18|9426.66|9390.66|9413.33|9377.33|110
1592417700000|2020-06-17 18:15:00|9415.12|9379.12|9403.57|9367.57|9415.12|9379.12|9403.32|9367.32|96
1592418000000|2020-06-17 18:20:00|9403.68|9367.68|9413.64|9377.64|9415.46|9379.46|9403.67|9367.67|151
1592418300000|2020-06-17 18:25:00|9414.78|9378.78|9412.51|9376.51|9418.32|9382.32|9411.91|9375.91|197
1592418600000|2020-06-17 18:30:00|9412.99|9376.99|9420.4|9384.4|9421.29|9385.29|9409.03|9373.03|161
1592418900000|2020-06-17 18:35:00|9420.39|9384.39|9417.54|9381.54|9422.66|9386.66|9417.06|9381.06|163
1592419200000|2020-06-17 18:40:00|9418.27|9382.27|9423.26|9387.26|9426.09|9390.09|9418.19|9382.19|155
1592419500000|2020-06-17 18:45:00|9423.38|9387.38|9425.62|9389.62|9425.74|9389.74|9421.27|9385.27|69
1592419800000|2020-06-17 18:50:00|9425.57|9389.57|9424.87|9388.87|9429.55|9393.55|9421.63|9385.63|220
1592420100000|2020-06-17 18:55:00|9424.82|9388.82|9414.18|9378.18|9424.85|9388.85|9413.39|9377.39|135
1592420400000|2020-06-17 19:00:00|9414.15|9378.15|9417.63|9381.63|9419.18|9383.18|9409.92|9373.92|228
1592420700000|2020-06-17 19:05:00|9417.62|9381.62|9414.24|9378.24|9417.74|9381.74|9411.83|9375.83|256
1592421000000|2020-06-17 19:10:00|9414.36|9378.36|9411.87|9375.87|9414.67|9378.67|9410.05|9374.05|252
1592421300000|2020-06-17 19:15:00|9411.86|9375.86|9415.46|9379.46|9415.46|9379.46|9410.62|9374.62|189
1592421600000|2020-06-17 19:20:00|9415.71|9379.71|9411.25|9375.25|9416.49|9380.49|9408.38|9372.38|111
1592421900000|2020-06-17 19:25:00|9411.15|9375.15|9400.41|9364.41|9411.15|9375.15|9398.7|9362.7|182
1592422200000|2020-06-17 19:30:00|9400.53|9364.53|9393.59|9357.59|9400.53|9364.53|9391.96|9355.96|269
1592422500000|2020-06-17 19:35:00|9393.7|9357.7|9387.19|9351.19|9394.67|9358.67|9382.43|9346.43|212
1592422800000|2020-06-17 19:40:00|9387.26|9351.26|9382.68|9346.68|9390.08|9354.08|9381.58|9345.58|153
1592423100000|2020-06-17 19:45:00|9382.3|9346.3|9377.55|9341.55|9388.41|9352.41|9377.03|9341.03|146
1592423400000|2020-06-17 19:50:00|9377.29|9341.29|9341.31|9305.31|9377.29|9341.29|9338.95|9302.95|251
1592423700000|2020-06-17 19:55:00|9341.46|9305.46|9326.4|9290.4|9351.33|9315.33|9325.89|9289.89|341
1592424000000|2020-06-17 20:00:00|9326.85|9290.85|9298.42|9262.42|9344.26|9308.26|9294.83|9258.83|533
1592424300000|2020-06-17 20:05:00|9297.94|9261.94|9332.04|9296.04|9335.2|9299.2|9264.7|9228.7|605
1592424600000|2020-06-17 20:10:00|9331.21|9295.21|9336.15|9300.15|9346.81|9310.81|9329.16|9293.16|282
1592424900000|2020-06-17 20:15:00|9336.39|9300.39|9370.33|9334.33|9370.33|9334.33|9332.65|9296.65|331
1592425200000|2020-06-17 20:20:00|9369.07|9333.07|9355.41|9319.41|9373.37|9337.37|9354.25|9318.25|448
1592425500000|2020-06-17 20:25:00|9355.07|9319.07|9359.76|9323.76|9363.79|9327.79|9353.53|9317.53|323
1592425800000|2020-06-17 20:30:00|9359.94|9323.94|9369.22|9333.22|9369.22|9333.22|9359.94|9323.94|204
1592426100000|2020-06-17 20:35:00|9369.25|9333.25|9379.85|9343.85|9379.85|9343.85|9363.09|9327.09|220
1592426400000|2020-06-17 20:40:00|9379.91|9343.91|9395.18|9359.18|9398.6|9362.6|9379.78|9343.78|244
1592426700000|2020-06-17 20:45:00|9395.2|9359.2|9392.57|9356.57|9396.38|9360.38|9387.64|9351.64|188
1592427000000|2020-06-17 20:50:00|9392.42|9356.42|9392.78|9356.78|9392.79|9356.79|9387.43|9351.43|172
1592427300000|2020-06-17 20:55:00|9392.38|9356.38|9393.66|9357.66|9397.38|9361.38|9392.38|9356.38|154
1592427600000|2020-06-17 21:00:00|9393.67|9357.67|9397.57|9361.57|9397.71|9361.71|9393.6|9357.6|319
1592427900000|2020-06-17 21:05:00|9396.96|9360.96|9417.65|9381.65|9424.59|9388.59|9395.33|9359.33|272
1592428200000|2020-06-17 21:10:00|9417.96|9381.96|9421.48|9385.48|9421.5|9385.5|9412.17|9376.17|147
1592428500000|2020-06-17 21:15:00|9421.53|9385.53|9426.07|9390.07|9427|9391|9421.47|9385.47|140
1592428800000|2020-06-17 21:20:00|9426.05|9390.05|9424.26|9388.26|9426.16|9390.16|9421.33|9385.33|209
1592429100000|2020-06-17 21:25:00|9424.55|9388.55|9434.42|9398.42|9438.96|9402.96|9424.26|9388.26|239
1592429400000|2020-06-17 21:30:00|9434.6|9398.6|9433.22|9397.22|9439.63|9403.63|9433.17|9397.17|179
1592429700000|2020-06-17 21:35:00|9432.9|9396.9|9433.95|9397.95|9434.11|9398.11|9427.78|9391.78|134
1592430000000|2020-06-17 21:40:00|9434.14|9398.14|9437.23|9401.23|9439.86|9403.86|9433.79|9397.79|147
1592430300000|2020-06-17 21:45:00|9436.91|9400.91|9434.05|9398.05|9459.21|9423.21|9434.02|9398.02|169
1592430600000|2020-06-17 21:50:00|9433.67|9397.67|9427.75|9391.75|9433.93|9397.93|9423.73|9387.73|113
1592430900000|2020-06-17 21:55:00|9427.7|9391.7|9429.05|9393.05|9429.91|9393.91|9426.1|9390.1|133
1592431200000|2020-06-17 22:00:00|9429.03|9393.03|9422.58|9386.58|9429.26|9393.26|9420.88|9384.88|78
1592431500000|2020-06-17 22:05:00|9421.63|9385.63|9425.92|9389.92|9426.77|9390.77|9421.63|9385.63|73
1592431800000|2020-06-17 22:10:00|9426.08|9390.08|9415.09|9379.09|9426.08|9390.08|9414.95|9378.95|143
1592432100000|2020-06-17 22:15:00|9415.33|9379.33|9434.55|9398.55|9435.22|9399.22|9414.15|9378.15|222
1592432400000|2020-06-17 22:20:00|9434.56|9398.56|9429.16|9393.16|9437.13|9401.13|9427.46|9391.46|283
1592432700000|2020-06-17 22:25:00|9428.59|9392.59|9433.82|9397.82|9434.45|9398.45|9428.59|9392.59|178
1592433000000|2020-06-17 22:30:00|9434.02|9398.02|9436.44|9400.44|9436.47|9400.47|9433.22|9397.22|109
1592433300000|2020-06-17 22:35:00|9436.64|9400.64|9461.93|9425.93|9464.55|9428.55|9436.64|9400.64|235
1592433600000|2020-06-17 22:40:00|9461.99|9425.99|9453.82|9417.82|9468.25|9432.25|9449.56|9413.56|295
1592433900000|2020-06-17 22:45:00|9454.2|9418.2|9453.55|9417.55|9466.97|9430.97|9453.54|9417.54|198
1592434200000|2020-06-17 22:50:00|9453.57|9417.57|9443.25|9407.25|9458.79|9422.79|9438.68|9402.68|334
1592434500000|2020-06-17 22:55:00|9443.3|9407.3|9453.31|9417.31|9456.69|9420.69|9441.79|9405.79|248
1592434800000|2020-06-17 23:00:00|9459.63|9423.63|9459.04|9423.04|9461.75|9425.75|9455.8|9419.8|316
1592435100000|2020-06-17 23:05:00|9458.99|9422.99|9449.74|9413.74|9459.04|9423.04|9448.43|9412.43|199
1592435400000|2020-06-17 23:10:00|9450.16|9414.16|9449.37|9413.37|9454.87|9418.87|9444.63|9408.63|154
1592435700000|2020-06-17 23:15:00|9449.15|9413.15|9459.76|9423.76|9462.61|9426.61|9446.93|9410.93|163
1592436000000|2020-06-17 23:20:00|9460.37|9424.37|9458.93|9422.93|9469.05|9433.05|9457.28|9421.28|295
1592436300000|2020-06-17 23:25:00|9459.06|9423.06|9456.43|9420.43|9459.06|9423.06|9451.85|9415.85|177
1592436600000|2020-06-17 23:30:00|9456.48|9420.48|9458.01|9422.01|9459.91|9423.91|9455.71|9419.71|131
1592436900000|2020-06-17 23:35:00|9458.13|9422.13|9472.7|9436.7|9473.62|9437.62|9457.83|9421.83|209
1592437200000|2020-06-17 23:40:00|9472.83|9436.83|9468.63|9432.63|9474.36|9438.36|9468.63|9432.63|183
1592437500000|2020-06-17 23:45:00|9468.93|9432.93|9470.58|9434.58|9479.5|9443.5|9467.97|9431.97|104
1592437800000|2020-06-17 23:50:00|9470.84|9434.84|9476.08|9440.08|9478.4|9442.4|9470.84|9434.84|101
1592438100000|2020-06-17 23:55:00|9475.18|9439.18|9474.68|9438.68|9475.38|9439.38|9470.99|9434.99|169
1592438400000|2020-06-18 00:00:00|9475.36|9439.36|9460.08|9424.08|9479.91|9443.91|9460.06|9424.06|256
1592438700000|2020-06-18 00:05:00|9460.95|9424.95|9452.34|9416.34|9462.24|9426.24|9448.86|9412.86|241
1592439000000|2020-06-18 00:10:00|9452.42|9416.42|9451|9415|9456.25|9420.25|9450.67|9414.67|99
1592439300000|2020-06-18 00:15:00|9450.8|9414.8|9445.85|9409.85|9452.74|9416.74|9441.76|9405.76|176
1592439600000|2020-06-18 00:20:00|9445.37|9409.37|9446.88|9410.88|9449.23|9413.23|9440.52|9404.52|239
1592439900000|2020-06-18 00:25:00|9447.46|9411.46|9437.04|9401.04|9448.7|9412.7|9435.04|9399.04|156
1592440200000|2020-06-18 00:30:00|9436.29|9400.29|9433.09|9397.09|9436.37|9400.37|9425.47|9389.47|241
1592440500000|2020-06-18 00:35:00|9433.1|9397.1|9434.23|9398.23|9437.27|9401.27|9431.48|9395.48|111
1592440800000|2020-06-18 00:40:00|9434.33|9398.33|9434.47|9398.47|9436.12|9400.12|9433.99|9397.99|99
1592441100000|2020-06-18 00:45:00|9435.34|9399.34|9435.07|9399.07|9435.88|9399.88|9431.74|9395.74|97
1592441400000|2020-06-18 00:50:00|9435.35|9399.35|9430.88|9394.88|9436|9400|9430.2|9394.2|114
1592441700000|2020-06-18 00:55:00|9431.01|9395.01|9445.76|9409.76|9447.6|9411.6|9429.18|9393.18|222
1592442000000|2020-06-18 01:00:00|9445.49|9409.49|9444.94|9408.94|9445.49|9409.49|9441.91|9405.91|119
1592442300000|2020-06-18 01:05:00|9444.98|9408.98|9451.66|9415.66|9453.32|9417.32|9444.98|9408.98|157
1592442600000|2020-06-18 01:10:00|9451.62|9415.62|9457.39|9421.39|9457.39|9421.39|9451.58|9415.58|96
1592442900000|2020-06-18 01:15:00|9457.37|9421.37|9453.42|9417.42|9458.28|9422.28|9452.01|9416.01|153
1592443200000|2020-06-18 01:20:00|9452.8|9416.8|9443.02|9407.02|9452.8|9416.8|9441.63|9405.63|88
1592443500000|2020-06-18 01:25:00|9442.99|9406.99|9443.37|9407.37|9445.08|9409.08|9442.87|9406.87|91
1592443800000|2020-06-18 01:30:00|9443.36|9407.36|9436.81|9400.81|9443.36|9407.36|9434.61|9398.61|246
1592444100000|2020-06-18 01:35:00|9436.8|9400.8|9432.5|9396.5|9437.19|9401.19|9430.05|9394.05|270
1592444400000|2020-06-18 01:40:00|9432.2|9396.2|9433.54|9397.54|9433.69|9397.69|9426.05|9390.05|204
1592444700000|2020-06-18 01:45:00|9433.75|9397.75|9432.05|9396.05|9434.06|9398.06|9432.05|9396.05|52
1592445000000|2020-06-18 01:50:00|9431.85|9395.85|9432.15|9396.15|9434.88|9398.88|9430.05|9394.05|108
1592445300000|2020-06-18 01:55:00|9432.25|9396.25|9432.3|9396.3|9432.93|9396.93|9428.77|9392.77|87
1592445600000|2020-06-18 02:00:00|9433.12|9397.12|9434.68|9398.68|9437.17|9401.17|9433.12|9397.12|139
1592445900000|2020-06-18 02:05:00|9434.66|9398.66|9425.76|9389.76|9434.66|9398.66|9425.44|9389.44|118
1592446200000|2020-06-18 02:10:00|9426.15|9390.15|9418.38|9382.38|9426.15|9390.15|9416.92|9380.92|121
1592446500000|2020-06-18 02:15:00|9420.38|9384.38|9413.97|9377.97|9422.03|9386.03|9413.97|9377.97|126
1592446800000|2020-06-18 02:20:00|9413.93|9377.93|9416.08|9380.08|9417.14|9381.14|9411.78|9375.78|131
1592447100000|2020-06-18 02:25:00|9416.06|9380.06|9420.4|9384.4|9420.61|9384.61|9416.06|9380.06|98
1592447400000|2020-06-18 02:30:00|9420.39|9384.39|9421.14|9385.14|9421.5|9385.5|9418.21|9382.21|228
1592447700000|2020-06-18 02:35:00|9421.31|9385.31|9427.74|9391.74|9429.33|9393.33|9418.02|9382.02|247
1592448000000|2020-06-18 02:40:00|9427.77|9391.77|9428.96|9392.96|9431.4|9395.4|9427.67|9391.67|245
1592448300000|2020-06-18 02:45:00|9428.98|9392.98|9431.2|9395.2|9432.66|9396.66|9427.28|9391.28|223
1592448600000|2020-06-18 02:50:00|9430.86|9394.86|9417.69|9381.69|9431.3|9395.3|9415.49|9379.49|234
1592448900000|2020-06-18 02:55:00|9419.43|9383.43|9420.6|9384.6|9421.61|9385.61|9419.19|9383.19|128
1592449200000|2020-06-18 03:00:00|9421.08|9385.08|9419.12|9383.12|9421.19|9385.19|9416.48|9380.48|136
1592449500000|2020-06-18 03:05:00|9418.68|9382.68|9424.79|9388.79|9424.86|9388.86|9417.08|9381.08|109
1592449800000|2020-06-18 03:10:00|9424.78|9388.78|9434.37|9398.37|9434.37|9398.37|9424.78|9388.78|62
1592450100000|2020-06-18 03:15:00|9434.08|9398.08|9432.92|9396.92|9435.49|9399.49|9432.92|9396.92|22
1592450400000|2020-06-18 03:20:00|9432.83|9396.83|9431.89|9395.89|9433.46|9397.46|9429.93|9393.93|67
1592450700000|2020-06-18 03:25:00|9431.92|9395.92|9428.74|9392.74|9433.06|9397.06|9428.74|9392.74|35
1592451000000|2020-06-18 03:30:00|9428.37|9392.37|9433.64|9397.64|9436.61|9400.61|9428.37|9392.37|92
1592451300000|2020-06-18 03:35:00|9433.77|9397.77|9436.03|9400.03|9436.07|9400.07|9433|9397|84
1592451600000|2020-06-18 03:40:00|9436.05|9400.05|9437.46|9401.46|9437.46|9401.46|9436.05|9400.05|29
1592451900000|2020-06-18 03:45:00|9437.47|9401.47|9444.45|9408.45|9446.24|9410.24|9437.47|9401.47|132
1592452200000|2020-06-18 03:50:00|9444.47|9408.47|9443.95|9407.95|9447.69|9411.69|9443.6|9407.6|99
1592452500000|2020-06-18 03:55:00|9444.44|9408.44|9441.19|9405.19|9444.44|9408.44|9438.59|9402.59|104
1592452800000|2020-06-18 04:00:00|9440.79|9404.79|9437.31|9401.31|9443.37|9407.37|9436.35|9400.35|114
1592453100000|2020-06-18 04:05:00|9437.32|9401.32|9438.92|9402.92|9440.98|9404.98|9436.72|9400.72|138
1592453400000|2020-06-18 04:10:00|9439.44|9403.44|9437|9401|9439.5|9403.5|9436.26|9400.26|79
1592453700000|2020-06-18 04:15:00|9436.9|9400.9|9438.27|9402.27|9438.68|9402.68|9433.31|9397.31|98
1592454000000|2020-06-18 04:20:00|9438.24|9402.24|9434.18|9398.18|9438.37|9402.37|9429.78|9393.78|60
1592454300000|2020-06-18 04:25:00|9435.07|9399.07|9429.93|9393.93|9435.07|9399.07|9425.13|9389.13|68
1592454600000|2020-06-18 04:30:00|9430.21|9394.21|9426.81|9390.81|9430.31|9394.31|9424.45|9388.45|80
1592454900000|2020-06-18 04:35:00|9426.8|9390.8|9427.04|9391.04|9427.6|9391.6|9425.19|9389.19|33
1592455200000|2020-06-18 04:40:00|9427.06|9391.06|9431.56|9395.56|9431.86|9395.86|9424.96|9388.96|89
1592455500000|2020-06-18 04:45:00|9432.18|9396.18|9434.12|9398.12|9434.7|9398.7|9431.67|9395.67|91
1592455800000|2020-06-18 04:50:00|9434.09|9398.09|9430.09|9394.09|9434.81|9398.81|9429.87|9393.87|86
1592456100000|2020-06-18 04:55:00|9429.76|9393.76|9423.78|9387.78|9429.87|9393.87|9423.73|9387.73|76
1592456400000|2020-06-18 05:00:00|9423.81|9387.81|9423.95|9387.95|9424.69|9388.69|9422.88|9386.88|39
1592456700000|2020-06-18 05:05:00|9424.67|9388.67|9424.09|9388.09|9425.47|9389.47|9423.02|9387.02|97
1592457000000|2020-06-18 05:10:00|9424.06|9388.06|9420.18|9384.18|9425.13|9389.13|9419.45|9383.45|108
1592457300000|2020-06-18 05:15:00|9420.8|9384.8|9423.53|9387.53|9423.97|9387.97|9419.73|9383.73|87
1592457600000|2020-06-18 05:20:00|9423.51|9387.51|9425.41|9389.41|9425.48|9389.48|9421.73|9385.73|45
1592457900000|2020-06-18 05:25:00|9425.42|9389.42|9426.37|9390.37|9427.54|9391.54|9424.75|9388.75|44
1592458200000|2020-06-18 05:30:00|9427.5|9391.5|9432.17|9396.17|9433.29|9397.29|9425.84|9389.84|77
1592458500000|2020-06-18 05:35:00|9432.24|9396.24|9432.35|9396.35|9433.9|9397.9|9431.1|9395.1|47
1592458800000|2020-06-18 05:40:00|9432.3|9396.3|9431.21|9395.21|9432.35|9396.35|9429.48|9393.48|180
1592459100000|2020-06-18 05:45:00|9431.12|9395.12|9438.23|9402.23|9438.41|9402.41|9431.12|9395.12|67
1592459400000|2020-06-18 05:50:00|9439.64|9403.64|9442.63|9406.63|9443.47|9407.47|9439.64|9403.64|86
1592459700000|2020-06-18 05:55:00|9443.01|9407.01|9438.07|9402.07|9443.16|9407.16|9437.68|9401.68|110
1592460000000|2020-06-18 06:00:00|9438.09|9402.09|9438.21|9402.21|9439.26|9403.26|9436.55|9400.55|122
1592460300000|2020-06-18 06:05:00|9438.45|9402.45|9430.5|9394.5|9438.45|9402.45|9430.07|9394.07|101
1592460600000|2020-06-18 06:10:00|9430.58|9394.58|9429.75|9393.75|9432.13|9396.13|9428.32|9392.32|63
1592460900000|2020-06-18 06:15:00|9429.28|9393.28|9429.87|9393.87|9431.81|9395.81|9428.68|9392.68|74
1592461200000|2020-06-18 06:20:00|9429.29|9393.29|9428.28|9392.28|9429.5|9393.5|9427.41|9391.41|59
1592461500000|2020-06-18 06:25:00|9425.85|9389.85|9429.34|9393.34|9430.83|9394.83|9425.85|9389.85|43
1592461800000|2020-06-18 06:30:00|9429.47|9393.47|9441.05|9405.05|9442.69|9406.69|9429.47|9393.47|146
1592462100000|2020-06-18 06:35:00|9441.04|9405.04|9448.51|9412.51|9450.11|9414.11|9439.5|9403.5|186
1592462400000|2020-06-18 06:40:00|9448.46|9412.46|9450.61|9414.61|9453.54|9417.54|9445.12|9409.12|175
1592462700000|2020-06-18 06:45:00|9451.11|9415.11|9456.21|9420.21|9457.55|9421.55|9445.93|9409.93|239
1592463000000|2020-06-18 06:50:00|9455.92|9419.92|9451.6|9415.6|9456.38|9420.38|9448.92|9412.92|173
1592463300000|2020-06-18 06:55:00|9451.55|9415.55|9448.05|9412.05|9459.23|9423.23|9447.43|9411.43|148
1592463600000|2020-06-18 07:00:00|9447.63|9411.63|9451.41|9415.41|9452.54|9416.54|9447.5|9411.5|168
1592463900000|2020-06-18 07:05:00|9451.86|9415.86|9450.93|9414.93|9452.41|9416.41|9449.83|9413.83|92
1592464200000|2020-06-18 07:10:00|9451.83|9415.83|9454.31|9418.31|9454.93|9418.93|9450.85|9414.85|84
1592464500000|2020-06-18 07:15:00|9454.44|9418.44|9455.86|9419.86|9457.69|9421.69|9453.78|9417.78|209
1592464800000|2020-06-18 07:20:00|9455.88|9419.88|9452.19|9416.19|9455.99|9419.99|9452.09|9416.09|185
1592465100000|2020-06-18 07:25:00|9452.18|9416.18|9455.3|9419.3|9457.01|9421.01|9451.28|9415.28|215
1592465400000|2020-06-18 07:30:00|9455.22|9419.22|9458.46|9422.46|9459.11|9423.11|9454.04|9418.04|129
1592465700000|2020-06-18 07:35:00|9458.54|9422.54|9454.04|9418.04|9458.99|9422.99|9453.6|9417.6|121
1592466000000|2020-06-18 07:40:00|9454.09|9418.09|9447.59|9411.59|9454.38|9418.38|9447.58|9411.58|178
1592466300000|2020-06-18 07:45:00|9447.58|9411.58|9442.03|9406.03|9448.75|9412.75|9440.89|9404.89|157
1592466600000|2020-06-18 07:50:00|9441.72|9405.72|9447.04|9411.04|9447.16|9411.16|9441.1|9405.1|139
1592466900000|2020-06-18 07:55:00|9447.09|9411.09|9449.69|9413.69|9449.74|9413.74|9443.98|9407.98|155
1592467200000|2020-06-18 08:00:00|9449.95|9413.95|9448.61|9412.61|9452.53|9416.53|9448.3|9412.3|91
1592467500000|2020-06-18 08:05:00|9448.84|9412.84|9454.24|9418.24|9454.24|9418.24|9447.98|9411.98|136
1592467800000|2020-06-18 08:10:00|9454.07|9418.07|9455.93|9419.93|9457.62|9421.62|9451.89|9415.89|89
1592468100000|2020-06-18 08:15:00|9455.94|9419.94|9460.99|9424.99|9462.25|9426.25|9453.88|9417.88|83
1592468400000|2020-06-18 08:20:00|9460.98|9424.98|9459.84|9423.84|9463.06|9427.06|9459.84|9423.84|163
1592468700000|2020-06-18 08:25:00|9459.73|9423.73|9454.1|9418.1|9461.94|9425.94|9452.99|9416.99|160
1592469000000|2020-06-18 08:30:00|9453.63|9417.63|9457.13|9421.13|9457.84|9421.84|9452.48|9416.48|73
1592469300000|2020-06-18 08:35:00|9457.12|9421.12|9451.95|9415.95|9457.46|9421.46|9451.49|9415.49|83
1592469600000|2020-06-18 08:40:00|9451.6|9415.6|9450.93|9414.93|9451.97|9415.97|9448.91|9412.91|94
1592469900000|2020-06-18 08:45:00|9449.38|9413.38|9447.68|9411.68|9449.4|9413.4|9446.44|9410.44|157
1592470200000|2020-06-18 08:50:00|9448.16|9412.16|9445.25|9409.25|9448.16|9412.16|9444.83|9408.83|59
1592470500000|2020-06-18 08:55:00|9445.26|9409.26|9445.77|9409.77|9447.25|9411.25|9444.93|9408.93|55
1592470800000|2020-06-18 09:00:00|9447.12|9411.12|9445.98|9409.98|9448.85|9412.85|9444.89|9408.89|52
1592471100000|2020-06-18 09:05:00|9446.09|9410.09|9448.08|9412.08|9448.78|9412.78|9442.03|9406.03|94
1592471400000|2020-06-18 09:10:00|9448.07|9412.07|9443.6|9407.6|9448.07|9412.07|9441.35|9405.35|80
1592471700000|2020-06-18 09:15:00|9442.88|9406.88|9448.83|9412.83|9449.24|9413.24|9440.38|9404.38|59
1592472000000|2020-06-18 09:20:00|9449.7|9413.7|9448.4|9412.4|9451.3|9415.3|9447.98|9411.98|159
1592472300000|2020-06-18 09:25:00|9448.31|9412.31|9445.87|9409.87|9448.85|9412.85|9445.56|9409.56|100
1592472600000|2020-06-18 09:30:00|9445.88|9409.88|9448.03|9412.03|9448.65|9412.65|9445.61|9409.61|144
1592472900000|2020-06-18 09:35:00|9448.11|9412.11|9448.38|9412.38|9448.38|9412.38|9445.6|9409.6|103
1592473200000|2020-06-18 09:40:00|9447.88|9411.88|9447.13|9411.13|9447.88|9411.88|9440.9|9404.9|12
1592473500000|2020-06-18 09:45:00|9439.01|9403.01|9484.55|9448.55|9484.97|9448.97|9439.01|9403.01|213
1592473800000|2020-06-18 09:50:00|9484.79|9448.79|9486.94|9450.94|9495.77|9459.77|9483.05|9447.05|206
1592474100000|2020-06-18 09:55:00|9486.85|9450.85|9430.28|9394.28|9487.39|9451.39|9425.12|9389.12|354
1592474400000|2020-06-18 10:00:00|9430.19|9394.19|9439.04|9403.04|9441.53|9405.53|9401.85|9365.85|433
1592474700000|2020-06-18 10:05:00|9439.1|9403.1|9431.5|9395.5|9444.38|9408.38|9429.94|9393.94|172
1592475000000|2020-06-18 10:10:00|9431.22|9395.22|9430.4|9394.4|9434.5|9398.5|9429.45|9393.45|216
1592475300000|2020-06-18 10:15:00|9431.67|9395.67|9435.75|9399.75|9437.08|9401.08|9431.51|9395.51|138
1592475600000|2020-06-18 10:20:00|9435.7|9399.7|9439.31|9403.31|9442.24|9406.24|9433.55|9397.55|160
1592475900000|2020-06-18 10:25:00|9438.96|9402.96|9440.85|9404.85|9440.85|9404.85|9437.8|9401.8|49
1592476200000|2020-06-18 10:30:00|9442.47|9406.47|9461.96|9425.96|9464.77|9428.77|9440.85|9404.85|293
1592476500000|2020-06-18 10:35:00|9461.58|9425.58|9456.63|9420.63|9462.91|9426.91|9455.23|9419.23|187
1592476800000|2020-06-18 10:40:00|9456.54|9420.54|9458.82|9422.82|9458.91|9422.91|9454.7|9418.7|78
1592477100000|2020-06-18 10:45:00|9458.91|9422.91|9462.92|9426.92|9462.92|9426.92|9457.25|9421.25|180
1592477400000|2020-06-18 10:50:00|9462.1|9426.1|9459.69|9423.69|9462.92|9426.92|9458.31|9422.31|66
1592477700000|2020-06-18 10:55:00|9459.67|9423.67|9463.29|9427.29|9464.46|9428.46|9456.43|9420.43|63
1592478000000|2020-06-18 11:00:00|9463.45|9427.45|9467.13|9431.13|9471.3|9435.3|9463.45|9427.45|63
1592478300000|2020-06-18 11:05:00|9467.08|9431.08|9462.99|9426.99|9467.13|9431.13|9458.03|9422.03|148
1592478600000|2020-06-18 11:10:00|9463.38|9427.38|9461.81|9425.81|9467.02|9431.02|9461.15|9425.15|99
1592478900000|2020-06-18 11:15:00|9461.76|9425.76|9463.77|9427.77|9465.47|9429.47|9461.76|9425.76|67
1592479200000|2020-06-18 11:20:00|9462.33|9426.33|9458.97|9422.97|9465.07|9429.07|9450.65|9414.65|175
1592479500000|2020-06-18 11:25:00|9458.28|9422.28|9453.74|9417.74|9458.96|9422.96|9453.74|9417.74|84
1592479800000|2020-06-18 11:30:00|9454.05|9418.05|9451.5|9415.5|9454.05|9418.05|9450.62|9414.62|45
1592480100000|2020-06-18 11:35:00|9451.41|9415.41|9452.05|9416.05|9452.45|9416.45|9450.04|9414.04|22
1592480400000|2020-06-18 11:40:00|9452.45|9416.45|9451.84|9415.84|9452.45|9416.45|9447.05|9411.05|27
1592480700000|2020-06-18 11:45:00|9451.86|9415.86|9445.31|9409.31|9451.86|9415.86|9441.83|9405.83|139
1592481000000|2020-06-18 11:50:00|9445.29|9409.29|9445.43|9409.43|9446.71|9410.71|9442.19|9406.19|88
1592481300000|2020-06-18 11:55:00|9445.58|9409.58|9445.13|9409.13|9445.66|9409.66|9441.45|9405.45|61
1592481600000|2020-06-18 12:00:00|9445.12|9409.12|9437.8|9401.8|9446.28|9410.28|9437.13|9401.13|132
1592481900000|2020-06-18 12:05:00|9437.59|9401.59|9438.9|9402.9|9439.73|9403.73|9435|9399|112
1592482200000|2020-06-18 12:10:00|9438.05|9402.05|9441.03|9405.03|9441.87|9405.87|9437.79|9401.79|124
1592482500000|2020-06-18 12:15:00|9441.15|9405.15|9436.98|9400.98|9441.24|9405.24|9432.67|9396.67|98
1592482800000|2020-06-18 12:20:00|9434.55|9398.55|9438.1|9402.1|9438.67|9402.67|9431.51|9395.51|68
1592483100000|2020-06-18 12:25:00|9438.35|9402.35|9443.35|9407.35|9443.4|9407.4|9437.1|9401.1|118
1592483400000|2020-06-18 12:30:00|9445.32|9409.32|9445.11|9409.11|9445.41|9409.41|9442.13|9406.13|80
1592483700000|2020-06-18 12:35:00|9444.48|9408.48|9449.86|9413.86|9449.86|9413.86|9442.45|9406.45|74
1592484000000|2020-06-18 12:40:00|9450.04|9414.04|9449.71|9413.71|9455.28|9419.28|9448.37|9412.37|98
1592484300000|2020-06-18 12:45:00|9449.7|9413.7|9450.6|9414.6|9451.57|9415.57|9448.9|9412.9|111
1592484600000|2020-06-18 12:50:00|9450.77|9414.77|9445.46|9409.46|9450.86|9414.86|9443.7|9407.7|162
1592484900000|2020-06-18 12:55:00|9445.82|9409.82|9442.67|9406.67|9445.82|9409.82|9442.45|9406.45|63
1592485200000|2020-06-18 13:00:00|9442.42|9406.42|9430.64|9394.64|9443.42|9407.42|9429.88|9393.88|173
1592485500000|2020-06-18 13:05:00|9430.63|9394.63|9430.4|9394.4|9430.65|9394.65|9424.23|9388.23|153
1592485800000|2020-06-18 13:10:00|9429.34|9393.34|9429.7|9393.7|9438.47|9402.47|9428.8|9392.8|156
1592486100000|2020-06-18 13:15:00|9430.14|9394.14|9416.59|9380.59|9430.16|9394.16|9416.59|9380.59|172
1592486400000|2020-06-18 13:20:00|9417.31|9381.31|9424.98|9388.98|9425.05|9389.05|9411.46|9375.46|288
1592486700000|2020-06-18 13:25:00|9424.97|9388.97|9429.68|9393.68|9432.64|9396.64|9424.77|9388.77|219
1592487000000|2020-06-18 13:30:00|9429.63|9393.63|9424.27|9388.27|9429.63|9393.63|9417.88|9381.88|212
1592487300000|2020-06-18 13:35:00|9424.24|9388.24|9403.57|9367.57|9424.67|9388.67|9402.87|9366.87|272
1592487600000|2020-06-18 13:40:00|9403.17|9367.17|9417.35|9381.35|9419.64|9383.64|9403.02|9367.02|189
1592487900000|2020-06-18 13:45:00|9417.27|9381.27|9422.44|9386.44|9423.35|9387.35|9408.45|9372.45|237
1592488200000|2020-06-18 13:50:00|9424.37|9388.37|9427.71|9391.71|9429.37|9393.37|9424.15|9388.15|165
1592488500000|2020-06-18 13:55:00|9427.7|9391.7|9420.22|9384.22|9429.01|9393.01|9419.88|9383.88|207
1592488800000|2020-06-18 14:00:00|9419.98|9383.98|9407.7|9371.7|9420.22|9384.22|9406.53|9370.53|266
1592489100000|2020-06-18 14:05:00|9407.9|9371.9|9413.33|9377.33|9415.53|9379.53|9406.78|9370.78|147
1592489400000|2020-06-18 14:10:00|9413.68|9377.68|9410.63|9374.63|9413.68|9377.68|9406.1|9370.1|81
1592489700000|2020-06-18 14:15:00|9411|9375|9420.73|9384.73|9420.73|9384.73|9411|9375|112
1592490000000|2020-06-18 14:20:00|9420.69|9384.69|9419.35|9383.35|9425.63|9389.63|9418.86|9382.86|131
1592490300000|2020-06-18 14:25:00|9418.24|9382.24|9425.75|9389.75|9425.76|9389.76|9418.19|9382.19|198
1592490600000|2020-06-18 14:30:00|9425.74|9389.74|9421.6|9385.6|9426|9390|9419.81|9383.81|170
1592490900000|2020-06-18 14:35:00|9421.72|9385.72|9426.23|9390.23|9426.79|9390.79|9421.11|9385.11|127
1592491200000|2020-06-18 14:40:00|9426.22|9390.22|9434.56|9398.56|9434.64|9398.64|9426.17|9390.17|213
1592491500000|2020-06-18 14:45:00|9434.84|9398.84|9441.64|9405.64|9441.78|9405.78|9434.09|9398.09|134
1592491800000|2020-06-18 14:50:00|9441.78|9405.78|9436.11|9400.11|9441.78|9405.78|9434.13|9398.13|107
1592492100000|2020-06-18 14:55:00|9436.29|9400.29|9441.54|9405.54|9441.71|9405.71|9436|9400|86
1592492400000|2020-06-18 15:00:00|9441.55|9405.55|9439.14|9403.14|9447.84|9411.84|9438.5|9402.5|185
1592492700000|2020-06-18 15:05:00|9439.1|9403.1|9441.89|9405.89|9442.08|9406.08|9437.92|9401.92|105
1592493000000|2020-06-18 15:10:00|9442.08|9406.08|9442.68|9406.68|9444.61|9408.61|9439.38|9403.38|199
1592493300000|2020-06-18 15:15:00|9442.69|9406.69|9445.21|9409.21|9446.04|9410.04|9442.69|9406.69|148
1592493600000|2020-06-18 15:20:00|9443.5|9407.5|9440.99|9404.99|9446.14|9410.14|9440.93|9404.93|123
1592493900000|2020-06-18 15:25:00|9440.92|9404.92|9439.38|9403.38|9441.45|9405.45|9438.75|9402.75|132
1592494200000|2020-06-18 15:30:00|9439.66|9403.66|9437.73|9401.73|9439.91|9403.91|9436.52|9400.52|84
1592494500000|2020-06-18 15:35:00|9437.25|9401.25|9433.79|9397.79|9437.68|9401.68|9431.97|9395.97|91
1592494800000|2020-06-18 15:40:00|9433.88|9397.88|9430.01|9394.01|9434.15|9398.15|9429.95|9393.95|229
1592495100000|2020-06-18 15:45:00|9430.09|9394.09|9435.42|9399.42|9438|9402|9429.86|9393.86|189
1592495400000|2020-06-18 15:50:00|9435.44|9399.44|9411.11|9375.11|9435.44|9399.44|9409.88|9373.88|146
1592495700000|2020-06-18 15:55:00|9411.2|9375.2|9395.79|9359.79|9411.2|9375.2|9394.7|9358.7|302
1592496000000|2020-06-18 16:00:00|9396|9360|9400.22|9364.22|9411.02|9375.02|9395.77|9359.77|238
1592496300000|2020-06-18 16:05:00|9400.78|9364.78|9406.52|9370.52|9407.44|9371.44|9400.2|9364.2|170
1592496600000|2020-06-18 16:10:00|9406.11|9370.11|9405.1|9369.1|9408.82|9372.82|9401.89|9365.89|127
1592496900000|2020-06-18 16:15:00|9404.72|9368.72|9406.8|9370.8|9407.21|9371.21|9391.7|9355.7|212
1592497200000|2020-06-18 16:20:00|9406.82|9370.82|9417.26|9381.26|9420.72|9384.72|9406.66|9370.66|319
1592497500000|2020-06-18 16:25:00|9417.25|9381.25|9417.11|9381.11|9419.84|9383.84|9415.18|9379.18|301
1592497800000|2020-06-18 16:30:00|9417.1|9381.1|9413.83|9377.83|9417.73|9381.73|9411.12|9375.12|129
1592498100000|2020-06-18 16:35:00|9413.73|9377.73|9414.97|9378.97|9415.8|9379.8|9413.27|9377.27|117
1592498400000|2020-06-18 16:40:00|9414.96|9378.96|9402.93|9366.93|9415.8|9379.8|9402.93|9366.93|147
1592498700000|2020-06-18 16:45:00|9402.92|9366.92|9405.78|9369.78|9408.58|9372.58|9400.96|9364.96|180
1592499000000|2020-06-18 16:50:00|9405.65|9369.65|9416.5|9380.5|9416.9|9380.9|9403.25|9367.25|133
1592499300000|2020-06-18 16:55:00|9416.92|9380.92|9416.1|9380.1|9420.29|9384.29|9413.59|9377.59|128
1592499600000|2020-06-18 17:00:00|9416.11|9380.11|9408.58|9372.58|9416.52|9380.52|9406.44|9370.44|144
1592499900000|2020-06-18 17:05:00|9407.09|9371.09|9411.66|9375.66|9413.38|9377.38|9406.77|9370.77|130
1592500200000|2020-06-18 17:10:00|9409.45|9373.45|9408.06|9372.06|9410.16|9374.16|9405.58|9369.58|138
1592500500000|2020-06-18 17:15:00|9408.78|9372.78|9418.7|9382.7|9418.76|9382.76|9408.72|9372.72|107
1592500800000|2020-06-18 17:20:00|9418.47|9382.47|9418.85|9382.85|9419.09|9383.09|9413.13|9377.13|122
1592501100000|2020-06-18 17:25:00|9418.84|9382.84|9418.19|9382.19|9419.09|9383.09|9417.08|9381.08|26
1592501400000|2020-06-18 17:30:00|9418.86|9382.86|9430.09|9394.09|9430.09|9394.09|9418.6|9382.6|255
1592501700000|2020-06-18 17:35:00|9430.12|9394.12|9421.9|9385.9|9430.12|9394.12|9420.47|9384.47|88
1592502000000|2020-06-18 17:40:00|9422.55|9386.55|9428.71|9392.71|9428.71|9392.71|9420.93|9384.93|84
1592502300000|2020-06-18 17:45:00|9428.98|9392.98|9429.9|9393.9|9430.29|9394.29|9426.48|9390.48|108
1592502600000|2020-06-18 17:50:00|9429.91|9393.91|9424.44|9388.44|9430.53|9394.53|9424.35|9388.35|105
1592502900000|2020-06-18 17:55:00|9424.11|9388.11|9418.12|9382.12|9424.42|9388.42|9416.58|9380.58|45
1592503200000|2020-06-18 18:00:00|9417.58|9381.58|9419.05|9383.05|9419.37|9383.37|9417.11|9381.11|79
1592503500000|2020-06-18 18:05:00|9418.97|9382.97|9418.35|9382.35|9421.78|9385.78|9417.92|9381.92|159
1592503800000|2020-06-18 18:10:00|9418.2|9382.2|9417.43|9381.43|9419.51|9383.51|9415.53|9379.53|52
1592504100000|2020-06-18 18:15:00|9417.41|9381.41|9418.08|9382.08|9419.78|9383.78|9415.45|9379.45|53
1592504400000|2020-06-18 18:20:00|9418.07|9382.07|9418.36|9382.36|9418.65|9382.65|9417.12|9381.12|152
1592504700000|2020-06-18 18:25:00|9418.37|9382.37|9416.14|9380.14|9421.37|9385.37|9414.18|9378.18|185
1592505000000|2020-06-18 18:30:00|9416.38|9380.38|9409.1|9373.1|9416.38|9380.38|9406.83|9370.83|161
1592505300000|2020-06-18 18:35:00|9409.29|9373.29|9411.03|9375.03|9412.1|9376.1|9409.2|9373.2|210
1592505600000|2020-06-18 18:40:00|9410.48|9374.48|9412.08|9376.08|9413.16|9377.16|9407.48|9371.48|253
1592505900000|2020-06-18 18:45:00|9412.89|9376.89|9401.98|9365.98|9412.89|9376.89|9401.98|9365.98|183
1592506200000|2020-06-18 18:50:00|9401.97|9365.97|9413.1|9377.1|9413.26|9377.26|9400.08|9364.08|136
1592506500000|2020-06-18 18:55:00|9413.11|9377.11|9410.9|9374.9|9414.02|9378.02|9410.63|9374.63|232
1592506800000|2020-06-18 19:00:00|9410.89|9374.89|9395.69|9359.69|9410.89|9374.89|9394.25|9358.25|185
1592507100000|2020-06-18 19:05:00|9395.94|9359.94|9395.7|9359.7|9395.94|9359.94|9391.63|9355.63|159
1592507400000|2020-06-18 19:10:00|9395.69|9359.69|9390.09|9354.09|9397.75|9361.75|9389.63|9353.63|281
1592507700000|2020-06-18 19:15:00|9390.08|9354.08|9418.3|9382.3|9418.63|9382.63|9360.47|9324.47|409
1592508000000|2020-06-18 19:20:00|9418.92|9382.92|9411.34|9375.34|9418.97|9382.97|9411.11|9375.11|127
1592508300000|2020-06-18 19:25:00|9411.36|9375.36|9415.14|9379.14|9415.39|9379.39|9405.05|9369.05|202
1592508600000|2020-06-18 19:30:00|9415.39|9379.39|9416.6|9380.6|9416.6|9380.6|9409.24|9373.24|158
1592508900000|2020-06-18 19:35:00|9416.9|9380.9|9425.65|9389.65|9427.88|9391.88|9413.59|9377.59|112
1592509200000|2020-06-18 19:40:00|9425.43|9389.43|9421.41|9385.41|9425.43|9389.43|9418.85|9382.85|122
1592509500000|2020-06-18 19:45:00|9421.39|9385.39|9419.72|9383.72|9422.35|9386.35|9418.02|9382.02|99
1592509800000|2020-06-18 19:50:00|9418.11|9382.11|9411.77|9375.77|9418.11|9382.11|9409.04|9373.04|86
1592510100000|2020-06-18 19:55:00|9411.76|9375.76|9413.21|9377.21|9418|9382|9411.08|9375.08|189
1592510400000|2020-06-18 20:00:00|9413.22|9377.22|9405.25|9369.25|9413.22|9377.22|9398.87|9362.87|182
1592510700000|2020-06-18 20:05:00|9405.26|9369.26|9410.11|9374.11|9413.48|9377.48|9402.88|9366.88|178
1592511000000|2020-06-18 20:10:00|9411.28|9375.28|9405.73|9369.73|9411.28|9375.28|9401.72|9365.72|105
1592511300000|2020-06-18 20:15:00|9405.7|9369.7|9404.96|9368.96|9406.38|9370.38|9399.55|9363.55|99
1592511600000|2020-06-18 20:20:00|9404.9|9368.9|9394.88|9358.88|9405.2|9369.2|9394.84|9358.84|75
1592511900000|2020-06-18 20:25:00|9395.09|9359.09|9396.94|9360.94|9399.86|9363.86|9389.43|9353.43|225
1592512200000|2020-06-18 20:30:00|9396.91|9360.91|9372.17|9336.17|9396.91|9360.91|9371.84|9335.84|262
1592512500000|2020-06-18 20:35:00|9372.08|9336.08|9365.86|9329.86|9372.6|9336.6|9332.91|9296.91|470
1592512800000|2020-06-18 20:40:00|9366.03|9330.03|9379.02|9343.02|9385.25|9349.25|9365.81|9329.81|199
1592513100000|2020-06-18 20:45:00|9379.01|9343.01|9365.1|9329.1|9387.66|9351.66|9365.1|9329.1|224
1592513400000|2020-06-18 20:50:00|9365.05|9329.05|9357.82|9321.82|9365.05|9329.05|9350.58|9314.58|393
1592513700000|2020-06-18 20:55:00|9357.8|9321.8|9363.85|9327.85|9369.68|9333.68|9357.8|9321.8|266
1592514000000|2020-06-18 21:00:00|9363.61|9327.61|9344.77|9308.77|9363.91|9327.91|9330.61|9294.61|496
1592514300000|2020-06-18 21:05:00|9344.8|9308.8|9335.29|9299.29|9347.41|9311.41|9335.29|9299.29|199
1592514600000|2020-06-18 21:10:00|9333.75|9297.75|9309.51|9273.51|9338.19|9302.19|9306.04|9270.04|424
1592514900000|2020-06-18 21:15:00|9310.16|9274.16|9311.65|9275.65|9316.67|9280.67|9292.62|9256.62|507
1592515200000|2020-06-18 21:20:00|9312.7|9276.7|9348.29|9312.29|9357.56|9321.56|9312.7|9276.7|358
1592515500000|2020-06-18 21:25:00|9348.36|9312.36|9360.05|9324.05|9361.61|9325.61|9348.24|9312.24|222
1592515800000|2020-06-18 21:30:00|9359.87|9323.87|9380.36|9344.36|9394.87|9358.87|9355.3|9319.3|240
1592516100000|2020-06-18 21:35:00|9380.35|9344.35|9394.24|9358.24|9397.88|9361.88|9380.27|9344.27|217
1592516400000|2020-06-18 21:40:00|9394.05|9358.05|9381.47|9345.47|9394.05|9358.05|9375.21|9339.21|166
1592516700000|2020-06-18 21:45:00|9378.34|9342.34|9385.54|9349.54|9389.06|9353.06|9378.34|9342.34|158
1592517000000|2020-06-18 21:50:00|9386.46|9350.46|9380.58|9344.58|9386.46|9350.46|9379.35|9343.35|187
1592517300000|2020-06-18 21:55:00|9381.47|9345.47|9384.76|9348.76|9387.85|9351.85|9380.01|9344.01|168
1592517600000|2020-06-18 22:00:00|9384.79|9348.79|9393.67|9357.67|9394.7|9358.7|9378.93|9342.93|131
1592517900000|2020-06-18 22:05:00|9392.44|9356.44|9396.65|9360.65|9399.5|9363.5|9392.12|9356.12|182
1592518200000|2020-06-18 22:10:00|9396.63|9360.63|9397.89|9361.89|9397.89|9361.89|9390.88|9354.88|121
1592518500000|2020-06-18 22:15:00|9397.9|9361.9|9393.58|9357.58|9400.17|9364.17|9393.57|9357.57|91
1592518800000|2020-06-18 22:20:00|9393.63|9357.63|9389.96|9353.96|9394.35|9358.35|9389.87|9353.87|129
1592519100000|2020-06-18 22:25:00|9390.01|9354.01|9384.2|9348.2|9390.63|9354.63|9376.73|9340.73|144
1592519400000|2020-06-18 22:30:00|9384.08|9348.08|9380.24|9344.24|9386.29|9350.29|9376.02|9340.02|132
1592519700000|2020-06-18 22:35:00|9380.17|9344.17|9387.11|9351.11|9387.66|9351.66|9379.73|9343.73|134
1592520000000|2020-06-18 22:40:00|9387.81|9351.81|9389.65|9353.65|9393.91|9357.91|9387.81|9351.81|134
1592520300000|2020-06-18 22:45:00|9389.54|9353.54|9385.39|9349.39|9390.2|9354.2|9382.13|9346.13|146
1592520600000|2020-06-18 22:50:00|9385.35|9349.35|9382.46|9346.46|9385.35|9349.35|9381.49|9345.49|56
1592520900000|2020-06-18 22:55:00|9382.39|9346.39|9390.02|9354.02|9390.3|9354.3|9381.85|9345.85|115
1592521200000|2020-06-18 23:00:00|9392.13|9356.13|9383.8|9347.8|9393.86|9357.86|9383.17|9347.17|92
1592521500000|2020-06-18 23:05:00|9383.77|9347.77|9387.47|9351.47|9387.47|9351.47|9382.32|9346.32|98
1592521800000|2020-06-18 23:10:00|9388.39|9352.39|9394.53|9358.53|9394.53|9358.53|9387.98|9351.98|103
1592522100000|2020-06-18 23:15:00|9394.52|9358.52|9403.35|9367.35|9404.61|9368.61|9393.45|9357.45|206
1592522400000|2020-06-18 23:20:00|9403.23|9367.23|9406.82|9370.82|9407.11|9371.11|9401.65|9365.65|98
1592522700000|2020-06-18 23:25:00|9405.1|9369.1|9410.44|9374.44|9410.91|9374.91|9404.77|9368.77|155
1592523000000|2020-06-18 23:30:00|9410.65|9374.65|9420.11|9384.11|9424.73|9388.73|9410.28|9374.28|364
1592523300000|2020-06-18 23:35:00|9420.2|9384.2|9417.89|9381.89|9423.64|9387.64|9417.89|9381.89|147
1592523600000|2020-06-18 23:40:00|9417.18|9381.18|9417.68|9381.68|9419.17|9383.17|9417.13|9381.13|64
1592523900000|2020-06-18 23:45:00|9417.62|9381.62|9419.01|9383.01|9422.42|9386.42|9417.62|9381.62|132
1592524200000|2020-06-18 23:50:00|9418.98|9382.98|9407.2|9371.2|9418.98|9382.98|9406.9|9370.9|121
1592524500000|2020-06-18 23:55:00|9405.81|9369.81|9399.78|9363.78|9406.84|9370.84|9399.22|9363.22|107
1592524800000|2020-06-19 00:00:00|9399.76|9363.76|9388.77|9352.77|9399.78|9363.78|9384.8|9348.8|205
1592525100000|2020-06-19 00:05:00|9388.74|9352.74|9387.46|9351.46|9389.93|9353.93|9386|9350|46
1592525400000|2020-06-19 00:10:00|9387.47|9351.47|9381.93|9345.93|9390.73|9354.73|9380.86|9344.86|81
1592525700000|2020-06-19 00:15:00|9382.31|9346.31|9376.59|9340.59|9384.36|9348.36|9375.15|9339.15|138
1592526000000|2020-06-19 00:20:00|9376.56|9340.56|9377.89|9341.89|9384.12|9348.12|9376.56|9340.56|205
1592526300000|2020-06-19 00:25:00|9377.76|9341.76|9371.77|9335.77|9382.16|9346.16|9368.1|9332.1|302
1592526600000|2020-06-19 00:30:00|9372.69|9336.69|9378.21|9342.21|9379.35|9343.35|9370.45|9334.45|292
1592526900000|2020-06-19 00:35:00|9378.85|9342.85|9365.46|9329.46|9378.85|9342.85|9362.43|9326.43|287
1592527200000|2020-06-19 00:40:00|9365.43|9329.43|9359.1|9323.1|9365.73|9329.73|9347.74|9311.74|265
1592527500000|2020-06-19 00:45:00|9359.03|9323.03|9369.13|9333.13|9369.71|9333.71|9356.79|9320.79|219
1592527800000|2020-06-19 00:50:00|9369.6|9333.6|9386.12|9350.12|9386.12|9350.12|9363.67|9327.67|227
1592528100000|2020-06-19 00:55:00|9386.2|9350.2|9382.83|9346.83|9387.05|9351.05|9378.2|9342.2|193
1592528400000|2020-06-19 01:00:00|9383.18|9347.18|9375.8|9339.8|9383.18|9347.18|9373.73|9337.73|118
1592528700000|2020-06-19 01:05:00|9375.14|9339.14|9376.43|9340.43|9376.8|9340.8|9370.7|9334.7|46
1592529000000|2020-06-19 01:10:00|9375.98|9339.98|9369.87|9333.87|9386.63|9350.63|9368.14|9332.14|110
1592529300000|2020-06-19 01:15:00|9370|9334|9365.42|9329.42|9374.5|9338.5|9365.27|9329.27|87
1592529600000|2020-06-19 01:20:00|9366.79|9330.79|9373.64|9337.64|9374.52|9338.52|9357.65|9321.65|102
1592529900000|2020-06-19 01:25:00|9373.57|9337.57|9378.95|9342.95|9380.35|9344.35|9368.11|9332.11|299
1592530200000|2020-06-19 01:30:00|9379.05|9343.05|9368.19|9332.19|9388.49|9352.49|9367.32|9331.32|196
1592530500000|2020-06-19 01:35:00|9368.21|9332.21|9363.54|9327.54|9368.21|9332.21|9363.54|9327.54|90
1592530800000|2020-06-19 01:40:00|9363.57|9327.57|9347.34|9311.34|9363.57|9327.57|9343.65|9307.65|225
1592531100000|2020-06-19 01:45:00|9347.21|9311.21|9349.59|9313.59|9354.48|9318.48|9345.63|9309.63|104
1592531400000|2020-06-19 01:50:00|9349.63|9313.63|9349.08|9313.08|9355.6|9319.6|9349.08|9313.08|44
1592531700000|2020-06-19 01:55:00|9349.07|9313.07|9336.37|9300.37|9349.07|9313.07|9335.92|9299.92|85
1592532000000|2020-06-19 02:00:00|9335.9|9299.9|9338.95|9302.95|9339.96|9303.96|9328.83|9292.83|171
1592532300000|2020-06-19 02:05:00|9338.96|9302.96|9336.54|9300.54|9342.97|9306.97|9332.72|9296.72|248
1592532600000|2020-06-19 02:10:00|9336.23|9300.23|9315.68|9279.68|9336.29|9300.29|9313.17|9277.17|201
1592532900000|2020-06-19 02:15:00|9315.7|9279.7|9318.41|9282.41|9324.4|9288.4|9312.39|9276.39|313
1592533200000|2020-06-19 02:20:00|9318.42|9282.42|9331.85|9295.85|9331.93|9295.93|9314.96|9278.96|247
1592533500000|2020-06-19 02:25:00|9333.69|9297.69|9334.49|9298.49|9336.23|9300.23|9329.42|9293.42|123
1592533800000|2020-06-19 02:30:00|9335.31|9299.31|9337.66|9301.66|9341.75|9305.75|9334.62|9298.62|140
1592534100000|2020-06-19 02:35:00|9337.59|9301.59|9339.97|9303.97|9340.52|9304.52|9336.9|9300.9|156
1592534400000|2020-06-19 02:40:00|9339.77|9303.77|9331.27|9295.27|9339.77|9303.77|9330.05|9294.05|114
1592534700000|2020-06-19 02:45:00|9330.94|9294.94|9335.29|9299.29|9336.04|9300.04|9327.93|9291.93|149
1592535000000|2020-06-19 02:50:00|9335.32|9299.32|9330.62|9294.62|9335.38|9299.38|9330.4|9294.4|65
1592535300000|2020-06-19 02:55:00|9330.38|9294.38|9280.06|9244.06|9330.38|9294.38|9273.62|9237.62|273
1592535600000|2020-06-19 03:00:00|9280.14|9244.14|9313.48|9277.48|9314.52|9278.52|9277.36|9241.36|354
1592535900000|2020-06-19 03:05:00|9313.62|9277.62|9307.05|9271.05|9313.9|9277.9|9300.45|9264.45|231
1592536200000|2020-06-19 03:10:00|9307.02|9271.02|9303.52|9267.52|9308.64|9272.64|9303.47|9267.47|211
1592536500000|2020-06-19 03:15:00|9303.5|9267.5|9288.92|9252.92|9303.52|9267.52|9287.98|9251.98|216
1592536800000|2020-06-19 03:20:00|9288.89|9252.89|9293.29|9257.29|9293.29|9257.29|9284.9|9248.9|131
1592537100000|2020-06-19 03:25:00|9293.82|9257.82|9305.1|9269.1|9305.38|9269.38|9293|9257|125
1592537400000|2020-06-19 03:30:00|9305.15|9269.15|9297.73|9261.73|9305.38|9269.38|9295.28|9259.28|184
1592537700000|2020-06-19 03:35:00|9297.19|9261.19|9290.07|9254.07|9297.19|9261.19|9289.72|9253.72|96
1592538000000|2020-06-19 03:40:00|9289.91|9253.91|9280.31|9244.31|9296.06|9260.06|9280.31|9244.31|194
1592538300000|2020-06-19 03:45:00|9282.59|9246.59|9255.73|9219.73|9283.08|9247.08|9253.44|9217.44|276
1592538600000|2020-06-19 03:50:00|9255.55|9219.55|9273.28|9237.28|9277.42|9241.42|9255.23|9219.23|271
1592538900000|2020-06-19 03:55:00|9273.25|9237.25|9288.58|9252.58|9289.43|9253.43|9270.36|9234.36|204
1592539200000|2020-06-19 04:00:00|9288.64|9252.64|9285.95|9249.95|9288.64|9252.64|9270.22|9234.22|226
1592539500000|2020-06-19 04:05:00|9287.32|9251.32|9302.02|9266.02|9303.18|9267.18|9285.95|9249.95|125
1592539800000|2020-06-19 04:10:00|9301.96|9265.96|9297.62|9261.62|9304.68|9268.68|9297.38|9261.38|117
1592540100000|2020-06-19 04:15:00|9297.58|9261.58|9295.25|9259.25|9297.58|9261.58|9293.68|9257.68|104
1592540400000|2020-06-19 04:20:00|9294.96|9258.96|9301.12|9265.12|9305.13|9269.13|9294.96|9258.96|104
1592540700000|2020-06-19 04:25:00|9301.34|9265.34|9318.76|9282.76|9318.76|9282.76|9301.34|9265.34|142
1592541000000|2020-06-19 04:30:00|9319.18|9283.18|9315.03|9279.03|9320.32|9284.32|9310.12|9274.12|183
1592541300000|2020-06-19 04:35:00|9315.02|9279.02|9320.94|9284.94|9322.85|9286.85|9313.55|9277.55|142
1592541600000|2020-06-19 04:40:00|9322.09|9286.09|9329.61|9293.61|9331.37|9295.37|9321.09|9285.09|183
1592541900000|2020-06-19 04:45:00|9329.7|9293.7|9325.21|9289.21|9333.81|9297.81|9324.95|9288.95|200
1592542200000|2020-06-19 04:50:00|9325.17|9289.17|9319.51|9283.51|9325.17|9289.17|9319|9283|118
1592542500000|2020-06-19 04:55:00|9319.74|9283.74|9314.37|9278.37|9319.82|9283.82|9313.55|9277.55|83
1592542800000|2020-06-19 05:00:00|9313.87|9277.87|9313.64|9277.64|9314.33|9278.33|9312.14|9276.14|50
1592543100000|2020-06-19 05:05:00|9313.34|9277.34|9313.64|9277.64|9315.81|9279.81|9312.25|9276.25|53
1592543400000|2020-06-19 05:10:00|9313.61|9277.61|9312.93|9276.93|9323.26|9287.26|9311.7|9275.7|221
1592543700000|2020-06-19 05:15:00|9313.2|9277.2|9321.76|9285.76|9321.76|9285.76|9313.2|9277.2|195
1592544000000|2020-06-19 05:20:00|9322.09|9286.09|9319.45|9283.45|9324.81|9288.81|9313.79|9277.79|129
1592544300000|2020-06-19 05:25:00|9319.65|9283.65|9312.32|9276.32|9319.78|9283.78|9311.38|9275.38|115
1592544600000|2020-06-19 05:30:00|9310.55|9274.55|9312.33|9276.33|9318.54|9282.54|9309.18|9273.18|181
1592544900000|2020-06-19 05:35:00|9312.68|9276.68|9322.1|9286.1|9323.32|9287.32|9310.53|9274.53|227
1592545200000|2020-06-19 05:40:00|9322.05|9286.05|9323.22|9287.22|9324.01|9288.01|9320.57|9284.57|83
1592545500000|2020-06-19 05:45:00|9322.85|9286.85|9321.16|9285.16|9323.27|9287.27|9319.64|9283.64|122
1592545800000|2020-06-19 05:50:00|9321.18|9285.18|9322.77|9286.77|9322.77|9286.77|9319.12|9283.12|149
1592546100000|2020-06-19 05:55:00|9322.82|9286.82|9329.8|9293.8|9329.8|9293.8|9322.82|9286.82|148
1592546400000|2020-06-19 06:00:00|9329.52|9293.52|9336.63|9300.63|9337.44|9301.44|9329.52|9293.52|217
1592546700000|2020-06-19 06:05:00|9336.34|9300.34|9333.37|9297.37|9336.34|9300.34|9332.95|9296.95|123
1592547000000|2020-06-19 06:10:00|9333.25|9297.25|9332.5|9296.5|9336.38|9300.38|9331.99|9295.99|88
1592547300000|2020-06-19 06:15:00|9332.89|9296.89|9333.56|9297.56|9333.87|9297.87|9330.56|9294.56|118
1592547600000|2020-06-19 06:20:00|9333.44|9297.44|9329.46|9293.46|9333.44|9297.44|9328.48|9292.48|113
1592547900000|2020-06-19 06:25:00|9328.5|9292.5|9323.92|9287.92|9330.75|9294.75|9322.68|9286.68|123
1592548200000|2020-06-19 06:30:00|9324.5|9288.5|9325.18|9289.18|9328.55|9292.55|9322.17|9286.17|207
1592548500000|2020-06-19 06:35:00|9325.16|9289.16|9323.14|9287.14|9325.36|9289.36|9321.81|9285.81|225
1592548800000|2020-06-19 06:40:00|9323.13|9287.13|9319.59|9283.59|9323.43|9287.43|9319.59|9283.59|39
1592549100000|2020-06-19 06:45:00|9319.69|9283.69|9319.74|9283.74|9322.41|9286.41|9318.92|9282.92|83
1592549400000|2020-06-19 06:50:00|9319.7|9283.7|9323.91|9287.91|9323.97|9287.97|9319.25|9283.25|46
1592549700000|2020-06-19 06:55:00|9323.88|9287.88|9318.76|9282.76|9323.91|9287.91|9318.76|9282.76|78
1592550000000|2020-06-19 07:00:00|9318.63|9282.63|9309.07|9273.07|9318.76|9282.76|9309.07|9273.07|87
1592550300000|2020-06-19 07:05:00|9308.89|9272.89|9304.91|9268.91|9309.1|9273.1|9302.38|9266.38|66
1592550600000|2020-06-19 07:10:00|9305.27|9269.27|9308.36|9272.36|9309.67|9273.67|9304.2|9268.2|116
1592550900000|2020-06-19 07:15:00|9308.63|9272.63|9304|9268|9309.15|9273.15|9302.41|9266.41|162
1592551200000|2020-06-19 07:20:00|9304.09|9268.09|9307.87|9271.87|9307.87|9271.87|9303.24|9267.24|89
1592551500000|2020-06-19 07:25:00|9307.92|9271.92|9304.84|9268.84|9308.12|9272.12|9303|9267|102
1592551800000|2020-06-19 07:30:00|9305.35|9269.35|9296.38|9260.38|9305.35|9269.35|9291.85|9255.85|113
1592552100000|2020-06-19 07:35:00|9296.37|9260.37|9286.61|9250.61|9296.37|9260.37|9285.11|9249.11|137
1592552400000|2020-06-19 07:40:00|9286.88|9250.88|9285.63|9249.63|9291.2|9255.2|9284.47|9248.47|169
1592552700000|2020-06-19 07:45:00|9285.74|9249.74|9286.48|9250.48|9287.78|9251.78|9284.62|9248.62|231
1592553000000|2020-06-19 07:50:00|9286.47|9250.47|9272.87|9236.87|9286.47|9250.47|9271.98|9235.98|137
1592553300000|2020-06-19 07:55:00|9273.12|9237.12|9304.4|9268.4|9304.67|9268.67|9273.08|9237.08|194
1592553600000|2020-06-19 08:00:00|9305.88|9269.88|9302.4|9266.4|9309.3|9273.3|9301.61|9265.61|143
1592553900000|2020-06-19 08:05:00|9302.64|9266.64|9302.68|9266.68|9303.48|9267.48|9301.62|9265.62|109
1592554200000|2020-06-19 08:10:00|9302.88|9266.88|9289.94|9253.94|9302.88|9266.88|9289.75|9253.75|95
1592554500000|2020-06-19 08:15:00|9289.84|9253.84|9286.3|9250.3|9290.57|9254.57|9286.05|9250.05|39
1592554800000|2020-06-19 08:20:00|9286.1|9250.1|9294.87|9258.87|9295.16|9259.16|9285.25|9249.25|123
1592555100000|2020-06-19 08:25:00|9294.65|9258.65|9289.6|9253.6|9295.48|9259.48|9288.5|9252.5|112
1592555400000|2020-06-19 08:30:00|9289.57|9253.57|9306.2|9270.2|9307.36|9271.36|9289.13|9253.13|243
1592555700000|2020-06-19 08:35:00|9306.09|9270.09|9316.92|9280.92|9319.69|9283.69|9304.75|9268.75|273
1592556000000|2020-06-19 08:40:00|9316.88|9280.88|9318.4|9282.4|9319.6|9283.6|9316.5|9280.5|247
1592556300000|2020-06-19 08:45:00|9318.41|9282.41|9325.08|9289.08|9326.31|9290.31|9315.65|9279.65|196
1592556600000|2020-06-19 08:50:00|9326.31|9290.31|9327.61|9291.61|9329.43|9293.43|9322.3|9286.3|203
1592556900000|2020-06-19 08:55:00|9327.6|9291.6|9327.54|9291.54|9328.23|9292.23|9325.05|9289.05|85
1592557200000|2020-06-19 09:00:00|9328.05|9292.05|9347.09|9311.09|9348.05|9312.05|9327.14|9291.14|154
1592557500000|2020-06-19 09:05:00|9347.14|9311.14|9354.89|9318.89|9361.16|9325.16|9347.14|9311.14|225
1592557800000|2020-06-19 09:10:00|9354.94|9318.94|9354.44|9318.44|9358.1|9322.1|9349.63|9313.63|78
1592558100000|2020-06-19 09:15:00|9354.63|9318.63|9406.45|9370.45|9443.87|9407.87|9354.44|9318.44|571
1592558400000|2020-06-19 09:20:00|9406.48|9370.48|9407.65|9371.65|9413.69|9377.69|9399.15|9363.15|279
1592558700000|2020-06-19 09:25:00|9407.51|9371.51|9398.15|9362.15|9407.63|9371.63|9397.02|9361.02|190
1592559000000|2020-06-19 09:30:00|9397.96|9361.96|9375.44|9339.44|9406.51|9370.51|9370.77|9334.77|305
1592559300000|2020-06-19 09:35:00|9375.47|9339.47|9385.39|9349.39|9387.41|9351.41|9370.95|9334.95|203
1592559600000|2020-06-19 09:40:00|9385.43|9349.43|9381.62|9345.62|9388.11|9352.11|9381.6|9345.6|107
1592559900000|2020-06-19 09:45:00|9381.56|9345.56|9372.52|9336.52|9385.99|9349.99|9372.52|9336.52|168
1592560200000|2020-06-19 09:50:00|9372.95|9336.95|9361.41|9325.41|9376.44|9340.44|9359.95|9323.95|133
1592560500000|2020-06-19 09:55:00|9361.46|9325.46|9376.11|9340.11|9376.7|9340.7|9361.41|9325.41|166
1592560800000|2020-06-19 10:00:00|9377.04|9341.04|9372.55|9336.55|9381.92|9345.92|9372.2|9336.2|116
1592561100000|2020-06-19 10:05:00|9373.51|9337.51|9386.25|9350.25|9389.59|9353.59|9371.78|9335.78|192
1592561400000|2020-06-19 10:10:00|9386.24|9350.24|9386.92|9350.92|9388.44|9352.44|9378.63|9342.63|226
1592561700000|2020-06-19 10:15:00|9387.21|9351.21|9379.11|9343.11|9387.85|9351.85|9378.52|9342.52|87
1592562000000|2020-06-19 10:20:00|9378.67|9342.67|9382.77|9346.77|9383.18|9347.18|9372.72|9336.72|163
1592562300000|2020-06-19 10:25:00|9382.76|9346.76|9378.83|9342.83|9383.33|9347.33|9376.93|9340.93|96
1592562600000|2020-06-19 10:30:00|9378.85|9342.85|9385.98|9349.98|9385.98|9349.98|9378.85|9342.85|114
1592562900000|2020-06-19 10:35:00|9386.51|9350.51|9384.61|9348.61|9391.56|9355.56|9384.61|9348.61|68
1592563200000|2020-06-19 10:40:00|9384.57|9348.57|9380.89|9344.89|9385.84|9349.84|9380.39|9344.39|69
1592563500000|2020-06-19 10:45:00|9380.88|9344.88|9391.77|9355.77|9391.77|9355.77|9376.27|9340.27|133
1592563800000|2020-06-19 10:50:00|9391.97|9355.97|9400.27|9364.27|9408.37|9372.37|9391.97|9355.97|175
1592564100000|2020-06-19 10:55:00|9400.26|9364.26|9404|9368|9404|9368|9394.65|9358.65|142
1592564400000|2020-06-19 11:00:00|9403.84|9367.84|9411.51|9375.51|9412.01|9376.01|9403.84|9367.84|118
1592564700000|2020-06-19 11:05:00|9411.35|9375.35|9398.73|9362.73|9413.07|9377.07|9398.7|9362.7|148
1592565000000|2020-06-19 11:10:00|9398.36|9362.36|9389.44|9353.44|9398.69|9362.69|9387.85|9351.85|139
1592565300000|2020-06-19 11:15:00|9389.48|9353.48|9391.45|9355.45|9394.31|9358.31|9389.2|9353.2|112
1592565600000|2020-06-19 11:20:00|9391.22|9355.22|9390.4|9354.4|9391.28|9355.28|9385.38|9349.38|118
1592565900000|2020-06-19 11:25:00|9390.55|9354.55|9405|9369|9406.11|9370.11|9390.55|9354.55|117
1592566200000|2020-06-19 11:30:00|9404.95|9368.95|9400.79|9364.79|9404.95|9368.95|9400.63|9364.63|102
1592566500000|2020-06-19 11:35:00|9400.51|9364.51|9401.25|9365.25|9403|9367|9400.17|9364.17|53
1592566800000|2020-06-19 11:40:00|9401.7|9365.7|9397.79|9361.79|9402.15|9366.15|9397.79|9361.79|52
1592567100000|2020-06-19 11:45:00|9397.95|9361.95|9400.09|9364.09|9403.02|9367.02|9397.95|9361.95|183
1592567400000|2020-06-19 11:50:00|9400.25|9364.25|9391.78|9355.78|9400.25|9364.25|9391.31|9355.31|156
1592567700000|2020-06-19 11:55:00|9392.25|9356.25|9394.04|9358.04|9394.14|9358.14|9390.84|9354.84|215
1592568000000|2020-06-19 12:00:00|9394.08|9358.08|9403.96|9367.96|9404.3|9368.3|9394.04|9358.04|157
1592568300000|2020-06-19 12:05:00|9404.02|9368.02|9407.56|9371.56|9407.56|9371.56|9399.9|9363.9|149
1592568600000|2020-06-19 12:10:00|9407.57|9371.57|9417.35|9381.35|9419.34|9383.34|9407.51|9371.51|126
1592568900000|2020-06-19 12:15:00|9418.58|9382.58|9430.84|9394.84|9433.04|9397.04|9417.95|9381.95|332
1592569200000|2020-06-19 12:20:00|9431.07|9395.07|9423.32|9387.32|9432.19|9396.19|9422.05|9386.05|224
1592569500000|2020-06-19 12:25:00|9423.31|9387.31|9432.99|9396.99|9433.11|9397.11|9421.98|9385.98|192
1592569800000|2020-06-19 12:30:00|9433.11|9397.11|9419.3|9383.3|9438.56|9402.56|9418.7|9382.7|202
1592570100000|2020-06-19 12:35:00|9419.31|9383.31|9410.73|9374.73|9423.19|9387.19|9410.65|9374.65|206
1592570400000|2020-06-19 12:40:00|9410.57|9374.57|9391.4|9355.4|9411.55|9375.55|9386.85|9350.85|280
1592570700000|2020-06-19 12:45:00|9391.5|9355.5|9392.36|9356.36|9393.6|9357.6|9390.75|9354.75|134
1592571000000|2020-06-19 12:50:00|9390.88|9354.88|9392.18|9356.18|9393.1|9357.1|9387.6|9351.6|191
1592571300000|2020-06-19 12:55:00|9392.4|9356.4|9397.26|9361.26|9398.01|9362.01|9392.4|9356.4|108
1592571600000|2020-06-19 13:00:00|9395.73|9359.73|9385.1|9349.1|9397.66|9361.66|9384.28|9348.28|113
1592571900000|2020-06-19 13:05:00|9383.75|9347.75|9385.27|9349.27|9386.22|9350.22|9380.72|9344.72|110
1592572200000|2020-06-19 13:10:00|9385.1|9349.1|9388.73|9352.73|9388.81|9352.81|9384.56|9348.56|152
1592572500000|2020-06-19 13:15:00|9389|9353|9398.45|9362.45|9399.16|9363.16|9387.2|9351.2|132
1592572800000|2020-06-19 13:20:00|9398.89|9362.89|9404.08|9368.08|9406.58|9370.58|9398.88|9362.88|207
1592573100000|2020-06-19 13:25:00|9404.09|9368.09|9398.49|9362.49|9404.09|9368.09|9394.17|9358.17|66
1592573400000|2020-06-19 13:30:00|9398.83|9362.83|9403.57|9367.57|9407.67|9371.67|9398.72|9362.72|139
1592573700000|2020-06-19 13:35:00|9403.56|9367.56|9406.71|9370.71|9407.65|9371.65|9402.7|9366.7|152
1592574000000|2020-06-19 13:40:00|9407.3|9371.3|9412.94|9376.94|9415.83|9379.83|9407.3|9371.3|175
1592574300000|2020-06-19 13:45:00|9412.87|9376.87|9412.04|9376.04|9414.19|9378.19|9410.47|9374.47|161
1592574600000|2020-06-19 13:50:00|9412.19|9376.19|9402.76|9366.76|9412.76|9376.76|9401.65|9365.65|100
1592574900000|2020-06-19 13:55:00|9404.01|9368.01|9400.52|9364.52|9404.81|9368.81|9398.8|9362.8|118
1592575200000|2020-06-19 14:00:00|9402.16|9366.16|9402.39|9366.39|9409.71|9373.71|9400.78|9364.78|125
1592575500000|2020-06-19 14:05:00|9403.15|9367.15|9398.6|9362.6|9403.15|9367.15|9395.55|9359.55|145
1592575800000|2020-06-19 14:10:00|9398.53|9362.53|9393.31|9357.31|9400.95|9364.95|9392.09|9356.09|180
1592576100000|2020-06-19 14:15:00|9393.15|9357.15|9406.87|9370.87|9406.99|9370.99|9387.65|9351.65|174
1592576400000|2020-06-19 14:20:00|9407.05|9371.05|9408.22|9372.22|9409.62|9373.62|9405.5|9369.5|102
1592576700000|2020-06-19 14:25:00|9408.85|9372.85|9408.14|9372.14|9409.61|9373.61|9406.75|9370.75|57
1592577000000|2020-06-19 14:30:00|9408.05|9372.05|9392.01|9356.01|9408.05|9372.05|9389.23|9353.23|185
1592577300000|2020-06-19 14:35:00|9392|9356|9390.29|9354.29|9392.29|9356.29|9389.1|9353.1|147
1592577600000|2020-06-19 14:40:00|9389.63|9353.63|9394.13|9358.13|9394.13|9358.13|9388.03|9352.03|75
1592577900000|2020-06-19 14:45:00|9393.99|9357.99|9391.72|9355.72|9398.88|9362.88|9390.88|9354.88|112
1592578200000|2020-06-19 14:50:00|9391.5|9355.5|9383.15|9347.15|9391.85|9355.85|9382.48|9346.48|101
1592578500000|2020-06-19 14:55:00|9383.16|9347.16|9377.49|9341.49|9384.5|9348.5|9373.18|9337.18|153
1592578800000|2020-06-19 15:00:00|9377.44|9341.44|9383.09|9347.09|9386.4|9350.4|9377.44|9341.44|162
1592579100000|2020-06-19 15:05:00|9382.88|9346.88|9388.59|9352.59|9388.91|9352.91|9381.98|9345.98|116
1592579400000|2020-06-19 15:10:00|9388.96|9352.96|9390.3|9354.3|9390.83|9354.83|9387.32|9351.32|116
1592579700000|2020-06-19 15:15:00|9390.29|9354.29|9382.29|9346.29|9390.79|9354.79|9382.29|9346.29|95
1592580000000|2020-06-19 15:20:00|9382.28|9346.28|9377.43|9341.43|9382.28|9346.28|9376.91|9340.91|248
1592580300000|2020-06-19 15:25:00|9375.07|9339.07|9377.78|9341.78|9379.29|9343.29|9374.3|9338.3|138
1592580600000|2020-06-19 15:30:00|9377.87|9341.87|9386.92|9350.92|9388.75|9352.75|9377.83|9341.83|142
1592580900000|2020-06-19 15:35:00|9386.64|9350.64|9386.04|9350.04|9388.26|9352.26|9384.71|9348.71|163
1592581200000|2020-06-19 15:40:00|9386.15|9350.15|9383.32|9347.32|9387.31|9351.31|9382.55|9346.55|195
1592581500000|2020-06-19 15:45:00|9383.31|9347.31|9385.94|9349.94|9386|9350|9382.25|9346.25|157
1592581800000|2020-06-19 15:50:00|9386.45|9350.45|9388.08|9352.08|9388.22|9352.22|9385.43|9349.43|162
1592582100000|2020-06-19 15:55:00|9388.22|9352.22|9396.11|9360.11|9396.8|9360.8|9388.22|9352.22|192
1592582400000|2020-06-19 16:00:00|9396.1|9360.1|9394.54|9358.54|9398.15|9362.15|9391.79|9355.79|239
1592582700000|2020-06-19 16:05:00|9395.22|9359.22|9384.7|9348.7|9396.13|9360.13|9384.7|9348.7|248
1592583000000|2020-06-19 16:10:00|9384.76|9348.76|9377.14|9341.14|9384.76|9348.76|9371.85|9335.85|237
1592583300000|2020-06-19 16:15:00|9377.09|9341.09|9360.09|9324.09|9377.09|9341.09|9359.05|9323.05|241
1592583600000|2020-06-19 16:20:00|9360.04|9324.04|9347.91|9311.91|9360.32|9324.32|9344.95|9308.95|427
1592583900000|2020-06-19 16:25:00|9347.98|9311.98|9351.18|9315.18|9354.19|9318.19|9345.44|9309.44|408
1592584200000|2020-06-19 16:30:00|9351.29|9315.29|9350.79|9314.79|9358.87|9322.87|9349.01|9313.01|260
1592584500000|2020-06-19 16:35:00|9350.56|9314.56|9341.88|9305.88|9354.28|9318.28|9336.35|9300.35|426
1592584800000|2020-06-19 16:40:00|9341.92|9305.92|9338.99|9302.99|9341.92|9305.92|9328.53|9292.53|301
1592585100000|2020-06-19 16:45:00|9338.94|9302.94|9351.05|9315.05|9351.67|9315.67|9338.94|9302.94|295
1592585400000|2020-06-19 16:50:00|9351.04|9315.04|9347.71|9311.71|9354.93|9318.93|9347.06|9311.06|210
1592585700000|2020-06-19 16:55:00|9347.72|9311.72|9353.52|9317.52|9354.93|9318.93|9346.8|9310.8|228
1592586000000|2020-06-19 17:00:00|9354.07|9318.07|9359.61|9323.61|9360.92|9324.92|9352.82|9316.82|219
1592586300000|2020-06-19 17:05:00|9359.62|9323.62|9352.22|9316.22|9361.03|9325.03|9351.32|9315.32|243
1592586600000|2020-06-19 17:10:00|9352.76|9316.76|9350.64|9314.64|9352.97|9316.97|9348.7|9312.7|273
1592586900000|2020-06-19 17:15:00|9350.92|9314.92|9345.05|9309.05|9354.8|9318.8|9344.86|9308.86|253
1592587200000|2020-06-19 17:20:00|9345.04|9309.04|9325.86|9289.86|9345.39|9309.39|9325.86|9289.86|242
1592587500000|2020-06-19 17:25:00|9325.31|9289.31|9325.67|9289.67|9331.42|9295.42|9321.54|9285.54|307
1592587800000|2020-06-19 17:30:00|9325.14|9289.14|9317.15|9281.15|9325.14|9289.14|9310.37|9274.37|377
1592588100000|2020-06-19 17:35:00|9317.23|9281.23|9336.56|9300.56|9337.22|9301.22|9317.23|9281.23|403
1592588400000|2020-06-19 17:40:00|9336.5|9300.5|9335.13|9299.13|9336.56|9300.56|9330.25|9294.25|208
1592588700000|2020-06-19 17:45:00|9335.15|9299.15|9332.55|9296.55|9337.23|9301.23|9331.87|9295.87|194
1592589000000|2020-06-19 17:50:00|9333.02|9297.02|9335.75|9299.75|9340.41|9304.41|9332.96|9296.96|173
1592589300000|2020-06-19 17:55:00|9335.73|9299.73|9324.61|9288.61|9335.95|9299.95|9322.55|9286.55|180
1592589600000|2020-06-19 18:00:00|9324.57|9288.57|9329.53|9293.53|9332.3|9296.3|9324.15|9288.15|160
1592589900000|2020-06-19 18:05:00|9329.52|9293.52|9324.2|9288.2|9329.52|9293.52|9321.51|9285.51|135
1592590200000|2020-06-19 18:10:00|9324.42|9288.42|9316.09|9280.09|9324.42|9288.42|9315.6|9279.6|91
1592590500000|2020-06-19 18:15:00|9315.64|9279.64|9312.62|9276.62|9323.26|9287.26|9312.62|9276.62|217
1592590800000|2020-06-19 18:20:00|9312.67|9276.67|9317.62|9281.62|9317.67|9281.67|9311.17|9275.17|324
1592591100000|2020-06-19 18:25:00|9317.58|9281.58|9312.09|9276.09|9317.96|9281.96|9311.19|9275.19|248
1592591400000|2020-06-19 18:30:00|9312.06|9276.06|9298.95|9262.95|9312.11|9276.11|9282.22|9246.22|396
1592591700000|2020-06-19 18:35:00|9298.73|9262.73|9310.08|9274.08|9310.66|9274.66|9296.59|9260.59|240
1592592000000|2020-06-19 18:40:00|9310.79|9274.79|9332.37|9296.37|9335.84|9299.84|9305.69|9269.69|243
1592592300000|2020-06-19 18:45:00|9332.43|9296.43|9336.86|9300.86|9344.44|9308.44|9332.11|9296.11|236
1592592600000|2020-06-19 18:50:00|9336.82|9300.82|9336.66|9300.66|9337.06|9301.06|9324.68|9288.68|184
1592592900000|2020-06-19 18:55:00|9336.65|9300.65|9339.65|9303.65|9340.36|9304.36|9333.4|9297.4|114
1592593200000|2020-06-19 19:00:00|9339.46|9303.46|9326.57|9290.57|9340.1|9304.1|9325|9289|208
1592593500000|2020-06-19 19:05:00|9326.55|9290.55|9334.3|9298.3|9335.13|9299.13|9324.91|9288.91|143
1592593800000|2020-06-19 19:10:00|9334.62|9298.62|9340|9304|9340.62|9304.62|9334.59|9298.59|65
1592594100000|2020-06-19 19:15:00|9339.82|9303.82|9345.65|9309.65|9351.52|9315.52|9339.73|9303.73|173
1592594400000|2020-06-19 19:20:00|9345.62|9309.62|9351.27|9315.27|9351.98|9315.98|9340.65|9304.65|132
1592594700000|2020-06-19 19:25:00|9351.44|9315.44|9348.06|9312.06|9352.7|9316.7|9348.06|9312.06|157
1592595000000|2020-06-19 19:30:00|9348.21|9312.21|9350.71|9314.71|9350.94|9314.94|9346.14|9310.14|156
1592595300000|2020-06-19 19:35:00|9350.7|9314.7|9335.21|9299.21|9350.78|9314.78|9335.19|9299.19|77
1592595600000|2020-06-19 19:40:00|9335.18|9299.18|9328.49|9292.49|9337.2|9301.2|9327.28|9291.28|130
1592595900000|2020-06-19 19:45:00|9328.46|9292.46|9319.81|9283.81|9328.49|9292.49|9319.67|9283.67|115
1592596200000|2020-06-19 19:50:00|9319.86|9283.86|9318.69|9282.69|9319.86|9283.86|9316.48|9280.48|52
1592596500000|2020-06-19 19:55:00|9319.94|9283.94|9322.19|9286.19|9334.14|9298.14|9319.47|9283.47|166
1592596800000|2020-06-19 20:00:00|9322.16|9286.16|9314.52|9278.52|9322.19|9286.19|9314.18|9278.18|153
1592597100000|2020-06-19 20:05:00|9314.5|9278.5|9300.36|9264.36|9314.5|9278.5|9300.13|9264.13|260
1592597400000|2020-06-19 20:10:00|9300.35|9264.35|9285.02|9249.02|9305.26|9269.26|9285.02|9249.02|420
1592597700000|2020-06-19 20:15:00|9285.01|9249.01|9304.97|9268.97|9306.73|9270.73|9278.05|9242.05|502
1592598000000|2020-06-19 20:20:00|9304.74|9268.74|9315.51|9279.51|9320.17|9284.17|9304.24|9268.24|342
1592598300000|2020-06-19 20:25:00|9315.4|9279.4|9310.86|9274.86|9315.86|9279.86|9308.9|9272.9|295
1592598600000|2020-06-19 20:30:00|9310.83|9274.83|9302.74|9266.74|9311.48|9275.48|9302.27|9266.27|160
1592598900000|2020-06-19 20:35:00|9302.29|9266.29|9307.08|9271.08|9307.08|9271.08|9300.37|9264.37|193
1592599200000|2020-06-19 20:40:00|9307.1|9271.1|9302.75|9266.75|9308.77|9272.77|9298.79|9262.79|316
1592599500000|2020-06-19 20:45:00|9302.6|9266.6|9317.65|9281.65|9318.88|9282.88|9301.74|9265.74|355
1592599800000|2020-06-19 20:50:00|9317.64|9281.64|9324.87|9288.87|9325.09|9289.09|9316.23|9280.23|278
1592600100000|2020-06-19 20:55:00|9324.88|9288.88|9331.5|9295.5|9332.08|9296.08|9322.67|9286.67|218
1592636400000|2020-06-20 07:00:00|9331.66|9295.66|9333.19|9297.19|9333.45|9297.45|9331.06|9295.06|93
1592636700000|2020-06-20 07:05:00|9333.2|9297.2|9333.06|9297.06|9334.33|9298.33|9331.51|9295.51|156
1592637000000|2020-06-20 07:10:00|9333.04|9297.04|9328.78|9292.78|9333.13|9297.13|9327.11|9291.11|196
1592637300000|2020-06-20 07:15:00|9328.79|9292.79|9321.71|9285.71|9328.88|9292.88|9319.28|9283.28|232
1592637600000|2020-06-20 07:20:00|9321.72|9285.72|9322.92|9286.92|9324.17|9288.17|9318.78|9282.78|82
1592637900000|2020-06-20 07:25:00|9322.99|9286.99|9322.85|9286.85|9323.88|9287.88|9320.59|9284.59|78
1592638200000|2020-06-20 07:30:00|9323.44|9287.44|9321.99|9285.99|9323.7|9287.7|9318.77|9282.77|172
1592638500000|2020-06-20 07:35:00|9321.98|9285.98|9325.58|9289.58|9325.85|9289.85|9319.65|9283.65|131
1592638800000|2020-06-20 07:40:00|9325.51|9289.51|9321.48|9285.48|9326.36|9290.36|9320.04|9284.04|146
1592639100000|2020-06-20 07:45:00|9321|9285|9313.77|9277.77|9322.65|9286.65|9313.63|9277.63|206
1592639400000|2020-06-20 07:50:00|9314.06|9278.06|9316.31|9280.31|9316.31|9280.31|9310.27|9274.27|254
1592639700000|2020-06-20 07:55:00|9316.25|9280.25|9312.8|9276.8|9316.83|9280.83|9312.15|9276.15|266
1592640000000|2020-06-20 08:00:00|9312.79|9276.79|9305.68|9269.68|9312.79|9276.79|9305.48|9269.48|259
1592640300000|2020-06-20 08:05:00|9305.69|9269.69|9303.87|9267.87|9306.4|9270.4|9301.58|9265.58|398
1592640600000|2020-06-20 08:10:00|9303.85|9267.85|9309.43|9273.43|9312.63|9276.63|9303.85|9267.85|269
1592640900000|2020-06-20 08:15:00|9309.38|9273.38|9308.9|9272.9|9309.38|9273.38|9303.45|9267.45|333
1592641200000|2020-06-20 08:20:00|9308.91|9272.91|9319.56|9283.56|9322.21|9286.21|9308.63|9272.63|279
1592641500000|2020-06-20 08:25:00|9319.57|9283.57|9315.63|9279.63|9323.04|9287.04|9312.93|9276.93|311
1592641800000|2020-06-20 08:30:00|9315.6|9279.6|9314.12|9278.12|9315.6|9279.6|9310.58|9274.58|169
1592642100000|2020-06-20 08:35:00|9314.15|9278.15|9311.01|9275.01|9316.33|9280.33|9309.08|9273.08|341
1592642400000|2020-06-20 08:40:00|9310.98|9274.98|9302.27|9266.27|9311.02|9275.02|9300.25|9264.25|199
1592642700000|2020-06-20 08:45:00|9301.97|9265.97|9296.73|9260.73|9303.42|9267.42|9296.6|9260.6|292
1592643000000|2020-06-20 08:50:00|9296.74|9260.74|9302.33|9266.33|9303.23|9267.23|9294.07|9258.07|289
1592643300000|2020-06-20 08:55:00|9302.26|9266.26|9297.24|9261.24|9302.26|9266.26|9293.51|9257.51|224
1592643600000|2020-06-20 09:00:00|9296.47|9260.47|9302.95|9266.95|9303.11|9267.11|9291.03|9255.03|315
1592643900000|2020-06-20 09:05:00|9303.21|9267.21|9304.45|9268.45|9309.33|9273.33|9302.49|9266.49|268
1592644200000|2020-06-20 09:10:00|9303.91|9267.91|9305.2|9269.2|9306.41|9270.41|9301.1|9265.1|236
1592644500000|2020-06-20 09:15:00|9305.17|9269.17|9300.03|9264.03|9305.74|9269.74|9297.99|9261.99|193
1592644800000|2020-06-20 09:20:00|9299.99|9263.99|9294.54|9258.54|9302.15|9266.15|9293.58|9257.58|232
1592645100000|2020-06-20 09:25:00|9295.01|9259.01|9292.72|9256.72|9295.01|9259.01|9290.18|9254.18|275
1592645400000|2020-06-20 09:30:00|9292.71|9256.71|9288.29|9252.29|9292.9|9256.9|9287.03|9251.03|261
1592645700000|2020-06-20 09:35:00|9288.32|9252.32|9302.27|9266.27|9304.14|9268.14|9287.59|9251.59|385
1592646000000|2020-06-20 09:40:00|9302.16|9266.16|9302.24|9266.24|9303.38|9267.38|9297.23|9261.23|330
1592646300000|2020-06-20 09:45:00|9302.22|9266.22|9304.63|9268.63|9308.8|9272.8|9298.73|9262.73|281
1592646600000|2020-06-20 09:50:00|9304.64|9268.64|9305.38|9269.38|9309.59|9273.59|9302.56|9266.56|205
1592646900000|2020-06-20 09:55:00|9305.36|9269.36|9302.1|9266.1|9305.78|9269.78|9298.2|9262.2|212
1592647200000|2020-06-20 10:00:00|9302.11|9266.11|9298.38|9262.38|9302.16|9266.16|9293.73|9257.73|226
1592647500000|2020-06-20 10:05:00|9298.39|9262.39|9300.31|9264.31|9303.72|9267.72|9294.97|9258.97|274
1592647800000|2020-06-20 10:10:00|9300.23|9264.23|9297.52|9261.52|9300.45|9264.45|9294.23|9258.23|168
1592648100000|2020-06-20 10:15:00|9297.53|9261.53|9305.18|9269.18|9305.41|9269.41|9297.53|9261.53|155
1592648400000|2020-06-20 10:20:00|9305.17|9269.17|9302.66|9266.66|9305.21|9269.21|9300.47|9264.47|206
1592648700000|2020-06-20 10:25:00|9301.95|9265.95|9306.37|9270.37|9307.66|9271.66|9301.95|9265.95|251
1592649000000|2020-06-20 10:30:00|9306.32|9270.32|9304.79|9268.79|9306.44|9270.44|9302.75|9266.75|246
1592649300000|2020-06-20 10:35:00|9304.8|9268.8|9306.84|9270.84|9306.86|9270.86|9302.6|9266.6|238
1592649600000|2020-06-20 10:40:00|9306.83|9270.83|9307.13|9271.13|9307.9|9271.9|9303.58|9267.58|165
1592649900000|2020-06-20 10:45:00|9307.14|9271.14|9302.83|9266.83|9307.14|9271.14|9300.16|9264.16|162
1592650200000|2020-06-20 10:50:00|9302.84|9266.84|9305.52|9269.52|9306.44|9270.44|9300.36|9264.36|185
1592650500000|2020-06-20 10:55:00|9305.49|9269.49|9304.15|9268.15|9306.61|9270.61|9304.15|9268.15|189
1592650800000|2020-06-20 11:00:00|9304.14|9268.14|9301.14|9265.14|9304.19|9268.19|9299.52|9263.52|174
1592651100000|2020-06-20 11:05:00|9300.79|9264.79|9291.76|9255.76|9301.04|9265.04|9290.11|9254.11|159
1592651400000|2020-06-20 11:10:00|9291.58|9255.58|9292.25|9256.25|9294.6|9258.6|9289.76|9253.76|204
1592651700000|2020-06-20 11:15:00|9292.19|9256.19|9311.15|9275.15|9311.15|9275.15|9203.63|9167.63|664
1592652000000|2020-06-20 11:20:00|9311.3|9275.3|9316.42|9280.42|9384.13|9348.13|9307.21|9271.21|624
1592652300000|2020-06-20 11:25:00|9316.13|9280.13|9302.56|9266.56|9316.42|9280.42|9298.25|9262.25|412
1592652600000|2020-06-20 11:30:00|9302.79|9266.79|9315.7|9279.7|9319.99|9283.99|9297.41|9261.41|333
1592652900000|2020-06-20 11:35:00|9315.68|9279.68|9324.54|9288.54|9326.28|9290.28|9314.84|9278.84|373
1592653200000|2020-06-20 11:40:00|9324.55|9288.55|9313.69|9277.69|9324.62|9288.62|9308.55|9272.55|328
1592653500000|2020-06-20 11:45:00|9313.48|9277.48|9323.11|9287.11|9323.5|9287.5|9312.77|9276.77|296
1592653800000|2020-06-20 11:50:00|9323.19|9287.19|9330.36|9294.36|9330.38|9294.38|9316.27|9280.27|308
1592654100000|2020-06-20 11:55:00|9330.41|9294.41|9342.97|9306.97|9344.05|9308.05|9326.71|9290.71|276
1592654400000|2020-06-20 12:00:00|9342.96|9306.96|9330.35|9294.35|9346.69|9310.69|9330.35|9294.35|370
1592654700000|2020-06-20 12:05:00|9330.34|9294.34|9321.97|9285.97|9335.33|9299.33|9317.31|9281.31|321
1592655000000|2020-06-20 12:10:00|9321.98|9285.98|9318.97|9282.97|9322.18|9286.18|9316.47|9280.47|325
1592655300000|2020-06-20 12:15:00|9318.96|9282.96|9321.54|9285.54|9321.54|9285.54|9317.56|9281.56|252
1592655600000|2020-06-20 12:20:00|9321.65|9285.65|9330.18|9294.18|9330.18|9294.18|9321.35|9285.35|177
1592655900000|2020-06-20 12:25:00|9330.33|9294.33|9329.95|9293.95|9331.71|9295.71|9328.04|9292.04|152
1592656200000|2020-06-20 12:30:00|9329.91|9293.91|9327.84|9291.84|9329.91|9293.91|9325.66|9289.66|168
1592656500000|2020-06-20 12:35:00|9328.08|9292.08|9331.34|9295.34|9331.92|9295.92|9327.77|9291.77|85
1592656800000|2020-06-20 12:40:00|9331.33|9295.33|9333.69|9297.69|9334.97|9298.97|9329.06|9293.06|114
1592657100000|2020-06-20 12:45:00|9333.77|9297.77|9331.65|9295.65|9333.9|9297.9|9327.19|9291.19|159
1592657400000|2020-06-20 12:50:00|9331.63|9295.63|9323.61|9287.61|9331.82|9295.82|9323.61|9287.61|247
1592657700000|2020-06-20 12:55:00|9323.64|9287.64|9318.92|9282.92|9323.64|9287.64|9318.24|9282.24|206
1592658000000|2020-06-20 13:00:00|9318.93|9282.93|9318.71|9282.71|9326.54|9290.54|9316.63|9280.63|202
1592658300000|2020-06-20 13:05:00|9318.69|9282.69|9321.39|9285.39|9322.86|9286.86|9318.62|9282.62|238
1592658600000|2020-06-20 13:10:00|9321.62|9285.62|9315.82|9279.82|9321.75|9285.75|9314.35|9278.35|157
1592658900000|2020-06-20 13:15:00|9315.78|9279.78|9309.52|9273.52|9315.78|9279.78|9302.99|9266.99|319
1592659200000|2020-06-20 13:20:00|9309.51|9273.51|9307.05|9271.05|9310.04|9274.04|9304.23|9268.23|384
1592659500000|2020-06-20 13:25:00|9307.34|9271.34|9301.72|9265.72|9307.34|9271.34|9301.7|9265.7|171
1592659800000|2020-06-20 13:30:00|9301.73|9265.73|9311.59|9275.59|9311.78|9275.78|9300.58|9264.58|171
1592660100000|2020-06-20 13:35:00|9311.63|9275.63|9308.75|9272.75|9312.75|9276.75|9306.71|9270.71|313
1592660400000|2020-06-20 13:40:00|9308.68|9272.68|9304.81|9268.81|9311.35|9275.35|9304.63|9268.63|228
1592660700000|2020-06-20 13:45:00|9304.8|9268.8|9304.98|9268.98|9305.24|9269.24|9298.8|9262.8|204
1592661000000|2020-06-20 13:50:00|9304.99|9268.99|9308.8|9272.8|9308.98|9272.98|9302.75|9266.75|360
1592661300000|2020-06-20 13:55:00|9308.75|9272.75|9303.48|9267.48|9309.33|9273.33|9300.88|9264.88|322
1592661600000|2020-06-20 14:00:00|9303.49|9267.49|9307.73|9271.73|9309.26|9273.26|9302.81|9266.81|243
1592661900000|2020-06-20 14:05:00|9307.74|9271.74|9302.77|9266.77|9308.12|9272.12|9300.31|9264.31|218
1592662200000|2020-06-20 14:10:00|9302.74|9266.74|9311.75|9275.75|9311.84|9275.84|9298.74|9262.74|252
1592662500000|2020-06-20 14:15:00|9311.77|9275.77|9303.2|9267.2|9313.72|9277.72|9302.97|9266.97|204
1592662800000|2020-06-20 14:20:00|9303.21|9267.21|9303.88|9267.88|9306.99|9270.99|9299.56|9263.56|365
1592663100000|2020-06-20 14:25:00|9304.18|9268.18|9304.47|9268.47|9307.12|9271.12|9302.47|9266.47|445
1592663400000|2020-06-20 14:30:00|9304.52|9268.52|9303.32|9267.32|9305|9269|9302.23|9266.23|391
1592663700000|2020-06-20 14:35:00|9303.33|9267.33|9305.07|9269.07|9305.16|9269.16|9299.42|9263.42|189
1592664000000|2020-06-20 14:40:00|9305.08|9269.08|9303|9267|9305.46|9269.46|9299.89|9263.89|297
1592664300000|2020-06-20 14:45:00|9302.72|9266.72|9310.68|9274.68|9310.99|9274.99|9301.07|9265.07|249
1592664600000|2020-06-20 14:50:00|9310.37|9274.37|9303.99|9267.99|9312.22|9276.22|9302.29|9266.29|322
1592664900000|2020-06-20 14:55:00|9304|9268|9297.66|9261.66|9304.14|9268.14|9292.93|9256.93|290
1592665200000|2020-06-20 15:00:00|9296.38|9260.38|9292.3|9256.3|9296.38|9260.38|9289.82|9253.82|203
1592665500000|2020-06-20 15:05:00|9290.13|9254.13|9293.59|9257.59|9294.03|9258.03|9289.45|9253.45|231
1592665800000|2020-06-20 15:10:00|9293.6|9257.6|9288.13|9252.13|9298.02|9262.02|9287.12|9251.12|319
1592666100000|2020-06-20 15:15:00|9287.11|9251.11|9281.46|9245.46|9287.99|9251.99|9263.8|9227.8|546
1592666400000|2020-06-20 15:20:00|9281.54|9245.54|9269.83|9233.83|9282.54|9246.54|9268.28|9232.28|414
1592666700000|2020-06-20 15:25:00|9269.88|9233.88|9272.06|9236.06|9277.77|9241.77|9247.23|9211.23|503
1592667000000|2020-06-20 15:30:00|9271.46|9235.46|9274.28|9238.28|9279.31|9243.31|9262.67|9226.67|327
1592667300000|2020-06-20 15:35:00|9274.27|9238.27|9283.08|9247.08|9283.08|9247.08|9272.49|9236.49|174
1592667600000|2020-06-20 15:40:00|9283.44|9247.44|9275.87|9239.87|9285.08|9249.08|9275.12|9239.12|362
1592667900000|2020-06-20 15:45:00|9275.85|9239.85|9269.58|9233.58|9276.92|9240.92|9266.18|9230.18|283
1592668200000|2020-06-20 15:50:00|9270.22|9234.22|9274.67|9238.67|9276.27|9240.27|9269.01|9233.01|416
1592668500000|2020-06-20 15:55:00|9274.73|9238.73|9275.56|9239.56|9279.79|9243.79|9271|9235|452
1592668800000|2020-06-20 16:00:00|9274.99|9238.99|9273.43|9237.43|9274.99|9238.99|9263.72|9227.72|430
1592669100000|2020-06-20 16:05:00|9273.54|9237.54|9286.88|9250.88|9289.09|9253.09|9273.54|9237.54|467
1592669400000|2020-06-20 16:10:00|9286.87|9250.87|9284.2|9248.2|9286.9|9250.9|9278.12|9242.12|291
1592669700000|2020-06-20 16:15:00|9284.22|9248.22|9296.02|9260.02|9296.06|9260.06|9281.87|9245.87|426
1592670000000|2020-06-20 16:20:00|9296.04|9260.04|9290.98|9254.98|9297.01|9261.01|9287.52|9251.52|247
1592670300000|2020-06-20 16:25:00|9290.95|9254.95|9289.97|9253.97|9293.98|9257.98|9289.77|9253.77|529
1592670600000|2020-06-20 16:30:00|9289.77|9253.77|9290.27|9254.27|9292.02|9256.02|9287.19|9251.19|265
1592670900000|2020-06-20 16:35:00|9290.04|9254.04|9285.52|9249.52|9290.26|9254.26|9285.08|9249.08|373
1592671200000|2020-06-20 16:40:00|9285.38|9249.38|9286.52|9250.52|9287.73|9251.73|9282.34|9246.34|307
1592671500000|2020-06-20 16:45:00|9286.49|9250.49|9284.02|9248.02|9287.12|9251.12|9280.86|9244.86|322
1592671800000|2020-06-20 16:50:00|9284.01|9248.01|9284.87|9248.87|9285.31|9249.31|9281.85|9245.85|363
1592672100000|2020-06-20 16:55:00|9284.86|9248.86|9281.54|9245.54|9287.12|9251.12|9281.54|9245.54|155
1592672400000|2020-06-20 17:00:00|9281.59|9245.59|9284.31|9248.31|9285.08|9249.08|9278.64|9242.64|184
1592672700000|2020-06-20 17:05:00|9284.32|9248.32|9287.18|9251.18|9288.28|9252.28|9283.44|9247.44|174
1592673000000|2020-06-20 17:10:00|9287.2|9251.2|9289.33|9253.33|9289.69|9253.69|9280.91|9244.91|183
1592673300000|2020-06-20 17:15:00|9289.38|9253.38|9283.47|9247.47|9293|9257|9280.52|9244.52|258
1592673600000|2020-06-20 17:20:00|9283.48|9247.48|9285.49|9249.49|9287.03|9251.03|9281.85|9245.85|260
1592673900000|2020-06-20 17:25:00|9285.46|9249.46|9285.41|9249.41|9286.76|9250.76|9282.88|9246.88|242
1592674200000|2020-06-20 17:30:00|9285.34|9249.34|9288.61|9252.61|9289.17|9253.17|9283.2|9247.2|337
1592674500000|2020-06-20 17:35:00|9288.76|9252.76|9288.57|9252.57|9292.02|9256.02|9286.94|9250.94|256
1592674800000|2020-06-20 17:40:00|9288.56|9252.56|9285.88|9249.88|9288.56|9252.56|9284.45|9248.45|196
1592675100000|2020-06-20 17:45:00|9286.2|9250.2|9286.99|9250.99|9287.81|9251.81|9282.99|9246.99|209
1592675400000|2020-06-20 17:50:00|9286.74|9250.74|9285.15|9249.15|9287.21|9251.21|9283.54|9247.54|209
1592675700000|2020-06-20 17:55:00|9285.14|9249.14|9287.08|9251.08|9287.15|9251.15|9282.18|9246.18|294
1592676000000|2020-06-20 18:00:00|9287.09|9251.09|9289.87|9253.87|9290.18|9254.18|9286.02|9250.02|164
1592676300000|2020-06-20 18:05:00|9290.01|9254.01|9291.53|9255.53|9291.67|9255.67|9287.74|9251.74|228
1592676600000|2020-06-20 18:10:00|9291.68|9255.68|9292.33|9256.33|9293.05|9257.05|9288.9|9252.9|229
1592676900000|2020-06-20 18:15:00|9292.35|9256.35|9291.99|9255.99|9295.51|9259.51|9291.09|9255.09|280
1592677200000|2020-06-20 18:20:00|9292|9256|9291.73|9255.73|9292.41|9256.41|9288.61|9252.61|217
1592677500000|2020-06-20 18:25:00|9291.72|9255.72|9292.11|9256.11|9294.16|9258.16|9287.93|9251.93|263
1592677800000|2020-06-20 18:30:00|9292.28|9256.28|9294.72|9258.72|9295.93|9259.93|9292.2|9256.2|140
1592678100000|2020-06-20 18:35:00|9294.33|9258.33|9294.23|9258.23|9295.84|9259.84|9291.33|9255.33|128
1592678400000|2020-06-20 18:40:00|9294.59|9258.59|9296.76|9260.76|9297.52|9261.52|9293.49|9257.49|88
1592678700000|2020-06-20 18:45:00|9295.31|9259.31|9316.3|9280.3|9319.16|9283.16|9292.12|9256.12|421
1592679000000|2020-06-20 18:50:00|9316.37|9280.37|9317.97|9281.97|9317.97|9281.97|9312.1|9276.1|283
1592679300000|2020-06-20 18:55:00|9317.74|9281.74|9328.57|9292.57|9328.57|9292.57|9317.73|9281.73|282
1592679600000|2020-06-20 19:00:00|9328.58|9292.58|9331.87|9295.87|9333.07|9297.07|9327.32|9291.32|311
1592679900000|2020-06-20 19:05:00|9331.86|9295.86|9330.51|9294.51|9332.56|9296.56|9327.5|9291.5|368
1592680200000|2020-06-20 19:10:00|9330.52|9294.52|9319.44|9283.44|9330.52|9294.52|9315.57|9279.57|329
1592680500000|2020-06-20 19:15:00|9319.48|9283.48|9316.77|9280.77|9323.43|9287.43|9312.48|9276.48|331
1592680800000|2020-06-20 19:20:00|9316.74|9280.74|9315.21|9279.21|9317.82|9281.82|9312.66|9276.66|288
1592681100000|2020-06-20 19:25:00|9314.85|9278.85|9315.87|9279.87|9317.91|9281.91|9311.7|9275.7|212
1592681400000|2020-06-20 19:30:00|9315.86|9279.86|9317.38|9281.38|9319.17|9283.17|9312.96|9276.96|252
1592681700000|2020-06-20 19:35:00|9316.67|9280.67|9316.54|9280.54|9320.25|9284.25|9315.19|9279.19|170
1592682000000|2020-06-20 19:40:00|9316.45|9280.45|9314.97|9278.97|9318.26|9282.26|9312.71|9276.71|232
1592682300000|2020-06-20 19:45:00|9315.12|9279.12|9316.03|9280.03|9316.14|9280.14|9312.68|9276.68|167
1592682600000|2020-06-20 19:50:00|9316.04|9280.04|9314.1|9278.1|9316.5|9280.5|9312.95|9276.95|184
1592682900000|2020-06-20 19:55:00|9314.13|9278.13|9309.28|9273.28|9314.14|9278.14|9307.67|9271.67|175
1592683200000|2020-06-20 20:00:00|9309.26|9273.26|9312.96|9276.96|9316.02|9280.02|9309.26|9273.26|271
1592683500000|2020-06-20 20:05:00|9312.94|9276.94|9317.2|9281.2|9317.54|9281.54|9311.89|9275.89|229
1592683800000|2020-06-20 20:10:00|9317.21|9281.21|9322.5|9286.5|9322.86|9286.86|9313.5|9277.5|219
1592684100000|2020-06-20 20:15:00|9322.51|9286.51|9325.23|9289.23|9327.36|9291.36|9321.26|9285.26|232
1592684400000|2020-06-20 20:20:00|9325.28|9289.28|9332.5|9296.5|9333.04|9297.04|9325.28|9289.28|169
1592684700000|2020-06-20 20:25:00|9332.08|9296.08|9334.34|9298.34|9336.61|9300.61|9329.17|9293.17|142
1592685000000|2020-06-20 20:30:00|9334.3|9298.3|9340.73|9304.73|9341.18|9305.18|9334.03|9298.03|189
1592685300000|2020-06-20 20:35:00|9340.83|9304.83|9328.66|9292.66|9342.67|9306.67|9328.65|9292.65|257
1592685600000|2020-06-20 20:40:00|9328.65|9292.65|9330.97|9294.97|9333.26|9297.26|9327.86|9291.86|259
1592685900000|2020-06-20 20:45:00|9331.41|9295.41|9333.22|9297.22|9333.22|9297.22|9326.98|9290.98|328
1592686200000|2020-06-20 20:50:00|9333.16|9297.16|9340.22|9304.22|9340.6|9304.6|9333.16|9297.16|167
1592686500000|2020-06-20 20:55:00|9340.52|9304.52|9339.12|9303.12|9340.62|9304.62|9335.98|9299.98|131
1592686800000|2020-06-20 21:00:00|9339.11|9303.11|9341.65|9305.65|9341.65|9305.65|9336.16|9300.16|175
1592687100000|2020-06-20 21:05:00|9341.64|9305.64|9366.29|9330.29|9366.29|9330.29|9337.82|9301.82|310
1592687400000|2020-06-20 21:10:00|9366.46|9330.46|9349.69|9313.69|9367.24|9331.24|9349.69|9313.69|322
1592687700000|2020-06-20 21:15:00|9349.68|9313.68|9352.03|9316.03|9356.28|9320.28|9348.74|9312.74|229
1592688000000|2020-06-20 21:20:00|9352.84|9316.84|9355.05|9319.05|9357.66|9321.66|9351.46|9315.46|251
1592688300000|2020-06-20 21:25:00|9355.04|9319.04|9352.1|9316.1|9355.04|9319.04|9349.69|9313.69|419
1592688600000|2020-06-20 21:30:00|9352.11|9316.11|9349.65|9313.65|9352.24|9316.24|9347.8|9311.8|393
1592688900000|2020-06-20 21:35:00|9349.63|9313.63|9343.72|9307.72|9349.92|9313.92|9341.48|9305.48|269
1592689200000|2020-06-20 21:40:00|9343.77|9307.77|9348.79|9312.79|9349.11|9313.11|9340.78|9304.78|273
1592689500000|2020-06-20 21:45:00|9348.8|9312.8|9356.91|9320.91|9360.78|9324.78|9348.79|9312.79|207
1592689800000|2020-06-20 21:50:00|9356.93|9320.93|9355.92|9319.92|9358.02|9322.02|9354.98|9318.98|137
1592690100000|2020-06-20 21:55:00|9355.82|9319.82|9355.9|9319.9|9356.47|9320.47|9354.05|9318.05|164
1592690400000|2020-06-20 22:00:00|9355.81|9319.81|9366.85|9330.85|9373.06|9337.06|9355.81|9319.81|369
1592690700000|2020-06-20 22:05:00|9366.18|9330.18|9365.1|9329.1|9367.93|9331.93|9361.39|9325.39|336
1592691000000|2020-06-20 22:10:00|9365.09|9329.09|9372.39|9336.39|9372.79|9336.79|9364.99|9328.99|303
1592691300000|2020-06-20 22:15:00|9372.16|9336.16|9378.55|9342.55|9396.08|9360.08|9372.16|9336.16|274
1592691600000|2020-06-20 22:20:00|9379.48|9343.48|9385.24|9349.24|9388.74|9352.74|9378.94|9342.94|412
1592691900000|2020-06-20 22:25:00|9385.28|9349.28|9406.33|9370.33|9408.57|9372.57|9383.67|9347.67|429
1592692200000|2020-06-20 22:30:00|9406.31|9370.31|9397.15|9361.15|9412.64|9376.64|9396.93|9360.93|327
1592692500000|2020-06-20 22:35:00|9397.17|9361.17|9400.8|9364.8|9403.62|9367.62|9395.65|9359.65|374
1592692800000|2020-06-20 22:40:00|9400.81|9364.81|9388.02|9352.02|9403.37|9367.37|9384.85|9348.85|425
1592693100000|2020-06-20 22:45:00|9387.95|9351.95|9397.11|9361.11|9397.2|9361.2|9387.95|9351.95|256
1592693400000|2020-06-20 22:50:00|9397.14|9361.14|9388.11|9352.11|9397.78|9361.78|9388.11|9352.11|221
1592693700000|2020-06-20 22:55:00|9386.49|9350.49|9391.71|9355.71|9391.71|9355.71|9385.98|9349.98|358
1592694000000|2020-06-20 23:00:00|9386.1|9350.1|9375.08|9339.08|9399.11|9363.11|9375.08|9339.08|327
1592694300000|2020-06-20 23:05:00|9374.66|9338.66|9375.6|9339.6|9376.08|9340.08|9373.46|9337.46|286
1592694600000|2020-06-20 23:10:00|9375.73|9339.73|9374.31|9338.31|9377.16|9341.16|9374.01|9338.01|298
1592694900000|2020-06-20 23:15:00|9374.29|9338.29|9376.91|9340.91|9377.8|9341.8|9368.26|9332.26|433
1592695200000|2020-06-20 23:20:00|9376.83|9340.83|9384.97|9348.97|9385.93|9349.93|9376.24|9340.24|334
1592695500000|2020-06-20 23:25:00|9384.91|9348.91|9383.55|9347.55|9386.2|9350.2|9382|9346|412
1592695800000|2020-06-20 23:30:00|9382.81|9346.81|9381.2|9345.2|9387.5|9351.5|9381.16|9345.16|241
1592696100000|2020-06-20 23:35:00|9381.23|9345.23|9374.73|9338.73|9381.98|9345.98|9374.62|9338.62|320
1592696400000|2020-06-20 23:40:00|9375.16|9339.16|9377.77|9341.77|9378.74|9342.74|9372.49|9336.49|238
1592696700000|2020-06-20 23:45:00|9377.76|9341.76|9376.87|9340.87|9378.04|9342.04|9370.19|9334.19|212
1592697000000|2020-06-20 23:50:00|9376.45|9340.45|9378.12|9342.12|9383.77|9347.77|9375.72|9339.72|327
1592697300000|2020-06-20 23:55:00|9377.7|9341.7|9379|9343|9379.31|9343.31|9375.19|9339.19|169
1592697600000|2020-06-21 00:00:00|9379.25|9343.25|9386.25|9350.25|9386.34|9350.34|9379|9343|285
1592697900000|2020-06-21 00:05:00|9387.11|9351.11|9392.47|9356.47|9400.15|9364.15|9386.75|9350.75|397
1592698200000|2020-06-21 00:10:00|9392.46|9356.46|9385.84|9349.84|9392.87|9356.87|9385.21|9349.21|304
1592698500000|2020-06-21 00:15:00|9385.37|9349.37|9378.85|9342.85|9385.47|9349.47|9374.94|9338.94|253
1592698800000|2020-06-21 00:20:00|9378.86|9342.86|9389.35|9353.35|9396.48|9360.48|9378.81|9342.81|389
1592699100000|2020-06-21 00:25:00|9389.43|9353.43|9387.32|9351.32|9390.45|9354.45|9380.76|9344.76|331
1592699400000|2020-06-21 00:30:00|9386.92|9350.92|9381.27|9345.27|9391.87|9355.87|9380.85|9344.85|255
1592699700000|2020-06-21 00:35:00|9381.23|9345.23|9381.05|9345.05|9382.51|9346.51|9378.52|9342.52|222
1592700000000|2020-06-21 00:40:00|9381.04|9345.04|9370.74|9334.74|9381.56|9345.56|9368.12|9332.12|282
1592700300000|2020-06-21 00:45:00|9370.72|9334.72|9377.18|9341.18|9377.83|9341.83|9369.05|9333.05|143
1592700600000|2020-06-21 00:50:00|9377.24|9341.24|9369.6|9333.6|9377.24|9341.24|9367.45|9331.45|162
1592700900000|2020-06-21 00:55:00|9369.59|9333.59|9379.82|9343.82|9380.53|9344.53|9369.29|9333.29|101
1592701200000|2020-06-21 01:00:00|9379.67|9343.67|9392.61|9356.61|9394.33|9358.33|9379.34|9343.34|217
1592701500000|2020-06-21 01:05:00|9392.62|9356.62|9384.83|9348.83|9392.94|9356.94|9382.74|9346.74|192
1592701800000|2020-06-21 01:10:00|9384.82|9348.82|9388.18|9352.18|9388.38|9352.38|9384.51|9348.51|185
1592702100000|2020-06-21 01:15:00|9385.82|9349.82|9384.52|9348.52|9385.86|9349.86|9384.27|9348.27|56
1592702400000|2020-06-21 01:20:00|9384.39|9348.39|9390.86|9354.86|9390.86|9354.86|9384.23|9348.23|78
1592702700000|2020-06-21 01:25:00|9390.95|9354.95|9393.09|9357.09|9394.62|9358.62|9389.98|9353.98|196
1592703000000|2020-06-21 01:30:00|9393.03|9357.03|9386.7|9350.7|9393.64|9357.64|9384.78|9348.78|219
1592703300000|2020-06-21 01:35:00|9386.69|9350.69|9388.11|9352.11|9388.11|9352.11|9385.46|9349.46|131
1592703600000|2020-06-21 01:40:00|9388.33|9352.33|9386.7|9350.7|9388.65|9352.65|9384.98|9348.98|91
1592703900000|2020-06-21 01:45:00|9386.67|9350.67|9383.63|9347.63|9387.13|9351.13|9381.34|9345.34|204
1592704200000|2020-06-21 01:50:00|9383.74|9347.74|9391.43|9355.43|9391.44|9355.44|9381.67|9345.67|177
1592704500000|2020-06-21 01:55:00|9388.73|9352.73|9391.24|9355.24|9391.64|9355.64|9387.69|9351.69|252
1592704800000|2020-06-21 02:00:00|9391.29|9355.29|9393.75|9357.75|9397.56|9361.56|9390.8|9354.8|407
1592705100000|2020-06-21 02:05:00|9393.74|9357.74|9410.56|9374.56|9417.81|9381.81|9393.72|9357.72|427
1592705400000|2020-06-21 02:10:00|9410.46|9374.46|9414.73|9378.73|9416.05|9380.05|9409.93|9373.93|221
1592705700000|2020-06-21 02:15:00|9414.75|9378.75|9403.18|9367.18|9416.55|9380.55|9401.44|9365.44|270
1592706000000|2020-06-21 02:20:00|9403.86|9367.86|9404.2|9368.2|9406.13|9370.13|9401.42|9365.42|220
1592706300000|2020-06-21 02:25:00|9404.14|9368.14|9404.14|9368.14|9405.22|9369.22|9398.79|9362.79|272
1592706600000|2020-06-21 02:30:00|9404.13|9368.13|9406.08|9370.08|9407.37|9371.37|9399.64|9363.64|244
1592706900000|2020-06-21 02:35:00|9406.09|9370.09|9401.07|9365.07|9406.29|9370.29|9400.4|9364.4|403
1592707200000|2020-06-21 02:40:00|9401.08|9365.08|9401.01|9365.01|9403.54|9367.54|9398.43|9362.43|367
1592707500000|2020-06-21 02:45:00|9401.02|9365.02|9388.49|9352.49|9401.03|9365.03|9387.32|9351.32|380
1592707800000|2020-06-21 02:50:00|9389.63|9353.63|9395.48|9359.48|9397.64|9361.64|9389.28|9353.28|501
1592708100000|2020-06-21 02:55:00|9395.61|9359.61|9390.85|9354.85|9395.61|9359.61|9382.47|9346.47|401
1592708400000|2020-06-21 03:00:00|9390.87|9354.87|9394.17|9358.17|9395.66|9359.66|9389.77|9353.77|508
1592708700000|2020-06-21 03:05:00|9394.15|9358.15|9383.19|9347.19|9396.17|9360.17|9383.19|9347.19|348
1592709000000|2020-06-21 03:10:00|9383.31|9347.31|9385.1|9349.1|9386.89|9350.89|9382.05|9346.05|310
1592709300000|2020-06-21 03:15:00|9384.94|9348.94|9383.44|9347.44|9386.47|9350.47|9382.3|9346.3|266
1592709600000|2020-06-21 03:20:00|9380.4|9344.4|9384.33|9348.33|9385.58|9349.58|9380.3|9344.3|248
1592709900000|2020-06-21 03:25:00|9384.42|9348.42|9387.08|9351.08|9387.7|9351.7|9381.35|9345.35|264
1592710200000|2020-06-21 03:30:00|9387.07|9351.07|9390.9|9354.9|9391.2|9355.2|9386.03|9350.03|236
1592710500000|2020-06-21 03:35:00|9390.99|9354.99|9390.03|9354.03|9392.66|9356.66|9387.01|9351.01|222
1592710800000|2020-06-21 03:40:00|9389.98|9353.98|9384.24|9348.24|9389.98|9353.98|9381.91|9345.91|339
1592711100000|2020-06-21 03:45:00|9384.23|9348.23|9383.69|9347.69|9384.25|9348.25|9381.69|9345.69|328
1592711400000|2020-06-21 03:50:00|9383.67|9347.67|9385.33|9349.33|9385.34|9349.34|9379.64|9343.64|456
1592711700000|2020-06-21 03:55:00|9385.34|9349.34|9390.08|9354.08|9390.26|9354.26|9383.93|9347.93|152
1592712000000|2020-06-21 04:00:00|9389.97|9353.97|9394.38|9358.38|9394.98|9358.98|9388.01|9352.01|282
1592712300000|2020-06-21 04:05:00|9394.35|9358.35|9395.52|9359.52|9395.97|9359.97|9390.98|9354.98|209
1592712600000|2020-06-21 04:10:00|9395.53|9359.53|9393.6|9357.6|9396.16|9360.16|9393.32|9357.32|287
1592712900000|2020-06-21 04:15:00|9393.59|9357.59|9396.05|9360.05|9396.06|9360.06|9390.6|9354.6|493
1592713200000|2020-06-21 04:20:00|9396.08|9360.08|9397.86|9361.86|9398.89|9362.89|9393.48|9357.48|569
1592713500000|2020-06-21 04:25:00|9397.73|9361.73|9396.4|9360.4|9398.53|9362.53|9391.78|9355.78|403
1592713800000|2020-06-21 04:30:00|9396.41|9360.41|9396.48|9360.48|9398.11|9362.11|9393.43|9357.43|122
1592714100000|2020-06-21 04:35:00|9396.15|9360.15|9392.56|9356.56|9396.6|9360.6|9389.48|9353.48|137
1592714400000|2020-06-21 04:40:00|9392.58|9356.58|9395.03|9359.03|9395.11|9359.11|9389.49|9353.49|52
1592714700000|2020-06-21 04:45:00|9395.02|9359.02|9392.02|9356.02|9395.04|9359.04|9388.92|9352.92|469
1592715000000|2020-06-21 04:50:00|9392.01|9356.01|9391.28|9355.28|9394.01|9358.01|9389.07|9353.07|525
1592715300000|2020-06-21 04:55:00|9391.26|9355.26|9388.99|9352.99|9391.33|9355.33|9386.71|9350.71|395
1592715600000|2020-06-21 05:00:00|9389|9353|9390.94|9354.94|9391.89|9355.89|9384.43|9348.43|275
1592715900000|2020-06-21 05:05:00|9390.88|9354.88|9390.75|9354.75|9391.14|9355.14|9386.86|9350.86|103
1592716200000|2020-06-21 05:10:00|9390.8|9354.8|9392.46|9356.46|9392.79|9356.79|9388.63|9352.63|223
1592716500000|2020-06-21 05:15:00|9392.41|9356.41|9400.02|9364.02|9400.92|9364.92|9389.44|9353.44|233
1592716800000|2020-06-21 05:20:00|9402.1|9366.1|9399.8|9363.8|9403.64|9367.64|9399.48|9363.48|231
1592717100000|2020-06-21 05:25:00|9399.79|9363.79|9395.09|9359.09|9400.03|9364.03|9393.55|9357.55|397
1592717400000|2020-06-21 05:30:00|9395.41|9359.41|9396.58|9360.58|9399.68|9363.68|9393.35|9357.35|352
1592717700000|2020-06-21 05:35:00|9396.57|9360.57|9398.58|9362.58|9398.98|9362.98|9393.87|9357.87|294
1592718000000|2020-06-21 05:40:00|9398.57|9362.57|9403.17|9367.17|9403.27|9367.27|9395.1|9359.1|343
1592718300000|2020-06-21 05:45:00|9402.91|9366.91|9405.66|9369.66|9408.67|9372.67|9402.81|9366.81|260
1592718600000|2020-06-21 05:50:00|9405.65|9369.65|9406.2|9370.2|9406.35|9370.35|9400.7|9364.7|481
1592718900000|2020-06-21 05:55:00|9406.95|9370.95|9408.5|9372.5|9410.58|9374.58|9406.63|9370.63|339
1592719200000|2020-06-21 06:00:00|9408.48|9372.48|9415.85|9379.85|9434.96|9398.96|9408.48|9372.48|456
1592719500000|2020-06-21 06:05:00|9415.84|9379.84|9412.81|9376.81|9415.84|9379.84|9409.54|9373.54|316
1592719800000|2020-06-21 06:10:00|9412.78|9376.78|9411.73|9375.73|9412.97|9376.97|9407.41|9371.41|202
1592720100000|2020-06-21 06:15:00|9411.72|9375.72|9401.76|9365.76|9411.87|9375.87|9400.84|9364.84|234
1592720400000|2020-06-21 06:20:00|9401.72|9365.72|9398.95|9362.95|9402|9366|9396.16|9360.16|86
1592720700000|2020-06-21 06:25:00|9398.98|9362.98|9397.98|9361.98|9399.07|9363.07|9395.23|9359.23|170
1592721000000|2020-06-21 06:30:00|9397.96|9361.96|9397.01|9361.01|9398.59|9362.59|9395.2|9359.2|204
1592721300000|2020-06-21 06:35:00|9396.94|9360.94|9397.89|9361.89|9399.55|9363.55|9393.54|9357.54|233
1592721600000|2020-06-21 06:40:00|9397.94|9361.94|9399.13|9363.13|9400.99|9364.99|9395.97|9359.97|277
1592721900000|2020-06-21 06:45:00|9399.12|9363.12|9397.57|9361.57|9400.07|9364.07|9395.7|9359.7|410
1592722200000|2020-06-21 06:50:00|9397.58|9361.58|9397.43|9361.43|9398.3|9362.3|9394.51|9358.51|151
1592722500000|2020-06-21 06:55:00|9397.46|9361.46|9395.08|9359.08|9398.26|9362.26|9392.97|9356.97|102
1592722800000|2020-06-21 07:00:00|9395.07|9359.07|9397.48|9361.48|9400.06|9364.06|9394.91|9358.91|193
1592723100000|2020-06-21 07:05:00|9397.4|9361.4|9397.19|9361.19|9397.58|9361.58|9395.19|9359.19|95
1592723400000|2020-06-21 07:10:00|9397.04|9361.04|9391.86|9355.86|9397.19|9361.19|9389.67|9353.67|99
1592723700000|2020-06-21 07:15:00|9389.24|9353.24|9393.08|9357.08|9394.7|9358.7|9389.24|9353.24|97
1592724000000|2020-06-21 07:20:00|9393.07|9357.07|9398.06|9362.06|9398.31|9362.31|9391.51|9355.51|135
1592724300000|2020-06-21 07:25:00|9397.94|9361.94|9396.37|9360.37|9398.43|9362.43|9388.29|9352.29|313
1592724600000|2020-06-21 07:30:00|9396.18|9360.18|9392.06|9356.06|9397.05|9361.05|9390.24|9354.24|207
1592724900000|2020-06-21 07:35:00|9392.09|9356.09|9391.86|9355.86|9392.8|9356.8|9387.34|9351.34|136
1592725200000|2020-06-21 07:40:00|9391.61|9355.61|9390.52|9354.52|9392.78|9356.78|9388.98|9352.98|150
1592725500000|2020-06-21 07:45:00|9390.51|9354.51|9387.88|9351.88|9390.51|9354.51|9382.63|9346.63|380
1592725800000|2020-06-21 07:50:00|9387.87|9351.87|9384.43|9348.43|9388.18|9352.18|9383.2|9347.2|326
1592726100000|2020-06-21 07:55:00|9384.44|9348.44|9386.16|9350.16|9387.39|9351.39|9381.71|9345.71|227
1592726400000|2020-06-21 08:00:00|9386.15|9350.15|9389.49|9353.49|9391.63|9355.63|9384.42|9348.42|122
1592726700000|2020-06-21 08:05:00|9389.48|9353.48|9383.09|9347.09|9389.48|9353.48|9378.1|9342.1|224
1592727000000|2020-06-21 08:10:00|9383.07|9347.07|9388.64|9352.64|9388.71|9352.71|9380.56|9344.56|221
1592727300000|2020-06-21 08:15:00|9388.67|9352.67|9382.59|9346.59|9388.83|9352.83|9381.98|9345.98|344
1592727600000|2020-06-21 08:20:00|9382.56|9346.56|9383.31|9347.31|9383.58|9347.58|9378.75|9342.75|545
1592727900000|2020-06-21 08:25:00|9383.24|9347.24|9385.36|9349.36|9385.82|9349.82|9379.63|9343.63|375
1592728200000|2020-06-21 08:30:00|9385.34|9349.34|9386.46|9350.46|9386.98|9350.98|9382.09|9346.09|203
1592728500000|2020-06-21 08:35:00|9386.31|9350.31|9382.33|9346.33|9387.42|9351.42|9380.08|9344.08|350
1592728800000|2020-06-21 08:40:00|9382.25|9346.25|9382.16|9346.16|9382.94|9346.94|9377.5|9341.5|207
1592729100000|2020-06-21 08:45:00|9382.15|9346.15|9380.25|9344.25|9382.19|9346.19|9374.47|9338.47|234
1592729400000|2020-06-21 08:50:00|9380.18|9344.18|9381.24|9345.24|9381.6|9345.6|9377.58|9341.58|118
1592729700000|2020-06-21 08:55:00|9380.78|9344.78|9379.54|9343.54|9381.65|9345.65|9374.52|9338.52|166
1592730000000|2020-06-21 09:00:00|9379.38|9343.38|9383.79|9347.79|9384.43|9348.43|9377.73|9341.73|165
1592730300000|2020-06-21 09:05:00|9383.84|9347.84|9383.48|9347.48|9384.05|9348.05|9378.49|9342.49|138
1592730600000|2020-06-21 09:10:00|9383.96|9347.96|9380.12|9344.12|9384.79|9348.79|9377.35|9341.35|162
1592730900000|2020-06-21 09:15:00|9380.22|9344.22|9384.54|9348.54|9385.42|9349.42|9379.36|9343.36|290
1592731200000|2020-06-21 09:20:00|9384.75|9348.75|9388.7|9352.7|9388.99|9352.99|9380.97|9344.97|192
1592731500000|2020-06-21 09:25:00|9388.76|9352.76|9390.12|9354.12|9392.49|9356.49|9386.83|9350.83|143
1592731800000|2020-06-21 09:30:00|9390.1|9354.1|9391.37|9355.37|9391.52|9355.52|9389.06|9353.06|148
1592732100000|2020-06-21 09:35:00|9391.35|9355.35|9390.98|9354.98|9392.2|9356.2|9388.6|9352.6|16
1592732400000|2020-06-21 09:40:00|9390.99|9354.99|9389.38|9353.38|9392.21|9356.21|9387.63|9351.63|133
1592732700000|2020-06-21 09:45:00|9386.13|9350.13|9386.23|9350.23|9392.38|9356.38|9386.1|9350.1|303
1592733000000|2020-06-21 09:50:00|9386.19|9350.19|9387.28|9351.28|9388.79|9352.79|9385.31|9349.31|208
1592733300000|2020-06-21 09:55:00|9387.24|9351.24|9385.83|9349.83|9388.01|9352.01|9383.99|9347.99|134
1592733600000|2020-06-21 10:00:00|9385.82|9349.82|9370.97|9334.97|9385.82|9349.82|9370.68|9334.68|295
1592733900000|2020-06-21 10:05:00|9370.93|9334.93|9368.41|9332.41|9372.28|9336.28|9368.41|9332.41|301
1592734200000|2020-06-21 10:10:00|9368.39|9332.39|9363.62|9327.62|9371.09|9335.09|9356.57|9320.57|462
1592734500000|2020-06-21 10:15:00|9363.66|9327.66|9367.7|9331.7|9370.41|9334.41|9361.46|9325.46|336
1592734800000|2020-06-21 10:20:00|9367.69|9331.69|9365.28|9329.28|9367.69|9331.69|9359.85|9323.85|327
1592735100000|2020-06-21 10:25:00|9365.29|9329.29|9366.08|9330.08|9366.65|9330.65|9363.28|9327.28|261
1592735400000|2020-06-21 10:30:00|9366.11|9330.11|9362.71|9326.71|9366.34|9330.34|9360.32|9324.32|244
1592735700000|2020-06-21 10:35:00|9362.69|9326.69|9358.89|9322.89|9362.72|9326.72|9357.94|9321.94|192
1592736000000|2020-06-21 10:40:00|9358.9|9322.9|9363.89|9327.89|9364.2|9328.2|9355.31|9319.31|285
1592736300000|2020-06-21 10:45:00|9363.88|9327.88|9363.13|9327.13|9366.26|9330.26|9361.24|9325.24|130
1592736600000|2020-06-21 10:50:00|9363.12|9327.12|9367.9|9331.9|9368.62|9332.62|9363.12|9327.12|103
1592736900000|2020-06-21 10:55:00|9368.19|9332.19|9368.94|9332.94|9370.5|9334.5|9364.98|9328.98|203
1592737200000|2020-06-21 11:00:00|9368.97|9332.97|9364.38|9328.38|9369.34|9333.34|9364.38|9328.38|139
1592737500000|2020-06-21 11:05:00|9368.99|9332.99|9365.01|9329.01|9368.99|9332.99|9361.44|9325.44|263
1592737800000|2020-06-21 11:10:00|9365.02|9329.02|9360.3|9324.3|9365.02|9329.02|9359.17|9323.17|216
1592738100000|2020-06-21 11:15:00|9360.31|9324.31|9363.72|9327.72|9364.02|9328.02|9356.81|9320.81|193
1592738400000|2020-06-21 11:20:00|9363.25|9327.25|9361.7|9325.7|9363.25|9327.25|9359.43|9323.43|174
1592738700000|2020-06-21 11:25:00|9361.76|9325.76|9365.74|9329.74|9365.9|9329.9|9361.76|9325.76|116
1592739000000|2020-06-21 11:30:00|9365.7|9329.7|9369.83|9333.83|9370.49|9334.49|9364.08|9328.08|132
1592739300000|2020-06-21 11:35:00|9369.86|9333.86|9366.82|9330.82|9370.92|9334.92|9366.82|9330.82|67
1592739600000|2020-06-21 11:40:00|9368.38|9332.38|9373.32|9337.32|9373.39|9337.39|9368.38|9332.38|80
1592739900000|2020-06-21 11:45:00|9373.39|9337.39|9372.66|9336.66|9376.54|9340.54|9371.91|9335.91|139
1592740200000|2020-06-21 11:50:00|9372.51|9336.51|9371.26|9335.26|9372.68|9336.68|9368.71|9332.71|236
1592740500000|2020-06-21 11:55:00|9371.25|9335.25|9372.68|9336.68|9374.59|9338.59|9369|9333|156
1592740800000|2020-06-21 12:00:00|9372.74|9336.74|9370.65|9334.65|9373.23|9337.23|9368.03|9332.03|141
1592741100000|2020-06-21 12:05:00|9370.69|9334.69|9373.23|9337.23|9373.77|9337.77|9370.69|9334.69|109
1592741400000|2020-06-21 12:10:00|9370.85|9334.85|9370.65|9334.65|9373.51|9337.51|9368.97|9332.97|170
1592741700000|2020-06-21 12:15:00|9370.7|9334.7|9369.86|9333.86|9371.7|9335.7|9367.43|9331.43|218
1592742000000|2020-06-21 12:20:00|9369.85|9333.85|9368.33|9332.33|9369.9|9333.9|9366.32|9330.32|220
1592742300000|2020-06-21 12:25:00|9368.32|9332.32|9365.05|9329.05|9371.67|9335.67|9364.91|9328.91|194
1592742600000|2020-06-21 12:30:00|9365.04|9329.04|9362.02|9326.02|9365.4|9329.4|9360.37|9324.37|205
1592742900000|2020-06-21 12:35:00|9365.39|9329.39|9365.21|9329.21|9366.33|9330.33|9362.98|9326.98|105
1592743200000|2020-06-21 12:40:00|9364.84|9328.84|9367.07|9331.07|9367.56|9331.56|9363.34|9327.34|69
1592743500000|2020-06-21 12:45:00|9367.08|9331.08|9367.29|9331.29|9371.11|9335.11|9367.08|9331.08|207
1592743800000|2020-06-21 12:50:00|9367.16|9331.16|9364.97|9328.97|9367.29|9331.29|9363.02|9327.02|182
1592744100000|2020-06-21 12:55:00|9364.94|9328.94|9362.55|9326.55|9364.94|9328.94|9360.63|9324.63|190
1592744400000|2020-06-21 13:00:00|9362.73|9326.73|9364.73|9328.73|9366.97|9330.97|9359.74|9323.74|119
1592744700000|2020-06-21 13:05:00|9364.62|9328.62|9353.6|9317.6|9364.62|9328.62|9352.56|9316.56|298
1592745000000|2020-06-21 13:10:00|9353.63|9317.63|9351.17|9315.17|9354.86|9318.86|9347.36|9311.36|301
1592745300000|2020-06-21 13:15:00|9351.3|9315.3|9351.57|9315.57|9352.53|9316.53|9349.38|9313.38|180
1592745600000|2020-06-21 13:20:00|9351.62|9315.62|9360.04|9324.04|9360.25|9324.25|9346.37|9310.37|179
1592745900000|2020-06-21 13:25:00|9360.02|9324.02|9354.84|9318.84|9360.02|9324.02|9352.57|9316.57|314
1592746200000|2020-06-21 13:30:00|9354.83|9318.83|9357|9321|9357.95|9321.95|9354.75|9318.75|310
1592746500000|2020-06-21 13:35:00|9356.77|9320.77|9362.32|9326.32|9362.92|9326.92|9354.68|9318.68|234
1592746800000|2020-06-21 13:40:00|9362.15|9326.15|9362.47|9326.47|9367.83|9331.83|9357.87|9321.87|298
1592747100000|2020-06-21 13:45:00|9362.28|9326.28|9362.79|9326.79|9366.36|9330.36|9360.01|9324.01|318
1592747400000|2020-06-21 13:50:00|9363.01|9327.01|9365.51|9329.51|9366.11|9330.11|9361.27|9325.27|197
1592747700000|2020-06-21 13:55:00|9365.5|9329.5|9364.43|9328.43|9368.47|9332.47|9364.4|9328.4|231
1592748000000|2020-06-21 14:00:00|9364.57|9328.57|9366.79|9330.79|9366.83|9330.83|9360.38|9324.38|228
1592748300000|2020-06-21 14:05:00|9366.49|9330.49|9370.53|9334.53|9373.6|9337.6|9364.53|9328.53|265
1592748600000|2020-06-21 14:10:00|9370.52|9334.52|9369.69|9333.69|9371.32|9335.32|9367.73|9331.73|349
1592748900000|2020-06-21 14:15:00|9369.68|9333.68|9366.97|9330.97|9369.73|9333.73|9366.53|9330.53|177
1592749200000|2020-06-21 14:20:00|9366.96|9330.96|9365.43|9329.43|9367.62|9331.62|9363.31|9327.31|259
1592749500000|2020-06-21 14:25:00|9365.44|9329.44|9360.51|9324.51|9366.12|9330.12|9358.11|9322.11|195
1592749800000|2020-06-21 14:30:00|9360.5|9324.5|9360.01|9324.01|9361.08|9325.08|9356.83|9320.83|136
1592750100000|2020-06-21 14:35:00|9359.79|9323.79|9356.53|9320.53|9359.79|9323.79|9352.68|9316.68|181
1592750400000|2020-06-21 14:40:00|9356.5|9320.5|9358.4|9322.4|9359.94|9323.94|9354.74|9318.74|188
1592750700000|2020-06-21 14:45:00|9358.23|9322.23|9361.37|9325.37|9361.95|9325.95|9353.86|9317.86|184
1592751000000|2020-06-21 14:50:00|9361.46|9325.46|9363.44|9327.44|9363.89|9327.89|9357.4|9321.4|205
1592751300000|2020-06-21 14:55:00|9363.45|9327.45|9367.78|9331.78|9368.2|9332.2|9363.27|9327.27|221
1592751600000|2020-06-21 15:00:00|9367.74|9331.74|9368.77|9332.77|9368.77|9332.77|9363.39|9327.39|202
1592751900000|2020-06-21 15:05:00|9368.46|9332.46|9367.72|9331.72|9368.69|9332.69|9363.16|9327.16|170
1592752200000|2020-06-21 15:10:00|9367.69|9331.69|9368.52|9332.52|9368.89|9332.89|9364.48|9328.48|77
1592752500000|2020-06-21 15:15:00|9368.48|9332.48|9365.46|9329.46|9368.48|9332.48|9362.6|9326.6|104
1592752800000|2020-06-21 15:20:00|9365.42|9329.42|9367.52|9331.52|9368.16|9332.16|9363.05|9327.05|198
1592753100000|2020-06-21 15:25:00|9367.83|9331.83|9367.33|9331.33|9372.57|9336.57|9364.15|9328.15|188
1592753400000|2020-06-21 15:30:00|9366.61|9330.61|9366.71|9330.71|9367.04|9331.04|9362.43|9326.43|278
1592753700000|2020-06-21 15:35:00|9366.67|9330.67|9391.2|9355.2|9391.61|9355.61|9365.9|9329.9|360
1592754000000|2020-06-21 15:40:00|9391.22|9355.22|9396.53|9360.53|9400.05|9364.05|9391.03|9355.03|387
1592754300000|2020-06-21 15:45:00|9396.51|9360.51|9387.29|9351.29|9404.09|9368.09|9386.98|9350.98|326
1592754600000|2020-06-21 15:50:00|9387.34|9351.34|9392.65|9356.65|9393.71|9357.71|9383.49|9347.49|477
1592754900000|2020-06-21 15:55:00|9392.64|9356.64|9388.58|9352.58|9393.35|9357.35|9383.5|9347.5|342
1592755200000|2020-06-21 16:00:00|9388.69|9352.69|9390.08|9354.08|9392|9356|9385.25|9349.25|325
1592755500000|2020-06-21 16:05:00|9390.59|9354.59|9387.91|9351.91|9392.82|9356.82|9386.81|9350.81|350
1592755800000|2020-06-21 16:10:00|9387.94|9351.94|9379.35|9343.35|9388.54|9352.54|9376.45|9340.45|267
1592756100000|2020-06-21 16:15:00|9379.07|9343.07|9376.08|9340.08|9379.31|9343.31|9372.8|9336.8|173
1592756400000|2020-06-21 16:20:00|9376.09|9340.09|9377.53|9341.53|9378.63|9342.63|9371.41|9335.41|283
1592756700000|2020-06-21 16:25:00|9377.51|9341.51|9380.25|9344.25|9382.91|9346.91|9373.94|9337.94|346
1592757000000|2020-06-21 16:30:00|9380.29|9344.29|9370.43|9334.43|9381.1|9345.1|9367.41|9331.41|220
1592757300000|2020-06-21 16:35:00|9370.42|9334.42|9371.83|9335.83|9371.92|9335.92|9362.1|9326.1|157
1592757600000|2020-06-21 16:40:00|9371.82|9335.82|9367.82|9331.82|9371.83|9335.83|9361.97|9325.97|289
1592757900000|2020-06-21 16:45:00|9367.79|9331.79|9382.49|9346.49|9383.16|9347.16|9359.26|9323.26|280
1592758200000|2020-06-21 16:50:00|9382.51|9346.51|9387.09|9351.09|9387.13|9351.13|9378.1|9342.1|274
1592758500000|2020-06-21 16:55:00|9387.07|9351.07|9379.9|9343.9|9387.07|9351.07|9374.93|9338.93|167
1592758800000|2020-06-21 17:00:00|9379.89|9343.89|9373.41|9337.41|9379.89|9343.89|9370.81|9334.81|172
1592759100000|2020-06-21 17:05:00|9373.39|9337.39|9371.65|9335.65|9373.39|9337.39|9366.18|9330.18|205
1592759400000|2020-06-21 17:10:00|9371.63|9335.63|9366.66|9330.66|9371.76|9335.76|9365.33|9329.33|156
1592759700000|2020-06-21 17:15:00|9366.67|9330.67|9367.57|9331.57|9367.88|9331.88|9361.1|9325.1|204
1592760000000|2020-06-21 17:20:00|9367.55|9331.55|9365.72|9329.72|9369.05|9333.05|9364.93|9328.93|261
1592760300000|2020-06-21 17:25:00|9362.7|9326.7|9368.84|9332.84|9370.48|9334.48|9362.7|9326.7|419
1592760600000|2020-06-21 17:30:00|9368.99|9332.99|9370.5|9334.5|9372.49|9336.49|9363.71|9327.71|223
1592760900000|2020-06-21 17:35:00|9370.49|9334.49|9369.58|9333.58|9370.49|9334.49|9366.31|9330.31|389
1592761200000|2020-06-21 17:40:00|9369.59|9333.59|9367.06|9331.06|9369.85|9333.85|9364.76|9328.76|295
1592761500000|2020-06-21 17:45:00|9365.51|9329.51|9364.21|9328.21|9368.42|9332.42|9360.9|9324.9|363
1592761800000|2020-06-21 17:50:00|9364.6|9328.6|9362.27|9326.27|9364.6|9328.6|9359.01|9323.01|246
1592762100000|2020-06-21 17:55:00|9362.28|9326.28|9361.07|9325.07|9366.41|9330.41|9358.59|9322.59|326
1592762400000|2020-06-21 18:00:00|9361.02|9325.02|9358.46|9322.46|9361.02|9325.02|9351.93|9315.93|348
1592762700000|2020-06-21 18:05:00|9358.45|9322.45|9355.65|9319.65|9358.84|9322.84|9350.32|9314.32|422
1592763000000|2020-06-21 18:10:00|9355.66|9319.66|9350.59|9314.59|9355.68|9319.68|9348.38|9312.38|382
1592763300000|2020-06-21 18:15:00|9350.52|9314.52|9356.67|9320.67|9358.23|9322.23|9342.58|9306.58|467
1592763600000|2020-06-21 18:20:00|9356.64|9320.64|9345.62|9309.62|9360.26|9324.26|9345.52|9309.52|260
1592763900000|2020-06-21 18:25:00|9345.52|9309.52|9346.14|9310.14|9350.61|9314.61|9341.89|9305.89|222
1592764200000|2020-06-21 18:30:00|9344.77|9308.77|9329.67|9293.67|9344.77|9308.77|9326.73|9290.73|610
1592764500000|2020-06-21 18:35:00|9329.66|9293.66|9329.6|9293.6|9332.39|9296.39|9323.64|9287.64|521
1592764800000|2020-06-21 18:40:00|9329.42|9293.42|9330.41|9294.41|9331.43|9295.43|9320.8|9284.8|267
1592765100000|2020-06-21 18:45:00|9330.43|9294.43|9334.46|9298.46|9335.45|9299.45|9326.01|9290.01|470
1592765400000|2020-06-21 18:50:00|9334.39|9298.39|9331.59|9295.59|9334.86|9298.86|9327.52|9291.52|438
1592765700000|2020-06-21 18:55:00|9331.45|9295.45|9328.2|9292.2|9332.24|9296.24|9326.01|9290.01|294
1592766000000|2020-06-21 19:00:00|9328.19|9292.19|9334.37|9298.37|9335.06|9299.06|9321.03|9285.03|497
1592766300000|2020-06-21 19:05:00|9334.35|9298.35|9333.38|9297.38|9335.67|9299.67|9329.8|9293.8|330
1592766600000|2020-06-21 19:10:00|9333.28|9297.28|9342.15|9306.15|9342.54|9306.54|9329.37|9293.37|357
1592766900000|2020-06-21 19:15:00|9342.31|9306.31|9341.15|9305.15|9342.32|9306.32|9337.06|9301.06|172
1592767200000|2020-06-21 19:20:00|9341.14|9305.14|9342.99|9306.99|9348.31|9312.31|9340.21|9304.21|337
1592767500000|2020-06-21 19:25:00|9343|9307|9343.53|9307.53|9345.43|9309.43|9339.15|9303.15|301
1592767800000|2020-06-21 19:30:00|9343.54|9307.54|9338.81|9302.81|9343.54|9307.54|9335.21|9299.21|147
1592768100000|2020-06-21 19:35:00|9338.83|9302.83|9347.11|9311.11|9347.24|9311.24|9335.17|9299.17|93
1592768400000|2020-06-21 19:40:00|9347.16|9311.16|9358.33|9322.33|9360.65|9324.65|9344.27|9308.27|292
1592768700000|2020-06-21 19:45:00|9358.25|9322.25|9361.18|9325.18|9363.72|9327.72|9356.97|9320.97|279
1592769000000|2020-06-21 19:50:00|9361.17|9325.17|9360.52|9324.52|9364.35|9328.35|9359.13|9323.13|319
1592769300000|2020-06-21 19:55:00|9360.58|9324.58|9362.31|9326.31|9363.84|9327.84|9357.72|9321.72|410
1592769600000|2020-06-21 20:00:00|9362.32|9326.32|9361.89|9325.89|9362.95|9326.95|9356.93|9320.93|318
1592769900000|2020-06-21 20:05:00|9362.51|9326.51|9360.73|9324.73|9362.51|9326.51|9357.5|9321.5|346
1592770200000|2020-06-21 20:10:00|9360.7|9324.7|9359.99|9323.99|9364.32|9328.32|9358.47|9322.47|175
1592770500000|2020-06-21 20:15:00|9359.95|9323.95|9358.16|9322.16|9360.05|9324.05|9355.03|9319.03|203
1592770800000|2020-06-21 20:20:00|9358.39|9322.39|9354.41|9318.41|9358.43|9322.43|9350.81|9314.81|183
1592771100000|2020-06-21 20:25:00|9354.55|9318.55|9345.58|9309.58|9354.55|9318.55|9342.8|9306.8|186
1592771400000|2020-06-21 20:30:00|9345.61|9309.61|9342.55|9306.55|9345.98|9309.98|9339.85|9303.85|153
1592771700000|2020-06-21 20:35:00|9342.53|9306.53|9342.5|9306.5|9344.37|9308.37|9340.55|9304.55|153
1592772000000|2020-06-21 20:40:00|9342.52|9306.52|9334.61|9298.61|9342.52|9306.52|9334.61|9298.61|179
1592772300000|2020-06-21 20:45:00|9334.6|9298.6|9322.87|9286.87|9334.61|9298.61|9317.63|9281.63|394
1592772600000|2020-06-21 20:50:00|9322.9|9286.9|9328.72|9292.72|9328.84|9292.84|9322.8|9286.8|234
1592772900000|2020-06-21 20:55:00|9328.93|9292.93|9331.8|9295.8|9331.8|9295.8|9326.04|9290.04|219
1592773200000|2020-06-21 21:00:00|9332.06|9296.06|9328.55|9292.55|9332.06|9296.06|9326.09|9290.09|229
1592773500000|2020-06-21 21:05:00|9328.52|9292.52|9335.48|9299.48|9336.26|9300.26|9326.11|9290.11|267
1592773800000|2020-06-21 21:10:00|9336.27|9300.27|9342.06|9306.06|9342.94|9306.94|9333.1|9297.1|388
1592774100000|2020-06-21 21:15:00|9341.93|9305.93|9344.53|9308.53|9347.73|9311.73|9341.92|9305.92|390
1592774400000|2020-06-21 21:20:00|9344.44|9308.44|9345.4|9309.4|9346.39|9310.39|9342.31|9306.31|323
1592774700000|2020-06-21 21:25:00|9345.38|9309.38|9343.27|9307.27|9345.88|9309.88|9340.35|9304.35|484
1592775000000|2020-06-21 21:30:00|9343.26|9307.26|9342.12|9306.12|9343.53|9307.53|9339.93|9303.93|399
1592775300000|2020-06-21 21:35:00|9342.11|9306.11|9340.09|9304.09|9342.11|9306.11|9337.69|9301.69|407
1592775600000|2020-06-21 21:40:00|9340.08|9304.08|9342.93|9306.93|9343.27|9307.27|9338.1|9302.1|343
1592775900000|2020-06-21 21:45:00|9342.92|9306.92|9344.25|9308.25|9344.88|9308.88|9341.12|9305.12|320
1592776200000|2020-06-21 21:50:00|9344.27|9308.27|9345.34|9309.34|9346.44|9310.44|9342.02|9306.02|251
1592776500000|2020-06-21 21:55:00|9345.35|9309.35|9342.28|9306.28|9347.02|9311.02|9342.28|9306.28|316
1592776800000|2020-06-21 22:00:00|9342.27|9306.27|9327.79|9291.79|9344.28|9308.28|9324.93|9288.93|380
1592777100000|2020-06-21 22:05:00|9327.77|9291.77|9318.84|9282.84|9328.44|9292.44|9317.89|9281.89|420
1592777400000|2020-06-21 22:10:00|9318.9|9282.9|9328.62|9292.62|9328.62|9292.62|9318.85|9282.85|375
1592777700000|2020-06-21 22:15:00|9328.63|9292.63|9325.49|9289.49|9328.78|9292.78|9321.25|9285.25|278
1592778000000|2020-06-21 22:20:00|9325.03|9289.03|9321.6|9285.6|9325.03|9289.03|9317.98|9281.98|364
1592778300000|2020-06-21 22:25:00|9321.65|9285.65|9322.2|9286.2|9322.4|9286.4|9316.36|9280.36|236
1592778600000|2020-06-21 22:30:00|9322.16|9286.16|9328.25|9292.25|9331.59|9295.59|9322.13|9286.13|185
1592778900000|2020-06-21 22:35:00|9330|9294|9325.1|9289.1|9330|9294|9324.85|9288.85|107
1592779200000|2020-06-21 22:40:00|9325.08|9289.08|9316.49|9280.49|9325.71|9289.71|9314.88|9278.88|290
1592779500000|2020-06-21 22:45:00|9316.5|9280.5|9306.97|9270.97|9316.5|9280.5|9298.59|9262.59|414
1592779800000|2020-06-21 22:50:00|9307.04|9271.04|9318.17|9282.17|9319.05|9283.05|9307.04|9271.04|297
1592780100000|2020-06-21 22:55:00|9318.38|9282.38|9322.58|9286.58|9322.73|9286.73|9317.14|9281.14|267
1592780400000|2020-06-21 23:00:00|9321.45|9285.45|9321.38|9285.38|9326.88|9290.88|9316.11|9280.11|237
1592780700000|2020-06-21 23:05:00|9321.45|9285.45|9318.11|9282.11|9323.01|9287.01|9315.5|9279.5|226
1592781000000|2020-06-21 23:10:00|9318.12|9282.12|9314.54|9278.54|9320.33|9284.33|9313.43|9277.43|372
1592781300000|2020-06-21 23:15:00|9314.53|9278.53|9307.73|9271.73|9314.66|9278.66|9305.43|9269.43|170
1592781600000|2020-06-21 23:20:00|9307.72|9271.72|9302.12|9266.12|9307.99|9271.99|9299.97|9263.97|275
1592781900000|2020-06-21 23:25:00|9302.32|9266.32|9310.42|9274.42|9314.88|9278.88|9300.65|9264.65|281
1592782200000|2020-06-21 23:30:00|9310.43|9274.43|9310.94|9274.94|9313.53|9277.53|9307.68|9271.68|345
1592782500000|2020-06-21 23:35:00|9310.93|9274.93|9307.85|9271.85|9311.14|9275.14|9304.29|9268.29|186
1592782800000|2020-06-21 23:40:00|9307.89|9271.89|9305.48|9269.48|9308.44|9272.44|9298.64|9262.64|246
1592783100000|2020-06-21 23:45:00|9305.44|9269.44|9301.88|9265.88|9305.59|9269.59|9299.65|9263.65|225
1592783400000|2020-06-21 23:50:00|9301.89|9265.89|9302.3|9266.3|9303.75|9267.75|9298.36|9262.36|189
1592783700000|2020-06-21 23:55:00|9302.34|9266.34|9304.26|9268.26|9304.27|9268.27|9299.78|9263.78|147
1592784000000|2020-06-22 00:00:00|9303.92|9267.92|9302.24|9266.24|9305.75|9269.75|9292.94|9256.94|281
1592784300000|2020-06-22 00:05:00|9302.21|9266.21|9315.33|9279.33|9315.42|9279.42|9299.51|9263.51|142
1592784600000|2020-06-22 00:10:00|9315.28|9279.28|9313.62|9277.62|9315.61|9279.61|9310.08|9274.08|172
1592784900000|2020-06-22 00:15:00|9313.57|9277.57|9317.01|9281.01|9319.25|9283.25|9310.13|9274.13|212
1592785200000|2020-06-22 00:20:00|9316.88|9280.88|9321.53|9285.53|9321.82|9285.82|9316.88|9280.88|177
1592785500000|2020-06-22 00:25:00|9321.59|9285.59|9340.32|9304.32|9343.31|9307.31|9321.59|9285.59|251
1592785800000|2020-06-22 00:30:00|9340.31|9304.31|9332.7|9296.7|9341.75|9305.75|9332.54|9296.54|209
1592786100000|2020-06-22 00:35:00|9332.69|9296.69|9334.59|9298.59|9337.58|9301.58|9331.57|9295.57|190
1592786400000|2020-06-22 00:40:00|9334.89|9298.89|9334.7|9298.7|9335.15|9299.15|9333.24|9297.24|27
1592786700000|2020-06-22 00:45:00|9334.55|9298.55|9331.26|9295.26|9334.55|9298.55|9326.98|9290.98|64
1592787000000|2020-06-22 00:50:00|9331.38|9295.38|9334.82|9298.82|9335.51|9299.51|9330.94|9294.94|175
1592787300000|2020-06-22 00:55:00|9334.81|9298.81|9332.92|9296.92|9337.22|9301.22|9332.8|9296.8|217
1592787600000|2020-06-22 01:00:00|9332.84|9296.84|9335.42|9299.42|9336.15|9300.15|9332.53|9296.53|69
1592787900000|2020-06-22 01:05:00|9335.7|9299.7|9339.45|9303.45|9340.48|9304.48|9334.45|9298.45|100
1592788200000|2020-06-22 01:10:00|9339.37|9303.37|9344.79|9308.79|9345.34|9309.34|9339.23|9303.23|114
1592788500000|2020-06-22 01:15:00|9344.8|9308.8|9344.11|9308.11|9345.34|9309.34|9342.1|9306.1|50
1592788800000|2020-06-22 01:20:00|9344.08|9308.08|9343.23|9307.23|9344.12|9308.12|9341.48|9305.48|63
1592789100000|2020-06-22 01:25:00|9342.65|9306.65|9343.42|9307.42|9343.54|9307.54|9342.06|9306.06|41
1592789400000|2020-06-22 01:30:00|9343.48|9307.48|9344.63|9308.63|9344.96|9308.96|9342.92|9306.92|57
1592789700000|2020-06-22 01:35:00|9344.88|9308.88|9348.32|9312.32|9348.32|9312.32|9344.28|9308.28|87
1592790000000|2020-06-22 01:40:00|9347.82|9311.82|9355.52|9319.52|9355.62|9319.62|9347.82|9311.82|120
1592790300000|2020-06-22 01:45:00|9356.75|9320.75|9367.03|9331.03|9369.24|9333.24|9356.51|9320.51|244
1592790600000|2020-06-22 01:50:00|9366.81|9330.81|9379.92|9343.92|9382.78|9346.78|9366.34|9330.34|279
1592790900000|2020-06-22 01:55:00|9380.09|9344.09|9398.2|9362.2|9399.34|9363.34|9379.87|9343.87|367
1592791200000|2020-06-22 02:00:00|9398.44|9362.44|9394.84|9358.84|9404.36|9368.36|9394.69|9358.69|287
1592791500000|2020-06-22 02:05:00|9394.66|9358.66|9392.62|9356.62|9394.66|9358.66|9390.48|9354.48|64
1592791800000|2020-06-22 02:10:00|9394.2|9358.2|9389.15|9353.15|9400.97|9364.97|9389.15|9353.15|200
1592792100000|2020-06-22 02:15:00|9389.19|9353.19|9386.06|9350.06|9389.46|9353.46|9384.34|9348.34|66
1592792400000|2020-06-22 02:20:00|9385.77|9349.77|9383.33|9347.33|9386.87|9350.87|9383.17|9347.17|95
1592792700000|2020-06-22 02:25:00|9383.08|9347.08|9385.83|9349.83|9388.16|9352.16|9382.15|9346.15|80
1592793000000|2020-06-22 02:30:00|9387.25|9351.25|9385.67|9349.67|9388.57|9352.57|9385.67|9349.67|147
1592793300000|2020-06-22 02:35:00|9385.66|9349.66|9384.49|9348.49|9385.67|9349.67|9384.09|9348.09|52
1592793600000|2020-06-22 02:40:00|9384.08|9348.08|9384.51|9348.51|9384.51|9348.51|9380.38|9344.38|16
1592793900000|2020-06-22 02:45:00|9384.25|9348.25|9389.13|9353.13|9389.26|9353.26|9384.25|9348.25|136
1592794200000|2020-06-22 02:50:00|9389.11|9353.11|9389.59|9353.59|9392.59|9356.59|9388.28|9352.28|244
1592794500000|2020-06-22 02:55:00|9389.19|9353.19|9395.27|9359.27|9395.27|9359.27|9389.16|9353.16|99
1592794800000|2020-06-22 03:00:00|9395.28|9359.28|9400.91|9364.91|9401.02|9365.02|9394.92|9358.92|223
1592795100000|2020-06-22 03:05:00|9400.78|9364.78|9385.81|9349.81|9401.85|9365.85|9385.71|9349.71|98
1592795400000|2020-06-22 03:10:00|9385.34|9349.34|9384.78|9348.78|9385.64|9349.64|9384.78|9348.78|10
1592795700000|2020-06-22 03:15:00|9385.24|9349.24|9393.52|9357.52|9393.92|9357.92|9385.24|9349.24|91
1592796000000|2020-06-22 03:20:00|9393.64|9357.64|9394.15|9358.15|9394.89|9358.89|9393.64|9357.64|15
1592796300000|2020-06-22 03:25:00|9392|9356|9389.36|9353.36|9392|9356|9388.58|9352.58|62
1592796600000|2020-06-22 03:30:00|9389.42|9353.42|9390.33|9354.33|9391.6|9355.6|9388.58|9352.58|191
1592796900000|2020-06-22 03:35:00|9390.17|9354.17|9389.85|9353.85|9390.95|9354.95|9389.08|9353.08|63
1592797200000|2020-06-22 03:40:00|9389.31|9353.31|9388.96|9352.96|9389.55|9353.55|9387.63|9351.63|90
1592797500000|2020-06-22 03:45:00|9389.02|9353.02|9390.94|9354.94|9392.34|9356.34|9388.9|9352.9|74
1592797800000|2020-06-22 03:50:00|9391.83|9355.83|9392.88|9356.88|9393.52|9357.52|9389.45|9353.45|97
1592798100000|2020-06-22 03:55:00|9392.46|9356.46|9398.09|9362.09|9400.24|9364.24|9390.96|9354.96|144
1592798400000|2020-06-22 04:00:00|9398.22|9362.22|9405.37|9369.37|9409.87|9373.87|9398.22|9362.22|170
1592798700000|2020-06-22 04:05:00|9405.67|9369.67|9408.58|9372.58|9409.82|9373.82|9404.35|9368.35|190
1592799000000|2020-06-22 04:10:00|9408.92|9372.92|9413.54|9377.54|9413.54|9377.54|9405.88|9369.88|151
1592799300000|2020-06-22 04:15:00|9413.24|9377.24|9415.3|9379.3|9416.95|9380.95|9413.24|9377.24|186
1592799600000|2020-06-22 04:20:00|9415.49|9379.49|9408.96|9372.96|9415.8|9379.8|9406.73|9370.73|103
1592799900000|2020-06-22 04:25:00|9409.15|9373.15|9404.52|9368.52|9409.15|9373.15|9403.9|9367.9|32
1592800200000|2020-06-22 04:30:00|9403.9|9367.9|9395.01|9359.01|9404.72|9368.72|9394.51|9358.51|60
1592800500000|2020-06-22 04:35:00|9394.98|9358.98|9400.84|9364.84|9401.35|9365.35|9394.3|9358.3|74
1592800800000|2020-06-22 04:40:00|9400.82|9364.82|9404.87|9368.87|9405.02|9369.02|9399.02|9363.02|45
1592801100000|2020-06-22 04:45:00|9404.88|9368.88|9407.92|9371.92|9411.5|9375.5|9404.88|9368.88|36
1592801400000|2020-06-22 04:50:00|9406.91|9370.91|9411.26|9375.26|9411.37|9375.37|9406.75|9370.75|59
1592801700000|2020-06-22 04:55:00|9411.37|9375.37|9425.63|9389.63|9431.45|9395.45|9411.26|9375.26|99
1592802000000|2020-06-22 05:00:00|9426.2|9390.2|9427.09|9391.09|9429.34|9393.34|9420.35|9384.35|182
1592802300000|2020-06-22 05:05:00|9427.17|9391.17|9455.49|9419.49|9459.38|9423.38|9427.12|9391.12|281
1592802600000|2020-06-22 05:10:00|9456.05|9420.05|9452.63|9416.63|9456.5|9420.5|9451.47|9415.47|160
1592802900000|2020-06-22 05:15:00|9452.34|9416.34|9446.47|9410.47|9461.48|9425.48|9445.66|9409.66|275
1592803200000|2020-06-22 05:20:00|9446.44|9410.44|9442.02|9406.02|9447.86|9411.86|9442.02|9406.02|165
1592803500000|2020-06-22 05:25:00|9442.01|9406.01|9443.49|9407.49|9450.58|9414.58|9440.15|9404.15|273
1592803800000|2020-06-22 05:30:00|9443.02|9407.02|9447.58|9411.58|9449.27|9413.27|9441.33|9405.33|156
1592804100000|2020-06-22 05:35:00|9447.1|9411.1|9444.15|9408.15|9448.15|9412.15|9444.15|9408.15|124
1592804400000|2020-06-22 05:40:00|9444.14|9408.14|9443.83|9407.83|9447.63|9411.63|9443.83|9407.83|107
1592804700000|2020-06-22 05:45:00|9443.56|9407.56|9434.72|9398.72|9445.52|9409.52|9434.53|9398.53|95
1592805000000|2020-06-22 05:50:00|9434.81|9398.81|9434.35|9398.35|9437.83|9401.83|9434.35|9398.35|42
1592805300000|2020-06-22 05:55:00|9435.1|9399.1|9435.64|9399.64|9437.47|9401.47|9435.04|9399.04|50
1592805600000|2020-06-22 06:00:00|9435.79|9399.79|9440.07|9404.07|9444.76|9408.76|9434.82|9398.82|201
1592805900000|2020-06-22 06:05:00|9439.49|9403.49|9440.51|9404.51|9440.51|9404.51|9434.13|9398.13|90
1592806200000|2020-06-22 06:10:00|9439.84|9403.84|9435.81|9399.81|9439.84|9403.84|9435.81|9399.81|33
1592806500000|2020-06-22 06:15:00|9435.86|9399.86|9431.74|9395.74|9436.15|9400.15|9431.53|9395.53|36
1592806800000|2020-06-22 06:20:00|9431.6|9395.6|9423.83|9387.83|9432.59|9396.59|9423.11|9387.11|91
1592807100000|2020-06-22 06:25:00|9424.01|9388.01|9424.47|9388.47|9424.47|9388.47|9420.72|9384.72|63
1592807400000|2020-06-22 06:30:00|9424.38|9388.38|9424.57|9388.57|9431.49|9395.49|9424.16|9388.16|90
1592807700000|2020-06-22 06:35:00|9424.13|9388.13|9423.83|9387.83|9424.24|9388.24|9423.5|9387.5|77
1592808000000|2020-06-22 06:40:00|9423.86|9387.86|9423.52|9387.52|9423.86|9387.86|9421.55|9385.55|105
1592808300000|2020-06-22 06:45:00|9423.78|9387.78|9428.75|9392.75|9431.36|9395.36|9423.78|9387.78|249
1592808600000|2020-06-22 06:50:00|9428.76|9392.76|9435.45|9399.45|9435.62|9399.62|9428.74|9392.74|235
1592808900000|2020-06-22 06:55:00|9435.42|9399.42|9432.64|9396.64|9435.62|9399.62|9432.1|9396.1|117
1592809200000|2020-06-22 07:00:00|9432.42|9396.42|9430.47|9394.47|9432.45|9396.45|9427.38|9391.38|61
1592809500000|2020-06-22 07:05:00|9430.39|9394.39|9428.86|9392.86|9430.39|9394.39|9427.13|9391.13|22
1592809800000|2020-06-22 07:10:00|9429.35|9393.35|9429.05|9393.05|9430.93|9394.93|9429.05|9393.05|125
1592810100000|2020-06-22 07:15:00|9429.07|9393.07|9442.77|9406.77|9443.1|9407.1|9428.7|9392.7|166
1592810400000|2020-06-22 07:20:00|9443.05|9407.05|9443.03|9407.03|9443.82|9407.82|9441.69|9405.69|145
1592810700000|2020-06-22 07:25:00|9443.28|9407.28|9445.45|9409.45|9445.96|9409.96|9440.2|9404.2|200
1592811000000|2020-06-22 07:30:00|9445.43|9409.43|9452.6|9416.6|9452.87|9416.87|9445.36|9409.36|109
1592811300000|2020-06-22 07:35:00|9452.39|9416.39|9443.49|9407.49|9452.72|9416.72|9443.49|9407.49|158
1592811600000|2020-06-22 07:40:00|9443.59|9407.59|9439.83|9403.83|9443.83|9407.83|9437.91|9401.91|99
1592811900000|2020-06-22 07:45:00|9439.67|9403.67|9445.15|9409.15|9445.64|9409.64|9437.02|9401.02|55
1592812200000|2020-06-22 07:50:00|9445.18|9409.18|9441.09|9405.09|9445.18|9409.18|9441.09|9405.09|46
1592812500000|2020-06-22 07:55:00|9441.05|9405.05|9437.6|9401.6|9441.05|9405.05|9435.13|9399.13|65
1592812800000|2020-06-22 08:00:00|9437.39|9401.39|9437.55|9401.55|9442.83|9406.83|9431.33|9395.33|123
1592813100000|2020-06-22 08:05:00|9437.48|9401.48|9437.85|9401.85|9437.85|9401.85|9435.98|9399.98|50
1592813400000|2020-06-22 08:10:00|9437.9|9401.9|9437.52|9401.52|9437.9|9401.9|9437.52|9401.52|3
1592813700000|2020-06-22 08:15:00|9437.47|9401.47|9437.06|9401.06|9437.52|9401.52|9436.13|9400.13|35
1592814000000|2020-06-22 08:20:00|9437.35|9401.35|9428.39|9392.39|9437.35|9401.35|9428.37|9392.37|51
1592814300000|2020-06-22 08:25:00|9427.93|9391.93|9427.07|9391.07|9428.53|9392.53|9426.8|9390.8|56
1592814600000|2020-06-22 08:30:00|9427.43|9391.43|9427.2|9391.2|9431.06|9395.06|9427.2|9391.2|133
1592814900000|2020-06-22 08:35:00|9428.49|9392.49|9427.09|9391.09|9428.79|9392.79|9425.7|9389.7|67
1592815200000|2020-06-22 08:40:00|9427.5|9391.5|9434.21|9398.21|9434.27|9398.27|9427.48|9391.48|69
1592815500000|2020-06-22 08:45:00|9434.26|9398.26|9435.96|9399.96|9436.22|9400.22|9431.14|9395.14|149
1592815800000|2020-06-22 08:50:00|9435.94|9399.94|9435.18|9399.18|9437.13|9401.13|9434.25|9398.25|121
1592816100000|2020-06-22 08:55:00|9435.17|9399.17|9446.14|9410.14|9447.1|9411.1|9435.17|9399.17|153
1592816400000|2020-06-22 09:00:00|9446.6|9410.6|9447.43|9411.43|9450.27|9414.27|9446.6|9410.6|121
1592816700000|2020-06-22 09:05:00|9447.23|9411.23|9445.97|9409.97|9449.12|9413.12|9445.93|9409.93|110
1592817000000|2020-06-22 09:10:00|9445.87|9409.87|9442.12|9406.12|9446.05|9410.05|9441.56|9405.56|74
1592817300000|2020-06-22 09:15:00|9441.57|9405.57|9436.26|9400.26|9442.55|9406.55|9434.69|9398.69|95
1592817600000|2020-06-22 09:20:00|9436.14|9400.14|9437.48|9401.48|9437.49|9401.49|9434.65|9398.65|33
1592817900000|2020-06-22 09:25:00|9437.08|9401.08|9435.93|9399.93|9438.01|9402.01|9435.89|9399.89|71
1592818200000|2020-06-22 09:30:00|9435.91|9399.91|9437.53|9401.53|9438.44|9402.44|9434.83|9398.83|85
1592818500000|2020-06-22 09:35:00|9437.39|9401.39|9433.26|9397.26|9437.39|9401.39|9433.08|9397.08|61
1592818800000|2020-06-22 09:40:00|9433.65|9397.65|9434.07|9398.07|9435.86|9399.86|9432.5|9396.5|91
1592819100000|2020-06-22 09:45:00|9434.14|9398.14|9433.5|9397.5|9434.64|9398.64|9432.2|9396.2|121
1592819400000|2020-06-22 09:50:00|9433.49|9397.49|9436.89|9400.89|9436.89|9400.89|9433|9397|55
1592819700000|2020-06-22 09:55:00|9436.87|9400.87|9436.08|9400.08|9438.06|9402.06|9435.24|9399.24|157
1592820000000|2020-06-22 10:00:00|9435.88|9399.88|9434.22|9398.22|9435.9|9399.9|9434.12|9398.12|22
1592820300000|2020-06-22 10:05:00|9434.05|9398.05|9436.85|9400.85|9436.85|9400.85|9434.05|9398.05|66
1592820600000|2020-06-22 10:10:00|9438.3|9402.3|9443.25|9407.25|9444.94|9408.94|9438.3|9402.3|148
1592820900000|2020-06-22 10:15:00|9443.24|9407.24|9448.92|9412.92|9449.04|9413.04|9442.5|9406.5|112
1592821200000|2020-06-22 10:20:00|9448.77|9412.77|9450.96|9414.96|9452|9416|9446.59|9410.59|134
1592821500000|2020-06-22 10:25:00|9450.95|9414.95|9447.58|9411.58|9450.95|9414.95|9445.3|9409.3|179
1592821800000|2020-06-22 10:30:00|9447.57|9411.57|9445.41|9409.41|9448.19|9412.19|9445.3|9409.3|121
1592822100000|2020-06-22 10:35:00|9445.4|9409.4|9445.42|9409.42|9445.68|9409.68|9442.47|9406.47|81
1592822400000|2020-06-22 10:40:00|9445.5|9409.5|9443.16|9407.16|9446.05|9410.05|9442.75|9406.75|64
1592822700000|2020-06-22 10:45:00|9443.59|9407.59|9445.62|9409.62|9445.63|9409.63|9441.75|9405.75|39
1592823000000|2020-06-22 10:50:00|9446.1|9410.1|9448.03|9412.03|9450.16|9414.16|9444.33|9408.33|101
1592823300000|2020-06-22 10:55:00|9447.87|9411.87|9449.93|9413.93|9450.31|9414.31|9447.7|9411.7|80
1592823600000|2020-06-22 11:00:00|9449.92|9413.92|9455.84|9419.84|9457.17|9421.17|9449.92|9413.92|143
1592823900000|2020-06-22 11:05:00|9456.42|9420.42|9447.77|9411.77|9456.69|9420.69|9445.63|9409.63|126
1592824200000|2020-06-22 11:10:00|9447.43|9411.43|9443.72|9407.72|9448.15|9412.15|9442.23|9406.23|119
1592824500000|2020-06-22 11:15:00|9444.17|9408.17|9439.93|9403.93|9444.17|9408.17|9439.09|9403.09|124
1592824800000|2020-06-22 11:20:00|9440|9404|9441.17|9405.17|9442.64|9406.64|9439.69|9403.69|69
1592825100000|2020-06-22 11:25:00|9441.43|9405.43|9443.76|9407.76|9444.62|9408.62|9440.76|9404.76|61
1592825400000|2020-06-22 11:30:00|9443.36|9407.36|9444.45|9408.45|9445.44|9409.44|9442.35|9406.35|116
1592825700000|2020-06-22 11:35:00|9444.84|9408.84|9455.61|9419.61|9455.61|9419.61|9444.59|9408.59|168
1592826000000|2020-06-22 11:40:00|9455.68|9419.68|9460.48|9424.48|9462.09|9426.09|9455.47|9419.47|170
1592826300000|2020-06-22 11:45:00|9460.05|9424.05|9477.66|9441.66|9490.38|9454.38|9457.95|9421.95|334
1592826600000|2020-06-22 11:50:00|9477.68|9441.68|9485.04|9449.04|9485.69|9449.69|9471.58|9435.58|164
1592826900000|2020-06-22 11:55:00|9484.66|9448.66|9478.07|9442.07|9485.53|9449.53|9472.09|9436.09|211
1592827200000|2020-06-22 12:00:00|9478.45|9442.45|9483.66|9447.66|9489.88|9453.88|9478.45|9442.45|274
1592827500000|2020-06-22 12:05:00|9483.67|9447.67|9474.18|9438.18|9485.07|9449.07|9467.41|9431.41|155
1592827800000|2020-06-22 12:10:00|9474.17|9438.17|9476.03|9440.03|9476.26|9440.26|9471.36|9435.36|118
1592828100000|2020-06-22 12:15:00|9476.08|9440.08|9478.48|9442.48|9478.48|9442.48|9475.12|9439.12|54
1592828400000|2020-06-22 12:20:00|9478.65|9442.65|9484.71|9448.71|9485.44|9449.44|9478.65|9442.65|90
1592828700000|2020-06-22 12:25:00|9484.63|9448.63|9493.72|9457.72|9495.46|9459.46|9484.61|9448.61|200
1592829000000|2020-06-22 12:30:00|9494.08|9458.08|9492.16|9456.16|9501.05|9465.05|9491.44|9455.44|176
1592829300000|2020-06-22 12:35:00|9491.78|9455.78|9493.29|9457.29|9493.42|9457.42|9490.02|9454.02|84
1592829600000|2020-06-22 12:40:00|9493.31|9457.31|9507.7|9471.7|9507.8|9471.8|9493.22|9457.22|135
1592829900000|2020-06-22 12:45:00|9508|9472|9504.85|9468.85|9521.13|9485.13|9500.29|9464.29|207
1592830200000|2020-06-22 12:50:00|9505.02|9469.02|9506.68|9470.68|9507.21|9471.21|9500.52|9464.52|193
1592830500000|2020-06-22 12:55:00|9506.7|9470.7|9514.52|9478.52|9515.6|9479.6|9505.6|9469.6|185
1592830800000|2020-06-22 13:00:00|9514.44|9478.44|9508.28|9472.28|9527.5|9491.5|9504.71|9468.71|258
1592831100000|2020-06-22 13:05:00|9508.14|9472.14|9501.4|9465.4|9508.14|9472.14|9497.59|9461.59|152
1592831400000|2020-06-22 13:10:00|9501.29|9465.29|9501.41|9465.41|9504.46|9468.46|9497.96|9461.96|177
1592831700000|2020-06-22 13:15:00|9501.68|9465.68|9505.62|9469.62|9508.95|9472.95|9500.23|9464.23|253
1592832000000|2020-06-22 13:20:00|9506.01|9470.01|9506.32|9470.32|9507.86|9471.86|9504.25|9468.25|236
1592832300000|2020-06-22 13:25:00|9507.22|9471.22|9508.01|9472.01|9515.17|9479.17|9505.95|9469.95|53
1592832600000|2020-06-22 13:30:00|9506.96|9470.96|9498.91|9462.91|9506.96|9470.96|9490.92|9454.92|139
1592832900000|2020-06-22 13:35:00|9499.25|9463.25|9479.63|9443.63|9499.55|9463.55|9477.79|9441.79|293
1592833200000|2020-06-22 13:40:00|9479.59|9443.59|9479.44|9443.44|9482.23|9446.23|9475.5|9439.5|173
1592833500000|2020-06-22 13:45:00|9481.1|9445.1|9485.08|9449.08|9486.36|9450.36|9481.1|9445.1|119
1592833800000|2020-06-22 13:50:00|9485.14|9449.14|9485.16|9449.16|9487.34|9451.34|9483.63|9447.63|104
1592834100000|2020-06-22 13:55:00|9485.07|9449.07|9486.82|9450.82|9489.84|9453.84|9482.67|9446.67|141
1592834400000|2020-06-22 14:00:00|9486.64|9450.64|9493.02|9457.02|9494.41|9458.41|9484.33|9448.33|172
1592834700000|2020-06-22 14:05:00|9492.85|9456.85|9496.5|9460.5|9497.75|9461.75|9491.58|9455.58|185
1592835000000|2020-06-22 14:10:00|9495.02|9459.02|9491.48|9455.48|9498.42|9462.42|9491.48|9455.48|102
1592835300000|2020-06-22 14:15:00|9491.47|9455.47|9497|9461|9498.34|9462.34|9488.17|9452.17|190
1592835600000|2020-06-22 14:20:00|9497.11|9461.11|9494.29|9458.29|9497.29|9461.29|9492.7|9456.7|129
1592835900000|2020-06-22 14:25:00|9495.24|9459.24|9491.94|9455.94|9496.62|9460.62|9491.52|9455.52|140
1592836200000|2020-06-22 14:30:00|9491.78|9455.78|9487.63|9451.63|9492.03|9456.03|9485.98|9449.98|124
1592836500000|2020-06-22 14:35:00|9487.46|9451.46|9484.9|9448.9|9488.39|9452.39|9483.48|9447.48|221
1592836800000|2020-06-22 14:40:00|9484.89|9448.89|9485.14|9449.14|9488.37|9452.37|9484.25|9448.25|132
1592837100000|2020-06-22 14:45:00|9485.19|9449.19|9485.51|9449.51|9488.29|9452.29|9484.69|9448.69|202
1592837400000|2020-06-22 14:50:00|9485.49|9449.49|9480.04|9444.04|9487.78|9451.78|9479.47|9443.47|148
1592837700000|2020-06-22 14:55:00|9479.88|9443.88|9481.71|9445.71|9483.3|9447.3|9479.4|9443.4|134
1592838000000|2020-06-22 15:00:00|9481.78|9445.78|9489.51|9453.51|9491.41|9455.41|9479.74|9443.74|193
1592838300000|2020-06-22 15:05:00|9489.29|9453.29|9495.33|9459.33|9496.14|9460.14|9489.29|9453.29|233
1592838600000|2020-06-22 15:10:00|9495.56|9459.56|9495.39|9459.39|9495.57|9459.57|9492.33|9456.33|123
1592838900000|2020-06-22 15:15:00|9495.35|9459.35|9488.25|9452.25|9495.4|9459.4|9488.25|9452.25|115
1592839200000|2020-06-22 15:20:00|9487.66|9451.66|9498.04|9462.04|9498.45|9462.45|9485|9449|194
1592839500000|2020-06-22 15:25:00|9498.06|9462.06|9495.56|9459.56|9498.74|9462.74|9492.15|9456.15|170
1592839800000|2020-06-22 15:30:00|9495.6|9459.6|9500.89|9464.89|9501.06|9465.06|9494.18|9458.18|199
1592840100000|2020-06-22 15:35:00|9500.88|9464.88|9503.76|9467.76|9504.03|9468.03|9498.43|9462.43|252
1592840400000|2020-06-22 15:40:00|9503.77|9467.77|9502.5|9466.5|9504.21|9468.21|9500.73|9464.73|167
1592840700000|2020-06-22 15:45:00|9502.48|9466.48|9498.09|9462.09|9502.48|9466.48|9498.09|9462.09|115
1592841000000|2020-06-22 15:50:00|9498.11|9462.11|9500.77|9464.77|9501.58|9465.58|9490.7|9454.7|240
1592841300000|2020-06-22 15:55:00|9500.78|9464.78|9512.19|9476.19|9517.03|9481.03|9500.78|9464.78|318
1592841600000|2020-06-22 16:00:00|9512.89|9476.89|9502.87|9466.87|9519.46|9483.46|9497.2|9461.2|376
1592841900000|2020-06-22 16:05:00|9502.99|9466.99|9525.78|9489.78|9528.73|9492.73|9502.39|9466.39|408
1592842200000|2020-06-22 16:10:00|9526.04|9490.04|9550.07|9514.07|9553.29|9517.29|9526.03|9490.03|504
1592842500000|2020-06-22 16:15:00|9550.03|9514.03|9553.57|9517.57|9558.83|9522.83|9549.85|9513.85|359
1592842800000|2020-06-22 16:20:00|9553.56|9517.56|9553.97|9517.97|9559.37|9523.37|9552.67|9516.67|374
1592843100000|2020-06-22 16:25:00|9554|9518|9549.85|9513.85|9554.23|9518.23|9548.9|9512.9|197
1592843400000|2020-06-22 16:30:00|9551.41|9515.41|9566.28|9530.28|9566.84|9530.84|9551.34|9515.34|316
1592843700000|2020-06-22 16:35:00|9566.34|9530.34|9587.38|9551.38|9587.49|9551.49|9566.26|9530.26|356
1592844000000|2020-06-22 16:40:00|9587.37|9551.37|9585.27|9549.27|9598.46|9562.46|9582.78|9546.78|501
1592844300000|2020-06-22 16:45:00|9585.44|9549.44|9588.18|9552.18|9596.48|9560.48|9583.74|9547.74|388
1592844600000|2020-06-22 16:50:00|9588.92|9552.92|9602.65|9566.65|9602.65|9566.65|9588.37|9552.37|315
1592844900000|2020-06-22 16:55:00|9602.63|9566.63|9612.3|9576.3|9643.32|9607.32|9602.63|9566.63|610
1592845200000|2020-06-22 17:00:00|9612.18|9576.18|9587.53|9551.53|9632.65|9596.65|9586.86|9550.86|572
1592845500000|2020-06-22 17:05:00|9587.69|9551.69|9590.43|9554.43|9596.47|9560.47|9586.58|9550.58|334
1592845800000|2020-06-22 17:10:00|9590.48|9554.48|9591.19|9555.19|9593.76|9557.76|9575.1|9539.1|319
1592846100000|2020-06-22 17:15:00|9591.6|9555.6|9596.86|9560.86|9599.47|9563.47|9591.5|9555.5|114
1592846400000|2020-06-22 17:20:00|9596.91|9560.91|9600.09|9564.09|9600.34|9564.34|9595.72|9559.72|139
1592846700000|2020-06-22 17:25:00|9600.17|9564.17|9609.38|9573.38|9609.46|9573.46|9597.5|9561.5|179
1592847000000|2020-06-22 17:30:00|9609.39|9573.39|9608.21|9572.21|9616.73|9580.73|9606.98|9570.98|231
1592847300000|2020-06-22 17:35:00|9607.72|9571.72|9605.04|9569.04|9609.63|9573.63|9604.44|9568.44|187
1592847600000|2020-06-22 17:40:00|9605.33|9569.33|9608.45|9572.45|9609.32|9573.32|9604.3|9568.3|184
1592847900000|2020-06-22 17:45:00|9608.67|9572.67|9617.72|9581.72|9617.81|9581.81|9608.58|9572.58|159
1592848200000|2020-06-22 17:50:00|9617.74|9581.74|9622.08|9586.08|9626.01|9590.01|9617.74|9581.74|204
1592848500000|2020-06-22 17:55:00|9622.06|9586.06|9616.13|9580.13|9622.06|9586.06|9615.98|9579.98|119
1592848800000|2020-06-22 18:00:00|9616.36|9580.36|9608.21|9572.21|9620.6|9584.6|9607.66|9571.66|319
1592849100000|2020-06-22 18:05:00|9608|9572|9607.26|9571.26|9608|9572|9604.13|9568.13|204
1592849400000|2020-06-22 18:10:00|9606.84|9570.84|9601.16|9565.16|9609.18|9573.18|9599.43|9563.43|251
1592849700000|2020-06-22 18:15:00|9601.08|9565.08|9603.52|9567.52|9605.44|9569.44|9600.52|9564.52|178
1592850000000|2020-06-22 18:20:00|9603.22|9567.22|9600.28|9564.28|9604.41|9568.41|9597.78|9561.78|127
1592850300000|2020-06-22 18:25:00|9600.4|9564.4|9603.09|9567.09|9604.31|9568.31|9597.7|9561.7|148
1592850600000|2020-06-22 18:30:00|9602.95|9566.95|9615.61|9579.61|9616.54|9580.54|9602.05|9566.05|233
1592850900000|2020-06-22 18:35:00|9616.18|9580.18|9615.91|9579.91|9616.77|9580.77|9611.47|9575.47|79
1592851200000|2020-06-22 18:40:00|9615.93|9579.93|9616.38|9580.38|9617.31|9581.31|9613.2|9577.2|51
1592851500000|2020-06-22 18:45:00|9615.93|9579.93|9609.21|9573.21|9616.75|9580.75|9609.03|9573.03|146
1592851800000|2020-06-22 18:50:00|9609.12|9573.12|9602.45|9566.45|9609.12|9573.12|9602.24|9566.24|229
1592852100000|2020-06-22 18:55:00|9602.46|9566.46|9601.13|9565.13|9604.56|9568.56|9595.89|9559.89|135
1592852400000|2020-06-22 19:00:00|9604.56|9568.56|9608.95|9572.95|9612.51|9576.51|9604.56|9568.56|170
1592852700000|2020-06-22 19:05:00|9610.56|9574.56|9605.85|9569.85|9613.75|9577.75|9604.15|9568.15|108
1592853000000|2020-06-22 19:10:00|9605.91|9569.91|9602.2|9566.2|9609.03|9573.03|9602.18|9566.18|164
1592853300000|2020-06-22 19:15:00|9602.15|9566.15|9592.75|9556.75|9602.83|9566.83|9591.18|9555.18|139
1592853600000|2020-06-22 19:20:00|9592.38|9556.38|9587.09|9551.09|9592.38|9556.38|9587.01|9551.01|92
1592853900000|2020-06-22 19:25:00|9587.01|9551.01|9582.2|9546.2|9588.15|9552.15|9572.25|9536.25|461
1592854200000|2020-06-22 19:30:00|9582.23|9546.23|9588.18|9552.18|9588.18|9552.18|9579.85|9543.85|295
1592854500000|2020-06-22 19:35:00|9588.15|9552.15|9594.36|9558.36|9596.57|9560.57|9585.99|9549.99|149
1592854800000|2020-06-22 19:40:00|9594.33|9558.33|9596.08|9560.08|9596.27|9560.27|9589.02|9553.02|232
1592855100000|2020-06-22 19:45:00|9596.07|9560.07|9587.81|9551.81|9597.04|9561.04|9586.45|9550.45|229
1592855400000|2020-06-22 19:50:00|9587.79|9551.79|9583.12|9547.12|9590.54|9554.54|9580.34|9544.34|208
1592855700000|2020-06-22 19:55:00|9583.11|9547.11|9584.07|9548.07|9586.52|9550.52|9580.81|9544.81|117
1592856000000|2020-06-22 20:00:00|9584.45|9548.45|9595.27|9559.27|9596.07|9560.07|9584.31|9548.31|182
1592856300000|2020-06-22 20:05:00|9595.25|9559.25|9606.15|9570.15|9606.38|9570.38|9595.24|9559.24|285
1592856600000|2020-06-22 20:10:00|9606.01|9570.01|9602.35|9566.35|9606.48|9570.48|9602.35|9566.35|156
1592856900000|2020-06-22 20:15:00|9603.09|9567.09|9607.34|9571.34|9607.69|9571.69|9603.09|9567.09|29
1592857200000|2020-06-22 20:20:00|9607.35|9571.35|9612.61|9576.61|9614.26|9578.26|9607.27|9571.27|100
1592857500000|2020-06-22 20:25:00|9612.6|9576.6|9609.14|9573.14|9613.23|9577.23|9607.38|9571.38|363
1592857800000|2020-06-22 20:30:00|9609.3|9573.3|9608.55|9572.55|9609.85|9573.85|9606.75|9570.75|146
1592858100000|2020-06-22 20:35:00|9608.56|9572.56|9611.33|9575.33|9611.65|9575.65|9608.25|9572.25|106
1592858400000|2020-06-22 20:40:00|9610.46|9574.46|9629.4|9593.4|9629.4|9593.4|9608.88|9572.88|298
1592858700000|2020-06-22 20:45:00|9629.32|9593.32|9638.67|9602.67|9639.3|9603.3|9628.97|9592.97|183
1592859000000|2020-06-22 20:50:00|9638.75|9602.75|9668.43|9632.43|9668.43|9632.43|9637.36|9601.36|309
1592859300000|2020-06-22 20:55:00|9668.65|9632.65|9665.32|9629.32|9685.16|9649.16|9661.81|9625.81|413
1592859600000|2020-06-22 21:00:00|9665.26|9629.26|9689.55|9653.55|9698.96|9662.96|9665.26|9629.26|686
1592859900000|2020-06-22 21:05:00|9689.21|9653.21|9756.05|9720.05|9756.15|9720.15|9688.84|9652.84|695
1592860200000|2020-06-22 21:10:00|9756.21|9720.21|9713.48|9677.48|9806.15|9770.15|9676.02|9640.02|919
1592860500000|2020-06-22 21:15:00|9714.68|9678.68|9713.52|9677.52|9724.17|9688.17|9673.53|9637.53|710
1592860800000|2020-06-22 21:20:00|9712.76|9676.76|9709.09|9673.09|9713.76|9677.76|9699.48|9663.48|194
1592861100000|2020-06-22 21:25:00|9709.22|9673.22|9722.61|9686.61|9728.12|9692.12|9709.16|9673.16|235
1592861400000|2020-06-22 21:30:00|9723.18|9687.18|9714.56|9678.56|9737.23|9701.23|9714.56|9678.56|326
1592861700000|2020-06-22 21:35:00|9714.57|9678.57|9704.01|9668.01|9714.88|9678.88|9697.13|9661.13|332
1592862000000|2020-06-22 21:40:00|9704.02|9668.02|9716.59|9680.59|9717.25|9681.25|9704.02|9668.02|115
1592862300000|2020-06-22 21:45:00|9716.36|9680.36|9706.08|9670.08|9717.12|9681.12|9705.3|9669.3|198
1592862600000|2020-06-22 21:50:00|9706.03|9670.03|9714.97|9678.97|9715.04|9679.04|9703.55|9667.55|173
1592862900000|2020-06-22 21:55:00|9715.04|9679.04|9707.36|9671.36|9717.16|9681.16|9704.75|9668.75|173
1592863200000|2020-06-22 22:00:00|9707.33|9671.33|9693.48|9657.48|9707.33|9671.33|9692.86|9656.86|294
1592863500000|2020-06-22 22:05:00|9693.45|9657.45|9686.77|9650.77|9694.81|9658.81|9684.03|9648.03|233
1592863800000|2020-06-22 22:10:00|9686.72|9650.72|9691.06|9655.06|9696.64|9660.64|9686.72|9650.72|185
1592864100000|2020-06-22 22:15:00|9690.92|9654.92|9674.91|9638.91|9690.92|9654.92|9668.28|9632.28|384
1592864400000|2020-06-22 22:20:00|9674.86|9638.86|9679.37|9643.37|9688.99|9652.99|9674.42|9638.42|240
1592864700000|2020-06-22 22:25:00|9678.04|9642.04|9677.63|9641.63|9679.25|9643.25|9663.05|9627.05|239
1592865000000|2020-06-22 22:30:00|9677.62|9641.62|9666.39|9630.39|9678.85|9642.85|9655.97|9619.97|352
1592865300000|2020-06-22 22:35:00|9667.07|9631.07|9667.26|9631.26|9671.54|9635.54|9665.33|9629.33|153
1592865600000|2020-06-22 22:40:00|9667.38|9631.38|9683.37|9647.37|9683.84|9647.84|9667.38|9631.38|279
1592865900000|2020-06-22 22:45:00|9683.48|9647.48|9685.68|9649.68|9685.68|9649.68|9679.25|9643.25|168
1592866200000|2020-06-22 22:50:00|9685.95|9649.95|9699.2|9663.2|9699.9|9663.9|9685.77|9649.77|151
1592866500000|2020-06-22 22:55:00|9699.5|9663.5|9700.57|9664.57|9703.79|9667.79|9699.5|9663.5|107
1592866800000|2020-06-22 23:00:00|9700.22|9664.22|9690.41|9654.41|9700.22|9664.22|9689.24|9653.24|154
1592867100000|2020-06-22 23:05:00|9690.17|9654.17|9689.35|9653.35|9691.51|9655.51|9683.2|9647.2|317
1592867400000|2020-06-22 23:10:00|9689.42|9653.42|9695.69|9659.69|9698.4|9662.4|9688.96|9652.96|264
1592867700000|2020-06-22 23:15:00|9695.6|9659.6|9688.69|9652.69|9696.63|9660.63|9686.85|9650.85|225
1592868000000|2020-06-22 23:20:00|9688.73|9652.73|9702.5|9666.5|9703.97|9667.97|9687.1|9651.1|184
1592868300000|2020-06-22 23:25:00|9703.58|9667.58|9704.79|9668.79|9704.79|9668.79|9700.43|9664.43|117
1592868600000|2020-06-22 23:30:00|9704.87|9668.87|9687.52|9651.52|9706.65|9670.65|9687.39|9651.39|145
1592868900000|2020-06-22 23:35:00|9688.36|9652.36|9694.19|9658.19|9694.19|9658.19|9688.36|9652.36|87
1592869200000|2020-06-22 23:40:00|9694.37|9658.37|9705.98|9669.98|9707.12|9671.12|9693.95|9657.95|112
1592869500000|2020-06-22 23:45:00|9705.82|9669.82|9707.76|9671.76|9711.99|9675.99|9704.55|9668.55|176
1592869800000|2020-06-22 23:50:00|9707.78|9671.78|9712.73|9676.73|9713.26|9677.26|9707.67|9671.67|105
1592870100000|2020-06-22 23:55:00|9712.7|9676.7|9710.18|9674.18|9715.14|9679.14|9708.65|9672.65|117
1592870400000|2020-06-23 00:00:00|9710.95|9674.95|9725.53|9689.53|9731.02|9695.02|9710.47|9674.47|299
1592870700000|2020-06-23 00:05:00|9723.5|9687.5|9732.4|9696.4|9732.95|9696.95|9723.5|9687.5|116
1592871000000|2020-06-23 00:10:00|9732.22|9696.22|9729.25|9693.25|9739.85|9703.85|9728.99|9692.99|175
1592871300000|2020-06-23 00:15:00|9729.24|9693.24|9717.78|9681.78|9730.03|9694.03|9717.64|9681.64|154
1592871600000|2020-06-23 00:20:00|9718.3|9682.3|9719|9683|9719.5|9683.5|9715.67|9679.67|99
1592871900000|2020-06-23 00:25:00|9718.81|9682.81|9699.8|9663.8|9718.81|9682.81|9699.8|9663.8|159
1592872200000|2020-06-23 00:30:00|9699.79|9663.79|9698.6|9662.6|9701.02|9665.02|9692.24|9656.24|179
1592872500000|2020-06-23 00:35:00|9698.64|9662.64|9697.24|9661.24|9703.25|9667.25|9697.06|9661.06|153
1592872800000|2020-06-23 00:40:00|9697.57|9661.57|9692.84|9656.84|9698.52|9662.52|9692.5|9656.5|115
1592873100000|2020-06-23 00:45:00|9691.58|9655.58|9685.5|9649.5|9692.87|9656.87|9682.3|9646.3|178
1592873400000|2020-06-23 00:50:00|9685.49|9649.49|9689.93|9653.93|9691.46|9655.46|9683.19|9647.19|129
1592873700000|2020-06-23 00:55:00|9691.19|9655.19|9682.44|9646.44|9691.95|9655.95|9681.7|9645.7|104
1592874000000|2020-06-23 01:00:00|9682.29|9646.29|9687.54|9651.54|9688.44|9652.44|9681.61|9645.61|103
1592874300000|2020-06-23 01:05:00|9687.52|9651.52|9683.28|9647.28|9687.59|9651.59|9675.4|9639.4|125
1592874600000|2020-06-23 01:10:00|9683.26|9647.26|9674.38|9638.38|9683.26|9647.26|9673.9|9637.9|184
1592874900000|2020-06-23 01:15:00|9674.64|9638.64|9678.69|9642.69|9678.69|9642.69|9663.08|9627.08|203
1592875200000|2020-06-23 01:20:00|9678.84|9642.84|9662.89|9626.89|9678.84|9642.84|9662.83|9626.83|210
1592875500000|2020-06-23 01:25:00|9662.86|9626.86|9648.39|9612.39|9665.69|9629.69|9641.15|9605.15|323
1592875800000|2020-06-23 01:30:00|9647.75|9611.75|9657.5|9621.5|9657.55|9621.55|9641.32|9605.32|315
1592876100000|2020-06-23 01:35:00|9657.27|9621.27|9632|9596|9662.05|9626.05|9629.75|9593.75|287
1592876400000|2020-06-23 01:40:00|9632.2|9596.2|9638.89|9602.89|9652.33|9616.33|9629.31|9593.31|372
1592876700000|2020-06-23 01:45:00|9638.84|9602.84|9640.82|9604.82|9646.86|9610.86|9636.99|9600.99|347
1592877000000|2020-06-23 01:50:00|9640.6|9604.6|9645.13|9609.13|9646.73|9610.73|9637.03|9601.03|221
1592877300000|2020-06-23 01:55:00|9645.07|9609.07|9658.75|9622.75|9659.29|9623.29|9645.07|9609.07|248
1592877600000|2020-06-23 02:00:00|9659.4|9623.4|9663.02|9627.02|9664.21|9628.21|9659.09|9623.09|78
1592877900000|2020-06-23 02:05:00|9662.99|9626.99|9656.28|9620.28|9662.99|9626.99|9654.59|9618.59|174
1592878200000|2020-06-23 02:10:00|9656.19|9620.19|9662.6|9626.6|9663.41|9627.41|9656.19|9620.19|203
1592878500000|2020-06-23 02:15:00|9662.57|9626.57|9669.44|9633.44|9669.45|9633.45|9662.29|9626.29|184
1592878800000|2020-06-23 02:20:00|9669.43|9633.43|9666.43|9630.43|9669.43|9633.43|9662.92|9626.92|205
1592879100000|2020-06-23 02:25:00|9665.39|9629.39|9656.94|9620.94|9665.39|9629.39|9656.04|9620.04|173
1592879400000|2020-06-23 02:30:00|9657|9621|9649.57|9613.57|9657|9621|9648.81|9612.81|123
1592879700000|2020-06-23 02:35:00|9646.74|9610.74|9666.75|9630.75|9667.23|9631.23|9642.72|9606.72|291
1592880000000|2020-06-23 02:40:00|9666.76|9630.76|9669.62|9633.62|9669.93|9633.93|9665.38|9629.38|124
1592880300000|2020-06-23 02:45:00|9669.65|9633.65|9667.4|9631.4|9669.9|9633.9|9667.17|9631.17|109
1592880600000|2020-06-23 02:50:00|9667.37|9631.37|9662.39|9626.39|9667.37|9631.37|9660.82|9624.82|159
1592880900000|2020-06-23 02:55:00|9662.33|9626.33|9659.92|9623.92|9663.05|9627.05|9656.45|9620.45|171
1592881200000|2020-06-23 03:00:00|9659.94|9623.94|9647.52|9611.52|9660.63|9624.63|9647.37|9611.37|152
1592881500000|2020-06-23 03:05:00|9647.31|9611.31|9649.26|9613.26|9649.42|9613.42|9646.75|9610.75|50
1592881800000|2020-06-23 03:10:00|9649.31|9613.31|9650.24|9614.24|9650.45|9614.45|9648.24|9612.24|32
1592882100000|2020-06-23 03:15:00|9649.69|9613.69|9654.2|9618.2|9654.56|9618.56|9647.12|9611.12|151
1592882400000|2020-06-23 03:20:00|9654.35|9618.35|9657.6|9621.6|9660.93|9624.93|9653.13|9617.13|165
1592882700000|2020-06-23 03:25:00|9657.63|9621.63|9657.82|9621.82|9658.25|9622.25|9655.21|9619.21|44
1592883000000|2020-06-23 03:30:00|9657.28|9621.28|9649.83|9613.83|9658.05|9622.05|9646.78|9610.78|135
1592883300000|2020-06-23 03:35:00|9649.65|9613.65|9660.93|9624.93|9667.39|9631.39|9649.65|9613.65|113
1592883600000|2020-06-23 03:40:00|9660.89|9624.89|9661.88|9625.88|9662.04|9626.04|9657.76|9621.76|150
1592883900000|2020-06-23 03:45:00|9662.46|9626.46|9666.16|9630.16|9666.55|9630.55|9658.45|9622.45|93
1592884200000|2020-06-23 03:50:00|9665.71|9629.71|9667.63|9631.63|9673.58|9637.58|9664.43|9628.43|140
1592884500000|2020-06-23 03:55:00|9667.43|9631.43|9671.08|9635.08|9674.07|9638.07|9667.43|9631.43|128
1592884800000|2020-06-23 04:00:00|9670.63|9634.63|9670.36|9634.36|9671.35|9635.35|9668.08|9632.08|75
1592885100000|2020-06-23 04:05:00|9670.17|9634.17|9665.32|9629.32|9671.05|9635.05|9661.05|9625.05|86
1592885400000|2020-06-23 04:10:00|9664.84|9628.84|9649.47|9613.47|9666.52|9630.52|9649.02|9613.02|147
1592885700000|2020-06-23 04:15:00|9649.19|9613.19|9642.99|9606.99|9649.31|9613.31|9641.55|9605.55|171
1592886000000|2020-06-23 04:20:00|9643.29|9607.29|9657.26|9621.26|9659.65|9623.65|9642.55|9606.55|194
1592886300000|2020-06-23 04:25:00|9657|9621|9656.36|9620.36|9657.38|9621.38|9651.68|9615.68|242
1592886600000|2020-06-23 04:30:00|9656.56|9620.56|9644.04|9608.04|9656.56|9620.56|9644|9608|213
1592886900000|2020-06-23 04:35:00|9644.06|9608.06|9649.4|9613.4|9650.68|9614.68|9644.06|9608.06|157
1592887200000|2020-06-23 04:40:00|9649.06|9613.06|9652.5|9616.5|9652.73|9616.73|9648.7|9612.7|137
1592887500000|2020-06-23 04:45:00|9652.6|9616.6|9650.02|9614.02|9652.74|9616.74|9648.01|9612.01|173
1592887800000|2020-06-23 04:50:00|9649.99|9613.99|9647.62|9611.62|9650.38|9614.38|9647.55|9611.55|119
1592888100000|2020-06-23 04:55:00|9647.78|9611.78|9645.88|9609.88|9647.78|9611.78|9644.42|9608.42|70
1592888400000|2020-06-23 05:00:00|9644.78|9608.78|9645.19|9609.19|9647.37|9611.37|9638.25|9602.25|230
1592888700000|2020-06-23 05:05:00|9645.49|9609.49|9648.07|9612.07|9648.07|9612.07|9642.45|9606.45|160
1592889000000|2020-06-23 05:10:00|9647.68|9611.68|9647.32|9611.32|9652.45|9616.45|9645.08|9609.08|165
1592889300000|2020-06-23 05:15:00|9647.26|9611.26|9646.94|9610.94|9648.05|9612.05|9641.85|9605.85|102
1592889600000|2020-06-23 05:20:00|9646.93|9610.93|9650.47|9614.47|9650.47|9614.47|9646.13|9610.13|51
1592889900000|2020-06-23 05:25:00|9650.48|9614.48|9646.39|9610.39|9650.48|9614.48|9645.54|9609.54|121
1592890200000|2020-06-23 05:30:00|9646.4|9610.4|9645.14|9609.14|9650.83|9614.83|9644.92|9608.92|114
1592890500000|2020-06-23 05:35:00|9645.17|9609.17|9654.55|9618.55|9654.8|9618.8|9645.01|9609.01|139
1592890800000|2020-06-23 05:40:00|9654.8|9618.8|9650.84|9614.84|9656.46|9620.46|9650.2|9614.2|213
1592891100000|2020-06-23 05:45:00|9650.12|9614.12|9643.94|9607.94|9650.43|9614.43|9643.38|9607.38|73
1592891400000|2020-06-23 05:50:00|9644.03|9608.03|9641.78|9605.78|9644.19|9608.19|9641.05|9605.05|137
1592891700000|2020-06-23 05:55:00|9641.65|9605.65|9639.82|9603.82|9641.84|9605.84|9638.41|9602.41|100
1592892000000|2020-06-23 06:00:00|9639.79|9603.79|9637.17|9601.17|9640.73|9604.73|9635.3|9599.3|150
1592892300000|2020-06-23 06:05:00|9637.04|9601.04|9639.51|9603.51|9640.7|9604.7|9635.88|9599.88|151
1592892600000|2020-06-23 06:10:00|9639.46|9603.46|9646.43|9610.43|9647.08|9611.08|9637.75|9601.75|344
1592892900000|2020-06-23 06:15:00|9646.34|9610.34|9647.64|9611.64|9647.64|9611.64|9644.79|9608.79|130
1592893200000|2020-06-23 06:20:00|9647.45|9611.45|9646.84|9610.84|9649.4|9613.4|9646.79|9610.79|148
1592893500000|2020-06-23 06:25:00|9646.79|9610.79|9641.69|9605.69|9647.3|9611.3|9641.69|9605.69|114
1592893800000|2020-06-23 06:30:00|9640.87|9604.87|9637.29|9601.29|9640.91|9604.91|9636.55|9600.55|84
1592894100000|2020-06-23 06:35:00|9638.18|9602.18|9642.12|9606.12|9642.12|9606.12|9636.77|9600.77|93
1592894400000|2020-06-23 06:40:00|9642.9|9606.9|9642.1|9606.1|9643.32|9607.32|9640.7|9604.7|76
1592894700000|2020-06-23 06:45:00|9642.09|9606.09|9645.46|9609.46|9645.46|9609.46|9640.53|9604.53|129
1592895000000|2020-06-23 06:50:00|9645.34|9609.34|9644.45|9608.45|9645.81|9609.81|9642.29|9606.29|212
1592895300000|2020-06-23 06:55:00|9643.91|9607.91|9648.19|9612.19|9648.19|9612.19|9643.7|9607.7|77
1592895600000|2020-06-23 07:00:00|9649.15|9613.15|9646.87|9610.87|9651.83|9615.83|9646.87|9610.87|125
1592895900000|2020-06-23 07:05:00|9647.36|9611.36|9643.1|9607.1|9648.26|9612.26|9642.02|9606.02|148
1592896200000|2020-06-23 07:10:00|9643.05|9607.05|9641.39|9605.39|9643.06|9607.06|9639.73|9603.73|76
1592896500000|2020-06-23 07:15:00|9641.34|9605.34|9652.43|9616.43|9652.5|9616.5|9641.34|9605.34|207
1592896800000|2020-06-23 07:20:00|9652.27|9616.27|9659.27|9623.27|9661.03|9625.03|9651.89|9615.89|302
1592897100000|2020-06-23 07:25:00|9659.47|9623.47|9655.71|9619.71|9659.65|9623.65|9654.88|9618.88|153
1592897400000|2020-06-23 07:30:00|9655.68|9619.68|9653.5|9617.5|9656.7|9620.7|9651.75|9615.75|92
1592897700000|2020-06-23 07:35:00|9654.36|9618.36|9663.19|9627.19|9663.98|9627.98|9651.88|9615.88|211
1592898000000|2020-06-23 07:40:00|9662.79|9626.79|9666.98|9630.98|9667.03|9631.03|9659.95|9623.95|134
1592898300000|2020-06-23 07:45:00|9667.27|9631.27|9669.68|9633.68|9672.29|9636.29|9666.82|9630.82|182
1592898600000|2020-06-23 07:50:00|9669.7|9633.7|9680.63|9644.63|9683.13|9647.13|9667.85|9631.85|230
1592898900000|2020-06-23 07:55:00|9680.67|9644.67|9680.69|9644.69|9681.26|9645.26|9677.69|9641.69|213
1592899200000|2020-06-23 08:00:00|9681.08|9645.08|9672.92|9636.92|9681.43|9645.43|9672.23|9636.23|234
1592899500000|2020-06-23 08:05:00|9673.51|9637.51|9650.99|9614.99|9674.2|9638.2|9648.75|9612.75|229
1592899800000|2020-06-23 08:10:00|9651.34|9615.34|9651.18|9615.18|9651.34|9615.34|9645.17|9609.17|165
1592900100000|2020-06-23 08:15:00|9651.21|9615.21|9640.38|9604.38|9652.84|9616.84|9638.45|9602.45|137
1592900400000|2020-06-23 08:20:00|9639.85|9603.85|9640.58|9604.58|9647.18|9611.18|9639.31|9603.31|358
1592900700000|2020-06-23 08:25:00|9640.47|9604.47|9645.57|9609.57|9647.77|9611.77|9638.9|9602.9|265
1592901000000|2020-06-23 08:30:00|9646.25|9610.25|9629.31|9593.31|9646.25|9610.25|9626.6|9590.6|222
1592901300000|2020-06-23 08:35:00|9629.49|9593.49|9618.5|9582.5|9635.01|9599.01|9612.31|9576.31|388
1592901600000|2020-06-23 08:40:00|9617.78|9581.78|9610.14|9574.14|9617.78|9581.78|9599.5|9563.5|306
1592901900000|2020-06-23 08:45:00|9609.65|9573.65|9632.25|9596.25|9636.15|9600.15|9609.39|9573.39|404
1592902200000|2020-06-23 08:50:00|9631.82|9595.82|9628.83|9592.83|9631.82|9595.82|9620.66|9584.66|248
1592902500000|2020-06-23 08:55:00|9628.89|9592.89|9626.02|9590.02|9635.3|9599.3|9624.26|9588.26|169
1592902800000|2020-06-23 09:00:00|9625.62|9589.62|9632|9596|9632.47|9596.47|9621.63|9585.63|150
1592903100000|2020-06-23 09:05:00|9632.12|9596.12|9628.08|9592.08|9632.12|9596.12|9626.45|9590.45|161
1592903400000|2020-06-23 09:10:00|9627.64|9591.64|9614.88|9578.88|9628.25|9592.25|9613.15|9577.15|174
1592903700000|2020-06-23 09:15:00|9615.48|9579.48|9603|9567|9615.48|9579.48|9603|9567|206
1592904000000|2020-06-23 09:20:00|9602.13|9566.13|9612.53|9576.53|9612.7|9576.7|9600.45|9564.45|242
1592904300000|2020-06-23 09:25:00|9612.58|9576.58|9609.6|9573.6|9613.57|9577.57|9608.04|9572.04|207
1592904600000|2020-06-23 09:30:00|9609.45|9573.45|9608.43|9572.43|9611.01|9575.01|9600.9|9564.9|294
1592904900000|2020-06-23 09:35:00|9608.38|9572.38|9622.63|9586.63|9627.95|9591.95|9608.37|9572.37|248
1592905200000|2020-06-23 09:40:00|9622.73|9586.73|9628.09|9592.09|9630.65|9594.65|9622.18|9586.18|243
1592905500000|2020-06-23 09:45:00|9628.06|9592.06|9625.52|9589.52|9628.06|9592.06|9625.18|9589.18|357
1592905800000|2020-06-23 09:50:00|9625.51|9589.51|9627.27|9591.27|9631.72|9595.72|9625.51|9589.51|189
1592906100000|2020-06-23 09:55:00|9627.14|9591.14|9625.64|9589.64|9627.59|9591.59|9622.25|9586.25|241
1592906400000|2020-06-23 10:00:00|9625.63|9589.63|9614.51|9578.51|9626.35|9590.35|9613.88|9577.88|153
1592906700000|2020-06-23 10:05:00|9614.79|9578.79|9614.81|9578.81|9614.99|9578.99|9611.64|9575.64|53
1592907000000|2020-06-23 10:10:00|9614.66|9578.66|9613.83|9577.83|9615.64|9579.64|9610.41|9574.41|154
1592907300000|2020-06-23 10:15:00|9612.75|9576.75|9604.24|9568.24|9615.05|9579.05|9599.55|9563.55|132
1592907600000|2020-06-23 10:20:00|9604.15|9568.15|9612.04|9576.04|9613.42|9577.42|9604.15|9568.15|178
1592907900000|2020-06-23 10:25:00|9612.36|9576.36|9620.45|9584.45|9622.57|9586.57|9612.36|9576.36|276
1592908200000|2020-06-23 10:30:00|9620.61|9584.61|9620.1|9584.1|9623.51|9587.51|9617.85|9581.85|159
1592908500000|2020-06-23 10:35:00|9620.5|9584.5|9616.24|9580.24|9620.5|9584.5|9614.63|9578.63|124
1592908800000|2020-06-23 10:40:00|9617.92|9581.92|9616.72|9580.72|9618.7|9582.7|9615.75|9579.75|110
1592909100000|2020-06-23 10:45:00|9616.73|9580.73|9607.61|9571.61|9617.57|9581.57|9606.41|9570.41|127
1592909400000|2020-06-23 10:50:00|9607.67|9571.67|9608.33|9572.33|9612.28|9576.28|9607|9571|197
1592909700000|2020-06-23 10:55:00|9608.39|9572.39|9605.66|9569.66|9608.81|9572.81|9605.4|9569.4|119
1592910000000|2020-06-23 11:00:00|9605.6|9569.6|9618.16|9582.16|9618.16|9582.16|9602.8|9566.8|169
1592910300000|2020-06-23 11:05:00|9618.25|9582.25|9617.24|9581.24|9620.18|9584.18|9614.3|9578.3|153
1592910600000|2020-06-23 11:10:00|9617.37|9581.37|9615.1|9579.1|9623.16|9587.16|9615.1|9579.1|120
1592910900000|2020-06-23 11:15:00|9615.08|9579.08|9615.09|9579.09|9617.27|9581.27|9613.8|9577.8|158
1592911200000|2020-06-23 11:20:00|9614.77|9578.77|9618.92|9582.92|9618.92|9582.92|9613.25|9577.25|118
1592911500000|2020-06-23 11:25:00|9618.94|9582.94|9647.57|9611.57|9649.5|9613.5|9618.94|9582.94|267
1592911800000|2020-06-23 11:30:00|9647.56|9611.56|9650.36|9614.36|9656.23|9620.23|9647.24|9611.24|207
1592912100000|2020-06-23 11:35:00|9650.54|9614.54|9643.98|9607.98|9651.21|9615.21|9643.53|9607.53|105
1592912400000|2020-06-23 11:40:00|9642.42|9606.42|9647.68|9611.68|9647.9|9611.9|9642.42|9606.42|53
1592912700000|2020-06-23 11:45:00|9648.45|9612.45|9657.01|9621.01|9658.7|9622.7|9648.13|9612.13|296
1592913000000|2020-06-23 11:50:00|9656.74|9620.74|9655.08|9619.08|9660.31|9624.31|9653.69|9617.69|230
1592913300000|2020-06-23 11:55:00|9655.37|9619.37|9653.51|9617.51|9658.13|9622.13|9650.35|9614.35|164
1592913600000|2020-06-23 12:00:00|9653.49|9617.49|9641.09|9605.09|9653.49|9617.49|9640.55|9604.55|224
1592913900000|2020-06-23 12:05:00|9640.93|9604.93|9638.11|9602.11|9641.66|9605.66|9634.27|9598.27|185
1592914200000|2020-06-23 12:10:00|9638.17|9602.17|9648.49|9612.49|9648.62|9612.62|9638.17|9602.17|159
1592914500000|2020-06-23 12:15:00|9648.5|9612.5|9645.77|9609.77|9651.17|9615.17|9643.26|9607.26|194
1592914800000|2020-06-23 12:20:00|9645.74|9609.74|9652.94|9616.94|9655.11|9619.11|9644.27|9608.27|268
1592915100000|2020-06-23 12:25:00|9652.91|9616.91|9661.83|9625.83|9662.37|9626.37|9652.9|9616.9|200
1592915400000|2020-06-23 12:30:00|9661.69|9625.69|9664.31|9628.31|9665.67|9629.67|9658.64|9622.64|215
1592915700000|2020-06-23 12:35:00|9664.23|9628.23|9660.83|9624.83|9664.31|9628.31|9658.19|9622.19|134
1592916000000|2020-06-23 12:40:00|9660.78|9624.78|9663.82|9627.82|9665.62|9629.62|9658.55|9622.55|104
1592916300000|2020-06-23 12:45:00|9663.42|9627.42|9664.43|9628.43|9667.45|9631.45|9663.42|9627.42|210
1592916600000|2020-06-23 12:50:00|9665.35|9629.35|9648.49|9612.49|9665.35|9629.35|9647.55|9611.55|229
1592916900000|2020-06-23 12:55:00|9648.7|9612.7|9652.69|9616.69|9652.81|9616.81|9648.18|9612.18|144
1592917200000|2020-06-23 13:00:00|9652.68|9616.68|9648.43|9612.43|9653.05|9617.05|9646.38|9610.38|106
1592917500000|2020-06-23 13:05:00|9648.42|9612.42|9646.21|9610.21|9651.13|9615.13|9645.82|9609.82|65
1592917800000|2020-06-23 13:10:00|9642.13|9606.13|9637.56|9601.56|9647.26|9611.26|9637.49|9601.49|183
1592918100000|2020-06-23 13:15:00|9637.65|9601.65|9640.77|9604.77|9644.76|9608.76|9635.19|9599.19|203
1592918400000|2020-06-23 13:20:00|9640.71|9604.71|9647.23|9611.23|9650.27|9614.27|9640.3|9604.3|133
1592918700000|2020-06-23 13:25:00|9645.05|9609.05|9656.27|9620.27|9656.82|9620.82|9645.05|9609.05|225
1592919000000|2020-06-23 13:30:00|9656.28|9620.28|9657.61|9621.61|9660.31|9624.31|9656.28|9620.28|178
1592919300000|2020-06-23 13:35:00|9657.6|9621.6|9659.78|9623.78|9660.21|9624.21|9656.56|9620.56|119
1592919600000|2020-06-23 13:40:00|9659.79|9623.79|9659.49|9623.49|9665.91|9629.91|9658.17|9622.17|129
1592919900000|2020-06-23 13:45:00|9659.44|9623.44|9663.81|9627.81|9664.05|9628.05|9659.13|9623.13|117
1592920200000|2020-06-23 13:50:00|9663.77|9627.77|9663.35|9627.35|9665.06|9629.06|9663.34|9627.34|106
1592920500000|2020-06-23 13:55:00|9662.13|9626.13|9658.73|9622.73|9662.4|9626.4|9657.23|9621.23|139
1592920800000|2020-06-23 14:00:00|9658.68|9622.68|9646.05|9610.05|9658.83|9622.83|9644.88|9608.88|249
1592921100000|2020-06-23 14:05:00|9646.01|9610.01|9656.62|9620.62|9656.62|9620.62|9645.72|9609.72|229
1592921400000|2020-06-23 14:10:00|9656.95|9620.95|9666.46|9630.46|9668.93|9632.93|9656.95|9620.95|131
1592921700000|2020-06-23 14:15:00|9666.83|9630.83|9684.14|9648.14|9684.56|9648.56|9666|9630|271
1592922000000|2020-06-23 14:20:00|9684.53|9648.53|9684.74|9648.74|9685.49|9649.49|9675.88|9639.88|418
1592922300000|2020-06-23 14:25:00|9684.77|9648.77|9680.35|9644.35|9685.43|9649.43|9678.66|9642.66|242
1592922600000|2020-06-23 14:30:00|9680.31|9644.31|9667.02|9631.02|9685.61|9649.61|9666.53|9630.53|355
1592922900000|2020-06-23 14:35:00|9668.45|9632.45|9672.28|9636.28|9672.28|9636.28|9662.61|9626.61|178
1592923200000|2020-06-23 14:40:00|9673.07|9637.07|9672.93|9636.93|9674.12|9638.12|9667.96|9631.96|154
1592923500000|2020-06-23 14:45:00|9673.2|9637.2|9665.45|9629.45|9673.2|9637.2|9663.52|9627.52|116
1592923800000|2020-06-23 14:50:00|9665.35|9629.35|9664.46|9628.46|9665.8|9629.8|9660.25|9624.25|257
1592924100000|2020-06-23 14:55:00|9664.48|9628.48|9665.93|9629.93|9667.76|9631.76|9664.44|9628.44|207
1592924400000|2020-06-23 15:00:00|9665.92|9629.92|9661.57|9625.57|9665.92|9629.92|9656.88|9620.88|195
1592924700000|2020-06-23 15:05:00|9662.51|9626.51|9667.68|9631.68|9668.65|9632.65|9661.2|9625.2|147
1592925000000|2020-06-23 15:10:00|9668.07|9632.07|9673.35|9637.35|9673.84|9637.84|9668.07|9632.07|127
1592925300000|2020-06-23 15:15:00|9673.34|9637.34|9673.17|9637.17|9673.87|9637.87|9671.45|9635.45|270
1592925600000|2020-06-23 15:20:00|9673.16|9637.16|9686.02|9650.02|9687.08|9651.08|9672.35|9636.35|329
1592925900000|2020-06-23 15:25:00|9686.03|9650.03|9683.97|9647.97|9687.43|9651.43|9683.68|9647.68|268
1592926200000|2020-06-23 15:30:00|9683.96|9647.96|9690.39|9654.39|9691.24|9655.24|9677.31|9641.31|239
1592926500000|2020-06-23 15:35:00|9690.4|9654.4|9693.22|9657.22|9697.3|9661.3|9689.81|9653.81|312
1592926800000|2020-06-23 15:40:00|9693.41|9657.41|9699.8|9663.8|9702.58|9666.58|9693.41|9657.41|183
1592927100000|2020-06-23 15:45:00|9699.58|9663.58|9699.79|9663.79|9700.99|9664.99|9692.27|9656.27|298
1592927400000|2020-06-23 15:50:00|9699.85|9663.85|9707.19|9671.19|9708.78|9672.78|9699.51|9663.51|321
1592927700000|2020-06-23 15:55:00|9707.18|9671.18|9709.61|9673.61|9709.67|9673.67|9704.57|9668.57|249
1592928000000|2020-06-23 16:00:00|9709.75|9673.75|9696.22|9660.22|9712.3|9676.3|9692.15|9656.15|353
1592928300000|2020-06-23 16:05:00|9694.22|9658.22|9704.36|9668.36|9704.53|9668.53|9693.38|9657.38|185
1592928600000|2020-06-23 16:10:00|9704.38|9668.38|9701.68|9665.68|9704.42|9668.42|9700.92|9664.92|236
1592928900000|2020-06-23 16:15:00|9701.66|9665.66|9697.21|9661.21|9701.66|9665.66|9692.55|9656.55|243
1592929200000|2020-06-23 16:20:00|9697.43|9661.43|9687.83|9651.83|9699.3|9663.3|9687.83|9651.83|237
1592929500000|2020-06-23 16:25:00|9687.78|9651.78|9684.96|9648.96|9689.93|9653.93|9680.52|9644.52|239
1592929800000|2020-06-23 16:30:00|9684.95|9648.95|9690.65|9654.65|9692.61|9656.61|9679.25|9643.25|316
1592930100000|2020-06-23 16:35:00|9690.93|9654.93|9692.98|9656.98|9694.46|9658.46|9690.71|9654.71|139
1592930400000|2020-06-23 16:40:00|9692.81|9656.81|9680.46|9644.46|9693.53|9657.53|9680.08|9644.08|211
1592930700000|2020-06-23 16:45:00|9680.44|9644.44|9682.15|9646.15|9686.38|9650.38|9677.46|9641.46|255
1592931000000|2020-06-23 16:50:00|9681.94|9645.94|9682.46|9646.46|9683.99|9647.99|9678.73|9642.73|194
1592931300000|2020-06-23 16:55:00|9682.66|9646.66|9681.87|9645.87|9682.89|9646.89|9680.96|9644.96|161
1592931600000|2020-06-23 17:00:00|9682.49|9646.49|9686.54|9650.54|9687.54|9651.54|9681.46|9645.46|225
1592931900000|2020-06-23 17:05:00|9687.17|9651.17|9685.21|9649.21|9687.33|9651.33|9683.63|9647.63|217
1592932200000|2020-06-23 17:10:00|9685.19|9649.19|9673.86|9637.86|9685.43|9649.43|9673.75|9637.75|197
1592932500000|2020-06-23 17:15:00|9674.05|9638.05|9667.83|9631.83|9675.93|9639.93|9667.75|9631.75|235
1592932800000|2020-06-23 17:20:00|9667.8|9631.8|9662.43|9626.43|9667.83|9631.83|9661.26|9625.26|71
1592933100000|2020-06-23 17:25:00|9662.44|9626.44|9669.76|9633.76|9669.76|9633.76|9662.32|9626.32|160
1592933400000|2020-06-23 17:30:00|9670.3|9634.3|9665.54|9629.54|9670.38|9634.38|9665.54|9629.54|167
1592933700000|2020-06-23 17:35:00|9665.51|9629.51|9664.98|9628.98|9665.63|9629.63|9664.07|9628.07|95
1592934000000|2020-06-23 17:40:00|9664.97|9628.97|9672.68|9636.68|9673|9637|9664.83|9628.83|103
1592934300000|2020-06-23 17:45:00|9672.57|9636.57|9681.74|9645.74|9682.35|9646.35|9672.57|9636.57|163
1592934600000|2020-06-23 17:50:00|9681.75|9645.75|9683.71|9647.71|9684.35|9648.35|9680|9644|165
1592934900000|2020-06-23 17:55:00|9683.95|9647.95|9685.95|9649.95|9686.76|9650.76|9682.13|9646.13|159
1592935200000|2020-06-23 18:00:00|9686.52|9650.52|9679.55|9643.55|9687.65|9651.65|9676.68|9640.68|150
1592935500000|2020-06-23 18:05:00|9679.54|9643.54|9666.26|9630.26|9679.64|9643.64|9666.07|9630.07|92
1592935800000|2020-06-23 18:10:00|9666.27|9630.27|9667.35|9631.35|9667.75|9631.75|9665.18|9629.18|55
1592936100000|2020-06-23 18:15:00|9667.25|9631.25|9671.73|9635.73|9671.9|9635.9|9667.05|9631.05|61
1592936400000|2020-06-23 18:20:00|9671.64|9635.64|9677.36|9641.36|9677.89|9641.89|9671.64|9635.64|107
1592936700000|2020-06-23 18:25:00|9677.31|9641.31|9681.24|9645.24|9681.77|9645.77|9672.1|9636.1|131
1592937000000|2020-06-23 18:30:00|9681.21|9645.21|9697.64|9661.64|9704.53|9668.53|9680.91|9644.91|178
1592937300000|2020-06-23 18:35:00|9697.51|9661.51|9698.75|9662.75|9702.75|9666.75|9694.03|9658.03|169
1592937600000|2020-06-23 18:40:00|9699.11|9663.11|9699.49|9663.49|9701.21|9665.21|9694.42|9658.42|147
1592937900000|2020-06-23 18:45:00|9699.48|9663.48|9696.84|9660.84|9702.18|9666.18|9696.6|9660.6|261
1592938200000|2020-06-23 18:50:00|9696.44|9660.44|9674.15|9638.15|9696.84|9660.84|9674.05|9638.05|99
1592938500000|2020-06-23 18:55:00|9674.16|9638.16|9675.08|9639.08|9677.01|9641.01|9671.38|9635.38|147
1592938800000|2020-06-23 19:00:00|9675.09|9639.09|9679.15|9643.15|9682.08|9646.08|9674.53|9638.53|104
1592939100000|2020-06-23 19:05:00|9679.14|9643.14|9675.76|9639.76|9679.14|9643.14|9675.03|9639.03|138
1592939400000|2020-06-23 19:10:00|9675.73|9639.73|9678.5|9642.5|9680.12|9644.12|9675.73|9639.73|140
1592939700000|2020-06-23 19:15:00|9678.51|9642.51|9680.95|9644.95|9682.29|9646.29|9678.33|9642.33|52
1592940000000|2020-06-23 19:20:00|9681.34|9645.34|9684.55|9648.55|9684.63|9648.63|9681.34|9645.34|139
1592940300000|2020-06-23 19:25:00|9684.54|9648.54|9682.7|9646.7|9685.15|9649.15|9681.1|9645.1|175
1592940600000|2020-06-23 19:30:00|9681.24|9645.24|9674.43|9638.43|9681.24|9645.24|9672.57|9636.57|244
1592940900000|2020-06-23 19:35:00|9674.42|9638.42|9684.95|9648.95|9688.98|9652.98|9673.73|9637.73|367
1592941200000|2020-06-23 19:40:00|9685.58|9649.58|9674.76|9638.76|9686.54|9650.54|9674.08|9638.08|288
1592941500000|2020-06-23 19:45:00|9674.75|9638.75|9675.59|9639.59|9678.8|9642.8|9673.63|9637.63|257
1592941800000|2020-06-23 19:50:00|9675.58|9639.58|9668.55|9632.55|9675.58|9639.58|9666.05|9630.05|161
1592942100000|2020-06-23 19:55:00|9670.14|9634.14|9666.44|9630.44|9675.3|9639.3|9666.44|9630.44|185
1592942400000|2020-06-23 20:00:00|9665.54|9629.54|9663.3|9627.3|9668.09|9632.09|9660.14|9624.14|142
1592942700000|2020-06-23 20:05:00|9663.2|9627.2|9664.38|9628.38|9665.48|9629.48|9663.2|9627.2|19
1592943000000|2020-06-23 20:10:00|9665.45|9629.45|9666.83|9630.83|9673.62|9637.62|9665.45|9629.45|95
1592943300000|2020-06-23 20:15:00|9666.85|9630.85|9676.23|9640.23|9676.46|9640.46|9665.55|9629.55|79
1592943600000|2020-06-23 20:20:00|9676.33|9640.33|9676.92|9640.92|9679.55|9643.55|9676.33|9640.33|71
1592943900000|2020-06-23 20:25:00|9677.86|9641.86|9676.5|9640.5|9680.5|9644.5|9674.9|9638.9|269
1592944200000|2020-06-23 20:30:00|9676.57|9640.57|9682.41|9646.41|9682.7|9646.7|9676.42|9640.42|227
1592944500000|2020-06-23 20:35:00|9682.4|9646.4|9667.6|9631.6|9682.52|9646.52|9667.6|9631.6|250
1592944800000|2020-06-23 20:40:00|9667.58|9631.58|9667.09|9631.09|9667.6|9631.6|9662.93|9626.93|161
1592945100000|2020-06-23 20:45:00|9667.01|9631.01|9663.43|9627.43|9667.01|9631.01|9661.36|9625.36|328
1592945400000|2020-06-23 20:50:00|9663.17|9627.17|9663.46|9627.46|9664.97|9628.97|9662.88|9626.88|275
1592945700000|2020-06-23 20:55:00|9663.45|9627.45|9650.15|9614.15|9663.68|9627.68|9648.87|9612.87|277
1592946000000|2020-06-23 21:00:00|9650.32|9614.32|9639.62|9603.62|9650.32|9614.32|9639.21|9603.21|278
1592946300000|2020-06-23 21:05:00|9638.61|9602.61|9640.65|9604.65|9640.65|9604.65|9617.66|9581.66|295
1592946600000|2020-06-23 21:10:00|9640.67|9604.67|9641.25|9605.25|9641.75|9605.75|9636.32|9600.32|170
1592946900000|2020-06-23 21:15:00|9641.45|9605.45|9655.38|9619.38|9655.45|9619.45|9639.8|9603.8|192
1592947200000|2020-06-23 21:20:00|9655.45|9619.45|9652.76|9616.76|9660.93|9624.93|9651.32|9615.32|302
1592947500000|2020-06-23 21:25:00|9653.03|9617.03|9646.27|9610.27|9653.31|9617.31|9645.65|9609.65|233
1592947800000|2020-06-23 21:30:00|9646.26|9610.26|9660.9|9624.9|9662.29|9626.29|9646.21|9610.21|151
1592948100000|2020-06-23 21:35:00|9662.81|9626.81|9661.62|9625.62|9662.89|9626.89|9659.75|9623.75|324
1592948400000|2020-06-23 21:40:00|9661.61|9625.61|9659.95|9623.95|9661.67|9625.67|9659.07|9623.07|470
1592948700000|2020-06-23 21:45:00|9659.72|9623.72|9663.72|9627.72|9664.25|9628.25|9659.42|9623.42|148
1592949000000|2020-06-23 21:50:00|9664.19|9628.19|9668.21|9632.21|9668.21|9632.21|9662.78|9626.78|256
1592949300000|2020-06-23 21:55:00|9668.14|9632.14|9666.62|9630.62|9668.29|9632.29|9665.93|9629.93|202
1592949600000|2020-06-23 22:00:00|9666.58|9630.58|9666.65|9630.65|9667.28|9631.28|9663.09|9627.09|162
1592949900000|2020-06-23 22:05:00|9666.23|9630.23|9663.19|9627.19|9666.74|9630.74|9662.04|9626.04|148
1592950200000|2020-06-23 22:10:00|9663.04|9627.04|9666.71|9630.71|9666.88|9630.88|9662.84|9626.84|169
1592950500000|2020-06-23 22:15:00|9666.3|9630.3|9667.44|9631.44|9667.91|9631.91|9664.58|9628.58|278
1592950800000|2020-06-23 22:20:00|9667.61|9631.61|9664.2|9628.2|9667.91|9631.91|9661.43|9625.43|281
1592951100000|2020-06-23 22:25:00|9664.08|9628.08|9661.53|9625.53|9665.14|9629.14|9659.7|9623.7|228
1592951400000|2020-06-23 22:30:00|9661.52|9625.52|9642.73|9606.73|9671.01|9635.01|9641.39|9605.39|334
1592951700000|2020-06-23 22:35:00|9642.68|9606.68|9640.01|9604.01|9642.85|9606.85|9639.22|9603.22|260
1592952000000|2020-06-23 22:40:00|9639.93|9603.93|9634.13|9598.13|9646.14|9610.14|9633.88|9597.88|329
1592952300000|2020-06-23 22:45:00|9634.12|9598.12|9627.84|9591.84|9634.47|9598.47|9616.38|9580.38|271
1592952600000|2020-06-23 22:50:00|9629.46|9593.46|9631.35|9595.35|9635.06|9599.06|9628.4|9592.4|210
1592952900000|2020-06-23 22:55:00|9630.74|9594.74|9628.55|9592.55|9637.53|9601.53|9627.89|9591.89|254
1592953200000|2020-06-23 23:00:00|9628.5|9592.5|9624.59|9588.59|9628.5|9592.5|9620.93|9584.93|165
1592953500000|2020-06-23 23:05:00|9624.58|9588.58|9627.73|9591.73|9628.43|9592.43|9621.76|9585.76|166
1592953800000|2020-06-23 23:10:00|9628.13|9592.13|9630.4|9594.4|9630.4|9594.4|9624.13|9588.13|122
1592954100000|2020-06-23 23:15:00|9630.25|9594.25|9626.62|9590.62|9633.97|9597.97|9626.62|9590.62|81
1592954400000|2020-06-23 23:20:00|9626.71|9590.71|9632.5|9596.5|9633.22|9597.22|9624.51|9588.51|222
1592954700000|2020-06-23 23:25:00|9632.49|9596.49|9631.29|9595.29|9632.73|9596.73|9631|9595|94
1592955000000|2020-06-23 23:30:00|9631.17|9595.17|9630.57|9594.57|9631.24|9595.24|9629.13|9593.13|30
1592955300000|2020-06-23 23:35:00|9630.63|9594.63|9631.17|9595.17|9633.67|9597.67|9625.38|9589.38|273
1592955600000|2020-06-23 23:40:00|9631.15|9595.15|9622.45|9586.45|9631.45|9595.45|9619.81|9583.81|227
1592955900000|2020-06-23 23:45:00|9622.39|9586.39|9629.61|9593.61|9630.26|9594.26|9620.71|9584.71|163
1592956200000|2020-06-23 23:50:00|9629.73|9593.73|9636.3|9600.3|9636.58|9600.58|9629.69|9593.69|107
1592956500000|2020-06-23 23:55:00|9636.29|9600.29|9641.47|9605.47|9641.62|9605.62|9636.14|9600.14|149
1592956800000|2020-06-24 00:00:00|9641.73|9605.73|9648.84|9612.84|9648.88|9612.88|9638.77|9602.77|100
1592957100000|2020-06-24 00:05:00|9648.54|9612.54|9648.77|9612.77|9654.75|9618.75|9642.09|9606.09|151
1592957400000|2020-06-24 00:10:00|9648.88|9612.88|9642.02|9606.02|9649.12|9613.12|9641.5|9605.5|199
1592957700000|2020-06-24 00:15:00|9642|9606|9643.48|9607.48|9646.73|9610.73|9641.71|9605.71|107
1592958000000|2020-06-24 00:20:00|9643.47|9607.47|9643.62|9607.62|9644.17|9608.17|9643.05|9607.05|164
1592958300000|2020-06-24 00:25:00|9643.84|9607.84|9646.23|9610.23|9646.95|9610.95|9642.96|9606.96|157
1592958600000|2020-06-24 00:30:00|9646.41|9610.41|9661.83|9625.83|9662.39|9626.39|9645.31|9609.31|260
1592958900000|2020-06-24 00:35:00|9662.62|9626.62|9656.81|9620.81|9663.13|9627.13|9655.7|9619.7|156
1592959200000|2020-06-24 00:40:00|9656.8|9620.8|9651.84|9615.84|9657.26|9621.26|9650.13|9614.13|116
1592959500000|2020-06-24 00:45:00|9651.8|9615.8|9656.28|9620.28|9658.05|9622.05|9651.72|9615.72|159
1592959800000|2020-06-24 00:50:00|9656.16|9620.16|9640.74|9604.74|9656.16|9620.16|9640.74|9604.74|243
1592960100000|2020-06-24 00:55:00|9640.7|9604.7|9643.73|9607.73|9643.79|9607.79|9639.7|9603.7|97
1592960400000|2020-06-24 01:00:00|9643.62|9607.62|9638.02|9602.02|9643.98|9607.98|9638.02|9602.02|36
1592960700000|2020-06-24 01:05:00|9638.01|9602.01|9635.25|9599.25|9638.02|9602.02|9634.18|9598.18|14
1592961000000|2020-06-24 01:10:00|9635.23|9599.23|9632.68|9596.68|9635.53|9599.53|9631.87|9595.87|56
1592961300000|2020-06-24 01:15:00|9632.62|9596.62|9639.05|9603.05|9639.49|9603.49|9632.47|9596.47|129
1592961600000|2020-06-24 01:20:00|9639.2|9603.2|9644.05|9608.05|9644.05|9608.05|9638.05|9602.05|94
1592961900000|2020-06-24 01:25:00|9643.91|9607.91|9646.72|9610.72|9646.72|9610.72|9643.11|9607.11|116
1592962200000|2020-06-24 01:30:00|9646.32|9610.32|9645.53|9609.53|9647.56|9611.56|9645.44|9609.44|60
1592962500000|2020-06-24 01:35:00|9645.66|9609.66|9649.62|9613.62|9651.4|9615.4|9644.11|9608.11|71
1592962800000|2020-06-24 01:40:00|9649.44|9613.44|9653.45|9617.45|9654.37|9618.37|9647.64|9611.64|113
1592963100000|2020-06-24 01:45:00|9653.44|9617.44|9660.25|9624.25|9660.5|9624.5|9653.42|9617.42|65
1592963400000|2020-06-24 01:50:00|9659.8|9623.8|9666.76|9630.76|9672.61|9636.61|9659.8|9623.8|79
1592963700000|2020-06-24 01:55:00|9666.51|9630.51|9663.81|9627.81|9666.76|9630.76|9661.05|9625.05|119
1592964000000|2020-06-24 02:00:00|9663.45|9627.45|9660.53|9624.53|9664.95|9628.95|9657.47|9621.47|73
1592964300000|2020-06-24 02:05:00|9660.52|9624.52|9659.45|9623.45|9660.95|9624.95|9656.63|9620.63|208
1592964600000|2020-06-24 02:10:00|9659.42|9623.42|9655.95|9619.95|9659.42|9623.42|9655.9|9619.9|25
1592964900000|2020-06-24 02:15:00|9656.93|9620.93|9657.95|9621.95|9657.95|9621.95|9656.93|9620.93|5
1592965200000|2020-06-24 02:20:00|9657.55|9621.55|9660.26|9624.26|9660.26|9624.26|9656.67|9620.67|6
1592965500000|2020-06-24 02:25:00|9659.02|9623.02|9660.57|9624.57|9661.26|9625.26|9658.33|9622.33|84
1592965800000|2020-06-24 02:30:00|9660.01|9624.01|9659.28|9623.28|9660.58|9624.58|9659.27|9623.27|6
1592966100000|2020-06-24 02:35:00|9659.29|9623.29|9657.07|9621.07|9660.69|9624.69|9657.07|9621.07|51
1592966400000|2020-06-24 02:40:00|9656.37|9620.37|9660.04|9624.04|9661.5|9625.5|9656.05|9620.05|35
1592966700000|2020-06-24 02:45:00|9660.77|9624.77|9680.38|9644.38|9680.77|9644.77|9660.34|9624.34|236
1592967000000|2020-06-24 02:50:00|9680.35|9644.35|9675.4|9639.4|9682.06|9646.06|9675.03|9639.03|271
1592967300000|2020-06-24 02:55:00|9675.36|9639.36|9674.65|9638.65|9675.36|9639.36|9673.63|9637.63|43
1592967600000|2020-06-24 03:00:00|9676.59|9640.59|9673.9|9637.9|9679.83|9643.83|9673.29|9637.29|150
1592967900000|2020-06-24 03:05:00|9673.85|9637.85|9668.1|9632.1|9673.85|9637.85|9667.49|9631.49|96
1592968200000|2020-06-24 03:10:00|9668.03|9632.03|9664.4|9628.4|9669.08|9633.08|9663.92|9627.92|92
1592968500000|2020-06-24 03:15:00|9664.35|9628.35|9670.47|9634.47|9670.47|9634.47|9664.35|9628.35|90
1592968800000|2020-06-24 03:20:00|9670.52|9634.52|9670.29|9634.29|9671.34|9635.34|9668.86|9632.86|65
1592969100000|2020-06-24 03:25:00|9670.28|9634.28|9663.65|9627.65|9670.28|9634.28|9662.6|9626.6|96
1592969400000|2020-06-24 03:30:00|9663.34|9627.34|9662.28|9626.28|9664.05|9628.05|9661.52|9625.52|67
1592969700000|2020-06-24 03:35:00|9662.1|9626.1|9662.44|9626.44|9664.74|9628.74|9661.28|9625.28|89
1592970000000|2020-06-24 03:40:00|9662.37|9626.37|9662.3|9626.3|9662.6|9626.6|9661.1|9625.1|14
1592970300000|2020-06-24 03:45:00|9661.85|9625.85|9660.18|9624.18|9661.85|9625.85|9659.82|9623.82|12
1592970600000|2020-06-24 03:50:00|9659.99|9623.99|9662.24|9626.24|9663.19|9627.19|9655.38|9619.38|64
1592970900000|2020-06-24 03:55:00|9662.06|9626.06|9665.9|9629.9|9666.16|9630.16|9660.01|9624.01|29
1592971200000|2020-06-24 04:00:00|9666.13|9630.13|9666.65|9630.65|9668.5|9632.5|9665.29|9629.29|124
1592971500000|2020-06-24 04:05:00|9666.59|9630.59|9661.81|9625.81|9666.59|9630.59|9660.89|9624.89|37
1592971800000|2020-06-24 04:10:00|9661.8|9625.8|9659.33|9623.33|9662.09|9626.09|9659.33|9623.33|60
1592972100000|2020-06-24 04:15:00|9658.7|9622.7|9658.75|9622.75|9659.8|9623.8|9658.7|9622.7|12
1592972400000|2020-06-24 04:20:00|9658.9|9622.9|9658.85|9622.85|9658.9|9622.9|9658.69|9622.69|10
1592972700000|2020-06-24 04:25:00|9658.7|9622.7|9659.38|9623.38|9659.45|9623.45|9658.7|9622.7|5
1592973000000|2020-06-24 04:30:00|9658.5|9622.5|9658.4|9622.4|9662.8|9626.8|9658.4|9622.4|18
1592973300000|2020-06-24 04:35:00|9658.9|9622.9|9663.71|9627.71|9665.63|9629.63|9658.9|9622.9|65
1592973600000|2020-06-24 04:40:00|9664.98|9628.98|9669.04|9633.04|9669.04|9633.04|9663.38|9627.38|18
1592973900000|2020-06-24 04:45:00|9669.05|9633.05|9675.02|9639.02|9680.49|9644.49|9669.04|9633.04|214
1592974200000|2020-06-24 04:50:00|9675.28|9639.28|9677.44|9641.44|9680.26|9644.26|9675.28|9639.28|43
1592974500000|2020-06-24 04:55:00|9677.26|9641.26|9668.43|9632.43|9677.38|9641.38|9668.43|9632.43|73
1592974800000|2020-06-24 05:00:00|9668.52|9632.52|9669.53|9633.53|9673.59|9637.59|9668.43|9632.43|136
1592975100000|2020-06-24 05:05:00|9669.62|9633.62|9664.02|9628.02|9671.05|9635.05|9663.72|9627.72|54
1592975400000|2020-06-24 05:10:00|9663.8|9627.8|9663.13|9627.13|9663.8|9627.8|9659.9|9623.9|102
1592975700000|2020-06-24 05:15:00|9663.63|9627.63|9661.13|9625.13|9663.63|9627.63|9660.67|9624.67|74
1592976000000|2020-06-24 05:20:00|9663.58|9627.58|9661.73|9625.73|9664.01|9628.01|9660.85|9624.85|80
1592976300000|2020-06-24 05:25:00|9661.72|9625.72|9659.78|9623.78|9661.73|9625.73|9659.33|9623.33|31
1592976600000|2020-06-24 05:30:00|9659.83|9623.83|9657.98|9621.98|9659.83|9623.83|9657.45|9621.45|4
1592976900000|2020-06-24 05:35:00|9657.79|9621.79|9665.17|9629.17|9665.63|9629.63|9653.71|9617.71|73
1592977200000|2020-06-24 05:40:00|9665.62|9629.62|9669.7|9633.7|9671.52|9635.52|9665.18|9629.18|190
1592977500000|2020-06-24 05:45:00|9669.69|9633.69|9670.65|9634.65|9670.65|9634.65|9666.99|9630.99|23
1592977800000|2020-06-24 05:50:00|9663.65|9627.65|9662.53|9626.53|9663.65|9627.65|9659.63|9623.63|14
1592978100000|2020-06-24 05:55:00|9662.5|9626.5|9662.37|9626.37|9662.73|9626.73|9661.38|9625.38|15
1592978400000|2020-06-24 06:00:00|9661.38|9625.38|9676.72|9640.72|9676.88|9640.88|9661.38|9625.38|64
1592978700000|2020-06-24 06:05:00|9676.7|9640.7|9681.85|9645.85|9683.09|9647.09|9676.32|9640.32|88
1592979000000|2020-06-24 06:10:00|9681.84|9645.84|9676.77|9640.77|9681.84|9645.84|9674.75|9638.75|103
1592979300000|2020-06-24 06:15:00|9676.83|9640.83|9668.27|9632.27|9679.46|9643.46|9668.23|9632.23|196
1592979600000|2020-06-24 06:20:00|9668.3|9632.3|9665.25|9629.25|9669.48|9633.48|9664.13|9628.13|99
1592979900000|2020-06-24 06:25:00|9664.89|9628.89|9667.14|9631.14|9668.32|9632.32|9660.25|9624.25|86
1592980200000|2020-06-24 06:30:00|9667.13|9631.13|9667.4|9631.4|9667.4|9631.4|9666.15|9630.15|14
1592980500000|2020-06-24 06:35:00|9666.86|9630.86|9666.45|9630.45|9667.4|9631.4|9664.97|9628.97|56
1592980800000|2020-06-24 06:40:00|9666.46|9630.46|9668.4|9632.4|9668.4|9632.4|9666.46|9630.46|37
1592981100000|2020-06-24 06:45:00|9668.37|9632.37|9670.73|9634.73|9672.25|9636.25|9668.34|9632.34|46
1592981400000|2020-06-24 06:50:00|9670.71|9634.71|9677.95|9641.95|9678.95|9642.95|9669.83|9633.83|49
1592981700000|2020-06-24 06:55:00|9677.94|9641.94|9674.62|9638.62|9678.03|9642.03|9673.78|9637.78|39
1592982000000|2020-06-24 07:00:00|9673.38|9637.38|9675.15|9639.15|9675.15|9639.15|9673.38|9637.38|6
1592982300000|2020-06-24 07:05:00|9675.74|9639.74|9674.55|9638.55|9675.74|9639.74|9671.75|9635.75|25
1592982600000|2020-06-24 07:10:00|9674.65|9638.65|9675.05|9639.05|9675.05|9639.05|9673.05|9637.05|47
1592982900000|2020-06-24 07:15:00|9671.86|9635.86|9675.05|9639.05|9675.05|9639.05|9668.62|9632.62|35
1592983200000|2020-06-24 07:20:00|9669.45|9633.45|9637.89|9601.89|9669.45|9633.45|9637.89|9601.89|72
1592983500000|2020-06-24 07:25:00|9637.84|9601.84|9617.74|9581.74|9639.52|9603.52|9613.03|9577.03|303
1592983800000|2020-06-24 07:30:00|9617.07|9581.07|9622.2|9586.2|9625.65|9589.65|9614.8|9578.8|207
1592984100000|2020-06-24 07:35:00|9622.85|9586.85|9574|9538|9622.85|9586.85|9555.16|9519.16|398
1592984400000|2020-06-24 07:40:00|9573.9|9537.9|9576.13|9540.13|9576.7|9540.7|9568.14|9532.14|188
1592984700000|2020-06-24 07:45:00|9575.87|9539.87|9581.34|9545.34|9581.74|9545.74|9574.34|9538.34|154
1592985000000|2020-06-24 07:50:00|9580.99|9544.99|9544.14|9508.14|9580.99|9544.99|9542.94|9506.94|317
1592985300000|2020-06-24 07:55:00|9544.09|9508.09|9524.07|9488.07|9544.16|9508.16|9518.47|9482.47|287
1592985600000|2020-06-24 08:00:00|9524.82|9488.82|9533.16|9497.16|9534.45|9498.45|9504.64|9468.64|377
1592985900000|2020-06-24 08:05:00|9533.75|9497.75|9540.06|9504.06|9547.44|9511.44|9533.75|9497.75|138
1592986200000|2020-06-24 08:10:00|9539.64|9503.64|9555.84|9519.84|9557.44|9521.44|9539.54|9503.54|167
1592986500000|2020-06-24 08:15:00|9556.65|9520.65|9548.77|9512.77|9556.65|9520.65|9541.67|9505.67|100
1592986800000|2020-06-24 08:20:00|9548.84|9512.84|9540.25|9504.25|9548.84|9512.84|9538.67|9502.67|74
1592987100000|2020-06-24 08:25:00|9540.17|9504.17|9539.7|9503.7|9540.48|9504.48|9533|9497|49
1592987400000|2020-06-24 08:30:00|9539.72|9503.72|9543.19|9507.19|9543.6|9507.6|9528.83|9492.83|140
1592987700000|2020-06-24 08:35:00|9542.38|9506.38|9539|9503|9544.96|9508.96|9528.02|9492.02|82
1592988000000|2020-06-24 08:40:00|9540.21|9504.21|9538.15|9502.15|9542.39|9506.39|9537.87|9501.87|45
1592988300000|2020-06-24 08:45:00|9534.16|9498.16|9543.95|9507.95|9545.73|9509.73|9534.16|9498.16|111
1592988600000|2020-06-24 08:50:00|9543.89|9507.89|9542.07|9506.07|9543.94|9507.94|9541.33|9505.33|28
1592988900000|2020-06-24 08:55:00|9541.67|9505.67|9535.57|9499.57|9541.85|9505.85|9532.75|9496.75|93
1592989200000|2020-06-24 09:00:00|9535.72|9499.72|9541.52|9505.52|9541.52|9505.52|9527.19|9491.19|151
1592989500000|2020-06-24 09:05:00|9541.82|9505.82|9536.21|9500.21|9543.83|9507.83|9536.21|9500.21|82
1592989800000|2020-06-24 09:10:00|9535.8|9499.8|9530.37|9494.37|9535.8|9499.8|9529.63|9493.63|68
1592990100000|2020-06-24 09:15:00|9529.57|9493.57|9522.24|9486.24|9529.94|9493.94|9521.74|9485.74|126
1592990400000|2020-06-24 09:20:00|9522.2|9486.2|9516.45|9480.45|9522.24|9486.24|9507.98|9471.98|62
1592990700000|2020-06-24 09:25:00|9516.3|9480.3|9525.59|9489.59|9527.47|9491.47|9515.44|9479.44|99
1592991000000|2020-06-24 09:30:00|9525.26|9489.26|9518.66|9482.66|9525.26|9489.26|9511.63|9475.63|131
1592991300000|2020-06-24 09:35:00|9519.36|9483.36|9519.62|9483.62|9522.53|9486.53|9516.88|9480.88|48
1592991600000|2020-06-24 09:40:00|9519.61|9483.61|9512.35|9476.35|9520.66|9484.66|9506.5|9470.5|175
1592991900000|2020-06-24 09:45:00|9512.34|9476.34|9522.14|9486.14|9522.64|9486.64|9512.2|9476.2|225
1592992200000|2020-06-24 09:50:00|9522.64|9486.64|9525.49|9489.49|9531.08|9495.08|9519.42|9483.42|300
1592992500000|2020-06-24 09:55:00|9525.41|9489.41|9536.77|9500.77|9536.79|9500.79|9522.84|9486.84|200
1592992800000|2020-06-24 10:00:00|9537.11|9501.11|9526.79|9490.79|9537.21|9501.21|9522.02|9486.02|148
1592993100000|2020-06-24 10:05:00|9526.82|9490.82|9527.63|9491.63|9528.51|9492.51|9525|9489|59
1592993400000|2020-06-24 10:10:00|9527.56|9491.56|9535.25|9499.25|9536.16|9500.16|9527|9491|109
1592993700000|2020-06-24 10:15:00|9534.81|9498.81|9529.17|9493.17|9535.85|9499.85|9529.04|9493.04|80
1592994000000|2020-06-24 10:20:00|9528.73|9492.73|9526.12|9490.12|9530.05|9494.05|9523.85|9487.85|52
1592994300000|2020-06-24 10:25:00|9526.21|9490.21|9519.24|9483.24|9526.21|9490.21|9517.09|9481.09|76
1592994600000|2020-06-24 10:30:00|9519.2|9483.2|9525.54|9489.54|9526.96|9490.96|9517.3|9481.3|189
1592994900000|2020-06-24 10:35:00|9526.04|9490.04|9389.54|9353.54|9526.04|9490.04|9326.69|9290.69|534
1592995200000|2020-06-24 10:40:00|9388.8|9352.8|9394.53|9358.53|9405.26|9369.26|9364.61|9328.61|577
1592995500000|2020-06-24 10:45:00|9394.51|9358.51|9402.64|9366.64|9404.3|9368.3|9382.17|9346.17|317
1592995800000|2020-06-24 10:50:00|9402.65|9366.65|9386.42|9350.42|9402.65|9366.65|9378.42|9342.42|251
1592996100000|2020-06-24 10:55:00|9386.37|9350.37|9383.23|9347.23|9386.37|9350.37|9379.78|9343.78|205
1592996400000|2020-06-24 11:00:00|9383.3|9347.3|9397.83|9361.83|9399.27|9363.27|9373.54|9337.54|211
1592996700000|2020-06-24 11:05:00|9398.29|9362.29|9394.27|9358.27|9407.06|9371.06|9393.65|9357.65|213
1592997000000|2020-06-24 11:10:00|9393.94|9357.94|9411.85|9375.85|9413.61|9377.61|9393.92|9357.92|149
1592997300000|2020-06-24 11:15:00|9412.02|9376.02|9410.43|9374.43|9419.5|9383.5|9410.43|9374.43|94
1592997600000|2020-06-24 11:20:00|9408.55|9372.55|9398.67|9362.67|9408.86|9372.86|9397.4|9361.4|156
1592997900000|2020-06-24 11:25:00|9398.82|9362.82|9406.87|9370.87|9408.77|9372.77|9394.91|9358.91|170
1592998200000|2020-06-24 11:30:00|9407.04|9371.04|9381.8|9345.8|9407.05|9371.05|9378.55|9342.55|230
1592998500000|2020-06-24 11:35:00|9381.81|9345.81|9377.03|9341.03|9384.61|9348.61|9376.92|9340.92|137
1592998800000|2020-06-24 11:40:00|9377.84|9341.84|9373.84|9337.84|9377.84|9341.84|9346.2|9310.2|512
1592999100000|2020-06-24 11:45:00|9374.63|9338.63|9379.29|9343.29|9379.29|9343.29|9372.26|9336.26|299
1592999400000|2020-06-24 11:50:00|9379.22|9343.22|9359.07|9323.07|9379.29|9343.29|9359.07|9323.07|244
1592999700000|2020-06-24 11:55:00|9359.19|9323.19|9334.83|9298.83|9360.04|9324.04|9333.63|9297.63|434
1593000000000|2020-06-24 12:00:00|9334.84|9298.84|9370.28|9334.28|9370.6|9334.6|9289.13|9253.13|608
1593000300000|2020-06-24 12:05:00|9369.8|9333.8|9366.79|9330.79|9376.3|9340.3|9361.2|9325.2|219
1593000600000|2020-06-24 12:10:00|9366.72|9330.72|9368.16|9332.16|9372.03|9336.03|9359.59|9323.59|236
1593000900000|2020-06-24 12:15:00|9368.91|9332.91|9372.95|9336.95|9375.67|9339.67|9368.34|9332.34|146
1593001200000|2020-06-24 12:20:00|9372.94|9336.94|9370.51|9334.51|9372.94|9336.94|9362.38|9326.38|119
1593001500000|2020-06-24 12:25:00|9370.49|9334.49|9371.51|9335.51|9372.23|9336.23|9366.65|9330.65|88
1593001800000|2020-06-24 12:30:00|9371.5|9335.5|9377.51|9341.51|9381.81|9345.81|9369|9333|132
1593002100000|2020-06-24 12:35:00|9376.38|9340.38|9386.43|9350.43|9386.69|9350.69|9376.38|9340.38|199
1593002400000|2020-06-24 12:40:00|9386.49|9350.49|9393.98|9357.98|9393.98|9357.98|9381.2|9345.2|124
1593002700000|2020-06-24 12:45:00|9394.08|9358.08|9386.35|9350.35|9402.64|9366.64|9384.76|9348.76|129
1593003000000|2020-06-24 12:50:00|9386.41|9350.41|9395.68|9359.68|9396.23|9360.23|9386.41|9350.41|178
1593003300000|2020-06-24 12:55:00|9393.65|9357.65|9401.02|9365.02|9405.07|9369.07|9393.65|9357.65|160
1593003600000|2020-06-24 13:00:00|9400.75|9364.75|9407.23|9371.23|9407.48|9371.48|9394.36|9358.36|183
1593003900000|2020-06-24 13:05:00|9407.84|9371.84|9429.79|9393.79|9432.46|9396.46|9407.48|9371.48|271
1593004200000|2020-06-24 13:10:00|9429.78|9393.78|9429.87|9393.87|9431.64|9395.64|9425.81|9389.81|162
1593004500000|2020-06-24 13:15:00|9430.37|9394.37|9421.87|9385.87|9431.1|9395.1|9420.6|9384.6|160
1593004800000|2020-06-24 13:20:00|9421.18|9385.18|9421.65|9385.65|9421.92|9385.92|9419.13|9383.13|64
1593005100000|2020-06-24 13:25:00|9422.1|9386.1|9413.32|9377.32|9422.97|9386.97|9413.07|9377.07|73
1593005400000|2020-06-24 13:30:00|9412.91|9376.91|9401.97|9365.97|9413.95|9377.95|9400.36|9364.36|129
1593005700000|2020-06-24 13:35:00|9401.98|9365.98|9411.91|9375.91|9411.91|9375.91|9401.84|9365.84|182
1593006000000|2020-06-24 13:40:00|9412.26|9376.26|9409.74|9373.74|9413.06|9377.06|9406.12|9370.12|168
1593006300000|2020-06-24 13:45:00|9409.73|9373.73|9405.79|9369.79|9411.14|9375.14|9405.61|9369.61|83
1593006600000|2020-06-24 13:50:00|9405.78|9369.78|9385.02|9349.02|9405.78|9369.78|9385.01|9349.01|97
1593006900000|2020-06-24 13:55:00|9385.12|9349.12|9356.91|9320.91|9386.52|9350.52|9352.45|9316.45|292
1593007200000|2020-06-24 14:00:00|9355.77|9319.77|9359.53|9323.53|9361.05|9325.05|9344.87|9308.87|292
1593007500000|2020-06-24 14:05:00|9359.57|9323.57|9362.06|9326.06|9370.59|9334.59|9358.49|9322.49|218
1593007800000|2020-06-24 14:10:00|9362.01|9326.01|9366.2|9330.2|9367.17|9331.17|9354.77|9318.77|269
1593008100000|2020-06-24 14:15:00|9366.21|9330.21|9362.25|9326.25|9366.51|9330.51|9359.91|9323.91|233
1593008400000|2020-06-24 14:20:00|9362.22|9326.22|9354.67|9318.67|9362.25|9326.25|9349.72|9313.72|362
1593008700000|2020-06-24 14:25:00|9354.68|9318.68|9344.39|9308.39|9364.62|9328.62|9334.32|9298.32|357
1593009000000|2020-06-24 14:30:00|9344.91|9308.91|9342.41|9306.41|9354.12|9318.12|9342.21|9306.21|415
1593009300000|2020-06-24 14:35:00|9342.62|9306.62|9326.16|9290.16|9343.43|9307.43|9323.33|9287.33|449
1593009600000|2020-06-24 14:40:00|9326.08|9290.08|9328.29|9292.29|9329.77|9293.77|9317.87|9281.87|522
1593009900000|2020-06-24 14:45:00|9328.28|9292.28|9332.44|9296.44|9332.44|9296.44|9311.11|9275.11|556
1593010200000|2020-06-24 14:50:00|9332.53|9296.53|9323.06|9287.06|9340.74|9304.74|9315.17|9279.17|347
1593010500000|2020-06-24 14:55:00|9323.07|9287.07|9305.9|9269.9|9330.16|9294.16|9305.9|9269.9|384
1593010800000|2020-06-24 15:00:00|9306.04|9270.04|9318.47|9282.47|9318.47|9282.47|9294.47|9258.47|578
1593011100000|2020-06-24 15:05:00|9319.55|9283.55|9322.94|9286.94|9332.07|9296.07|9319.55|9283.55|514
1593011400000|2020-06-24 15:10:00|9323.49|9287.49|9310.58|9274.58|9324.35|9288.35|9309.59|9273.59|254
1593011700000|2020-06-24 15:15:00|9310.16|9274.16|9308.46|9272.46|9310.3|9274.3|9295.82|9259.82|400
1593012000000|2020-06-24 15:20:00|9308.85|9272.85|9315.05|9279.05|9318.23|9282.23|9305.98|9269.98|253
1593012300000|2020-06-24 15:25:00|9315.84|9279.84|9336.48|9300.48|9337.54|9301.54|9311.63|9275.63|161
1593012600000|2020-06-24 15:30:00|9336.73|9300.73|9323.01|9287.01|9336.73|9300.73|9322.95|9286.95|160
1593012900000|2020-06-24 15:35:00|9323.02|9287.02|9306.7|9270.7|9323.02|9287.02|9306.51|9270.51|111
1593013200000|2020-06-24 15:40:00|9306.52|9270.52|9260.85|9224.85|9306.58|9270.58|9250.02|9214.02|501
1593013500000|2020-06-24 15:45:00|9261.41|9225.41|9261.78|9225.78|9275.75|9239.75|9260.35|9224.35|470
1593013800000|2020-06-24 15:50:00|9260.73|9224.73|9232.72|9196.72|9264.27|9228.27|9221.85|9185.85|576
1593014100000|2020-06-24 15:55:00|9232.74|9196.74|9256.75|9220.75|9261.88|9225.88|9232.74|9196.74|563
1593014400000|2020-06-24 16:00:00|9256.88|9220.88|9292.1|9256.1|9297.58|9261.58|9247.72|9211.72|624
1593014700000|2020-06-24 16:05:00|9292.08|9256.08|9269.16|9233.16|9292.99|9256.99|9268.39|9232.39|379
1593015000000|2020-06-24 16:10:00|9268.79|9232.79|9276.43|9240.43|9277.47|9241.47|9262.94|9226.94|346
1593015300000|2020-06-24 16:15:00|9276.8|9240.8|9299.41|9263.41|9299.96|9263.96|9276.8|9240.8|351
1593015600000|2020-06-24 16:20:00|9299.4|9263.4|9297.59|9261.59|9304.07|9268.07|9297.16|9261.16|241
1593015900000|2020-06-24 16:25:00|9294.65|9258.65|9300.86|9264.86|9300.98|9264.98|9294.65|9258.65|79
1593016200000|2020-06-24 16:30:00|9300.48|9264.48|9299.46|9263.46|9303.58|9267.58|9297.22|9261.22|139
1593016500000|2020-06-24 16:35:00|9299.45|9263.45|9313.4|9277.4|9322.58|9286.58|9295.6|9259.6|481
1593016800000|2020-06-24 16:40:00|9313.31|9277.31|9313.75|9277.75|9314.73|9278.73|9302.97|9266.97|256
1593017100000|2020-06-24 16:45:00|9313.76|9277.76|9314.06|9278.06|9320.84|9284.84|9311.18|9275.18|242
1593017400000|2020-06-24 16:50:00|9313.62|9277.62|9307.46|9271.46|9314.2|9278.2|9303.08|9267.08|241
1593017700000|2020-06-24 16:55:00|9307.45|9271.45|9312.67|9276.67|9313.92|9277.92|9306.08|9270.08|270
1593018000000|2020-06-24 17:00:00|9312.66|9276.66|9318.22|9282.22|9318.87|9282.87|9312.64|9276.64|179
1593018300000|2020-06-24 17:05:00|9318.23|9282.23|9318.6|9282.6|9319.52|9283.52|9317.49|9281.49|78
1593018600000|2020-06-24 17:10:00|9318.58|9282.58|9319.36|9283.36|9321.9|9285.9|9317.87|9281.87|124
1593018900000|2020-06-24 17:15:00|9319.35|9283.35|9319.58|9283.58|9322.59|9286.59|9313.13|9277.13|183
1593019200000|2020-06-24 17:20:00|9321.3|9285.3|9316.29|9280.29|9321.51|9285.51|9316.28|9280.28|115
1593019500000|2020-06-24 17:25:00|9316.26|9280.26|9315.54|9279.54|9331.77|9295.77|9315.31|9279.31|306
1593019800000|2020-06-24 17:30:00|9315.68|9279.68|9299.07|9263.07|9315.68|9279.68|9298.4|9262.4|327
1593020100000|2020-06-24 17:35:00|9299.05|9263.05|9295.73|9259.73|9299.12|9263.12|9291.34|9255.34|246
1593020400000|2020-06-24 17:40:00|9295.8|9259.8|9303.09|9267.09|9304.81|9268.81|9295.58|9259.58|312
1593020700000|2020-06-24 17:45:00|9303.06|9267.06|9297.82|9261.82|9306.68|9270.68|9296|9260|277
1593021000000|2020-06-24 17:50:00|9298.26|9262.26|9300.12|9264.12|9301.46|9265.46|9297.65|9261.65|381
1593021300000|2020-06-24 17:55:00|9300.22|9264.22|9313.25|9277.25|9313.25|9277.25|9297.86|9261.86|317
1593021600000|2020-06-24 18:00:00|9313.26|9277.26|9308.76|9272.76|9316.99|9280.99|9306.89|9270.89|199
1593021900000|2020-06-24 18:05:00|9308.75|9272.75|9317.82|9281.82|9319.26|9283.26|9307.9|9271.9|295
1593022200000|2020-06-24 18:10:00|9317.77|9281.77|9321.73|9285.73|9326.23|9290.23|9316.88|9280.88|196
1593022500000|2020-06-24 18:15:00|9321.82|9285.82|9329.4|9293.4|9329.71|9293.71|9319.87|9283.87|284
1593022800000|2020-06-24 18:20:00|9329.7|9293.7|9326.77|9290.77|9332.68|9296.68|9324.36|9288.36|174
1593023100000|2020-06-24 18:25:00|9326.72|9290.72|9327.68|9291.68|9332.63|9296.63|9325.33|9289.33|163
1593023400000|2020-06-24 18:30:00|9327.42|9291.42|9337.04|9301.04|9337.13|9301.13|9324.7|9288.7|314
1593023700000|2020-06-24 18:35:00|9337.06|9301.06|9340.19|9304.19|9344.38|9308.38|9336.93|9300.93|223
1593024000000|2020-06-24 18:40:00|9340.15|9304.15|9326.79|9290.79|9340.53|9304.53|9326.17|9290.17|164
1593024300000|2020-06-24 18:45:00|9326.76|9290.76|9332.2|9296.2|9332.36|9296.36|9325.72|9289.72|120
1593024600000|2020-06-24 18:50:00|9332.19|9296.19|9326.94|9290.94|9332.9|9296.9|9324.38|9288.38|190
1593024900000|2020-06-24 18:55:00|9326.91|9290.91|9326.33|9290.33|9329.51|9293.51|9325.29|9289.29|208
1593025200000|2020-06-24 19:00:00|9326.34|9290.34|9329.98|9293.98|9330.23|9294.23|9325.72|9289.72|105
1593025500000|2020-06-24 19:05:00|9329.99|9293.99|9343.1|9307.1|9343.44|9307.44|9329.99|9293.99|145
1593025800000|2020-06-24 19:10:00|9343.15|9307.15|9341.81|9305.81|9343.21|9307.21|9336.91|9300.91|162
1593026100000|2020-06-24 19:15:00|9341.37|9305.37|9340.87|9304.87|9349.01|9313.01|9335.26|9299.26|286
1593026400000|2020-06-24 19:20:00|9340.86|9304.86|9340.24|9304.24|9345|9309|9339.86|9303.86|135
1593026700000|2020-06-24 19:25:00|9340.23|9304.23|9326.82|9290.82|9340.25|9304.25|9326.82|9290.82|74
1593027000000|2020-06-24 19:30:00|9326.9|9290.9|9324.97|9288.97|9327.26|9291.26|9324.84|9288.84|83
1593027300000|2020-06-24 19:35:00|9324.92|9288.92|9319.86|9283.86|9324.92|9288.92|9318.3|9282.3|81
1593027600000|2020-06-24 19:40:00|9320|9284|9319.46|9283.46|9320|9284|9316.44|9280.44|104
1593027900000|2020-06-24 19:45:00|9320.38|9284.38|9326.27|9290.27|9329.24|9293.24|9319.73|9283.73|172
1593028200000|2020-06-24 19:50:00|9325.94|9289.94|9306.4|9270.4|9326.27|9290.27|9301.89|9265.89|164
1593028500000|2020-06-24 19:55:00|9306.21|9270.21|9309.29|9273.29|9312.84|9276.84|9306.21|9270.21|156
1593028800000|2020-06-24 20:00:00|9309.09|9273.09|9303.53|9267.53|9314.02|9278.02|9301.74|9265.74|182
1593029100000|2020-06-24 20:05:00|9296.75|9260.75|9311.82|9275.82|9312.36|9276.36|9296.75|9260.75|262
1593029400000|2020-06-24 20:10:00|9311.75|9275.75|9319.81|9283.81|9319.87|9283.87|9308.75|9272.75|355
1593029700000|2020-06-24 20:15:00|9319.65|9283.65|9321.15|9285.15|9322.46|9286.46|9319.65|9283.65|431
1593030000000|2020-06-24 20:20:00|9321.26|9285.26|9325.81|9289.81|9326.07|9290.07|9320.73|9284.73|246
1593030300000|2020-06-24 20:25:00|9325.8|9289.8|9321.27|9285.27|9327.39|9291.39|9320.5|9284.5|253
1593030600000|2020-06-24 20:30:00|9321.26|9285.26|9325.96|9289.96|9325.96|9289.96|9320.05|9284.05|64
1593030900000|2020-06-24 20:35:00|9325.97|9289.97|9329.86|9293.86|9329.96|9293.96|9324.35|9288.35|116
1593031200000|2020-06-24 20:40:00|9329.94|9293.94|9330.29|9294.29|9331.17|9295.17|9328.63|9292.63|89
1593031500000|2020-06-24 20:45:00|9330.35|9294.35|9331.34|9295.34|9331.45|9295.45|9330.26|9294.26|43
1593031800000|2020-06-24 20:50:00|9331.05|9295.05|9322.66|9286.66|9331.82|9295.82|9321.56|9285.56|132
1593032100000|2020-06-24 20:55:00|9322.61|9286.61|9307.59|9271.59|9322.61|9286.61|9304.19|9268.19|225
1593032400000|2020-06-24 21:00:00|9307.67|9271.67|9308.25|9272.25|9309.07|9273.07|9307.18|9271.18|151
1593032700000|2020-06-24 21:05:00|9306.89|9270.89|9308.66|9272.66|9310.55|9274.55|9306.89|9270.89|177
1593033000000|2020-06-24 21:10:00|9308.88|9272.88|9279.25|9243.25|9309.05|9273.05|9277.84|9241.84|285
1593033300000|2020-06-24 21:15:00|9279.22|9243.22|9264.9|9228.9|9279.22|9243.22|9263.99|9227.99|392
1593033600000|2020-06-24 21:20:00|9265.8|9229.8|9243.3|9207.3|9274.03|9238.03|9241.68|9205.68|281
1593033900000|2020-06-24 21:25:00|9245.28|9209.28|9262.59|9226.59|9262.72|9226.72|9245.08|9209.08|254
1593034200000|2020-06-24 21:30:00|9262.57|9226.57|9253.21|9217.21|9265.05|9229.05|9253.21|9217.21|273
1593034500000|2020-06-24 21:35:00|9253.26|9217.26|9266.75|9230.75|9268.77|9232.77|9253.06|9217.06|194
1593034800000|2020-06-24 21:40:00|9266.58|9230.58|9270.35|9234.35|9274.16|9238.16|9266.37|9230.37|105
1593035100000|2020-06-24 21:45:00|9269.3|9233.3|9275.8|9239.8|9275.82|9239.82|9268.83|9232.83|119
1593035400000|2020-06-24 21:50:00|9275.79|9239.79|9278.39|9242.39|9278.64|9242.64|9275.06|9239.06|150
1593035700000|2020-06-24 21:55:00|9278.38|9242.38|9279.61|9243.61|9280.61|9244.61|9277.43|9241.43|222
1593036000000|2020-06-24 22:00:00|9279.6|9243.6|9289.33|9253.33|9292.95|9256.95|9278.37|9242.37|303
1593036300000|2020-06-24 22:05:00|9289.32|9253.32|9286.96|9250.96|9289.32|9253.32|9285.58|9249.58|128
1593036600000|2020-06-24 22:10:00|9286.95|9250.95|9291.28|9255.28|9292.68|9256.68|9282.35|9246.35|189
1593036900000|2020-06-24 22:15:00|9291.29|9255.29|9296.86|9260.86|9298.23|9262.23|9291.27|9255.27|144
1593037200000|2020-06-24 22:20:00|9297|9261|9299.38|9263.38|9300.49|9264.49|9294.55|9258.55|151
1593037500000|2020-06-24 22:25:00|9298.78|9262.78|9296.12|9260.12|9299.96|9263.96|9295.19|9259.19|106
1593037800000|2020-06-24 22:30:00|9296.1|9260.1|9281.65|9245.65|9296.95|9260.95|9281.38|9245.38|233
1593038100000|2020-06-24 22:35:00|9281.6|9245.6|9278.91|9242.91|9281.95|9245.95|9275.86|9239.86|76
1593038400000|2020-06-24 22:40:00|9278.89|9242.89|9281.46|9245.46|9281.82|9245.82|9276.45|9240.45|171
1593038700000|2020-06-24 22:45:00|9281.5|9245.5|9283.72|9247.72|9284.25|9248.25|9280.38|9244.38|119
1593039000000|2020-06-24 22:50:00|9285.52|9249.52|9294.03|9258.03|9295.27|9259.27|9283.57|9247.57|185
1593039300000|2020-06-24 22:55:00|9293.18|9257.18|9304.69|9268.69|9304.69|9268.69|9292.01|9256.01|176
1593039600000|2020-06-24 23:00:00|9309.13|9273.13|9309.56|9273.56|9311.92|9275.92|9308.04|9272.04|116
1593039900000|2020-06-24 23:05:00|9309.24|9273.24|9308.35|9272.35|9309.55|9273.55|9304.31|9268.31|83
1593040200000|2020-06-24 23:10:00|9308.34|9272.34|9319.48|9283.48|9323.17|9287.17|9308.34|9272.34|154
1593040500000|2020-06-24 23:15:00|9319.61|9283.61|9318.98|9282.98|9320.57|9284.57|9316.82|9280.82|119
1593040800000|2020-06-24 23:20:00|9318.93|9282.93|9316.77|9280.77|9318.98|9282.98|9315.42|9279.42|99
1593041100000|2020-06-24 23:25:00|9316.78|9280.78|9323.1|9287.1|9328.42|9292.42|9313.13|9277.13|220
1593041400000|2020-06-24 23:30:00|9323.4|9287.4|9325.52|9289.52|9326.85|9290.85|9322.65|9286.65|53
1593041700000|2020-06-24 23:35:00|9325.5|9289.5|9319.35|9283.35|9325.5|9289.5|9316.53|9280.53|23
1593042000000|2020-06-24 23:40:00|9319.49|9283.49|9325.06|9289.06|9325.06|9289.06|9318.78|9282.78|37
1593042300000|2020-06-24 23:45:00|9324.88|9288.88|9297.24|9261.24|9324.92|9288.92|9293.67|9257.67|272
1593042600000|2020-06-24 23:50:00|9297.67|9261.67|9294.08|9258.08|9297.67|9261.67|9291.06|9255.06|168
1593042900000|2020-06-24 23:55:00|9294.38|9258.38|9308.15|9272.15|9317.48|9281.48|9294.23|9258.23|509
1593043200000|2020-06-25 00:00:00|9307.7|9271.7|9293.13|9257.13|9307.79|9271.79|9290.82|9254.82|311
1593043500000|2020-06-25 00:05:00|9292.84|9256.84|9290.84|9254.84|9301.13|9265.13|9290.77|9254.77|156
1593043800000|2020-06-25 00:10:00|9290.98|9254.98|9292.02|9256.02|9301.03|9265.03|9282.34|9246.34|258
1593044100000|2020-06-25 00:15:00|9292.05|9256.05|9290.07|9254.07|9293.45|9257.45|9287.2|9251.2|183
1593044400000|2020-06-25 00:20:00|9290.06|9254.06|9299.4|9263.4|9299.44|9263.44|9289.39|9253.39|113
1593044700000|2020-06-25 00:25:00|9299.92|9263.92|9303.79|9267.79|9304|9268|9298.81|9262.81|98
1593045000000|2020-06-25 00:30:00|9303.78|9267.78|9298.72|9262.72|9304.53|9268.53|9297.5|9261.5|50
1593045300000|2020-06-25 00:35:00|9298.71|9262.71|9276.07|9240.07|9299.15|9263.15|9275.54|9239.54|143
1593045600000|2020-06-25 00:40:00|9272.34|9236.34|9272.16|9236.16|9274.39|9238.39|9271.91|9235.91|96
1593045900000|2020-06-25 00:45:00|9271.94|9235.94|9280.29|9244.29|9283.29|9247.29|9263.13|9227.13|228
1593046200000|2020-06-25 00:50:00|9280.34|9244.34|9281.07|9245.07|9283.6|9247.6|9277.73|9241.73|175
1593046500000|2020-06-25 00:55:00|9281.13|9245.13|9273.11|9237.11|9281.68|9245.68|9269.46|9233.46|290
1593046800000|2020-06-25 01:00:00|9273.63|9237.63|9286.35|9250.35|9287.41|9251.41|9273|9237|164
1593047100000|2020-06-25 01:05:00|9286.25|9250.25|9292.91|9256.91|9293.44|9257.44|9286.25|9250.25|153
1593047400000|2020-06-25 01:10:00|9292.9|9256.9|9295.09|9259.09|9296.79|9260.79|9292.62|9256.62|331
1593047700000|2020-06-25 01:15:00|9295.08|9259.08|9293.81|9257.81|9295.08|9259.08|9291.78|9255.78|242
1593048000000|2020-06-25 01:20:00|9294.04|9258.04|9305.9|9269.9|9306.46|9270.46|9293.79|9257.79|242
1593048300000|2020-06-25 01:25:00|9305.89|9269.89|9306.24|9270.24|9311.54|9275.54|9303.54|9267.54|211
1593048600000|2020-06-25 01:30:00|9306.21|9270.21|9303.07|9267.07|9307.29|9271.29|9299.5|9263.5|257
1593048900000|2020-06-25 01:35:00|9303.08|9267.08|9292.56|9256.56|9304.66|9268.66|9291.87|9255.87|155
1593049200000|2020-06-25 01:40:00|9292.55|9256.55|9287.97|9251.97|9292.76|9256.76|9287.68|9251.68|148
1593049500000|2020-06-25 01:45:00|9287.78|9251.78|9287.83|9251.83|9288.15|9252.15|9285.48|9249.48|71
1593049800000|2020-06-25 01:50:00|9287.85|9251.85|9290.76|9254.76|9292.13|9256.13|9286.13|9250.13|188
1593050100000|2020-06-25 01:55:00|9290.75|9254.75|9289.32|9253.32|9293.68|9257.68|9288.9|9252.9|282
1593050400000|2020-06-25 02:00:00|9289.51|9253.51|9284.12|9248.12|9289.51|9253.51|9282.44|9246.44|186
1593050700000|2020-06-25 02:05:00|9284.11|9248.11|9288.72|9252.72|9290|9254|9280.85|9244.85|226
1593051000000|2020-06-25 02:10:00|9288.71|9252.71|9277.02|9241.02|9288.71|9252.71|9277.02|9241.02|158
1593051300000|2020-06-25 02:15:00|9277.23|9241.23|9283.89|9247.89|9283.89|9247.89|9276.33|9240.33|82
1593051600000|2020-06-25 02:20:00|9283.12|9247.12|9281.11|9245.11|9286.52|9250.52|9279.38|9243.38|71
1593051900000|2020-06-25 02:25:00|9280.78|9244.78|9243.51|9207.51|9280.78|9244.78|9243.51|9207.51|223
1593052200000|2020-06-25 02:30:00|9243.98|9207.98|9255.96|9219.96|9256.58|9220.58|9237.28|9201.28|264
1593052500000|2020-06-25 02:35:00|9256.01|9220.01|9263.49|9227.49|9264.67|9228.67|9254.43|9218.43|130
1593052800000|2020-06-25 02:40:00|9263.25|9227.25|9260.12|9224.12|9263.25|9227.25|9258.15|9222.15|78
1593053100000|2020-06-25 02:45:00|9258.95|9222.95|9265.44|9229.44|9267.14|9231.14|9256.13|9220.13|139
1593053400000|2020-06-25 02:50:00|9265.3|9229.3|9257.44|9221.44|9265.35|9229.35|9257.44|9221.44|130
1593053700000|2020-06-25 02:55:00|9259.14|9223.14|9258.13|9222.13|9264.66|9228.66|9257.59|9221.59|140
1593054000000|2020-06-25 03:00:00|9258.42|9222.42|9233.28|9197.28|9258.63|9222.63|9217.79|9181.79|225
1593054300000|2020-06-25 03:05:00|9231.53|9195.53|9183.16|9147.16|9234.18|9198.18|9141.74|9105.74|682
1593054600000|2020-06-25 03:10:00|9185.95|9149.95|9119.91|9083.91|9186.37|9150.37|9107.1|9071.1|644
1593054900000|2020-06-25 03:15:00|9119.88|9083.88|9139.74|9103.74|9156.65|9120.65|9109.18|9073.18|485
1593055200000|2020-06-25 03:20:00|9140.26|9104.26|9133.62|9097.62|9140.26|9104.26|9123.44|9087.44|273
1593055500000|2020-06-25 03:25:00|9133.83|9097.83|9117.21|9081.21|9136.22|9100.22|9117.05|9081.05|142
1593055800000|2020-06-25 03:30:00|9115.25|9079.25|9052.04|9016.04|9120.88|9084.88|9047.91|9011.91|647
1593056100000|2020-06-25 03:35:00|9052.54|9016.54|9069.5|9033.5|9071.69|9035.69|9015.13|8979.13|706
1593056400000|2020-06-25 03:40:00|9069.6|9033.6|9087.39|9051.39|9087.39|9051.39|9063.86|9027.86|302
1593056700000|2020-06-25 03:45:00|9087.74|9051.74|9070.63|9034.63|9087.82|9051.82|9063.17|9027.17|298
1593057000000|2020-06-25 03:50:00|9070.79|9034.79|9114.72|9078.72|9115.97|9079.97|9070.79|9034.79|301
1593057300000|2020-06-25 03:55:00|9114.71|9078.71|9101.53|9065.53|9114.71|9078.71|9100.67|9064.67|245
1593057600000|2020-06-25 04:00:00|9102.89|9066.89|9114.88|9078.88|9116.05|9080.05|9098.4|9062.4|378
1593057900000|2020-06-25 04:05:00|9114.64|9078.64|9144|9108|9144.03|9108.03|9113.89|9077.89|262
1593058200000|2020-06-25 04:10:00|9143.82|9107.82|9144.24|9108.24|9156.8|9120.8|9142.72|9106.72|270
1593058500000|2020-06-25 04:15:00|9144.5|9108.5|9143.66|9107.66|9148.42|9112.42|9137.35|9101.35|348
1593058800000|2020-06-25 04:20:00|9143.65|9107.65|9112.4|9076.4|9143.65|9107.65|9112.4|9076.4|485
1593059100000|2020-06-25 04:25:00|9112.53|9076.53|9128.11|9092.11|9128.11|9092.11|9110.95|9074.95|306
1593059400000|2020-06-25 04:30:00|9127.93|9091.93|9138.29|9102.29|9138.61|9102.61|9122.94|9086.94|256
1593059700000|2020-06-25 04:35:00|9138.37|9102.37|9138.25|9102.25|9139.04|9103.04|9132.3|9096.3|224
1593060000000|2020-06-25 04:40:00|9138.13|9102.13|9140.15|9104.15|9141.93|9105.93|9134.97|9098.97|99
1593060300000|2020-06-25 04:45:00|9140.19|9104.19|9135.89|9099.89|9143.42|9107.42|9135.73|9099.73|165
1593060600000|2020-06-25 04:50:00|9135.88|9099.88|9129.03|9093.03|9136.05|9100.05|9126.34|9090.34|272
1593060900000|2020-06-25 04:55:00|9128.95|9092.95|9128.31|9092.31|9132.08|9096.08|9128.07|9092.07|95
1593061200000|2020-06-25 05:00:00|9128.07|9092.07|9116.72|9080.72|9128.31|9092.31|9113.88|9077.88|156
1593061500000|2020-06-25 05:05:00|9116.78|9080.78|9127.02|9091.02|9127.02|9091.02|9113.25|9077.25|181
1593061800000|2020-06-25 05:10:00|9127.4|9091.4|9136.12|9100.12|9137.21|9101.21|9127.4|9091.4|197
1593062100000|2020-06-25 05:15:00|9137.07|9101.07|9142.96|9106.96|9143.12|9107.12|9136.89|9100.89|102
1593062400000|2020-06-25 05:20:00|9142.98|9106.98|9143.45|9107.45|9144.73|9108.73|9141.78|9105.78|69
1593062700000|2020-06-25 05:25:00|9142.49|9106.49|9170.31|9134.31|9173.35|9137.35|9138.92|9102.92|216
1593063000000|2020-06-25 05:30:00|9170.66|9134.66|9182.71|9146.71|9182.75|9146.75|9170.59|9134.59|232
1593063300000|2020-06-25 05:35:00|9182.65|9146.65|9186.83|9150.83|9195.23|9159.23|9179.52|9143.52|334
1593063600000|2020-06-25 05:40:00|9186.46|9150.46|9202.36|9166.36|9204.81|9168.81|9183.59|9147.59|291
1593063900000|2020-06-25 05:45:00|9202.35|9166.35|9189.93|9153.93|9202.55|9166.55|9189.1|9153.1|210
1593064200000|2020-06-25 05:50:00|9189.92|9153.92|9187.51|9151.51|9189.92|9153.92|9185.4|9149.4|96
1593064500000|2020-06-25 05:55:00|9187.67|9151.67|9187.89|9151.89|9188.29|9152.29|9186.58|9150.58|28
1593064800000|2020-06-25 06:00:00|9187.81|9151.81|9204.68|9168.68|9205.29|9169.29|9187.34|9151.34|130
1593065100000|2020-06-25 06:05:00|9205.22|9169.22|9194.82|9158.82|9206.27|9170.27|9192.22|9156.22|79
1593065400000|2020-06-25 06:10:00|9195.15|9159.15|9196.73|9160.73|9199.43|9163.43|9192.05|9156.05|63
1593065700000|2020-06-25 06:15:00|9196.7|9160.7|9177.85|9141.85|9196.7|9160.7|9177.04|9141.04|123
1593066000000|2020-06-25 06:20:00|9177.8|9141.8|9173.41|9137.41|9180.63|9144.63|9171.25|9135.25|124
1593066300000|2020-06-25 06:25:00|9173.02|9137.02|9181.89|9145.89|9182.42|9146.42|9172.94|9136.94|162
1593066600000|2020-06-25 06:30:00|9182.16|9146.16|9194.96|9158.96|9195.17|9159.17|9182.16|9146.16|112
1593066900000|2020-06-25 06:35:00|9194.97|9158.97|9194.43|9158.43|9196.28|9160.28|9193.63|9157.63|66
1593067200000|2020-06-25 06:40:00|9194.53|9158.53|9194.25|9158.25|9194.53|9158.53|9193.63|9157.63|22
1593067500000|2020-06-25 06:45:00|9194.83|9158.83|9199.57|9163.57|9200.68|9164.68|9194.83|9158.83|151
1593067800000|2020-06-25 06:50:00|9199.55|9163.55|9199.97|9163.97|9202.15|9166.15|9199.21|9163.21|101
1593068100000|2020-06-25 06:55:00|9199.92|9163.92|9194.19|9158.19|9200.95|9164.95|9193.36|9157.36|199
1593068400000|2020-06-25 07:00:00|9194.38|9158.38|9185.9|9149.9|9196.71|9160.71|9185.83|9149.83|194
1593068700000|2020-06-25 07:05:00|9184.86|9148.86|9179.55|9143.55|9184.86|9148.86|9178.15|9142.15|79
1593069000000|2020-06-25 07:10:00|9179.42|9143.42|9162.13|9126.13|9179.42|9143.42|9160.2|9124.2|97
1593069300000|2020-06-25 07:15:00|9163.57|9127.57|9167.43|9131.43|9170.32|9134.32|9163.57|9127.57|194
1593069600000|2020-06-25 07:20:00|9168.05|9132.05|9162.29|9126.29|9168.1|9132.1|9153.68|9117.68|216
1593069900000|2020-06-25 07:25:00|9163.12|9127.12|9165.15|9129.15|9171.13|9135.13|9163.12|9127.12|145
1593070200000|2020-06-25 07:30:00|9164.7|9128.7|9172.8|9136.8|9173.37|9137.37|9160.88|9124.88|181
1593070500000|2020-06-25 07:35:00|9178.92|9142.92|9187.82|9151.82|9194.49|9158.49|9177.63|9141.63|318
1593070800000|2020-06-25 07:40:00|9187.98|9151.98|9189.65|9153.65|9192.16|9156.16|9186.58|9150.58|249
1593071100000|2020-06-25 07:45:00|9190.3|9154.3|9189.87|9153.87|9193.72|9157.72|9189.79|9153.79|315
1593071400000|2020-06-25 07:50:00|9189.83|9153.83|9179.62|9143.62|9190.07|9154.07|9179.6|9143.6|82
1593071700000|2020-06-25 07:55:00|9179.68|9143.68|9180.42|9144.42|9181.04|9145.04|9178.42|9142.42|242
1593072000000|2020-06-25 08:00:00|9180.4|9144.4|9264.28|9228.28|9266.28|9230.28|9180.4|9144.4|481
1593072300000|2020-06-25 08:05:00|9264.34|9228.34|9260.52|9224.52|9276.77|9240.77|9258.83|9222.83|531
1593072600000|2020-06-25 08:10:00|9260.3|9224.3|9272.34|9236.34|9274.14|9238.14|9259.54|9223.54|311
1593072900000|2020-06-25 08:15:00|9272.29|9236.29|9290.5|9254.5|9290.76|9254.76|9271.93|9235.93|496
1593073200000|2020-06-25 08:20:00|9290.47|9254.47|9287.6|9251.6|9300.73|9264.73|9279.39|9243.39|504
1593073500000|2020-06-25 08:25:00|9288.72|9252.72|9295.38|9259.38|9298.77|9262.77|9287.37|9251.37|370
1593073800000|2020-06-25 08:30:00|9295.37|9259.37|9294.55|9258.55|9312.49|9276.49|9293.53|9257.53|372
1593074100000|2020-06-25 08:35:00|9294.54|9258.54|9302.16|9266.16|9311.41|9275.41|9294.54|9258.54|238
1593074400000|2020-06-25 08:40:00|9301.79|9265.79|9324.09|9288.09|9324.42|9288.42|9301.3|9265.3|434
1593074700000|2020-06-25 08:45:00|9324.64|9288.64|9312.61|9276.61|9334.9|9298.9|9305.88|9269.88|441
1593075000000|2020-06-25 08:50:00|9312.9|9276.9|9310.44|9274.44|9312.9|9276.9|9304.14|9268.14|275
1593075300000|2020-06-25 08:55:00|9310.91|9274.91|9309.91|9273.91|9311.91|9275.91|9303.43|9267.43|261
1593075600000|2020-06-25 09:00:00|9310.27|9274.27|9304.47|9268.47|9322.65|9286.65|9304.32|9268.32|276
1593075900000|2020-06-25 09:05:00|9304.54|9268.54|9299.48|9263.48|9313.02|9277.02|9298.8|9262.8|195
1593076200000|2020-06-25 09:10:00|9299.75|9263.75|9297.29|9261.29|9302.75|9266.75|9297.02|9261.02|178
1593076500000|2020-06-25 09:15:00|9296.88|9260.88|9297.94|9261.94|9300.63|9264.63|9296.05|9260.05|175
1593076800000|2020-06-25 09:20:00|9297.72|9261.72|9298.8|9262.8|9298.93|9262.93|9290.08|9254.08|206
1593077100000|2020-06-25 09:25:00|9298.99|9262.99|9291.62|9255.62|9299.09|9263.09|9289.55|9253.55|115
1593077400000|2020-06-25 09:30:00|9291.58|9255.58|9290.12|9254.12|9291.88|9255.88|9283.03|9247.03|163
1593077700000|2020-06-25 09:35:00|9290.08|9254.08|9292.45|9256.45|9294.82|9258.82|9287.84|9251.84|174
1593078000000|2020-06-25 09:40:00|9292.42|9256.42|9292.21|9256.21|9295.21|9259.21|9290.8|9254.8|123
1593078300000|2020-06-25 09:45:00|9291.73|9255.73|9294.48|9258.48|9295.63|9259.63|9288.2|9252.2|265
1593078600000|2020-06-25 09:50:00|9294.81|9258.81|9297.07|9261.07|9297.07|9261.07|9293.7|9257.7|120
1593078900000|2020-06-25 09:55:00|9297.03|9261.03|9265.75|9229.75|9299.07|9263.07|9263.65|9227.65|328
1593079200000|2020-06-25 10:00:00|9265.94|9229.94|9275.68|9239.68|9275.68|9239.68|9260.88|9224.88|245
1593079500000|2020-06-25 10:05:00|9275.82|9239.82|9272.32|9236.32|9281.9|9245.9|9272.26|9236.26|190
1593079800000|2020-06-25 10:10:00|9272.44|9236.44|9278.35|9242.35|9279.75|9243.75|9269|9233|138
1593080100000|2020-06-25 10:15:00|9279.03|9243.03|9277.94|9241.94|9281.72|9245.72|9277.82|9241.82|91
1593080400000|2020-06-25 10:20:00|9276.02|9240.02|9283.72|9247.72|9285.39|9249.39|9274.38|9238.38|56
1593080700000|2020-06-25 10:25:00|9283.6|9247.6|9272.4|9236.4|9283.72|9247.72|9272.4|9236.4|86
1593081000000|2020-06-25 10:30:00|9272.58|9236.58|9286.53|9250.53|9291.76|9255.76|9272.4|9236.4|248
1593081300000|2020-06-25 10:35:00|9286.09|9250.09|9285.8|9249.8|9287.09|9251.09|9281.37|9245.37|233
1593081600000|2020-06-25 10:40:00|9285.81|9249.81|9285.55|9249.55|9290.88|9254.88|9281.3|9245.3|250
1593081900000|2020-06-25 10:45:00|9285.69|9249.69|9282.55|9246.55|9286.97|9250.97|9281.45|9245.45|189
1593082200000|2020-06-25 10:50:00|9281.51|9245.51|9273.69|9237.69|9281.52|9245.52|9271.69|9235.69|118
1593082500000|2020-06-25 10:55:00|9273.99|9237.99|9281.64|9245.64|9283.03|9247.03|9273.9|9237.9|178
1593082800000|2020-06-25 11:00:00|9281.6|9245.6|9271.19|9235.19|9284.5|9248.5|9270.12|9234.12|186
1593083100000|2020-06-25 11:05:00|9270.92|9234.92|9270.6|9234.6|9271.71|9235.71|9269|9233|142
1593083400000|2020-06-25 11:10:00|9271.62|9235.62|9277.48|9241.48|9277.48|9241.48|9271.62|9235.62|98
1593083700000|2020-06-25 11:15:00|9277.49|9241.49|9285.96|9249.96|9287.28|9251.28|9277.49|9241.49|165
1593084000000|2020-06-25 11:20:00|9285.92|9249.92|9282.57|9246.57|9286.06|9250.06|9281.8|9245.8|87
1593084300000|2020-06-25 11:25:00|9282.85|9246.85|9285.96|9249.96|9286.7|9250.7|9282.85|9246.85|79
1593084600000|2020-06-25 11:30:00|9284.4|9248.4|9288.96|9252.96|9291.56|9255.56|9282.1|9246.1|186
1593084900000|2020-06-25 11:35:00|9288.97|9252.97|9302.02|9266.02|9304.11|9268.11|9288.97|9252.97|295
1593085200000|2020-06-25 11:40:00|9302.23|9266.23|9292.83|9256.83|9302.32|9266.32|9290.59|9254.59|182
1593085500000|2020-06-25 11:45:00|9292.73|9256.73|9288.42|9252.42|9297.11|9261.11|9286.35|9250.35|158
1593085800000|2020-06-25 11:50:00|9288.41|9252.41|9277.52|9241.52|9291.6|9255.6|9275.81|9239.81|233
1593086100000|2020-06-25 11:55:00|9277.4|9241.4|9270.57|9234.57|9278.21|9242.21|9269.93|9233.93|172
1593086400000|2020-06-25 12:00:00|9270.64|9234.64|9245.67|9209.67|9275.91|9239.91|9241.82|9205.82|312
1593086700000|2020-06-25 12:05:00|9245.66|9209.66|9231.55|9195.55|9246.86|9210.86|9231.55|9195.55|422
1593087000000|2020-06-25 12:10:00|9231.41|9195.41|9239.03|9203.03|9239.93|9203.93|9230.35|9194.35|513
1593087300000|2020-06-25 12:15:00|9238.98|9202.98|9191.49|9155.49|9240.32|9204.32|9185.59|9149.59|418
1593087600000|2020-06-25 12:20:00|9191.96|9155.96|9194.44|9158.44|9203.27|9167.27|9187.25|9151.25|380
1593087900000|2020-06-25 12:25:00|9194.51|9158.51|9187.77|9151.77|9205.61|9169.61|9184.58|9148.58|262
1593088200000|2020-06-25 12:30:00|9188.07|9152.07|9199.98|9163.98|9200.69|9164.69|9177.79|9141.79|487
1593088500000|2020-06-25 12:35:00|9200.11|9164.11|9213.01|9177.01|9217.92|9181.92|9200.11|9164.11|337
1593088800000|2020-06-25 12:40:00|9212.97|9176.97|9207.64|9171.64|9212.97|9176.97|9202.46|9166.46|384
1593089100000|2020-06-25 12:45:00|9207.63|9171.63|9209.61|9173.61|9214.38|9178.38|9206.72|9170.72|354
1593089400000|2020-06-25 12:50:00|9209.58|9173.58|9190.68|9154.68|9209.73|9173.73|9190.65|9154.65|258
1593089700000|2020-06-25 12:55:00|9190.65|9154.65|9194.05|9158.05|9197.58|9161.58|9190.38|9154.38|259
1593090000000|2020-06-25 13:00:00|9194.03|9158.03|9195.42|9159.42|9196.06|9160.06|9184.22|9148.22|249
1593090300000|2020-06-25 13:05:00|9196.2|9160.2|9217.59|9181.59|9217.62|9181.62|9196.16|9160.16|200
1593090600000|2020-06-25 13:10:00|9217.75|9181.75|9245.02|9209.02|9248.74|9212.74|9217.75|9181.75|395
1593090900000|2020-06-25 13:15:00|9245.12|9209.12|9241.8|9205.8|9246.13|9210.13|9238.54|9202.54|214
1593091200000|2020-06-25 13:20:00|9241.46|9205.46|9248.24|9212.24|9249|9213|9237.82|9201.82|156
1593091500000|2020-06-25 13:25:00|9248.69|9212.69|9247.05|9211.05|9248.69|9212.69|9246.37|9210.37|78
1593091800000|2020-06-25 13:30:00|9248.04|9212.04|9233.12|9197.12|9248.75|9212.75|9233.12|9197.12|112
1593092100000|2020-06-25 13:35:00|9231.46|9195.46|9232.63|9196.63|9238.93|9202.93|9231.39|9195.39|207
1593092400000|2020-06-25 13:40:00|9232.7|9196.7|9211.49|9175.49|9232.7|9196.7|9210.78|9174.78|321
1593092700000|2020-06-25 13:45:00|9211.48|9175.48|9210.83|9174.83|9225.19|9189.19|9210.83|9174.83|312
1593093000000|2020-06-25 13:50:00|9210.74|9174.74|9211.72|9175.72|9215.6|9179.6|9203.77|9167.77|273
1593093300000|2020-06-25 13:55:00|9211.71|9175.71|9206.57|9170.57|9215.18|9179.18|9198.93|9162.93|266
1593093600000|2020-06-25 14:00:00|9206.17|9170.17|9238.45|9202.45|9238.79|9202.79|9206.13|9170.13|393
1593093900000|2020-06-25 14:05:00|9238.37|9202.37|9229.98|9193.98|9242.65|9206.65|9226.86|9190.86|276
1593094200000|2020-06-25 14:10:00|9229.86|9193.86|9241.74|9205.74|9243.93|9207.93|9228.84|9192.84|285
1593094500000|2020-06-25 14:15:00|9241.73|9205.73|9242.34|9206.34|9246.91|9210.91|9239.33|9203.33|144
1593094800000|2020-06-25 14:20:00|9242.27|9206.27|9266.55|9230.55|9267.03|9231.03|9240.01|9204.01|294
1593095100000|2020-06-25 14:25:00|9267.44|9231.44|9270.69|9234.69|9275.4|9239.4|9264.06|9228.06|187
1593095400000|2020-06-25 14:30:00|9270.64|9234.64|9262.87|9226.87|9275.56|9239.56|9262.24|9226.24|170
1593095700000|2020-06-25 14:35:00|9262.86|9226.86|9274.59|9238.59|9275.53|9239.53|9257.18|9221.18|210
1593096000000|2020-06-25 14:40:00|9274.54|9238.54|9266.04|9230.04|9275.1|9239.1|9257.85|9221.85|262
1593096300000|2020-06-25 14:45:00|9266.15|9230.15|9267.59|9231.59|9271.81|9235.81|9262|9226|189
1593096600000|2020-06-25 14:50:00|9267.46|9231.46|9269.99|9233.99|9271.95|9235.95|9267.46|9231.46|80
1593096900000|2020-06-25 14:55:00|9270.05|9234.05|9266.43|9230.43|9270.93|9234.93|9265.94|9229.94|183
1593097200000|2020-06-25 15:00:00|9265.72|9229.72|9251.18|9215.18|9266.43|9230.43|9248.87|9212.87|83
1593097500000|2020-06-25 15:05:00|9251.25|9215.25|9241.57|9205.57|9251.61|9215.61|9241.57|9205.57|146
1593097800000|2020-06-25 15:10:00|9240.91|9204.91|9248.4|9212.4|9248.41|9212.41|9240.21|9204.21|110
1593098100000|2020-06-25 15:15:00|9248.39|9212.39|9258.5|9222.5|9258.5|9222.5|9245|9209|159
1593098400000|2020-06-25 15:20:00|9259.2|9223.2|9259.86|9223.86|9261.88|9225.88|9257.97|9221.97|121
1593098700000|2020-06-25 15:25:00|9260.25|9224.25|9262.2|9226.2|9264.64|9228.64|9259.55|9223.55|153
1593099000000|2020-06-25 15:30:00|9262.17|9226.17|9246.93|9210.93|9262.31|9226.31|9246.93|9210.93|110
1593099300000|2020-06-25 15:35:00|9247|9211|9234.17|9198.17|9247|9211|9234.08|9198.08|146
1593099600000|2020-06-25 15:40:00|9234.44|9198.44|9237.24|9201.24|9237.95|9201.95|9233.59|9197.59|105
1593099900000|2020-06-25 15:45:00|9237.06|9201.06|9233.88|9197.88|9238.65|9202.65|9233.43|9197.43|73
1593100200000|2020-06-25 15:50:00|9233.43|9197.43|9243.12|9207.12|9243.96|9207.96|9231.91|9195.91|110
1593100500000|2020-06-25 15:55:00|9242.78|9206.78|9249.97|9213.97|9250.1|9214.1|9242.78|9206.78|58
1593100800000|2020-06-25 16:00:00|9249.88|9213.88|9237.83|9201.83|9259.24|9223.24|9231.3|9195.3|254
1593101100000|2020-06-25 16:05:00|9237.92|9201.92|9241.37|9205.37|9250.85|9214.85|9237.88|9201.88|256
1593101400000|2020-06-25 16:10:00|9241.51|9205.51|9228.49|9192.49|9242.47|9206.47|9225.8|9189.8|97
1593101700000|2020-06-25 16:15:00|9228.53|9192.53|9233.12|9197.12|9236.42|9200.42|9228.53|9192.53|121
1593102000000|2020-06-25 16:20:00|9234.56|9198.56|9238.61|9202.61|9240.37|9204.37|9234.31|9198.31|75
1593102300000|2020-06-25 16:25:00|9237.1|9201.1|9291.54|9255.54|9292.83|9256.83|9237.1|9201.1|370
1593102600000|2020-06-25 16:30:00|9291.5|9255.5|9284.07|9248.07|9294.19|9258.19|9283.03|9247.03|334
1593102900000|2020-06-25 16:35:00|9284.08|9248.08|9288.53|9252.53|9290.79|9254.79|9282.3|9246.3|202
1593103200000|2020-06-25 16:40:00|9288.59|9252.59|9304.92|9268.92|9305.89|9269.89|9288.51|9252.51|193
1593103500000|2020-06-25 16:45:00|9305.39|9269.39|9302.99|9266.99|9305.49|9269.49|9301.38|9265.38|158
1593103800000|2020-06-25 16:50:00|9302.96|9266.96|9301.72|9265.72|9306.42|9270.42|9299.55|9263.55|123
1593104100000|2020-06-25 16:55:00|9301.71|9265.71|9303.73|9267.73|9304.25|9268.25|9299.7|9263.7|183
1593104400000|2020-06-25 17:00:00|9304.35|9268.35|9292.59|9256.59|9307.35|9271.35|9292.41|9256.41|111
1593104700000|2020-06-25 17:05:00|9291.41|9255.41|9300.34|9264.34|9300.34|9264.34|9290.85|9254.85|57
1593105000000|2020-06-25 17:10:00|9300.36|9264.36|9301.12|9265.12|9302.76|9266.76|9296.91|9260.91|167
1593105300000|2020-06-25 17:15:00|9301.35|9265.35|9307.3|9271.3|9307.3|9271.3|9300.8|9264.8|77
1593105600000|2020-06-25 17:20:00|9307.48|9271.48|9292.6|9256.6|9307.49|9271.49|9291.89|9255.89|105
1593105900000|2020-06-25 17:25:00|9292.74|9256.74|9298.19|9262.19|9298.54|9262.54|9291.25|9255.25|101
1593106200000|2020-06-25 17:30:00|9297.76|9261.76|9285.86|9249.86|9298.07|9262.07|9285.19|9249.19|111
1593106500000|2020-06-25 17:35:00|9285.84|9249.84|9289.05|9253.05|9289.27|9253.27|9284.63|9248.63|76
1593106800000|2020-06-25 17:40:00|9289.01|9253.01|9285.92|9249.92|9289.01|9253.01|9285.05|9249.05|69
1593107100000|2020-06-25 17:45:00|9286|9250|9287.37|9251.37|9289.98|9253.98|9285.05|9249.05|72
1593107400000|2020-06-25 17:50:00|9287.61|9251.61|9285.26|9249.26|9288.22|9252.22|9284.55|9248.55|56
1593107700000|2020-06-25 17:55:00|9285.09|9249.09|9294.74|9258.74|9295.24|9259.24|9285.09|9249.09|66
1593108000000|2020-06-25 18:00:00|9295.29|9259.29|9297.97|9261.97|9297.97|9261.97|9295.29|9259.29|37
1593108300000|2020-06-25 18:05:00|9297.63|9261.63|9299.4|9263.4|9300.41|9264.41|9297.63|9261.63|68
1593108600000|2020-06-25 18:10:00|9300.15|9264.15|9290.42|9254.42|9302.05|9266.05|9287.67|9251.67|131
1593108900000|2020-06-25 18:15:00|9289.71|9253.71|9285.98|9249.98|9289.71|9253.71|9284.88|9248.88|202
1593109200000|2020-06-25 18:20:00|9285.97|9249.97|9276.18|9240.18|9285.98|9249.98|9276.18|9240.18|78
1593109500000|2020-06-25 18:25:00|9275.59|9239.59|9271.38|9235.38|9275.59|9239.59|9265.47|9229.47|156
1593109800000|2020-06-25 18:30:00|9272.19|9236.19|9270.09|9234.09|9272.77|9236.77|9268.08|9232.08|132
1593110100000|2020-06-25 18:35:00|9270.08|9234.08|9267.74|9231.74|9270.36|9234.36|9265.59|9229.59|239
1593110400000|2020-06-25 18:40:00|9267.73|9231.73|9271.83|9235.83|9272.22|9236.22|9264.83|9228.83|206
1593110700000|2020-06-25 18:45:00|9272.1|9236.1|9278.33|9242.33|9279.11|9243.11|9269.98|9233.98|111
1593111000000|2020-06-25 18:50:00|9278.29|9242.29|9275.17|9239.17|9278.82|9242.82|9270.91|9234.91|162
1593111300000|2020-06-25 18:55:00|9274.74|9238.74|9269.5|9233.5|9274.74|9238.74|9269.5|9233.5|30
1593111600000|2020-06-25 19:00:00|9268.05|9232.05|9261.52|9225.52|9268.05|9232.05|9258.69|9222.69|132
1593111900000|2020-06-25 19:05:00|9261.49|9225.49|9279.76|9243.76|9280.88|9244.88|9260.59|9224.59|228
1593112200000|2020-06-25 19:10:00|9279.77|9243.77|9284.06|9248.06|9287.13|9251.13|9279.77|9243.77|283
1593112500000|2020-06-25 19:15:00|9284.04|9248.04|9299.74|9263.74|9301.25|9265.25|9283.94|9247.94|239
1593112800000|2020-06-25 19:20:00|9299.89|9263.89|9303.27|9267.27|9303.34|9267.34|9299.89|9263.89|216
1593113100000|2020-06-25 19:25:00|9303.45|9267.45|9307.49|9271.49|9307.95|9271.95|9302.5|9266.5|87
1593113400000|2020-06-25 19:30:00|9307.48|9271.48|9309.3|9273.3|9309.76|9273.76|9300.41|9264.41|146
1593113700000|2020-06-25 19:35:00|9309.42|9273.42|9307.28|9271.28|9309.42|9273.42|9303.58|9267.58|259
1593114000000|2020-06-25 19:40:00|9306.96|9270.96|9308.93|9272.93|9311.05|9275.05|9301.53|9265.53|193
1593114300000|2020-06-25 19:45:00|9308.61|9272.61|9301.13|9265.13|9309.65|9273.65|9301.13|9265.13|211
1593114600000|2020-06-25 19:50:00|9301.22|9265.22|9296.47|9260.47|9301.92|9265.92|9293.66|9257.66|176
1593114900000|2020-06-25 19:55:00|9296.84|9260.84|9302.89|9266.89|9302.89|9266.89|9296.43|9260.43|83
1593115200000|2020-06-25 20:00:00|9302.42|9266.42|9304.31|9268.31|9315.54|9279.54|9301.99|9265.99|229
1593115500000|2020-06-25 20:05:00|9304.44|9268.44|9300.49|9264.49|9309.77|9273.77|9297.57|9261.57|100
1593115800000|2020-06-25 20:10:00|9300.48|9264.48|9295.67|9259.67|9301.78|9265.78|9294.6|9258.6|117
1593116100000|2020-06-25 20:15:00|9295.68|9259.68|9298.98|9262.98|9298.98|9262.98|9295.68|9259.68|55
1593116400000|2020-06-25 20:20:00|9298.99|9262.99|9294.88|9258.88|9298.99|9262.99|9294.13|9258.13|79
1593116700000|2020-06-25 20:25:00|9294.89|9258.89|9302.38|9266.38|9303.91|9267.91|9294.89|9258.89|125
1593117000000|2020-06-25 20:30:00|9302.4|9266.4|9303.15|9267.15|9303.47|9267.47|9301.33|9265.33|97
1593117300000|2020-06-25 20:35:00|9302.24|9266.24|9304.05|9268.05|9305.76|9269.76|9300.1|9264.1|103
1593117600000|2020-06-25 20:40:00|9304.03|9268.03|9293.5|9257.5|9305.51|9269.51|9290.6|9254.6|208
1593117900000|2020-06-25 20:45:00|9292.75|9256.75|9297.23|9261.23|9297.27|9261.27|9291.16|9255.16|144
1593118200000|2020-06-25 20:50:00|9297.21|9261.21|9295.88|9259.88|9297.42|9261.42|9291.73|9255.73|238
1593118500000|2020-06-25 20:55:00|9295.2|9259.2|9294.88|9258.88|9297.14|9261.14|9293.32|9257.32|297
1593118800000|2020-06-25 21:00:00|9294.92|9258.92|9300.01|9264.01|9300.01|9264.01|9294.32|9258.32|225
1593119100000|2020-06-25 21:05:00|9299.9|9263.9|9320.87|9284.87|9321.37|9285.37|9298.3|9262.3|106
1593119400000|2020-06-25 21:10:00|9320.99|9284.99|9329.29|9293.29|9335.07|9299.07|9320.99|9284.99|257
1593119700000|2020-06-25 21:15:00|9329.28|9293.28|9341.95|9305.95|9352.03|9316.03|9329.27|9293.27|250
1593120000000|2020-06-25 21:20:00|9341.9|9305.9|9332.75|9296.75|9342.2|9306.2|9332.75|9296.75|110
1593120300000|2020-06-25 21:25:00|9332.2|9296.2|9316.6|9280.6|9332.2|9296.2|9316.08|9280.08|43
1593120600000|2020-06-25 21:30:00|9316.55|9280.55|9327.82|9291.82|9329.11|9293.11|9316.54|9280.54|102
1593120900000|2020-06-25 21:35:00|9327.87|9291.87|9320.38|9284.38|9328.39|9292.39|9319.84|9283.84|73
1593121200000|2020-06-25 21:40:00|9321.08|9285.08|9308.05|9272.05|9322.33|9286.33|9308.05|9272.05|53
1593121500000|2020-06-25 21:45:00|9307|9271|9307.95|9271.95|9310.04|9274.04|9306.05|9270.05|156
1593121800000|2020-06-25 21:50:00|9307.94|9271.94|9317.62|9281.62|9318.07|9282.07|9307.21|9271.21|267
1593122100000|2020-06-25 21:55:00|9318.07|9282.07|9319.27|9283.27|9321.04|9285.04|9317.93|9281.93|105
1593122400000|2020-06-25 22:00:00|9319.38|9283.38|9323.04|9287.04|9323.04|9287.04|9318.24|9282.24|184
1593122700000|2020-06-25 22:05:00|9323.5|9287.5|9320.49|9284.49|9326.22|9290.22|9320.49|9284.49|99
1593123000000|2020-06-25 22:10:00|9320.48|9284.48|9306.82|9270.82|9320.48|9284.48|9306.82|9270.82|66
1593123300000|2020-06-25 22:15:00|9306.35|9270.35|9285.19|9249.19|9306.35|9270.35|9279.45|9243.45|200
1593123600000|2020-06-25 22:20:00|9285.15|9249.15|9275.45|9239.45|9285.15|9249.15|9251.97|9215.97|164
1593123900000|2020-06-25 22:25:00|9274.33|9238.33|9275.74|9239.74|9278.52|9242.52|9260.15|9224.15|172
1593124200000|2020-06-25 22:30:00|9276.98|9240.98|9249.85|9213.85|9276.98|9240.98|9249.85|9213.85|275
1593124500000|2020-06-25 22:35:00|9251.3|9215.3|9257.29|9221.29|9258.2|9222.2|9243.35|9207.35|317
1593124800000|2020-06-25 22:40:00|9257.17|9221.17|9247.92|9211.92|9257.19|9221.19|9242|9206|156
1593125100000|2020-06-25 22:45:00|9247.93|9211.93|9268.13|9232.13|9270.11|9234.11|9242.95|9206.95|271
1593125400000|2020-06-25 22:50:00|9267.88|9231.88|9269.16|9233.16|9273.69|9237.69|9267.19|9231.19|159
1593125700000|2020-06-25 22:55:00|9269.21|9233.21|9275.11|9239.11|9276.02|9240.02|9269.16|9233.16|205
1593126000000|2020-06-25 23:00:00|9276.28|9240.28|9267.74|9231.74|9276.56|9240.56|9265.88|9229.88|144
1593126300000|2020-06-25 23:05:00|9267.73|9231.73|9271.59|9235.59|9273.05|9237.05|9264.99|9228.99|179
1593126600000|2020-06-25 23:10:00|9271.58|9235.58|9268.75|9232.75|9272.57|9236.57|9262.12|9226.12|263
1593126900000|2020-06-25 23:15:00|9264.78|9228.78|9256.77|9220.77|9268.75|9232.75|9256.77|9220.77|130
1593127200000|2020-06-25 23:20:00|9256.76|9220.76|9260.14|9224.14|9260.14|9224.14|9251.91|9215.91|125
1593127500000|2020-06-25 23:25:00|9260.25|9224.25|9265.35|9229.35|9267.43|9231.43|9258.14|9222.14|116
1593127800000|2020-06-25 23:30:00|9266.2|9230.2|9269.83|9233.83|9269.98|9233.98|9265.65|9229.65|155
1593128100000|2020-06-25 23:35:00|9269.88|9233.88|9268.42|9232.42|9271.15|9235.15|9266.88|9230.88|190
1593128400000|2020-06-25 23:40:00|9268.47|9232.47|9272.66|9236.66|9272.86|9236.86|9265.95|9229.95|206
1593128700000|2020-06-25 23:45:00|9272.64|9236.64|9274.01|9238.01|9277.19|9241.19|9271.75|9235.75|390
1593129000000|2020-06-25 23:50:00|9274.09|9238.09|9265.48|9229.48|9274.26|9238.26|9265.16|9229.16|422
1593129300000|2020-06-25 23:55:00|9265.23|9229.23|9261.49|9225.49|9265.67|9229.67|9258.78|9222.78|278
1593129600000|2020-06-26 00:00:00|9261.76|9225.76|9243.38|9207.38|9262.01|9226.01|9241.77|9205.77|414
1593129900000|2020-06-26 00:05:00|9243.01|9207.01|9241.56|9205.56|9245.94|9209.94|9241.15|9205.15|277
1593130200000|2020-06-26 00:10:00|9241.75|9205.75|9242.05|9206.05|9244.22|9208.22|9235.01|9199.01|332
1593130500000|2020-06-26 00:15:00|9241.99|9205.99|9214.45|9178.45|9251.26|9215.26|9213.36|9177.36|463
1593130800000|2020-06-26 00:20:00|9214.03|9178.03|9247.06|9211.06|9248.39|9212.39|9199.16|9163.16|590
1593131100000|2020-06-26 00:25:00|9247.24|9211.24|9276.39|9240.39|9276.91|9240.91|9247.06|9211.06|666
1593131400000|2020-06-26 00:30:00|9276.62|9240.62|9279.44|9243.44|9286.79|9250.79|9276.62|9240.62|271
1593131700000|2020-06-26 00:35:00|9279.33|9243.33|9281.32|9245.32|9286.48|9250.48|9275.04|9239.04|232
1593132000000|2020-06-26 00:40:00|9281.34|9245.34|9283.2|9247.2|9287.67|9251.67|9281.15|9245.15|246
1593132300000|2020-06-26 00:45:00|9283.33|9247.33|9298.31|9262.31|9299.26|9263.26|9281.9|9245.9|219
1593132600000|2020-06-26 00:50:00|9298.66|9262.66|9298.15|9262.15|9299.77|9263.77|9294.81|9258.81|162
1593132900000|2020-06-26 00:55:00|9298.09|9262.09|9296.48|9260.48|9299.18|9263.18|9296.17|9260.17|132
1593133200000|2020-06-26 01:00:00|9297.35|9261.35|9296.52|9260.52|9307.32|9271.32|9296.34|9260.34|213
1593133500000|2020-06-26 01:05:00|9296.37|9260.37|9296.6|9260.6|9303.49|9267.49|9295.06|9259.06|147
1593133800000|2020-06-26 01:10:00|9296.63|9260.63|9291.62|9255.62|9297.05|9261.05|9290.98|9254.98|115
1593134100000|2020-06-26 01:15:00|9291.88|9255.88|9285.83|9249.83|9295.02|9259.02|9281.8|9245.8|158
1593134400000|2020-06-26 01:20:00|9285.99|9249.99|9281.78|9245.78|9286.36|9250.36|9278.42|9242.42|141
1593134700000|2020-06-26 01:25:00|9281.66|9245.66|9279.15|9243.15|9282.18|9246.18|9278.05|9242.05|36
1593135000000|2020-06-26 01:30:00|9279.13|9243.13|9281.54|9245.54|9281.59|9245.59|9278.4|9242.4|55
1593135300000|2020-06-26 01:35:00|9282.5|9246.5|9282.71|9246.71|9282.9|9246.9|9280.35|9244.35|79
1593135600000|2020-06-26 01:40:00|9282.81|9246.81|9280.76|9244.76|9284.68|9248.68|9279.04|9243.04|93
1593135900000|2020-06-26 01:45:00|9280.98|9244.98|9272.12|9236.12|9289.35|9253.35|9272.12|9236.12|142
1593136200000|2020-06-26 01:50:00|9271.93|9235.93|9264.38|9228.38|9272.05|9236.05|9264.38|9228.38|73
1593136500000|2020-06-26 01:55:00|9265.16|9229.16|9263.71|9227.71|9265.16|9229.16|9262.91|9226.91|55
1593136800000|2020-06-26 02:00:00|9263.83|9227.83|9252.02|9216.02|9263.83|9227.83|9250.96|9214.96|43
1593137100000|2020-06-26 02:05:00|9251.85|9215.85|9249.76|9213.76|9253.23|9217.23|9249.71|9213.71|71
1593137400000|2020-06-26 02:10:00|9249.78|9213.78|9251.06|9215.06|9256.87|9220.87|9249.69|9213.69|152
1593137700000|2020-06-26 02:15:00|9251.15|9215.15|9255.01|9219.01|9255.42|9219.42|9246.46|9210.46|174
1593138000000|2020-06-26 02:20:00|9255.22|9219.22|9251.56|9215.56|9256.48|9220.48|9251.56|9215.56|84
1593138300000|2020-06-26 02:25:00|9251.73|9215.73|9253.92|9217.92|9254.33|9218.33|9251.5|9215.5|236
1593138600000|2020-06-26 02:30:00|9253.9|9217.9|9265.44|9229.44|9266.4|9230.4|9253.52|9217.52|206
1593138900000|2020-06-26 02:35:00|9265.42|9229.42|9258.15|9222.15|9265.42|9229.42|9255.77|9219.77|203
1593139200000|2020-06-26 02:40:00|9258.24|9222.24|9258.11|9222.11|9259.5|9223.5|9255.77|9219.77|69
1593139500000|2020-06-26 02:45:00|9255.72|9219.72|9257.61|9221.61|9258.37|9222.37|9254.81|9218.81|65
1593139800000|2020-06-26 02:50:00|9257.13|9221.13|9267.45|9231.45|9267.91|9231.91|9256.65|9220.65|154
1593140100000|2020-06-26 02:55:00|9267.37|9231.37|9267.38|9231.38|9267.65|9231.65|9263.14|9227.14|190
1593140400000|2020-06-26 03:00:00|9266.72|9230.72|9252.85|9216.85|9266.86|9230.86|9252.08|9216.08|170
1593140700000|2020-06-26 03:05:00|9253.28|9217.28|9252.09|9216.09|9253.28|9217.28|9248.13|9212.13|64
1593141000000|2020-06-26 03:10:00|9252.08|9216.08|9251.2|9215.2|9253.6|9217.6|9249.05|9213.05|186
1593141300000|2020-06-26 03:15:00|9251.19|9215.19|9247.59|9211.59|9251.19|9215.19|9245.67|9209.67|96
1593141600000|2020-06-26 03:20:00|9247.88|9211.88|9247.55|9211.55|9250.35|9214.35|9246.82|9210.82|149
1593141900000|2020-06-26 03:25:00|9247.54|9211.54|9248.46|9212.46|9248.75|9212.75|9245.72|9209.72|91
1593142200000|2020-06-26 03:30:00|9248.76|9212.76|9249.14|9213.14|9250.4|9214.4|9245.38|9209.38|122
1593142500000|2020-06-26 03:35:00|9249.15|9213.15|9257.28|9221.28|9257.3|9221.3|9248.73|9212.73|146
1593142800000|2020-06-26 03:40:00|9256.39|9220.39|9258.79|9222.79|9259.8|9223.8|9256.39|9220.39|78
1593143100000|2020-06-26 03:45:00|9259.09|9223.09|9258.48|9222.48|9259.16|9223.16|9256.48|9220.48|77
1593143400000|2020-06-26 03:50:00|9258.85|9222.85|9259.5|9223.5|9259.5|9223.5|9258|9222|9
1593143700000|2020-06-26 03:55:00|9259.54|9223.54|9256.51|9220.51|9260.01|9224.01|9255.63|9219.63|99
1593144000000|2020-06-26 04:00:00|9255.89|9219.89|9246.52|9210.52|9256.47|9220.47|9244.89|9208.89|143
1593144300000|2020-06-26 04:05:00|9247.03|9211.03|9245.37|9209.37|9247.03|9211.03|9242.9|9206.9|101
1593144600000|2020-06-26 04:10:00|9245.36|9209.36|9242.49|9206.49|9246.83|9210.83|9242.24|9206.24|135
1593144900000|2020-06-26 04:15:00|9243.85|9207.85|9253.21|9217.21|9253.21|9217.21|9243.85|9207.85|119
1593145200000|2020-06-26 04:20:00|9253.19|9217.19|9257.47|9221.47|9257.56|9221.56|9252.69|9216.69|63
1593145500000|2020-06-26 04:25:00|9257.46|9221.46|9252.65|9216.65|9257.46|9221.46|9249.89|9213.89|205
1593145800000|2020-06-26 04:30:00|9252.52|9216.52|9250.84|9214.84|9254.33|9218.33|9249.87|9213.87|168
1593146100000|2020-06-26 04:35:00|9250.73|9214.73|9257.69|9221.69|9259.15|9223.15|9250.73|9214.73|89
1593146400000|2020-06-26 04:40:00|9257.66|9221.66|9259.32|9223.32|9259.41|9223.41|9254.64|9218.64|110
1593146700000|2020-06-26 04:45:00|9259.37|9223.37|9266.95|9230.95|9266.95|9230.95|9259.37|9223.37|116
1593147000000|2020-06-26 04:50:00|9266.96|9230.96|9272.81|9236.81|9274.98|9238.98|9266.96|9230.96|165
1593147300000|2020-06-26 04:55:00|9272.76|9236.76|9270.05|9234.05|9273.61|9237.61|9265.88|9229.88|196
1593147600000|2020-06-26 05:00:00|9270.13|9234.13|9277.34|9241.34|9277.34|9241.34|9270.08|9234.08|95
1593147900000|2020-06-26 05:05:00|9277.13|9241.13|9273.16|9237.16|9280.41|9244.41|9273.16|9237.16|93
1593148200000|2020-06-26 05:10:00|9273.06|9237.06|9271.51|9235.51|9274.54|9238.54|9271.38|9235.38|34
1593148500000|2020-06-26 05:15:00|9270.18|9234.18|9238.7|9202.7|9271.85|9235.85|9212.5|9176.5|525
1593148800000|2020-06-26 05:20:00|9238.72|9202.72|9254.51|9218.51|9261.78|9225.78|9235.37|9199.37|364
1593149100000|2020-06-26 05:25:00|9254.71|9218.71|9253.51|9217.51|9256.43|9220.43|9253.28|9217.28|160
1593149400000|2020-06-26 05:30:00|9253.53|9217.53|9252.83|9216.83|9253.92|9217.92|9243.84|9207.84|173
1593149700000|2020-06-26 05:35:00|9252.81|9216.81|9244.69|9208.69|9252.81|9216.81|9244.69|9208.69|142
1593150000000|2020-06-26 05:40:00|9243.74|9207.74|9238.27|9202.27|9244.05|9208.05|9237.77|9201.77|80
1593150300000|2020-06-26 05:45:00|9238.67|9202.67|9226.46|9190.46|9239.32|9203.32|9226.4|9190.4|202
1593150600000|2020-06-26 05:50:00|9226.45|9190.45|9218.44|9182.44|9227.35|9191.35|9218.19|9182.19|153
1593150900000|2020-06-26 05:55:00|9218.28|9182.28|9224.76|9188.76|9225.35|9189.35|9218.28|9182.28|164
1593151200000|2020-06-26 06:00:00|9219.31|9183.31|9224.19|9188.19|9226.09|9190.09|9207.41|9171.41|251
1593151500000|2020-06-26 06:05:00|9224.11|9188.11|9232.17|9196.17|9232.34|9196.34|9222.69|9186.69|76
1593151800000|2020-06-26 06:10:00|9232.21|9196.21|9229.42|9193.42|9232.37|9196.37|9222.73|9186.73|148
1593152100000|2020-06-26 06:15:00|9227.26|9191.26|9227.45|9191.45|9228.71|9192.71|9220.19|9184.19|216
1593152400000|2020-06-26 06:20:00|9227.47|9191.47|9237.96|9201.96|9237.96|9201.96|9227.42|9191.42|146
1593152700000|2020-06-26 06:25:00|9237.11|9201.11|9238.79|9202.79|9239.01|9203.01|9234.68|9198.68|99
1593153000000|2020-06-26 06:30:00|9238.36|9202.36|9234.28|9198.28|9240.74|9204.74|9232.91|9196.91|97
1593153300000|2020-06-26 06:35:00|9234.32|9198.32|9231.7|9195.7|9234.78|9198.78|9229.11|9193.11|82
1593153600000|2020-06-26 06:40:00|9231.68|9195.68|9232.77|9196.77|9233.16|9197.16|9228.35|9192.35|56
1593153900000|2020-06-26 06:45:00|9232.34|9196.34|9227.06|9191.06|9232.67|9196.67|9226.95|9190.95|57
1593154200000|2020-06-26 06:50:00|9223.63|9187.63|9223.95|9187.95|9227.6|9191.6|9222.95|9186.95|52
1593154500000|2020-06-26 06:55:00|9223.65|9187.65|9222.63|9186.63|9226.03|9190.03|9221.13|9185.13|40
1593154800000|2020-06-26 07:00:00|9222.22|9186.22|9199.44|9163.44|9222.85|9186.85|9199.34|9163.34|138
1593155100000|2020-06-26 07:05:00|9199.35|9163.35|9185|9149|9199.35|9163.35|9177.94|9141.94|310
1593155400000|2020-06-26 07:10:00|9184.54|9148.54|9177.08|9141.08|9185.56|9149.56|9164.62|9128.62|214
1593155700000|2020-06-26 07:15:00|9176.95|9140.95|9161.4|9125.4|9184.46|9148.46|9160.53|9124.53|194
1593156000000|2020-06-26 07:20:00|9161.63|9125.63|9133|9097|9161.63|9125.63|9133|9097|344
1593156300000|2020-06-26 07:25:00|9132.69|9096.69|9142.2|9106.2|9148.42|9112.42|9128.5|9092.5|559
1593156600000|2020-06-26 07:30:00|9141.72|9105.72|9121.33|9085.33|9142.37|9106.37|9119.18|9083.18|324
1593156900000|2020-06-26 07:35:00|9121.15|9085.15|9138.3|9102.3|9144.03|9108.03|9111.32|9075.32|300
1593157200000|2020-06-26 07:40:00|9137.72|9101.72|9145.12|9109.12|9145.14|9109.14|9124.63|9088.63|231
1593157500000|2020-06-26 07:45:00|9145.11|9109.11|9144.11|9108.11|9167.16|9131.16|9144.11|9108.11|299
1593157800000|2020-06-26 07:50:00|9144.22|9108.22|9134.31|9098.31|9144.65|9108.65|9133.73|9097.73|202
1593158100000|2020-06-26 07:55:00|9133.73|9097.73|9133.55|9097.55|9134.31|9098.31|9107.05|9071.05|200
1593158400000|2020-06-26 08:00:00|9134.56|9098.56|9155.82|9119.82|9155.82|9119.82|9130.72|9094.72|298
1593158700000|2020-06-26 08:05:00|9155.55|9119.55|9159.73|9123.73|9162.19|9126.19|9152.88|9116.88|151
1593159000000|2020-06-26 08:10:00|9159.61|9123.61|9142.45|9106.45|9160.41|9124.41|9141.74|9105.74|150
1593159300000|2020-06-26 08:15:00|9142.46|9106.46|9158.34|9122.34|9158.81|9122.81|9142.45|9106.45|106
1593159600000|2020-06-26 08:20:00|9155.96|9119.96|9152.49|9116.49|9160.35|9124.35|9146.37|9110.37|166
1593159900000|2020-06-26 08:25:00|9152.44|9116.44|9142.68|9106.68|9152.44|9116.44|9140.69|9104.69|290
1593160200000|2020-06-26 08:30:00|9142.67|9106.67|9133.39|9097.39|9142.67|9106.67|9126.91|9090.91|298
1593160500000|2020-06-26 08:35:00|9132.2|9096.2|9145.03|9109.03|9145.03|9109.03|9131.74|9095.74|147
1593160800000|2020-06-26 08:40:00|9144.96|9108.96|9146.93|9110.93|9150.49|9114.49|9144.45|9108.45|180
1593161100000|2020-06-26 08:45:00|9146.92|9110.92|9148.79|9112.79|9149.22|9113.22|9144.08|9108.08|77
1593161400000|2020-06-26 08:50:00|9149.43|9113.43|9130.61|9094.61|9150.93|9114.93|9120.11|9084.11|214
1593161700000|2020-06-26 08:55:00|9130.5|9094.5|9135.39|9099.39|9138.09|9102.09|9126.31|9090.31|72
1593162000000|2020-06-26 09:00:00|9137.11|9101.11|9121.59|9085.59|9137.49|9101.49|9121.42|9085.42|114
1593162300000|2020-06-26 09:05:00|9121.26|9085.26|9118.01|9082.01|9123.04|9087.04|9104.21|9068.21|260
1593162600000|2020-06-26 09:10:00|9118.1|9082.1|9110.76|9074.76|9119.82|9083.82|9109.93|9073.93|199
1593162900000|2020-06-26 09:15:00|9110.63|9074.63|9118.87|9082.87|9128.05|9092.05|9104.63|9068.63|212
1593163200000|2020-06-26 09:20:00|9119.29|9083.29|9125.42|9089.42|9125.68|9089.68|9119.29|9083.29|115
1593163500000|2020-06-26 09:25:00|9125.37|9089.37|9125.07|9089.07|9125.37|9089.37|9119.75|9083.75|115
1593163800000|2020-06-26 09:30:00|9125.14|9089.14|9153.87|9117.87|9153.87|9117.87|9122.81|9086.81|266
1593164100000|2020-06-26 09:35:00|9153.86|9117.86|9227.05|9191.05|9230.91|9194.91|9153.51|9117.51|469
1593164400000|2020-06-26 09:40:00|9227.32|9191.32|9224.73|9188.73|9239.93|9203.93|9220.77|9184.77|557
1593164700000|2020-06-26 09:45:00|9224.49|9188.49|9229.55|9193.55|9233.78|9197.78|9222.92|9186.92|295
1593165000000|2020-06-26 09:50:00|9230.31|9194.31|9218.08|9182.08|9231.2|9195.2|9217.6|9181.6|170
1593165300000|2020-06-26 09:55:00|9217.87|9181.87|9218.64|9182.64|9219.78|9183.78|9215.9|9179.9|88
1593165600000|2020-06-26 10:00:00|9219.02|9183.02|9234.99|9198.99|9235.12|9199.12|9219.02|9183.02|237
1593165900000|2020-06-26 10:05:00|9235.35|9199.35|9248.76|9212.76|9259.3|9223.3|9235.35|9199.35|499
1593166200000|2020-06-26 10:10:00|9248.67|9212.67|9234.86|9198.86|9249.69|9213.69|9234.86|9198.86|249
1593166500000|2020-06-26 10:15:00|9234.83|9198.83|9238.68|9202.68|9241.82|9205.82|9234.57|9198.57|132
1593166800000|2020-06-26 10:20:00|9238.6|9202.6|9232.83|9196.83|9238.68|9202.68|9227.82|9191.82|272
1593167100000|2020-06-26 10:25:00|9232.87|9196.87|9234.01|9198.01|9237.96|9201.96|9227.08|9191.08|241
1593167400000|2020-06-26 10:30:00|9234.22|9198.22|9229.99|9193.99|9234.22|9198.22|9228.88|9192.88|161
1593167700000|2020-06-26 10:35:00|9229.94|9193.94|9222.52|9186.52|9230.21|9194.21|9221.46|9185.46|139
1593168000000|2020-06-26 10:40:00|9222.02|9186.02|9217.42|9181.42|9226.61|9190.61|9217.34|9181.34|186
1593168300000|2020-06-26 10:45:00|9217.43|9181.43|9217.18|9181.18|9218.63|9182.63|9212.41|9176.41|136
1593168600000|2020-06-26 10:50:00|9216.64|9180.64|9218.35|9182.35|9218.7|9182.7|9210.59|9174.59|107
1593168900000|2020-06-26 10:55:00|9218.91|9182.91|9224.98|9188.98|9225.06|9189.06|9216.05|9180.05|64
1593169200000|2020-06-26 11:00:00|9225.36|9189.36|9221.6|9185.6|9229.6|9193.6|9220.85|9184.85|92
1593169500000|2020-06-26 11:05:00|9221.64|9185.64|9225.75|9189.75|9225.75|9189.75|9221.6|9185.6|47
1593169800000|2020-06-26 11:10:00|9226.15|9190.15|9212.47|9176.47|9226.15|9190.15|9211.38|9175.38|61
1593170100000|2020-06-26 11:15:00|9212.5|9176.5|9207.1|9171.1|9214.33|9178.33|9204.85|9168.85|99
1593170400000|2020-06-26 11:20:00|9207.59|9171.59|9208.41|9172.41|9211.01|9175.01|9207.59|9171.59|66
1593170700000|2020-06-26 11:25:00|9208.43|9172.43|9197.32|9161.32|9208.75|9172.75|9197|9161|62
1593171000000|2020-06-26 11:30:00|9197.2|9161.2|9198.52|9162.52|9198.52|9162.52|9188.65|9152.65|55
1593171300000|2020-06-26 11:35:00|9198.51|9162.51|9187.57|9151.57|9198.51|9162.51|9187.57|9151.57|55
1593171600000|2020-06-26 11:40:00|9187.13|9151.13|9171.38|9135.38|9187.82|9151.82|9171.37|9135.37|124
1593171900000|2020-06-26 11:45:00|9171.36|9135.36|9179.26|9143.26|9183.57|9147.57|9166.81|9130.81|175
1593172200000|2020-06-26 11:50:00|9179.16|9143.16|9182.88|9146.88|9182.93|9146.93|9160.59|9124.59|236
1593172500000|2020-06-26 11:55:00|9182.89|9146.89|9188.8|9152.8|9190.08|9154.08|9182.88|9146.88|112
1593172800000|2020-06-26 12:00:00|9188.76|9152.76|9199.11|9163.11|9207.11|9171.11|9188.76|9152.76|299
1593173100000|2020-06-26 12:05:00|9198.82|9162.82|9205.34|9169.34|9205.34|9169.34|9197.04|9161.04|174
1593173400000|2020-06-26 12:10:00|9207.41|9171.41|9221.16|9185.16|9221.69|9185.69|9207.3|9171.3|165
1593173700000|2020-06-26 12:15:00|9220.56|9184.56|9220.24|9184.24|9221.52|9185.52|9205.85|9169.85|173
1593174000000|2020-06-26 12:20:00|9220.05|9184.05|9226.65|9190.65|9228.27|9192.27|9219.73|9183.73|160
1593174300000|2020-06-26 12:25:00|9226.64|9190.64|9219.57|9183.57|9227.25|9191.25|9219.16|9183.16|200
1593174600000|2020-06-26 12:30:00|9219.52|9183.52|9214.75|9178.75|9222.62|9186.62|9214.75|9178.75|104
1593174900000|2020-06-26 12:35:00|9214.8|9178.8|9206.34|9170.34|9214.8|9178.8|9205.58|9169.58|113
1593175200000|2020-06-26 12:40:00|9206.09|9170.09|9204.22|9168.22|9206.34|9170.34|9202.81|9166.81|76
1593175500000|2020-06-26 12:45:00|9204.24|9168.24|9210.29|9174.29|9210.83|9174.83|9201.79|9165.79|140
1593175800000|2020-06-26 12:50:00|9210.28|9174.28|9225.77|9189.77|9225.99|9189.99|9208.75|9172.75|148
1593176100000|2020-06-26 12:55:00|9225.99|9189.99|9222.01|9186.01|9225.99|9189.99|9217.18|9181.18|215
1593176400000|2020-06-26 13:00:00|9221.87|9185.87|9236.5|9200.5|9243.38|9207.38|9218.91|9182.91|200
1593176700000|2020-06-26 13:05:00|9236.13|9200.13|9227.47|9191.47|9236.13|9200.13|9226.65|9190.65|96
1593177000000|2020-06-26 13:10:00|9227.46|9191.46|9213.61|9177.61|9227.46|9191.46|9212.78|9176.78|110
1593177300000|2020-06-26 13:15:00|9213.97|9177.97|9210.22|9174.22|9214.25|9178.25|9209.34|9173.34|26
1593177600000|2020-06-26 13:20:00|9210.24|9174.24|9203.44|9167.44|9210.31|9174.31|9201.72|9165.72|78
1593177900000|2020-06-26 13:25:00|9202.91|9166.91|9211.11|9175.11|9211.75|9175.75|9197.26|9161.26|110
1593178200000|2020-06-26 13:30:00|9210.1|9174.1|9198.66|9162.66|9211.11|9175.11|9194.79|9158.79|131
1593178500000|2020-06-26 13:35:00|9198.88|9162.88|9201.34|9165.34|9204.58|9168.58|9198.51|9162.51|64
1593178800000|2020-06-26 13:40:00|9201.32|9165.32|9184.42|9148.42|9201.35|9165.35|9184.42|9148.42|159
1593179100000|2020-06-26 13:45:00|9184.2|9148.2|9195.78|9159.78|9196.11|9160.11|9181.71|9145.71|106
1593179400000|2020-06-26 13:50:00|9195.51|9159.51|9190.73|9154.73|9195.76|9159.76|9190.6|9154.6|50
1593179700000|2020-06-26 13:55:00|9190.75|9154.75|9157.99|9121.99|9190.93|9154.93|9157.9|9121.9|255
1593180000000|2020-06-26 14:00:00|9157.96|9121.96|9153.84|9117.84|9157.96|9121.96|9142.62|9106.62|284
1593180300000|2020-06-26 14:05:00|9153.9|9117.9|9158.92|9122.92|9162.33|9126.33|9152.06|9116.06|248
1593180600000|2020-06-26 14:10:00|9158.97|9122.97|9126.33|9090.33|9159.3|9123.3|9115.33|9079.33|367
1593180900000|2020-06-26 14:15:00|9126.36|9090.36|9115.46|9079.46|9133.27|9097.27|9115.14|9079.14|395
1593181200000|2020-06-26 14:20:00|9116.13|9080.13|9082|9046|9116.13|9080.13|9059.41|9023.41|435
1593181500000|2020-06-26 14:25:00|9082.31|9046.31|9093.51|9057.51|9099.07|9063.07|9051.48|9015.48|546
1593181800000|2020-06-26 14:30:00|9093.64|9057.64|9095.51|9059.51|9109.89|9073.89|9084.63|9048.63|566
1593182100000|2020-06-26 14:35:00|9095.5|9059.5|9076.62|9040.62|9098.71|9062.71|9074.43|9038.43|332
1593182400000|2020-06-26 14:40:00|9076.72|9040.72|9084.8|9048.8|9086.42|9050.42|9067.2|9031.2|411
1593182700000|2020-06-26 14:45:00|9085.34|9049.34|9094.07|9058.07|9105.36|9069.36|9083.41|9047.41|409
1593183000000|2020-06-26 14:50:00|9093.79|9057.79|9091.19|9055.19|9102.67|9066.67|9080.4|9044.4|329
1593183300000|2020-06-26 14:55:00|9091.24|9055.24|9098.63|9062.63|9102.34|9066.34|9080.63|9044.63|393
1593183600000|2020-06-26 15:00:00|9098.6|9062.6|9195.08|9159.08|9208.8|9172.8|9096.31|9060.31|701
1593183900000|2020-06-26 15:05:00|9195.13|9159.13|9179.24|9143.24|9195.13|9159.13|9178.75|9142.75|320
1593184200000|2020-06-26 15:10:00|9179.25|9143.25|9175.73|9139.73|9181.55|9145.55|9162.15|9126.15|448
1593184500000|2020-06-26 15:15:00|9176.37|9140.37|9156.32|9120.32|9179.99|9143.99|9148.65|9112.65|451
1593184800000|2020-06-26 15:20:00|9155.74|9119.74|9161.9|9125.9|9162.04|9126.04|9148.24|9112.24|251
1593185100000|2020-06-26 15:25:00|9162.03|9126.03|9149.17|9113.17|9166.79|9130.79|9145.8|9109.8|370
1593185400000|2020-06-26 15:30:00|9150.22|9114.22|9151.5|9115.5|9166.92|9130.92|9150.13|9114.13|320
1593185700000|2020-06-26 15:35:00|9151.28|9115.28|9170.54|9134.54|9170.54|9134.54|9151.13|9115.13|267
1593186000000|2020-06-26 15:40:00|9170.57|9134.57|9166.75|9130.75|9171.57|9135.57|9165.6|9129.6|182
1593186300000|2020-06-26 15:45:00|9166.76|9130.76|9151.72|9115.72|9166.76|9130.76|9151.72|9115.72|157
1593186600000|2020-06-26 15:50:00|9151.75|9115.75|9156.59|9120.59|9157.73|9121.73|9146.47|9110.47|259
1593186900000|2020-06-26 15:55:00|9156.32|9120.32|9161.88|9125.88|9161.88|9125.88|9154.13|9118.13|86
1593187200000|2020-06-26 16:00:00|9161.89|9125.89|9159.86|9123.86|9165.63|9129.63|9157.17|9121.17|234
1593187500000|2020-06-26 16:05:00|9161.23|9125.23|9134.99|9098.99|9162.16|9126.16|9133.06|9097.06|329
1593187800000|2020-06-26 16:10:00|9134.93|9098.93|9138.67|9102.67|9146.1|9110.1|9134.01|9098.01|394
1593188100000|2020-06-26 16:15:00|9138.19|9102.19|9108.65|9072.65|9142.21|9106.21|9105.34|9069.34|349
1593188400000|2020-06-26 16:20:00|9107.81|9071.81|9122.95|9086.95|9125.08|9089.08|9106.93|9070.93|367
1593188700000|2020-06-26 16:25:00|9123.86|9087.86|9152.27|9116.27|9159.84|9123.84|9123.75|9087.75|378
1593189000000|2020-06-26 16:30:00|9152.24|9116.24|9152.05|9116.05|9154.24|9118.24|9146.05|9110.05|407
1593189300000|2020-06-26 16:35:00|9152.25|9116.25|9149.89|9113.89|9154.91|9118.91|9145.67|9109.67|366
1593189600000|2020-06-26 16:40:00|9149.51|9113.51|9143.8|9107.8|9154.42|9118.42|9143.1|9107.1|436
1593189900000|2020-06-26 16:45:00|9144.02|9108.02|9156.24|9120.24|9160.36|9124.36|9143.38|9107.38|340
1593190200000|2020-06-26 16:50:00|9156.43|9120.43|9158.05|9122.05|9158.38|9122.38|9149.74|9113.74|284
1593190500000|2020-06-26 16:55:00|9158.06|9122.06|9162.5|9126.5|9164.68|9128.68|9157.6|9121.6|302
1593190800000|2020-06-26 17:00:00|9163.17|9127.17|9172.4|9136.4|9174.9|9138.9|9158.95|9122.95|240
1593191100000|2020-06-26 17:05:00|9173.55|9137.55|9181.83|9145.83|9185.4|9149.4|9172.51|9136.51|294
1593191400000|2020-06-26 17:10:00|9182.14|9146.14|9178.93|9142.93|9185.55|9149.55|9178.37|9142.37|209
1593191700000|2020-06-26 17:15:00|9178.92|9142.92|9178.58|9142.58|9178.92|9142.92|9174.24|9138.24|152
1593192000000|2020-06-26 17:20:00|9178.64|9142.64|9188.76|9152.76|9188.91|9152.91|9178.64|9142.64|246
1593192300000|2020-06-26 17:25:00|9188.59|9152.59|9175.54|9139.54|9188.91|9152.91|9174.01|9138.01|228
1593192600000|2020-06-26 17:30:00|9172.8|9136.8|9176.85|9140.85|9178.59|9142.59|9172.78|9136.78|205
1593192900000|2020-06-26 17:35:00|9176.82|9140.82|9178.34|9142.34|9181.75|9145.75|9175.38|9139.38|165
1593193200000|2020-06-26 17:40:00|9178.33|9142.33|9175.11|9139.11|9179.28|9143.28|9174.04|9138.04|133
1593193500000|2020-06-26 17:45:00|9176.91|9140.91|9174.65|9138.65|9180.33|9144.33|9173.98|9137.98|92
1593193800000|2020-06-26 17:50:00|9174.18|9138.18|9167.55|9131.55|9175.15|9139.15|9167|9131|34
1593194100000|2020-06-26 17:55:00|9167.38|9131.38|9166.73|9130.73|9167.48|9131.48|9161.23|9125.23|157
1593194400000|2020-06-26 18:00:00|9166.66|9130.66|9162.42|9126.42|9166.66|9130.66|9158.49|9122.49|241
1593194700000|2020-06-26 18:05:00|9162.43|9126.43|9170.69|9134.69|9171.15|9135.15|9160.68|9124.68|203
1593195000000|2020-06-26 18:10:00|9170.62|9134.62|9174.19|9138.19|9174.19|9138.19|9165.8|9129.8|114
1593195300000|2020-06-26 18:15:00|9174.22|9138.22|9183.42|9147.42|9183.42|9147.42|9172.43|9136.43|173
1593195600000|2020-06-26 18:20:00|9183.43|9147.43|9187.06|9151.06|9187.88|9151.88|9183.43|9147.43|132
1593195900000|2020-06-26 18:25:00|9187.11|9151.11|9178.65|9142.65|9192.41|9156.41|9178.65|9142.65|166
1593196200000|2020-06-26 18:30:00|9178.46|9142.46|9181.89|9145.89|9181.89|9145.89|9177.82|9141.82|77
1593196500000|2020-06-26 18:35:00|9181.6|9145.6|9168.78|9132.78|9183.42|9147.42|9168.31|9132.31|177
1593196800000|2020-06-26 18:40:00|9168.79|9132.79|9164.82|9128.82|9175.04|9139.04|9161.39|9125.39|164
1593197100000|2020-06-26 18:45:00|9164.81|9128.81|9160.59|9124.59|9164.81|9128.81|9158.06|9122.06|109
1593197400000|2020-06-26 18:50:00|9160.58|9124.58|9166.71|9130.71|9166.74|9130.74|9160.15|9124.15|146
1593197700000|2020-06-26 18:55:00|9166.72|9130.72|9151.62|9115.62|9168.62|9132.62|9150.59|9114.59|193
1593198000000|2020-06-26 19:00:00|9151.73|9115.73|9167.63|9131.63|9170.19|9134.19|9151.73|9115.73|193
1593198300000|2020-06-26 19:05:00|9168.59|9132.59|9166.05|9130.05|9173.16|9137.16|9165.6|9129.6|205
1593198600000|2020-06-26 19:10:00|9166.57|9130.57|9177.34|9141.34|9177.49|9141.49|9163.95|9127.95|186
1593198900000|2020-06-26 19:15:00|9177.48|9141.48|9173.63|9137.63|9181.18|9145.18|9173.63|9137.63|154
1593199200000|2020-06-26 19:20:00|9173.94|9137.94|9169.66|9133.66|9177.53|9141.53|9169.63|9133.63|102
1593199500000|2020-06-26 19:25:00|9169.55|9133.55|9162.1|9126.1|9171.61|9135.61|9157.94|9121.94|209
1593199800000|2020-06-26 19:30:00|9161.7|9125.7|9152.38|9116.38|9161.7|9125.7|9151.99|9115.99|225
1593200100000|2020-06-26 19:35:00|9152.37|9116.37|9154.97|9118.97|9155.47|9119.47|9147.38|9111.38|145
1593200400000|2020-06-26 19:40:00|9155.21|9119.21|9168.52|9132.52|9168.87|9132.87|9153.85|9117.85|271
1593200700000|2020-06-26 19:45:00|9168.41|9132.41|9173.8|9137.8|9178.7|9142.7|9168.41|9132.41|210
1593201000000|2020-06-26 19:50:00|9173.78|9137.78|9173.21|9137.21|9175.53|9139.53|9171.7|9135.7|84
1593201300000|2020-06-26 19:55:00|9173.34|9137.34|9182.04|9146.04|9182.09|9146.09|9173.24|9137.24|102
1593201600000|2020-06-26 20:00:00|9182.03|9146.03|9214.49|9178.49|9215.27|9179.27|9182.03|9146.03|465
1593201900000|2020-06-26 20:05:00|9215.25|9179.25|9203.09|9167.09|9224.4|9188.4|9202.43|9166.43|379
1593202200000|2020-06-26 20:10:00|9203.08|9167.08|9205.38|9169.38|9211.25|9175.25|9199.41|9163.41|374
1593202500000|2020-06-26 20:15:00|9205.06|9169.06|9195.78|9159.78|9205.63|9169.63|9193.08|9157.08|240
1593202800000|2020-06-26 20:20:00|9195.77|9159.77|9195.4|9159.4|9197.2|9161.2|9190.9|9154.9|310
1593203100000|2020-06-26 20:25:00|9195.37|9159.37|9203.98|9167.98|9206.14|9170.14|9193.89|9157.89|423
1593203400000|2020-06-26 20:30:00|9203.99|9167.99|9204.13|9168.13|9209.19|9173.19|9203.96|9167.96|394
1593203700000|2020-06-26 20:35:00|9204.58|9168.58|9201.01|9165.01|9204.71|9168.71|9198.04|9162.04|454
1593204000000|2020-06-26 20:40:00|9201.16|9165.16|9216.67|9180.67|9220.68|9184.68|9201.15|9165.15|516
1593204300000|2020-06-26 20:45:00|9216.66|9180.66|9219.5|9183.5|9221.62|9185.62|9214.54|9178.54|326
1593204600000|2020-06-26 20:50:00|9219.46|9183.46|9219.7|9183.7|9220.28|9184.28|9215.53|9179.53|456
1593204900000|2020-06-26 20:55:00|9219.64|9183.64|9214.58|9178.58|9219.66|9183.66|9214.58|9178.58|280
1593241200000|2020-06-27 07:00:00|9196.55|9160.55|9195.02|9159.02|9196.8|9160.8|9190.09|9154.09|148
1593241500000|2020-06-27 07:05:00|9195.05|9159.05|9195.72|9159.72|9195.87|9159.87|9192.29|9156.29|54
1593241800000|2020-06-27 07:10:00|9196.39|9160.39|9189.37|9153.37|9196.39|9160.39|9187.17|9151.17|97
1593242100000|2020-06-27 07:15:00|9189.34|9153.34|9194.2|9158.2|9194.36|9158.36|9187.29|9151.29|167
1593242400000|2020-06-27 07:20:00|9194.21|9158.21|9183.11|9147.11|9194.37|9158.37|9182.95|9146.95|184
1593242700000|2020-06-27 07:25:00|9183.1|9147.1|9178.65|9142.65|9183.32|9147.32|9173.61|9137.61|162
1593243000000|2020-06-27 07:30:00|9178.64|9142.64|9179.46|9143.46|9179.46|9143.46|9175.95|9139.95|143
1593243300000|2020-06-27 07:35:00|9179.47|9143.47|9181.14|9145.14|9182.35|9146.35|9175.43|9139.43|186
1593243600000|2020-06-27 07:40:00|9181.15|9145.15|9182.74|9146.74|9183.33|9147.33|9178.4|9142.4|382
1593243900000|2020-06-27 07:45:00|9182.77|9146.77|9181.29|9145.29|9183.38|9147.38|9179.41|9143.41|176
1593244200000|2020-06-27 07:50:00|9181.44|9145.44|9183.54|9147.54|9186.05|9150.05|9179.26|9143.26|406
1593244500000|2020-06-27 07:55:00|9183.93|9147.93|9186.48|9150.48|9186.48|9150.48|9183.11|9147.11|130
1593244800000|2020-06-27 08:00:00|9187.04|9151.04|9185.58|9149.58|9187.04|9151.04|9183.01|9147.01|110
1593245100000|2020-06-27 08:05:00|9185.72|9149.72|9188.93|9152.93|9189.91|9153.91|9183.8|9147.8|63
1593245400000|2020-06-27 08:10:00|9187.51|9151.51|9190.85|9154.85|9192.88|9156.88|9184.93|9148.93|25
1593245700000|2020-06-27 08:15:00|9190.83|9154.83|9190.23|9154.23|9191.09|9155.09|9184|9148|47
1593246000000|2020-06-27 08:20:00|9190.24|9154.24|9192.49|9156.49|9192.49|9156.49|9186.73|9150.73|48
1593246300000|2020-06-27 08:25:00|9192.4|9156.4|9198.08|9162.08|9198.32|9162.32|9190.59|9154.59|111
1593246600000|2020-06-27 08:30:00|9198.09|9162.09|9200.34|9164.34|9203.86|9167.86|9198.09|9162.09|105
1593246900000|2020-06-27 08:35:00|9200.32|9164.32|9190.97|9154.97|9200.32|9164.32|9188.42|9152.42|87
1593247200000|2020-06-27 08:40:00|9190.64|9154.64|9186.7|9150.7|9190.97|9154.97|9185.41|9149.41|118
1593247500000|2020-06-27 08:45:00|9186.69|9150.69|9185.2|9149.2|9187.75|9151.75|9181.98|9145.98|68
1593247800000|2020-06-27 08:50:00|9185.19|9149.19|9171.54|9135.54|9185.89|9149.89|9168.91|9132.91|152
1593248100000|2020-06-27 08:55:00|9171.55|9135.55|9174.4|9138.4|9174.4|9138.4|9169.66|9133.66|141
1593248400000|2020-06-27 09:00:00|9174.13|9138.13|9166.02|9130.02|9179.49|9143.49|9166.02|9130.02|331
1593248700000|2020-06-27 09:05:00|9166.01|9130.01|9168.36|9132.36|9168.43|9132.43|9164.46|9128.46|103
1593249000000|2020-06-27 09:10:00|9168.35|9132.35|9168.92|9132.92|9170.28|9134.28|9166.64|9130.64|206
1593249300000|2020-06-27 09:15:00|9168.93|9132.93|9161.78|9125.78|9169.14|9133.14|9158.97|9122.97|165
1593249600000|2020-06-27 09:20:00|9161.77|9125.77|9165.34|9129.34|9167.2|9131.2|9161.62|9125.62|211
1593249900000|2020-06-27 09:25:00|9165.35|9129.35|9169.12|9133.12|9169.19|9133.19|9163.69|9127.69|317
1593250200000|2020-06-27 09:30:00|9169.14|9133.14|9171.03|9135.03|9171.09|9135.09|9166.95|9130.95|276
1593250500000|2020-06-27 09:35:00|9171.05|9135.05|9174.14|9138.14|9178.64|9142.64|9171.05|9135.05|297
1593250800000|2020-06-27 09:40:00|9174.55|9138.55|9166.44|9130.44|9174.58|9138.58|9166.44|9130.44|204
1593251100000|2020-06-27 09:45:00|9166.58|9130.58|9162.07|9126.07|9166.72|9130.72|9160.5|9124.5|180
1593251400000|2020-06-27 09:50:00|9162.06|9126.06|9162.45|9126.45|9166.18|9130.18|9160.87|9124.87|136
1593251700000|2020-06-27 09:55:00|9162.46|9126.46|9155.13|9119.13|9163.25|9127.25|9149.45|9113.45|204
1593252000000|2020-06-27 10:00:00|9154.22|9118.22|9161.54|9125.54|9164.91|9128.91|9151.49|9115.49|472
1593252300000|2020-06-27 10:05:00|9161.53|9125.53|9157.76|9121.76|9161.53|9125.53|9154.83|9118.83|280
1593252600000|2020-06-27 10:10:00|9157.77|9121.77|9157.12|9121.12|9161.46|9125.46|9157.1|9121.1|357
1593252900000|2020-06-27 10:15:00|9157.29|9121.29|9154.63|9118.63|9157.3|9121.3|9152.42|9116.42|130
1593253200000|2020-06-27 10:20:00|9154.28|9118.28|9161.22|9125.22|9161.22|9125.22|9153.43|9117.43|322
1593253500000|2020-06-27 10:25:00|9161.27|9125.27|9165.17|9129.17|9165.34|9129.34|9158.8|9122.8|150
1593253800000|2020-06-27 10:30:00|9165.18|9129.18|9161.69|9125.69|9165.18|9129.18|9159.46|9123.46|79
1593254100000|2020-06-27 10:35:00|9161.73|9125.73|9171.84|9135.84|9171.84|9135.84|9161.73|9125.73|228
1593254400000|2020-06-27 10:40:00|9171.85|9135.85|9174.32|9138.32|9176.71|9140.71|9171.52|9135.52|259
1593254700000|2020-06-27 10:45:00|9174.79|9138.79|9167.27|9131.27|9174.82|9138.82|9166.06|9130.06|378
1593255000000|2020-06-27 10:50:00|9167.05|9131.05|9159.67|9123.67|9167.83|9131.83|9159.64|9123.64|279
1593255300000|2020-06-27 10:55:00|9159.61|9123.61|9155.11|9119.11|9159.63|9123.63|9150.78|9114.78|253
1593255600000|2020-06-27 11:00:00|9155.13|9119.13|9151.25|9115.25|9155.14|9119.14|9147.93|9111.93|190
1593255900000|2020-06-27 11:05:00|9151.24|9115.24|9151.64|9115.64|9154.15|9118.15|9148.19|9112.19|446
1593256200000|2020-06-27 11:10:00|9151.65|9115.65|9150.04|9114.04|9151.65|9115.65|9148.27|9112.27|394
1593256500000|2020-06-27 11:15:00|9150.03|9114.03|9152.47|9116.47|9152.64|9116.64|9148.49|9112.49|233
1593256800000|2020-06-27 11:20:00|9152.41|9116.41|9149.2|9113.2|9152.41|9116.41|9145.15|9109.15|169
1593257100000|2020-06-27 11:25:00|9149.21|9113.21|9152.51|9116.51|9152.72|9116.72|9148.09|9112.09|233
1593257400000|2020-06-27 11:30:00|9152.55|9116.55|9153.9|9117.9|9154.17|9118.17|9151.81|9115.81|237
1593257700000|2020-06-27 11:35:00|9154|9118|9174.73|9138.73|9174.9|9138.9|9153.85|9117.85|372
1593258000000|2020-06-27 11:40:00|9174.76|9138.76|9185.8|9149.8|9196.53|9160.53|9173.3|9137.3|511
1593258300000|2020-06-27 11:45:00|9185.2|9149.2|9182.16|9146.16|9189.43|9153.43|9181.91|9145.91|230
1593258600000|2020-06-27 11:50:00|9182.17|9146.17|9181.43|9145.43|9183.06|9147.06|9180.08|9144.08|77
1593258900000|2020-06-27 11:55:00|9179.94|9143.94|9173.72|9137.72|9180.41|9144.41|9171.14|9135.14|120
1593259200000|2020-06-27 12:00:00|9173.69|9137.69|9180.84|9144.84|9182.14|9146.14|9171.15|9135.15|137
1593259500000|2020-06-27 12:05:00|9180.85|9144.85|9187.32|9151.32|9187.33|9151.33|9179.74|9143.74|137
1593259800000|2020-06-27 12:10:00|9187.33|9151.33|9180.87|9144.87|9187.66|9151.66|9180.01|9144.01|254
1593260100000|2020-06-27 12:15:00|9180.88|9144.88|9173.05|9137.05|9181.04|9145.04|9171.18|9135.18|110
1593260400000|2020-06-27 12:20:00|9173.04|9137.04|9173.74|9137.74|9174.11|9138.11|9170.78|9134.78|113
1593260700000|2020-06-27 12:25:00|9173.72|9137.72|9168.22|9132.22|9173.72|9137.72|9168.13|9132.13|181
1593261000000|2020-06-27 12:30:00|9168.21|9132.21|9165.26|9129.26|9168.22|9132.22|9162.94|9126.94|65
1593261300000|2020-06-27 12:35:00|9165.88|9129.88|9168.42|9132.42|9168.55|9132.55|9163.39|9127.39|114
1593261600000|2020-06-27 12:40:00|9168.41|9132.41|9168.04|9132.04|9168.87|9132.87|9165.97|9129.97|83
1593261900000|2020-06-27 12:45:00|9168.05|9132.05|9170.84|9134.84|9171.09|9135.09|9167.87|9131.87|135
1593262200000|2020-06-27 12:50:00|9168.28|9132.28|9171.62|9135.62|9172.32|9136.32|9168|9132|116
1593262500000|2020-06-27 12:55:00|9171.65|9135.65|9176.78|9140.78|9177.03|9141.03|9168.89|9132.89|165
1593262800000|2020-06-27 13:00:00|9177.03|9141.03|9179.26|9143.26|9179.27|9143.27|9176.85|9140.85|64
1593263100000|2020-06-27 13:05:00|9179.29|9143.29|9184.29|9148.29|9185.31|9149.31|9179.29|9143.29|259
1593263400000|2020-06-27 13:10:00|9184.65|9148.65|9187.16|9151.16|9189.89|9153.89|9184.18|9148.18|394
1593263700000|2020-06-27 13:15:00|9187.14|9151.14|9183.64|9147.64|9189.57|9153.57|9183.63|9147.63|393
1593264000000|2020-06-27 13:20:00|9183.17|9147.17|9179.31|9143.31|9183.93|9147.93|9178.48|9142.48|234
1593264300000|2020-06-27 13:25:00|9179.09|9143.09|9169.72|9133.72|9179.5|9143.5|9169.72|9133.72|164
1593264600000|2020-06-27 13:30:00|9172.55|9136.55|9173.14|9137.14|9173.52|9137.52|9168.81|9132.81|140
1593264900000|2020-06-27 13:35:00|9173.09|9137.09|9172.79|9136.79|9176.16|9140.16|9169.16|9133.16|164
1593265200000|2020-06-27 13:40:00|9172.83|9136.83|9168.05|9132.05|9172.98|9136.98|9165.99|9129.99|105
1593265500000|2020-06-27 13:45:00|9168.01|9132.01|9162.1|9126.1|9168.55|9132.55|9159.29|9123.29|393
1593265800000|2020-06-27 13:50:00|9162.11|9126.11|9167.15|9131.15|9167.26|9131.26|9156.85|9120.85|328
1593266100000|2020-06-27 13:55:00|9167.22|9131.22|9168.65|9132.65|9170.08|9134.08|9165.59|9129.59|185
1593266400000|2020-06-27 14:00:00|9168.66|9132.66|9163.02|9127.02|9168.98|9132.98|9162.69|9126.69|387
1593266700000|2020-06-27 14:05:00|9163.06|9127.06|9162.61|9126.61|9163.73|9127.73|9159.13|9123.13|356
1593267000000|2020-06-27 14:10:00|9162.93|9126.93|9149.43|9113.43|9162.93|9126.93|9148.59|9112.59|164
1593267300000|2020-06-27 14:15:00|9148.45|9112.45|9169.43|9133.43|9172.1|9136.1|9142.9|9106.9|581
1593267600000|2020-06-27 14:20:00|9169.37|9133.37|9162.84|9126.84|9169.44|9133.44|9160.52|9124.52|300
1593267900000|2020-06-27 14:25:00|9162.72|9126.72|9162.7|9126.7|9165.92|9129.92|9162.31|9126.31|424
1593268200000|2020-06-27 14:30:00|9162.69|9126.69|9173.81|9137.81|9173.81|9137.81|9162.05|9126.05|202
1593268500000|2020-06-27 14:35:00|9173.83|9137.83|9174.97|9138.97|9174.99|9138.99|9172.27|9136.27|59
1593268800000|2020-06-27 14:40:00|9175.03|9139.03|9175.15|9139.15|9175.78|9139.78|9172.62|9136.62|110
1593269100000|2020-06-27 14:45:00|9175.14|9139.14|9171.89|9135.89|9175.14|9139.14|9170.28|9134.28|132
1593269400000|2020-06-27 14:50:00|9171.87|9135.87|9173.06|9137.06|9173.17|9137.17|9169.7|9133.7|77
1593269700000|2020-06-27 14:55:00|9173.16|9137.16|9163.14|9127.14|9173.16|9137.16|9162.77|9126.77|85
1593270000000|2020-06-27 15:00:00|9163.07|9127.07|9160.9|9124.9|9163.07|9127.07|9157.5|9121.5|26
1593270300000|2020-06-27 15:05:00|9160.61|9124.61|9162.66|9126.66|9163.9|9127.9|9157.2|9121.2|174
1593270600000|2020-06-27 15:10:00|9159.55|9123.55|9152.33|9116.33|9162.66|9126.66|9151.62|9115.62|190
1593270900000|2020-06-27 15:15:00|9152.13|9116.13|9159.76|9123.76|9159.98|9123.98|9151.69|9115.69|378
1593271200000|2020-06-27 15:20:00|9157.1|9121.1|9163.3|9127.3|9163.49|9127.49|9157.1|9121.1|134
1593271500000|2020-06-27 15:25:00|9163.29|9127.29|9153.66|9117.66|9163.58|9127.58|9152.61|9116.61|214
1593271800000|2020-06-27 15:30:00|9153.69|9117.69|9168.66|9132.66|9174.58|9138.58|9127.3|9091.3|560
1593272100000|2020-06-27 15:35:00|9168.65|9132.65|9164.83|9128.83|9170.2|9134.2|9160.63|9124.63|371
1593272400000|2020-06-27 15:40:00|9164.84|9128.84|9165.56|9129.56|9168.58|9132.58|9162.21|9126.21|418
1593272700000|2020-06-27 15:45:00|9165.55|9129.55|9159.1|9123.1|9166.05|9130.05|9155.04|9119.04|293
1593273000000|2020-06-27 15:50:00|9159.08|9123.08|9159.34|9123.34|9159.47|9123.47|9154.93|9118.93|369
1593273300000|2020-06-27 15:55:00|9159.33|9123.33|9149.02|9113.02|9159.4|9123.4|9148.79|9112.79|342
1593273600000|2020-06-27 16:00:00|9149.01|9113.01|9147.19|9111.19|9149.79|9113.79|9141.78|9105.78|469
1593273900000|2020-06-27 16:05:00|9147.2|9111.2|9131|9095|9147.2|9111.2|9131|9095|671
1593274200000|2020-06-27 16:10:00|9130.99|9094.99|9110.3|9074.3|9132.07|9096.07|9104.82|9068.82|712
1593274500000|2020-06-27 16:15:00|9108.88|9072.88|9110.22|9074.22|9125.23|9089.23|9108.7|9072.7|708
1593274800000|2020-06-27 16:20:00|9110.63|9074.63|9110.76|9074.76|9114.91|9078.91|9099.26|9063.26|701
1593275100000|2020-06-27 16:25:00|9110.81|9074.81|9117.94|9081.94|9122.55|9086.55|9104.99|9068.99|645
1593275400000|2020-06-27 16:30:00|9117.92|9081.92|9095.86|9059.86|9118.54|9082.54|9093.51|9057.51|713
1593275700000|2020-06-27 16:35:00|9096.08|9060.08|9098.72|9062.72|9102.5|9066.5|9091.32|9055.32|719
1593276000000|2020-06-27 16:40:00|9098.7|9062.7|9088.48|9052.48|9098.77|9062.77|9081.58|9045.58|699
1593276300000|2020-06-27 16:45:00|9089.1|9053.1|9103.77|9067.77|9103.84|9067.84|9082.27|9046.27|632
1593276600000|2020-06-27 16:50:00|9103.72|9067.72|9099.78|9063.78|9103.96|9067.96|9097.64|9061.64|444
1593276900000|2020-06-27 16:55:00|9099.77|9063.77|9112.8|9076.8|9112.96|9076.96|9099.04|9063.04|460
1593277200000|2020-06-27 17:00:00|9113|9077|9120.69|9084.69|9120.69|9084.69|9105.94|9069.94|429
1593277500000|2020-06-27 17:05:00|9120.26|9084.26|9134.02|9098.02|9153.13|9117.13|9119.8|9083.8|639
1593277800000|2020-06-27 17:10:00|9134|9098|9126.08|9090.08|9134.06|9098.06|9124.16|9088.16|189
1593278100000|2020-06-27 17:15:00|9126.02|9090.02|9105.34|9069.34|9126.17|9090.17|9105.13|9069.13|374
1593278400000|2020-06-27 17:20:00|9105.45|9069.45|9109.2|9073.2|9111.72|9075.72|9105.35|9069.35|221
1593278700000|2020-06-27 17:25:00|9109.32|9073.32|9118|9082|9123.17|9087.17|9104.57|9068.57|427
1593279000000|2020-06-27 17:30:00|9117.52|9081.52|9108.01|9072.01|9117.52|9081.52|9104.93|9068.93|177
1593279300000|2020-06-27 17:35:00|9107.73|9071.73|9110.18|9074.18|9115.41|9079.41|9105.68|9069.68|250
1593279600000|2020-06-27 17:40:00|9110.19|9074.19|9089.98|9053.98|9110.19|9074.19|9082.25|9046.25|468
1593279900000|2020-06-27 17:45:00|9090.28|9054.28|9095.55|9059.55|9096.22|9060.22|9087.18|9051.18|385
1593280200000|2020-06-27 17:50:00|9095.56|9059.56|9087.51|9051.51|9095.56|9059.56|9076.03|9040.03|472
1593280500000|2020-06-27 17:55:00|9087.52|9051.52|9093.5|9057.5|9102.23|9066.23|9086.1|9050.1|437
1593280800000|2020-06-27 18:00:00|9093.37|9057.37|9102.21|9066.21|9102.74|9066.74|9082.92|9046.92|501
1593281100000|2020-06-27 18:05:00|9102.22|9066.22|9096.51|9060.51|9103.57|9067.57|9095.46|9059.46|386
1593281400000|2020-06-27 18:10:00|9096.45|9060.45|9099.26|9063.26|9104.33|9068.33|9096.24|9060.24|334
1593281700000|2020-06-27 18:15:00|9099.27|9063.27|9103.37|9067.37|9103.45|9067.45|9096.77|9060.77|382
1593282000000|2020-06-27 18:20:00|9103.36|9067.36|9105.84|9069.84|9109.98|9073.98|9103.13|9067.13|239
1593282300000|2020-06-27 18:25:00|9106.17|9070.17|9092.82|9056.82|9106.21|9070.21|9087.47|9051.47|135
1593282600000|2020-06-27 18:30:00|9092.86|9056.86|9100.6|9064.6|9105.71|9069.71|9092.61|9056.61|283
1593282900000|2020-06-27 18:35:00|9102.68|9066.68|9102.78|9066.78|9107.34|9071.34|9102.58|9066.58|441
1593283200000|2020-06-27 18:40:00|9102.75|9066.75|9113.35|9077.35|9114.11|9078.11|9098.06|9062.06|331
1593283500000|2020-06-27 18:45:00|9113.32|9077.32|9114.72|9078.72|9114.84|9078.84|9108.24|9072.24|297
1593283800000|2020-06-27 18:50:00|9114.76|9078.76|9116.86|9080.86|9119.85|9083.85|9112.6|9076.6|594
1593284100000|2020-06-27 18:55:00|9116.85|9080.85|9108.42|9072.42|9116.97|9080.97|9107.84|9071.84|229
1593284400000|2020-06-27 19:00:00|9107.99|9071.99|9108.06|9072.06|9111.6|9075.6|9105.57|9069.57|252
1593284700000|2020-06-27 19:05:00|9105.9|9069.9|9103.03|9067.03|9106.2|9070.2|9096.96|9060.96|344
1593285000000|2020-06-27 19:10:00|9103.04|9067.04|9111.82|9075.82|9111.82|9075.82|9102.89|9066.89|299
1593285300000|2020-06-27 19:15:00|9111.83|9075.83|9110.13|9074.13|9113.24|9077.24|9108.46|9072.46|163
1593285600000|2020-06-27 19:20:00|9110.14|9074.14|9100.12|9064.12|9111.62|9075.62|9100.12|9064.12|128
1593285900000|2020-06-27 19:25:00|9100.11|9064.11|9102.46|9066.46|9104.34|9068.34|9096.82|9060.82|195
1593286200000|2020-06-27 19:30:00|9101.72|9065.72|9086.95|9050.95|9101.72|9065.72|9083.78|9047.78|240
1593286500000|2020-06-27 19:35:00|9086.93|9050.93|9088.55|9052.55|9090.48|9054.48|9085.26|9049.26|194
1593286800000|2020-06-27 19:40:00|9088.54|9052.54|9045.29|9009.29|9088.69|9052.69|9038.08|9002.08|569
1593287100000|2020-06-27 19:45:00|9045.13|9009.13|8944.99|8908.99|9046.64|9010.64|8943.23|8907.23|1053
1593287400000|2020-06-27 19:50:00|8941.66|8905.66|8926.82|8890.82|8941.66|8905.66|8852.46|8816.46|1054
1593287700000|2020-06-27 19:55:00|8927.04|8891.04|8955.9|8919.9|8976.8|8940.8|8923.34|8887.34|940
1593288000000|2020-06-27 20:00:00|8955.87|8919.87|8968.55|8932.55|8973.11|8937.11|8921.05|8885.05|982
1593288300000|2020-06-27 20:05:00|8968.56|8932.56|8966.74|8930.74|8984.31|8948.31|8954.35|8918.35|848
1593288600000|2020-06-27 20:10:00|8967.15|8931.15|8978.01|8942.01|8995.31|8959.31|8967.15|8931.15|831
1593288900000|2020-06-27 20:15:00|8977.99|8941.99|8982.12|8946.12|8996.38|8960.38|8972.41|8936.41|938
1593289200000|2020-06-27 20:20:00|8982.13|8946.13|8999.38|8963.38|8999.38|8963.38|8978.82|8942.82|783
1593289500000|2020-06-27 20:25:00|8999.57|8963.57|8983.57|8947.57|9000.67|8964.67|8983.56|8947.56|629
1593289800000|2020-06-27 20:30:00|8983.98|8947.98|8977.67|8941.67|8984.13|8948.13|8960.97|8924.97|583
1593290100000|2020-06-27 20:35:00|8977.5|8941.5|8974.48|8938.48|8986.08|8950.08|8971.49|8935.49|557
1593290400000|2020-06-27 20:40:00|8974.85|8938.85|8981.24|8945.24|8983.07|8947.07|8974.2|8938.2|337
1593290700000|2020-06-27 20:45:00|8981|8945|8958.42|8922.42|8982.67|8946.67|8958.27|8922.27|455
1593291000000|2020-06-27 20:50:00|8958.43|8922.43|8969.76|8933.76|8969.76|8933.76|8955.69|8919.69|497
1593291300000|2020-06-27 20:55:00|8969.94|8933.94|8965.4|8929.4|8971.07|8935.07|8964.81|8928.81|324
1593291600000|2020-06-27 21:00:00|8964.94|8928.94|8973.63|8937.63|8973.9|8937.9|8962.54|8926.54|424
1593291900000|2020-06-27 21:05:00|8974.21|8938.21|8986.08|8950.08|8989.46|8953.46|8974.21|8938.21|541
1593292200000|2020-06-27 21:10:00|8986.17|8950.17|8984.54|8948.54|8986.35|8950.35|8980.78|8944.78|382
1593292500000|2020-06-27 21:15:00|8984.55|8948.55|8985.93|8949.93|8986.08|8950.08|8981.93|8945.93|302
1593292800000|2020-06-27 21:20:00|8986.15|8950.15|8985.78|8949.78|8989.96|8953.96|8983.69|8947.69|406
1593293100000|2020-06-27 21:25:00|8985.77|8949.77|8982.63|8946.63|8985.78|8949.78|8979.14|8943.14|466
1593293400000|2020-06-27 21:30:00|8982.24|8946.24|8977.28|8941.28|8982.62|8946.62|8977.28|8941.28|304
1593293700000|2020-06-27 21:35:00|8977.22|8941.22|8968.36|8932.36|8978.89|8942.89|8968.25|8932.25|355
1593294000000|2020-06-27 21:40:00|8967.82|8931.82|8959.54|8923.54|8968.2|8932.2|8956.51|8920.51|211
1593294300000|2020-06-27 21:45:00|8959.35|8923.35|8983.58|8947.58|8983.64|8947.64|8959.35|8923.35|375
1593294600000|2020-06-27 21:50:00|8983.57|8947.57|8991.45|8955.45|8991.45|8955.45|8982.7|8946.7|316
1593294900000|2020-06-27 21:55:00|8991.46|8955.46|9073.67|9037.67|9099.72|9063.72|8991.41|8955.41|699
1593295200000|2020-06-27 22:00:00|9073.43|9037.43|9063.62|9027.62|9088.19|9052.19|9061.65|9025.65|715
1593295500000|2020-06-27 22:05:00|9063.63|9027.63|9066.64|9030.64|9068.52|9032.52|9055.88|9019.88|671
1593295800000|2020-06-27 22:10:00|9066.88|9030.88|9066.92|9030.92|9067.36|9031.36|9052.37|9016.37|669
1593296100000|2020-06-27 22:15:00|9066.86|9030.86|9056.62|9020.62|9067.93|9031.93|9051.73|9015.73|337
1593296400000|2020-06-27 22:20:00|9056.58|9020.58|9020.14|8984.14|9066.02|9030.02|9018.39|8982.39|556
1593296700000|2020-06-27 22:25:00|9020.46|8984.46|9004.65|8968.65|9030.68|8994.68|8995.54|8959.54|885
1593297000000|2020-06-27 22:30:00|9004.7|8968.7|9018.67|8982.67|9023.48|8987.48|9004.09|8968.09|763
1593297300000|2020-06-27 22:35:00|9019.06|8983.06|9015.52|8979.52|9022.63|8986.63|9004.54|8968.54|567
1593297600000|2020-06-27 22:40:00|9014.1|8978.1|9016.33|8980.33|9020.7|8984.7|9014.1|8978.1|489
1593297900000|2020-06-27 22:45:00|9016.34|8980.34|9024.1|8988.1|9024.42|8988.42|9014.83|8978.83|493
1593298200000|2020-06-27 22:50:00|9024.11|8988.11|8995.64|8959.64|9025.36|8989.36|8995.35|8959.35|424
1593298500000|2020-06-27 22:55:00|8995.58|8959.58|8984.55|8948.55|8998.94|8962.94|8981.09|8945.09|694
1593298800000|2020-06-27 23:00:00|8997.25|8961.25|8971.77|8935.77|8997.25|8961.25|8967.55|8931.55|417
1593299100000|2020-06-27 23:05:00|8971.89|8935.89|8991.89|8955.89|8995.65|8959.65|8971.77|8935.77|452
1593299400000|2020-06-27 23:10:00|8991.88|8955.88|9004.24|8968.24|9004.91|8968.91|8989.51|8953.51|639
1593299700000|2020-06-27 23:15:00|9004.28|8968.28|9014.77|8978.77|9015.75|8979.75|9003.83|8967.83|474
1593300000000|2020-06-27 23:20:00|9014.62|8978.62|9010.45|8974.45|9014.78|8978.78|9006.06|8970.06|531
1593300300000|2020-06-27 23:25:00|9010.48|8974.48|8997.65|8961.65|9014.82|8978.82|8997.1|8961.1|473
1593300600000|2020-06-27 23:30:00|8997.72|8961.72|9029.53|8993.53|9029.77|8993.77|8997.56|8961.56|330
1593300900000|2020-06-27 23:35:00|9028.59|8992.59|9043.21|9007.21|9056.97|9020.97|9013.11|8977.11|708
1593301200000|2020-06-27 23:40:00|9043.14|9007.14|9038.92|9002.92|9044.45|9008.45|9034.54|8998.54|380
1593301500000|2020-06-27 23:45:00|9038.93|9002.93|9021.9|8985.9|9038.93|9002.93|9021.49|8985.49|496
1593301800000|2020-06-27 23:50:00|9021.85|8985.85|9022.71|8986.71|9025.71|8989.71|9019.64|8983.64|375
1593302100000|2020-06-27 23:55:00|9022.68|8986.68|9024.13|8988.13|9024.83|8988.83|9020.71|8984.71|218
1593302400000|2020-06-28 00:00:00|9024.11|8988.11|9017.42|8981.42|9025.82|8989.82|9006.37|8970.37|613
1593302700000|2020-06-28 00:05:00|9017.43|8981.43|9020.29|8984.29|9022.28|8986.28|9007.38|8971.38|568
1593303000000|2020-06-28 00:10:00|9018.14|8982.14|9010.39|8974.39|9020.36|8984.36|9001.14|8965.14|658
1593303300000|2020-06-28 00:15:00|9010.38|8974.38|9003.21|8967.21|9011.28|8975.28|9001.06|8965.06|501
1593303600000|2020-06-28 00:20:00|9003.09|8967.09|8982.24|8946.24|9011.41|8975.41|8981.19|8945.19|616
1593303900000|2020-06-28 00:25:00|8982.87|8946.87|8998.87|8962.87|9001.86|8965.86|8982.55|8946.55|769
1593304200000|2020-06-28 00:30:00|8999.08|8963.08|8997.91|8961.91|8999.08|8963.08|8995.94|8959.94|176
1593304500000|2020-06-28 00:35:00|8998.11|8962.11|8994.59|8958.59|8998.73|8962.73|8994.33|8958.33|280
1593304800000|2020-06-28 00:40:00|8994.56|8958.56|8982.85|8946.85|8994.93|8958.93|8982.48|8946.48|498
1593305100000|2020-06-28 00:45:00|8982.75|8946.75|8984.98|8948.98|8991.24|8955.24|8980.44|8944.44|544
1593305400000|2020-06-28 00:50:00|8984.95|8948.95|8986.84|8950.84|8987.02|8951.02|8971.58|8935.58|655
1593305700000|2020-06-28 00:55:00|8986.64|8950.64|8992.14|8956.14|8993.01|8957.01|8984.04|8948.04|539
1593306000000|2020-06-28 01:00:00|8992.13|8956.13|8994.46|8958.46|8996.51|8960.51|8991.61|8955.61|265
1593306300000|2020-06-28 01:05:00|8994.45|8958.45|8998.57|8962.57|8999.51|8963.51|8989.66|8953.66|224
1593306600000|2020-06-28 01:10:00|8998.56|8962.56|8997.17|8961.17|9000.42|8964.42|8996.73|8960.73|359
1593306900000|2020-06-28 01:15:00|8997.18|8961.18|8981.22|8945.22|8997.23|8961.23|8980.44|8944.44|338
1593307200000|2020-06-28 01:20:00|8980.96|8944.96|8974.81|8938.81|8980.96|8944.96|8974.81|8938.81|428
1593307500000|2020-06-28 01:25:00|8974.79|8938.79|8978.51|8942.51|8978.93|8942.93|8970.48|8934.48|334
1593307800000|2020-06-28 01:30:00|8978.52|8942.52|8971.92|8935.92|8978.84|8942.84|8968.11|8932.11|360
1593308100000|2020-06-28 01:35:00|8971.93|8935.93|8976.46|8940.46|8979.33|8943.33|8967.93|8931.93|362
1593308400000|2020-06-28 01:40:00|8976.05|8940.05|8975.11|8939.11|8980.52|8944.52|8975.11|8939.11|476
1593308700000|2020-06-28 01:45:00|8972.32|8936.32|8974.15|8938.15|8975.12|8939.12|8966.35|8930.35|272
1593309000000|2020-06-28 01:50:00|8974.21|8938.21|8993.07|8957.07|8996.75|8960.75|8974.14|8938.14|439
1593309300000|2020-06-28 01:55:00|8993.33|8957.33|8985.32|8949.32|8993.59|8957.59|8974.69|8938.69|488
1593309600000|2020-06-28 02:00:00|8985.35|8949.35|8985.1|8949.1|8987.17|8951.17|8982.43|8946.43|453
1593309900000|2020-06-28 02:05:00|8984.49|8948.49|8985.62|8949.62|8985.83|8949.83|8980.46|8944.46|247
1593310200000|2020-06-28 02:10:00|8985.67|8949.67|8972.27|8936.27|8985.77|8949.77|8970.14|8934.14|439
1593310500000|2020-06-28 02:15:00|8972.2|8936.2|8967.26|8931.26|8973.25|8937.25|8964.64|8928.64|428
1593310800000|2020-06-28 02:20:00|8967.34|8931.34|8970.47|8934.47|8972.39|8936.39|8966.92|8930.92|444
1593311100000|2020-06-28 02:25:00|8971.42|8935.42|8977.51|8941.51|8978.72|8942.72|8968.66|8932.66|306
1593311400000|2020-06-28 02:30:00|8977.63|8941.63|8978.79|8942.79|8978.89|8942.89|8974.1|8938.1|248
1593311700000|2020-06-28 02:35:00|8978.83|8942.83|8977.37|8941.37|8979.94|8943.94|8974.49|8938.49|483
1593312000000|2020-06-28 02:40:00|8977.53|8941.53|8982|8946|8982|8946|8976.31|8940.31|269
1593312300000|2020-06-28 02:45:00|8981.89|8945.89|8988.32|8952.32|8988.71|8952.71|8981.89|8945.89|105
1593312600000|2020-06-28 02:50:00|8988.33|8952.33|8988.61|8952.61|8989.9|8953.9|8985.34|8949.34|351
1593312900000|2020-06-28 02:55:00|8988.54|8952.54|8990.42|8954.42|8991.24|8955.24|8986.83|8950.83|182
1593313200000|2020-06-28 03:00:00|8990.43|8954.43|8994.69|8958.69|8995.42|8959.42|8987.46|8951.46|347
1593313500000|2020-06-28 03:05:00|8994.72|8958.72|8987.85|8951.85|8996.52|8960.52|8984.25|8948.25|317
1593313800000|2020-06-28 03:10:00|8987.71|8951.71|8980.16|8944.16|8987.89|8951.89|8980.16|8944.16|199
1593314100000|2020-06-28 03:15:00|8980.15|8944.15|8979.55|8943.55|8980.21|8944.21|8978.22|8942.22|131
1593314400000|2020-06-28 03:20:00|8979.47|8943.47|8982.22|8946.22|8982.89|8946.89|8978.51|8942.51|136
1593314700000|2020-06-28 03:25:00|8978.82|8942.82|8979.45|8943.45|8979.88|8943.88|8978.3|8942.3|204
1593315000000|2020-06-28 03:30:00|8979.41|8943.41|8981.63|8945.63|8982.2|8946.2|8979.19|8943.19|170
1593315300000|2020-06-28 03:35:00|8981.5|8945.5|8979.42|8943.42|8981.89|8945.89|8978.46|8942.46|105
1593315600000|2020-06-28 03:40:00|8979.46|8943.46|8982.77|8946.77|8983.9|8947.9|8977.13|8941.13|245
1593315900000|2020-06-28 03:45:00|8982.75|8946.75|8964.17|8928.17|8983.16|8947.16|8956.28|8920.28|461
1593316200000|2020-06-28 03:50:00|8964.11|8928.11|8987.06|8951.06|8987.07|8951.07|8964.11|8928.11|249
1593316500000|2020-06-28 03:55:00|8987.07|8951.07|8987.43|8951.43|8988.25|8952.25|8983.1|8947.1|214
1593316800000|2020-06-28 04:00:00|8987.48|8951.48|8985.77|8949.77|8989.79|8953.79|8982.6|8946.6|246
1593317100000|2020-06-28 04:05:00|8985.76|8949.76|8986.37|8950.37|8986.73|8950.73|8982.65|8946.65|290
1593317400000|2020-06-28 04:10:00|8986.36|8950.36|8982.66|8946.66|8986.37|8950.37|8981.76|8945.76|226
1593317700000|2020-06-28 04:15:00|8982.64|8946.64|8980.51|8944.51|8983.47|8947.47|8978.12|8942.12|247
1593318000000|2020-06-28 04:20:00|8979.95|8943.95|8974.91|8938.91|8981.67|8945.67|8971.73|8935.73|229
1593318300000|2020-06-28 04:25:00|8975|8939|8970.35|8934.35|8975.05|8939.05|8966.31|8930.31|212
1593318600000|2020-06-28 04:30:00|8970.6|8934.6|8969.26|8933.26|8971.67|8935.67|8965.82|8929.82|134
1593318900000|2020-06-28 04:35:00|8969.18|8933.18|8964.17|8928.17|8970.34|8934.34|8964.17|8928.17|208
1593319200000|2020-06-28 04:40:00|8968.64|8932.64|8968.7|8932.7|8970.01|8934.01|8966.03|8930.03|117
1593319500000|2020-06-28 04:45:00|8968.72|8932.72|8968.39|8932.39|8969.3|8933.3|8964.68|8928.68|120
1593319800000|2020-06-28 04:50:00|8968.43|8932.43|8972.63|8936.63|8973.02|8937.02|8965.18|8929.18|210
1593320100000|2020-06-28 04:55:00|8972.68|8936.68|8976.2|8940.2|8976.8|8940.8|8971.22|8935.22|156
1593320400000|2020-06-28 05:00:00|8976.12|8940.12|8975.33|8939.33|8976.67|8940.67|8972.89|8936.89|240
1593320700000|2020-06-28 05:05:00|8975.16|8939.16|8974.95|8938.95|8975.96|8939.96|8973.11|8937.11|216
1593321000000|2020-06-28 05:10:00|8974.97|8938.97|8975.62|8939.62|8978.02|8942.02|8972.71|8936.71|64
1593321300000|2020-06-28 05:15:00|8975.6|8939.6|8978.22|8942.22|8978.3|8942.3|8971.04|8935.04|74
1593321600000|2020-06-28 05:20:00|8978.23|8942.23|8980.56|8944.56|8981.23|8945.23|8973.77|8937.77|66
1593321900000|2020-06-28 05:25:00|8980.73|8944.73|8985.09|8949.09|8985.09|8949.09|8979.04|8943.04|99
1593322200000|2020-06-28 05:30:00|8985.18|8949.18|8985.68|8949.68|8989.34|8953.34|8983.97|8947.97|105
1593322500000|2020-06-28 05:35:00|8985.65|8949.65|8988.64|8952.64|8989.64|8953.64|8983.69|8947.69|98
1593322800000|2020-06-28 05:40:00|8988.63|8952.63|8989.26|8953.26|8989.27|8953.27|8985.71|8949.71|65
1593323100000|2020-06-28 05:45:00|8989.35|8953.35|8983.16|8947.16|8990.31|8954.31|8982.99|8946.99|89
1593323400000|2020-06-28 05:50:00|8983.38|8947.38|8974.7|8938.7|8983.38|8947.38|8974.7|8938.7|88
1593323700000|2020-06-28 05:55:00|8977.67|8941.67|8978.46|8942.46|8979.28|8943.28|8975.82|8939.82|105
1593324000000|2020-06-28 06:00:00|8978.06|8942.06|8980.13|8944.13|8980.62|8944.62|8976.34|8940.34|71
1593324300000|2020-06-28 06:05:00|8980.1|8944.1|8979.73|8943.73|8980.1|8944.1|8977.13|8941.13|62
1593324600000|2020-06-28 06:10:00|8980.21|8944.21|8997.93|8961.93|8997.93|8961.93|8977.17|8941.17|226
1593324900000|2020-06-28 06:15:00|8998.03|8962.03|9004.95|8968.95|9006.9|8970.9|8998.03|8962.03|143
1593325200000|2020-06-28 06:20:00|9005.64|8969.64|8995.75|8959.75|9005.69|8969.69|8992.4|8956.4|177
1593325500000|2020-06-28 06:25:00|8995.73|8959.73|9002.93|8966.93|9003.24|8967.24|8995.12|8959.12|337
1593325800000|2020-06-28 06:30:00|9002.97|8966.97|9014.21|8978.21|9015.62|8979.62|9002.68|8966.68|191
1593326100000|2020-06-28 06:35:00|9012.48|8976.48|9014.76|8978.76|9015.22|8979.22|9010.79|8974.79|218
1593326400000|2020-06-28 06:40:00|9014.77|8978.77|9013.23|8977.23|9015.9|8979.9|9008.6|8972.6|244
1593326700000|2020-06-28 06:45:00|9013.47|8977.47|9029.81|8993.81|9029.81|8993.81|9012.59|8976.59|225
1593327000000|2020-06-28 06:50:00|9030.06|8994.06|9026.65|8990.65|9033.53|8997.53|9026.65|8990.65|181
1593327300000|2020-06-28 06:55:00|9028.39|8992.39|9025.8|8989.8|9028.39|8992.39|9022.06|8986.06|256
1593327600000|2020-06-28 07:00:00|9025.79|8989.79|9022.29|8986.29|9041.84|9005.84|9022.29|8986.29|328
1593327900000|2020-06-28 07:05:00|9022.28|8986.28|9014.76|8978.76|9022.28|8986.28|9012.16|8976.16|166
1593328200000|2020-06-28 07:10:00|9015.43|8979.43|9016.51|8980.51|9017.36|8981.36|9011.81|8975.81|133
1593328500000|2020-06-28 07:15:00|9015.91|8979.91|9011.17|8975.17|9017.32|8981.32|9007.47|8971.47|132
1593328800000|2020-06-28 07:20:00|9012|8976|9011.37|8975.37|9015.66|8979.66|9011.37|8975.37|187
1593329100000|2020-06-28 07:25:00|9010.76|8974.76|9013.62|8977.62|9013.85|8977.85|9006.89|8970.89|137
1593329400000|2020-06-28 07:30:00|9013.65|8977.65|9015.19|8979.19|9017.64|8981.64|9010.6|8974.6|176
1593329700000|2020-06-28 07:35:00|9015.51|8979.51|9006.73|8970.73|9019.27|8983.27|9006.73|8970.73|107
1593330000000|2020-06-28 07:40:00|9007.71|8971.71|9014.44|8978.44|9014.95|8978.95|9007.71|8971.71|182
1593330300000|2020-06-28 07:45:00|9014.3|8978.3|9014.2|8978.2|9014.51|8978.51|9009.24|8973.24|105
1593330600000|2020-06-28 07:50:00|9014.24|8978.24|9021.03|8985.03|9021.3|8985.3|9012.03|8976.03|227
1593330900000|2020-06-28 07:55:00|9021.04|8985.04|9038|9002|9038.69|9002.69|9020.34|8984.34|338
1593331200000|2020-06-28 08:00:00|9038.07|9002.07|9033.81|8997.81|9038.69|9002.69|9030.88|8994.88|181
1593331500000|2020-06-28 08:05:00|9033.8|8997.8|9027.53|8991.53|9035.75|8999.75|9023.99|8987.99|232
1593331800000|2020-06-28 08:10:00|9027.49|8991.49|9018.9|8982.9|9027.49|8991.49|9015.3|8979.3|138
1593332100000|2020-06-28 08:15:00|9018.94|8982.94|9017.71|8981.71|9020.47|8984.47|9016.14|8980.14|211
1593332400000|2020-06-28 08:20:00|9017.78|8981.78|9029.83|8993.83|9029.83|8993.83|9017.78|8981.78|304
1593332700000|2020-06-28 08:25:00|9025.32|8989.32|9026.86|8990.86|9031.59|8995.59|9025.32|8989.32|259
1593333000000|2020-06-28 08:30:00|9027.01|8991.01|9030.57|8994.57|9030.81|8994.81|9021.91|8985.91|165
1593333300000|2020-06-28 08:35:00|9030.55|8994.55|9030.94|8994.94|9032.94|8996.94|9029.04|8993.04|117
1593333600000|2020-06-28 08:40:00|9028.02|8992.02|9032.64|8996.64|9033.94|8997.94|9028.02|8992.02|72
1593333900000|2020-06-28 08:45:00|9032.55|8996.55|9083.34|9047.34|9090.09|9054.09|9032.31|8996.31|687
1593334200000|2020-06-28 08:50:00|9083.29|9047.29|9075.9|9039.9|9083.54|9047.54|9070.31|9034.31|583
1593334500000|2020-06-28 08:55:00|9075.91|9039.91|9068.19|9032.19|9075.98|9039.98|9066.49|9030.49|217
1593334800000|2020-06-28 09:00:00|9068.23|9032.23|9064.05|9028.05|9071.97|9035.97|9059.04|9023.04|345
1593335100000|2020-06-28 09:05:00|9064.11|9028.11|9066.54|9030.54|9070.12|9034.12|9061.45|9025.45|455
1593335400000|2020-06-28 09:10:00|9066.57|9030.57|9066.3|9030.3|9070.71|9034.71|9065.6|9029.6|179
1593335700000|2020-06-28 09:15:00|9066.32|9030.32|9065.17|9029.17|9066.55|9030.55|9057.95|9021.95|228
1593336000000|2020-06-28 09:20:00|9065.15|9029.15|9068|9032|9068|9032|9062.82|9026.82|149
1593336300000|2020-06-28 09:25:00|9068.06|9032.06|9066.7|9030.7|9069.55|9033.55|9062.5|9026.5|220
1593336600000|2020-06-28 09:30:00|9067|9031|9078.94|9042.94|9078.94|9042.94|9063.29|9027.29|192
1593336900000|2020-06-28 09:35:00|9078.95|9042.95|9088.45|9052.45|9089.44|9053.44|9078.95|9042.95|287
1593337200000|2020-06-28 09:40:00|9088.46|9052.46|9086.66|9050.66|9089.47|9053.47|9082.08|9046.08|193
1593337500000|2020-06-28 09:45:00|9086.65|9050.65|9083.22|9047.22|9086.67|9050.67|9082.08|9046.08|206
1593337800000|2020-06-28 09:50:00|9083.21|9047.21|9086.79|9050.79|9086.79|9050.79|9079.38|9043.38|229
1593338100000|2020-06-28 09:55:00|9086.22|9050.22|9086.57|9050.57|9086.97|9050.97|9078.95|9042.95|304
1593338400000|2020-06-28 10:00:00|9086.71|9050.71|9089.87|9053.87|9092.33|9056.33|9086.6|9050.6|269
1593338700000|2020-06-28 10:05:00|9089.98|9053.98|9080.01|9044.01|9090.31|9054.31|9080|9044|119
1593339000000|2020-06-28 10:10:00|9076.49|9040.49|9079.15|9043.15|9080.01|9044.01|9075.72|9039.72|57
1593339300000|2020-06-28 10:15:00|9079.11|9043.11|9070.96|9034.96|9079.11|9043.11|9070.85|9034.85|118
1593339600000|2020-06-28 10:20:00|9070.98|9034.98|9073.34|9037.34|9073.34|9037.34|9067.33|9031.33|75
1593339900000|2020-06-28 10:25:00|9073.4|9037.4|9074.87|9038.87|9075.38|9039.38|9068.62|9032.62|181
1593340200000|2020-06-28 10:30:00|9074.85|9038.85|9075.99|9039.99|9077.53|9041.53|9072.71|9036.71|108
1593340500000|2020-06-28 10:35:00|9073.11|9037.11|9080.12|9044.12|9080.12|9044.12|9073.11|9037.11|90
1593340800000|2020-06-28 10:40:00|9080.07|9044.07|9084.8|9048.8|9084.8|9048.8|9077.68|9041.68|79
1593341100000|2020-06-28 10:45:00|9085.4|9049.4|9079.22|9043.22|9087.67|9051.67|9079.07|9043.07|133
1593341400000|2020-06-28 10:50:00|9079.21|9043.21|9072.52|9036.52|9079.22|9043.22|9072.16|9036.16|243
1593341700000|2020-06-28 10:55:00|9072.78|9036.78|9069.42|9033.42|9076.05|9040.05|9066.33|9030.33|182
1593342000000|2020-06-28 11:00:00|9069.37|9033.37|9079.81|9043.81|9080.47|9044.47|9068.85|9032.85|283
1593342300000|2020-06-28 11:05:00|9079.8|9043.8|9081.23|9045.23|9081.59|9045.59|9077.27|9041.27|64
1593342600000|2020-06-28 11:10:00|9081.19|9045.19|9081.86|9045.86|9082.77|9046.77|9077.02|9041.02|156
1593342900000|2020-06-28 11:15:00|9081.9|9045.9|9081.06|9045.06|9083.15|9047.15|9077.59|9041.59|143
1593343200000|2020-06-28 11:20:00|9080.79|9044.79|9077.45|9041.45|9081.46|9045.46|9075.73|9039.73|116
1593343500000|2020-06-28 11:25:00|9077.44|9041.44|9086.67|9050.67|9086.67|9050.67|9073.69|9037.69|144
1593343800000|2020-06-28 11:30:00|9087.7|9051.7|9087.37|9051.37|9091.35|9055.35|9086.4|9050.4|285
1593344100000|2020-06-28 11:35:00|9087.39|9051.39|9073.04|9037.04|9087.44|9051.44|9072.56|9036.56|240
1593344400000|2020-06-28 11:40:00|9073.02|9037.02|9073.32|9037.32|9074.37|9038.37|9069.21|9033.21|110
1593344700000|2020-06-28 11:45:00|9074.09|9038.09|9067.3|9031.3|9075.15|9039.15|9066.71|9030.71|166
1593345000000|2020-06-28 11:50:00|9067.23|9031.23|9062.74|9026.74|9067.3|9031.3|9060.36|9024.36|240
1593345300000|2020-06-28 11:55:00|9062.75|9026.75|9066.36|9030.36|9066.36|9030.36|9059.48|9023.48|218
1593345600000|2020-06-28 12:00:00|9066.62|9030.62|9065.35|9029.35|9075.81|9039.81|9061.25|9025.25|348
1593345900000|2020-06-28 12:05:00|9065.33|9029.33|9064.23|9028.23|9067.23|9031.23|9061.07|9025.07|224
1593346200000|2020-06-28 12:10:00|9064.59|9028.59|9067.06|9031.06|9067.98|9031.98|9059.63|9023.63|156
1593346500000|2020-06-28 12:15:00|9064.91|9028.91|9064.14|9028.14|9067.71|9031.71|9061|9025|133
1593346800000|2020-06-28 12:20:00|9064.12|9028.12|9061.92|9025.92|9065.8|9029.8|9061.69|9025.69|123
1593347100000|2020-06-28 12:25:00|9062.35|9026.35|9044.55|9008.55|9063.26|9027.26|9041|9005|483
1593347400000|2020-06-28 12:30:00|9044.5|9008.5|9050.95|9014.95|9052.11|9016.11|9042.71|9006.71|236
1593347700000|2020-06-28 12:35:00|9050.76|9014.76|9049.24|9013.24|9050.81|9014.81|9047.76|9011.76|112
1593348000000|2020-06-28 12:40:00|9049.47|9013.47|9056.52|9020.52|9057.23|9021.23|9047.54|9011.54|390
1593348300000|2020-06-28 12:45:00|9056.67|9020.67|9061.31|9025.31|9061.31|9025.31|9055.76|9019.76|97
1593348600000|2020-06-28 12:50:00|9061.28|9025.28|9064.86|9028.86|9064.96|9028.96|9061.13|9025.13|232
1593348900000|2020-06-28 12:55:00|9064.61|9028.61|9066.86|9030.86|9067.46|9031.46|9063.41|9027.41|226
1593349200000|2020-06-28 13:00:00|9066.9|9030.9|9070.67|9034.67|9072.24|9036.24|9066.87|9030.87|209
1593349500000|2020-06-28 13:05:00|9071.16|9035.16|9064.19|9028.19|9071.25|9035.25|9063.29|9027.29|175
1593349800000|2020-06-28 13:10:00|9064.11|9028.11|9066.39|9030.39|9067.4|9031.4|9062.95|9026.95|198
1593350100000|2020-06-28 13:15:00|9066.6|9030.6|9065.76|9029.76|9069.16|9033.16|9061.6|9025.6|190
1593350400000|2020-06-28 13:20:00|9062.63|9026.63|9068.54|9032.54|9070.51|9034.51|9062.63|9026.63|190
1593350700000|2020-06-28 13:25:00|9068.71|9032.71|9071.89|9035.89|9073.24|9037.24|9068.71|9032.71|202
1593351000000|2020-06-28 13:30:00|9072.42|9036.42|9071.71|9035.71|9074.24|9038.24|9070.67|9034.67|119
1593351300000|2020-06-28 13:35:00|9071.72|9035.72|9062.6|9026.6|9072.08|9036.08|9062.21|9026.21|228
1593351600000|2020-06-28 13:40:00|9062.59|9026.59|9061.55|9025.55|9063.4|9027.4|9057.57|9021.57|165
1593351900000|2020-06-28 13:45:00|9061.56|9025.56|9062.59|9026.59|9067.06|9031.06|9059.95|9023.95|216
1593352200000|2020-06-28 13:50:00|9062.72|9026.72|9062.54|9026.54|9064.01|9028.01|9059.01|9023.01|143
1593352500000|2020-06-28 13:55:00|9062.46|9026.46|9068.9|9032.9|9068.91|9032.91|9062.46|9026.46|119
1593352800000|2020-06-28 14:00:00|9068.91|9032.91|9073.44|9037.44|9075.12|9039.12|9068.91|9032.91|137
1593353100000|2020-06-28 14:05:00|9073.45|9037.45|9078.37|9042.37|9081.97|9045.97|9071.7|9035.7|120
1593353400000|2020-06-28 14:10:00|9078.39|9042.39|9145.92|9109.92|9163.01|9127.01|9078.18|9042.18|438
1593353700000|2020-06-28 14:15:00|9145.91|9109.91|9147.45|9111.45|9162.52|9126.52|9137.28|9101.28|830
1593354000000|2020-06-28 14:20:00|9147.46|9111.46|9152.36|9116.36|9163.06|9127.06|9147.41|9111.41|374
1593354300000|2020-06-28 14:25:00|9152.34|9116.34|9150.79|9114.79|9152.34|9116.34|9144.78|9108.78|362
1593354600000|2020-06-28 14:30:00|9150.54|9114.54|9151.54|9115.54|9161.44|9125.44|9147.97|9111.97|508
1593354900000|2020-06-28 14:35:00|9151.53|9115.53|9152.63|9116.63|9167.86|9131.86|9149.34|9113.34|463
1593355200000|2020-06-28 14:40:00|9153.07|9117.07|9164.4|9128.4|9165.42|9129.42|9152.73|9116.73|482
1593355500000|2020-06-28 14:45:00|9164.36|9128.36|9177.86|9141.86|9184.83|9148.83|9157.05|9121.05|507
1593355800000|2020-06-28 14:50:00|9177.87|9141.87|9182.93|9146.93|9188.61|9152.61|9173.52|9137.52|648
1593356100000|2020-06-28 14:55:00|9182.95|9146.95|9172.75|9136.75|9183.46|9147.46|9169.97|9133.97|476
1593356400000|2020-06-28 15:00:00|9172.79|9136.79|9168.47|9132.47|9177.68|9141.68|9163.05|9127.05|510
1593356700000|2020-06-28 15:05:00|9168.41|9132.41|9160.26|9124.26|9168.48|9132.48|9159.31|9123.31|503
1593357000000|2020-06-28 15:10:00|9160.34|9124.34|9164.04|9128.04|9165.77|9129.77|9158.91|9122.91|392
1593357300000|2020-06-28 15:15:00|9164.22|9128.22|9160.99|9124.99|9167.01|9131.01|9160.99|9124.99|504
1593357600000|2020-06-28 15:20:00|9161.04|9125.04|9160.68|9124.68|9162.74|9126.74|9157.63|9121.63|441
1593357900000|2020-06-28 15:25:00|9160.98|9124.98|9157.7|9121.7|9163.28|9127.28|9156.29|9120.29|382
1593358200000|2020-06-28 15:30:00|9157.66|9121.66|9160.38|9124.38|9161.47|9125.47|9157.42|9121.42|349
1593358500000|2020-06-28 15:35:00|9160.49|9124.49|9168.55|9132.55|9169.74|9133.74|9159.72|9123.72|206
1593358800000|2020-06-28 15:40:00|9168.77|9132.77|9167.51|9131.51|9175.42|9139.42|9160.07|9124.07|420
1593359100000|2020-06-28 15:45:00|9167.52|9131.52|9166.26|9130.26|9168.35|9132.35|9163.53|9127.53|400
1593359400000|2020-06-28 15:50:00|9166.25|9130.25|9161.24|9125.24|9168.38|9132.38|9159.01|9123.01|280
1593359700000|2020-06-28 15:55:00|9161.25|9125.25|9173.28|9137.28|9173.28|9137.28|9158.1|9122.1|332
1593360000000|2020-06-28 16:00:00|9173.25|9137.25|9180.08|9144.08|9183.05|9147.05|9170.14|9134.14|504
1593360300000|2020-06-28 16:05:00|9180.07|9144.07|9176.06|9140.06|9180.71|9144.71|9173.53|9137.53|469
1593360600000|2020-06-28 16:10:00|9176.02|9140.02|9198.38|9162.38|9203.95|9167.95|9174.44|9138.44|654
1593360900000|2020-06-28 16:15:00|9198.33|9162.33|9192.24|9156.24|9198.42|9162.42|9188.51|9152.51|504
1593361200000|2020-06-28 16:20:00|9192.23|9156.23|9202.21|9166.21|9202.46|9166.46|9191.41|9155.41|491
1593361500000|2020-06-28 16:25:00|9201.83|9165.83|9197.57|9161.57|9206.39|9170.39|9192.39|9156.39|536
1593361800000|2020-06-28 16:30:00|9197.55|9161.55|9188.47|9152.47|9198.4|9162.4|9187.96|9151.96|436
1593362100000|2020-06-28 16:35:00|9188.46|9152.46|9166.32|9130.32|9188.53|9152.53|9164.34|9128.34|514
1593362400000|2020-06-28 16:40:00|9166.33|9130.33|9158.46|9122.46|9166.58|9130.58|9156.72|9120.72|395
1593362700000|2020-06-28 16:45:00|9158.4|9122.4|9163.1|9127.1|9167.93|9131.93|9158.32|9122.32|443
1593363000000|2020-06-28 16:50:00|9163.03|9127.03|9164.48|9128.48|9164.78|9128.78|9161.53|9125.53|199
1593363300000|2020-06-28 16:55:00|9164.3|9128.3|9163.77|9127.77|9165.85|9129.85|9162.17|9126.17|256
1593363600000|2020-06-28 17:00:00|9163.72|9127.72|9144.6|9108.6|9166.44|9130.44|9138.42|9102.42|365
1593363900000|2020-06-28 17:05:00|9144.63|9108.63|9149.49|9113.49|9151.86|9115.86|9141.84|9105.84|709
1593364200000|2020-06-28 17:10:00|9149.48|9113.48|9152.41|9116.41|9152.51|9116.51|9147.36|9111.36|486
1593364500000|2020-06-28 17:15:00|9152.4|9116.4|9159.68|9123.68|9160.64|9124.64|9151.91|9115.91|290
1593364800000|2020-06-28 17:20:00|9159.7|9123.7|9151.58|9115.58|9160.16|9124.16|9148.94|9112.94|257
1593365100000|2020-06-28 17:25:00|9151.41|9115.41|9155.48|9119.48|9158.73|9122.73|9150|9114|376
1593365400000|2020-06-28 17:30:00|9155.85|9119.85|9163.36|9127.36|9163.71|9127.71|9155.85|9119.85|240
1593365700000|2020-06-28 17:35:00|9162.72|9126.72|9163.2|9127.2|9163.52|9127.52|9157.93|9121.93|353
1593366000000|2020-06-28 17:40:00|9163.21|9127.21|9165.56|9129.56|9166.97|9130.97|9161.24|9125.24|186
1593366300000|2020-06-28 17:45:00|9165.53|9129.53|9161.91|9125.91|9165.53|9129.53|9158.38|9122.38|194
1593366600000|2020-06-28 17:50:00|9161.94|9125.94|9169.17|9133.17|9169.95|9133.95|9158.5|9122.5|270
1593366900000|2020-06-28 17:55:00|9169.16|9133.16|9171.3|9135.3|9171.94|9135.94|9165.69|9129.69|167
1593367200000|2020-06-28 18:00:00|9170.85|9134.85|9173.26|9137.26|9173.32|9137.32|9168.68|9132.68|461
1593367500000|2020-06-28 18:05:00|9173.31|9137.31|9173.43|9137.43|9174.36|9138.36|9168.95|9132.95|334
1593367800000|2020-06-28 18:10:00|9173.42|9137.42|9177.03|9141.03|9177.16|9141.16|9171.64|9135.64|166
1593368100000|2020-06-28 18:15:00|9177.02|9141.02|9173.06|9137.06|9177.03|9141.03|9171.63|9135.63|156
1593368400000|2020-06-28 18:20:00|9173.05|9137.05|9175.95|9139.95|9177.03|9141.03|9171.4|9135.4|216
1593368700000|2020-06-28 18:25:00|9175.91|9139.91|9179.29|9143.29|9179.91|9143.91|9175.27|9139.27|153
1593369000000|2020-06-28 18:30:00|9179.25|9143.25|9179.28|9143.28|9179.52|9143.52|9177.08|9141.08|137
1593369300000|2020-06-28 18:35:00|9179.06|9143.06|9165.34|9129.34|9179.62|9143.62|9165.34|9129.34|237
1593369600000|2020-06-28 18:40:00|9167.58|9131.58|9166.28|9130.28|9168.19|9132.19|9165.54|9129.54|144
1593369900000|2020-06-28 18:45:00|9166.31|9130.31|9168.71|9132.71|9168.78|9132.78|9163.77|9127.77|177
1593370200000|2020-06-28 18:50:00|9168.77|9132.77|9170|9134|9170.24|9134.24|9165.7|9129.7|207
1593370500000|2020-06-28 18:55:00|9167.05|9131.05|9168.3|9132.3|9170.24|9134.24|9165.75|9129.75|205
1593370800000|2020-06-28 19:00:00|9168.26|9132.26|9171.09|9135.09|9171.72|9135.72|9168.26|9132.26|136
1593371100000|2020-06-28 19:05:00|9171.1|9135.1|9179.81|9143.81|9180.38|9144.38|9171.1|9135.1|123
1593371400000|2020-06-28 19:10:00|9179.82|9143.82|9178.9|9142.9|9182.02|9146.02|9173.14|9137.14|216
1593371700000|2020-06-28 19:15:00|9178.89|9142.89|9176.05|9140.05|9179.21|9143.21|9174.32|9138.32|107
1593372000000|2020-06-28 19:20:00|9178.59|9142.59|9180.23|9144.23|9181.29|9145.29|9177.53|9141.53|138
1593372300000|2020-06-28 19:25:00|9180.29|9144.29|9178.87|9142.87|9180.97|9144.97|9174.94|9138.94|181
1593372600000|2020-06-28 19:30:00|9178.88|9142.88|9168.33|9132.33|9178.97|9142.97|9168.08|9132.08|136
1593372900000|2020-06-28 19:35:00|9168.26|9132.26|9159.78|9123.78|9168.26|9132.26|9153.92|9117.92|228
1593373200000|2020-06-28 19:40:00|9159.79|9123.79|9155.2|9119.2|9160.57|9124.57|9151.17|9115.17|138
1593373500000|2020-06-28 19:45:00|9153.98|9117.98|9145.54|9109.54|9154.38|9118.38|9139.39|9103.39|301
1593373800000|2020-06-28 19:50:00|9145.55|9109.55|9147.97|9111.97|9150.46|9114.46|9137.02|9101.02|420
1593374100000|2020-06-28 19:55:00|9147.96|9111.96|9125.72|9089.72|9153.82|9117.82|9124.31|9088.31|374
1593374400000|2020-06-28 20:00:00|9125.46|9089.46|9147.05|9111.05|9153.34|9117.34|9121.97|9085.97|646
1593374700000|2020-06-28 20:05:00|9147.03|9111.03|9145.04|9109.04|9148.91|9112.91|9140.73|9104.73|447
1593375000000|2020-06-28 20:10:00|9145.14|9109.14|9144.71|9108.71|9148.8|9112.8|9139.15|9103.15|299
1593375300000|2020-06-28 20:15:00|9144.7|9108.7|9146.13|9110.13|9148.57|9112.57|9141.44|9105.44|490
1593375600000|2020-06-28 20:20:00|9146.08|9110.08|9139.75|9103.75|9148.39|9112.39|9135.43|9099.43|332
1593375900000|2020-06-28 20:25:00|9139.65|9103.65|9152.36|9116.36|9152.43|9116.43|9138.53|9102.53|181
1593376200000|2020-06-28 20:30:00|9152.37|9116.37|9149.32|9113.32|9152.61|9116.61|9147.06|9111.06|226
1593376500000|2020-06-28 20:35:00|9149.33|9113.33|9125.45|9089.45|9149.57|9113.57|9116.8|9080.8|513
1593376800000|2020-06-28 20:40:00|9125.33|9089.33|9126.63|9090.63|9131.34|9095.34|9120.46|9084.46|347
1593377100000|2020-06-28 20:45:00|9126.64|9090.64|9131.05|9095.05|9131.39|9095.39|9126.64|9090.64|128
1593377400000|2020-06-28 20:50:00|9131.1|9095.1|9130.7|9094.7|9134.88|9098.88|9128.45|9092.45|291
1593377700000|2020-06-28 20:55:00|9130.96|9094.96|9128.25|9092.25|9133.13|9097.13|9126.06|9090.06|660
1593378000000|2020-06-28 21:00:00|9128.31|9092.31|9125.04|9089.04|9128.68|9092.68|9117.26|9081.26|470
1593378300000|2020-06-28 21:05:00|9124.86|9088.86|9124.08|9088.08|9124.97|9088.97|9119.5|9083.5|308
1593378600000|2020-06-28 21:10:00|9124.05|9088.05|9136.24|9100.24|9136.52|9100.52|9122.2|9086.2|312
1593378900000|2020-06-28 21:15:00|9136.3|9100.3|9135.89|9099.89|9143.16|9107.16|9134.45|9098.45|257
1593379200000|2020-06-28 21:20:00|9134.82|9098.82|9113.82|9077.82|9134.91|9098.91|9113.82|9077.82|456
1593379500000|2020-06-28 21:25:00|9113.88|9077.88|9114.57|9078.57|9119.26|9083.26|9111.92|9075.92|437
1593379800000|2020-06-28 21:30:00|9114.58|9078.58|9113.44|9077.44|9119.77|9083.77|9112.77|9076.77|383
1593380100000|2020-06-28 21:35:00|9113.39|9077.39|9116.13|9080.13|9116.72|9080.72|9113.37|9077.37|121
1593380400000|2020-06-28 21:40:00|9116.14|9080.14|9126.66|9090.66|9126.93|9090.93|9114.21|9078.21|184
1593380700000|2020-06-28 21:45:00|9126.88|9090.88|9135.57|9099.57|9139.84|9103.84|9126.57|9090.57|312
1593381000000|2020-06-28 21:50:00|9135.08|9099.08|9142.45|9106.45|9142.68|9106.68|9134.91|9098.91|278
1593381300000|2020-06-28 21:55:00|9142.51|9106.51|9140.52|9104.52|9143.33|9107.33|9137.65|9101.65|150
1593381600000|2020-06-28 22:00:00|9140.34|9104.34|9120.55|9084.55|9143.61|9107.61|9116.82|9080.82|213
1593381900000|2020-06-28 22:05:00|9120.4|9084.4|9116.78|9080.78|9120.57|9084.57|9109.8|9073.8|194
1593382200000|2020-06-28 22:10:00|9117|9081|9098.87|9062.87|9117|9081|9098.55|9062.55|508
1593382500000|2020-06-28 22:15:00|9097.4|9061.4|9101.96|9065.96|9102.06|9066.06|9093.32|9057.32|344
1593382800000|2020-06-28 22:20:00|9102.06|9066.06|9106.37|9070.37|9107.97|9071.97|9101.63|9065.63|214
1593383100000|2020-06-28 22:25:00|9107.19|9071.19|9109.98|9073.98|9111.99|9075.99|9103.68|9067.68|121
1593383400000|2020-06-28 22:30:00|9109.93|9073.93|9107.73|9071.73|9109.93|9073.93|9101.58|9065.58|121
1593383700000|2020-06-28 22:35:00|9107.72|9071.72|9108.19|9072.19|9110.13|9074.13|9101.98|9065.98|153
1593384000000|2020-06-28 22:40:00|9106.06|9070.06|9111.89|9075.89|9111.9|9075.9|9106.06|9070.06|117
1593384300000|2020-06-28 22:45:00|9113.14|9077.14|9118.64|9082.64|9121.68|9085.68|9110.25|9074.25|148
1593384600000|2020-06-28 22:50:00|9118.57|9082.57|9120.1|9084.1|9121.97|9085.97|9118.57|9082.57|83
1593384900000|2020-06-28 22:55:00|9118.98|9082.98|9117.57|9081.57|9119.59|9083.59|9112.5|9076.5|94
1593385200000|2020-06-28 23:00:00|9115.15|9079.15|9122.26|9086.26|9124.64|9088.64|9115.15|9079.15|86
1593385500000|2020-06-28 23:05:00|9122.51|9086.51|9128.83|9092.83|9128.83|9092.83|9120.54|9084.54|195
1593385800000|2020-06-28 23:10:00|9128.81|9092.81|9126.58|9090.58|9131.68|9095.68|9123.05|9087.05|196
1593386100000|2020-06-28 23:15:00|9127.21|9091.21|9121.31|9085.31|9131.52|9095.52|9121|9085|57
1593386400000|2020-06-28 23:20:00|9121.3|9085.3|9120.93|9084.93|9122.43|9086.43|9118.72|9082.72|89
1593386700000|2020-06-28 23:25:00|9121.12|9085.12|9116.46|9080.46|9122.17|9086.17|9116.46|9080.46|167
1593387000000|2020-06-28 23:30:00|9116.72|9080.72|9112.69|9076.69|9116.72|9080.72|9112.63|9076.63|117
1593387300000|2020-06-28 23:35:00|9112.7|9076.7|9116.45|9080.45|9118.91|9082.91|9112.68|9076.68|139
1593387600000|2020-06-28 23:40:00|9116.65|9080.65|9121.19|9085.19|9126.17|9090.17|9116.65|9080.65|289
1593387900000|2020-06-28 23:45:00|9121.63|9085.63|9137.42|9101.42|9137.73|9101.73|9121.19|9085.19|259
1593388200000|2020-06-28 23:50:00|9137.09|9101.09|9144.93|9108.93|9144.96|9108.96|9132.83|9096.83|293
1593388500000|2020-06-28 23:55:00|9144.56|9108.56|9137.85|9101.85|9147.17|9111.17|9135.88|9099.88|270
1593388800000|2020-06-29 00:00:00|9139.59|9103.59|9134.71|9098.71|9150.59|9114.59|9130.86|9094.86|443
1593389100000|2020-06-29 00:05:00|9135.49|9099.49|9134.27|9098.27|9139.34|9103.34|9131.49|9095.49|246
1593389400000|2020-06-29 00:10:00|9134.3|9098.3|9133.16|9097.16|9138.54|9102.54|9131.47|9095.47|185
1593389700000|2020-06-29 00:15:00|9133.17|9097.17|9120.85|9084.85|9137.06|9101.06|9120.49|9084.49|184
1593390000000|2020-06-29 00:20:00|9120.68|9084.68|9117.1|9081.1|9122.02|9086.02|9116.69|9080.69|83
1593390300000|2020-06-29 00:25:00|9117.09|9081.09|9115.79|9079.79|9117.82|9081.82|9115.3|9079.3|82
1593390600000|2020-06-29 00:30:00|9114.99|9078.99|9116.12|9080.12|9116.12|9080.12|9109.29|9073.29|131
1593390900000|2020-06-29 00:35:00|9116.14|9080.14|9122.24|9086.24|9123.98|9087.98|9116.14|9080.14|94
1593391200000|2020-06-29 00:40:00|9123.28|9087.28|9122.24|9086.24|9124.16|9088.16|9121.63|9085.63|120
1593391500000|2020-06-29 00:45:00|9122.15|9086.15|9123.52|9087.52|9123.8|9087.8|9118.75|9082.75|103
1593391800000|2020-06-29 00:50:00|9123.51|9087.51|9132.15|9096.15|9132.63|9096.63|9123.37|9087.37|134
1593392100000|2020-06-29 00:55:00|9132.92|9096.92|9135.48|9099.48|9136.15|9100.15|9129.65|9093.65|167
1593392400000|2020-06-29 01:00:00|9135.93|9099.93|9142.07|9106.07|9142.07|9106.07|9134.27|9098.27|185
1593392700000|2020-06-29 01:05:00|9142.08|9106.08|9149.47|9113.47|9149.99|9113.99|9142.08|9106.08|104
1593393000000|2020-06-29 01:10:00|9149.63|9113.63|9141.68|9105.68|9150.18|9114.18|9139.93|9103.93|88
1593393300000|2020-06-29 01:15:00|9141.63|9105.63|9137.77|9101.77|9141.68|9105.68|9137.55|9101.55|36
1593393600000|2020-06-29 01:20:00|9137.76|9101.76|9133.63|9097.63|9138.82|9102.82|9133.48|9097.48|73
1593393900000|2020-06-29 01:25:00|9133.46|9097.46|9131.2|9095.2|9133.46|9097.46|9130.25|9094.25|38
1593394200000|2020-06-29 01:30:00|9132.46|9096.46|9131.36|9095.36|9132.46|9096.46|9131.13|9095.13|28
1593394500000|2020-06-29 01:35:00|9131.29|9095.29|9136.83|9100.83|9136.83|9100.83|9128.76|9092.76|71
1593394800000|2020-06-29 01:40:00|9137.24|9101.24|9146.72|9110.72|9147.49|9111.49|9137.24|9101.24|92
1593395100000|2020-06-29 01:45:00|9146.75|9110.75|9145.79|9109.79|9147.59|9111.59|9144.79|9108.79|111
1593395400000|2020-06-29 01:50:00|9145.73|9109.73|9141.67|9105.67|9145.74|9109.74|9141.08|9105.08|60
1593395700000|2020-06-29 01:55:00|9141.42|9105.42|9153.26|9117.26|9153.26|9117.26|9141.42|9105.42|99
1593396000000|2020-06-29 02:00:00|9153.27|9117.27|9152.51|9116.51|9157.59|9121.59|9151.69|9115.69|191
1593396300000|2020-06-29 02:05:00|9152.15|9116.15|9147.64|9111.64|9152.86|9116.86|9147.64|9111.64|70
1593396600000|2020-06-29 02:10:00|9148.34|9112.34|9149.82|9113.82|9150.14|9114.14|9146.93|9110.93|69
1593396900000|2020-06-29 02:15:00|9149.78|9113.78|9140.71|9104.71|9149.78|9113.78|9140.44|9104.44|95
1593397200000|2020-06-29 02:20:00|9140.44|9104.44|9141.79|9105.79|9142.24|9106.24|9138.98|9102.98|71
1593397500000|2020-06-29 02:25:00|9141.73|9105.73|9147.87|9111.87|9148.35|9112.35|9141.73|9105.73|110
1593397800000|2020-06-29 02:30:00|9147.99|9111.99|9141.5|9105.5|9148.03|9112.03|9141.38|9105.38|92
1593398100000|2020-06-29 02:35:00|9141.47|9105.47|9143.05|9107.05|9143.05|9107.05|9140.23|9104.23|48
1593398400000|2020-06-29 02:40:00|9143.06|9107.06|9149.2|9113.2|9149.65|9113.65|9143.06|9107.06|67
1593398700000|2020-06-29 02:45:00|9149.48|9113.48|9147.29|9111.29|9149.56|9113.56|9145.51|9109.51|56
1593399000000|2020-06-29 02:50:00|9144.9|9108.9|9139.19|9103.19|9144.93|9108.93|9139.17|9103.17|100
1593399300000|2020-06-29 02:55:00|9138.63|9102.63|9137.35|9101.35|9138.63|9102.63|9132.65|9096.65|44
1593399600000|2020-06-29 03:00:00|9137.4|9101.4|9132.25|9096.25|9137.4|9101.4|9131.85|9095.85|33
1593399900000|2020-06-29 03:05:00|9131.85|9095.85|9133.79|9097.79|9134.1|9098.1|9128.75|9092.75|46
1593400200000|2020-06-29 03:10:00|9133.77|9097.77|9129.09|9093.09|9133.83|9097.83|9128.57|9092.57|62
1593400500000|2020-06-29 03:15:00|9127.74|9091.74|9120.85|9084.85|9127.74|9091.74|9120.4|9084.4|53
1593400800000|2020-06-29 03:20:00|9118.48|9082.48|9120.02|9084.02|9120.57|9084.57|9117|9081|87
1593401100000|2020-06-29 03:25:00|9120.45|9084.45|9118.65|9082.65|9121.17|9085.17|9118.05|9082.05|61
1593401400000|2020-06-29 03:30:00|9118.37|9082.37|9122.37|9086.37|9122.38|9086.38|9117.04|9081.04|58
1593401700000|2020-06-29 03:35:00|9122.38|9086.38|9122.84|9086.84|9123.4|9087.4|9120.87|9084.87|61
1593402000000|2020-06-29 03:40:00|9122.92|9086.92|9118.1|9082.1|9123.24|9087.24|9117.73|9081.73|32
1593402300000|2020-06-29 03:45:00|9117.9|9081.9|9102.48|9066.48|9118.67|9082.67|9102.48|9066.48|144
1593402600000|2020-06-29 03:50:00|9103.09|9067.09|9113.97|9077.97|9114.95|9078.95|9101.37|9065.37|313
1593402900000|2020-06-29 03:55:00|9114.1|9078.1|9110.18|9074.18|9114.58|9078.58|9110.01|9074.01|132
1593403200000|2020-06-29 04:00:00|9109.43|9073.43|9115.55|9079.55|9116.03|9080.03|9099.42|9063.42|205
1593403500000|2020-06-29 04:05:00|9115.54|9079.54|9116.3|9080.3|9116.6|9080.6|9110.82|9074.82|191
1593403800000|2020-06-29 04:10:00|9116.25|9080.25|9116.95|9080.95|9123.06|9087.06|9114.37|9078.37|200
1593404100000|2020-06-29 04:15:00|9116.94|9080.94|9118.77|9082.77|9124.11|9088.11|9114.69|9078.69|145
1593404400000|2020-06-29 04:20:00|9118.93|9082.93|9119.92|9083.92|9121.19|9085.19|9117.94|9081.94|54
1593404700000|2020-06-29 04:25:00|9119.99|9083.99|9119.6|9083.6|9120.98|9084.98|9118.25|9082.25|120
1593405000000|2020-06-29 04:30:00|9119.21|9083.21|9113.86|9077.86|9119.7|9083.7|9113.21|9077.21|83
1593405300000|2020-06-29 04:35:00|9113.88|9077.88|9109.84|9073.84|9114.13|9078.13|9108.25|9072.25|188
1593405600000|2020-06-29 04:40:00|9109.83|9073.83|9109.88|9073.88|9110.45|9074.45|9107.38|9071.38|53
1593405900000|2020-06-29 04:45:00|9109.32|9073.32|9110.52|9074.52|9111.45|9075.45|9107.69|9071.69|103
1593406200000|2020-06-29 04:50:00|9110.54|9074.54|9127.55|9091.55|9130.8|9094.8|9110.51|9074.51|187
1593406500000|2020-06-29 04:55:00|9127.62|9091.62|9127.46|9091.46|9129.87|9093.87|9126.24|9090.24|61
1593406800000|2020-06-29 05:00:00|9127.43|9091.43|9115.56|9079.56|9127.8|9091.8|9114.98|9078.98|141
1593407100000|2020-06-29 05:05:00|9115.37|9079.37|9119.07|9083.07|9119.81|9083.81|9114.81|9078.81|46
1593407400000|2020-06-29 05:10:00|9115.92|9079.92|9122.23|9086.23|9122.24|9086.24|9115.21|9079.21|53
1593407700000|2020-06-29 05:15:00|9122.58|9086.58|9126.79|9090.79|9128.17|9092.17|9122.58|9086.58|75
1593408000000|2020-06-29 05:20:00|9126.78|9090.78|9128.67|9092.67|9128.67|9092.67|9123.59|9087.59|69
1593408300000|2020-06-29 05:25:00|9128.92|9092.92|9131.32|9095.32|9132.2|9096.2|9126.26|9090.26|54
1593408600000|2020-06-29 05:30:00|9131.29|9095.29|9129.59|9093.59|9132.33|9096.33|9128.75|9092.75|81
1593408900000|2020-06-29 05:35:00|9129.63|9093.63|9134.16|9098.16|9134.16|9098.16|9129.13|9093.13|47
1593409200000|2020-06-29 05:40:00|9133.85|9097.85|9135.19|9099.19|9138.2|9102.2|9133.85|9097.85|57
1593409500000|2020-06-29 05:45:00|9134.38|9098.38|9130.73|9094.73|9134.38|9098.38|9129.5|9093.5|76
1593409800000|2020-06-29 05:50:00|9130.72|9094.72|9128.8|9092.8|9131.5|9095.5|9128.02|9092.02|33
1593410100000|2020-06-29 05:55:00|9128.79|9092.79|9125.62|9089.62|9128.79|9092.79|9125.26|9089.26|33
1593410400000|2020-06-29 06:00:00|9125.2|9089.2|9119.69|9083.69|9125.37|9089.37|9119.69|9083.69|47
1593410700000|2020-06-29 06:05:00|9120.15|9084.15|9120.05|9084.05|9120.15|9084.15|9120.05|9084.05|2
1593411000000|2020-06-29 06:10:00|9119.05|9083.05|9117.91|9081.91|9119.79|9083.79|9116.88|9080.88|51
1593411300000|2020-06-29 06:15:00|9117.88|9081.88|9117.82|9081.82|9119.28|9083.28|9115.87|9079.87|52
1593411600000|2020-06-29 06:20:00|9117.35|9081.35|9117.54|9081.54|9119.26|9083.26|9117.12|9081.12|47
1593411900000|2020-06-29 06:25:00|9117.55|9081.55|9121.72|9085.72|9122.16|9086.16|9117.45|9081.45|97
1593412200000|2020-06-29 06:30:00|9121.53|9085.53|9118.38|9082.38|9122.3|9086.3|9117.6|9081.6|130
1593412500000|2020-06-29 06:35:00|9118.51|9082.51|9113.1|9077.1|9118.77|9082.77|9111.45|9075.45|155
1593412800000|2020-06-29 06:40:00|9112.71|9076.71|9112.71|9076.71|9113.68|9077.68|9107.59|9071.59|60
1593413100000|2020-06-29 06:45:00|9112.7|9076.7|9105.55|9069.55|9113.04|9077.04|9096.89|9060.89|236
1593413400000|2020-06-29 06:50:00|9105.93|9069.93|9102.55|9066.55|9109.85|9073.85|9098.49|9062.49|104
1593413700000|2020-06-29 06:55:00|9101.98|9065.98|9095.09|9059.09|9101.98|9065.98|9094.21|9058.21|78
1593414000000|2020-06-29 07:00:00|9095.37|9059.37|9083.7|9047.7|9096.13|9060.13|9079.6|9043.6|178
1593414300000|2020-06-29 07:05:00|9083.85|9047.85|9088.42|9052.42|9093.03|9057.03|9083.77|9047.77|162
1593414600000|2020-06-29 07:10:00|9088.43|9052.43|9101.24|9065.24|9103.02|9067.02|9085.8|9049.8|205
1593414900000|2020-06-29 07:15:00|9101.47|9065.47|9104.95|9068.95|9110.73|9074.73|9098.14|9062.14|317
1593415200000|2020-06-29 07:20:00|9104.91|9068.91|9111.22|9075.22|9111.52|9075.52|9104.42|9068.42|115
1593415500000|2020-06-29 07:25:00|9111.24|9075.24|9106.22|9070.22|9111.51|9075.51|9106.18|9070.18|96
1593415800000|2020-06-29 07:30:00|9106.13|9070.13|9108.95|9072.95|9111.35|9075.35|9105.81|9069.81|99
1593416100000|2020-06-29 07:35:00|9108.76|9072.76|9112.71|9076.71|9113.34|9077.34|9107.08|9071.08|69
1593416400000|2020-06-29 07:40:00|9112.31|9076.31|9109.11|9073.11|9117.32|9081.32|9107.05|9071.05|243
1593416700000|2020-06-29 07:45:00|9109.1|9073.1|9106.33|9070.33|9110.2|9074.2|9106.17|9070.17|139
1593417000000|2020-06-29 07:50:00|9106.53|9070.53|9107.23|9071.23|9113.48|9077.48|9106.05|9070.05|78
1593417300000|2020-06-29 07:55:00|9106.48|9070.48|9102.92|9066.92|9106.98|9070.98|9101.8|9065.8|72
1593417600000|2020-06-29 08:00:00|9101.99|9065.99|9091.63|9055.63|9102.18|9066.18|9091.63|9055.63|109
1593417900000|2020-06-29 08:05:00|9091.5|9055.5|9094.18|9058.18|9094.18|9058.18|9090.67|9054.67|47
1593418200000|2020-06-29 08:10:00|9094.05|9058.05|9094.05|9058.05|9097.6|9061.6|9093.05|9057.05|34
1593418500000|2020-06-29 08:15:00|9094.01|9058.01|9087.11|9051.11|9094.73|9058.73|9079.38|9043.38|119
1593418800000|2020-06-29 08:20:00|9087.13|9051.13|9082.45|9046.45|9087.13|9051.13|9076.78|9040.78|290
1593419100000|2020-06-29 08:25:00|9082.42|9046.42|9086.96|9050.96|9087.94|9051.94|9077.32|9041.32|134
1593419400000|2020-06-29 08:30:00|9087.03|9051.03|9086.13|9050.13|9087.08|9051.08|9082.65|9046.65|114
1593419700000|2020-06-29 08:35:00|9086.12|9050.12|9080.63|9044.63|9086.57|9050.57|9078.49|9042.49|92
1593420000000|2020-06-29 08:40:00|9080.95|9044.95|9090.33|9054.33|9092.3|9056.3|9080.63|9044.63|153
1593420300000|2020-06-29 08:45:00|9090.4|9054.4|9093.55|9057.55|9094.52|9058.52|9087.63|9051.63|108
1593420600000|2020-06-29 08:50:00|9093.7|9057.7|9095.72|9059.72|9097.62|9061.62|9093.55|9057.55|83
1593420900000|2020-06-29 08:55:00|9096.32|9060.32|9100.69|9064.69|9100.69|9064.69|9094.88|9058.88|72
1593421200000|2020-06-29 09:00:00|9100.68|9064.68|9102.78|9066.78|9104.06|9068.06|9099.5|9063.5|111
1593421500000|2020-06-29 09:05:00|9103.41|9067.41|9102.5|9066.5|9104.59|9068.59|9101.93|9065.93|91
1593421800000|2020-06-29 09:10:00|9100.45|9064.45|9100.86|9064.86|9104.55|9068.55|9098.45|9062.45|122
1593422100000|2020-06-29 09:15:00|9100.69|9064.69|9097.57|9061.57|9100.69|9064.69|9096.58|9060.58|105
1593422400000|2020-06-29 09:20:00|9097.28|9061.28|9096.42|9060.42|9097.57|9061.57|9096.08|9060.08|56
1593422700000|2020-06-29 09:25:00|9096.03|9060.03|9109.73|9073.73|9109.74|9073.74|9096.03|9060.03|80
1593423000000|2020-06-29 09:30:00|9109.78|9073.78|9111.7|9075.7|9113.13|9077.13|9107.49|9071.49|112
1593423300000|2020-06-29 09:35:00|9111.64|9075.64|9114.86|9078.86|9115.33|9079.33|9111.28|9075.28|40
1593423600000|2020-06-29 09:40:00|9114.21|9078.21|9139.11|9103.11|9143.12|9107.12|9114.21|9078.21|287
1593423900000|2020-06-29 09:45:00|9139.16|9103.16|9131.38|9095.38|9141.91|9105.91|9130.83|9094.83|133
1593424200000|2020-06-29 09:50:00|9131.44|9095.44|9143.24|9107.24|9144.9|9108.9|9131.44|9095.44|127
1593424500000|2020-06-29 09:55:00|9143.27|9107.27|9147.02|9111.02|9148.64|9112.64|9143.27|9107.27|171
1593424800000|2020-06-29 10:00:00|9147.05|9111.05|9133.71|9097.71|9149.2|9113.2|9133.63|9097.63|126
1593425100000|2020-06-29 10:05:00|9134.04|9098.04|9133.55|9097.55|9134.94|9098.94|9132.2|9096.2|39
1593425400000|2020-06-29 10:10:00|9133.31|9097.31|9129.45|9093.45|9133.7|9097.7|9128.95|9092.95|44
1593425700000|2020-06-29 10:15:00|9129.29|9093.29|9132.71|9096.71|9132.83|9096.83|9129.23|9093.23|40
1593426000000|2020-06-29 10:20:00|9132.54|9096.54|9131.99|9095.99|9132.95|9096.95|9131.87|9095.87|25
1593426300000|2020-06-29 10:25:00|9130.5|9094.5|9130.95|9094.95|9131.37|9095.37|9129.63|9093.63|27
1593426600000|2020-06-29 10:30:00|9128.85|9092.85|9129|9093|9129|9093|9128.8|9092.8|5
1593426900000|2020-06-29 10:35:00|9128.7|9092.7|9117.04|9081.04|9130.95|9094.95|9116.13|9080.13|51
1593427200000|2020-06-29 10:40:00|9117.06|9081.06|9116.65|9080.65|9117.06|9081.06|9116.13|9080.13|12
1593427500000|2020-06-29 10:45:00|9116.25|9080.25|9119.63|9083.63|9119.63|9083.63|9116.25|9080.25|15
1593427800000|2020-06-29 10:50:00|9118.23|9082.23|9123.54|9087.54|9123.57|9087.57|9118.23|9082.23|30
1593428100000|2020-06-29 10:55:00|9123.48|9087.48|9123.45|9087.45|9123.55|9087.55|9123.45|9087.45|5
1593428400000|2020-06-29 11:00:00|9123.35|9087.35|9123.16|9087.16|9123.35|9087.35|9123.1|9087.1|15
1593428700000|2020-06-29 11:05:00|9118.97|9082.97|9112.5|9076.5|9118.97|9082.97|9112.5|9076.5|61
1593429000000|2020-06-29 11:10:00|9115.6|9079.6|9103.6|9067.6|9115.95|9079.95|9102.38|9066.38|48
1593429300000|2020-06-29 11:15:00|9103.65|9067.65|9108.79|9072.79|9109.32|9073.32|9101.3|9065.3|156
1593429600000|2020-06-29 11:20:00|9108.11|9072.11|9096.4|9060.4|9110.22|9074.22|9096.23|9060.23|176
1593429900000|2020-06-29 11:25:00|9094.88|9058.88|9096.27|9060.27|9097.15|9061.15|9091.02|9055.02|121
1593430200000|2020-06-29 11:30:00|9096.22|9060.22|9099.86|9063.86|9102.32|9066.32|9095.88|9059.88|163
1593430500000|2020-06-29 11:35:00|9099.79|9063.79|9095.14|9059.14|9100.52|9064.52|9094.7|9058.7|145
1593430800000|2020-06-29 11:40:00|9095.22|9059.22|9086.44|9050.44|9096.04|9060.04|9083.22|9047.22|190
1593431100000|2020-06-29 11:45:00|9086.36|9050.36|9098.61|9062.61|9100.44|9064.44|9082.45|9046.45|247
1593431400000|2020-06-29 11:50:00|9098.6|9062.6|9102.09|9066.09|9102.09|9066.09|9092.51|9056.51|203
1593431700000|2020-06-29 11:55:00|9101.87|9065.87|9104.58|9068.58|9105.49|9069.49|9098.48|9062.48|230
1593432000000|2020-06-29 12:00:00|9104.6|9068.6|9115.08|9079.08|9123.08|9087.08|9100.39|9064.39|421
1593432300000|2020-06-29 12:05:00|9115.04|9079.04|9104.17|9068.17|9115.04|9079.04|9103.1|9067.1|161
1593432600000|2020-06-29 12:10:00|9104.21|9068.21|9106.48|9070.48|9107.19|9071.19|9103.64|9067.64|142
1593432900000|2020-06-29 12:15:00|9106.38|9070.38|9105.87|9069.87|9110.18|9074.18|9102.39|9066.39|123
1593433200000|2020-06-29 12:20:00|9106.4|9070.4|9096.57|9060.57|9106.4|9070.4|9094.15|9058.15|126
1593433500000|2020-06-29 12:25:00|9097.04|9061.04|9097.92|9061.92|9098.47|9062.47|9096.09|9060.09|89
1593433800000|2020-06-29 12:30:00|9098.24|9062.24|9103.23|9067.23|9103.37|9067.37|9096.97|9060.97|135
1593434100000|2020-06-29 12:35:00|9103.24|9067.24|9119.24|9083.24|9126.35|9090.35|9103.08|9067.08|298
1593434400000|2020-06-29 12:40:00|9119.86|9083.86|9123.58|9087.58|9125.33|9089.33|9118.77|9082.77|295
1593434700000|2020-06-29 12:45:00|9123.51|9087.51|9120.76|9084.76|9130.84|9094.84|9120.65|9084.65|350
1593435000000|2020-06-29 12:50:00|9120.89|9084.89|9121.71|9085.71|9123.2|9087.2|9117.63|9081.63|235
1593435300000|2020-06-29 12:55:00|9122.05|9086.05|9115.99|9079.99|9124.47|9088.47|9115.99|9079.99|109
1593435600000|2020-06-29 13:00:00|9116.13|9080.13|9103.17|9067.17|9116.17|9080.17|9101.36|9065.36|113
1593435900000|2020-06-29 13:05:00|9103.7|9067.7|9099.87|9063.87|9105.51|9069.51|9099.69|9063.69|67
1593436200000|2020-06-29 13:10:00|9099.63|9063.63|9102.39|9066.39|9102.39|9066.39|9095.35|9059.35|125
1593436500000|2020-06-29 13:15:00|9102.41|9066.41|9095.11|9059.11|9107.18|9071.18|9093.53|9057.53|155
1593436800000|2020-06-29 13:20:00|9095.01|9059.01|9056.95|9020.95|9096.17|9060.17|9046.47|9010.47|357
1593437100000|2020-06-29 13:25:00|9057.87|9021.87|9055.61|9019.61|9059.83|9023.83|9055.1|9019.1|248
1593437400000|2020-06-29 13:30:00|9055.44|9019.44|9051.52|9015.52|9068.39|9032.39|9043.64|9007.64|419
1593437700000|2020-06-29 13:35:00|9051.79|9015.79|9066.21|9030.21|9067.09|9031.09|9049.7|9013.7|314
1593438000000|2020-06-29 13:40:00|9066.44|9030.44|9049.85|9013.85|9066.44|9030.44|9046.91|9010.91|359
1593438300000|2020-06-29 13:45:00|9050.65|9014.65|9051.74|9015.74|9052.26|9016.26|9038.04|9002.04|412
1593438600000|2020-06-29 13:50:00|9051.94|9015.94|9056.08|9020.08|9059.64|9023.64|9050.62|9014.62|277
1593438900000|2020-06-29 13:55:00|9056.31|9020.31|9058.49|9022.49|9063.28|9027.28|9054.44|9018.44|174
1593439200000|2020-06-29 14:00:00|9058.62|9022.62|9069.37|9033.37|9079.04|9043.04|9056.02|9020.02|296
1593439500000|2020-06-29 14:05:00|9069.36|9033.36|9065.22|9029.22|9070.52|9034.52|9061.92|9025.92|244
1593439800000|2020-06-29 14:10:00|9065.29|9029.29|9067.31|9031.31|9068.27|9032.27|9055.85|9019.85|299
1593440100000|2020-06-29 14:15:00|9068.08|9032.08|9083.05|9047.05|9083.05|9047.05|9067.63|9031.63|179
1593440400000|2020-06-29 14:20:00|9083.48|9047.48|9080.13|9044.13|9084.95|9048.95|9079.58|9043.58|65
1593440700000|2020-06-29 14:25:00|9080.29|9044.29|9078.64|9042.64|9084.03|9048.03|9078.61|9042.61|99
1593441000000|2020-06-29 14:30:00|9078.63|9042.63|9077|9041|9078.73|9042.73|9074.02|9038.02|71
1593441300000|2020-06-29 14:35:00|9076.99|9040.99|9092.43|9056.43|9092.43|9056.43|9072.69|9036.69|245
1593441600000|2020-06-29 14:40:00|9092.42|9056.42|9096.61|9060.61|9099.24|9063.24|9090.69|9054.69|184
1593441900000|2020-06-29 14:45:00|9096.57|9060.57|9086.66|9050.66|9096.57|9060.57|9085.81|9049.81|196
1593442200000|2020-06-29 14:50:00|9086.69|9050.69|9091.4|9055.4|9095.67|9059.67|9086.64|9050.64|190
1593442500000|2020-06-29 14:55:00|9091.39|9055.39|9079.92|9043.92|9091.4|9055.4|9079.31|9043.31|160
1593442800000|2020-06-29 15:00:00|9079.82|9043.82|9079.51|9043.51|9085|9049|9077.84|9041.84|170
1593443100000|2020-06-29 15:05:00|9078.13|9042.13|9080.58|9044.58|9082.69|9046.69|9077.19|9041.19|111
1593443400000|2020-06-29 15:10:00|9080.39|9044.39|9078.23|9042.23|9084.81|9048.81|9076.94|9040.94|136
1593443700000|2020-06-29 15:15:00|9078.79|9042.79|9086.75|9050.75|9088.18|9052.18|9078.21|9042.21|264
1593444000000|2020-06-29 15:20:00|9086.86|9050.86|9095.71|9059.71|9097.3|9061.3|9085.86|9049.86|134
1593444300000|2020-06-29 15:25:00|9096.16|9060.16|9095.73|9059.73|9098.21|9062.21|9095.63|9059.63|13
1593444600000|2020-06-29 15:30:00|9095.63|9059.63|9095.28|9059.28|9097.83|9061.83|9095.23|9059.23|28
1593444900000|2020-06-29 15:35:00|9095.27|9059.27|9094.75|9058.75|9095.27|9059.27|9094.75|9058.75|3
1593445200000|2020-06-29 15:40:00|9096.87|9060.87|9136.23|9100.23|9138.45|9102.45|9095.3|9059.3|309
1593445500000|2020-06-29 15:45:00|9136.24|9100.24|9125.89|9089.89|9136.24|9100.24|9125.33|9089.33|267
1593445800000|2020-06-29 15:50:00|9126.97|9090.97|9132.39|9096.39|9132.39|9096.39|9124.21|9088.21|171
1593446100000|2020-06-29 15:55:00|9132.72|9096.72|9140.13|9104.13|9150.4|9114.4|9132.59|9096.59|288
1593446400000|2020-06-29 16:00:00|9140.02|9104.02|9135.19|9099.19|9140.29|9104.29|9129.06|9093.06|213
1593446700000|2020-06-29 16:05:00|9139.84|9103.84|9155.06|9119.06|9155.71|9119.71|9138.14|9102.14|270
1593447000000|2020-06-29 16:10:00|9157|9121|9142.65|9106.65|9170.54|9134.54|9142.65|9106.65|131
1593447300000|2020-06-29 16:15:00|9140.7|9104.7|9143.73|9107.73|9143.73|9107.73|9139.35|9103.35|47
1593447600000|2020-06-29 16:20:00|9142.9|9106.9|9138.85|9102.85|9144.41|9108.41|9138.85|9102.85|27
1593447900000|2020-06-29 16:25:00|9137.25|9101.25|9128.94|9092.94|9138.12|9102.12|9128.05|9092.05|73
1593448200000|2020-06-29 16:30:00|9128.52|9092.52|9128.4|9092.4|9135.03|9099.03|9127.65|9091.65|223
1593448500000|2020-06-29 16:35:00|9128.63|9092.63|9136.26|9100.26|9136.26|9100.26|9128.3|9092.3|89
1593448800000|2020-06-29 16:40:00|9137.4|9101.4|9127.65|9091.65|9139.4|9103.4|9127.65|9091.65|90
1593449100000|2020-06-29 16:45:00|9119.5|9083.5|9119.06|9083.06|9119.57|9083.57|9113.55|9077.55|79
1593449400000|2020-06-29 16:50:00|9119.83|9083.83|9119|9083|9120.36|9084.36|9116.59|9080.59|147
1593449700000|2020-06-29 16:55:00|9119.05|9083.05|9130.61|9094.61|9130.61|9094.61|9119.05|9083.05|145
1593450000000|2020-06-29 17:00:00|9130.73|9094.73|9128.95|9092.95|9133.55|9097.55|9128.95|9092.95|135
1593450300000|2020-06-29 17:05:00|9124.91|9088.91|9122.39|9086.39|9127.51|9091.51|9122.39|9086.39|157
1593450600000|2020-06-29 17:10:00|9122.34|9086.34|9132.33|9096.33|9132.99|9096.99|9121.68|9085.68|194
1593450900000|2020-06-29 17:15:00|9133|9097|9147.5|9111.5|9148.76|9112.76|9131.68|9095.68|272
1593451200000|2020-06-29 17:20:00|9147.59|9111.59|9147.04|9111.04|9148.22|9112.22|9145.48|9109.48|136
1593451500000|2020-06-29 17:25:00|9147.14|9111.14|9163.18|9127.18|9163.19|9127.19|9145.28|9109.28|131
1593451800000|2020-06-29 17:30:00|9163.23|9127.23|9151.8|9115.8|9164.28|9128.28|9144.64|9108.64|147
1593452100000|2020-06-29 17:35:00|9151.75|9115.75|9153.39|9117.39|9154.5|9118.5|9151.75|9115.75|66
1593452400000|2020-06-29 17:40:00|9153.05|9117.05|9156.98|9120.98|9159.09|9123.09|9153.05|9117.05|87
1593453000000|2020-06-29 17:50:00|9161.2|9125.2|9161.06|9125.06|9162.6|9126.6|9159.75|9123.75|120
1593453300000|2020-06-29 17:55:00|9160.74|9124.74|9173.71|9137.71|9176.14|9140.14|9159.19|9123.19|229
1593453600000|2020-06-29 18:00:00|9173.63|9137.63|9177.86|9141.86|9192|9156|9173.63|9137.63|471
1593453900000|2020-06-29 18:05:00|9177.88|9141.88|9167.33|9131.33|9180.81|9144.81|9165.4|9129.4|172
1593454200000|2020-06-29 18:10:00|9167.42|9131.42|9177.53|9141.53|9177.62|9141.62|9160.22|9124.22|220
1593454500000|2020-06-29 18:15:00|9177.62|9141.62|9164.85|9128.85|9181.15|9145.15|9163.35|9127.35|185
1593454800000|2020-06-29 18:20:00|9164.87|9128.87|9165.34|9129.34|9165.94|9129.94|9162.11|9126.11|153
1593455100000|2020-06-29 18:25:00|9165.31|9129.31|9165.72|9129.72|9166.79|9130.79|9164.18|9128.18|99
1593455400000|2020-06-29 18:30:00|9165.74|9129.74|9165.64|9129.64|9168.51|9132.51|9164.63|9128.63|101
1593455700000|2020-06-29 18:35:00|9165.71|9129.71|9166.27|9130.27|9166.84|9130.84|9165.64|9129.64|64
1593456000000|2020-06-29 18:40:00|9166.35|9130.35|9168.2|9132.2|9168.23|9132.23|9165.93|9129.93|36
1593456300000|2020-06-29 18:45:00|9168.4|9132.4|9162.91|9126.91|9169.99|9133.99|9158.57|9122.57|54
1593456600000|2020-06-29 18:50:00|9162.89|9126.89|9154.98|9118.98|9165.05|9129.05|9152.18|9116.18|79
1593456900000|2020-06-29 18:55:00|9155|9119|9159.53|9123.53|9159.67|9123.67|9154.9|9118.9|100
1593457200000|2020-06-29 19:00:00|9159.48|9123.48|9162.13|9126.13|9166.14|9130.14|9158.7|9122.7|48
1593457500000|2020-06-29 19:05:00|9161.93|9125.93|9152.46|9116.46|9161.93|9125.93|9152.37|9116.37|62
1593457800000|2020-06-29 19:10:00|9152.51|9116.51|9153.68|9117.68|9154.77|9118.77|9151.43|9115.43|65
1593458100000|2020-06-29 19:15:00|9153.66|9117.66|9150.93|9114.93|9155.95|9119.95|9150.13|9114.13|194
1593458400000|2020-06-29 19:20:00|9150.92|9114.92|9153.25|9117.25|9155.64|9119.64|9149.38|9113.38|181
1593458700000|2020-06-29 19:25:00|9153.58|9117.58|9156.03|9120.03|9156.28|9120.28|9152.5|9116.5|71
1593459000000|2020-06-29 19:30:00|9156.07|9120.07|9166.38|9130.38|9166.39|9130.39|9156.04|9120.04|207
1593459300000|2020-06-29 19:35:00|9166.37|9130.37|9167.85|9131.85|9169.42|9133.42|9164.28|9128.28|144
1593459600000|2020-06-29 19:40:00|9167.84|9131.84|9167.42|9131.42|9169.45|9133.45|9167.3|9131.3|143
1593459900000|2020-06-29 19:45:00|9167.62|9131.62|9171.72|9135.72|9171.72|9135.72|9167.41|9131.41|108
1593460200000|2020-06-29 19:50:00|9171.74|9135.74|9172.8|9136.8|9175.12|9139.12|9171.28|9135.28|117
1593460500000|2020-06-29 19:55:00|9172.6|9136.6|9172.54|9136.54|9173.75|9137.75|9171.31|9135.31|110
1593460800000|2020-06-29 20:00:00|9172.58|9136.58|9182.14|9146.14|9183.22|9147.22|9172.58|9136.58|295
1593461100000|2020-06-29 20:05:00|9182.15|9146.15|9181.63|9145.63|9188.19|9152.19|9180.95|9144.95|166
1593461400000|2020-06-29 20:10:00|9181.62|9145.62|9178.11|9142.11|9181.65|9145.65|9176.98|9140.98|180
1593461700000|2020-06-29 20:15:00|9176.07|9140.07|9173.95|9137.95|9178.55|9142.55|9173.87|9137.87|95
1593462000000|2020-06-29 20:20:00|9173.94|9137.94|9173.76|9137.76|9178.12|9142.12|9171.33|9135.33|196
1593462300000|2020-06-29 20:25:00|9173.51|9137.51|9171.24|9135.24|9173.87|9137.87|9165.88|9129.88|188
1593462600000|2020-06-29 20:30:00|9171.23|9135.23|9171.65|9135.65|9174.7|9138.7|9170.83|9134.83|165
1593462900000|2020-06-29 20:35:00|9171.6|9135.6|9177.54|9141.54|9178.85|9142.85|9170.38|9134.38|216
1593463200000|2020-06-29 20:40:00|9177.55|9141.55|9185.48|9149.48|9185.87|9149.87|9177.55|9141.55|198
1593463500000|2020-06-29 20:45:00|9185.52|9149.52|9209.91|9173.91|9211.95|9175.95|9185.52|9149.52|332
1593463800000|2020-06-29 20:50:00|9208.87|9172.87|9194.93|9158.93|9209.29|9173.29|9194.93|9158.93|300
1593464100000|2020-06-29 20:55:00|9195.37|9159.37|9199.64|9163.64|9199.64|9163.64|9193.61|9157.61|186
1593464400000|2020-06-29 21:00:00|9199.76|9163.76|9224.02|9188.02|9241.11|9205.11|9199.49|9163.49|591
1593464700000|2020-06-29 21:05:00|9223.44|9187.44|9226.15|9190.15|9226.64|9190.64|9215.28|9179.28|365
1593465000000|2020-06-29 21:10:00|9226.73|9190.73|9237.93|9201.93|9238.39|9202.39|9226.29|9190.29|272
1593465300000|2020-06-29 21:15:00|9237.94|9201.94|9233.34|9197.34|9250.12|9214.12|9232.5|9196.5|387
1593465600000|2020-06-29 21:20:00|9233.62|9197.62|9228.34|9192.34|9234.47|9198.47|9228.32|9192.32|178
1593465900000|2020-06-29 21:25:00|9228.32|9192.32|9225.09|9189.09|9229.32|9193.32|9224.95|9188.95|76
1593466200000|2020-06-29 21:30:00|9225.13|9189.13|9248.98|9212.98|9248.98|9212.98|9225.13|9189.13|325
1593466500000|2020-06-29 21:35:00|9248.85|9212.85|9244.39|9208.39|9248.98|9212.98|9242.66|9206.66|213
1593466800000|2020-06-29 21:40:00|9244.46|9208.46|9231.05|9195.05|9246.38|9210.38|9230.89|9194.89|252
1593467100000|2020-06-29 21:45:00|9230.97|9194.97|9236.32|9200.32|9236.56|9200.56|9229.01|9193.01|185
1593467400000|2020-06-29 21:50:00|9236.49|9200.49|9233.75|9197.75|9237.45|9201.45|9232.64|9196.64|123
1593467700000|2020-06-29 21:55:00|9234.01|9198.01|9229.11|9193.11|9234.53|9198.53|9228.66|9192.66|142
1593468000000|2020-06-29 22:00:00|9229.74|9193.74|9247.24|9211.24|9251.51|9215.51|9229.73|9193.73|421
1593468300000|2020-06-29 22:05:00|9247.23|9211.23|9244.64|9208.64|9248.46|9212.46|9243.48|9207.48|242
1593468600000|2020-06-29 22:10:00|9244.43|9208.43|9244.66|9208.66|9246.73|9210.73|9243.94|9207.94|205
1593468900000|2020-06-29 22:15:00|9244.35|9208.35|9228.39|9192.39|9248.61|9212.61|9224.46|9188.46|423
1593469200000|2020-06-29 22:20:00|9227.88|9191.88|9228.56|9192.56|9243.14|9207.14|9225.63|9189.63|378
1593469500000|2020-06-29 22:25:00|9227.91|9191.91|9215.74|9179.74|9230.78|9194.78|9215.73|9179.73|300
1593469800000|2020-06-29 22:30:00|9215.72|9179.72|9221.78|9185.78|9224.67|9188.67|9215.54|9179.54|269
1593470100000|2020-06-29 22:35:00|9221.74|9185.74|9224.1|9188.1|9227.68|9191.68|9221.25|9185.25|236
1593470400000|2020-06-29 22:40:00|9224.09|9188.09|9204.89|9168.89|9224.09|9188.09|9198.91|9162.91|334
1593470700000|2020-06-29 22:45:00|9205.15|9169.15|9218.7|9182.7|9220.29|9184.29|9204.89|9168.89|350
1593471000000|2020-06-29 22:50:00|9218.76|9182.76|9212.29|9176.29|9219.61|9183.61|9211.96|9175.96|317
1593471300000|2020-06-29 22:55:00|9212.28|9176.28|9204.02|9168.02|9213.75|9177.75|9203.79|9167.79|179
1593471600000|2020-06-29 23:00:00|9202.75|9166.75|9208.4|9172.4|9209.72|9173.72|9202.75|9166.75|192
1593471900000|2020-06-29 23:05:00|9208.39|9172.39|9198.92|9162.92|9208.83|9172.83|9196.75|9160.75|268
1593472200000|2020-06-29 23:10:00|9198.99|9162.99|9192.85|9156.85|9198.99|9162.99|9188.47|9152.47|261
1593472500000|2020-06-29 23:15:00|9192.86|9156.86|9195.93|9159.93|9198.25|9162.25|9187.04|9151.04|244
1593472800000|2020-06-29 23:20:00|9195.27|9159.27|9201.33|9165.33|9201.33|9165.33|9195.27|9159.27|81
1593473100000|2020-06-29 23:25:00|9201.35|9165.35|9198.79|9162.79|9202.33|9166.33|9198.59|9162.59|166
1593473400000|2020-06-29 23:30:00|9198.85|9162.85|9206.94|9170.94|9208.06|9172.06|9197.46|9161.46|320
1593473700000|2020-06-29 23:35:00|9206.93|9170.93|9205.96|9169.96|9206.93|9170.93|9203.33|9167.33|169
1593474000000|2020-06-29 23:40:00|9206.69|9170.69|9207.5|9171.5|9208.57|9172.57|9206.69|9170.69|52
1593474300000|2020-06-29 23:45:00|9207.99|9171.99|9204.24|9168.24|9210.87|9174.87|9204.14|9168.14|102
1593474600000|2020-06-29 23:50:00|9204.17|9168.17|9205.29|9169.29|9209.13|9173.13|9203.15|9167.15|103
1593474900000|2020-06-29 23:55:00|9205.66|9169.66|9205.04|9169.04|9207.39|9171.39|9199.7|9163.7|201
1593475200000|2020-06-30 00:00:00|9205.15|9169.15|9212.58|9176.58|9216.96|9180.96|9203.89|9167.89|264
1593475500000|2020-06-30 00:05:00|9212.59|9176.59|9217.41|9181.41|9218.1|9182.1|9212.59|9176.59|165
1593475800000|2020-06-30 00:10:00|9217.51|9181.51|9207.28|9171.28|9217.63|9181.63|9206.9|9170.9|183
1593476100000|2020-06-30 00:15:00|9207.27|9171.27|9202.68|9166.68|9208.92|9172.92|9202.59|9166.59|206
1593476400000|2020-06-30 00:20:00|9202.67|9166.67|9198.81|9162.81|9202.67|9166.67|9197.55|9161.55|233
1593476700000|2020-06-30 00:25:00|9198.83|9162.83|9193.52|9157.52|9199.07|9163.07|9190.34|9154.34|175
1593477000000|2020-06-30 00:30:00|9193.5|9157.5|9188.92|9152.92|9193.5|9157.5|9187.63|9151.63|217
1593477300000|2020-06-30 00:35:00|9188.43|9152.43|9189.7|9153.7|9194.47|9158.47|9188.03|9152.03|183
1593477600000|2020-06-30 00:40:00|9189.71|9153.71|9193.42|9157.42|9194.18|9158.18|9189.71|9153.71|212
1593477900000|2020-06-30 00:45:00|9193.43|9157.43|9194.24|9158.24|9199.6|9163.6|9193.43|9157.43|92
1593478200000|2020-06-30 00:50:00|9194.26|9158.26|9195.49|9159.49|9198.8|9162.8|9191.04|9155.04|211
1593478500000|2020-06-30 00:55:00|9195.66|9159.66|9193.47|9157.47|9198.67|9162.67|9193.47|9157.47|24
1593478800000|2020-06-30 01:00:00|9193.46|9157.46|9191.52|9155.52|9195.57|9159.57|9189.95|9153.95|190
1593479100000|2020-06-30 01:05:00|9191.31|9155.31|9176.74|9140.74|9191.32|9155.32|9176.74|9140.74|138
1593479400000|2020-06-30 01:10:00|9176.93|9140.93|9179.37|9143.37|9180.02|9144.02|9175.07|9139.07|204
1593479700000|2020-06-30 01:15:00|9179.67|9143.67|9185.1|9149.1|9185.1|9149.1|9179.61|9143.61|193
1593480000000|2020-06-30 01:20:00|9184.98|9148.98|9186.78|9150.78|9187.11|9151.11|9182.72|9146.72|117
1593480300000|2020-06-30 01:25:00|9186.79|9150.79|9185.69|9149.69|9187.39|9151.39|9184.36|9148.36|76
1593480600000|2020-06-30 01:30:00|9185.66|9149.66|9190.51|9154.51|9191.63|9155.63|9183.98|9147.98|171
1593480900000|2020-06-30 01:35:00|9190.59|9154.59|9217.49|9181.49|9217.57|9181.57|9189.63|9153.63|112
1593481200000|2020-06-30 01:40:00|9217.57|9181.57|9204.82|9168.82|9217.57|9181.57|9204.38|9168.38|244
1593481500000|2020-06-30 01:45:00|9204.83|9168.83|9208.93|9172.93|9209.26|9173.26|9203.5|9167.5|86
1593481800000|2020-06-30 01:50:00|9208.98|9172.98|9209.9|9173.9|9214.17|9178.17|9208.88|9172.88|167
1593482100000|2020-06-30 01:55:00|9210.26|9174.26|9216.83|9180.83|9217.01|9181.01|9209.9|9173.9|163
1593482400000|2020-06-30 02:00:00|9216.74|9180.74|9213.7|9177.7|9217.63|9181.63|9213.54|9177.54|103
1593482700000|2020-06-30 02:05:00|9213.69|9177.69|9206.7|9170.7|9213.69|9177.69|9203.44|9167.44|113
1593483000000|2020-06-30 02:10:00|9207.16|9171.16|9197.04|9161.04|9207.16|9171.16|9196.68|9160.68|140
1593483300000|2020-06-30 02:15:00|9196.98|9160.98|9197.05|9161.05|9197.89|9161.89|9194.21|9158.21|121
1593483600000|2020-06-30 02:20:00|9196.45|9160.45|9196.64|9160.64|9197.51|9161.51|9193.38|9157.38|155
1593483900000|2020-06-30 02:25:00|9193.37|9157.37|9197.19|9161.19|9197.27|9161.27|9193.37|9157.37|31
1593484200000|2020-06-30 02:30:00|9196.83|9160.83|9194.82|9158.82|9197.19|9161.19|9194.7|9158.7|28
1593484500000|2020-06-30 02:35:00|9194.7|9158.7|9195.18|9159.18|9196.57|9160.57|9194.35|9158.35|82
1593484800000|2020-06-30 02:40:00|9195.27|9159.27|9192.64|9156.64|9196.57|9160.57|9192.63|9156.63|114
1593485100000|2020-06-30 02:45:00|9192.82|9156.82|9192.83|9156.83|9192.83|9156.83|9192.29|9156.29|4
1593485400000|2020-06-30 02:50:00|9192.82|9156.82|9196.03|9160.03|9196.03|9160.03|9191.53|9155.53|75
1593485700000|2020-06-30 02:55:00|9195.07|9159.07|9199.35|9163.35|9199.42|9163.42|9195.07|9159.07|120
1593486000000|2020-06-30 03:00:00|9199.36|9163.36|9199.12|9163.12|9199.42|9163.42|9196.43|9160.43|21
1593486300000|2020-06-30 03:05:00|9199.19|9163.19|9195.17|9159.17|9199.19|9163.19|9193.28|9157.28|72
1593486600000|2020-06-30 03:10:00|9195.16|9159.16|9188.36|9152.36|9195.16|9159.16|9188.26|9152.26|192
1593486900000|2020-06-30 03:15:00|9188.28|9152.28|9185.69|9149.69|9189.13|9153.13|9184.36|9148.36|129
1593487200000|2020-06-30 03:20:00|9185.61|9149.61|9187.44|9151.44|9187.44|9151.44|9183.61|9147.61|126
1593487500000|2020-06-30 03:25:00|9187.45|9151.45|9185.02|9149.02|9189.44|9153.44|9182.08|9146.08|188
1593487800000|2020-06-30 03:30:00|9185.01|9149.01|9186.34|9150.34|9186.9|9150.9|9183.51|9147.51|105
1593488100000|2020-06-30 03:35:00|9186.35|9150.35|9193.04|9157.04|9193.04|9157.04|9185.69|9149.69|133
1593488400000|2020-06-30 03:40:00|9193.08|9157.08|9191.13|9155.13|9193.86|9157.86|9191.13|9155.13|113
1593488700000|2020-06-30 03:45:00|9191.12|9155.12|9190.21|9154.21|9192.41|9156.41|9189.88|9153.88|196
1593489000000|2020-06-30 03:50:00|9190.54|9154.54|9186.89|9150.89|9190.54|9154.54|9185.37|9149.37|72
1593489300000|2020-06-30 03:55:00|9186.77|9150.77|9179.56|9143.56|9187.13|9151.13|9178.65|9142.65|110
1593489600000|2020-06-30 04:00:00|9179.55|9143.55|9180.52|9144.52|9180.69|9144.69|9179.24|9143.24|41
1593489900000|2020-06-30 04:05:00|9180.95|9144.95|9180.93|9144.93|9184.25|9148.25|9180.75|9144.75|113
1593490200000|2020-06-30 04:10:00|9181.29|9145.29|9186.82|9150.82|9189|9153|9180.63|9144.63|180
1593490500000|2020-06-30 04:15:00|9187.51|9151.51|9187.83|9151.83|9189.8|9153.8|9187.18|9151.18|152
1593490800000|2020-06-30 04:20:00|9187.86|9151.86|9186.37|9150.37|9188.39|9152.39|9186.37|9150.37|33
1593491100000|2020-06-30 04:25:00|9186.63|9150.63|9189.62|9153.62|9191.31|9155.31|9186.5|9150.5|33
1593491400000|2020-06-30 04:30:00|9191.1|9155.1|9190.82|9154.82|9193.39|9157.39|9190.82|9154.82|95
1593491700000|2020-06-30 04:35:00|9190.95|9154.95|9184.55|9148.55|9191|9155|9184.38|9148.38|186
1593492000000|2020-06-30 04:40:00|9184.57|9148.57|9183.16|9147.16|9185.87|9149.87|9183.16|9147.16|87
1593492300000|2020-06-30 04:45:00|9183.54|9147.54|9184.16|9148.16|9186.57|9150.57|9183.21|9147.21|135
1593492600000|2020-06-30 04:50:00|9184.21|9148.21|9182.18|9146.18|9184.21|9148.21|9181.13|9145.13|135
1593492900000|2020-06-30 04:55:00|9182.17|9146.17|9177.49|9141.49|9185.95|9149.95|9177.16|9141.16|188
1593493200000|2020-06-30 05:00:00|9177.51|9141.51|9179.78|9143.78|9179.89|9143.89|9173.83|9137.83|173
1593493500000|2020-06-30 05:05:00|9179.77|9143.77|9178.08|9142.08|9181.69|9145.69|9177.03|9141.03|231
1593493800000|2020-06-30 05:10:00|9178.1|9142.1|9175.52|9139.52|9179.18|9143.18|9174.35|9138.35|217
1593494100000|2020-06-30 05:15:00|9175.45|9139.45|9161.95|9125.95|9175.52|9139.52|9157.23|9121.23|313
1593494400000|2020-06-30 05:20:00|9161.85|9125.85|9161.68|9125.68|9162.44|9126.44|9157.27|9121.27|155
1593494700000|2020-06-30 05:25:00|9160.7|9124.7|9163.67|9127.67|9164|9128|9160.7|9124.7|73
1593495000000|2020-06-30 05:30:00|9163.6|9127.6|9160.54|9124.54|9163.6|9127.6|9156.34|9120.34|89
1593495300000|2020-06-30 05:35:00|9160.52|9124.52|9163.41|9127.41|9168.26|9132.26|9160.52|9124.52|156
1593495600000|2020-06-30 05:40:00|9163.99|9127.99|9156.97|9120.97|9163.99|9127.99|9156.19|9120.19|63
1593495900000|2020-06-30 05:45:00|9156.96|9120.96|9161.55|9125.55|9162.55|9126.55|9152.97|9116.97|251
1593496200000|2020-06-30 05:50:00|9161.57|9125.57|9154.97|9118.97|9162.85|9126.85|9154.63|9118.63|238
1593496500000|2020-06-30 05:55:00|9155|9119|9142.65|9106.65|9155|9119|9141.01|9105.01|131
1593496800000|2020-06-30 06:00:00|9142.48|9106.48|9147.73|9111.73|9150.77|9114.77|9139.67|9103.67|233
1593497100000|2020-06-30 06:05:00|9147.71|9111.71|9150.85|9114.85|9152.82|9116.82|9146.75|9110.75|132
1593497400000|2020-06-30 06:10:00|9150.98|9114.98|9152.66|9116.66|9153.65|9117.65|9149.37|9113.37|152
1593497700000|2020-06-30 06:15:00|9152.05|9116.05|9138.02|9102.02|9152.1|9116.1|9135.64|9099.64|161
1593498000000|2020-06-30 06:20:00|9137.74|9101.74|9136.42|9100.42|9137.74|9101.74|9132.15|9096.15|107
1593498300000|2020-06-30 06:25:00|9136.55|9100.55|9139.06|9103.06|9143.62|9107.62|9135.61|9099.61|166
1593498600000|2020-06-30 06:30:00|9138.98|9102.98|9143.83|9107.83|9143.83|9107.83|9134.22|9098.22|110
1593498900000|2020-06-30 06:35:00|9144.09|9108.09|9157.68|9121.68|9158.71|9122.71|9143.67|9107.67|177
1593499200000|2020-06-30 06:40:00|9157.77|9121.77|9152.98|9116.98|9157.77|9121.77|9151.99|9115.99|75
1593499500000|2020-06-30 06:45:00|9152.97|9116.97|9160.24|9124.24|9161|9125|9152.5|9116.5|133
1593499800000|2020-06-30 06:50:00|9159.74|9123.74|9163.76|9127.76|9166.37|9130.37|9158.47|9122.47|112
1593500100000|2020-06-30 06:55:00|9163.78|9127.78|9163.62|9127.62|9166.25|9130.25|9162.13|9126.13|90
1593500400000|2020-06-30 07:00:00|9163.63|9127.63|9158.33|9122.33|9169.52|9133.52|9156.99|9120.99|118
1593500700000|2020-06-30 07:05:00|9158.34|9122.34|9156.98|9120.98|9159.08|9123.08|9155.4|9119.4|109
1593501000000|2020-06-30 07:10:00|9156.99|9120.99|9153.64|9117.64|9156.99|9120.99|9153.05|9117.05|79
1593501300000|2020-06-30 07:15:00|9153.65|9117.65|9156.47|9120.47|9156.63|9120.63|9153.05|9117.05|35
1593501600000|2020-06-30 07:20:00|9156.5|9120.5|9154.7|9118.7|9156.63|9120.63|9154.38|9118.38|29
1593501900000|2020-06-30 07:25:00|9154.71|9118.71|9157.2|9121.2|9159.64|9123.64|9154.65|9118.65|55
1593502200000|2020-06-30 07:30:00|9156.75|9120.75|9152.39|9116.39|9156.95|9120.95|9151.13|9115.13|74
1593502500000|2020-06-30 07:35:00|9152.57|9116.57|9149.52|9113.52|9152.57|9116.57|9147.95|9111.95|25
1593502800000|2020-06-30 07:40:00|9149.12|9113.12|9148.48|9112.48|9151.13|9115.13|9148.23|9112.23|23
1593503100000|2020-06-30 07:45:00|9148.73|9112.73|9146.52|9110.52|9148.73|9112.73|9145.53|9109.53|68
1593503400000|2020-06-30 07:50:00|9146.64|9110.64|9153.15|9117.15|9153.35|9117.35|9146.19|9110.19|72
1593503700000|2020-06-30 07:55:00|9153.16|9117.16|9157.34|9121.34|9157.34|9121.34|9152.08|9116.08|77
1593504000000|2020-06-30 08:00:00|9156.98|9120.98|9153.57|9117.57|9156.98|9120.98|9151.54|9115.54|158
1593504300000|2020-06-30 08:05:00|9153.55|9117.55|9144.58|9108.58|9154.63|9118.63|9144.38|9108.38|152
1593504600000|2020-06-30 08:10:00|9144.57|9108.57|9137.66|9101.66|9144.58|9108.58|9137.66|9101.66|37
1593504900000|2020-06-30 08:15:00|9137.79|9101.79|9143.25|9107.25|9143.59|9107.59|9135.55|9099.55|128
1593505200000|2020-06-30 08:20:00|9143.26|9107.26|9142.83|9106.83|9144.44|9108.44|9141.88|9105.88|65
1593505500000|2020-06-30 08:25:00|9143.14|9107.14|9147.01|9111.01|9147.05|9111.05|9143.14|9107.14|46
1593505800000|2020-06-30 08:30:00|9147.03|9111.03|9157.04|9121.04|9157.39|9121.39|9147.03|9111.03|188
1593506100000|2020-06-30 08:35:00|9157.1|9121.1|9155.18|9119.18|9158.11|9122.11|9153.47|9117.47|83
1593506400000|2020-06-30 08:40:00|9154.88|9118.88|9154.41|9118.41|9155.28|9119.28|9151.05|9115.05|94
1593506700000|2020-06-30 08:45:00|9154.31|9118.31|9153.41|9117.41|9154.31|9118.31|9150.31|9114.31|64
1593507000000|2020-06-30 08:50:00|9152.72|9116.72|9149.69|9113.69|9153.13|9117.13|9149.69|9113.69|25
1593507300000|2020-06-30 08:55:00|9148.57|9112.57|9149.62|9113.62|9150.14|9114.14|9148.08|9112.08|34
1593507600000|2020-06-30 09:00:00|9149.76|9113.76|9155.27|9119.27|9155.27|9119.27|9149.35|9113.35|90
1593507900000|2020-06-30 09:05:00|9154.93|9118.93|9154.6|9118.6|9155.56|9119.56|9152.48|9116.48|81
1593508200000|2020-06-30 09:10:00|9154.69|9118.69|9153.91|9117.91|9154.69|9118.69|9152.28|9116.28|147
1593508500000|2020-06-30 09:15:00|9153.86|9117.86|9159.95|9123.95|9163.76|9127.76|9153.29|9117.29|135
1593508800000|2020-06-30 09:20:00|9163.76|9127.76|9166.36|9130.36|9167.82|9131.82|9163.59|9127.59|109
1593509100000|2020-06-30 09:25:00|9166.55|9130.55|9166.22|9130.22|9166.55|9130.55|9160.28|9124.28|204
1593509400000|2020-06-30 09:30:00|9166.02|9130.02|9176.38|9140.38|9176.87|9140.87|9164.73|9128.73|134
1593509700000|2020-06-30 09:35:00|9176.39|9140.39|9180.36|9144.36|9184.43|9148.43|9174.98|9138.98|170
1593510000000|2020-06-30 09:40:00|9180.45|9144.45|9177.79|9141.79|9185.78|9149.78|9177.35|9141.35|89
1593510300000|2020-06-30 09:45:00|9177.83|9141.83|9179.78|9143.78|9185.41|9149.41|9177.83|9141.83|179
1593510600000|2020-06-30 09:50:00|9179.52|9143.52|9179.09|9143.09|9181.83|9145.83|9178.5|9142.5|86
1593510900000|2020-06-30 09:55:00|9179.08|9143.08|9173.95|9137.95|9181.38|9145.38|9173.95|9137.95|28
1593511200000|2020-06-30 10:00:00|9174.48|9138.48|9183.14|9147.14|9186.74|9150.74|9174.48|9138.48|162
1593511500000|2020-06-30 10:05:00|9183.27|9147.27|9182.52|9146.52|9184.32|9148.32|9182.2|9146.2|28
1593511800000|2020-06-30 10:10:00|9181.95|9145.95|9181.95|9145.95|9181.95|9145.95|9181.95|9145.95|1
1593512100000|2020-06-30 10:15:00|9182.83|9146.83|9175.49|9139.49|9182.83|9146.83|9175.26|9139.26|46
1593512400000|2020-06-30 10:20:00|9175.5|9139.5|9171.41|9135.41|9175.61|9139.61|9171.24|9135.24|62
1593512700000|2020-06-30 10:25:00|9171.29|9135.29|9164.38|9128.38|9172.19|9136.19|9164.38|9128.38|62
1593513000000|2020-06-30 10:30:00|9164.41|9128.41|9167.5|9131.5|9168.24|9132.24|9163.64|9127.64|126
1593513300000|2020-06-30 10:35:00|9168.24|9132.24|9171.7|9135.7|9172.95|9136.95|9166.38|9130.38|108
1593513600000|2020-06-30 10:40:00|9173|9137|9167.41|9131.41|9173.39|9137.39|9167.41|9131.41|127
1593513900000|2020-06-30 10:45:00|9166.5|9130.5|9170.08|9134.08|9170.08|9134.08|9166.5|9130.5|56
1593514200000|2020-06-30 10:50:00|9170.09|9134.09|9171.57|9135.57|9171.57|9135.57|9168.87|9132.87|45
1593514500000|2020-06-30 10:55:00|9171.56|9135.56|9168.23|9132.23|9171.57|9135.57|9166.31|9130.31|34
1593514800000|2020-06-30 11:00:00|9168.69|9132.69|9154.31|9118.31|9168.69|9132.69|9153.52|9117.52|135
1593515100000|2020-06-30 11:05:00|9154.3|9118.3|9153.65|9117.65|9157.3|9121.3|9151.8|9115.8|133
1593515400000|2020-06-30 11:10:00|9153.44|9117.44|9154.05|9118.05|9156.63|9120.63|9152.85|9116.85|67
1593515700000|2020-06-30 11:15:00|9156.5|9120.5|9151.79|9115.79|9156.5|9120.5|9149.72|9113.72|113
1593516000000|2020-06-30 11:20:00|9151.78|9115.78|9154.25|9118.25|9154.25|9118.25|9149.18|9113.18|55
1593516300000|2020-06-30 11:25:00|9156.13|9120.13|9158.58|9122.58|9159.52|9123.52|9153.86|9117.86|54
1593516600000|2020-06-30 11:30:00|9158.57|9122.57|9167.62|9131.62|9168.21|9132.21|9156.13|9120.13|135
1593516900000|2020-06-30 11:35:00|9167.69|9131.69|9172.31|9136.31|9172.37|9136.37|9165.35|9129.35|89
1593517200000|2020-06-30 11:40:00|9172.77|9136.77|9173.86|9137.86|9176.68|9140.68|9171.76|9135.76|47
1593517500000|2020-06-30 11:45:00|9174.85|9138.85|9169.28|9133.28|9174.86|9138.86|9166.6|9130.6|116
1593517800000|2020-06-30 11:50:00|9169.4|9133.4|9166.46|9130.46|9169.5|9133.5|9166.03|9130.03|114
1593518100000|2020-06-30 11:55:00|9166.57|9130.57|9166.66|9130.66|9167.89|9131.89|9165.42|9129.42|75
1593518400000|2020-06-30 12:00:00|9166.61|9130.61|9162.35|9126.35|9166.69|9130.69|9160.16|9124.16|175
1593518700000|2020-06-30 12:05:00|9162.36|9126.36|9160.66|9124.66|9162.38|9126.38|9157|9121|91
1593519000000|2020-06-30 12:10:00|9160.7|9124.7|9159.2|9123.2|9160.7|9124.7|9157.16|9121.16|78
1593519300000|2020-06-30 12:15:00|9159.21|9123.21|9160.94|9124.94|9161.8|9125.8|9158.72|9122.72|120
1593519600000|2020-06-30 12:20:00|9160.95|9124.95|9161.22|9125.22|9162.97|9126.97|9159.57|9123.57|96
1593519900000|2020-06-30 12:25:00|9161.23|9125.23|9161.08|9125.08|9162.01|9126.01|9158.72|9122.72|83
1593520200000|2020-06-30 12:30:00|9161|9125|9139.28|9103.28|9161.01|9125.01|9137.31|9101.31|236
1593520500000|2020-06-30 12:35:00|9137.94|9101.94|9131.97|9095.97|9138.6|9102.6|9131.97|9095.97|270
1593520800000|2020-06-30 12:40:00|9132.02|9096.02|9134.35|9098.35|9135.92|9099.92|9130.68|9094.68|218
1593521100000|2020-06-30 12:45:00|9134.23|9098.23|9139.33|9103.33|9144.07|9108.07|9131.09|9095.09|280
1593521400000|2020-06-30 12:50:00|9139|9103|9137.26|9101.26|9141.34|9105.34|9137.26|9101.26|109
1593521700000|2020-06-30 12:55:00|9137.86|9101.86|9137.76|9101.76|9145.39|9109.39|9135.36|9099.36|100
1593522000000|2020-06-30 13:00:00|9137.75|9101.75|9128.62|9092.62|9137.75|9101.75|9121.79|9085.79|231
1593522300000|2020-06-30 13:05:00|9128.61|9092.61|9119.76|9083.76|9128.61|9092.61|9111.87|9075.87|295
1593522600000|2020-06-30 13:10:00|9119.44|9083.44|9091.71|9055.71|9119.44|9083.44|9083.61|9047.61|356
1593522900000|2020-06-30 13:15:00|9091.44|9055.44|9102.55|9066.55|9105.04|9069.04|9090.62|9054.62|290
1593523200000|2020-06-30 13:20:00|9102.31|9066.31|9112.3|9076.3|9112.34|9076.34|9101.32|9065.32|203
1593523500000|2020-06-30 13:25:00|9113.68|9077.68|9138.86|9102.86|9148.28|9112.28|9113.14|9077.14|467
1593523800000|2020-06-30 13:30:00|9138.61|9102.61|9149.3|9113.3|9150.61|9114.61|9134.78|9098.78|277
1593524100000|2020-06-30 13:35:00|9149.5|9113.5|9156.44|9120.44|9169.19|9133.19|9144.73|9108.73|212
1593524400000|2020-06-30 13:40:00|9156.32|9120.32|9152.12|9116.12|9156.37|9120.37|9146.06|9110.06|213
1593524700000|2020-06-30 13:45:00|9152.04|9116.04|9159.97|9123.97|9160.93|9124.93|9151.8|9115.8|154
1593525000000|2020-06-30 13:50:00|9160.27|9124.27|9151.23|9115.23|9160.31|9124.31|9151.23|9115.23|108
1593525300000|2020-06-30 13:55:00|9151.26|9115.26|9149.96|9113.96|9154.01|9118.01|9149.37|9113.37|116
1593525600000|2020-06-30 14:00:00|9149.65|9113.65|9157.58|9121.58|9159.35|9123.35|9145.22|9109.22|232
1593525900000|2020-06-30 14:05:00|9157.86|9121.86|9163.04|9127.04|9163.65|9127.65|9156.66|9120.66|105
1593526200000|2020-06-30 14:10:00|9163.03|9127.03|9162.1|9126.1|9163.21|9127.21|9161.75|9125.75|44
1593526500000|2020-06-30 14:15:00|9162.25|9126.25|9160.8|9124.8|9162.75|9126.75|9160.01|9124.01|41
1593526800000|2020-06-30 14:20:00|9159.29|9123.29|9157.5|9121.5|9159.7|9123.7|9155.79|9119.79|37
1593527100000|2020-06-30 14:25:00|9157.27|9121.27|9170.27|9134.27|9172.48|9136.48|9157.27|9121.27|167
1593527400000|2020-06-30 14:30:00|9170.25|9134.25|9181.3|9145.3|9181.61|9145.61|9170.25|9134.25|160
1593527700000|2020-06-30 14:35:00|9181.21|9145.21|9185.13|9149.13|9186.71|9150.71|9180.18|9144.18|200
1593528000000|2020-06-30 14:40:00|9185.11|9149.11|9182|9146|9188.1|9152.1|9181.72|9145.72|150
1593528300000|2020-06-30 14:45:00|9182.09|9146.09|9173.66|9137.66|9186.25|9150.25|9173.38|9137.38|152
1593528600000|2020-06-30 14:50:00|9173.65|9137.65|9190.5|9154.5|9190.5|9154.5|9173.5|9137.5|98
1593528900000|2020-06-30 14:55:00|9190.51|9154.51|9201.79|9165.79|9202.83|9166.83|9190.5|9154.5|159
1593529200000|2020-06-30 15:00:00|9202.06|9166.06|9202.94|9166.94|9203.04|9167.04|9193.22|9157.22|170
1593529500000|2020-06-30 15:05:00|9202.35|9166.35|9199.91|9163.91|9204.83|9168.83|9197.91|9161.91|142
1593529800000|2020-06-30 15:10:00|9199.9|9163.9|9194.21|9158.21|9199.96|9163.96|9193.6|9157.6|148
1593530100000|2020-06-30 15:15:00|9194.28|9158.28|9205.62|9169.62|9205.62|9169.62|9194.26|9158.26|108
1593530400000|2020-06-30 15:20:00|9205.83|9169.83|9205.45|9169.45|9208.97|9172.97|9205.04|9169.04|85
1593530700000|2020-06-30 15:25:00|9205.2|9169.2|9201.63|9165.63|9205.54|9169.54|9201.13|9165.13|130
1593531000000|2020-06-30 15:30:00|9201.37|9165.37|9186.9|9150.9|9201.63|9165.63|9186.03|9150.03|172
1593531300000|2020-06-30 15:35:00|9186.93|9150.93|9188.31|9152.31|9188.62|9152.62|9182.78|9146.78|189
1593531600000|2020-06-30 15:40:00|9188.52|9152.52|9186.64|9150.64|9189.57|9153.57|9183.48|9147.48|131
1593531900000|2020-06-30 15:45:00|9187.04|9151.04|9186.34|9150.34|9187.58|9151.58|9181.21|9145.21|146
1593532200000|2020-06-30 15:50:00|9186.4|9150.4|9186.2|9150.2|9199.32|9163.32|9183.75|9147.75|259
1593532500000|2020-06-30 15:55:00|9185.72|9149.72|9187.1|9151.1|9187.1|9151.1|9182.45|9146.45|105
1593532800000|2020-06-30 16:00:00|9187.15|9151.15|9185.67|9149.67|9191.41|9155.41|9185.48|9149.48|100
1593533100000|2020-06-30 16:05:00|9185.42|9149.42|9184.66|9148.66|9185.42|9149.42|9179.65|9143.65|109
1593533400000|2020-06-30 16:10:00|9184.61|9148.61|9187.82|9151.82|9188.1|9152.1|9182.25|9146.25|118
1593533700000|2020-06-30 16:15:00|9187.44|9151.44|9195.62|9159.62|9195.62|9159.62|9187.1|9151.1|93
1593534000000|2020-06-30 16:20:00|9195.16|9159.16|9198.03|9162.03|9198.47|9162.47|9194.93|9158.93|115
1593534300000|2020-06-30 16:25:00|9198.06|9162.06|9196.29|9160.29|9198.83|9162.83|9195.72|9159.72|50
1593534600000|2020-06-30 16:30:00|9196.24|9160.24|9189.66|9153.66|9197|9161|9189.66|9153.66|116
1593534900000|2020-06-30 16:35:00|9189.95|9153.95|9184.98|9148.98|9190.84|9154.84|9184.79|9148.79|134
1593535200000|2020-06-30 16:40:00|9184.94|9148.94|9181.54|9145.54|9184.99|9148.99|9179.2|9143.2|67
1593535500000|2020-06-30 16:45:00|9182.03|9146.03|9179.94|9143.94|9182.34|9146.34|9179.94|9143.94|101
1593535800000|2020-06-30 16:50:00|9179.44|9143.44|9184.37|9148.37|9184.37|9148.37|9178.62|9142.62|96
1593536100000|2020-06-30 16:55:00|9184.22|9148.22|9195.61|9159.61|9195.77|9159.77|9181.71|9145.71|175
1593536400000|2020-06-30 17:00:00|9195.57|9159.57|9190.89|9154.89|9195.67|9159.67|9190.56|9154.56|135
1593536700000|2020-06-30 17:05:00|9190.23|9154.23|9190.86|9154.86|9191.8|9155.8|9190.2|9154.2|109
1593537000000|2020-06-30 17:10:00|9190.85|9154.85|9189.95|9153.95|9191.62|9155.62|9189.44|9153.44|85
1593537300000|2020-06-30 17:15:00|9190.25|9154.25|9185.67|9149.67|9193.75|9157.75|9183.66|9147.66|105
1593537600000|2020-06-30 17:20:00|9186.08|9150.08|9172.7|9136.7|9186.08|9150.08|9169.09|9133.09|127
1593537900000|2020-06-30 17:25:00|9171.68|9135.68|9162.37|9126.37|9171.68|9135.68|9158.6|9122.6|81
1593538200000|2020-06-30 17:30:00|9162.5|9126.5|9167.55|9131.55|9168.17|9132.17|9161.09|9125.09|108
1593538500000|2020-06-30 17:35:00|9167.81|9131.81|9159.62|9123.62|9167.81|9131.81|9159.59|9123.59|86
1593538800000|2020-06-30 17:40:00|9159.38|9123.38|9148.97|9112.97|9166.12|9130.12|9148.97|9112.97|229
1593539100000|2020-06-30 17:45:00|9148.55|9112.55|9161.42|9125.42|9161.43|9125.43|9148.37|9112.37|194
1593539400000|2020-06-30 17:50:00|9161.4|9125.4|9159.45|9123.45|9161.45|9125.45|9153.16|9117.16|159
1593539700000|2020-06-30 17:55:00|9159.43|9123.43|9162.75|9126.75|9163.55|9127.55|9157.59|9121.59|113
1593540000000|2020-06-30 18:00:00|9162.76|9126.76|9159.61|9123.61|9163.17|9127.17|9155.85|9119.85|53
1593540300000|2020-06-30 18:05:00|9159.91|9123.91|9161.85|9125.85|9161.85|9125.85|9154.95|9118.95|77
1593540600000|2020-06-30 18:10:00|9161.81|9125.81|9163.77|9127.77|9165.37|9129.37|9161.81|9125.81|69
1593540900000|2020-06-30 18:15:00|9163.74|9127.74|9161.15|9125.15|9165.3|9129.3|9161.15|9125.15|16
1593541200000|2020-06-30 18:20:00|9160.65|9124.65|9165.2|9129.2|9166.16|9130.16|9160.65|9124.65|65
1593541500000|2020-06-30 18:25:00|9165.15|9129.15|9164.38|9128.38|9165.15|9129.15|9162.23|9126.23|57
1593541800000|2020-06-30 18:30:00|9162.9|9126.9|9165.84|9129.84|9169.12|9133.12|9162.9|9126.9|106
1593542100000|2020-06-30 18:35:00|9165.65|9129.65|9158.22|9122.22|9165.84|9129.84|9155.86|9119.86|154
1593542400000|2020-06-30 18:40:00|9158.29|9122.29|9161.87|9125.87|9161.88|9125.88|9158.13|9122.13|73
1593542700000|2020-06-30 18:45:00|9161.84|9125.84|9152.9|9116.9|9162.38|9126.38|9150.85|9114.85|142
1593543000000|2020-06-30 18:50:00|9153.2|9117.2|9154.64|9118.64|9155.64|9119.64|9151.57|9115.57|60
1593543300000|2020-06-30 18:55:00|9154.44|9118.44|9148.32|9112.32|9154.64|9118.64|9148.05|9112.05|42
1593543600000|2020-06-30 19:00:00|9148.11|9112.11|9145.59|9109.59|9148.11|9112.11|9145.2|9109.2|12
1593543900000|2020-06-30 19:05:00|9144.45|9108.45|9131.79|9095.79|9145.59|9109.59|9131.5|9095.5|62
1593544200000|2020-06-30 19:10:00|9131.88|9095.88|9131.71|9095.71|9132.06|9096.06|9117.43|9081.43|193
1593544500000|2020-06-30 19:15:00|9131.65|9095.65|9141.51|9105.51|9143.59|9107.59|9129.98|9093.98|159
1593544800000|2020-06-30 19:20:00|9141.77|9105.77|9157.33|9121.33|9157.33|9121.33|9141.77|9105.77|141
1593545100000|2020-06-30 19:25:00|9157.32|9121.32|9153.67|9117.67|9158.46|9122.46|9153.67|9117.67|67
1593545400000|2020-06-30 19:30:00|9152.88|9116.88|9160.11|9124.11|9160.23|9124.23|9152.22|9116.22|90
1593545700000|2020-06-30 19:35:00|9160.06|9124.06|9160.49|9124.49|9161.24|9125.24|9158.75|9122.75|86
1593546000000|2020-06-30 19:40:00|9160.56|9124.56|9165.04|9129.04|9165.04|9129.04|9160.56|9124.56|27
1593546300000|2020-06-30 19:45:00|9165.45|9129.45|9165.45|9129.45|9165.45|9129.45|9165.45|9129.45|1
1593546600000|2020-06-30 19:50:00|9166.15|9130.15|9167.51|9131.51|9171.33|9135.33|9165.37|9129.37|172
1593546900000|2020-06-30 19:55:00|9167.81|9131.81|9155.63|9119.63|9168.09|9132.09|9155.63|9119.63|136
1593547200000|2020-06-30 20:00:00|9155.62|9119.62|9156.87|9120.87|9157.44|9121.44|9152.15|9116.15|160
1593547500000|2020-06-30 20:05:00|9156.88|9120.88|9161.97|9125.97|9162.01|9126.01|9156.7|9120.7|125
1593547800000|2020-06-30 20:10:00|9162.17|9126.17|9169.28|9133.28|9169.95|9133.95|9161.97|9125.97|92
1593548100000|2020-06-30 20:15:00|9169.27|9133.27|9171.74|9135.74|9171.76|9135.76|9167.37|9131.37|173
1593548400000|2020-06-30 20:20:00|9171.85|9135.85|9172.48|9136.48|9173.37|9137.37|9171.13|9135.13|168
1593548700000|2020-06-30 20:25:00|9172.44|9136.44|9171.32|9135.32|9172.44|9136.44|9168.88|9132.88|109
1593549000000|2020-06-30 20:30:00|9171.65|9135.65|9173.04|9137.04|9173.05|9137.05|9169.05|9133.05|102
1593549300000|2020-06-30 20:35:00|9172.84|9136.84|9172.87|9136.87|9175.6|9139.6|9172.08|9136.08|175
1593549600000|2020-06-30 20:40:00|9172.89|9136.89|9158.81|9122.81|9172.97|9136.97|9158.8|9122.8|118
1593549900000|2020-06-30 20:45:00|9159.42|9123.42|9161.84|9125.84|9163.39|9127.39|9156.72|9120.72|118
1593550200000|2020-06-30 20:50:00|9161.7|9125.7|9162.3|9126.3|9162.68|9126.68|9159.95|9123.95|25
1593550500000|2020-06-30 20:55:00|9162.28|9126.28|9165.48|9129.48|9165.48|9129.48|9160.5|9124.5|140
1593550800000|2020-06-30 21:00:00|9165.69|9129.69|9172.31|9136.31|9172.31|9136.31|9165.46|9129.46|191
1593551100000|2020-06-30 21:05:00|9172.57|9136.57|9173.97|9137.97|9176.5|9140.5|9172.05|9136.05|281
1593551400000|2020-06-30 21:10:00|9173.96|9137.96|9175.87|9139.87|9176.5|9140.5|9173.18|9137.18|142
1593551700000|2020-06-30 21:15:00|9175.93|9139.93|9176.22|9140.22|9176.75|9140.75|9174.71|9138.71|286
1593552000000|2020-06-30 21:20:00|9176.13|9140.13|9176.03|9140.03|9176.97|9140.97|9175.5|9139.5|174
1593552300000|2020-06-30 21:25:00|9176.04|9140.04|9180.29|9144.29|9182.94|9146.94|9176.03|9140.03|237
1593552600000|2020-06-30 21:30:00|9180.58|9144.58|9182.41|9146.41|9183.24|9147.24|9180.1|9144.1|209
1593552900000|2020-06-30 21:35:00|9182.53|9146.53|9181.54|9145.54|9183.34|9147.34|9181.29|9145.29|191
1593553200000|2020-06-30 21:40:00|9181.29|9145.29|9182.45|9146.45|9183.08|9147.08|9180.76|9144.76|121
1593553500000|2020-06-30 21:45:00|9182.38|9146.38|9186.22|9150.22|9186.41|9150.41|9182.29|9146.29|132
1593553800000|2020-06-30 21:50:00|9186.36|9150.36|9188.32|9152.32|9188.52|9152.52|9186.12|9150.12|62
1593554100000|2020-06-30 21:55:00|9188.33|9152.33|9180.87|9144.87|9188.39|9152.39|9180.87|9144.87|147
1593554400000|2020-06-30 22:00:00|9180.86|9144.86|9161.47|9125.47|9181.52|9145.52|9161.47|9125.47|157
1593554700000|2020-06-30 22:05:00|9161.88|9125.88|9162.15|9126.15|9163.32|9127.32|9160.53|9124.53|139
1593555000000|2020-06-30 22:10:00|9161.96|9125.96|9160.93|9124.93|9163.91|9127.91|9160.93|9124.93|74
1593555300000|2020-06-30 22:15:00|9162.71|9126.71|9160.79|9124.79|9163.23|9127.23|9159.13|9123.13|39
1593555600000|2020-06-30 22:20:00|9160.78|9124.78|9163.56|9127.56|9166.14|9130.14|9160.78|9124.78|220
1593555900000|2020-06-30 22:25:00|9163.55|9127.55|9161.39|9125.39|9163.77|9127.77|9160.35|9124.35|138
1593556200000|2020-06-30 22:30:00|9161.34|9125.34|9159.19|9123.19|9162.05|9126.05|9154.88|9118.88|58
1593556500000|2020-06-30 22:35:00|9159.7|9123.7|9156.27|9120.27|9160.3|9124.3|9152.68|9116.68|55
1593556800000|2020-06-30 22:40:00|9152.62|9116.62|9145.05|9109.05|9152.72|9116.72|9144.97|9108.97|96
1593557100000|2020-06-30 22:45:00|9145.16|9109.16|9149.79|9113.79|9155.6|9119.6|9145.05|9109.05|148
1593557400000|2020-06-30 22:50:00|9149.63|9113.63|9146.56|9110.56|9150.01|9114.01|9144.9|9108.9|119
1593557700000|2020-06-30 22:55:00|9146.54|9110.54|9148.56|9112.56|9148.56|9112.56|9145.81|9109.81|97
1593558000000|2020-06-30 23:00:00|9150.35|9114.35|9160.87|9124.87|9160.88|9124.88|9149.02|9113.02|190
1593558300000|2020-06-30 23:05:00|9160.88|9124.88|9173.6|9137.6|9173.64|9137.64|9160.87|9124.87|272
1593558600000|2020-06-30 23:10:00|9173.63|9137.63|9171.3|9135.3|9175.37|9139.37|9170.17|9134.17|264
1593558900000|2020-06-30 23:15:00|9171.29|9135.29|9165.6|9129.6|9171.92|9135.92|9163.8|9127.8|132
1593559200000|2020-06-30 23:20:00|9166.32|9130.32|9165.61|9129.61|9166.32|9130.32|9163.76|9127.76|151
1593559500000|2020-06-30 23:25:00|9166.33|9130.33|9164.67|9128.67|9167.25|9131.25|9164.58|9128.58|187
1593559800000|2020-06-30 23:30:00|9165.33|9129.33|9163.34|9127.34|9166.12|9130.12|9162.54|9126.54|92
1593560100000|2020-06-30 23:35:00|9163.32|9127.32|9164.27|9128.27|9165.97|9129.97|9160.53|9124.53|158
1593560400000|2020-06-30 23:40:00|9164|9128|9167.33|9131.33|9169.09|9133.09|9159.38|9123.38|251
1593560700000|2020-06-30 23:45:00|9167.68|9131.68|9170.12|9134.12|9170.21|9134.21|9163.85|9127.85|288
1593561000000|2020-06-30 23:50:00|9171.09|9135.09|9164.45|9128.45|9171.09|9135.09|9164.32|9128.32|230
1593561300000|2020-06-30 23:55:00|9164.4|9128.4|9154.98|9118.98|9165.15|9129.15|9150.18|9114.18|263
1593561600000|2020-07-01 00:00:00|9155.05|9119.05|9132.61|9096.61|9155.28|9119.28|9119.65|9083.65|422
1593561900000|2020-07-01 00:05:00|9132.91|9096.91|9142.38|9106.38|9142.46|9106.46|9122.22|9086.22|296
1593562200000|2020-07-01 00:10:00|9143.13|9107.13|9134.49|9098.49|9148.23|9112.23|9127.65|9091.65|290
1593562500000|2020-07-01 00:15:00|9133.61|9097.61|9137.28|9101.28|9137.29|9101.29|9127.78|9091.78|165
1593562800000|2020-07-01 00:20:00|9137.23|9101.23|9132.2|9096.2|9137.28|9101.28|9131.99|9095.99|193
1593563100000|2020-07-01 00:25:00|9128.53|9092.53|9136.33|9100.33|9137.29|9101.29|9128.53|9092.53|227
1593563400000|2020-07-01 00:30:00|9137.47|9101.47|9123.58|9087.58|9137.66|9101.66|9117.8|9081.8|253
1593563700000|2020-07-01 00:35:00|9124.14|9088.14|9116.15|9080.15|9125.83|9089.83|9112.51|9076.51|296
1593564000000|2020-07-01 00:40:00|9116.12|9080.12|9134.8|9098.8|9136.66|9100.66|9114.55|9078.55|241
1593564300000|2020-07-01 00:45:00|9134.94|9098.94|9137.84|9101.84|9138.98|9102.98|9134.54|9098.54|320
1593564600000|2020-07-01 00:50:00|9137.83|9101.83|9134.55|9098.55|9137.83|9101.83|9133.33|9097.33|314
1593564900000|2020-07-01 00:55:00|9134.54|9098.54|9137.93|9101.93|9139.82|9103.82|9133|9097|116
1593565200000|2020-07-01 01:00:00|9137.87|9101.87|9143.59|9107.59|9145.34|9109.34|9137.82|9101.82|147
1593565500000|2020-07-01 01:05:00|9143.58|9107.58|9135.43|9099.43|9145.41|9109.41|9134.06|9098.06|134
1593565800000|2020-07-01 01:10:00|9135.42|9099.42|9130.99|9094.99|9135.42|9099.42|9130.96|9094.96|63
1593566100000|2020-07-01 01:15:00|9131.9|9095.9|9130.3|9094.3|9134.82|9098.82|9130.3|9094.3|74
1593566400000|2020-07-01 01:20:00|9130.29|9094.29|9130.77|9094.77|9132.9|9096.9|9128.69|9092.69|168
1593566700000|2020-07-01 01:25:00|9130.76|9094.76|9122.09|9086.09|9131.31|9095.31|9120.6|9084.6|176
1593567000000|2020-07-01 01:30:00|9122.1|9086.1|9135.62|9099.62|9137.17|9101.17|9120.08|9084.08|257
1593567300000|2020-07-01 01:35:00|9135.69|9099.69|9134.89|9098.89|9135.98|9099.98|9133.98|9097.98|172
1593567600000|2020-07-01 01:40:00|9134.85|9098.85|9131.94|9095.94|9135.75|9099.75|9131.57|9095.57|109
1593567900000|2020-07-01 01:45:00|9132.27|9096.27|9137.14|9101.14|9137.8|9101.8|9132.27|9096.27|51
1593568200000|2020-07-01 01:50:00|9137.13|9101.13|9138.03|9102.03|9140.66|9104.66|9136.93|9100.93|129
1593568500000|2020-07-01 01:55:00|9137.99|9101.99|9140.5|9104.5|9141.39|9105.39|9137.93|9101.93|104
1593568800000|2020-07-01 02:00:00|9140.43|9104.43|9136.5|9100.5|9140.81|9104.81|9136.5|9100.5|130
1593569100000|2020-07-01 02:05:00|9136.49|9100.49|9140.43|9104.43|9140.43|9104.43|9134.64|9098.64|205
1593569400000|2020-07-01 02:10:00|9140.66|9104.66|9158.24|9122.24|9159.16|9123.16|9140.66|9104.66|269
1593569700000|2020-07-01 02:15:00|9158.26|9122.26|9156.82|9120.82|9162.2|9126.2|9156.82|9120.82|161
1593570000000|2020-07-01 02:20:00|9157.92|9121.92|9161.05|9125.05|9161.05|9125.05|9156.15|9120.15|141
1593570300000|2020-07-01 02:25:00|9161.06|9125.06|9154.44|9118.44|9161.06|9125.06|9153.88|9117.88|92
1593570600000|2020-07-01 02:30:00|9154.65|9118.65|9157.32|9121.32|9162.5|9126.5|9154.44|9118.44|143
1593570900000|2020-07-01 02:35:00|9157.33|9121.33|9157.25|9121.25|9157.52|9121.52|9155.56|9119.56|25
1593571200000|2020-07-01 02:40:00|9157.22|9121.22|9155.63|9119.63|9158.97|9122.97|9153.89|9117.89|63
1593571500000|2020-07-01 02:45:00|9155.2|9119.2|9153.65|9117.65|9155.83|9119.83|9153.65|9117.65|57
1593571800000|2020-07-01 02:50:00|9153.3|9117.3|9152.95|9116.95|9153.3|9117.3|9152.95|9116.95|2
1593572100000|2020-07-01 02:55:00|9153.73|9117.73|9154.96|9118.96|9155.24|9119.24|9153.36|9117.36|114
1593572400000|2020-07-01 03:00:00|9154.95|9118.95|9157.6|9121.6|9157.6|9121.6|9154.76|9118.76|73
1593572700000|2020-07-01 03:05:00|9157.23|9121.23|9152.95|9116.95|9157.23|9121.23|9152.95|9116.95|51
1593573000000|2020-07-01 03:10:00|9155.18|9119.18|9154.12|9118.12|9155.19|9119.19|9153.87|9117.87|91
1593573300000|2020-07-01 03:15:00|9154.02|9118.02|9153.99|9117.99|9154.76|9118.76|9153.76|9117.76|81
1593573600000|2020-07-01 03:20:00|9153.95|9117.95|9150.83|9114.83|9153.99|9117.99|9150.33|9114.33|56
1593573900000|2020-07-01 03:25:00|9150.84|9114.84|9151.35|9115.35|9151.35|9115.35|9149.6|9113.6|7
1593574200000|2020-07-01 03:30:00|9152|9116|9142.83|9106.83|9156.71|9120.71|9142.58|9106.58|112
1593574500000|2020-07-01 03:35:00|9142.47|9106.47|9142.67|9106.67|9143.16|9107.16|9138.37|9102.37|91
1593574800000|2020-07-01 03:40:00|9142.59|9106.59|9139.93|9103.93|9142.96|9106.96|9138.92|9102.92|66
1593575100000|2020-07-01 03:45:00|9140.54|9104.54|9143.71|9107.71|9145.01|9109.01|9140.54|9104.54|119
1593575400000|2020-07-01 03:50:00|9143.92|9107.92|9143.84|9107.84|9143.97|9107.97|9142.03|9106.03|137
1593575700000|2020-07-01 03:55:00|9143.77|9107.77|9152.45|9116.45|9153.5|9117.5|9143.77|9107.77|141
1593576000000|2020-07-01 04:00:00|9152.46|9116.46|9169.8|9133.8|9170.31|9134.31|9152.46|9116.46|312
1593576300000|2020-07-01 04:05:00|9169.4|9133.4|9168.05|9132.05|9170.62|9134.62|9166.38|9130.38|232
1593576600000|2020-07-01 04:10:00|9167.95|9131.95|9167.89|9131.89|9169.34|9133.34|9165.75|9129.75|193
1593576900000|2020-07-01 04:15:00|9168.07|9132.07|9169.66|9133.66|9173.18|9137.18|9165.09|9129.09|231
1593577200000|2020-07-01 04:20:00|9170.17|9134.17|9173.97|9137.97|9174.46|9138.46|9170.17|9134.17|179
1593577500000|2020-07-01 04:25:00|9173.98|9137.98|9173.34|9137.34|9175.57|9139.57|9170.78|9134.78|112
1593577800000|2020-07-01 04:30:00|9173.35|9137.35|9174.59|9138.59|9177.18|9141.18|9172.25|9136.25|134
1593578100000|2020-07-01 04:35:00|9174.58|9138.58|9169.52|9133.52|9174.83|9138.83|9169.17|9133.17|100
1593578400000|2020-07-01 04:40:00|9169.51|9133.51|9180.21|9144.21|9180.21|9144.21|9167.73|9131.73|133
1593578700000|2020-07-01 04:45:00|9180.24|9144.24|9177.89|9141.89|9180.27|9144.27|9177.75|9141.75|71
1593579000000|2020-07-01 04:50:00|9177.9|9141.9|9178.13|9142.13|9178.13|9142.13|9177.65|9141.65|25
1593579300000|2020-07-01 04:55:00|9177.38|9141.38|9172.05|9136.05|9177.41|9141.41|9171.95|9135.95|103
1593579600000|2020-07-01 05:00:00|9172.09|9136.09|9167.98|9131.98|9172.13|9136.13|9165.4|9129.4|146
1593579900000|2020-07-01 05:05:00|9167.99|9131.99|9163.28|9127.28|9168.97|9132.97|9161.93|9125.93|194
1593580200000|2020-07-01 05:10:00|9163.68|9127.68|9160.68|9124.68|9167.2|9131.2|9159.38|9123.38|147
1593580500000|2020-07-01 05:15:00|9160.8|9124.8|9163.35|9127.35|9163.72|9127.72|9153.49|9117.49|281
1593580800000|2020-07-01 05:20:00|9163.48|9127.48|9162.4|9126.4|9163.64|9127.64|9156.9|9120.9|264
1593581100000|2020-07-01 05:25:00|9162.09|9126.09|9161.76|9125.76|9164.88|9128.88|9159.28|9123.28|176
1593581400000|2020-07-01 05:30:00|9161.94|9125.94|9168.43|9132.43|9169.49|9133.49|9161.94|9125.94|126
1593581700000|2020-07-01 05:35:00|9169.68|9133.68|9169.82|9133.82|9170.6|9134.6|9167.88|9131.88|110
1593582000000|2020-07-01 05:40:00|9168.2|9132.2|9168.83|9132.83|9170.23|9134.23|9166.63|9130.63|97
1593582300000|2020-07-01 05:45:00|9168.85|9132.85|9169.89|9133.89|9169.89|9133.89|9168.03|9132.03|74
1593582600000|2020-07-01 05:50:00|9169.88|9133.88|9167.88|9131.88|9169.88|9133.88|9167.2|9131.2|123
1593582900000|2020-07-01 05:55:00|9167.87|9131.87|9166.71|9130.71|9167.87|9131.87|9162.49|9126.49|195
1593583200000|2020-07-01 06:00:00|9166.1|9130.1|9155.3|9119.3|9166.99|9130.99|9154.96|9118.96|152
1593583500000|2020-07-01 06:05:00|9155.95|9119.95|9152.29|9116.29|9158.74|9122.74|9150.5|9114.5|175
1593583800000|2020-07-01 06:10:00|9152.18|9116.18|9150.48|9114.48|9152.18|9116.18|9146.79|9110.79|102
1593584100000|2020-07-01 06:15:00|9150.52|9114.52|9158.76|9122.76|9159.34|9123.34|9149.46|9113.46|175
1593584400000|2020-07-01 06:20:00|9158.63|9122.63|9153.83|9117.83|9159|9123|9152.04|9116.04|75
1593584700000|2020-07-01 06:25:00|9153.84|9117.84|9156.62|9120.62|9157.3|9121.3|9151.9|9115.9|83
1593585000000|2020-07-01 06:30:00|9156.52|9120.52|9161.5|9125.5|9162.02|9126.02|9154.68|9118.68|98
1593585300000|2020-07-01 06:35:00|9161.88|9125.88|9158.79|9122.79|9162.36|9126.36|9158.59|9122.59|218
1593585600000|2020-07-01 06:40:00|9158.99|9122.99|9162|9126|9164.17|9128.17|9157.03|9121.03|117
1593585900000|2020-07-01 06:45:00|9162.27|9126.27|9158.8|9122.8|9162.51|9126.51|9157.61|9121.61|79
1593586200000|2020-07-01 06:50:00|9157.79|9121.79|9159.27|9123.27|9161.09|9125.09|9157.79|9121.79|31
1593586500000|2020-07-01 06:55:00|9160.93|9124.93|9157.57|9121.57|9160.93|9124.93|9157.48|9121.48|41
1593586800000|2020-07-01 07:00:00|9157.26|9121.26|9157.78|9121.78|9158.19|9122.19|9154.51|9118.51|181
1593587100000|2020-07-01 07:05:00|9157.83|9121.83|9162.35|9126.35|9162.9|9126.9|9157.62|9121.62|249
1593587400000|2020-07-01 07:10:00|9162.48|9126.48|9161.53|9125.53|9164.38|9128.38|9159.54|9123.54|235
1593587700000|2020-07-01 07:15:00|9161.14|9125.14|9165.7|9129.7|9165.7|9129.7|9160.1|9124.1|137
1593588000000|2020-07-01 07:20:00|9165.71|9129.71|9167.76|9131.76|9167.96|9131.96|9163.38|9127.38|140
1593588300000|2020-07-01 07:25:00|9167.85|9131.85|9170.27|9134.27|9170.99|9134.99|9163.38|9127.38|70
1593588600000|2020-07-01 07:30:00|9171|9135|9169.59|9133.59|9173.52|9137.52|9167.87|9131.87|153
1593588900000|2020-07-01 07:35:00|9169.55|9133.55|9166.65|9130.65|9170.5|9134.5|9166.6|9130.6|214
1593589200000|2020-07-01 07:40:00|9166.66|9130.66|9163.3|9127.3|9169.97|9133.97|9163.3|9127.3|46
1593589500000|2020-07-01 07:45:00|9163.31|9127.31|9161.44|9125.44|9163.31|9127.31|9161.44|9125.44|7
1593589800000|2020-07-01 07:50:00|9161.89|9125.89|9161.35|9125.35|9162.01|9126.01|9161.1|9125.1|13
1593590100000|2020-07-01 07:55:00|9161.36|9125.36|9151.2|9115.2|9161.37|9125.37|9151.14|9115.14|37
1593590400000|2020-07-01 08:00:00|9151.21|9115.21|9157.14|9121.14|9157.14|9121.14|9151.21|9115.21|30
1593590700000|2020-07-01 08:05:00|9157.16|9121.16|9163.99|9127.99|9164.68|9128.68|9157.16|9121.16|94
1593591000000|2020-07-01 08:10:00|9164.8|9128.8|9167.81|9131.81|9168.56|9132.56|9164.8|9128.8|46
1593591300000|2020-07-01 08:15:00|9167.82|9131.82|9165.37|9129.37|9167.83|9131.83|9163.65|9127.65|63
1593591600000|2020-07-01 08:20:00|9165.41|9129.41|9183.77|9147.77|9183.77|9147.77|9165.37|9129.37|179
1593591900000|2020-07-01 08:25:00|9183.86|9147.86|9189.33|9153.33|9192.73|9156.73|9182.43|9146.43|196
1593592200000|2020-07-01 08:30:00|9189.34|9153.34|9188.41|9152.41|9194.55|9158.55|9188.23|9152.23|142
1593592500000|2020-07-01 08:35:00|9185.49|9149.49|9191.14|9155.14|9191.63|9155.63|9185.49|9149.49|115
1593592800000|2020-07-01 08:40:00|9191.19|9155.19|9198.52|9162.52|9201.31|9165.31|9190.25|9154.25|249
1593593100000|2020-07-01 08:45:00|9198.75|9162.75|9204.21|9168.21|9209.44|9173.44|9198.53|9162.53|347
1593593400000|2020-07-01 08:50:00|9203.98|9167.98|9190.63|9154.63|9205.3|9169.3|9189.97|9153.97|122
1593593700000|2020-07-01 08:55:00|9189.99|9153.99|9191.51|9155.51|9192.08|9156.08|9189.34|9153.34|89
1593594000000|2020-07-01 09:00:00|9191.66|9155.66|9200.66|9164.66|9200.66|9164.66|9191.66|9155.66|102
1593594300000|2020-07-01 09:05:00|9200.62|9164.62|9196.27|9160.27|9201.21|9165.21|9195.75|9159.75|47
1593594600000|2020-07-01 09:10:00|9195.75|9159.75|9199.12|9163.12|9199.12|9163.12|9188.75|9152.75|122
1593594900000|2020-07-01 09:15:00|9199.11|9163.11|9190.32|9154.32|9199.11|9163.11|9189.37|9153.37|155
1593595200000|2020-07-01 09:20:00|9190.22|9154.22|9191.45|9155.45|9193.22|9157.22|9188.35|9152.35|65
1593595500000|2020-07-01 09:25:00|9191.25|9155.25|9190.61|9154.61|9191.65|9155.65|9189.73|9153.73|27
1593595800000|2020-07-01 09:30:00|9190.41|9154.41|9187.51|9151.51|9191.2|9155.2|9186.85|9150.85|66
1593596100000|2020-07-01 09:35:00|9181.35|9145.35|9187.39|9151.39|9187.7|9151.7|9181.35|9145.35|34
1593596400000|2020-07-01 09:40:00|9187.32|9151.32|9186.85|9150.85|9188.05|9152.05|9184.14|9148.14|45
1593596700000|2020-07-01 09:45:00|9186.05|9150.05|9179.07|9143.07|9186.65|9150.65|9177.81|9141.81|87
1593597000000|2020-07-01 09:50:00|9179.78|9143.78|9176.65|9140.65|9179.86|9143.86|9176.65|9140.65|45
1593597300000|2020-07-01 09:55:00|9177.37|9141.37|9182.43|9146.43|9184.46|9148.46|9175.85|9139.85|103
1593597600000|2020-07-01 10:00:00|9183.42|9147.42|9190.02|9154.02|9190.64|9154.64|9182.47|9146.47|148
1593597900000|2020-07-01 10:05:00|9190.04|9154.04|9188.91|9152.91|9190.17|9154.17|9188.91|9152.91|18
1593598200000|2020-07-01 10:10:00|9189.13|9153.13|9175.2|9139.2|9189.13|9153.13|9175.2|9139.2|101
1593598500000|2020-07-01 10:15:00|9174.95|9138.95|9168.86|9132.86|9175.2|9139.2|9162.95|9126.95|155
1593598800000|2020-07-01 10:20:00|9168.56|9132.56|9163.23|9127.23|9168.86|9132.86|9163.17|9127.17|186
1593599100000|2020-07-01 10:25:00|9163.17|9127.17|9166.82|9130.82|9168.86|9132.86|9162.42|9126.42|211
1593599400000|2020-07-01 10:30:00|9166.78|9130.78|9175.55|9139.55|9175.79|9139.79|9165.85|9129.85|234
1593599700000|2020-07-01 10:35:00|9175.48|9139.48|9168.84|9132.84|9176.93|9140.93|9167.56|9131.56|281
1593600000000|2020-07-01 10:40:00|9168.55|9132.55|9162.98|9126.98|9170.38|9134.38|9161.56|9125.56|121
1593600300000|2020-07-01 10:45:00|9161.63|9125.63|9169.89|9133.89|9170.22|9134.22|9158.53|9122.53|139
1593600600000|2020-07-01 10:50:00|9169.96|9133.96|9167.48|9131.48|9172.23|9136.23|9167.48|9131.48|194
1593600900000|2020-07-01 10:55:00|9167.47|9131.47|9167.29|9131.29|9168.19|9132.19|9166.05|9130.05|156
1593601200000|2020-07-01 11:00:00|9166.68|9130.68|9160.18|9124.18|9167.05|9131.05|9159.45|9123.45|174
1593601500000|2020-07-01 11:05:00|9160.17|9124.17|9158.96|9122.96|9160.6|9124.6|9157.55|9121.55|141
1593601800000|2020-07-01 11:10:00|9159.1|9123.1|9158.66|9122.66|9160.34|9124.34|9157.6|9121.6|112
1593602100000|2020-07-01 11:15:00|9158.01|9122.01|9158.9|9122.9|9158.9|9122.9|9153.11|9117.11|155
1593602400000|2020-07-01 11:20:00|9158.93|9122.93|9168.01|9132.01|9168.01|9132.01|9158.52|9122.52|84
1593602700000|2020-07-01 11:25:00|9168.21|9132.21|9166.03|9130.03|9169.35|9133.35|9164.62|9128.62|80
1593603000000|2020-07-01 11:30:00|9166.16|9130.16|9159.51|9123.51|9166.25|9130.25|9159.06|9123.06|219
1593603300000|2020-07-01 11:35:00|9159.65|9123.65|9162.88|9126.88|9164.53|9128.53|9159.65|9123.65|99
1593603600000|2020-07-01 11:40:00|9162.72|9126.72|9165.62|9129.62|9165.68|9129.68|9160.38|9124.38|96
1593603900000|2020-07-01 11:45:00|9165.58|9129.58|9176.06|9140.06|9176.31|9140.31|9165.17|9129.17|90
1593604200000|2020-07-01 11:50:00|9176.03|9140.03|9176.45|9140.45|9179.55|9143.55|9174.78|9138.78|134
1593604500000|2020-07-01 11:55:00|9176.49|9140.49|9178.56|9142.56|9179.39|9143.39|9173.63|9137.63|88
1593604800000|2020-07-01 12:00:00|9178.64|9142.64|9176.67|9140.67|9180.23|9144.23|9175.05|9139.05|142
1593605100000|2020-07-01 12:05:00|9177.06|9141.06|9171.06|9135.06|9177.06|9141.06|9168.38|9132.38|141
1593605400000|2020-07-01 12:10:00|9170.2|9134.2|9168.96|9132.96|9172.43|9136.43|9168.96|9132.96|83
1593605700000|2020-07-01 12:15:00|9168.79|9132.79|9160.11|9124.11|9168.79|9132.79|9159.48|9123.48|217
1593606000000|2020-07-01 12:20:00|9160.07|9124.07|9159.49|9123.49|9162.33|9126.33|9156|9120|102
1593606300000|2020-07-01 12:25:00|9159.15|9123.15|9160.05|9124.05|9163.2|9127.2|9158.05|9122.05|222
1593606600000|2020-07-01 12:30:00|9160.06|9124.06|9167.85|9131.85|9168.4|9132.4|9159.95|9123.95|238
1593606900000|2020-07-01 12:35:00|9168.5|9132.5|9162.19|9126.19|9169.05|9133.05|9162.19|9126.19|115
1593607200000|2020-07-01 12:40:00|9162.31|9126.31|9161.32|9125.32|9163.88|9127.88|9160.58|9124.58|130
1593607500000|2020-07-01 12:45:00|9161.28|9125.28|9169.23|9133.23|9171.38|9135.38|9161.17|9125.17|181
1593607800000|2020-07-01 12:50:00|9169.19|9133.19|9172.55|9136.55|9173.35|9137.35|9168.84|9132.84|61
1593608100000|2020-07-01 12:55:00|9173.35|9137.35|9186.29|9150.29|9188.55|9152.55|9172.33|9136.33|164
1593608400000|2020-07-01 13:00:00|9186.47|9150.47|9186.74|9150.74|9186.98|9150.98|9181.71|9145.71|179
1593608700000|2020-07-01 13:05:00|9186.85|9150.85|9185.26|9149.26|9189.1|9153.1|9183.46|9147.46|123
1593609000000|2020-07-01 13:10:00|9185.25|9149.25|9181.44|9145.44|9185.25|9149.25|9179.8|9143.8|77
1593609300000|2020-07-01 13:15:00|9181.25|9145.25|9177.55|9141.55|9181.25|9145.25|9176.79|9140.79|102
1593609600000|2020-07-01 13:20:00|9175.6|9139.6|9177.04|9141.04|9178.02|9142.02|9175.38|9139.38|94
1593609900000|2020-07-01 13:25:00|9177.56|9141.56|9178.51|9142.51|9180.36|9144.36|9177.56|9141.56|75
1593610200000|2020-07-01 13:30:00|9178.46|9142.46|9204.24|9168.24|9205.24|9169.24|9177.73|9141.73|302
1593610500000|2020-07-01 13:35:00|9204.3|9168.3|9195.1|9159.1|9216.61|9180.61|9194.9|9158.9|274
1593610800000|2020-07-01 13:40:00|9194.9|9158.9|9251.31|9215.31|9274.05|9238.05|9194.9|9158.9|686
1593611100000|2020-07-01 13:45:00|9251.43|9215.43|9239.99|9203.99|9268.52|9232.52|9239.06|9203.06|525
1593611400000|2020-07-01 13:50:00|9240.19|9204.19|9245.42|9209.42|9250.99|9214.99|9240.06|9204.06|386
1593611700000|2020-07-01 13:55:00|9245.16|9209.16|9230.51|9194.51|9245.42|9209.42|9229.89|9193.89|336
1593612000000|2020-07-01 14:00:00|9230.52|9194.52|9241.02|9205.02|9248.02|9212.02|9230.42|9194.42|366
1593612300000|2020-07-01 14:05:00|9241|9205|9242.01|9206.01|9242.33|9206.33|9230.86|9194.86|233
1593612600000|2020-07-01 14:10:00|9241.24|9205.24|9252.34|9216.34|9253.28|9217.28|9241.24|9205.24|337
1593612900000|2020-07-01 14:15:00|9252.9|9216.9|9246.92|9210.92|9254.31|9218.31|9246.31|9210.31|258
1593613200000|2020-07-01 14:20:00|9246.66|9210.66|9243.21|9207.21|9248.58|9212.58|9241.05|9205.05|134
1593613500000|2020-07-01 14:25:00|9243.09|9207.09|9255.22|9219.22|9257.96|9221.96|9242.89|9206.89|227
1593613800000|2020-07-01 14:30:00|9254.88|9218.88|9258.47|9222.47|9267.91|9231.91|9254.88|9218.88|284
1593614100000|2020-07-01 14:35:00|9258.3|9222.3|9255.49|9219.49|9262.33|9226.33|9255.13|9219.13|162
1593614400000|2020-07-01 14:40:00|9255.53|9219.53|9254.56|9218.56|9263.01|9227.01|9254.37|9218.37|243
1593614700000|2020-07-01 14:45:00|9254.66|9218.66|9244.87|9208.87|9254.98|9218.98|9242.67|9206.67|202
1593615000000|2020-07-01 14:50:00|9244.68|9208.68|9244.12|9208.12|9245.05|9209.05|9242.38|9206.38|126
1593615300000|2020-07-01 14:55:00|9244.15|9208.15|9243.34|9207.34|9246.14|9210.14|9242.32|9206.32|141
1593615600000|2020-07-01 15:00:00|9244.06|9208.06|9245.23|9209.23|9247.43|9211.43|9240.96|9204.96|249
1593615900000|2020-07-01 15:05:00|9246.52|9210.52|9253.47|9217.47|9255.85|9219.85|9245.34|9209.34|234
1593616200000|2020-07-01 15:10:00|9253.23|9217.23|9258.23|9222.23|9258.76|9222.76|9247.32|9211.32|266
1593616500000|2020-07-01 15:15:00|9258.29|9222.29|9256.5|9220.5|9259.83|9223.83|9255.73|9219.73|87
1593616800000|2020-07-01 15:20:00|9258.18|9222.18|9252.92|9216.92|9258.25|9222.25|9251.43|9215.43|80
1593617100000|2020-07-01 15:25:00|9253.63|9217.63|9257.28|9221.28|9261.59|9225.59|9253.63|9217.63|184
1593617400000|2020-07-01 15:30:00|9257.35|9221.35|9272.59|9236.59|9272.59|9236.59|9257.28|9221.28|260
1593617700000|2020-07-01 15:35:00|9272.7|9236.7|9269.97|9233.97|9282.17|9246.17|9269.97|9233.97|275
1593618000000|2020-07-01 15:40:00|9269.74|9233.74|9270.99|9234.99|9272.19|9236.19|9267.39|9231.39|141
1593618300000|2020-07-01 15:45:00|9271|9235|9273.44|9237.44|9275.77|9239.77|9270.97|9234.97|131
1593618600000|2020-07-01 15:50:00|9273.06|9237.06|9277.04|9241.04|9277.04|9241.04|9271.05|9235.05|30
1593618900000|2020-07-01 15:55:00|9277.05|9241.05|9289.46|9253.46|9289.47|9253.47|9271.9|9235.9|153
1593619200000|2020-07-01 16:00:00|9289.47|9253.47|9269.81|9233.81|9295.61|9259.61|9268.63|9232.63|570
1593619500000|2020-07-01 16:05:00|9269.88|9233.88|9277.16|9241.16|9277.57|9241.57|9268.93|9232.93|230
1593619800000|2020-07-01 16:10:00|9277.17|9241.17|9298.81|9262.81|9299.99|9263.99|9277.17|9241.17|272
1593620100000|2020-07-01 16:15:00|9298.8|9262.8|9291.24|9255.24|9301.69|9265.69|9291.24|9255.24|336
1593620400000|2020-07-01 16:20:00|9291.35|9255.35|9296.58|9260.58|9300.8|9264.8|9290.93|9254.93|296
1593620700000|2020-07-01 16:25:00|9296.64|9260.64|9298.37|9262.37|9302.63|9266.63|9290.4|9254.4|274
1593621000000|2020-07-01 16:30:00|9298.42|9262.42|9305.6|9269.6|9306.2|9270.2|9298.15|9262.15|240
1593621300000|2020-07-01 16:35:00|9305.91|9269.91|9313.84|9277.84|9313.9|9277.9|9304.98|9268.98|226
1593621600000|2020-07-01 16:40:00|9314.2|9278.2|9310.99|9274.99|9316.1|9280.1|9306.33|9270.33|281
1593621900000|2020-07-01 16:45:00|9311.05|9275.05|9301.16|9265.16|9315.85|9279.85|9301.14|9265.14|360
1593622200000|2020-07-01 16:50:00|9301.28|9265.28|9301.25|9265.25|9304.24|9268.24|9299.94|9263.94|394
1593622500000|2020-07-01 16:55:00|9301.29|9265.29|9307.14|9271.14|9307.14|9271.14|9300.07|9264.07|325
1593622800000|2020-07-01 17:00:00|9307.24|9271.24|9307.05|9271.05|9312.42|9276.42|9306.81|9270.81|229
1593623100000|2020-07-01 17:05:00|9307.09|9271.09|9294.75|9258.75|9307.09|9271.09|9294.43|9258.43|226
1593623400000|2020-07-01 17:10:00|9294.54|9258.54|9291.35|9255.35|9295.9|9259.9|9289.72|9253.72|226
1593623700000|2020-07-01 17:15:00|9291.38|9255.38|9296.69|9260.69|9297.17|9261.17|9291.27|9255.27|192
1593624000000|2020-07-01 17:20:00|9296.72|9260.72|9297.36|9261.36|9297.64|9261.64|9293.92|9257.92|110
1593624300000|2020-07-01 17:25:00|9297.89|9261.89|9296.75|9260.75|9297.89|9261.89|9295.05|9259.05|35
1593624600000|2020-07-01 17:30:00|9296.8|9260.8|9303.21|9267.21|9303.31|9267.31|9296.75|9260.75|72
1593624900000|2020-07-01 17:35:00|9303.24|9267.24|9308.96|9272.96|9309.28|9273.28|9303.24|9267.24|166
1593625200000|2020-07-01 17:40:00|9308.98|9272.98|9309.26|9273.26|9310.69|9274.69|9307.22|9271.22|277
1593625500000|2020-07-01 17:45:00|9309.1|9273.1|9311.91|9275.91|9311.95|9275.95|9305.92|9269.92|147
1593625800000|2020-07-01 17:50:00|9311.36|9275.36|9311.05|9275.05|9311.96|9275.96|9308.56|9272.56|129
1593626100000|2020-07-01 17:55:00|9311.1|9275.1|9307.99|9271.99|9311.99|9275.99|9303.4|9267.4|164
1593626400000|2020-07-01 18:00:00|9307.92|9271.92|9294.27|9258.27|9308.34|9272.34|9293.35|9257.35|235
1593626700000|2020-07-01 18:05:00|9293.96|9257.96|9296.47|9260.47|9296.56|9260.56|9292.01|9256.01|196
1593627000000|2020-07-01 18:10:00|9296.46|9260.46|9292.91|9256.91|9296.46|9260.46|9292.35|9256.35|86
1593627300000|2020-07-01 18:15:00|9294.06|9258.06|9295.95|9259.95|9299.12|9263.12|9293.23|9257.23|123
1593627600000|2020-07-01 18:20:00|9295.94|9259.94|9297.5|9261.5|9299.33|9263.33|9294.7|9258.7|216
1593627900000|2020-07-01 18:25:00|9297.49|9261.49|9293.79|9257.79|9297.92|9261.92|9291.62|9255.62|164
1593628200000|2020-07-01 18:30:00|9293.78|9257.78|9292.69|9256.69|9293.78|9257.78|9292.15|9256.15|110
1593628500000|2020-07-01 18:35:00|9292.68|9256.68|9281.31|9245.31|9292.9|9256.9|9281.22|9245.22|308
1593628800000|2020-07-01 18:40:00|9281.36|9245.36|9274.25|9238.25|9285.36|9249.36|9274.25|9238.25|243
1593629100000|2020-07-01 18:45:00|9274.11|9238.11|9279.87|9243.87|9280.19|9244.19|9274.05|9238.05|227
1593629400000|2020-07-01 18:50:00|9279.88|9243.88|9276.78|9240.78|9280.56|9244.56|9276.69|9240.69|181
1593629700000|2020-07-01 18:55:00|9276.69|9240.69|9278.23|9242.23|9278.75|9242.75|9276.25|9240.25|175
1593630000000|2020-07-01 19:00:00|9278.25|9242.25|9276.18|9240.18|9278.25|9242.25|9271.62|9235.62|94
1593630300000|2020-07-01 19:05:00|9276.96|9240.96|9284.65|9248.65|9285.97|9249.97|9276.96|9240.96|92
1593630600000|2020-07-01 19:10:00|9284.69|9248.69|9290.1|9254.1|9290.76|9254.76|9284.39|9248.39|89
1593630900000|2020-07-01 19:15:00|9289.6|9253.6|9285.61|9249.61|9290.1|9254.1|9284.38|9248.38|127
1593631200000|2020-07-01 19:20:00|9285.63|9249.63|9291.81|9255.81|9291.93|9255.93|9284.98|9248.98|207
1593631500000|2020-07-01 19:25:00|9291.82|9255.82|9289.28|9253.28|9292.12|9256.12|9288.75|9252.75|216
1593631800000|2020-07-01 19:30:00|9288.75|9252.75|9294.13|9258.13|9294.46|9258.46|9287.05|9251.05|194
1593632100000|2020-07-01 19:35:00|9294.08|9258.08|9287.67|9251.67|9294.76|9258.76|9287.56|9251.56|141
1593632400000|2020-07-01 19:40:00|9287.54|9251.54|9285.11|9249.11|9288|9252|9283.56|9247.56|127
1593632700000|2020-07-01 19:45:00|9285.1|9249.1|9283.83|9247.83|9285.17|9249.17|9282.85|9246.85|86
1593633000000|2020-07-01 19:50:00|9283.74|9247.74|9279.29|9243.29|9283.74|9247.74|9278.85|9242.85|117
1593633300000|2020-07-01 19:55:00|9281.44|9245.44|9265.72|9229.72|9281.44|9245.44|9262.13|9226.13|168
1593633600000|2020-07-01 20:00:00|9265.69|9229.69|9269.2|9233.2|9269.25|9233.25|9260.61|9224.61|317
1593633900000|2020-07-01 20:05:00|9269.07|9233.07|9271.88|9235.88|9272.98|9236.98|9268.18|9232.18|109
1593634200000|2020-07-01 20:10:00|9271.65|9235.65|9268.83|9232.83|9271.65|9235.65|9268.2|9232.2|43
1593634500000|2020-07-01 20:15:00|9268.97|9232.97|9271.29|9235.29|9271.3|9235.3|9264.66|9228.66|146
1593634800000|2020-07-01 20:20:00|9271.3|9235.3|9275.79|9239.79|9276.24|9240.24|9270.1|9234.1|96
1593635100000|2020-07-01 20:25:00|9276.06|9240.06|9280.32|9244.32|9281.76|9245.76|9274.63|9238.63|91
1593635400000|2020-07-01 20:30:00|9280.31|9244.31|9269.3|9233.3|9280.31|9244.31|9269.3|9233.3|125
1593635700000|2020-07-01 20:35:00|9271.55|9235.55|9277.13|9241.13|9277.19|9241.19|9264.98|9228.98|279
1593636000000|2020-07-01 20:40:00|9277.12|9241.12|9270.18|9234.18|9277.12|9241.12|9270.15|9234.15|260
1593636300000|2020-07-01 20:45:00|9270.22|9234.22|9267.79|9231.79|9270.34|9234.34|9267.38|9231.38|135
1593636600000|2020-07-01 20:50:00|9267.07|9231.07|9260.65|9224.65|9267.61|9231.61|9259.5|9223.5|153
1593636900000|2020-07-01 20:55:00|9260.58|9224.58|9259.52|9223.52|9261.21|9225.21|9258.25|9222.25|274
1593637200000|2020-07-01 21:00:00|9259.53|9223.53|9258.59|9222.59|9260.2|9224.2|9257.63|9221.63|83
1593637500000|2020-07-01 21:05:00|9258.5|9222.5|9256.28|9220.28|9263.55|9227.55|9256.22|9220.22|170
1593637800000|2020-07-01 21:10:00|9256.24|9220.24|9255.93|9219.93|9258.07|9222.07|9255.1|9219.1|82
1593638100000|2020-07-01 21:15:00|9255.91|9219.91|9245.1|9209.1|9256.06|9220.06|9243.7|9207.7|207
1593638400000|2020-07-01 21:20:00|9245.11|9209.11|9262.76|9226.76|9265.03|9229.03|9245.08|9209.08|203
1593638700000|2020-07-01 21:25:00|9262.8|9226.8|9258.65|9222.65|9265.06|9229.06|9257.81|9221.81|331
1593639000000|2020-07-01 21:30:00|9258.52|9222.52|9256.01|9220.01|9258.75|9222.75|9253.75|9217.75|251
1593639300000|2020-07-01 21:35:00|9256.18|9220.18|9258.41|9222.41|9258.44|9222.44|9253.63|9217.63|269
1593639600000|2020-07-01 21:40:00|9258.44|9222.44|9265.72|9229.72|9267.77|9231.77|9256.25|9220.25|414
1593639900000|2020-07-01 21:45:00|9265.65|9229.65|9252.88|9216.88|9269.15|9233.15|9251.95|9215.95|283
1593640200000|2020-07-01 21:50:00|9253.08|9217.08|9258.33|9222.33|9258.69|9222.69|9253.08|9217.08|228
1593640500000|2020-07-01 21:55:00|9258.11|9222.11|9260.95|9224.95|9260.95|9224.95|9257.59|9221.59|126
1593640800000|2020-07-01 22:00:00|9261.54|9225.54|9262.95|9226.95|9266.03|9230.03|9258.65|9222.65|271
1593641100000|2020-07-01 22:05:00|9262.97|9226.97|9262.04|9226.04|9263.44|9227.44|9261.06|9225.06|314
1593641400000|2020-07-01 22:10:00|9262.03|9226.03|9255.57|9219.57|9263|9227|9255.26|9219.26|339
1593641700000|2020-07-01 22:15:00|9255.58|9219.58|9253.99|9217.99|9255.97|9219.97|9252.41|9216.41|116
1593642000000|2020-07-01 22:20:00|9254.08|9218.08|9253.9|9217.9|9264.45|9228.45|9253.05|9217.05|206
1593642300000|2020-07-01 22:25:00|9253.88|9217.88|9252.49|9216.49|9254.63|9218.63|9252.24|9216.24|257
1593642600000|2020-07-01 22:30:00|9252.4|9216.4|9246.63|9210.63|9252.49|9216.49|9238.25|9202.25|208
1593642900000|2020-07-01 22:35:00|9246.6|9210.6|9250.02|9214.02|9250.73|9214.73|9246.4|9210.4|121
1593643200000|2020-07-01 22:40:00|9250.22|9214.22|9250.65|9214.65|9252.95|9216.95|9249.57|9213.57|148
1593643500000|2020-07-01 22:45:00|9250.66|9214.66|9250.75|9214.75|9253.54|9217.54|9250.21|9214.21|97
1593643800000|2020-07-01 22:50:00|9251.47|9215.47|9258.53|9222.53|9259.08|9223.08|9251.47|9215.47|231
1593644100000|2020-07-01 22:55:00|9258.31|9222.31|9264.49|9228.49|9265.33|9229.33|9255.67|9219.67|167
1593644400000|2020-07-01 23:00:00|9264.47|9228.47|9264.59|9228.59|9265.23|9229.23|9261.79|9225.79|154
1593644700000|2020-07-01 23:05:00|9265.32|9229.32|9266.82|9230.82|9267.55|9231.55|9264.93|9228.93|129
1593645000000|2020-07-01 23:10:00|9267|9231|9269.34|9233.34|9269.45|9233.45|9266.71|9230.71|205
1593645300000|2020-07-01 23:15:00|9269.35|9233.35|9269.44|9233.44|9270.28|9234.28|9267.88|9231.88|199
1593645600000|2020-07-01 23:20:00|9268.87|9232.87|9266.6|9230.6|9271|9235|9265.92|9229.92|211
1593645900000|2020-07-01 23:25:00|9266.61|9230.61|9267.1|9231.1|9267.74|9231.74|9265.35|9229.35|172
1593646200000|2020-07-01 23:30:00|9266.24|9230.24|9267.06|9231.06|9268.55|9232.55|9266.01|9230.01|135
1593646500000|2020-07-01 23:35:00|9266.89|9230.89|9259.51|9223.51|9267.14|9231.14|9258.59|9222.59|344
1593646800000|2020-07-01 23:40:00|9259.5|9223.5|9258.01|9222.01|9261.35|9225.35|9256.52|9220.52|299
1593647100000|2020-07-01 23:45:00|9258.02|9222.02|9252.77|9216.77|9258.46|9222.46|9252.57|9216.57|172
1593647400000|2020-07-01 23:50:00|9252.97|9216.97|9252.2|9216.2|9254.02|9218.02|9249.63|9213.63|256
1593647700000|2020-07-01 23:55:00|9252.21|9216.21|9253.47|9217.47|9255.17|9219.17|9250.33|9214.33|310
1593648000000|2020-07-02 00:00:00|9254.35|9218.35|9260.18|9224.18|9260.36|9224.36|9250.54|9214.54|316
1593648300000|2020-07-02 00:05:00|9260.19|9224.19|9264.35|9228.35|9264.7|9228.7|9260.05|9224.05|175
1593648600000|2020-07-02 00:10:00|9263.68|9227.68|9258.97|9222.97|9264.35|9228.35|9257.49|9221.49|291
1593648900000|2020-07-02 00:15:00|9259.31|9223.31|9259.38|9223.38|9259.38|9223.38|9257.13|9221.13|191
1593649200000|2020-07-02 00:20:00|9259.39|9223.39|9263.35|9227.35|9263.57|9227.57|9258.97|9222.97|237
1593649500000|2020-07-02 00:25:00|9263.54|9227.54|9261.69|9225.69|9264.57|9228.57|9259.95|9223.95|125
1593649800000|2020-07-02 00:30:00|9261.73|9225.73|9264.21|9228.21|9265.88|9229.88|9261.17|9225.17|228
1593650100000|2020-07-02 00:35:00|9264.22|9228.22|9254.25|9218.25|9265.27|9229.27|9252.13|9216.13|229
1593650400000|2020-07-02 00:40:00|9254.24|9218.24|9252.76|9216.76|9255.17|9219.17|9249|9213|225
1593650700000|2020-07-02 00:45:00|9253.24|9217.24|9253.28|9217.28|9255.08|9219.08|9252.38|9216.38|199
1593651000000|2020-07-02 00:50:00|9253.36|9217.36|9251.18|9215.18|9253.45|9217.45|9249.09|9213.09|145
1593651300000|2020-07-02 00:55:00|9250.97|9214.97|9250.48|9214.48|9251.24|9215.24|9245.9|9209.9|251
1593651600000|2020-07-02 01:00:00|9250.3|9214.3|9250.42|9214.42|9251.41|9215.41|9246.11|9210.11|213
1593651900000|2020-07-02 01:05:00|9250.43|9214.43|9252.8|9216.8|9254.32|9218.32|9250.4|9214.4|159
1593652200000|2020-07-02 01:10:00|9252.78|9216.78|9251.71|9215.71|9253.24|9217.24|9248.76|9212.76|218
1593652500000|2020-07-02 01:15:00|9251.27|9215.27|9252.38|9216.38|9255.33|9219.33|9249.57|9213.57|177
1593652800000|2020-07-02 01:20:00|9252.19|9216.19|9259.81|9223.81|9259.81|9223.81|9251.46|9215.46|186
1593653100000|2020-07-02 01:25:00|9259.75|9223.75|9257.01|9221.01|9259.75|9223.75|9254.58|9218.58|223
1593653400000|2020-07-02 01:30:00|9256.83|9220.83|9253.38|9217.38|9257.09|9221.09|9252.13|9216.13|165
1593653700000|2020-07-02 01:35:00|9253.13|9217.13|9255.38|9219.38|9255.38|9219.38|9249.9|9213.9|163
1593654000000|2020-07-02 01:40:00|9256.87|9220.87|9257.2|9221.2|9258.5|9222.5|9254.55|9218.55|184
1593654300000|2020-07-02 01:45:00|9257.4|9221.4|9260.19|9224.19|9261.07|9225.07|9256.25|9220.25|144
1593654600000|2020-07-02 01:50:00|9260.2|9224.2|9262.73|9226.73|9263.79|9227.79|9260.06|9224.06|401
1593654900000|2020-07-02 01:55:00|9262.74|9226.74|9268.9|9232.9|9268.9|9232.9|9260.05|9224.05|236
1593655200000|2020-07-02 02:00:00|9269|9233|9274.43|9238.43|9274.48|9238.48|9266.25|9230.25|200
1593655500000|2020-07-02 02:05:00|9274.48|9238.48|9278.38|9242.38|9279.87|9243.87|9274.3|9238.3|178
1593655800000|2020-07-02 02:10:00|9278.57|9242.57|9275.1|9239.1|9278.57|9242.57|9274.1|9238.1|138
1593656100000|2020-07-02 02:15:00|9275.22|9239.22|9280.58|9244.58|9280.87|9244.87|9275.11|9239.11|356
1593656400000|2020-07-02 02:20:00|9280.56|9244.56|9280.88|9244.88|9283.33|9247.33|9280.15|9244.15|102
1593656700000|2020-07-02 02:25:00|9279.21|9243.21|9275.08|9239.08|9279.21|9243.21|9275.08|9239.08|273
1593657000000|2020-07-02 02:30:00|9275.15|9239.15|9272.7|9236.7|9275.39|9239.39|9272.17|9236.17|300
1593657300000|2020-07-02 02:35:00|9272.68|9236.68|9271.35|9235.35|9272.7|9236.7|9271.11|9235.11|299
1593657600000|2020-07-02 02:40:00|9271.34|9235.34|9272.2|9236.2|9273.13|9237.13|9270.25|9234.25|221
1593657900000|2020-07-02 02:45:00|9272.38|9236.38|9269.17|9233.17|9272.38|9236.38|9268.03|9232.03|58
1593658200000|2020-07-02 02:50:00|9269.84|9233.84|9268.31|9232.31|9269.84|9233.84|9267.14|9231.14|40
1593658500000|2020-07-02 02:55:00|9268.08|9232.08|9263.12|9227.12|9268.08|9232.08|9263.12|9227.12|190
1593658800000|2020-07-02 03:00:00|9262.9|9226.9|9262.94|9226.94|9263.13|9227.13|9262.03|9226.03|25
1593659100000|2020-07-02 03:05:00|9265.31|9229.31|9265.95|9229.95|9267.38|9231.38|9265.31|9229.31|23
1593659400000|2020-07-02 03:10:00|9266.12|9230.12|9266.32|9230.32|9267.61|9231.61|9265.96|9229.96|176
1593659700000|2020-07-02 03:15:00|9266.18|9230.18|9268.21|9232.21|9268.29|9232.29|9265.78|9229.78|73
1593660000000|2020-07-02 03:20:00|9268.51|9232.51|9270.82|9234.82|9270.84|9234.84|9267.37|9231.37|168
1593660300000|2020-07-02 03:25:00|9270.97|9234.97|9267.28|9231.28|9272.92|9236.92|9265.96|9229.96|268
1593660600000|2020-07-02 03:30:00|9267.27|9231.27|9262.41|9226.41|9267.82|9231.82|9262.09|9226.09|115
1593660900000|2020-07-02 03:35:00|9261.85|9225.85|9259.15|9223.15|9262.68|9226.68|9258.96|9222.96|160
1593661200000|2020-07-02 03:40:00|9259.1|9223.1|9259.06|9223.06|9259.8|9223.8|9257.3|9221.3|326
1593661500000|2020-07-02 03:45:00|9258.97|9222.97|9259.2|9223.2|9259.48|9223.48|9258.2|9222.2|128
1593661800000|2020-07-02 03:50:00|9259.65|9223.65|9260.4|9224.4|9260.45|9224.45|9258.7|9222.7|39
1593662100000|2020-07-02 03:55:00|9260|9224|9260.3|9224.3|9260.35|9224.35|9259.75|9223.75|40
1593662400000|2020-07-02 04:00:00|9260.25|9224.25|9259.65|9223.65|9260.25|9224.25|9258.35|9222.35|123
1593662700000|2020-07-02 04:05:00|9259.55|9223.55|9263.21|9227.21|9263.21|9227.21|9259.55|9223.55|157
1593663000000|2020-07-02 04:10:00|9263.26|9227.26|9264.66|9228.66|9264.72|9228.72|9261.21|9225.21|73
1593663300000|2020-07-02 04:15:00|9264.67|9228.67|9263.68|9227.68|9265.65|9229.65|9262.23|9226.23|208
1593663600000|2020-07-02 04:20:00|9263.88|9227.88|9262.18|9226.18|9265.62|9229.62|9262.18|9226.18|276
1593663900000|2020-07-02 04:25:00|9262.17|9226.17|9258.03|9222.03|9263.49|9227.49|9258.03|9222.03|217
1593664200000|2020-07-02 04:30:00|9256.95|9220.95|9253.03|9217.03|9257.92|9221.92|9252.87|9216.87|74
1593664500000|2020-07-02 04:35:00|9253.62|9217.62|9257.97|9221.97|9259.34|9223.34|9252.7|9216.7|154
1593664800000|2020-07-02 04:40:00|9258.3|9222.3|9255.96|9219.96|9259.71|9223.71|9255.85|9219.85|144
1593665100000|2020-07-02 04:45:00|9256.12|9220.12|9253.6|9217.6|9256.24|9220.24|9253.31|9217.31|95
1593665400000|2020-07-02 04:50:00|9254.53|9218.53|9256.56|9220.56|9256.56|9220.56|9254.41|9218.41|77
1593665700000|2020-07-02 04:55:00|9256.57|9220.57|9260.11|9224.11|9260.23|9224.23|9256.56|9220.56|76
1593666000000|2020-07-02 05:00:00|9259.39|9223.39|9255.1|9219.1|9259.39|9223.39|9254.78|9218.78|153
1593666300000|2020-07-02 05:05:00|9254.62|9218.62|9262.84|9226.84|9262.84|9226.84|9254.62|9218.62|103
1593666600000|2020-07-02 05:10:00|9262.38|9226.38|9271.86|9235.86|9271.86|9235.86|9262.38|9226.38|68
1593666900000|2020-07-02 05:15:00|9272.01|9236.01|9270.95|9234.95|9273.57|9237.57|9270.95|9234.95|69
1593667200000|2020-07-02 05:20:00|9271.6|9235.6|9269.18|9233.18|9272.74|9236.74|9268.73|9232.73|81
1593667500000|2020-07-02 05:25:00|9269.4|9233.4|9266.79|9230.79|9269.81|9233.81|9266.79|9230.79|84
1593667800000|2020-07-02 05:30:00|9266.84|9230.84|9266.89|9230.89|9267.45|9231.45|9265.91|9229.91|38
1593668100000|2020-07-02 05:35:00|9266.81|9230.81|9265.94|9229.94|9267.67|9231.67|9265.94|9229.94|78
1593668400000|2020-07-02 05:40:00|9265.93|9229.93|9265.5|9229.5|9266|9230|9265.5|9229.5|12
1593668700000|2020-07-02 05:45:00|9265.05|9229.05|9265.04|9229.04|9265.5|9229.5|9264.98|9228.98|23
1593669000000|2020-07-02 05:50:00|9265.05|9229.05|9247.09|9211.09|9265.05|9229.05|9247.09|9211.09|211
1593669300000|2020-07-02 05:55:00|9247.08|9211.08|9232.66|9196.66|9247.08|9211.08|9230.81|9194.81|430
1593669600000|2020-07-02 06:00:00|9232.65|9196.65|9225.89|9189.89|9232.65|9196.65|9219.88|9183.88|384
1593669900000|2020-07-02 06:05:00|9227.39|9191.39|9209.42|9173.42|9227.39|9191.39|9198.75|9162.75|491
1593670200000|2020-07-02 06:10:00|9209.35|9173.35|9210.36|9174.36|9212.08|9176.08|9204.34|9168.34|290
1593670500000|2020-07-02 06:15:00|9210.35|9174.35|9214.94|9178.94|9216.68|9180.68|9208.19|9172.19|201
1593670800000|2020-07-02 06:20:00|9214.95|9178.95|9213.75|9177.75|9214.95|9178.95|9210.46|9174.46|171
1593671100000|2020-07-02 06:25:00|9213.73|9177.73|9219.77|9183.77|9219.87|9183.87|9212.34|9176.34|112
1593671400000|2020-07-02 06:30:00|9219.65|9183.65|9217.14|9181.14|9223.37|9187.37|9215.45|9179.45|236
1593671700000|2020-07-02 06:35:00|9217.15|9181.15|9212.19|9176.19|9217.39|9181.39|9212.19|9176.19|160
1593672000000|2020-07-02 06:40:00|9212.03|9176.03|9220.57|9184.57|9220.57|9184.57|9210.99|9174.99|79
1593672300000|2020-07-02 06:45:00|9220.38|9184.38|9219.2|9183.2|9220.57|9184.57|9217.82|9181.82|114
1593672600000|2020-07-02 06:50:00|9219.19|9183.19|9222.74|9186.74|9222.74|9186.74|9218.03|9182.03|139
1593672900000|2020-07-02 06:55:00|9223.17|9187.17|9224.71|9188.71|9226.9|9190.9|9223.17|9187.17|105
1593673200000|2020-07-02 07:00:00|9224.63|9188.63|9222.51|9186.51|9224.63|9188.63|9220.22|9184.22|163
1593673500000|2020-07-02 07:05:00|9222.49|9186.49|9233.45|9197.45|9233.92|9197.92|9220.12|9184.12|185
1593673800000|2020-07-02 07:10:00|9233.38|9197.38|9231.63|9195.63|9233.74|9197.74|9231.63|9195.63|87
1593674100000|2020-07-02 07:15:00|9232.52|9196.52|9232.02|9196.02|9232.78|9196.78|9230.6|9194.6|173
1593674400000|2020-07-02 07:20:00|9231.97|9195.97|9229.36|9193.36|9232.09|9196.09|9227.94|9191.94|110
1593674700000|2020-07-02 07:25:00|9229.31|9193.31|9227.25|9191.25|9229.55|9193.55|9224.71|9188.71|154
1593675000000|2020-07-02 07:30:00|9227.5|9191.5|9225.88|9189.88|9227.5|9191.5|9223.5|9187.5|68
1593675300000|2020-07-02 07:35:00|9226.63|9190.63|9228.68|9192.68|9228.68|9192.68|9225.95|9189.95|62
1593675600000|2020-07-02 07:40:00|9230.02|9194.02|9233.1|9197.1|9233.1|9197.1|9228.68|9192.68|20
1593675900000|2020-07-02 07:45:00|9233.05|9197.05|9232.7|9196.7|9233.1|9197.1|9232.7|9196.7|15
1593676200000|2020-07-02 07:50:00|9232.25|9196.25|9232.13|9196.13|9232.54|9196.54|9232.13|9196.13|19
1593676500000|2020-07-02 07:55:00|9232.25|9196.25|9230.63|9194.63|9232.25|9196.25|9230.63|9194.63|42
1593676800000|2020-07-02 08:00:00|9231.26|9195.26|9223.63|9187.63|9231.26|9195.26|9223.63|9187.63|19
1593677100000|2020-07-02 08:05:00|9219.75|9183.75|9215.58|9179.58|9219.75|9183.75|9215.35|9179.35|77
1593677400000|2020-07-02 08:10:00|9215.74|9179.74|9215.71|9179.71|9216.38|9180.38|9214.35|9178.35|19
1593677700000|2020-07-02 08:15:00|9215.7|9179.7|9217.56|9181.56|9217.6|9181.6|9214.34|9178.34|9
1593678000000|2020-07-02 08:20:00|9217.41|9181.41|9217.29|9181.29|9217.54|9181.54|9217.01|9181.01|55
1593678300000|2020-07-02 08:25:00|9216.35|9180.35|9214.9|9178.9|9216.35|9180.35|9213.63|9177.63|15
1593678600000|2020-07-02 08:30:00|9214.63|9178.63|9212.45|9176.45|9214.63|9178.63|9212.45|9176.45|37
1593678900000|2020-07-02 08:35:00|9211.8|9175.8|9209.75|9173.75|9211.8|9175.8|9209.75|9173.75|19
1593679200000|2020-07-02 08:40:00|9209.4|9173.4|9201.74|9165.74|9210.15|9174.15|9201.21|9165.21|66
1593679500000|2020-07-02 08:45:00|9201.71|9165.71|9217.72|9181.72|9218.06|9182.06|9195.85|9159.85|203
1593679800000|2020-07-02 08:50:00|9217.76|9181.76|9225.75|9189.75|9226.02|9190.02|9217.45|9181.45|196
1593680100000|2020-07-02 08:55:00|9226.4|9190.4|9229.62|9193.62|9232.89|9196.89|9226.4|9190.4|202
1593680400000|2020-07-02 09:00:00|9229.35|9193.35|9228.83|9192.83|9229.55|9193.55|9224.75|9188.75|79
1593680700000|2020-07-02 09:05:00|9228.89|9192.89|9231.29|9195.29|9232.81|9196.81|9228.62|9192.62|117
1593681000000|2020-07-02 09:10:00|9231.26|9195.26|9233.05|9197.05|9233.05|9197.05|9230.08|9194.08|35
1593681300000|2020-07-02 09:15:00|9233.33|9197.33|9230.35|9194.35|9233.55|9197.55|9230.35|9194.35|50
1593681600000|2020-07-02 09:20:00|9230.55|9194.55|9228.53|9192.53|9230.55|9194.55|9228.33|9192.33|7
1593681900000|2020-07-02 09:25:00|9228.33|9192.33|9228.9|9192.9|9228.93|9192.93|9228.33|9192.33|10
1593682200000|2020-07-02 09:30:00|9228.86|9192.86|9228.9|9192.9|9228.9|9192.9|9228.86|9192.86|4
1593682500000|2020-07-02 09:35:00|9223.88|9187.88|9222.12|9186.12|9223.92|9187.92|9221.45|9185.45|16
1593682800000|2020-07-02 09:40:00|9222.08|9186.08|9224.85|9188.85|9224.85|9188.85|9220.5|9184.5|25
1593683100000|2020-07-02 09:45:00|9225.4|9189.4|9223.24|9187.24|9227.88|9191.88|9223.24|9187.24|24
1593683400000|2020-07-02 09:50:00|9223.12|9187.12|9223.47|9187.47|9225.98|9189.98|9223.12|9187.12|16
1593683700000|2020-07-02 09:55:00|9225.22|9189.22|9229.08|9193.08|9229.94|9193.94|9225.22|9189.22|8
1593684000000|2020-07-02 10:00:00|9229.8|9193.8|9225.38|9189.38|9230.64|9194.64|9225.25|9189.25|48
1593684300000|2020-07-02 10:05:00|9225|9189|9212.05|9176.05|9225.26|9189.26|9212.05|9176.05|79
1593684600000|2020-07-02 10:10:00|9210.63|9174.63|9214.15|9178.15|9215.13|9179.13|9208.85|9172.85|43
1593684900000|2020-07-02 10:15:00|9214.5|9178.5|9220.13|9184.13|9221.12|9185.12|9214.15|9178.15|93
1593685200000|2020-07-02 10:20:00|9219.98|9183.98|9217.5|9181.5|9221.48|9185.48|9217.4|9181.4|28
1593685500000|2020-07-02 10:25:00|9217.35|9181.35|9213.56|9177.56|9217.5|9181.5|9211.96|9175.96|70
1593685800000|2020-07-02 10:30:00|9213.55|9177.55|9216.13|9180.13|9216.26|9180.26|9210.79|9174.79|116
1593686100000|2020-07-02 10:35:00|9216.26|9180.26|9212.55|9176.55|9217.45|9181.45|9212.55|9176.55|66
1593686400000|2020-07-02 10:40:00|9212.88|9176.88|9206.93|9170.93|9212.88|9176.88|9204.54|9168.54|84
1593686700000|2020-07-02 10:45:00|9208.05|9172.05|9214.8|9178.8|9215.73|9179.73|9206.93|9170.93|127
1593687000000|2020-07-02 10:50:00|9214.67|9178.67|9219.69|9183.69|9220.41|9184.41|9212.38|9176.38|120
1593687300000|2020-07-02 10:55:00|9220.06|9184.06|9223.24|9187.24|9224.37|9188.37|9217.95|9181.95|57
1593687600000|2020-07-02 11:00:00|9222.76|9186.76|9223.18|9187.18|9223.55|9187.55|9218.88|9182.88|40
1593687900000|2020-07-02 11:05:00|9223.21|9187.21|9216.55|9180.55|9223.21|9187.21|9215.71|9179.71|57
1593688200000|2020-07-02 11:10:00|9216.91|9180.91|9211.08|9175.08|9221.65|9185.65|9210.81|9174.81|96
1593688500000|2020-07-02 11:15:00|9209.71|9173.71|9205.45|9169.45|9209.8|9173.8|9205.45|9169.45|123
1593688800000|2020-07-02 11:20:00|9201.99|9165.99|9208.31|9172.31|9209.36|9173.36|9201.68|9165.68|96
1593689100000|2020-07-02 11:25:00|9208.21|9172.21|9198.19|9162.19|9208.21|9172.21|9197.68|9161.68|190
1593689400000|2020-07-02 11:30:00|9197.72|9161.72|9199.07|9163.07|9201.16|9165.16|9196.65|9160.65|84
1593689700000|2020-07-02 11:35:00|9198.93|9162.93|9200.8|9164.8|9201.55|9165.55|9195.38|9159.38|156
1593690000000|2020-07-02 11:40:00|9200.71|9164.71|9202.09|9166.09|9203.65|9167.65|9199.73|9163.73|98
1593690300000|2020-07-02 11:45:00|9203.27|9167.27|9207.05|9171.05|9207.85|9171.85|9201.68|9165.68|86
1593690600000|2020-07-02 11:50:00|9207.33|9171.33|9213.52|9177.52|9213.52|9177.52|9207|9171|110
1593690900000|2020-07-02 11:55:00|9213.51|9177.51|9216.32|9180.32|9216.78|9180.78|9212.79|9176.79|84
1593691200000|2020-07-02 12:00:00|9216.31|9180.31|9211.28|9175.28|9216.31|9180.31|9211.28|9175.28|119
1593691500000|2020-07-02 12:05:00|9211.18|9175.18|9210.88|9174.88|9211.71|9175.71|9210.88|9174.88|28
1593691800000|2020-07-02 12:10:00|9211.8|9175.8|9211.35|9175.35|9213.7|9177.7|9210.75|9174.75|93
1593692100000|2020-07-02 12:15:00|9209.93|9173.93|9210.47|9174.47|9213.01|9177.01|9209.93|9173.93|45
1593692400000|2020-07-02 12:20:00|9210.48|9174.48|9211.1|9175.1|9212.58|9176.58|9210.48|9174.48|118
1593692700000|2020-07-02 12:25:00|9210.59|9174.59|9205.89|9169.89|9210.62|9174.62|9203.13|9167.13|97
1593693000000|2020-07-02 12:30:00|9205.87|9169.87|9244.62|9208.62|9249.7|9213.7|9205.12|9169.12|491
1593693300000|2020-07-02 12:35:00|9244.66|9208.66|9246.01|9210.01|9246.83|9210.83|9241.69|9205.69|393
1593693600000|2020-07-02 12:40:00|9246.15|9210.15|9249.08|9213.08|9251.75|9215.75|9245.23|9209.23|224
1593693900000|2020-07-02 12:45:00|9249.02|9213.02|9259.42|9223.42|9261.36|9225.36|9249.02|9213.02|211
1593694200000|2020-07-02 12:50:00|9259.44|9223.44|9260.87|9224.87|9260.87|9224.87|9256.6|9220.6|275
1593694500000|2020-07-02 12:55:00|9260.88|9224.88|9262.8|9226.8|9263.24|9227.24|9259.32|9223.32|188
1593694800000|2020-07-02 13:00:00|9262.81|9226.81|9259.48|9223.48|9265.72|9229.72|9258.66|9222.66|220
1593695100000|2020-07-02 13:05:00|9259.46|9223.46|9251.63|9215.63|9259.64|9223.64|9251.63|9215.63|101
1593695400000|2020-07-02 13:10:00|9251.69|9215.69|9251.05|9215.05|9252.06|9216.06|9248.38|9212.38|101
1593695700000|2020-07-02 13:15:00|9250.45|9214.45|9252.16|9216.16|9252.25|9216.25|9249.05|9213.05|64
1593696000000|2020-07-02 13:20:00|9252.2|9216.2|9260.13|9224.13|9260.28|9224.28|9252.16|9216.16|76
1593696300000|2020-07-02 13:25:00|9260.01|9224.01|9259|9223|9262.12|9226.12|9259|9223|45
1593696600000|2020-07-02 13:30:00|9259.12|9223.12|9266.16|9230.16|9266.63|9230.63|9255.91|9219.91|158
1593696900000|2020-07-02 13:35:00|9266.17|9230.17|9263.35|9227.35|9269.14|9233.14|9260.88|9224.88|183
1593697200000|2020-07-02 13:40:00|9263.77|9227.77|9268.11|9232.11|9268.11|9232.11|9263.55|9227.55|202
1593697500000|2020-07-02 13:45:00|9267.86|9231.86|9270.43|9234.43|9277.55|9241.55|9267.81|9231.81|189
1593697800000|2020-07-02 13:50:00|9270.47|9234.47|9268.6|9232.6|9270.47|9234.47|9268.43|9232.43|170
1593698100000|2020-07-02 13:55:00|9268.96|9232.96|9271.72|9235.72|9274.35|9238.35|9268.96|9232.96|128
1593698400000|2020-07-02 14:00:00|9271.75|9235.75|9271.38|9235.38|9274.74|9238.74|9268.58|9232.58|63
1593698700000|2020-07-02 14:05:00|9270.85|9234.85|9267.87|9231.87|9271.18|9235.18|9267.47|9231.47|164
1593699000000|2020-07-02 14:10:00|9267.74|9231.74|9254.61|9218.61|9268.52|9232.52|9254.38|9218.38|175
1593699300000|2020-07-02 14:15:00|9255.37|9219.37|9254.14|9218.14|9255.93|9219.93|9252.78|9216.78|111
1593699600000|2020-07-02 14:20:00|9254.63|9218.63|9252|9216|9256.59|9220.59|9251.64|9215.64|139
1593699900000|2020-07-02 14:25:00|9251.75|9215.75|9242.58|9206.58|9252|9216|9241.66|9205.66|73
1593700200000|2020-07-02 14:30:00|9242.57|9206.57|9245.17|9209.17|9245.17|9209.17|9241.29|9205.29|142
1593700500000|2020-07-02 14:35:00|9245.53|9209.53|9248.36|9212.36|9249.46|9213.46|9245.14|9209.14|99
1593700800000|2020-07-02 14:40:00|9248.01|9212.01|9246.44|9210.44|9251.21|9215.21|9244.5|9208.5|62
1593701100000|2020-07-02 14:45:00|9246.91|9210.91|9248.01|9212.01|9249.84|9213.84|9246.08|9210.08|75
1593701400000|2020-07-02 14:50:00|9245.93|9209.93|9232.39|9196.39|9249.74|9213.74|9230.61|9194.61|182
1593701700000|2020-07-02 14:55:00|9231.88|9195.88|9217.13|9181.13|9232.15|9196.15|9212.3|9176.3|320
1593702000000|2020-07-02 15:00:00|9216.82|9180.82|9129.46|9093.46|9216.93|9180.93|9129.46|9093.46|427
1593702300000|2020-07-02 15:05:00|9130.12|9094.12|9111.32|9075.32|9130.12|9094.12|9063.03|9027.03|824
1593702600000|2020-07-02 15:10:00|9111.14|9075.14|9077.18|9041.18|9111.14|9075.14|9073.97|9037.97|680
1593702900000|2020-07-02 15:15:00|9077.17|9041.17|9100.77|9064.77|9102.6|9066.6|9065.69|9029.69|585
1593703200000|2020-07-02 15:20:00|9100.61|9064.61|9111.68|9075.68|9112.34|9076.34|9095.53|9059.53|358
1593703500000|2020-07-02 15:25:00|9111.8|9075.8|9086.23|9050.23|9112.4|9076.4|9081.85|9045.85|442
1593703800000|2020-07-02 15:30:00|9086.44|9050.44|9096.53|9060.53|9096.54|9060.54|9082.97|9046.97|305
1593704100000|2020-07-02 15:35:00|9096.49|9060.49|9096.06|9060.06|9096.88|9060.88|9094.03|9058.03|136
1593704400000|2020-07-02 15:40:00|9096.05|9060.05|9103.38|9067.38|9105.16|9069.16|9094.8|9058.8|165
1593704700000|2020-07-02 15:45:00|9103.77|9067.77|9103.21|9067.21|9104.67|9068.67|9102.22|9066.22|75
1593705000000|2020-07-02 15:50:00|9103.51|9067.51|9094.15|9058.15|9103.72|9067.72|9093.4|9057.4|130
1593705300000|2020-07-02 15:55:00|9093.73|9057.73|9060.37|9024.37|9094.15|9058.15|9056.81|9020.81|270
1593705600000|2020-07-02 16:00:00|9060.38|9024.38|9047.63|9011.63|9083.32|9047.32|9045.86|9009.86|546
1593705900000|2020-07-02 16:05:00|9047.42|9011.42|9075.17|9039.17|9076.7|9040.7|9047.27|9011.27|321
1593706200000|2020-07-02 16:10:00|9075.16|9039.16|9080.1|9044.1|9080.49|9044.49|9066.23|9030.23|273
1593706500000|2020-07-02 16:15:00|9080.22|9044.22|9077.36|9041.36|9083.11|9047.11|9074.94|9038.94|233
1593706800000|2020-07-02 16:20:00|9077.37|9041.37|9072|9036|9081.73|9045.73|9070.74|9034.74|262
1593707100000|2020-07-02 16:25:00|9071.93|9035.93|9057.01|9021.01|9071.93|9035.93|9056.24|9020.24|161
1593707400000|2020-07-02 16:30:00|9057|9021|9063.51|9027.51|9064.79|9028.79|9044.3|9008.3|361
1593707700000|2020-07-02 16:35:00|9063.5|9027.5|9009.42|8973.42|9067.38|9031.38|8992.78|8956.78|404
1593708000000|2020-07-02 16:40:00|9009.77|8973.77|8997.63|8961.63|9009.77|8973.77|8967.15|8931.15|718
1593708300000|2020-07-02 16:45:00|8997.29|8961.29|9017.1|8981.1|9017.2|8981.2|8991.73|8955.73|478
1593708600000|2020-07-02 16:50:00|9017.06|8981.06|9062.72|9026.72|9067.44|9031.44|9015.05|8979.05|530
1593708900000|2020-07-02 16:55:00|9062.47|9026.47|9055.07|9019.07|9063.72|9027.72|9051.17|9015.17|225
1593709200000|2020-07-02 17:00:00|9055.08|9019.08|9040.02|9004.02|9056.12|9020.12|9034.31|8998.31|242
1593709500000|2020-07-02 17:05:00|9040.08|9004.08|9053.44|9017.44|9054.44|9018.44|9039.95|9003.95|230
1593709800000|2020-07-02 17:10:00|9053.42|9017.42|9039.69|9003.69|9053.42|9017.42|9039.69|9003.69|110
1593710100000|2020-07-02 17:15:00|9039.68|9003.68|9039.14|9003.14|9041.07|9005.07|9035.47|8999.47|113
1593710400000|2020-07-02 17:20:00|9040.5|9004.5|9057.79|9021.79|9058.28|9022.28|9038.95|9002.95|270
1593710700000|2020-07-02 17:25:00|9057.8|9021.8|9068.23|9032.23|9068.38|9032.38|9056.78|9020.78|142
1593711000000|2020-07-02 17:30:00|9068.11|9032.11|9076.99|9040.99|9077.53|9041.53|9061.08|9025.08|171
1593711300000|2020-07-02 17:35:00|9077.02|9041.02|9071.19|9035.19|9077.02|9041.02|9070.76|9034.76|227
1593711600000|2020-07-02 17:40:00|9071.44|9035.44|9079.43|9043.43|9079.65|9043.65|9070.7|9034.7|242
1593711900000|2020-07-02 17:45:00|9079.19|9043.19|9085.18|9049.18|9089.66|9053.66|9069.38|9033.38|253
1593712200000|2020-07-02 17:50:00|9085.25|9049.25|9090.84|9054.84|9090.84|9054.84|9085.18|9049.18|131
1593712500000|2020-07-02 17:55:00|9090.83|9054.83|9085|9049|9093.08|9057.08|9084.2|9048.2|108
1593712800000|2020-07-02 18:00:00|9084.78|9048.78|9083.07|9047.07|9086.84|9050.84|9083.07|9047.07|93
1593713100000|2020-07-02 18:05:00|9083.11|9047.11|9075.43|9039.43|9083.11|9047.11|9051.38|9015.38|305
1593713400000|2020-07-02 18:10:00|9075.42|9039.42|9082.71|9046.71|9082.71|9046.71|9073.82|9037.82|154
1593713700000|2020-07-02 18:15:00|9082.8|9046.8|9083.95|9047.95|9093.62|9057.62|9081.63|9045.63|160
1593714000000|2020-07-02 18:20:00|9083.74|9047.74|9089.82|9053.82|9091.98|9055.98|9083.74|9047.74|149
1593714300000|2020-07-02 18:25:00|9089.81|9053.81|9084.58|9048.58|9091.62|9055.62|9083.87|9047.87|89
1593714600000|2020-07-02 18:30:00|9084.57|9048.57|9094.1|9058.1|9095.48|9059.48|9084.57|9048.57|168
1593714900000|2020-07-02 18:35:00|9094.09|9058.09|9085.44|9049.44|9095.42|9059.42|9084.35|9048.35|196
1593715200000|2020-07-02 18:40:00|9085.45|9049.45|9086.64|9050.64|9087.51|9051.51|9083.81|9047.81|118
1593715500000|2020-07-02 18:45:00|9086.62|9050.62|9082.38|9046.38|9086.91|9050.91|9082.15|9046.15|65
1593715800000|2020-07-02 18:50:00|9082.33|9046.33|9078.05|9042.05|9084.04|9048.04|9078.05|9042.05|76
1593716100000|2020-07-02 18:55:00|9078.03|9042.03|9086.32|9050.32|9087.1|9051.1|9078.03|9042.03|148
1593716400000|2020-07-02 19:00:00|9086.31|9050.31|9084.32|9048.32|9086.44|9050.44|9083.85|9047.85|121
1593716700000|2020-07-02 19:05:00|9084.22|9048.22|9058.19|9022.19|9084.32|9048.32|9058.19|9022.19|158
1593717000000|2020-07-02 19:10:00|9058.32|9022.32|9082.69|9046.69|9085.7|9049.7|9055.72|9019.72|296
1593717300000|2020-07-02 19:15:00|9082.64|9046.64|9086.18|9050.18|9091.95|9055.95|9081.89|9045.89|181
1593717600000|2020-07-02 19:20:00|9086.19|9050.19|9091.09|9055.09|9091.36|9055.36|9080.83|9044.83|166
1593717900000|2020-07-02 19:25:00|9090.62|9054.62|9082.46|9046.46|9093.42|9057.42|9079.79|9043.79|250
1593718200000|2020-07-02 19:30:00|9081.69|9045.69|9086.17|9050.17|9086.94|9050.94|9077.94|9041.94|102
1593718500000|2020-07-02 19:35:00|9086.18|9050.18|9077.88|9041.88|9087.06|9051.06|9077.82|9041.82|86
1593718800000|2020-07-02 19:40:00|9078|9042|9080.73|9044.73|9080.77|9044.77|9077.88|9041.88|41
1593719100000|2020-07-02 19:45:00|9080.67|9044.67|9071.06|9035.06|9080.68|9044.68|9069.62|9033.62|143
1593719400000|2020-07-02 19:50:00|9071.05|9035.05|9062.93|9026.93|9071.11|9035.11|9061.38|9025.38|206
1593719700000|2020-07-02 19:55:00|9061.81|9025.81|9069.68|9033.68|9069.76|9033.76|9056.45|9020.45|87
1593720000000|2020-07-02 20:00:00|9069.69|9033.69|9057.58|9021.58|9070.25|9034.25|9056.82|9020.82|185
1593720300000|2020-07-02 20:05:00|9057.49|9021.49|9058.4|9022.4|9060.91|9024.91|9056.35|9020.35|93
1593720600000|2020-07-02 20:10:00|9058.22|9022.22|9064.38|9028.38|9065.51|9029.51|9058.07|9022.07|94
1593720900000|2020-07-02 20:15:00|9062.38|9026.38|9075.76|9039.76|9075.93|9039.93|9062.38|9026.38|106
1593721200000|2020-07-02 20:20:00|9075.92|9039.92|9076.63|9040.63|9081.96|9045.96|9071.2|9035.2|180
1593721500000|2020-07-02 20:25:00|9076.62|9040.62|9076.91|9040.91|9077.25|9041.25|9075.87|9039.87|113
1593721800000|2020-07-02 20:30:00|9077.1|9041.1|9090.09|9054.09|9093.86|9057.86|9075|9039|152
1593722100000|2020-07-02 20:35:00|9090.05|9054.05|9091.66|9055.66|9091.72|9055.72|9087.67|9051.67|73
1593722400000|2020-07-02 20:40:00|9091.9|9055.9|9093.3|9057.3|9099.09|9063.09|9089.28|9053.28|186
1593722700000|2020-07-02 20:45:00|9094.1|9058.1|9100.8|9064.8|9104.37|9068.37|9094.1|9058.1|163
1593723000000|2020-07-02 20:50:00|9101.08|9065.08|9100.33|9064.33|9104.38|9068.38|9099.38|9063.38|157
1593723300000|2020-07-02 20:55:00|9100.88|9064.88|9100.94|9064.94|9101.06|9065.06|9097.74|9061.74|154
1593723600000|2020-07-02 21:00:00|9100.95|9064.95|9105.13|9069.13|9108.39|9072.39|9100.95|9064.95|230
1593723900000|2020-07-02 21:05:00|9104.56|9068.56|9096.26|9060.26|9104.56|9068.56|9096.16|9060.16|177
1593724200000|2020-07-02 21:10:00|9095.71|9059.71|9096.04|9060.04|9097.34|9061.34|9094.63|9058.63|141
1593724500000|2020-07-02 21:15:00|9096.02|9060.02|9097.42|9061.42|9099.25|9063.25|9095.83|9059.83|150
1593724800000|2020-07-02 21:20:00|9096.41|9060.41|9101.36|9065.36|9102.05|9066.05|9096.41|9060.41|158
1593725100000|2020-07-02 21:25:00|9101.39|9065.39|9112.98|9076.98|9113.49|9077.49|9099.28|9063.28|161
1593725400000|2020-07-02 21:30:00|9113.34|9077.34|9108.98|9072.98|9114.14|9078.14|9108.59|9072.59|175
1593725700000|2020-07-02 21:35:00|9109.14|9073.14|9118.52|9082.52|9118.52|9082.52|9107.13|9071.13|152
1593726000000|2020-07-02 21:40:00|9118.53|9082.53|9116.55|9080.55|9121.86|9085.86|9115.79|9079.79|219
1593726300000|2020-07-02 21:45:00|9116.52|9080.52|9133.69|9097.69|9133.82|9097.82|9116.47|9080.47|121
1593726600000|2020-07-02 21:50:00|9133.96|9097.96|9131.23|9095.23|9138.32|9102.32|9128.3|9092.3|218
1593726900000|2020-07-02 21:55:00|9131.85|9095.85|9151.02|9115.02|9169.07|9133.07|9131.84|9095.84|361
1593727200000|2020-07-02 22:00:00|9151.04|9115.04|9154.83|9118.83|9163.74|9127.74|9150.74|9114.74|341
1593727500000|2020-07-02 22:05:00|9154.82|9118.82|9143.65|9107.65|9156.01|9120.01|9143.65|9107.65|480
1593727800000|2020-07-02 22:10:00|9143.72|9107.72|9147|9111|9156.26|9120.26|9140.9|9104.9|235
1593728100000|2020-07-02 22:15:00|9147.47|9111.47|9142.07|9106.07|9150.43|9114.43|9140.09|9104.09|285
1593728400000|2020-07-02 22:20:00|9141.76|9105.76|9139.43|9103.43|9144.35|9108.35|9139.43|9103.43|95
1593728700000|2020-07-02 22:25:00|9139.44|9103.44|9135.41|9099.41|9139.63|9103.63|9135.35|9099.35|56
1593729000000|2020-07-02 22:30:00|9135.42|9099.42|9130.54|9094.54|9143.21|9107.21|9130.54|9094.54|325
1593729300000|2020-07-02 22:35:00|9130.55|9094.55|9131.36|9095.36|9131.47|9095.47|9127.34|9091.34|141
1593729600000|2020-07-02 22:40:00|9131.48|9095.48|9113.96|9077.96|9138.38|9102.38|9109.58|9073.58|371
1593729900000|2020-07-02 22:45:00|9113.9|9077.9|9121.05|9085.05|9125.97|9089.97|9113.9|9077.9|250
1593730200000|2020-07-02 22:50:00|9121.04|9085.04|9119.05|9083.05|9121.53|9085.53|9118.6|9082.6|251
1593730500000|2020-07-02 22:55:00|9119.02|9083.02|9123.71|9087.71|9125.13|9089.13|9118.55|9082.55|143
1593730800000|2020-07-02 23:00:00|9123.05|9087.05|9113.72|9077.72|9123.95|9087.95|9110.85|9074.85|273
1593731100000|2020-07-02 23:05:00|9113.74|9077.74|9120.68|9084.68|9120.68|9084.68|9111.58|9075.58|169
1593731400000|2020-07-02 23:10:00|9120.67|9084.67|9118.84|9082.84|9122.94|9086.94|9118.8|9082.8|115
1593731700000|2020-07-02 23:15:00|9118.85|9082.85|9112.51|9076.51|9118.9|9082.9|9112.51|9076.51|159
1593732000000|2020-07-02 23:20:00|9112.5|9076.5|9107.86|9071.86|9112.87|9076.87|9106.9|9070.9|150
1593732300000|2020-07-02 23:25:00|9108.11|9072.11|9108.07|9072.07|9110.96|9074.96|9106.47|9070.47|95
1593732600000|2020-07-02 23:30:00|9108.44|9072.44|9117.54|9081.54|9119.89|9083.89|9107.53|9071.53|257
1593732900000|2020-07-02 23:35:00|9117.41|9081.41|9117.8|9081.8|9120.27|9084.27|9115.76|9079.76|240
1593733200000|2020-07-02 23:40:00|9117.7|9081.7|9118.67|9082.67|9118.78|9082.78|9113.24|9077.24|80
1593733500000|2020-07-02 23:45:00|9118.86|9082.86|9112.89|9076.89|9118.86|9082.86|9112.38|9076.38|259
1593733800000|2020-07-02 23:50:00|9112.87|9076.87|9112.41|9076.41|9114.96|9078.96|9110.78|9074.78|327
1593734100000|2020-07-02 23:55:00|9112.4|9076.4|9108.1|9072.1|9113.15|9077.15|9106.8|9070.8|272
1593734400000|2020-07-03 00:00:00|9108.4|9072.4|9092.38|9056.38|9108.6|9072.6|9092.19|9056.19|197
1593734700000|2020-07-03 00:05:00|9092.07|9056.07|9098.72|9062.72|9102.68|9066.68|9090.85|9054.85|325
1593735000000|2020-07-03 00:10:00|9098.71|9062.71|9103.6|9067.6|9104|9068|9097.72|9061.72|172
1593735300000|2020-07-03 00:15:00|9103.65|9067.65|9098|9062|9103.65|9067.65|9091.63|9055.63|280
1593735600000|2020-07-03 00:20:00|9098.28|9062.28|9107.7|9071.7|9107.99|9071.99|9098.28|9062.28|319
1593735900000|2020-07-03 00:25:00|9107.73|9071.73|9110.3|9074.3|9111.79|9075.79|9107.01|9071.01|213
1593736200000|2020-07-03 00:30:00|9110.28|9074.28|9114.23|9078.23|9115.26|9079.26|9110.28|9074.28|164
1593736500000|2020-07-03 00:35:00|9112.63|9076.63|9113.51|9077.51|9117.27|9081.27|9112.22|9076.22|144
1593736800000|2020-07-03 00:40:00|9113.56|9077.56|9117.39|9081.39|9117.45|9081.45|9113.56|9077.56|66
1593737100000|2020-07-03 00:45:00|9117.36|9081.36|9120.96|9084.96|9120.96|9084.96|9116.25|9080.25|39
1593737400000|2020-07-03 00:50:00|9120.79|9084.79|9121.39|9085.39|9122.29|9086.29|9119.7|9083.7|116
1593737700000|2020-07-03 00:55:00|9121.28|9085.28|9120.38|9084.38|9121.28|9085.28|9120.13|9084.13|69
1593738000000|2020-07-03 01:00:00|9120.55|9084.55|9115.49|9079.49|9120.55|9084.55|9115.11|9079.11|8
1593738300000|2020-07-03 01:05:00|9115.5|9079.5|9113.45|9077.45|9115.89|9079.89|9113.45|9077.45|85
1593738600000|2020-07-03 01:10:00|9112.83|9076.83|9112.62|9076.62|9113.06|9077.06|9109.88|9073.88|107
1593738900000|2020-07-03 01:15:00|9111.93|9075.93|9114.49|9078.49|9114.49|9078.49|9111.93|9075.93|46
1593739200000|2020-07-03 01:20:00|9114.93|9078.93|9119.69|9083.69|9122.37|9086.37|9114.93|9078.93|255
1593739500000|2020-07-03 01:25:00|9119.77|9083.77|9131.51|9095.51|9134.03|9098.03|9119.77|9083.77|212
1593739800000|2020-07-03 01:30:00|9131.71|9095.71|9140.89|9104.89|9141.57|9105.57|9131.32|9095.32|190
1593740100000|2020-07-03 01:35:00|9140.88|9104.88|9137.86|9101.86|9140.89|9104.89|9134.87|9098.87|166
1593740400000|2020-07-03 01:40:00|9137.59|9101.59|9132.67|9096.67|9137.82|9101.82|9132.29|9096.29|44
1593740700000|2020-07-03 01:45:00|9130.82|9094.82|9129.85|9093.85|9132.83|9096.83|9128.77|9092.77|94
1593741000000|2020-07-03 01:50:00|9130.42|9094.42|9129.64|9093.64|9130.42|9094.42|9128.64|9092.64|186
1593741300000|2020-07-03 01:55:00|9129.66|9093.66|9126.55|9090.55|9129.66|9093.66|9126.55|9090.55|224
1593741600000|2020-07-03 02:00:00|9126.54|9090.54|9127.59|9091.59|9128.34|9092.34|9126.28|9090.28|160
1593741900000|2020-07-03 02:05:00|9127.58|9091.58|9123.59|9087.59|9127.58|9091.58|9122.42|9086.42|242
1593742200000|2020-07-03 02:10:00|9124.1|9088.1|9124.81|9088.81|9125.7|9089.7|9123.96|9087.96|94
1593742500000|2020-07-03 02:15:00|9125.14|9089.14|9128.79|9092.79|9128.79|9092.79|9125.14|9089.14|119
1593742800000|2020-07-03 02:20:00|9128.81|9092.81|9130.2|9094.2|9130.21|9094.21|9127.9|9091.9|103
1593743100000|2020-07-03 02:25:00|9130.24|9094.24|9133.05|9097.05|9133.61|9097.61|9130.24|9094.24|126
1593743400000|2020-07-03 02:30:00|9133.34|9097.34|9128.76|9092.76|9135.81|9099.81|9128.71|9092.71|89
1593743700000|2020-07-03 02:35:00|9129.38|9093.38|9124.97|9088.97|9129.88|9093.88|9122.35|9086.35|228
1593744000000|2020-07-03 02:40:00|9124.62|9088.62|9119.84|9083.84|9124.97|9088.97|9119.84|9083.84|82
1593744300000|2020-07-03 02:45:00|9119.88|9083.88|9120.24|9084.24|9121.2|9085.2|9119.84|9083.84|120
1593744600000|2020-07-03 02:50:00|9120.29|9084.29|9117.85|9081.85|9120.3|9084.3|9117.85|9081.85|35
1593745200000|2020-07-03 03:00:00|9117.75|9081.75|9117.83|9081.83|9118.14|9082.14|9117.75|9081.75|17
1593745500000|2020-07-03 03:05:00|9117.84|9081.84|9117|9081|9118.1|9082.1|9117|9081|99
1593745800000|2020-07-03 03:10:00|9116.9|9080.9|9116.85|9080.85|9116.95|9080.95|9116.85|9080.85|3
1593746100000|2020-07-03 03:15:00|9119.05|9083.05|9116.85|9080.85|9119.91|9083.91|9116.8|9080.8|11
1593746400000|2020-07-03 03:20:00|9116.86|9080.86|9118.39|9082.39|9120.4|9084.4|9116.86|9080.86|24
1593746700000|2020-07-03 03:25:00|9118.4|9082.4|9121.91|9085.91|9122.09|9086.09|9118.4|9082.4|68
1593747000000|2020-07-03 03:30:00|9121.87|9085.87|9118.16|9082.16|9122.07|9086.07|9117.47|9081.47|95
1593747300000|2020-07-03 03:35:00|9118.56|9082.56|9114.72|9078.72|9119.09|9083.09|9114.72|9078.72|74
1593747600000|2020-07-03 03:40:00|9114.63|9078.63|9113.93|9077.93|9115.66|9079.66|9112.11|9076.11|71
1593747900000|2020-07-03 03:45:00|9113.05|9077.05|9111.36|9075.36|9113.93|9077.93|9111.16|9075.16|30
1593748200000|2020-07-03 03:50:00|9111.05|9075.05|9111.79|9075.79|9111.91|9075.91|9111.05|9075.05|13
1593748500000|2020-07-03 03:55:00|9111.76|9075.76|9111.8|9075.8|9112.42|9076.42|9110.35|9074.35|121
1593748800000|2020-07-03 04:00:00|9111.69|9075.69|9113.2|9077.2|9113.37|9077.37|9111.35|9075.35|229
1593749100000|2020-07-03 04:05:00|9113.21|9077.21|9114.44|9078.44|9114.45|9078.45|9112.54|9076.54|30
1593749400000|2020-07-03 04:10:00|9114.43|9078.43|9110.6|9074.6|9114.44|9078.44|9110.6|9074.6|216
1593749700000|2020-07-03 04:15:00|9110.59|9074.59|9102.94|9066.94|9110.59|9074.59|9099.62|9063.62|173
1593750000000|2020-07-03 04:20:00|9102.42|9066.42|9107.76|9071.76|9108.18|9072.18|9100.55|9064.55|128
1593750300000|2020-07-03 04:25:00|9107.75|9071.75|9107.82|9071.82|9108.24|9072.24|9106.89|9070.89|126
1593750600000|2020-07-03 04:30:00|9107.05|9071.05|9106.57|9070.57|9107.06|9071.06|9106.51|9070.51|108
1593750900000|2020-07-03 04:35:00|9106.58|9070.58|9106.02|9070.02|9106.69|9070.69|9105.86|9069.86|89
1593751200000|2020-07-03 04:40:00|9106.01|9070.01|9113.32|9077.32|9113.48|9077.48|9105.82|9069.82|49
1593751500000|2020-07-03 04:45:00|9114.26|9078.26|9112.86|9076.86|9114.26|9078.26|9112.6|9076.6|73
1593751800000|2020-07-03 04:50:00|9113.05|9077.05|9112.26|9076.26|9113.24|9077.24|9112.22|9076.22|78
1593752100000|2020-07-03 04:55:00|9112.27|9076.27|9113.72|9077.72|9114.5|9078.5|9112.27|9076.27|49
1593752400000|2020-07-03 05:00:00|9113.95|9077.95|9117.97|9081.97|9119.4|9083.4|9113.95|9077.95|110
1593752700000|2020-07-03 05:05:00|9117.96|9081.96|9116.39|9080.39|9117.96|9081.96|9116.15|9080.15|85
1593753000000|2020-07-03 05:10:00|9116.4|9080.4|9121.19|9085.19|9121.34|9085.34|9116.4|9080.4|50
1593753300000|2020-07-03 05:15:00|9121.18|9085.18|9112.95|9076.95|9123.98|9087.98|9112.95|9076.95|78
1593753600000|2020-07-03 05:20:00|9112.93|9076.93|9111.31|9075.31|9113.11|9077.11|9111.31|9075.31|250
1593753900000|2020-07-03 05:25:00|9111.55|9075.55|9109.65|9073.65|9111.56|9075.56|9105.58|9069.58|50
1593754200000|2020-07-03 05:30:00|9109.04|9073.04|9120.12|9084.12|9121.66|9085.66|9109.04|9073.04|150
1593754500000|2020-07-03 05:35:00|9120.13|9084.13|9120.45|9084.45|9123.41|9087.41|9120.05|9084.05|238
1593754800000|2020-07-03 05:40:00|9120.25|9084.25|9124.91|9088.91|9124.91|9088.91|9119.9|9083.9|84
1593755100000|2020-07-03 05:45:00|9124.97|9088.97|9125.31|9089.31|9126.77|9090.77|9124.27|9088.27|94
1593755400000|2020-07-03 05:50:00|9125.12|9089.12|9129.21|9093.21|9131.95|9095.95|9125.11|9089.11|232
1593755700000|2020-07-03 05:55:00|9129.01|9093.01|9131|9095|9131.01|9095.01|9127.71|9091.71|136
1593756000000|2020-07-03 06:00:00|9131.01|9095.01|9126.33|9090.33|9134.54|9098.54|9125.4|9089.4|106
1593756300000|2020-07-03 06:05:00|9126.43|9090.43|9124.86|9088.86|9126.43|9090.43|9121.99|9085.99|20
1593756600000|2020-07-03 06:10:00|9124.72|9088.72|9126.05|9090.05|9126.05|9090.05|9121.99|9085.99|7
1593756900000|2020-07-03 06:15:00|9125.39|9089.39|9125.13|9089.13|9125.8|9089.8|9122.31|9086.31|39
1593757200000|2020-07-03 06:20:00|9124.65|9088.65|9124.65|9088.65|9125.35|9089.35|9123.35|9087.35|26
1593757500000|2020-07-03 06:25:00|9121.13|9085.13|9119.65|9083.65|9121.13|9085.13|9119.65|9083.65|61
1593757800000|2020-07-03 06:30:00|9120.39|9084.39|9122.43|9086.43|9122.74|9086.74|9120.39|9084.39|70
1593758100000|2020-07-03 06:35:00|9122.42|9086.42|9119.12|9083.12|9122.42|9086.42|9118.16|9082.16|65
1593758400000|2020-07-03 06:40:00|9119.39|9083.39|9118.82|9082.82|9120.45|9084.45|9118.6|9082.6|89
1593758700000|2020-07-03 06:45:00|9118.83|9082.83|9117.53|9081.53|9119.05|9083.05|9117.45|9081.45|112
1593759000000|2020-07-03 06:50:00|9117.52|9081.52|9115.01|9079.01|9117.82|9081.82|9113.46|9077.46|76
1593759300000|2020-07-03 06:55:00|9114.61|9078.61|9115.62|9079.62|9116.06|9080.06|9113.04|9077.04|51
1593759600000|2020-07-03 07:00:00|9116.06|9080.06|9117.09|9081.09|9117.09|9081.09|9113.95|9077.95|23
1593759900000|2020-07-03 07:05:00|9117.1|9081.1|9115.26|9079.26|9117.2|9081.2|9113.49|9077.49|38
1593760200000|2020-07-03 07:10:00|9115.72|9079.72|9115.98|9079.98|9116.37|9080.37|9115.35|9079.35|52
1593760500000|2020-07-03 07:15:00|9115.97|9079.97|9115.62|9079.62|9115.98|9079.98|9113.75|9077.75|54
1593760800000|2020-07-03 07:20:00|9113.75|9077.75|9110.52|9074.52|9115.37|9079.37|9109.83|9073.83|69
1593761100000|2020-07-03 07:25:00|9110.91|9074.91|9116.33|9080.33|9116.39|9080.39|9110.91|9074.91|55
1593761400000|2020-07-03 07:30:00|9116.48|9080.48|9117.17|9081.17|9118.37|9082.37|9115.78|9079.78|43
1593761700000|2020-07-03 07:35:00|9117.16|9081.16|9117.32|9081.32|9119.81|9083.81|9115.62|9079.62|81
1593762000000|2020-07-03 07:40:00|9117.42|9081.42|9117.74|9081.74|9118.14|9082.14|9113.88|9077.88|43
1593762300000|2020-07-03 07:45:00|9117.76|9081.76|9121.22|9085.22|9121.83|9085.83|9117.76|9081.76|41
1593762600000|2020-07-03 07:50:00|9121.23|9085.23|9123.22|9087.22|9124.18|9088.18|9120.94|9084.94|83
1593762900000|2020-07-03 07:55:00|9123.13|9087.13|9123.49|9087.49|9127.63|9091.63|9120.7|9084.7|131
1593763200000|2020-07-03 08:00:00|9122.58|9086.58|9135.15|9099.15|9137.88|9101.88|9122.58|9086.58|136
1593763500000|2020-07-03 08:05:00|9134.97|9098.97|9137.21|9101.21|9142.8|9106.8|9134.94|9098.94|135
1593763800000|2020-07-03 08:10:00|9137.23|9101.23|9135.67|9099.67|9137.77|9101.77|9133.91|9097.91|48
1593764100000|2020-07-03 08:15:00|9135.47|9099.47|9134.84|9098.84|9144.83|9108.83|9134.84|9098.84|146
1593764400000|2020-07-03 08:20:00|9134.94|9098.94|9132.17|9096.17|9134.94|9098.94|9132.1|9096.1|41
1593764700000|2020-07-03 08:25:00|9131.45|9095.45|9132.75|9096.75|9132.75|9096.75|9131.45|9095.45|29
1593765000000|2020-07-03 08:30:00|9133.66|9097.66|9126.45|9090.45|9135.43|9099.43|9126.45|9090.45|74
1593765300000|2020-07-03 08:35:00|9124.6|9088.6|9118.9|9082.9|9124.6|9088.6|9118.55|9082.55|8
1593765600000|2020-07-03 08:40:00|9118.3|9082.3|9117.74|9081.74|9121.36|9085.36|9117.74|9081.74|43
1593765900000|2020-07-03 08:45:00|9117.75|9081.75|9116.68|9080.68|9118.45|9082.45|9114.76|9078.76|52
1593766200000|2020-07-03 08:50:00|9116.87|9080.87|9121.35|9085.35|9121.46|9085.46|9115.85|9079.85|51
1593766500000|2020-07-03 08:55:00|9120.99|9084.99|9120|9084|9121.64|9085.64|9119.53|9083.53|29
1593766800000|2020-07-03 09:00:00|9118.95|9082.95|9116.24|9080.24|9118.95|9082.95|9113.2|9077.2|69
1593767100000|2020-07-03 09:05:00|9116.58|9080.58|9122.44|9086.44|9122.57|9086.57|9115.97|9079.97|83
1593767400000|2020-07-03 09:10:00|9122.45|9086.45|9128.35|9092.35|9130.27|9094.27|9121.58|9085.58|78
1593767700000|2020-07-03 09:15:00|9128.27|9092.27|9126.12|9090.12|9128.66|9092.66|9126.02|9090.02|53
1593768000000|2020-07-03 09:20:00|9126.51|9090.51|9124.23|9088.23|9127.05|9091.05|9124.15|9088.15|38
1593768300000|2020-07-03 09:25:00|9124.25|9088.25|9121.45|9085.45|9126.51|9090.51|9120.61|9084.61|93
1593768600000|2020-07-03 09:30:00|9121.62|9085.62|9119.94|9083.94|9121.62|9085.62|9119.91|9083.91|39
1593768900000|2020-07-03 09:35:00|9119.95|9083.95|9113.51|9077.51|9119.96|9083.96|9113.47|9077.47|44
1593769200000|2020-07-03 09:40:00|9113.47|9077.47|9096.45|9060.45|9113.47|9077.47|9096.13|9060.13|143
1593769500000|2020-07-03 09:45:00|9096.63|9060.63|9100.54|9064.54|9105.68|9069.68|9077.69|9041.69|397
1593769800000|2020-07-03 09:50:00|9100.42|9064.42|9100.1|9064.1|9100.42|9064.42|9094.15|9058.15|179
1593770100000|2020-07-03 09:55:00|9100.2|9064.2|9099.8|9063.8|9100.59|9064.59|9097.58|9061.58|75
1593770400000|2020-07-03 10:00:00|9099.85|9063.85|9083.88|9047.88|9099.85|9063.85|9082.28|9046.28|174
1593770700000|2020-07-03 10:05:00|9083.69|9047.69|9081.68|9045.68|9083.7|9047.7|9076.9|9040.9|133
1593771000000|2020-07-03 10:10:00|9081.66|9045.66|9088.95|9052.95|9090.24|9054.24|9079.66|9043.66|202
1593771300000|2020-07-03 10:15:00|9089.87|9053.87|9089.67|9053.67|9091.93|9055.93|9087.57|9051.57|155
1593771600000|2020-07-03 10:20:00|9089.61|9053.61|9091.88|9055.88|9094.98|9058.98|9081.01|9045.01|195
1593771900000|2020-07-03 10:25:00|9094.73|9058.73|9093.18|9057.18|9094.73|9058.73|9091.38|9055.38|94
1593772200000|2020-07-03 10:30:00|9093.23|9057.23|9102.51|9066.51|9102.66|9066.66|9092.94|9056.94|91
1593772500000|2020-07-03 10:35:00|9102.74|9066.74|9099.09|9063.09|9105.74|9069.74|9098.46|9062.46|148
1593772800000|2020-07-03 10:40:00|9099.18|9063.18|9103.79|9067.79|9104.03|9068.03|9097.18|9061.18|133
1593773100000|2020-07-03 10:45:00|9103.68|9067.68|9096.67|9060.67|9104.51|9068.51|9096.59|9060.59|101
1593773400000|2020-07-03 10:50:00|9096.65|9060.65|9088.43|9052.43|9096.65|9060.65|9088.36|9052.36|130
1593773700000|2020-07-03 10:55:00|9088.48|9052.48|9097.67|9061.67|9097.73|9061.73|9088.3|9052.3|66
1593774000000|2020-07-03 11:00:00|9097.49|9061.49|9091.87|9055.87|9098.7|9062.7|9091.47|9055.47|113
1593774300000|2020-07-03 11:05:00|9091.88|9055.88|9103.98|9067.98|9104.27|9068.27|9089.83|9053.83|124
1593774600000|2020-07-03 11:10:00|9103.71|9067.71|9101.88|9065.88|9105.99|9069.99|9101.76|9065.76|159
1593774900000|2020-07-03 11:15:00|9101.87|9065.87|9094.28|9058.28|9104.96|9068.96|9094.28|9058.28|152
1593775200000|2020-07-03 11:20:00|9094.27|9058.27|9093.65|9057.65|9094.27|9058.27|9090.88|9054.88|129
1593775500000|2020-07-03 11:25:00|9094.77|9058.77|9094.82|9058.82|9095.15|9059.15|9093.13|9057.13|58
1593775800000|2020-07-03 11:30:00|9094.85|9058.85|9095.9|9059.9|9097.28|9061.28|9094.85|9058.85|192
1593776100000|2020-07-03 11:35:00|9096.07|9060.07|9097.57|9061.57|9098.23|9062.23|9096.07|9060.07|89
1593776400000|2020-07-03 11:40:00|9097.58|9061.58|9101.14|9065.14|9101.45|9065.45|9097.58|9061.58|181
1593776700000|2020-07-03 11:45:00|9101.15|9065.15|9103.13|9067.13|9104.75|9068.75|9101.1|9065.1|92
1593777000000|2020-07-03 11:50:00|9103.14|9067.14|9110.8|9074.8|9114|9078|9103.14|9067.14|212
1593777300000|2020-07-03 11:55:00|9110.88|9074.88|9118.29|9082.29|9118.29|9082.29|9110.76|9074.76|173
1593777600000|2020-07-03 12:00:00|9118|9082|9129.17|9093.17|9129.29|9093.29|9118|9082|185
1593777900000|2020-07-03 12:05:00|9129.16|9093.16|9119.51|9083.51|9132.57|9096.57|9117.98|9081.98|219
1593778200000|2020-07-03 12:10:00|9119.52|9083.52|9120.96|9084.96|9122.23|9086.23|9118.93|9082.93|140
1593778500000|2020-07-03 12:15:00|9121.09|9085.09|9125.26|9089.26|9127.08|9091.08|9119.15|9083.15|76
1593778800000|2020-07-03 12:20:00|9125.62|9089.62|9124.54|9088.54|9126.94|9090.94|9124.38|9088.38|106
1593779100000|2020-07-03 12:25:00|9124.64|9088.64|9119.36|9083.36|9125.26|9089.26|9118.63|9082.63|78
1593779400000|2020-07-03 12:30:00|9119.34|9083.34|9120.27|9084.27|9120.64|9084.64|9117.93|9081.93|67
1593779700000|2020-07-03 12:35:00|9120.26|9084.26|9120.56|9084.56|9122.26|9086.26|9118.68|9082.68|118
1593780000000|2020-07-03 12:40:00|9119.63|9083.63|9121.15|9085.15|9122.35|9086.35|9119.63|9083.63|36
1593780300000|2020-07-03 12:45:00|9121.14|9085.14|9119.27|9083.27|9121.15|9085.15|9119.27|9083.27|40
1593780600000|2020-07-03 12:50:00|9119.05|9083.05|9117.88|9081.88|9120.4|9084.4|9117.35|9081.35|104
1593780900000|2020-07-03 12:55:00|9118.79|9082.79|9128.59|9092.59|9129.91|9093.91|9118.72|9082.72|106
1593781200000|2020-07-03 13:00:00|9128.95|9092.95|9123.45|9087.45|9130.31|9094.31|9122.5|9086.5|139
1593781500000|2020-07-03 13:05:00|9123.66|9087.66|9118.76|9082.76|9123.72|9087.72|9118.5|9082.5|61
1593781800000|2020-07-03 13:10:00|9118.78|9082.78|9125.01|9089.01|9125.67|9089.67|9118.65|9082.65|108
1593782100000|2020-07-03 13:15:00|9125|9089|9126.86|9090.86|9127.01|9091.01|9125|9089|114
1593782400000|2020-07-03 13:20:00|9127.08|9091.08|9139.9|9103.9|9139.95|9103.95|9125.63|9089.63|177
1593782700000|2020-07-03 13:25:00|9139.87|9103.87|9138.1|9102.1|9140.05|9104.05|9135.88|9099.88|161
1593783000000|2020-07-03 13:30:00|9137.7|9101.7|9130|9094|9138.58|9102.58|9129.72|9093.72|214
1593783300000|2020-07-03 13:35:00|9129.99|9093.99|9127.44|9091.44|9130.54|9094.54|9127.08|9091.08|244
1593783600000|2020-07-03 13:40:00|9127.43|9091.43|9122.23|9086.23|9127.54|9091.54|9121.53|9085.53|107
1593783900000|2020-07-03 13:45:00|9122.2|9086.2|9126.8|9090.8|9127.19|9091.19|9122.19|9086.19|138
1593784200000|2020-07-03 13:50:00|9126.79|9090.79|9122.94|9086.94|9126.92|9090.92|9122.94|9086.94|73
1593784500000|2020-07-03 13:55:00|9122.92|9086.92|9110.97|9074.97|9122.92|9086.92|9110.88|9074.88|112
1593784800000|2020-07-03 14:00:00|9110.96|9074.96|9118.52|9082.52|9118.56|9082.56|9105.57|9069.57|170
1593785100000|2020-07-03 14:05:00|9118.5|9082.5|9117.9|9081.9|9118.5|9082.5|9115.39|9079.39|178
1593785400000|2020-07-03 14:10:00|9117.8|9081.8|9112.7|9076.7|9120.52|9084.52|9112.7|9076.7|195
1593785700000|2020-07-03 14:15:00|9113.55|9077.55|9119.08|9083.08|9119.82|9083.82|9113.55|9077.55|203
1593786000000|2020-07-03 14:20:00|9119.05|9083.05|9109.28|9073.28|9119.41|9083.41|9109.28|9073.28|221
1593786300000|2020-07-03 14:25:00|9108.96|9072.96|9113.54|9077.54|9114.62|9078.62|9105.7|9069.7|153
1593786600000|2020-07-03 14:30:00|9113.89|9077.89|9111.58|9075.58|9113.94|9077.94|9111.17|9075.17|134
1593786900000|2020-07-03 14:35:00|9111.56|9075.56|9101.37|9065.37|9112.04|9076.04|9099.92|9063.92|195
1593787200000|2020-07-03 14:40:00|9101.38|9065.38|9103.48|9067.48|9105.8|9069.8|9101.38|9065.38|161
1593787500000|2020-07-03 14:45:00|9103.72|9067.72|9101.29|9065.29|9103.72|9067.72|9098.54|9062.54|167
1593787800000|2020-07-03 14:50:00|9100.95|9064.95|9105.25|9069.25|9105.76|9069.76|9100.95|9064.95|39
1593788100000|2020-07-03 14:55:00|9105.24|9069.24|9104.63|9068.63|9105.78|9069.78|9102.43|9066.43|139
1593788400000|2020-07-03 15:00:00|9105.11|9069.11|9110.82|9074.82|9110.92|9074.92|9105.11|9069.11|131
1593788700000|2020-07-03 15:05:00|9110.84|9074.84|9119.78|9083.78|9121.76|9085.76|9110.25|9074.25|218
1593789000000|2020-07-03 15:10:00|9119.79|9083.79|9118.19|9082.19|9120.75|9084.75|9116.59|9080.59|120
1593789300000|2020-07-03 15:15:00|9118.49|9082.49|9118.05|9082.05|9119.71|9083.71|9116.25|9080.25|187
1593789600000|2020-07-03 15:20:00|9118.87|9082.87|9117.27|9081.27|9120.49|9084.49|9117.03|9081.03|194
1593789900000|2020-07-03 15:25:00|9117.26|9081.26|9116.6|9080.6|9117.26|9081.26|9114.78|9078.78|180
1593790200000|2020-07-03 15:30:00|9116.34|9080.34|9115.31|9079.31|9117.13|9081.13|9115.23|9079.23|49
1593790500000|2020-07-03 15:35:00|9115.32|9079.32|9115.43|9079.43|9116.11|9080.11|9113.04|9077.04|131
1593790800000|2020-07-03 15:40:00|9115.44|9079.44|9119.3|9083.3|9120.33|9084.33|9115.4|9079.4|124
1593791100000|2020-07-03 15:45:00|9119.31|9083.31|9120.33|9084.33|9121.49|9085.49|9117.88|9081.88|159
1593791400000|2020-07-03 15:50:00|9120.41|9084.41|9122.14|9086.14|9122.67|9086.67|9119.45|9083.45|79
1593791700000|2020-07-03 15:55:00|9122.15|9086.15|9119.93|9083.93|9122.95|9086.95|9117.88|9081.88|97
1593792000000|2020-07-03 16:00:00|9119.7|9083.7|9117.88|9081.88|9123.5|9087.5|9117.2|9081.2|207
1593792300000|2020-07-03 16:05:00|9117.8|9081.8|9122.16|9086.16|9122.64|9086.64|9117.2|9081.2|103
1593792600000|2020-07-03 16:10:00|9122.17|9086.17|9129.28|9093.28|9129.8|9093.8|9121.88|9085.88|104
1593792900000|2020-07-03 16:15:00|9129.31|9093.31|9128.8|9092.8|9130.81|9094.81|9127.76|9091.76|69
1593793200000|2020-07-03 16:20:00|9128.61|9092.61|9119.68|9083.68|9131.63|9095.63|9119.68|9083.68|210
1593793500000|2020-07-03 16:25:00|9119.51|9083.51|9118.35|9082.35|9121.42|9085.42|9117.5|9081.5|74
1593793800000|2020-07-03 16:30:00|9118.63|9082.63|9117.92|9081.92|9118.63|9082.63|9115.11|9079.11|73
1593794100000|2020-07-03 16:35:00|9117.88|9081.88|9113.38|9077.38|9118.77|9082.77|9113.38|9077.38|36
1593794400000|2020-07-03 16:40:00|9113.37|9077.37|9111.98|9075.98|9114|9078|9109.45|9073.45|77
1593794700000|2020-07-03 16:45:00|9111.96|9075.96|9108.27|9072.27|9112.04|9076.04|9104.38|9068.38|107
1593795000000|2020-07-03 16:50:00|9108.19|9072.19|9107.25|9071.25|9109.15|9073.15|9104.29|9068.29|44
1593795300000|2020-07-03 16:55:00|9109.15|9073.15|9111.63|9075.63|9115|9079|9109.15|9073.15|66
1593795600000|2020-07-03 17:00:00|9112.12|9076.12|9119.37|9083.37|9119.37|9083.37|9110.58|9074.58|100
1593795900000|2020-07-03 17:05:00|9119.99|9083.99|9119.89|9083.89|9123.61|9087.61|9119.51|9083.51|144
1593796200000|2020-07-03 17:10:00|9119.96|9083.96|9121.88|9085.88|9122.12|9086.12|9119.08|9083.08|116
1593796500000|2020-07-03 17:15:00|9122.12|9086.12|9116.5|9080.5|9123.64|9087.64|9114.61|9078.61|335
1593796800000|2020-07-03 17:20:00|9116.51|9080.51|9110.76|9074.76|9116.51|9080.51|9110.54|9074.54|135
1593797100000|2020-07-03 17:25:00|9110.56|9074.56|9110.79|9074.79|9110.99|9074.99|9108.25|9072.25|66
1593797400000|2020-07-03 17:30:00|9110.8|9074.8|9112.97|9076.97|9113.15|9077.15|9109.99|9073.99|46
1593797700000|2020-07-03 17:35:00|9113.09|9077.09|9110.17|9074.17|9113.22|9077.22|9107.59|9071.59|51
1593798000000|2020-07-03 17:40:00|9110.6|9074.6|9111.69|9075.69|9112.72|9076.72|9110.6|9074.6|23
1593798300000|2020-07-03 17:45:00|9111.68|9075.68|9115.46|9079.46|9115.74|9079.74|9110.55|9074.55|70
1593798600000|2020-07-03 17:50:00|9115.52|9079.52|9111.16|9075.16|9115.52|9079.52|9111.13|9075.13|115
1593798900000|2020-07-03 17:55:00|9111.11|9075.11|9109.23|9073.23|9111.81|9075.81|9108.22|9072.22|33
1593799200000|2020-07-03 18:00:00|9108.22|9072.22|9106.84|9070.84|9110.23|9074.23|9104.39|9068.39|55
1593799500000|2020-07-03 18:05:00|9106.87|9070.87|9103.42|9067.42|9107.13|9071.13|9103.27|9067.27|88
1593799800000|2020-07-03 18:10:00|9103.81|9067.81|9097.97|9061.97|9103.81|9067.81|9094.88|9058.88|136
1593800100000|2020-07-03 18:15:00|9098.03|9062.03|9098.09|9062.09|9100.24|9064.24|9096.5|9060.5|116
1593800400000|2020-07-03 18:20:00|9098.08|9062.08|9102.51|9066.51|9102.91|9066.91|9096.88|9060.88|75
1593800700000|2020-07-03 18:25:00|9101.88|9065.88|9104.43|9068.43|9106.22|9070.22|9101.88|9065.88|120
1593801000000|2020-07-03 18:30:00|9103.79|9067.79|9103.15|9067.15|9103.79|9067.79|9099.85|9063.85|107
1593801300000|2020-07-03 18:35:00|9103.14|9067.14|9110.21|9074.21|9111.56|9075.56|9102.35|9066.35|156
1593801600000|2020-07-03 18:40:00|9110.23|9074.23|9110.4|9074.4|9113.93|9077.93|9109.23|9073.23|77
1593801900000|2020-07-03 18:45:00|9110.04|9074.04|9109.28|9073.28|9110.06|9074.06|9106.37|9070.37|103
1593802200000|2020-07-03 18:50:00|9109.27|9073.27|9103.42|9067.42|9109.27|9073.27|9102.61|9066.61|162
1593802500000|2020-07-03 18:55:00|9103.41|9067.41|9101.58|9065.58|9103.73|9067.73|9099.6|9063.6|140
1593802800000|2020-07-03 19:00:00|9100.86|9064.86|9094.79|9058.79|9100.86|9064.86|9094.72|9058.72|183
1593803100000|2020-07-03 19:05:00|9094.78|9058.78|9096.24|9060.24|9096.65|9060.65|9092.87|9056.87|83
1593803400000|2020-07-03 19:10:00|9096.01|9060.01|9093.65|9057.65|9096.04|9060.04|9092.18|9056.18|140
1593803700000|2020-07-03 19:15:00|9093.61|9057.61|9096.62|9060.62|9096.62|9060.62|9091.03|9055.03|157
1593804000000|2020-07-03 19:20:00|9096.64|9060.64|9099.51|9063.51|9099.51|9063.51|9095.13|9059.13|134
1593804300000|2020-07-03 19:25:00|9099.05|9063.05|9098.4|9062.4|9101.16|9065.16|9098.21|9062.21|124
1593804600000|2020-07-03 19:30:00|9098.39|9062.39|9093.42|9057.42|9098.39|9062.39|9093.42|9057.42|150
1593804900000|2020-07-03 19:35:00|9093.5|9057.5|9100.66|9064.66|9100.66|9064.66|9090.65|9054.65|210
1593805200000|2020-07-03 19:40:00|9100.61|9064.61|9100.15|9064.15|9100.91|9064.91|9098.87|9062.87|64
1593805500000|2020-07-03 19:45:00|9100.25|9064.25|9102.96|9066.96|9103.05|9067.05|9100.25|9064.25|44
1593805800000|2020-07-03 19:50:00|9103.01|9067.01|9104.67|9068.67|9107.97|9071.97|9102.65|9066.65|131
1593806100000|2020-07-03 19:55:00|9104.68|9068.68|9106.94|9070.94|9106.94|9070.94|9104.68|9068.68|31
1593806400000|2020-07-03 20:00:00|9106.91|9070.91|9096.52|9060.52|9107|9071|9095.23|9059.23|177
1593806700000|2020-07-03 20:05:00|9096.38|9060.38|9096.93|9060.93|9096.98|9060.98|9095.19|9059.19|111
1593807000000|2020-07-03 20:10:00|9096.89|9060.89|9094.83|9058.83|9096.89|9060.89|9093.92|9057.92|114
1593807300000|2020-07-03 20:15:00|9094.86|9058.86|9095.76|9059.76|9096.11|9060.11|9093.96|9057.96|91
1593807600000|2020-07-03 20:20:00|9095.77|9059.77|9099.31|9063.31|9099.36|9063.36|9095.77|9059.77|93
1593807900000|2020-07-03 20:25:00|9100.07|9064.07|9100.99|9064.99|9101.27|9065.27|9099.48|9063.48|193
1593808200000|2020-07-03 20:30:00|9100.93|9064.93|9097.97|9061.97|9100.99|9064.99|9096.93|9060.93|232
1593808500000|2020-07-03 20:35:00|9097.95|9061.95|9098.19|9062.19|9098.58|9062.58|9097.34|9061.34|292
1593808800000|2020-07-03 20:40:00|9098.17|9062.17|9098.13|9062.13|9098.43|9062.43|9097.17|9061.17|68
1593809100000|2020-07-03 20:45:00|9098.29|9062.29|9112.87|9076.87|9112.87|9076.87|9098.13|9062.13|182
1593809400000|2020-07-03 20:50:00|9112.82|9076.82|9110.63|9074.63|9113.34|9077.34|9109.86|9073.86|154
1593809700000|2020-07-03 20:55:00|9110.37|9074.37|9111.17|9075.17|9112.22|9076.22|9109.24|9073.24|133
1593734400000|2020-07-03 00:00:00|9108.4|9072.4|9092.38|9056.38|9108.6|9072.6|9092.19|9056.19|197
1593734700000|2020-07-03 00:05:00|9092.07|9056.07|9098.72|9062.72|9102.68|9066.68|9090.85|9054.85|325
1593735000000|2020-07-03 00:10:00|9098.71|9062.71|9103.6|9067.6|9104|9068|9097.72|9061.72|172
1593735300000|2020-07-03 00:15:00|9103.65|9067.65|9098|9062|9103.65|9067.65|9091.63|9055.63|280
1593735600000|2020-07-03 00:20:00|9098.28|9062.28|9107.7|9071.7|9107.99|9071.99|9098.28|9062.28|319
1593735900000|2020-07-03 00:25:00|9107.73|9071.73|9110.3|9074.3|9111.79|9075.79|9107.01|9071.01|213
1593736200000|2020-07-03 00:30:00|9110.28|9074.28|9114.23|9078.23|9115.26|9079.26|9110.28|9074.28|164
1593736500000|2020-07-03 00:35:00|9112.63|9076.63|9113.51|9077.51|9117.27|9081.27|9112.22|9076.22|144
1593736800000|2020-07-03 00:40:00|9113.56|9077.56|9117.39|9081.39|9117.45|9081.45|9113.56|9077.56|66
1593737100000|2020-07-03 00:45:00|9117.36|9081.36|9120.96|9084.96|9120.96|9084.96|9116.25|9080.25|39
1593737400000|2020-07-03 00:50:00|9120.79|9084.79|9121.39|9085.39|9122.29|9086.29|9119.7|9083.7|116
1593737700000|2020-07-03 00:55:00|9121.28|9085.28|9120.38|9084.38|9121.28|9085.28|9120.13|9084.13|69
1593738000000|2020-07-03 01:00:00|9120.55|9084.55|9115.49|9079.49|9120.55|9084.55|9115.11|9079.11|8
1593738300000|2020-07-03 01:05:00|9115.5|9079.5|9113.45|9077.45|9115.89|9079.89|9113.45|9077.45|85
1593738600000|2020-07-03 01:10:00|9112.83|9076.83|9112.62|9076.62|9113.06|9077.06|9109.88|9073.88|107
1593738900000|2020-07-03 01:15:00|9111.93|9075.93|9114.49|9078.49|9114.49|9078.49|9111.93|9075.93|46
1593739200000|2020-07-03 01:20:00|9114.93|9078.93|9119.69|9083.69|9122.37|9086.37|9114.93|9078.93|255
1593739500000|2020-07-03 01:25:00|9119.77|9083.77|9131.51|9095.51|9134.03|9098.03|9119.77|9083.77|212
1593739800000|2020-07-03 01:30:00|9131.71|9095.71|9140.89|9104.89|9141.57|9105.57|9131.32|9095.32|190
1593740100000|2020-07-03 01:35:00|9140.88|9104.88|9137.86|9101.86|9140.89|9104.89|9134.87|9098.87|166
1593740400000|2020-07-03 01:40:00|9137.59|9101.59|9132.67|9096.67|9137.82|9101.82|9132.29|9096.29|44
1593740700000|2020-07-03 01:45:00|9130.82|9094.82|9129.85|9093.85|9132.83|9096.83|9128.77|9092.77|94
1593741000000|2020-07-03 01:50:00|9130.42|9094.42|9129.64|9093.64|9130.42|9094.42|9128.64|9092.64|186
1593741300000|2020-07-03 01:55:00|9129.66|9093.66|9126.55|9090.55|9129.66|9093.66|9126.55|9090.55|224
1593741600000|2020-07-03 02:00:00|9126.54|9090.54|9127.59|9091.59|9128.34|9092.34|9126.28|9090.28|160
1593741900000|2020-07-03 02:05:00|9127.58|9091.58|9123.59|9087.59|9127.58|9091.58|9122.42|9086.42|242
1593742200000|2020-07-03 02:10:00|9124.1|9088.1|9124.81|9088.81|9125.7|9089.7|9123.96|9087.96|94
1593742500000|2020-07-03 02:15:00|9125.14|9089.14|9128.79|9092.79|9128.79|9092.79|9125.14|9089.14|119
1593742800000|2020-07-03 02:20:00|9128.81|9092.81|9130.2|9094.2|9130.21|9094.21|9127.9|9091.9|103
1593743100000|2020-07-03 02:25:00|9130.24|9094.24|9133.05|9097.05|9133.61|9097.61|9130.24|9094.24|126
1593743400000|2020-07-03 02:30:00|9133.34|9097.34|9128.76|9092.76|9135.81|9099.81|9128.71|9092.71|89
1593743700000|2020-07-03 02:35:00|9129.38|9093.38|9124.97|9088.97|9129.88|9093.88|9122.35|9086.35|228
1593744000000|2020-07-03 02:40:00|9124.62|9088.62|9119.84|9083.84|9124.97|9088.97|9119.84|9083.84|82
1593744300000|2020-07-03 02:45:00|9119.88|9083.88|9120.24|9084.24|9121.2|9085.2|9119.84|9083.84|120
1593744600000|2020-07-03 02:50:00|9120.29|9084.29|9117.85|9081.85|9120.3|9084.3|9117.85|9081.85|35
1593745200000|2020-07-03 03:00:00|9117.75|9081.75|9117.83|9081.83|9118.14|9082.14|9117.75|9081.75|17
1593745500000|2020-07-03 03:05:00|9117.84|9081.84|9117|9081|9118.1|9082.1|9117|9081|99
1593745800000|2020-07-03 03:10:00|9116.9|9080.9|9116.85|9080.85|9116.95|9080.95|9116.85|9080.85|3
1593746100000|2020-07-03 03:15:00|9119.05|9083.05|9116.85|9080.85|9119.91|9083.91|9116.8|9080.8|11
1593746400000|2020-07-03 03:20:00|9116.86|9080.86|9118.39|9082.39|9120.4|9084.4|9116.86|9080.86|24
1593746700000|2020-07-03 03:25:00|9118.4|9082.4|9121.91|9085.91|9122.09|9086.09|9118.4|9082.4|68
1593747000000|2020-07-03 03:30:00|9121.87|9085.87|9118.16|9082.16|9122.07|9086.07|9117.47|9081.47|95
1593747300000|2020-07-03 03:35:00|9118.56|9082.56|9114.72|9078.72|9119.09|9083.09|9114.72|9078.72|74
1593747600000|2020-07-03 03:40:00|9114.63|9078.63|9113.93|9077.93|9115.66|9079.66|9112.11|9076.11|71
1593747900000|2020-07-03 03:45:00|9113.05|9077.05|9111.36|9075.36|9113.93|9077.93|9111.16|9075.16|30
1593748200000|2020-07-03 03:50:00|9111.05|9075.05|9111.79|9075.79|9111.91|9075.91|9111.05|9075.05|13
1593748500000|2020-07-03 03:55:00|9111.76|9075.76|9111.8|9075.8|9112.42|9076.42|9110.35|9074.35|121
1593748800000|2020-07-03 04:00:00|9111.69|9075.69|9113.2|9077.2|9113.37|9077.37|9111.35|9075.35|229
1593749100000|2020-07-03 04:05:00|9113.21|9077.21|9114.44|9078.44|9114.45|9078.45|9112.54|9076.54|30
1593749400000|2020-07-03 04:10:00|9114.43|9078.43|9110.6|9074.6|9114.44|9078.44|9110.6|9074.6|216
1593749700000|2020-07-03 04:15:00|9110.59|9074.59|9102.94|9066.94|9110.59|9074.59|9099.62|9063.62|173
1593750000000|2020-07-03 04:20:00|9102.42|9066.42|9107.76|9071.76|9108.18|9072.18|9100.55|9064.55|128
1593750300000|2020-07-03 04:25:00|9107.75|9071.75|9107.82|9071.82|9108.24|9072.24|9106.89|9070.89|126
1593750600000|2020-07-03 04:30:00|9107.05|9071.05|9106.57|9070.57|9107.06|9071.06|9106.51|9070.51|108
1593750900000|2020-07-03 04:35:00|9106.58|9070.58|9106.02|9070.02|9106.69|9070.69|9105.86|9069.86|89
1593751200000|2020-07-03 04:40:00|9106.01|9070.01|9113.32|9077.32|9113.48|9077.48|9105.82|9069.82|49
1593751500000|2020-07-03 04:45:00|9114.26|9078.26|9112.86|9076.86|9114.26|9078.26|9112.6|9076.6|73
1593751800000|2020-07-03 04:50:00|9113.05|9077.05|9112.26|9076.26|9113.24|9077.24|9112.22|9076.22|78
1593752100000|2020-07-03 04:55:00|9112.27|9076.27|9113.72|9077.72|9114.5|9078.5|9112.27|9076.27|49
1593752400000|2020-07-03 05:00:00|9113.95|9077.95|9117.97|9081.97|9119.4|9083.4|9113.95|9077.95|110
1593752700000|2020-07-03 05:05:00|9117.96|9081.96|9116.39|9080.39|9117.96|9081.96|9116.15|9080.15|85
1593753000000|2020-07-03 05:10:00|9116.4|9080.4|9121.19|9085.19|9121.34|9085.34|9116.4|9080.4|50
1593753300000|2020-07-03 05:15:00|9121.18|9085.18|9112.95|9076.95|9123.98|9087.98|9112.95|9076.95|78
1593753600000|2020-07-03 05:20:00|9112.93|9076.93|9111.31|9075.31|9113.11|9077.11|9111.31|9075.31|250
1593753900000|2020-07-03 05:25:00|9111.55|9075.55|9109.65|9073.65|9111.56|9075.56|9105.58|9069.58|50
1593754200000|2020-07-03 05:30:00|9109.04|9073.04|9120.12|9084.12|9121.66|9085.66|9109.04|9073.04|150
1593754500000|2020-07-03 05:35:00|9120.13|9084.13|9120.45|9084.45|9123.41|9087.41|9120.05|9084.05|238
1593754800000|2020-07-03 05:40:00|9120.25|9084.25|9124.91|9088.91|9124.91|9088.91|9119.9|9083.9|84
1593755100000|2020-07-03 05:45:00|9124.97|9088.97|9125.31|9089.31|9126.77|9090.77|9124.27|9088.27|94
1593755400000|2020-07-03 05:50:00|9125.12|9089.12|9129.21|9093.21|9131.95|9095.95|9125.11|9089.11|232
1593755700000|2020-07-03 05:55:00|9129.01|9093.01|9131|9095|9131.01|9095.01|9127.71|9091.71|136
1593756000000|2020-07-03 06:00:00|9131.01|9095.01|9126.33|9090.33|9134.54|9098.54|9125.4|9089.4|106
1593756300000|2020-07-03 06:05:00|9126.43|9090.43|9124.86|9088.86|9126.43|9090.43|9121.99|9085.99|20
1593756600000|2020-07-03 06:10:00|9124.72|9088.72|9126.05|9090.05|9126.05|9090.05|9121.99|9085.99|7
1593756900000|2020-07-03 06:15:00|9125.39|9089.39|9125.13|9089.13|9125.8|9089.8|9122.31|9086.31|39
1593757200000|2020-07-03 06:20:00|9124.65|9088.65|9124.65|9088.65|9125.35|9089.35|9123.35|9087.35|26
1593757500000|2020-07-03 06:25:00|9121.13|9085.13|9119.65|9083.65|9121.13|9085.13|9119.65|9083.65|61
1593757800000|2020-07-03 06:30:00|9120.39|9084.39|9122.43|9086.43|9122.74|9086.74|9120.39|9084.39|70
1593758100000|2020-07-03 06:35:00|9122.42|9086.42|9119.12|9083.12|9122.42|9086.42|9118.16|9082.16|65
1593758400000|2020-07-03 06:40:00|9119.39|9083.39|9118.82|9082.82|9120.45|9084.45|9118.6|9082.6|89
1593758700000|2020-07-03 06:45:00|9118.83|9082.83|9117.53|9081.53|9119.05|9083.05|9117.45|9081.45|112
1593759000000|2020-07-03 06:50:00|9117.52|9081.52|9115.01|9079.01|9117.82|9081.82|9113.46|9077.46|76
1593759300000|2020-07-03 06:55:00|9114.61|9078.61|9115.62|9079.62|9116.06|9080.06|9113.04|9077.04|51
1593759600000|2020-07-03 07:00:00|9116.06|9080.06|9117.09|9081.09|9117.09|9081.09|9113.95|9077.95|23
1593759900000|2020-07-03 07:05:00|9117.1|9081.1|9115.26|9079.26|9117.2|9081.2|9113.49|9077.49|38
1593760200000|2020-07-03 07:10:00|9115.72|9079.72|9115.98|9079.98|9116.37|9080.37|9115.35|9079.35|52
1593760500000|2020-07-03 07:15:00|9115.97|9079.97|9115.62|9079.62|9115.98|9079.98|9113.75|9077.75|54
1593760800000|2020-07-03 07:20:00|9113.75|9077.75|9110.52|9074.52|9115.37|9079.37|9109.83|9073.83|69
1593761100000|2020-07-03 07:25:00|9110.91|9074.91|9116.33|9080.33|9116.39|9080.39|9110.91|9074.91|55
1593761400000|2020-07-03 07:30:00|9116.48|9080.48|9117.17|9081.17|9118.37|9082.37|9115.78|9079.78|43
1593761700000|2020-07-03 07:35:00|9117.16|9081.16|9117.32|9081.32|9119.81|9083.81|9115.62|9079.62|81
1593762000000|2020-07-03 07:40:00|9117.42|9081.42|9117.74|9081.74|9118.14|9082.14|9113.88|9077.88|43
1593762300000|2020-07-03 07:45:00|9117.76|9081.76|9121.22|9085.22|9121.83|9085.83|9117.76|9081.76|41
1593762600000|2020-07-03 07:50:00|9121.23|9085.23|9123.22|9087.22|9124.18|9088.18|9120.94|9084.94|83
1593762900000|2020-07-03 07:55:00|9123.13|9087.13|9123.49|9087.49|9127.63|9091.63|9120.7|9084.7|131
1593763200000|2020-07-03 08:00:00|9122.58|9086.58|9135.15|9099.15|9137.88|9101.88|9122.58|9086.58|136
1593763500000|2020-07-03 08:05:00|9134.97|9098.97|9137.21|9101.21|9142.8|9106.8|9134.94|9098.94|135
1593763800000|2020-07-03 08:10:00|9137.23|9101.23|9135.67|9099.67|9137.77|9101.77|9133.91|9097.91|48
1593764100000|2020-07-03 08:15:00|9135.47|9099.47|9134.84|9098.84|9144.83|9108.83|9134.84|9098.84|146
1593764400000|2020-07-03 08:20:00|9134.94|9098.94|9132.17|9096.17|9134.94|9098.94|9132.1|9096.1|41
1593764700000|2020-07-03 08:25:00|9131.45|9095.45|9132.75|9096.75|9132.75|9096.75|9131.45|9095.45|29
1593765000000|2020-07-03 08:30:00|9133.66|9097.66|9126.45|9090.45|9135.43|9099.43|9126.45|9090.45|74
1593765300000|2020-07-03 08:35:00|9124.6|9088.6|9118.9|9082.9|9124.6|9088.6|9118.55|9082.55|8
1593765600000|2020-07-03 08:40:00|9118.3|9082.3|9117.74|9081.74|9121.36|9085.36|9117.74|9081.74|43
1593765900000|2020-07-03 08:45:00|9117.75|9081.75|9116.68|9080.68|9118.45|9082.45|9114.76|9078.76|52
1593766200000|2020-07-03 08:50:00|9116.87|9080.87|9121.35|9085.35|9121.46|9085.46|9115.85|9079.85|51
1593766500000|2020-07-03 08:55:00|9120.99|9084.99|9120|9084|9121.64|9085.64|9119.53|9083.53|29
1593766800000|2020-07-03 09:00:00|9118.95|9082.95|9116.24|9080.24|9118.95|9082.95|9113.2|9077.2|69
1593767100000|2020-07-03 09:05:00|9116.58|9080.58|9122.44|9086.44|9122.57|9086.57|9115.97|9079.97|83
1593767400000|2020-07-03 09:10:00|9122.45|9086.45|9128.35|9092.35|9130.27|9094.27|9121.58|9085.58|78
1593767700000|2020-07-03 09:15:00|9128.27|9092.27|9126.12|9090.12|9128.66|9092.66|9126.02|9090.02|53
1593768000000|2020-07-03 09:20:00|9126.51|9090.51|9124.23|9088.23|9127.05|9091.05|9124.15|9088.15|38
1593768300000|2020-07-03 09:25:00|9124.25|9088.25|9121.45|9085.45|9126.51|9090.51|9120.61|9084.61|93
1593768600000|2020-07-03 09:30:00|9121.62|9085.62|9119.94|9083.94|9121.62|9085.62|9119.91|9083.91|39
1593768900000|2020-07-03 09:35:00|9119.95|9083.95|9113.51|9077.51|9119.96|9083.96|9113.47|9077.47|44
1593769200000|2020-07-03 09:40:00|9113.47|9077.47|9096.45|9060.45|9113.47|9077.47|9096.13|9060.13|143
1593769500000|2020-07-03 09:45:00|9096.63|9060.63|9100.54|9064.54|9105.68|9069.68|9077.69|9041.69|397
1593769800000|2020-07-03 09:50:00|9100.42|9064.42|9100.1|9064.1|9100.42|9064.42|9094.15|9058.15|179
1593770100000|2020-07-03 09:55:00|9100.2|9064.2|9099.8|9063.8|9100.59|9064.59|9097.58|9061.58|75
1593770400000|2020-07-03 10:00:00|9099.85|9063.85|9083.88|9047.88|9099.85|9063.85|9082.28|9046.28|174
1593770700000|2020-07-03 10:05:00|9083.69|9047.69|9081.68|9045.68|9083.7|9047.7|9076.9|9040.9|133
1593771000000|2020-07-03 10:10:00|9081.66|9045.66|9088.95|9052.95|9090.24|9054.24|9079.66|9043.66|202
1593771300000|2020-07-03 10:15:00|9089.87|9053.87|9089.67|9053.67|9091.93|9055.93|9087.57|9051.57|155
1593771600000|2020-07-03 10:20:00|9089.61|9053.61|9091.88|9055.88|9094.98|9058.98|9081.01|9045.01|195
1593771900000|2020-07-03 10:25:00|9094.73|9058.73|9093.18|9057.18|9094.73|9058.73|9091.38|9055.38|94
1593772200000|2020-07-03 10:30:00|9093.23|9057.23|9102.51|9066.51|9102.66|9066.66|9092.94|9056.94|91
1593772500000|2020-07-03 10:35:00|9102.74|9066.74|9099.09|9063.09|9105.74|9069.74|9098.46|9062.46|148
1593772800000|2020-07-03 10:40:00|9099.18|9063.18|9103.79|9067.79|9104.03|9068.03|9097.18|9061.18|133
1593773100000|2020-07-03 10:45:00|9103.68|9067.68|9096.67|9060.67|9104.51|9068.51|9096.59|9060.59|101
1593773400000|2020-07-03 10:50:00|9096.65|9060.65|9088.43|9052.43|9096.65|9060.65|9088.36|9052.36|130
1593773700000|2020-07-03 10:55:00|9088.48|9052.48|9097.67|9061.67|9097.73|9061.73|9088.3|9052.3|66
1593774000000|2020-07-03 11:00:00|9097.49|9061.49|9091.87|9055.87|9098.7|9062.7|9091.47|9055.47|113
1593774300000|2020-07-03 11:05:00|9091.88|9055.88|9103.98|9067.98|9104.27|9068.27|9089.83|9053.83|124
1593774600000|2020-07-03 11:10:00|9103.71|9067.71|9101.88|9065.88|9105.99|9069.99|9101.76|9065.76|159
1593774900000|2020-07-03 11:15:00|9101.87|9065.87|9094.28|9058.28|9104.96|9068.96|9094.28|9058.28|152
1593775200000|2020-07-03 11:20:00|9094.27|9058.27|9093.65|9057.65|9094.27|9058.27|9090.88|9054.88|129
1593775500000|2020-07-03 11:25:00|9094.77|9058.77|9094.82|9058.82|9095.15|9059.15|9093.13|9057.13|58
1593775800000|2020-07-03 11:30:00|9094.85|9058.85|9095.9|9059.9|9097.28|9061.28|9094.85|9058.85|192
1593776100000|2020-07-03 11:35:00|9096.07|9060.07|9097.57|9061.57|9098.23|9062.23|9096.07|9060.07|89
1593776400000|2020-07-03 11:40:00|9097.58|9061.58|9101.14|9065.14|9101.45|9065.45|9097.58|9061.58|181
1593776700000|2020-07-03 11:45:00|9101.15|9065.15|9103.13|9067.13|9104.75|9068.75|9101.1|9065.1|92
1593777000000|2020-07-03 11:50:00|9103.14|9067.14|9110.8|9074.8|9114|9078|9103.14|9067.14|212
1593777300000|2020-07-03 11:55:00|9110.88|9074.88|9118.29|9082.29|9118.29|9082.29|9110.76|9074.76|173
1593777600000|2020-07-03 12:00:00|9118|9082|9129.17|9093.17|9129.29|9093.29|9118|9082|185
1593777900000|2020-07-03 12:05:00|9129.16|9093.16|9119.51|9083.51|9132.57|9096.57|9117.98|9081.98|219
1593778200000|2020-07-03 12:10:00|9119.52|9083.52|9120.96|9084.96|9122.23|9086.23|9118.93|9082.93|140
1593778500000|2020-07-03 12:15:00|9121.09|9085.09|9125.26|9089.26|9127.08|9091.08|9119.15|9083.15|76
1593778800000|2020-07-03 12:20:00|9125.62|9089.62|9124.54|9088.54|9126.94|9090.94|9124.38|9088.38|106
1593779100000|2020-07-03 12:25:00|9124.64|9088.64|9119.36|9083.36|9125.26|9089.26|9118.63|9082.63|78
1593779400000|2020-07-03 12:30:00|9119.34|9083.34|9120.27|9084.27|9120.64|9084.64|9117.93|9081.93|67
1593779700000|2020-07-03 12:35:00|9120.26|9084.26|9120.56|9084.56|9122.26|9086.26|9118.68|9082.68|118
1593780000000|2020-07-03 12:40:00|9119.63|9083.63|9121.15|9085.15|9122.35|9086.35|9119.63|9083.63|36
1593780300000|2020-07-03 12:45:00|9121.14|9085.14|9119.27|9083.27|9121.15|9085.15|9119.27|9083.27|40
1593780600000|2020-07-03 12:50:00|9119.05|9083.05|9117.88|9081.88|9120.4|9084.4|9117.35|9081.35|104
1593780900000|2020-07-03 12:55:00|9118.79|9082.79|9128.59|9092.59|9129.91|9093.91|9118.72|9082.72|106
1593781200000|2020-07-03 13:00:00|9128.95|9092.95|9123.45|9087.45|9130.31|9094.31|9122.5|9086.5|139
1593781500000|2020-07-03 13:05:00|9123.66|9087.66|9118.76|9082.76|9123.72|9087.72|9118.5|9082.5|61
1593781800000|2020-07-03 13:10:00|9118.78|9082.78|9125.01|9089.01|9125.67|9089.67|9118.65|9082.65|108
1593782100000|2020-07-03 13:15:00|9125|9089|9126.86|9090.86|9127.01|9091.01|9125|9089|114
1593782400000|2020-07-03 13:20:00|9127.08|9091.08|9139.9|9103.9|9139.95|9103.95|9125.63|9089.63|177
1593782700000|2020-07-03 13:25:00|9139.87|9103.87|9138.1|9102.1|9140.05|9104.05|9135.88|9099.88|161
1593783000000|2020-07-03 13:30:00|9137.7|9101.7|9130|9094|9138.58|9102.58|9129.72|9093.72|214
1593783300000|2020-07-03 13:35:00|9129.99|9093.99|9127.44|9091.44|9130.54|9094.54|9127.08|9091.08|244
1593783600000|2020-07-03 13:40:00|9127.43|9091.43|9122.23|9086.23|9127.54|9091.54|9121.53|9085.53|107
1593783900000|2020-07-03 13:45:00|9122.2|9086.2|9126.8|9090.8|9127.19|9091.19|9122.19|9086.19|138
1593784200000|2020-07-03 13:50:00|9126.79|9090.79|9122.94|9086.94|9126.92|9090.92|9122.94|9086.94|73
1593784500000|2020-07-03 13:55:00|9122.92|9086.92|9110.97|9074.97|9122.92|9086.92|9110.88|9074.88|112
1593784800000|2020-07-03 14:00:00|9110.96|9074.96|9118.52|9082.52|9118.56|9082.56|9105.57|9069.57|170
1593785100000|2020-07-03 14:05:00|9118.5|9082.5|9117.9|9081.9|9118.5|9082.5|9115.39|9079.39|178
1593785400000|2020-07-03 14:10:00|9117.8|9081.8|9112.7|9076.7|9120.52|9084.52|9112.7|9076.7|195
1593785700000|2020-07-03 14:15:00|9113.55|9077.55|9119.08|9083.08|9119.82|9083.82|9113.55|9077.55|203
1593786000000|2020-07-03 14:20:00|9119.05|9083.05|9109.28|9073.28|9119.41|9083.41|9109.28|9073.28|221
1593786300000|2020-07-03 14:25:00|9108.96|9072.96|9113.54|9077.54|9114.62|9078.62|9105.7|9069.7|153
1593786600000|2020-07-03 14:30:00|9113.89|9077.89|9111.58|9075.58|9113.94|9077.94|9111.17|9075.17|134
1593786900000|2020-07-03 14:35:00|9111.56|9075.56|9101.37|9065.37|9112.04|9076.04|9099.92|9063.92|195
1593787200000|2020-07-03 14:40:00|9101.38|9065.38|9103.48|9067.48|9105.8|9069.8|9101.38|9065.38|161
1593787500000|2020-07-03 14:45:00|9103.72|9067.72|9101.29|9065.29|9103.72|9067.72|9098.54|9062.54|167
1593787800000|2020-07-03 14:50:00|9100.95|9064.95|9105.25|9069.25|9105.76|9069.76|9100.95|9064.95|39
1593788100000|2020-07-03 14:55:00|9105.24|9069.24|9104.63|9068.63|9105.78|9069.78|9102.43|9066.43|139
1593788400000|2020-07-03 15:00:00|9105.11|9069.11|9110.82|9074.82|9110.92|9074.92|9105.11|9069.11|131
1593788700000|2020-07-03 15:05:00|9110.84|9074.84|9119.78|9083.78|9121.76|9085.76|9110.25|9074.25|218
1593789000000|2020-07-03 15:10:00|9119.79|9083.79|9118.19|9082.19|9120.75|9084.75|9116.59|9080.59|120
1593789300000|2020-07-03 15:15:00|9118.49|9082.49|9118.05|9082.05|9119.71|9083.71|9116.25|9080.25|187
1593789600000|2020-07-03 15:20:00|9118.87|9082.87|9117.27|9081.27|9120.49|9084.49|9117.03|9081.03|194
1593789900000|2020-07-03 15:25:00|9117.26|9081.26|9116.6|9080.6|9117.26|9081.26|9114.78|9078.78|180
1593790200000|2020-07-03 15:30:00|9116.34|9080.34|9115.31|9079.31|9117.13|9081.13|9115.23|9079.23|49
1593790500000|2020-07-03 15:35:00|9115.32|9079.32|9115.43|9079.43|9116.11|9080.11|9113.04|9077.04|131
1593790800000|2020-07-03 15:40:00|9115.44|9079.44|9119.3|9083.3|9120.33|9084.33|9115.4|9079.4|124
1593791100000|2020-07-03 15:45:00|9119.31|9083.31|9120.33|9084.33|9121.49|9085.49|9117.88|9081.88|159
1593791400000|2020-07-03 15:50:00|9120.41|9084.41|9122.14|9086.14|9122.67|9086.67|9119.45|9083.45|79
1593791700000|2020-07-03 15:55:00|9122.15|9086.15|9119.93|9083.93|9122.95|9086.95|9117.88|9081.88|97
1593792000000|2020-07-03 16:00:00|9119.7|9083.7|9117.88|9081.88|9123.5|9087.5|9117.2|9081.2|207
1593792300000|2020-07-03 16:05:00|9117.8|9081.8|9122.16|9086.16|9122.64|9086.64|9117.2|9081.2|103
1593792600000|2020-07-03 16:10:00|9122.17|9086.17|9129.28|9093.28|9129.8|9093.8|9121.88|9085.88|104
1593792900000|2020-07-03 16:15:00|9129.31|9093.31|9128.8|9092.8|9130.81|9094.81|9127.76|9091.76|69
1593793200000|2020-07-03 16:20:00|9128.61|9092.61|9119.68|9083.68|9131.63|9095.63|9119.68|9083.68|210
1593793500000|2020-07-03 16:25:00|9119.51|9083.51|9118.35|9082.35|9121.42|9085.42|9117.5|9081.5|74
1593793800000|2020-07-03 16:30:00|9118.63|9082.63|9117.92|9081.92|9118.63|9082.63|9115.11|9079.11|73
1593794100000|2020-07-03 16:35:00|9117.88|9081.88|9113.38|9077.38|9118.77|9082.77|9113.38|9077.38|36
1593794400000|2020-07-03 16:40:00|9113.37|9077.37|9111.98|9075.98|9114|9078|9109.45|9073.45|77
1593794700000|2020-07-03 16:45:00|9111.96|9075.96|9108.27|9072.27|9112.04|9076.04|9104.38|9068.38|107
1593795000000|2020-07-03 16:50:00|9108.19|9072.19|9107.25|9071.25|9109.15|9073.15|9104.29|9068.29|44
1593795300000|2020-07-03 16:55:00|9109.15|9073.15|9111.63|9075.63|9115|9079|9109.15|9073.15|66
1593795600000|2020-07-03 17:00:00|9112.12|9076.12|9119.37|9083.37|9119.37|9083.37|9110.58|9074.58|100
1593795900000|2020-07-03 17:05:00|9119.99|9083.99|9119.89|9083.89|9123.61|9087.61|9119.51|9083.51|144
1593796200000|2020-07-03 17:10:00|9119.96|9083.96|9121.88|9085.88|9122.12|9086.12|9119.08|9083.08|116
1593796500000|2020-07-03 17:15:00|9122.12|9086.12|9116.5|9080.5|9123.64|9087.64|9114.61|9078.61|335
1593796800000|2020-07-03 17:20:00|9116.51|9080.51|9110.76|9074.76|9116.51|9080.51|9110.54|9074.54|135
1593797100000|2020-07-03 17:25:00|9110.56|9074.56|9110.79|9074.79|9110.99|9074.99|9108.25|9072.25|66
1593797400000|2020-07-03 17:30:00|9110.8|9074.8|9112.97|9076.97|9113.15|9077.15|9109.99|9073.99|46
1593797700000|2020-07-03 17:35:00|9113.09|9077.09|9110.17|9074.17|9113.22|9077.22|9107.59|9071.59|51
1593798000000|2020-07-03 17:40:00|9110.6|9074.6|9111.69|9075.69|9112.72|9076.72|9110.6|9074.6|23
1593798300000|2020-07-03 17:45:00|9111.68|9075.68|9115.46|9079.46|9115.74|9079.74|9110.55|9074.55|70
1593798600000|2020-07-03 17:50:00|9115.52|9079.52|9111.16|9075.16|9115.52|9079.52|9111.13|9075.13|115
1593798900000|2020-07-03 17:55:00|9111.11|9075.11|9109.23|9073.23|9111.81|9075.81|9108.22|9072.22|33
1593799200000|2020-07-03 18:00:00|9108.22|9072.22|9106.84|9070.84|9110.23|9074.23|9104.39|9068.39|55
1593799500000|2020-07-03 18:05:00|9106.87|9070.87|9103.42|9067.42|9107.13|9071.13|9103.27|9067.27|88
1593799800000|2020-07-03 18:10:00|9103.81|9067.81|9097.97|9061.97|9103.81|9067.81|9094.88|9058.88|136
1593800100000|2020-07-03 18:15:00|9098.03|9062.03|9098.09|9062.09|9100.24|9064.24|9096.5|9060.5|116
1593800400000|2020-07-03 18:20:00|9098.08|9062.08|9102.51|9066.51|9102.91|9066.91|9096.88|9060.88|75
1593800700000|2020-07-03 18:25:00|9101.88|9065.88|9104.43|9068.43|9106.22|9070.22|9101.88|9065.88|120
1593801000000|2020-07-03 18:30:00|9103.79|9067.79|9103.15|9067.15|9103.79|9067.79|9099.85|9063.85|107
1593801300000|2020-07-03 18:35:00|9103.14|9067.14|9110.21|9074.21|9111.56|9075.56|9102.35|9066.35|156
1593801600000|2020-07-03 18:40:00|9110.23|9074.23|9110.4|9074.4|9113.93|9077.93|9109.23|9073.23|77
1593801900000|2020-07-03 18:45:00|9110.04|9074.04|9109.28|9073.28|9110.06|9074.06|9106.37|9070.37|103
1593802200000|2020-07-03 18:50:00|9109.27|9073.27|9103.42|9067.42|9109.27|9073.27|9102.61|9066.61|162
1593802500000|2020-07-03 18:55:00|9103.41|9067.41|9101.58|9065.58|9103.73|9067.73|9099.6|9063.6|140
1593802800000|2020-07-03 19:00:00|9100.86|9064.86|9094.79|9058.79|9100.86|9064.86|9094.72|9058.72|183
1593803100000|2020-07-03 19:05:00|9094.78|9058.78|9096.24|9060.24|9096.65|9060.65|9092.87|9056.87|83
1593803400000|2020-07-03 19:10:00|9096.01|9060.01|9093.65|9057.65|9096.04|9060.04|9092.18|9056.18|140
1593803700000|2020-07-03 19:15:00|9093.61|9057.61|9096.62|9060.62|9096.62|9060.62|9091.03|9055.03|157
1593804000000|2020-07-03 19:20:00|9096.64|9060.64|9099.51|9063.51|9099.51|9063.51|9095.13|9059.13|134
1593804300000|2020-07-03 19:25:00|9099.05|9063.05|9098.4|9062.4|9101.16|9065.16|9098.21|9062.21|124
1593804600000|2020-07-03 19:30:00|9098.39|9062.39|9093.42|9057.42|9098.39|9062.39|9093.42|9057.42|150
1593804900000|2020-07-03 19:35:00|9093.5|9057.5|9100.66|9064.66|9100.66|9064.66|9090.65|9054.65|210
1593805200000|2020-07-03 19:40:00|9100.61|9064.61|9100.15|9064.15|9100.91|9064.91|9098.87|9062.87|64
1593805500000|2020-07-03 19:45:00|9100.25|9064.25|9102.96|9066.96|9103.05|9067.05|9100.25|9064.25|44
1593805800000|2020-07-03 19:50:00|9103.01|9067.01|9104.67|9068.67|9107.97|9071.97|9102.65|9066.65|131
1593806100000|2020-07-03 19:55:00|9104.68|9068.68|9106.94|9070.94|9106.94|9070.94|9104.68|9068.68|31
1593806400000|2020-07-03 20:00:00|9106.91|9070.91|9096.52|9060.52|9107|9071|9095.23|9059.23|177
1593806700000|2020-07-03 20:05:00|9096.38|9060.38|9096.93|9060.93|9096.98|9060.98|9095.19|9059.19|111
1593807000000|2020-07-03 20:10:00|9096.89|9060.89|9094.83|9058.83|9096.89|9060.89|9093.92|9057.92|114
1593807300000|2020-07-03 20:15:00|9094.86|9058.86|9095.76|9059.76|9096.11|9060.11|9093.96|9057.96|91
1593807600000|2020-07-03 20:20:00|9095.77|9059.77|9099.31|9063.31|9099.36|9063.36|9095.77|9059.77|93
1593807900000|2020-07-03 20:25:00|9100.07|9064.07|9100.99|9064.99|9101.27|9065.27|9099.48|9063.48|193
1593808200000|2020-07-03 20:30:00|9100.93|9064.93|9097.97|9061.97|9100.99|9064.99|9096.93|9060.93|232
1593808500000|2020-07-03 20:35:00|9097.95|9061.95|9098.19|9062.19|9098.58|9062.58|9097.34|9061.34|292
1593808800000|2020-07-03 20:40:00|9098.17|9062.17|9098.13|9062.13|9098.43|9062.43|9097.17|9061.17|68
1593809100000|2020-07-03 20:45:00|9098.29|9062.29|9112.87|9076.87|9112.87|9076.87|9098.13|9062.13|182
1593809400000|2020-07-03 20:50:00|9112.82|9076.82|9110.63|9074.63|9113.34|9077.34|9109.86|9073.86|154
1593809700000|2020-07-03 20:55:00|9110.37|9074.37|9111.17|9075.17|9112.22|9076.22|9109.24|9073.24|133
1593846000000|2020-07-04 07:00:00|9097.63|9061.63|9096.97|9060.97|9097.7|9061.7|9094.89|9058.89|32
1593846300000|2020-07-04 07:05:00|9096.98|9060.98|9101.58|9065.58|9102.25|9066.25|9095.31|9059.31|115
1593846600000|2020-07-04 07:10:00|9101.57|9065.57|9102.3|9066.3|9102.89|9066.89|9099.92|9063.92|66
1593846900000|2020-07-04 07:15:00|9102.39|9066.39|9105.03|9069.03|9105.81|9069.81|9100.01|9064.01|89
1593847200000|2020-07-04 07:20:00|9105.02|9069.02|9098.82|9062.82|9105.03|9069.03|9096.51|9060.51|123
1593847500000|2020-07-04 07:25:00|9098.8|9062.8|9099.99|9063.99|9099.99|9063.99|9095.14|9059.14|23
1593847800000|2020-07-04 07:30:00|9100.05|9064.05|9100|9064|9102.13|9066.13|9095.97|9059.97|45
1593848100000|2020-07-04 07:35:00|9099.99|9063.99|9099.22|9063.22|9099.99|9063.99|9097.26|9061.26|33
1593848400000|2020-07-04 07:40:00|9099.1|9063.1|9099.52|9063.52|9099.57|9063.57|9093|9057|57
1593848700000|2020-07-04 07:45:00|9099.51|9063.51|9095.64|9059.64|9099.51|9063.51|9093.66|9057.66|69
1593849000000|2020-07-04 07:50:00|9092.7|9056.7|9094.5|9058.5|9097.01|9061.01|9091.89|9055.89|26
1593849300000|2020-07-04 07:55:00|9094.49|9058.49|9092.78|9056.78|9094.49|9058.49|9090.31|9054.31|17
1593849600000|2020-07-04 08:00:00|9093.53|9057.53|9093|9057|9093.54|9057.54|9090.32|9054.32|10
1593849900000|2020-07-04 08:05:00|9090.81|9054.81|9093.71|9057.71|9093.73|9057.73|9090.37|9054.37|36
1593850200000|2020-07-04 08:10:00|9093.73|9057.73|9096.98|9060.98|9097.07|9061.07|9091.06|9055.06|55
1593850500000|2020-07-04 08:15:00|9097.06|9061.06|9102.01|9066.01|9102.04|9066.04|9096.99|9060.99|49
1593850800000|2020-07-04 08:20:00|9102.02|9066.02|9103.29|9067.29|9103.35|9067.35|9099.4|9063.4|118
1593851100000|2020-07-04 08:25:00|9103.3|9067.3|9103.76|9067.76|9103.94|9067.94|9100.79|9064.79|41
1593851400000|2020-07-04 08:30:00|9103.71|9067.71|9103.47|9067.47|9103.76|9067.76|9100.45|9064.45|35
1593851700000|2020-07-04 08:35:00|9103.49|9067.49|9103.5|9067.5|9106.13|9070.13|9100.49|9064.49|108
1593852000000|2020-07-04 08:40:00|9103.51|9067.51|9099.6|9063.6|9103.54|9067.54|9099.05|9063.05|79
1593852300000|2020-07-04 08:45:00|9098.06|9062.06|9099.31|9063.31|9100.68|9064.68|9096.51|9060.51|43
1593852600000|2020-07-04 08:50:00|9099.3|9063.3|9100.93|9064.93|9100.93|9064.93|9095.72|9059.72|28
1593852900000|2020-07-04 08:55:00|9100.94|9064.94|9099.15|9063.15|9101.07|9065.07|9097.19|9061.19|44
1593853200000|2020-07-04 09:00:00|9096.85|9060.85|9092.65|9056.65|9101.45|9065.45|9092.65|9056.65|92
1593853500000|2020-07-04 09:05:00|9092.64|9056.64|9092.98|9056.98|9093.5|9057.5|9090.14|9054.14|31
1593853800000|2020-07-04 09:10:00|9093.59|9057.59|9094.25|9058.25|9095.2|9059.2|9091.99|9055.99|50
1593854100000|2020-07-04 09:15:00|9094.9|9058.9|9096.11|9060.11|9096.11|9060.11|9092.53|9056.53|76
1593854400000|2020-07-04 09:20:00|9096.07|9060.07|9094.67|9058.67|9096.07|9060.07|9092.54|9056.54|79
1593854700000|2020-07-04 09:25:00|9094.66|9058.66|9094.84|9058.84|9096.54|9060.54|9091.98|9055.98|49
1593855000000|2020-07-04 09:30:00|9094.87|9058.87|9092.06|9056.06|9094.87|9058.87|9091.6|9055.6|30
1593855300000|2020-07-04 09:35:00|9091.93|9055.93|9093.72|9057.72|9093.72|9057.72|9090.1|9054.1|21
1593855600000|2020-07-04 09:40:00|9090.89|9054.89|9095.74|9059.74|9096.41|9060.41|9090.87|9054.87|174
1593855900000|2020-07-04 09:45:00|9095.21|9059.21|9094.85|9058.85|9096.53|9060.53|9092.28|9056.28|47
1593856200000|2020-07-04 09:50:00|9094.84|9058.84|9091.62|9055.62|9094.84|9058.84|9090.74|9054.74|72
1593856500000|2020-07-04 09:55:00|9091.55|9055.55|9092.98|9056.98|9094.11|9058.11|9089.67|9053.67|37
1593856800000|2020-07-04 10:00:00|9092.94|9056.94|9091.42|9055.42|9092.99|9056.99|9088.64|9052.64|53
1593857100000|2020-07-04 10:05:00|9091.38|9055.38|9088.55|9052.55|9091.57|9055.57|9086.19|9050.19|93
1593857400000|2020-07-04 10:10:00|9088.02|9052.02|9090.72|9054.72|9090.8|9054.8|9086.88|9050.88|75
1593857700000|2020-07-04 10:15:00|9090.71|9054.71|9090.23|9054.23|9090.71|9054.71|9086.55|9050.55|60
1593858000000|2020-07-04 10:20:00|9090.22|9054.22|9089.76|9053.76|9090.64|9054.64|9087.22|9051.22|47
1593858300000|2020-07-04 10:25:00|9089.65|9053.65|9084.69|9048.69|9089.69|9053.69|9084.45|9048.45|173
1593858600000|2020-07-04 10:30:00|9084.68|9048.68|9084.88|9048.88|9084.88|9048.88|9081.23|9045.23|73
1593858900000|2020-07-04 10:35:00|9083.01|9047.01|9085.85|9049.85|9087.49|9051.49|9083.01|9047.01|110
1593859200000|2020-07-04 10:40:00|9085.71|9049.71|9085.64|9049.64|9086.83|9050.83|9082.53|9046.53|62
1593859500000|2020-07-04 10:45:00|9085.69|9049.69|9085.32|9049.32|9086.62|9050.62|9083.04|9047.04|118
1593859800000|2020-07-04 10:50:00|9085.88|9049.88|9081.71|9045.71|9086.33|9050.33|9081.71|9045.71|207
1593860100000|2020-07-04 10:55:00|9081.68|9045.68|9083.62|9047.62|9084.2|9048.2|9078.73|9042.73|109
1593860400000|2020-07-04 11:00:00|9081.32|9045.32|9082.18|9046.18|9083.32|9047.32|9078.33|9042.33|127
1593860700000|2020-07-04 11:05:00|9082.17|9046.17|9084.58|9048.58|9084.58|9048.58|9078.07|9042.07|189
1593861000000|2020-07-04 11:10:00|9084.6|9048.6|9087.75|9051.75|9087.93|9051.93|9082.49|9046.49|207
1593861300000|2020-07-04 11:15:00|9087.82|9051.82|9092.89|9056.89|9095.5|9059.5|9086.05|9050.05|249
1593861600000|2020-07-04 11:20:00|9092.88|9056.88|9091.31|9055.31|9093.05|9057.05|9089.94|9053.94|79
1593861900000|2020-07-04 11:25:00|9091.3|9055.3|9089.2|9053.2|9091.48|9055.48|9088.02|9052.02|143
1593862200000|2020-07-04 11:30:00|9089.18|9053.18|9089.88|9053.88|9092.1|9056.1|9086.56|9050.56|41
1593862500000|2020-07-04 11:35:00|9089.89|9053.89|9089.76|9053.76|9089.89|9053.89|9087.67|9051.67|16
1593862800000|2020-07-04 11:40:00|9089.41|9053.41|9082.51|9046.51|9089.41|9053.41|9082.51|9046.51|151
1593863100000|2020-07-04 11:45:00|9082.5|9046.5|9081.08|9045.08|9082.67|9046.67|9077.92|9041.92|146
1593863400000|2020-07-04 11:50:00|9081.1|9045.1|9082.22|9046.22|9082.26|9046.26|9080.23|9044.23|51
1593863700000|2020-07-04 11:55:00|9082.2|9046.2|9083.31|9047.31|9083.98|9047.98|9081.19|9045.19|105
1593864000000|2020-07-04 12:00:00|9083.3|9047.3|9069.01|9033.01|9083.3|9047.3|9068.25|9032.25|154
1593864300000|2020-07-04 12:05:00|9069.08|9033.08|9086.45|9050.45|9086.86|9050.86|9069.08|9033.08|164
1593864600000|2020-07-04 12:10:00|9086.51|9050.51|9087.15|9051.15|9087.34|9051.34|9083.62|9047.62|116
1593864900000|2020-07-04 12:15:00|9087.16|9051.16|9085.64|9049.64|9089.36|9053.36|9085.64|9049.64|108
1593865200000|2020-07-04 12:20:00|9085.51|9049.51|9092.47|9056.47|9092.53|9056.53|9083.35|9047.35|122
1593865500000|2020-07-04 12:25:00|9092.46|9056.46|9090.83|9054.83|9092.46|9056.46|9089.26|9053.26|37
1593865800000|2020-07-04 12:30:00|9090.84|9054.84|9095.66|9059.66|9095.83|9059.83|9090.58|9054.58|120
1593866100000|2020-07-04 12:35:00|9095.64|9059.64|9092.42|9056.42|9095.72|9059.72|9090.5|9054.5|115
1593866400000|2020-07-04 12:40:00|9090.01|9054.01|9093.1|9057.1|9093.13|9057.13|9089.22|9053.22|93
1593866700000|2020-07-04 12:45:00|9093.09|9057.09|9091.92|9055.92|9093.31|9057.31|9089.88|9053.88|73
1593867000000|2020-07-04 12:50:00|9091.91|9055.91|9087.79|9051.79|9091.91|9055.91|9086.45|9050.45|198
1593867300000|2020-07-04 12:55:00|9087.77|9051.77|9089.49|9053.49|9089.49|9053.49|9086.81|9050.81|69
1593867600000|2020-07-04 13:00:00|9089.48|9053.48|9091.41|9055.41|9091.55|9055.55|9089.48|9053.48|72
1593867900000|2020-07-04 13:05:00|9091.4|9055.4|9091.05|9055.05|9091.41|9055.41|9088.81|9052.81|71
1593868200000|2020-07-04 13:10:00|9091.06|9055.06|9091.78|9055.78|9092.66|9056.66|9089.22|9053.22|115
1593868500000|2020-07-04 13:15:00|9091.79|9055.79|9091.6|9055.6|9092.3|9056.3|9089.31|9053.31|124
1593868800000|2020-07-04 13:20:00|9091.61|9055.61|9094.65|9058.65|9094.67|9058.67|9089.58|9053.58|119
1593869100000|2020-07-04 13:25:00|9094.61|9058.61|9093.56|9057.56|9094.63|9058.63|9092.71|9056.71|109
1593869400000|2020-07-04 13:30:00|9093.71|9057.71|9095.11|9059.11|9096.31|9060.31|9092.94|9056.94|171
1593869700000|2020-07-04 13:35:00|9095.09|9059.09|9095.14|9059.14|9095.5|9059.5|9093.4|9057.4|53
1593870000000|2020-07-04 13:40:00|9095.12|9059.12|9096.24|9060.24|9096.49|9060.49|9093.72|9057.72|174
1593870300000|2020-07-04 13:45:00|9096.23|9060.23|9097.59|9061.59|9098.08|9062.08|9095.24|9059.24|104
1593870600000|2020-07-04 13:50:00|9097.6|9061.6|9103.35|9067.35|9103.44|9067.44|9095.92|9059.92|85
1593870900000|2020-07-04 13:55:00|9103.36|9067.36|9100.73|9064.73|9103.83|9067.83|9099.73|9063.73|109
1593871200000|2020-07-04 14:00:00|9100.74|9064.74|9101.23|9065.23|9103.28|9067.28|9100.72|9064.72|134
1593871500000|2020-07-04 14:05:00|9101.16|9065.16|9096.06|9060.06|9101.16|9065.16|9094.42|9058.42|66
1593871800000|2020-07-04 14:10:00|9096.14|9060.14|9096.78|9060.78|9100.83|9064.83|9094.35|9058.35|161
1593872100000|2020-07-04 14:15:00|9097.04|9061.04|9098.57|9062.57|9098.79|9062.79|9095.12|9059.12|132
1593872400000|2020-07-04 14:20:00|9098.58|9062.58|9094.57|9058.57|9099.02|9063.02|9091.62|9055.62|280
1593872700000|2020-07-04 14:25:00|9094.47|9058.47|9093.99|9057.99|9094.77|9058.77|9091.76|9055.76|98
1593873000000|2020-07-04 14:30:00|9093.96|9057.96|9095.16|9059.16|9096.21|9060.21|9092.39|9056.39|64
1593873300000|2020-07-04 14:35:00|9095.17|9059.17|9095.37|9059.37|9095.37|9059.37|9092.86|9056.86|51
1593873600000|2020-07-04 14:40:00|9095.38|9059.38|9095.11|9059.11|9095.78|9059.78|9092.81|9056.81|43
1593873900000|2020-07-04 14:45:00|9095.12|9059.12|9095.11|9059.11|9095.76|9059.76|9092.81|9056.81|21
1593874200000|2020-07-04 14:50:00|9095.73|9059.73|9093.23|9057.23|9097.06|9061.06|9093.23|9057.23|53
1593874500000|2020-07-04 14:55:00|9091.67|9055.67|9094.06|9058.06|9094.06|9058.06|9090.7|9054.7|43
1593874800000|2020-07-04 15:00:00|9091.22|9055.22|9093.65|9057.65|9094.11|9058.11|9090.9|9054.9|13
1593875100000|2020-07-04 15:05:00|9093.77|9057.77|9091.58|9055.58|9093.77|9057.77|9089.97|9053.97|37
1593875400000|2020-07-04 15:10:00|9091.52|9055.52|9080.99|9044.99|9091.54|9055.54|9077.24|9041.24|213
1593875700000|2020-07-04 15:15:00|9080.98|9044.98|9082.8|9046.8|9082.8|9046.8|9080.26|9044.26|221
1593876000000|2020-07-04 15:20:00|9082.79|9046.79|9082.62|9046.62|9083.59|9047.59|9081.12|9045.12|79
1593876300000|2020-07-04 15:25:00|9082.63|9046.63|9078.75|9042.75|9083.29|9047.29|9078.74|9042.74|185
1593876600000|2020-07-04 15:30:00|9078.74|9042.74|9079.86|9043.86|9082.88|9046.88|9074.86|9038.86|292
1593876900000|2020-07-04 15:35:00|9079.94|9043.94|9081.24|9045.24|9082.51|9046.51|9078.21|9042.21|101
1593877200000|2020-07-04 15:40:00|9081.22|9045.22|9083.28|9047.28|9083.5|9047.5|9076.73|9040.73|158
1593877500000|2020-07-04 15:45:00|9083.25|9047.25|9083.29|9047.29|9083.29|9047.29|9081|9045|74
1593877800000|2020-07-04 15:50:00|9083.02|9047.02|9083.44|9047.44|9083.72|9047.72|9082.09|9046.09|51
1593878100000|2020-07-04 15:55:00|9083.45|9047.45|9084.64|9048.64|9084.64|9048.64|9082.35|9046.35|77
1593878400000|2020-07-04 16:00:00|9084.7|9048.7|9084.28|9048.28|9087.26|9051.26|9082.11|9046.11|278
1593878700000|2020-07-04 16:05:00|9084.27|9048.27|9089.42|9053.42|9089.42|9053.42|9081.32|9045.32|127
1593879000000|2020-07-04 16:10:00|9089.44|9053.44|9085.62|9049.62|9089.57|9053.57|9085.62|9049.62|143
1593879300000|2020-07-04 16:15:00|9083.77|9047.77|9087.36|9051.36|9087.37|9051.37|9082.51|9046.51|181
1593879600000|2020-07-04 16:20:00|9087.3|9051.3|9088.29|9052.29|9089.36|9053.36|9086.21|9050.21|75
1593879900000|2020-07-04 16:25:00|9088.28|9052.28|9091.88|9055.88|9092.26|9056.26|9088.16|9052.16|69
1593880200000|2020-07-04 16:30:00|9091.07|9055.07|9088.56|9052.56|9092.31|9056.31|9087.43|9051.43|98
1593880500000|2020-07-04 16:35:00|9088.57|9052.57|9090.53|9054.53|9090.53|9054.53|9087.45|9051.45|92
1593880800000|2020-07-04 16:40:00|9090.34|9054.34|9091.56|9055.56|9091.73|9055.73|9089.22|9053.22|62
1593881100000|2020-07-04 16:45:00|9091.2|9055.2|9088.55|9052.55|9091.29|9055.29|9086.01|9050.01|246
1593881400000|2020-07-04 16:50:00|9088.29|9052.29|9089.75|9053.75|9089.76|9053.76|9087.39|9051.39|61
1593881700000|2020-07-04 16:55:00|9089.97|9053.97|9091.95|9055.95|9092.1|9056.1|9088.8|9052.8|12
1593882000000|2020-07-04 17:00:00|9092.27|9056.27|9096.34|9060.34|9096.34|9060.34|9090.61|9054.61|104
1593882300000|2020-07-04 17:05:00|9096.35|9060.35|9097.51|9061.51|9098.15|9062.15|9096.34|9060.34|37
1593882600000|2020-07-04 17:10:00|9097.77|9061.77|9095.4|9059.4|9097.77|9061.77|9093.88|9057.88|102
1593882900000|2020-07-04 17:15:00|9095.41|9059.41|9096.43|9060.43|9100.26|9064.26|9093.46|9057.46|191
1593883200000|2020-07-04 17:20:00|9096.42|9060.42|9096.01|9060.01|9097.03|9061.03|9093.29|9057.29|49
1593883500000|2020-07-04 17:25:00|9096.93|9060.93|9096.62|9060.62|9098.57|9062.57|9094.87|9058.87|74
1593883800000|2020-07-04 17:30:00|9096.64|9060.64|9168.7|9132.7|9177.05|9141.05|9093.42|9057.42|254
1593884100000|2020-07-04 17:35:00|9168.77|9132.77|9173.07|9137.07|9195.28|9159.28|9168.15|9132.15|676
1593884400000|2020-07-04 17:40:00|9173.08|9137.08|9178.29|9142.29|9183.49|9147.49|9173.08|9137.08|381
1593884700000|2020-07-04 17:45:00|9178.26|9142.26|9184.31|9148.31|9193.15|9157.15|9178.26|9142.26|318
1593885000000|2020-07-04 17:50:00|9184.38|9148.38|9193.95|9157.95|9213.53|9177.53|9184.23|9148.23|305
1593885300000|2020-07-04 17:55:00|9193.52|9157.52|9192.31|9156.31|9200.49|9164.49|9188.93|9152.93|332
1593885600000|2020-07-04 18:00:00|9192.4|9156.4|9195.51|9159.51|9210.02|9174.02|9192.4|9156.4|386
1593885900000|2020-07-04 18:05:00|9195.5|9159.5|9188.41|9152.41|9195.62|9159.62|9187.79|9151.79|301
1593886200000|2020-07-04 18:10:00|9188.5|9152.5|9194.72|9158.72|9194.76|9158.76|9186.55|9150.55|177
1593886500000|2020-07-04 18:15:00|9194.73|9158.73|9190.31|9154.31|9195.36|9159.36|9190.16|9154.16|179
1593886800000|2020-07-04 18:20:00|9190.32|9154.32|9184.19|9148.19|9190.55|9154.55|9182.85|9146.85|211
1593887100000|2020-07-04 18:25:00|9184.18|9148.18|9181.85|9145.85|9185.28|9149.28|9180.23|9144.23|143
1593887400000|2020-07-04 18:30:00|9181.88|9145.88|9184.65|9148.65|9185.18|9149.18|9181.75|9145.75|71
1593887700000|2020-07-04 18:35:00|9184.68|9148.68|9179.99|9143.99|9184.82|9148.82|9178.44|9142.44|87
1593888000000|2020-07-04 18:40:00|9180.09|9144.09|9179.16|9143.16|9180.61|9144.61|9177.32|9141.32|78
1593888300000|2020-07-04 18:45:00|9179.28|9143.28|9164.08|9128.08|9185.77|9149.77|9150.15|9114.15|361
1593888600000|2020-07-04 18:50:00|9163.92|9127.92|9158.3|9122.3|9165.81|9129.81|9154.23|9118.23|307
1593888900000|2020-07-04 18:55:00|9158.29|9122.29|9162.66|9126.66|9167.02|9131.02|9158.29|9122.29|293
1593889200000|2020-07-04 19:00:00|9162.67|9126.67|9153.83|9117.83|9163.16|9127.16|9150.78|9114.78|217
1593889500000|2020-07-04 19:05:00|9153.82|9117.82|9157.95|9121.95|9158.1|9122.1|9149.97|9113.97|152
1593889800000|2020-07-04 19:10:00|9157.96|9121.96|9152.02|9116.02|9159.27|9123.27|9151.74|9115.74|157
1593890100000|2020-07-04 19:15:00|9151.82|9115.82|9139.23|9103.23|9151.82|9115.82|9131.39|9095.39|165
1593890400000|2020-07-04 19:20:00|9138.9|9102.9|9142.11|9106.11|9142.3|9106.3|9133.95|9097.95|211
1593890700000|2020-07-04 19:25:00|9140.02|9104.02|9141.81|9105.81|9145.65|9109.65|9140.01|9104.01|106
1593891000000|2020-07-04 19:30:00|9141.82|9105.82|9147.99|9111.99|9149.65|9113.65|9141.11|9105.11|164
1593891300000|2020-07-04 19:35:00|9147.88|9111.88|9150.06|9114.06|9150.4|9114.4|9144.38|9108.38|237
1593891600000|2020-07-04 19:40:00|9149.84|9113.84|9152.76|9116.76|9153.24|9117.24|9148.25|9112.25|114
1593891900000|2020-07-04 19:45:00|9152.54|9116.54|9149.74|9113.74|9152.54|9116.54|9146.83|9110.83|69
1593892200000|2020-07-04 19:50:00|9149.73|9113.73|9150.11|9114.11|9150.51|9114.51|9148.37|9112.37|97
1593892500000|2020-07-04 19:55:00|9150.1|9114.1|9149.52|9113.52|9151.53|9115.53|9148.48|9112.48|84
1593892800000|2020-07-04 20:00:00|9149.69|9113.69|9159.75|9123.75|9162.93|9126.93|9149.69|9113.69|200
1593893100000|2020-07-04 20:05:00|9159.67|9123.67|9157.97|9121.97|9159.74|9123.74|9156.28|9120.28|62
1593893400000|2020-07-04 20:10:00|9158.43|9122.43|9154.28|9118.28|9158.57|9122.57|9154.27|9118.27|84
1593893700000|2020-07-04 20:15:00|9154.24|9118.24|9151.97|9115.97|9154.27|9118.27|9149.09|9113.09|38
1593894000000|2020-07-04 20:20:00|9151.95|9115.95|9148.67|9112.67|9151.95|9115.95|9147.65|9111.65|58
1593894300000|2020-07-04 20:25:00|9148.45|9112.45|9148.1|9112.1|9150.6|9114.6|9147.02|9111.02|56
1593894600000|2020-07-04 20:30:00|9147.88|9111.88|9149.96|9113.96|9151.08|9115.08|9147.39|9111.39|76
1593894900000|2020-07-04 20:35:00|9150.07|9114.07|9150.36|9114.36|9150.56|9114.56|9148.68|9112.68|44
1593895200000|2020-07-04 20:40:00|9150.4|9114.4|9144.94|9108.94|9150.4|9114.4|9144.94|9108.94|111
1593895500000|2020-07-04 20:45:00|9145|9109|9146.95|9110.95|9147.12|9111.12|9141.87|9105.87|109
1593895800000|2020-07-04 20:50:00|9147.26|9111.26|9148.91|9112.91|9149.04|9113.04|9146.09|9110.09|57
1593896100000|2020-07-04 20:55:00|9148.71|9112.71|9151.66|9115.66|9152.1|9116.1|9148.71|9112.71|378
1593896400000|2020-07-04 21:00:00|9152.1|9116.1|9150.07|9114.07|9152.1|9116.1|9149.5|9113.5|133
1593896700000|2020-07-04 21:05:00|9150.01|9114.01|9149|9113|9150.01|9114.01|9147.61|9111.61|186
1593897000000|2020-07-04 21:10:00|9148.86|9112.86|9156.44|9120.44|9156.58|9120.58|9147.59|9111.59|237
1593897300000|2020-07-04 21:15:00|9156.43|9120.43|9157.19|9121.19|9158.71|9122.71|9156.38|9120.38|129
1593897600000|2020-07-04 21:20:00|9157.18|9121.18|9156.78|9120.78|9157.18|9121.18|9154.64|9118.64|220
1593897900000|2020-07-04 21:25:00|9156.76|9120.76|9156.65|9120.65|9157.59|9121.59|9155.14|9119.14|139
1593898200000|2020-07-04 21:30:00|9156.66|9120.66|9156.62|9120.62|9156.93|9120.93|9155.01|9119.01|198
1593898500000|2020-07-04 21:35:00|9156.63|9120.63|9152.51|9116.51|9157.15|9121.15|9151.6|9115.6|316
1593898800000|2020-07-04 21:40:00|9152.5|9116.5|9144.23|9108.23|9152.5|9116.5|9141.9|9105.9|159
1593899100000|2020-07-04 21:45:00|9144.22|9108.22|9142.14|9106.14|9144.49|9108.49|9139.87|9103.87|89
1593899400000|2020-07-04 21:50:00|9142.13|9106.13|9139.88|9103.88|9142.99|9106.99|9139.88|9103.88|92
1593899700000|2020-07-04 21:55:00|9139.3|9103.3|9141.47|9105.47|9141.9|9105.9|9139.3|9103.3|68
1593900000000|2020-07-04 22:00:00|9141.46|9105.46|9149.25|9113.25|9149.9|9113.9|9141.31|9105.31|67
1593900300000|2020-07-04 22:05:00|9149.96|9113.96|9144.01|9108.01|9150.1|9114.1|9142.32|9106.32|176
1593900600000|2020-07-04 22:10:00|9144.12|9108.12|9141.69|9105.69|9144.29|9108.29|9141.18|9105.18|113
1593900900000|2020-07-04 22:15:00|9141.71|9105.71|9142.19|9106.19|9142.9|9106.9|9139.38|9103.38|56
1593901200000|2020-07-04 22:20:00|9142.11|9106.11|9140.88|9104.88|9142.29|9106.29|9137.83|9101.83|56
1593901500000|2020-07-04 22:25:00|9140.83|9104.83|9139.92|9103.92|9140.83|9104.83|9138.08|9102.08|170
1593901800000|2020-07-04 22:30:00|9139.93|9103.93|9139.35|9103.35|9139.96|9103.96|9138.08|9102.08|79
1593902100000|2020-07-04 22:35:00|9139.54|9103.54|9142.81|9106.81|9142.87|9106.87|9139.54|9103.54|50
1593902400000|2020-07-04 22:40:00|9142.87|9106.87|9142.56|9106.56|9142.87|9106.87|9141.16|9105.16|82
1593902700000|2020-07-04 22:45:00|9142.96|9106.96|9144.5|9108.5|9144.54|9108.54|9141.5|9105.5|472
1593903000000|2020-07-04 22:50:00|9144.49|9108.49|9142.44|9106.44|9144.49|9108.49|9140.74|9104.74|327
1593903300000|2020-07-04 22:55:00|9142.46|9106.46|9149.59|9113.59|9149.95|9113.95|9142.32|9106.32|257
1593903600000|2020-07-04 23:00:00|9151.61|9115.61|9149.28|9113.28|9155.6|9119.6|9146.96|9110.96|327
1593903900000|2020-07-04 23:05:00|9149.16|9113.16|9143.06|9107.06|9149.3|9113.3|9141.77|9105.77|371
1593904200000|2020-07-04 23:10:00|9143.05|9107.05|9142.75|9106.75|9143.59|9107.59|9140.38|9104.38|240
1593904500000|2020-07-04 23:15:00|9142.04|9106.04|9138.92|9102.92|9142.04|9106.04|9138.45|9102.45|116
1593904800000|2020-07-04 23:20:00|9138.76|9102.76|9139.94|9103.94|9139.94|9103.94|9137.12|9101.12|213
1593905100000|2020-07-04 23:25:00|9139.87|9103.87|9139.98|9103.98|9141.33|9105.33|9139.4|9103.4|231
1593905400000|2020-07-04 23:30:00|9139.97|9103.97|9139.84|9103.84|9140.42|9104.42|9138.23|9102.23|152
1593905700000|2020-07-04 23:35:00|9140.41|9104.41|9140.52|9104.52|9140.89|9104.89|9137.91|9101.91|80
1593906000000|2020-07-04 23:40:00|9140.53|9104.53|9144.26|9108.26|9144.5|9108.5|9140.53|9104.53|131
1593906300000|2020-07-04 23:45:00|9144.3|9108.3|9144.59|9108.59|9144.9|9108.9|9141.33|9105.33|262
1593906600000|2020-07-04 23:50:00|9144.6|9108.6|9150.1|9114.1|9150.65|9114.65|9142.6|9106.6|165
1593906900000|2020-07-04 23:55:00|9150.11|9114.11|9159.72|9123.72|9160.51|9124.51|9149.63|9113.63|139
1593907200000|2020-07-05 00:00:00|9159.71|9123.71|9160.89|9124.89|9160.9|9124.9|9157.22|9121.22|163
1593907500000|2020-07-05 00:05:00|9160.71|9124.71|9162.49|9126.49|9163.23|9127.23|9160.71|9124.71|77
1593907800000|2020-07-05 00:10:00|9162.44|9126.44|9162.75|9126.75|9163.14|9127.14|9161|9125|97
1593908100000|2020-07-05 00:15:00|9162.76|9126.76|9162.67|9126.67|9162.92|9126.92|9160.34|9124.34|136
1593908400000|2020-07-05 00:20:00|9162.65|9126.65|9155.66|9119.66|9165.24|9129.24|9154.87|9118.87|159
1593908700000|2020-07-05 00:25:00|9155.61|9119.61|9155.35|9119.35|9155.61|9119.61|9150.84|9114.84|108
1593909000000|2020-07-05 00:30:00|9155.41|9119.41|9152.84|9116.84|9155.41|9119.41|9151.92|9115.92|180
1593909300000|2020-07-05 00:35:00|9152.85|9116.85|9157.27|9121.27|9157.71|9121.71|9152.85|9116.85|140
1593909600000|2020-07-05 00:40:00|9157.25|9121.25|9158.53|9122.53|9158.53|9122.53|9155.36|9119.36|51
1593909900000|2020-07-05 00:45:00|9158.54|9122.54|9155.03|9119.03|9162.34|9126.34|9155.03|9119.03|216
1593910200000|2020-07-05 00:50:00|9155.25|9119.25|9158.14|9122.14|9158.84|9122.84|9154.71|9118.71|116
1593910500000|2020-07-05 00:55:00|9158.13|9122.13|9156.6|9120.6|9159.01|9123.01|9156.28|9120.28|186
1593910800000|2020-07-05 01:00:00|9156.58|9120.58|9156.13|9120.13|9157.52|9121.52|9153.89|9117.89|42
1593911100000|2020-07-05 01:05:00|9156.11|9120.11|9156.86|9120.86|9157.96|9121.96|9155.16|9119.16|97
1593911400000|2020-07-05 01:10:00|9156.85|9120.85|9154.52|9118.52|9156.86|9120.86|9152.49|9116.49|28
1593911700000|2020-07-05 01:15:00|9153.57|9117.57|9151.39|9115.39|9153.57|9117.57|9149.19|9113.19|83
1593912000000|2020-07-05 01:20:00|9151.38|9115.38|9150.45|9114.45|9151.38|9115.38|9148.65|9112.65|62
1593912300000|2020-07-05 01:25:00|9150.44|9114.44|9151.19|9115.19|9152.5|9116.5|9146.63|9110.63|132
1593912600000|2020-07-05 01:30:00|9151.09|9115.09|9147.11|9111.11|9151.09|9115.09|9147.1|9111.1|132
1593912900000|2020-07-05 01:35:00|9147.1|9111.1|9148.42|9112.42|9148.42|9112.42|9144.61|9108.61|194
1593913200000|2020-07-05 01:40:00|9148.43|9112.43|9150.85|9114.85|9150.86|9114.86|9147.03|9111.03|151
1593913500000|2020-07-05 01:45:00|9150.86|9114.86|9151.72|9115.72|9151.87|9115.87|9147.29|9111.29|140
1593913800000|2020-07-05 01:50:00|9151.71|9115.71|9149.25|9113.25|9152.5|9116.5|9146.52|9110.52|175
1593914100000|2020-07-05 01:55:00|9148.98|9112.98|9151.29|9115.29|9151.54|9115.54|9148.94|9112.94|134
1593914400000|2020-07-05 02:00:00|9151.3|9115.3|9150.68|9114.68|9151.3|9115.3|9148.32|9112.32|41
1593914700000|2020-07-05 02:05:00|9150.69|9114.69|9150.25|9114.25|9151.03|9115.03|9149.02|9113.02|40
1593915000000|2020-07-05 02:10:00|9150.26|9114.26|9152.1|9116.1|9152.1|9116.1|9149.29|9113.29|45
1593915300000|2020-07-05 02:15:00|9152.06|9116.06|9151.49|9115.49|9152.65|9116.65|9149.7|9113.7|206
1593915600000|2020-07-05 02:20:00|9151.48|9115.48|9150.65|9114.65|9151.96|9115.96|9149.72|9113.72|147
1593915900000|2020-07-05 02:25:00|9150.64|9114.64|9152.15|9116.15|9153.33|9117.33|9148.62|9112.62|112
1593916200000|2020-07-05 02:30:00|9152.17|9116.17|9150.52|9114.52|9153.06|9117.06|9150.52|9114.52|138
1593916500000|2020-07-05 02:35:00|9150.49|9114.49|9151.44|9115.44|9151.52|9115.52|9148.71|9112.71|83
1593916800000|2020-07-05 02:40:00|9151.43|9115.43|9144.67|9108.67|9151.43|9115.43|9143.08|9107.08|181
1593917100000|2020-07-05 02:45:00|9144.54|9108.54|9144|9108|9144.99|9108.99|9141.86|9105.86|162
1593917400000|2020-07-05 02:50:00|9144.03|9108.03|9142.23|9106.23|9144.03|9108.03|9139.36|9103.36|147
1593917700000|2020-07-05 02:55:00|9141.66|9105.66|9141.5|9105.5|9143.47|9107.47|9139.34|9103.34|132
1593918000000|2020-07-05 03:00:00|9141.51|9105.51|9140.38|9104.38|9143.25|9107.25|9140.38|9104.38|142
1593918300000|2020-07-05 03:05:00|9140.37|9104.37|9141.17|9105.17|9141.39|9105.39|9138.06|9102.06|163
1593918600000|2020-07-05 03:10:00|9141.21|9105.21|9140.56|9104.56|9142.1|9106.1|9137.89|9101.89|131
1593918900000|2020-07-05 03:15:00|9140.77|9104.77|9142.32|9106.32|9142.89|9106.89|9138.69|9102.69|104
1593919200000|2020-07-05 03:20:00|9142.22|9106.22|9143.53|9107.53|9143.53|9107.53|9139.07|9103.07|124
1593919500000|2020-07-05 03:25:00|9141.56|9105.56|9141.48|9105.48|9144.02|9108.02|9141.39|9105.39|92
1593919800000|2020-07-05 03:30:00|9141.47|9105.47|9145.89|9109.89|9146.11|9110.11|9141.33|9105.33|100
1593920100000|2020-07-05 03:35:00|9145.91|9109.91|9146.86|9110.86|9147.27|9111.27|9144.31|9108.31|157
1593920400000|2020-07-05 03:40:00|9146.87|9110.87|9148.15|9112.15|9148.24|9112.24|9144.79|9108.79|166
1593920700000|2020-07-05 03:45:00|9148.13|9112.13|9145.85|9109.85|9148.36|9112.36|9144.56|9108.56|145
1593921000000|2020-07-05 03:50:00|9147.87|9111.87|9147.42|9111.42|9149.71|9113.71|9146.65|9110.65|67
1593921300000|2020-07-05 03:55:00|9147.52|9111.52|9149.98|9113.98|9149.99|9113.99|9145.89|9109.89|118
1593921600000|2020-07-05 04:00:00|9149.8|9113.8|9148.63|9112.63|9150.78|9114.78|9145.58|9109.58|76
1593921900000|2020-07-05 04:05:00|9148.64|9112.64|9149.37|9113.37|9150.49|9114.49|9145.52|9109.52|54
1593922200000|2020-07-05 04:10:00|9149.38|9113.38|9148.97|9112.97|9150.96|9114.96|9147.06|9111.06|79
1593922500000|2020-07-05 04:15:00|9148.94|9112.94|9145.37|9109.37|9149.66|9113.66|9145.37|9109.37|122
1593922800000|2020-07-05 04:20:00|9145.36|9109.36|9145.38|9109.38|9145.38|9109.38|9143.07|9107.07|83
1593923100000|2020-07-05 04:25:00|9145.11|9109.11|9145.8|9109.8|9146.16|9110.16|9141.98|9105.98|96
1593923400000|2020-07-05 04:30:00|9145.79|9109.79|9142.41|9106.41|9146.1|9110.1|9139.17|9103.17|132
1593923700000|2020-07-05 04:35:00|9142.35|9106.35|9139.57|9103.57|9144.01|9108.01|9136.76|9100.76|128
1593924000000|2020-07-05 04:40:00|9139.56|9103.56|9140.88|9104.88|9142.17|9106.17|9137.95|9101.95|142
1593924300000|2020-07-05 04:45:00|9141.49|9105.49|9142.54|9106.54|9143.3|9107.3|9139.65|9103.65|93
1593924600000|2020-07-05 04:50:00|9142.58|9106.58|9141.52|9105.52|9143.19|9107.19|9140.13|9104.13|42
1593924900000|2020-07-05 04:55:00|9141.97|9105.97|9143.62|9107.62|9143.81|9107.81|9139.35|9103.35|194
1593925200000|2020-07-05 05:00:00|9143.63|9107.63|9143.13|9107.13|9145.03|9109.03|9141|9105|121
1593925500000|2020-07-05 05:05:00|9142.94|9106.94|9141.12|9105.12|9144.13|9108.13|9140.01|9104.01|145
1593925800000|2020-07-05 05:10:00|9141.03|9105.03|9141.39|9105.39|9141.88|9105.88|9138.87|9102.87|72
1593926100000|2020-07-05 05:15:00|9141.4|9105.4|9141.59|9105.59|9141.79|9105.79|9137.43|9101.43|153
1593926400000|2020-07-05 05:20:00|9141.55|9105.55|9142.14|9106.14|9142.46|9106.46|9139.01|9103.01|152
1593926700000|2020-07-05 05:25:00|9142.13|9106.13|9142.95|9106.95|9143.03|9107.03|9141.72|9105.72|128
1593927000000|2020-07-05 05:30:00|9142.96|9106.96|9144.05|9108.05|9145.72|9109.72|9139.27|9103.27|213
1593927300000|2020-07-05 05:35:00|9143.61|9107.61|9146.51|9110.51|9146.76|9110.76|9141.61|9105.61|61
1593927600000|2020-07-05 05:40:00|9145.74|9109.74|9139.04|9103.04|9146.42|9110.42|9139.04|9103.04|123
1593927900000|2020-07-05 05:45:00|9142.23|9106.23|9140.37|9104.37|9142.23|9106.23|9138.61|9102.61|41
1593928200000|2020-07-05 05:50:00|9140.26|9104.26|9112.75|9076.75|9140.73|9104.73|9107.79|9071.79|400
1593928500000|2020-07-05 05:55:00|9112.7|9076.7|9094.51|9058.51|9113.22|9077.22|9090.83|9054.83|536
1593928800000|2020-07-05 06:00:00|9094.52|9058.52|9101.07|9065.07|9101.18|9065.18|9087.79|9051.79|286
1593929100000|2020-07-05 06:05:00|9101.06|9065.06|9088.82|9052.82|9102.69|9066.69|9088.57|9052.57|282
1593929400000|2020-07-05 06:10:00|9089.15|9053.15|9098.82|9062.82|9099.27|9063.27|9087.19|9051.19|266
1593929700000|2020-07-05 06:15:00|9098.77|9062.77|9098.36|9062.36|9102.64|9066.64|9098.33|9062.33|168
1593930000000|2020-07-05 06:20:00|9098.35|9062.35|9098.87|9062.87|9100.23|9064.23|9096.53|9060.53|163
1593930300000|2020-07-05 06:25:00|9099.21|9063.21|9098.48|9062.48|9099.79|9063.79|9096.92|9060.92|186
1593930600000|2020-07-05 06:30:00|9098.6|9062.6|9099.2|9063.2|9100.37|9064.37|9096.46|9060.46|183
1593930900000|2020-07-05 06:35:00|9099.69|9063.69|9099.57|9063.57|9100.46|9064.46|9098.09|9062.09|200
1593931200000|2020-07-05 06:40:00|9099.56|9063.56|9098.44|9062.44|9100.07|9064.07|9097.76|9061.76|101
1593931500000|2020-07-05 06:45:00|9098.43|9062.43|9098.12|9062.12|9098.81|9062.81|9096.91|9060.91|152
1593931800000|2020-07-05 06:50:00|9098.13|9062.13|9096.31|9060.31|9098.68|9062.68|9093.53|9057.53|309
1593932100000|2020-07-05 06:55:00|9096.42|9060.42|9080.06|9044.06|9096.42|9060.42|9079.51|9043.51|356
1593932400000|2020-07-05 07:00:00|9080.05|9044.05|9085.21|9049.21|9085.69|9049.69|9076.61|9040.61|296
1593932700000|2020-07-05 07:05:00|9085.78|9049.78|9087.33|9051.33|9088.04|9052.04|9084.8|9048.8|120
1593933000000|2020-07-05 07:10:00|9087.3|9051.3|9079.01|9043.01|9087.3|9051.3|9076.95|9040.95|264
1593933300000|2020-07-05 07:15:00|9078.78|9042.78|9071.07|9035.07|9078.98|9042.98|9061.06|9025.06|390
1593933600000|2020-07-05 07:20:00|9071.08|9035.08|9075.56|9039.56|9076.21|9040.21|9071.08|9035.08|199
1593933900000|2020-07-05 07:25:00|9075.55|9039.55|9075.51|9039.51|9075.65|9039.65|9070.03|9034.03|264
1593934200000|2020-07-05 07:30:00|9075.52|9039.52|9081.29|9045.29|9081.3|9045.3|9075.29|9039.29|177
1593934500000|2020-07-05 07:35:00|9081.5|9045.5|9086.29|9050.29|9088.51|9052.51|9081.41|9045.41|186
1593934800000|2020-07-05 07:40:00|9086.28|9050.28|9086.22|9050.22|9087.67|9051.67|9084.54|9048.54|83
1593935100000|2020-07-05 07:45:00|9086.23|9050.23|9084.97|9048.97|9086.89|9050.89|9084.26|9048.26|197
1593935400000|2020-07-05 07:50:00|9084.95|9048.95|9081.15|9045.15|9085.16|9049.16|9078.56|9042.56|186
1593935700000|2020-07-05 07:55:00|9081.16|9045.16|9085.02|9049.02|9086.16|9050.16|9080.73|9044.73|131
1593936000000|2020-07-05 08:00:00|9084.85|9048.85|9078.23|9042.23|9085.02|9049.02|9075.68|9039.68|226
1593936300000|2020-07-05 08:05:00|9078.36|9042.36|9077.23|9041.23|9081.32|9045.32|9076.99|9040.99|165
1593936600000|2020-07-05 08:10:00|9077.2|9041.2|9075.96|9039.96|9077.26|9041.26|9074.24|9038.24|195
1593936900000|2020-07-05 08:15:00|9075.95|9039.95|9075.92|9039.92|9076.1|9040.1|9071.63|9035.63|219
1593937200000|2020-07-05 08:20:00|9076.16|9040.16|9079.59|9043.59|9079.61|9043.61|9075.07|9039.07|157
1593937500000|2020-07-05 08:25:00|9079.6|9043.6|9081.67|9045.67|9081.98|9045.98|9077.09|9041.09|133
1593937800000|2020-07-05 08:30:00|9081.84|9045.84|9087.72|9051.72|9087.72|9051.72|9079.55|9043.55|135
1593938100000|2020-07-05 08:35:00|9087.94|9051.94|9090.28|9054.28|9091.3|9055.3|9086.49|9050.49|125
1593938400000|2020-07-05 08:40:00|9090.29|9054.29|9089.97|9053.97|9090.68|9054.68|9088.1|9052.1|140
1593938700000|2020-07-05 08:45:00|9089.88|9053.88|9090.33|9054.33|9092.68|9056.68|9088.13|9052.13|124
1593939000000|2020-07-05 08:50:00|9090.31|9054.31|9091.44|9055.44|9091.44|9055.44|9087.01|9051.01|143
1593939300000|2020-07-05 08:55:00|9091.42|9055.42|9090.72|9054.72|9091.52|9055.52|9089.02|9053.02|133
1593939600000|2020-07-05 09:00:00|9090.62|9054.62|9088.45|9052.45|9090.72|9054.72|9087.53|9051.53|90
1593939900000|2020-07-05 09:05:00|9088.38|9052.38|9090.79|9054.79|9090.95|9054.95|9086.45|9050.45|48
1593940200000|2020-07-05 09:10:00|9090.82|9054.82|9090.98|9054.98|9092.07|9056.07|9088.12|9052.12|64
1593940500000|2020-07-05 09:15:00|9091|9055|9090.76|9054.76|9092.42|9056.42|9088.83|9052.83|87
1593940800000|2020-07-05 09:20:00|9090.89|9054.89|9089.22|9053.22|9091.65|9055.65|9088.53|9052.53|83
1593941100000|2020-07-05 09:25:00|9089.95|9053.95|9085.66|9049.66|9089.95|9053.95|9085.46|9049.46|98
1593941400000|2020-07-05 09:30:00|9085.61|9049.61|9082.84|9046.84|9085.61|9049.61|9080.5|9044.5|140
1593941700000|2020-07-05 09:35:00|9082.85|9046.85|9080.17|9044.17|9084.36|9048.36|9078.62|9042.62|91
1593942000000|2020-07-05 09:40:00|9080.18|9044.18|9078.98|9042.98|9080.7|9044.7|9076.89|9040.89|84
1593942300000|2020-07-05 09:45:00|9078.97|9042.97|9080.49|9044.49|9081.01|9045.01|9075.35|9039.35|136
1593942600000|2020-07-05 09:50:00|9080.48|9044.48|9074.15|9038.15|9080.57|9044.57|9072.3|9036.3|238
1593942900000|2020-07-05 09:55:00|9074.14|9038.14|9037.8|9001.8|9074.14|9038.14|9018.67|8982.67|693
1593943200000|2020-07-05 10:00:00|9037.51|9001.51|9041.03|9005.03|9045.67|9009.67|9019.16|8983.16|508
1593943500000|2020-07-05 10:05:00|9040.67|9004.67|9045.28|9009.28|9049.06|9013.06|9039.89|9003.89|377
1593943800000|2020-07-05 10:10:00|9045.27|9009.27|9045.59|9009.59|9046.03|9010.03|9037.11|9001.11|228
1593944100000|2020-07-05 10:15:00|9045.6|9009.6|9062.28|9026.28|9064.62|9028.62|9045.44|9009.44|268
1593944400000|2020-07-05 10:20:00|9062.21|9026.21|9044.54|9008.54|9062.28|9026.28|9043.84|9007.84|313
1593944700000|2020-07-05 10:25:00|9044.53|9008.53|9051.72|9015.72|9051.72|9015.72|9041.9|9005.9|203
1593945000000|2020-07-05 10:30:00|9051.73|9015.73|9053.94|9017.94|9054.45|9018.45|9049.84|9013.84|159
1593945300000|2020-07-05 10:35:00|9053.8|9017.8|9059.23|9023.23|9059.23|9023.23|9051.71|9015.71|161
1593945600000|2020-07-05 10:40:00|9058.69|9022.69|9058.29|9022.29|9058.71|9022.71|9052.96|9016.96|151
1593945900000|2020-07-05 10:45:00|9058.28|9022.28|9055.84|9019.84|9060.01|9024.01|9055.84|9019.84|151
1593946200000|2020-07-05 10:50:00|9055.71|9019.71|9051.52|9015.52|9055.82|9019.82|9049.77|9013.77|130
1593946500000|2020-07-05 10:55:00|9051.62|9015.62|9049.9|9013.9|9052.49|9016.49|9048.33|9012.33|178
1593946800000|2020-07-05 11:00:00|9049.88|9013.88|9055.23|9019.23|9056.64|9020.64|9049.53|9013.53|139
1593947100000|2020-07-05 11:05:00|9055.4|9019.4|9060.91|9024.91|9060.95|9024.95|9055.4|9019.4|124
1593947400000|2020-07-05 11:10:00|9060.94|9024.94|9059.73|9023.73|9062.94|9026.94|9054.19|9018.19|157
1593947700000|2020-07-05 11:15:00|9059.44|9023.44|9058.47|9022.47|9059.63|9023.63|9056.77|9020.77|50
1593948000000|2020-07-05 11:20:00|9058.11|9022.11|9059.91|9023.91|9059.91|9023.91|9056.37|9020.37|47
1593948300000|2020-07-05 11:25:00|9059.8|9023.8|9063.17|9027.17|9063.33|9027.33|9059.8|9023.8|92
1593948600000|2020-07-05 11:30:00|9063.24|9027.24|9061.58|9025.58|9063.3|9027.3|9059.82|9023.82|50
1593948900000|2020-07-05 11:35:00|9061.56|9025.56|9056.54|9020.54|9061.95|9025.95|9055.18|9019.18|63
1593949200000|2020-07-05 11:40:00|9056.33|9020.33|9060.16|9024.16|9060.16|9024.16|9055.81|9019.81|55
1593949500000|2020-07-05 11:45:00|9060|9024|9061.67|9025.67|9062.68|9026.68|9059.67|9023.67|124
1593949800000|2020-07-05 11:50:00|9061.82|9025.82|9056.68|9020.68|9061.82|9025.82|9056.53|9020.53|106
1593950100000|2020-07-05 11:55:00|9056.57|9020.57|9055.68|9019.68|9057.13|9021.13|9055.27|9019.27|152
1593950400000|2020-07-05 12:00:00|9055.67|9019.67|9047.72|9011.72|9062.72|9026.72|9047.72|9011.72|189
1593950700000|2020-07-05 12:05:00|9047.51|9011.51|9044.25|9008.25|9049.91|9013.91|9042.99|9006.99|188
1593951000000|2020-07-05 12:10:00|9044.24|9008.24|9045.04|9009.04|9045.84|9009.84|9037.33|9001.33|217
1593951300000|2020-07-05 12:15:00|9044.9|9008.9|9041.25|9005.25|9048.98|9012.98|9040.16|9004.16|242
1593951600000|2020-07-05 12:20:00|9041.2|9005.2|9034.28|8998.28|9041.31|9005.31|9033.64|8997.64|120
1593951900000|2020-07-05 12:25:00|9034.39|8998.39|9051.63|9015.63|9052.85|9016.85|9034.04|8998.04|234
1593952200000|2020-07-05 12:30:00|9051.62|9015.62|9061.5|9025.5|9062.34|9026.34|9050.83|9014.83|252
1593952500000|2020-07-05 12:35:00|9061.6|9025.6|9057.39|9021.39|9062.44|9026.44|9055.58|9019.58|115
1593952800000|2020-07-05 12:40:00|9057.38|9021.38|9058.75|9022.75|9059.58|9023.58|9057.17|9021.17|114
1593953100000|2020-07-05 12:45:00|9058.76|9022.76|9063.16|9027.16|9063.33|9027.33|9057.36|9021.36|137
1593953400000|2020-07-05 12:50:00|9063.34|9027.34|9059.66|9023.66|9063.34|9027.34|9056.97|9020.97|192
1593953700000|2020-07-05 12:55:00|9059.71|9023.71|9061.67|9025.67|9061.87|9025.87|9054.59|9018.59|242
1593954000000|2020-07-05 13:00:00|9061.68|9025.68|9049.85|9013.85|9062.33|9026.33|9049.54|9013.54|273
1593954300000|2020-07-05 13:05:00|9049.84|9013.84|9044.3|9008.3|9050.01|9014.01|9041.99|9005.99|278
1593954600000|2020-07-05 13:10:00|9044.31|9008.31|9042.57|9006.57|9046.84|9010.84|9042.53|9006.53|187
1593954900000|2020-07-05 13:15:00|9041.75|9005.75|9042.31|9006.31|9043.75|9007.75|9039.72|9003.72|265
1593955200000|2020-07-05 13:20:00|9041.85|9005.85|9042.95|9006.95|9049.76|9013.76|9041.4|9005.4|312
1593955500000|2020-07-05 13:25:00|9042.93|9006.93|9056.82|9020.82|9056.84|9020.84|9042.63|9006.63|346
1593955800000|2020-07-05 13:30:00|9056.83|9020.83|9054.38|9018.38|9056.93|9020.93|9052.08|9016.08|267
1593956100000|2020-07-05 13:35:00|9054.34|9018.34|9051.72|9015.72|9056.31|9020.31|9050.92|9014.92|163
1593956400000|2020-07-05 13:40:00|9051.71|9015.71|9052.34|9016.34|9052.45|9016.45|9049.62|9013.62|74
1593956700000|2020-07-05 13:45:00|9052.44|9016.44|9048.14|9012.14|9052.44|9016.44|9044.76|9008.76|258
1593957000000|2020-07-05 13:50:00|9048.12|9012.12|9049.37|9013.37|9049.45|9013.45|9044.05|9008.05|210
1593957300000|2020-07-05 13:55:00|9049.38|9013.38|9035.41|8999.41|9054.24|9018.24|9035.41|8999.41|410
1593957600000|2020-07-05 14:00:00|9035.4|8999.4|9042.74|9006.74|9045.57|9009.57|9024.4|8988.4|371
1593957900000|2020-07-05 14:05:00|9042.73|9006.73|9039.62|9003.62|9042.87|9006.87|9035.16|8999.16|297
1593958200000|2020-07-05 14:10:00|9039.61|9003.61|9039.87|9003.87|9040.09|9004.09|9037.33|9001.33|244
1593958500000|2020-07-05 14:15:00|9039.94|9003.94|9041.1|9005.1|9041.35|9005.35|9037.51|9001.51|188
1593958800000|2020-07-05 14:20:00|9040.95|9004.95|9051.3|9015.3|9054.01|9018.01|9040.95|9004.95|345
1593959100000|2020-07-05 14:25:00|9051.36|9015.36|9046.01|9010.01|9051.36|9015.36|9045.83|9009.83|247
1593959400000|2020-07-05 14:30:00|9046.05|9010.05|9041.47|9005.47|9046.38|9010.38|9038.49|9002.49|166
1593959700000|2020-07-05 14:35:00|9041.63|9005.63|9045.22|9009.22|9045.26|9009.26|9041.16|9005.16|267
1593960000000|2020-07-05 14:40:00|9045.16|9009.16|9050.09|9014.09|9053.08|9017.08|9045.16|9009.16|217
1593960300000|2020-07-05 14:45:00|9050.08|9014.08|9048.43|9012.43|9051.21|9015.21|9047.56|9011.56|331
1593960600000|2020-07-05 14:50:00|9048.44|9012.44|9055.23|9019.23|9055.33|9019.33|9047.77|9011.77|302
1593960900000|2020-07-05 14:55:00|9055.22|9019.22|9055.09|9019.09|9055.26|9019.26|9052.17|9016.17|279
1593961200000|2020-07-05 15:00:00|9055.11|9019.11|9080.93|9044.93|9080.93|9044.93|9053.93|9017.93|217
1593961500000|2020-07-05 15:05:00|9081.06|9045.06|9074.61|9038.61|9085.32|9049.32|9074.26|9038.26|383
1593961800000|2020-07-05 15:10:00|9074.6|9038.6|9067.3|9031.3|9075.9|9039.9|9067.3|9031.3|249
1593962100000|2020-07-05 15:15:00|9067.43|9031.43|9069.87|9033.87|9073.54|9037.54|9066.48|9030.48|125
1593962400000|2020-07-05 15:20:00|9069.85|9033.85|9068.74|9032.74|9069.9|9033.9|9068.72|9032.72|89
1593962700000|2020-07-05 15:25:00|9068.73|9032.73|9069.33|9033.33|9069.77|9033.77|9067.67|9031.67|231
1593963000000|2020-07-05 15:30:00|9069.23|9033.23|9059.55|9023.55|9071.01|9035.01|9057.73|9021.73|143
1593963300000|2020-07-05 15:35:00|9059.56|9023.56|9060.33|9024.33|9066.85|9030.85|9058.68|9022.68|258
1593963600000|2020-07-05 15:40:00|9060.3|9024.3|9058.15|9022.15|9060.69|9024.69|9055.76|9019.76|197
1593963900000|2020-07-05 15:45:00|9058.12|9022.12|9060.16|9024.16|9060.61|9024.61|9057.63|9021.63|165
1593964200000|2020-07-05 15:50:00|9060.27|9024.27|9055.06|9019.06|9060.93|9024.93|9052.58|9016.58|327
1593964500000|2020-07-05 15:55:00|9055.02|9019.02|9047.77|9011.77|9055.11|9019.11|9046.46|9010.46|440
1593964800000|2020-07-05 16:00:00|9047.83|9011.83|9053.5|9017.5|9057.92|9021.92|9042.66|9006.66|228
1593965100000|2020-07-05 16:05:00|9052.94|9016.94|9053.79|9017.79|9056.03|9020.03|9051.22|9015.22|213
1593965400000|2020-07-05 16:10:00|9053.78|9017.78|9048.04|9012.04|9053.95|9017.95|9045.94|9009.94|217
1593965700000|2020-07-05 16:15:00|9048.38|9012.38|9059.05|9023.05|9059.05|9023.05|9046.2|9010.2|255
1593966000000|2020-07-05 16:20:00|9059.1|9023.1|9062.99|9026.99|9063.1|9027.1|9058.4|9022.4|249
1593966300000|2020-07-05 16:25:00|9062.91|9026.91|9062.94|9026.94|9067.63|9031.63|9062.23|9026.23|141
1593966600000|2020-07-05 16:30:00|9062.9|9026.9|9055.16|9019.16|9062.92|9026.92|9055.16|9019.16|131
1593966900000|2020-07-05 16:35:00|9055.14|9019.14|9055.88|9019.88|9055.95|9019.95|9052.53|9016.53|93
1593967200000|2020-07-05 16:40:00|9055.87|9019.87|9053.17|9017.17|9056.22|9020.22|9052.69|9016.69|98
1593967500000|2020-07-05 16:45:00|9053.43|9017.43|9046.2|9010.2|9055.71|9019.71|9045.29|9009.29|190
1593967800000|2020-07-05 16:50:00|9046.33|9010.33|9047.19|9011.19|9047.86|9011.86|9043.81|9007.81|141
1593968100000|2020-07-05 16:55:00|9047.12|9011.12|9052.6|9016.6|9052.8|9016.8|9044.11|9008.11|121
1593968400000|2020-07-05 17:00:00|9052.65|9016.65|9054|9018|9055.52|9019.52|9050.84|9014.84|241
1593968700000|2020-07-05 17:05:00|9053.91|9017.91|9049.42|9013.42|9054|9018|9048.59|9012.59|96
1593969000000|2020-07-05 17:10:00|9049.4|9013.4|9058.22|9022.22|9059.05|9023.05|9048.26|9012.26|210
1593969300000|2020-07-05 17:15:00|9058.23|9022.23|9056.75|9020.75|9058.23|9022.23|9056.6|9020.6|119
1593969600000|2020-07-05 17:20:00|9058.22|9022.22|9056.69|9020.69|9059.88|9023.88|9055.95|9019.95|311
1593969900000|2020-07-05 17:25:00|9056.68|9020.68|9060.21|9024.21|9060.66|9024.66|9055.86|9019.86|199
1593970200000|2020-07-05 17:30:00|9060.2|9024.2|9060.6|9024.6|9061.2|9025.2|9058.53|9022.53|176
1593970500000|2020-07-05 17:35:00|9060.56|9024.56|9052.97|9016.97|9060.66|9024.66|9052.93|9016.93|143
1593970800000|2020-07-05 17:40:00|9053.3|9017.3|9055.87|9019.87|9055.98|9019.98|9052.12|9016.12|282
1593971100000|2020-07-05 17:45:00|9055.86|9019.86|9055.1|9019.1|9057.07|9021.07|9054.61|9018.61|301
1593971400000|2020-07-05 17:50:00|9055.12|9019.12|9051.36|9015.36|9055.66|9019.66|9050.14|9014.14|434
1593971700000|2020-07-05 17:55:00|9051.39|9015.39|9050.87|9014.87|9052.42|9016.42|9050.29|9014.29|64
1593972000000|2020-07-05 18:00:00|9050.84|9014.84|9050.84|9014.84|9050.99|9014.99|9048.21|9012.21|157
1593972300000|2020-07-05 18:05:00|9050.85|9014.85|9056.59|9020.59|9056.59|9020.59|9050.52|9014.52|74
1593972600000|2020-07-05 18:10:00|9056.15|9020.15|9059.26|9023.26|9059.61|9023.61|9055.46|9019.46|133
1593972900000|2020-07-05 18:15:00|9059.28|9023.28|9056.9|9020.9|9062.49|9026.49|9056.65|9020.65|141
1593973200000|2020-07-05 18:20:00|9056.87|9020.87|9055.42|9019.42|9056.87|9020.87|9053.81|9017.81|174
1593973500000|2020-07-05 18:25:00|9055.45|9019.45|9057.46|9021.46|9057.7|9021.7|9053.95|9017.95|369
1593973800000|2020-07-05 18:30:00|9057.47|9021.47|9056.44|9020.44|9059.13|9023.13|9055.78|9019.78|238
1593974100000|2020-07-05 18:35:00|9056.43|9020.43|9057.85|9021.85|9059.16|9023.16|9054.85|9018.85|180
1593974400000|2020-07-05 18:40:00|9057.84|9021.84|9056.29|9020.29|9058.87|9022.87|9055.11|9019.11|387
1593974700000|2020-07-05 18:45:00|9056.27|9020.27|9057.52|9021.52|9057.58|9021.58|9053.15|9017.15|162
1593975000000|2020-07-05 18:50:00|9057.7|9021.7|9062.27|9026.27|9062.58|9026.58|9057.63|9021.63|68
1593975300000|2020-07-05 18:55:00|9060.92|9024.92|9062.25|9026.25|9063.53|9027.53|9060.92|9024.92|139
1593975600000|2020-07-05 19:00:00|9062.28|9026.28|9063.63|9027.63|9063.65|9027.65|9060.93|9024.93|216
1593975900000|2020-07-05 19:05:00|9063.64|9027.64|9068.42|9032.42|9069.13|9033.13|9063.05|9027.05|108
1593976200000|2020-07-05 19:10:00|9067.26|9031.26|9067.8|9031.8|9068.92|9032.92|9066|9030|75
1593976500000|2020-07-05 19:15:00|9067.81|9031.81|9064.52|9028.52|9067.81|9031.81|9063.04|9027.04|49
1593976800000|2020-07-05 19:20:00|9064.62|9028.62|9066.71|9030.71|9066.71|9030.71|9063.83|9027.83|39
1593977100000|2020-07-05 19:25:00|9067.42|9031.42|9067.31|9031.31|9069.22|9033.22|9066.4|9030.4|173
1593977400000|2020-07-05 19:30:00|9067.47|9031.47|9064.89|9028.89|9070.44|9034.44|9062.34|9026.34|143
1593977700000|2020-07-05 19:35:00|9064.88|9028.88|9055.74|9019.74|9064.88|9028.88|9053.55|9017.55|164
1593978000000|2020-07-05 19:40:00|9055.73|9019.73|9054.45|9018.45|9056.25|9020.25|9052.03|9016.03|264
1593978300000|2020-07-05 19:45:00|9054.46|9018.46|9052.21|9016.21|9054.84|9018.84|9050.22|9014.22|267
1593978600000|2020-07-05 19:50:00|9052.18|9016.18|9053.8|9017.8|9053.97|9017.97|9049.9|9013.9|220
1593978900000|2020-07-05 19:55:00|9053.51|9017.51|9051.9|9015.9|9054.1|9018.1|9049.86|9013.86|83
1593979200000|2020-07-05 20:00:00|9051.82|9015.82|9051.04|9015.04|9053.79|9017.79|9050.7|9014.7|289
1593979500000|2020-07-05 20:05:00|9051.08|9015.08|9047.28|9011.28|9051.76|9015.76|9046.25|9010.25|199
1593979800000|2020-07-05 20:10:00|9047.27|9011.27|9049.08|9013.08|9049.11|9013.11|9045.93|9009.93|294
1593980100000|2020-07-05 20:15:00|9049.91|9013.91|9049.78|9013.78|9050.55|9014.55|9048.63|9012.63|69
1593980400000|2020-07-05 20:20:00|9049.77|9013.77|9050.21|9014.21|9052.02|9016.02|9049.2|9013.2|233
1593980700000|2020-07-05 20:25:00|9049.86|9013.86|9049.53|9013.53|9050.78|9014.78|9049.22|9013.22|193
1593981000000|2020-07-05 20:30:00|9049.52|9013.52|9048.53|9012.53|9049.63|9013.63|9048.32|9012.32|152
1593981300000|2020-07-05 20:35:00|9048.52|9012.52|9048.93|9012.93|9049.38|9013.38|9047.4|9011.4|45
1593981600000|2020-07-05 20:40:00|9048.91|9012.91|9050.06|9014.06|9050.07|9014.07|9048.91|9012.91|86
1593981900000|2020-07-05 20:45:00|9050.07|9014.07|9047.33|9011.33|9050.67|9014.67|9045.93|9009.93|270
1593982200000|2020-07-05 20:50:00|9047.36|9011.36|9046.98|9010.98|9048.7|9012.7|9046.73|9010.73|202
1593982500000|2020-07-05 20:55:00|9046.56|9010.56|9033.39|8997.39|9048.06|9012.06|9033.39|8997.39|334
1593982800000|2020-07-05 21:00:00|9033.4|8997.4|9036.82|9000.82|9036.82|9000.82|9027.65|8991.65|271
1593983100000|2020-07-05 21:05:00|9036.81|9000.81|9034.99|8998.99|9038.98|9002.98|9033.53|8997.53|268
1593983400000|2020-07-05 21:10:00|9034.98|8998.98|9031.42|8995.42|9035|8999|9030.78|8994.78|173
1593983700000|2020-07-05 21:15:00|9031.23|8995.23|8982.93|8946.93|9031.46|8995.46|8945.83|8909.83|713
1593984000000|2020-07-05 21:20:00|8983.37|8947.37|8979.87|8943.87|8983.37|8947.37|8966.72|8930.72|353
1593984300000|2020-07-05 21:25:00|8979.86|8943.86|8995.26|8959.26|8996.8|8960.8|8978.41|8942.41|300
1593984600000|2020-07-05 21:30:00|8995.25|8959.25|8990.17|8954.17|8995.25|8959.25|8977.85|8941.85|411
1593984900000|2020-07-05 21:35:00|8990.12|8954.12|9048.81|9012.81|9067.15|9031.15|8989.38|8953.38|487
1593985200000|2020-07-05 21:40:00|9049.32|9013.32|9049.71|9013.71|9055.07|9019.07|9039.11|9003.11|453
1593985500000|2020-07-05 21:45:00|9049.28|9013.28|9055.57|9019.57|9057.75|9021.75|9048.99|9012.99|308
1593985800000|2020-07-05 21:50:00|9055.78|9019.78|9057.15|9021.15|9064.97|9028.97|9055.4|9019.4|336
1593986100000|2020-07-05 21:55:00|9056.7|9020.7|9053.02|9017.02|9057.22|9021.22|9053.02|9017.02|202
1593986400000|2020-07-05 22:00:00|9052.98|9016.98|9069.65|9033.65|9075.85|9039.85|9052.98|9016.98|290
1593986700000|2020-07-05 22:05:00|9069.63|9033.63|9071.1|9035.1|9073.82|9037.82|9062.8|9026.8|277
1593987000000|2020-07-05 22:10:00|9071.19|9035.19|9073.82|9037.82|9073.87|9037.87|9068.78|9032.78|268
1593987300000|2020-07-05 22:15:00|9073.83|9037.83|9076.87|9040.87|9078.79|9042.79|9073.79|9037.79|206
1593987600000|2020-07-05 22:20:00|9076.53|9040.53|9055.45|9019.45|9076.73|9040.73|9051.31|9015.31|234
1593987900000|2020-07-05 22:25:00|9055.41|9019.41|9065.5|9029.5|9065.5|9029.5|9055.06|9019.06|172
1593988200000|2020-07-05 22:30:00|9065.54|9029.54|9066.94|9030.94|9067.72|9031.72|9061.94|9025.94|130
1593988500000|2020-07-05 22:35:00|9066.89|9030.89|9076.36|9040.36|9077.38|9041.38|9066.89|9030.89|104
1593988800000|2020-07-05 22:40:00|9076.39|9040.39|9071.93|9035.93|9077.49|9041.49|9070.25|9034.25|93
1593989100000|2020-07-05 22:45:00|9072.51|9036.51|9107.57|9071.57|9114.75|9078.75|9070.9|9034.9|388
1593989400000|2020-07-05 22:50:00|9107.55|9071.55|9102.63|9066.63|9114.61|9078.61|9099.62|9063.62|679
1593989700000|2020-07-05 22:55:00|9103.15|9067.15|9099.07|9063.07|9105.55|9069.55|9098.88|9062.88|327
1593990000000|2020-07-05 23:00:00|9097.88|9061.88|9102.12|9066.12|9108.92|9072.92|9097.88|9061.88|284
1593990300000|2020-07-05 23:05:00|9101.22|9065.22|9100.61|9064.61|9109.46|9073.46|9098.61|9062.61|215
1593990600000|2020-07-05 23:10:00|9100.73|9064.73|9091.52|9055.52|9103.04|9067.04|9088.72|9052.72|76
1593990900000|2020-07-05 23:15:00|9091.66|9055.66|9088.64|9052.64|9092.64|9056.64|9087.5|9051.5|175
1593991200000|2020-07-05 23:20:00|9088.24|9052.24|9086.8|9050.8|9089.03|9053.03|9085.58|9049.58|193
1593991500000|2020-07-05 23:25:00|9087.15|9051.15|9104.36|9068.36|9105.8|9069.8|9086.47|9050.47|89
1593991800000|2020-07-05 23:30:00|9104.37|9068.37|9105.53|9069.53|9105.99|9069.99|9102.73|9066.73|161
1593992100000|2020-07-05 23:35:00|9105.55|9069.55|9100.24|9064.24|9105.55|9069.55|9099.48|9063.48|75
1593992400000|2020-07-05 23:40:00|9099.51|9063.51|9096.08|9060.08|9100.1|9064.1|9095.33|9059.33|97
1593992700000|2020-07-05 23:45:00|9096.63|9060.63|9099.42|9063.42|9099.47|9063.47|9094.98|9058.98|95
1593993000000|2020-07-05 23:50:00|9099.38|9063.38|9103.23|9067.23|9104.85|9068.85|9096.63|9060.63|129
1593993300000|2020-07-05 23:55:00|9103.09|9067.09|9102.14|9066.14|9112.22|9076.22|9099.87|9063.87|160
1593993600000|2020-07-06 00:00:00|9103.16|9067.16|9103.91|9067.91|9109.07|9073.07|9100.62|9064.62|307
1593993900000|2020-07-06 00:05:00|9104.1|9068.1|9100.13|9064.13|9106.95|9070.95|9099.03|9063.03|104
1593994200000|2020-07-06 00:10:00|9100.22|9064.22|9091.71|9055.71|9100.47|9064.47|9089.65|9053.65|115
1593994500000|2020-07-06 00:15:00|9091.82|9055.82|9091.56|9055.56|9092.38|9056.38|9090.75|9054.75|111
1593994800000|2020-07-06 00:20:00|9091.53|9055.53|9088.66|9052.66|9091.94|9055.94|9088.61|9052.61|82
1593995100000|2020-07-06 00:25:00|9088.67|9052.67|9091.26|9055.26|9091.73|9055.73|9088.67|9052.67|80
1593995400000|2020-07-06 00:30:00|9091.72|9055.72|9093.07|9057.07|9094.12|9058.12|9091.26|9055.26|83
1593995700000|2020-07-06 00:35:00|9093.06|9057.06|9088.22|9052.22|9093.66|9057.66|9088.22|9052.22|113
1593996000000|2020-07-06 00:40:00|9088.32|9052.32|9086.99|9050.99|9088.65|9052.65|9084.35|9048.35|84
1593996300000|2020-07-06 00:45:00|9086.26|9050.26|9083.13|9047.13|9086.52|9050.52|9083.11|9047.11|70
1593996600000|2020-07-06 00:50:00|9083.24|9047.24|9093.88|9057.88|9095.38|9059.38|9083.15|9047.15|135
1593996900000|2020-07-06 00:55:00|9093.89|9057.89|9086.9|9050.9|9093.89|9057.89|9086.9|9050.9|107
1593997200000|2020-07-06 01:00:00|9087.35|9051.35|9097.95|9061.95|9098.43|9062.43|9087.35|9051.35|132
1593997500000|2020-07-06 01:05:00|9097.93|9061.93|9096.61|9060.61|9098.07|9062.07|9096.61|9060.61|72
1593997800000|2020-07-06 01:10:00|9097.25|9061.25|9097.21|9061.21|9097.25|9061.25|9095.07|9059.07|84
1593998100000|2020-07-06 01:15:00|9097.26|9061.26|9102.9|9066.9|9102.96|9066.96|9097.26|9061.26|30
1593998400000|2020-07-06 01:20:00|9103.15|9067.15|9102.41|9066.41|9106.43|9070.43|9101.27|9065.27|80
1593998700000|2020-07-06 01:25:00|9102.16|9066.16|9100.29|9064.29|9102.55|9066.55|9096.88|9060.88|47
1593999000000|2020-07-06 01:30:00|9100.97|9064.97|9100.6|9064.6|9100.97|9064.97|9100.23|9064.23|22
1593999300000|2020-07-06 01:35:00|9100.57|9064.57|9097.31|9061.31|9100.57|9064.57|9095.38|9059.38|20
1593999600000|2020-07-06 01:40:00|9097.32|9061.32|9103.63|9067.63|9103.63|9067.63|9095.86|9059.86|87
1593999900000|2020-07-06 01:45:00|9103.64|9067.64|9102.07|9066.07|9103.89|9067.89|9102.03|9066.03|73
1594000200000|2020-07-06 01:50:00|9100.86|9064.86|9104.55|9068.55|9106.13|9070.13|9100.86|9064.86|27
1594000500000|2020-07-06 01:55:00|9104.56|9068.56|9104.14|9068.14|9104.86|9068.86|9102.42|9066.42|34
1594000800000|2020-07-06 02:00:00|9106.43|9070.43|9133.81|9097.81|9135.14|9099.14|9106.43|9070.43|297
1594001100000|2020-07-06 02:05:00|9133.83|9097.83|9134.37|9098.37|9136.83|9100.83|9131.25|9095.25|76
1594001400000|2020-07-06 02:10:00|9134.54|9098.54|9133.36|9097.36|9134.95|9098.95|9129.91|9093.91|104
1594001700000|2020-07-06 02:15:00|9134.55|9098.55|9129.55|9093.55|9137.15|9101.15|9129.55|9093.55|153
1594002000000|2020-07-06 02:20:00|9134.39|9098.39|9126.1|9090.1|9134.39|9098.39|9121.98|9085.98|128
1594002300000|2020-07-06 02:25:00|9121.61|9085.61|9123.12|9087.12|9123.88|9087.88|9120.12|9084.12|75
1594002600000|2020-07-06 02:30:00|9123.57|9087.57|9127.2|9091.2|9127.83|9091.83|9122|9086|79
1594002900000|2020-07-06 02:35:00|9126.45|9090.45|9120.55|9084.55|9128.33|9092.33|9117.89|9081.89|124
1594003200000|2020-07-06 02:40:00|9120.54|9084.54|9115.08|9079.08|9120.54|9084.54|9115.07|9079.07|127
1594003500000|2020-07-06 02:45:00|9115.12|9079.12|9110.49|9074.49|9115.45|9079.45|9109.85|9073.85|120
1594003800000|2020-07-06 02:50:00|9110.55|9074.55|9113.77|9077.77|9113.77|9077.77|9108.47|9072.47|28
1594004100000|2020-07-06 02:55:00|9113.82|9077.82|9114.75|9078.75|9117.24|9081.24|9113.82|9077.82|60
1594004400000|2020-07-06 03:00:00|9114.88|9078.88|9114.44|9078.44|9117.67|9081.67|9114.13|9078.13|49
1594004700000|2020-07-06 03:05:00|9113.82|9077.82|9107.38|9071.38|9113.87|9077.87|9106.63|9070.63|53
1594005000000|2020-07-06 03:10:00|9107.51|9071.51|9111.76|9075.76|9112.1|9076.1|9107.51|9071.51|36
1594005300000|2020-07-06 03:15:00|9111.77|9075.77|9112.2|9076.2|9112.34|9076.34|9111|9075|34
1594005600000|2020-07-06 03:20:00|9112.19|9076.19|9110.28|9074.28|9112.41|9076.41|9110.22|9074.22|56
1594005900000|2020-07-06 03:25:00|9110.29|9074.29|9112.05|9076.05|9116.36|9080.36|9110.29|9074.29|63
1594006200000|2020-07-06 03:30:00|9112.04|9076.04|9105.87|9069.87|9112.04|9076.04|9105.14|9069.14|80
1594006500000|2020-07-06 03:35:00|9105.59|9069.59|9103.55|9067.55|9105.88|9069.88|9102.74|9066.74|77
1594006800000|2020-07-06 03:40:00|9103.6|9067.6|9104.36|9068.36|9104.36|9068.36|9102.34|9066.34|33
1594007100000|2020-07-06 03:45:00|9104.29|9068.29|9103.82|9067.82|9104.29|9068.29|9101|9065|108
1594007400000|2020-07-06 03:50:00|9104.08|9068.08|9110.36|9074.36|9110.63|9074.63|9102.08|9066.08|70
1594007700000|2020-07-06 03:55:00|9109.79|9073.79|9108.33|9072.33|9110.36|9074.36|9106.13|9070.13|76
1594008000000|2020-07-06 04:00:00|9108.95|9072.95|9111.77|9075.77|9113.79|9077.79|9108.93|9072.93|126
1594008300000|2020-07-06 04:05:00|9111.74|9075.74|9111.42|9075.42|9111.74|9075.74|9108.82|9072.82|29
1594008600000|2020-07-06 04:10:00|9111.63|9075.63|9114.47|9078.47|9115.29|9079.29|9111.29|9075.29|43
1594008900000|2020-07-06 04:15:00|9114.39|9078.39|9108.73|9072.73|9114.51|9078.51|9108.51|9072.51|48
1594009200000|2020-07-06 04:20:00|9109.81|9073.81|9109.73|9073.73|9112.38|9076.38|9107.95|9071.95|57
1594009500000|2020-07-06 04:25:00|9107.95|9071.95|9107.36|9071.36|9109.73|9073.73|9107.36|9071.36|10
1594009800000|2020-07-06 04:30:00|9107.28|9071.28|9108.62|9072.62|9108.87|9072.87|9106.38|9070.38|42
1594010100000|2020-07-06 04:35:00|9108.61|9072.61|9108.33|9072.33|9108.61|9072.61|9108.27|9072.27|33
1594010400000|2020-07-06 04:40:00|9107.95|9071.95|9107.95|9071.95|9107.95|9071.95|9107.95|9071.95|1
1594010700000|2020-07-06 04:45:00|9109.03|9073.03|9109|9073|9111.05|9075.05|9108.47|9072.47|18
1594011000000|2020-07-06 04:50:00|9109.01|9073.01|9112.53|9076.53|9113.05|9077.05|9109.01|9073.01|30
1594011300000|2020-07-06 04:55:00|9112.54|9076.54|9115.04|9079.04|9117.58|9081.58|9112.54|9076.54|95
1594011600000|2020-07-06 05:00:00|9115.07|9079.07|9118.39|9082.39|9118.64|9082.64|9114.65|9078.65|44
1594011900000|2020-07-06 05:05:00|9118.4|9082.4|9117.99|9081.99|9119.64|9083.64|9115.38|9079.38|18
1594012200000|2020-07-06 05:10:00|9116.28|9080.28|9114.78|9078.78|9116.28|9080.28|9112.76|9076.76|27
1594012500000|2020-07-06 05:15:00|9114.68|9078.68|9111.18|9075.18|9117.6|9081.6|9111.18|9075.18|140
1594012800000|2020-07-06 05:20:00|9110.13|9074.13|9111.75|9075.75|9111.75|9075.75|9110.13|9074.13|5
1594013100000|2020-07-06 05:25:00|9107.94|9071.94|9104.98|9068.98|9107.94|9071.94|9104.97|9068.97|18
1594013400000|2020-07-06 05:30:00|9105.22|9069.22|9108.23|9072.23|9108.23|9072.23|9103.51|9067.51|104
1594013700000|2020-07-06 05:35:00|9107.86|9071.86|9109.88|9073.88|9109.88|9073.88|9104.67|9068.67|101
1594014000000|2020-07-06 05:40:00|9110.06|9074.06|9113.56|9077.56|9114.17|9078.17|9110.06|9074.06|61
1594014300000|2020-07-06 05:45:00|9113.51|9077.51|9122.9|9086.9|9123.23|9087.23|9112.6|9076.6|173
1594014600000|2020-07-06 05:50:00|9123.21|9087.21|9125.59|9089.59|9128.47|9092.47|9121.15|9085.15|182
1594014900000|2020-07-06 05:55:00|9126.3|9090.3|9130.98|9094.98|9131.09|9095.09|9124.88|9088.88|101
1594015200000|2020-07-06 06:00:00|9130.53|9094.53|9132.42|9096.42|9132.66|9096.66|9128.7|9092.7|88
1594015500000|2020-07-06 06:05:00|9132.32|9096.32|9137.15|9101.15|9137.56|9101.56|9130.86|9094.86|124
1594015800000|2020-07-06 06:10:00|9137.19|9101.19|9162.29|9126.29|9163.56|9127.56|9137.07|9101.07|359
1594016100000|2020-07-06 06:15:00|9162.45|9126.45|9165.71|9129.71|9168.57|9132.57|9162.37|9126.37|217
1594016400000|2020-07-06 06:20:00|9165.68|9129.68|9218.36|9182.36|9239.95|9203.95|9165.32|9129.32|567
1594016700000|2020-07-06 06:25:00|9218.7|9182.7|9207.67|9171.67|9221.5|9185.5|9207.12|9171.12|272
1594017000000|2020-07-06 06:30:00|9207.69|9171.69|9217.75|9181.75|9231.81|9195.81|9207.64|9171.64|296
1594017300000|2020-07-06 06:35:00|9217.89|9181.89|9226.84|9190.84|9228.5|9192.5|9217.67|9181.67|268
1594017600000|2020-07-06 06:40:00|9226.89|9190.89|9220.88|9184.88|9230.37|9194.37|9220.84|9184.84|130
1594017900000|2020-07-06 06:45:00|9220.84|9184.84|9224.58|9188.58|9224.84|9188.84|9219.67|9183.67|136
1594018200000|2020-07-06 06:50:00|9224.57|9188.57|9236|9200|9236.23|9200.23|9223.45|9187.45|179
1594018500000|2020-07-06 06:55:00|9236.01|9200.01|9244.74|9208.74|9249.87|9213.87|9233.91|9197.91|266
1594018800000|2020-07-06 07:00:00|9244.65|9208.65|9230.53|9194.53|9255.53|9219.53|9230.51|9194.51|382
1594019100000|2020-07-06 07:05:00|9230.45|9194.45|9232.06|9196.06|9233.12|9197.12|9229.15|9193.15|159
1594019400000|2020-07-06 07:10:00|9231.97|9195.97|9220.71|9184.71|9233.24|9197.24|9220.17|9184.17|173
1594019700000|2020-07-06 07:15:00|9220.7|9184.7|9225.33|9189.33|9228.88|9192.88|9220.64|9184.64|152
1594020000000|2020-07-06 07:20:00|9225.12|9189.12|9219.66|9183.66|9225.12|9189.12|9216.38|9180.38|160
1594020300000|2020-07-06 07:25:00|9219.6|9183.6|9213.78|9177.78|9219.88|9183.88|9213.5|9177.5|135
1594020600000|2020-07-06 07:30:00|9213.76|9177.76|9211.89|9175.89|9213.8|9177.8|9206.55|9170.55|215
1594020900000|2020-07-06 07:35:00|9211.87|9175.87|9218.1|9182.1|9218.1|9182.1|9211.62|9175.62|150
1594021200000|2020-07-06 07:40:00|9218.22|9182.22|9220.42|9184.42|9221.12|9185.12|9215.2|9179.2|158
1594021500000|2020-07-06 07:45:00|9220.41|9184.41|9214.24|9178.24|9220.51|9184.51|9212.5|9176.5|107
1594021800000|2020-07-06 07:50:00|9213.92|9177.92|9206.19|9170.19|9213.92|9177.92|9199.63|9163.63|142
1594022100000|2020-07-06 07:55:00|9207.1|9171.1|9217.4|9181.4|9217.61|9181.61|9206.28|9170.28|131
1594022400000|2020-07-06 08:00:00|9217.33|9181.33|9213.88|9177.88|9221.09|9185.09|9213.88|9177.88|131
1594022700000|2020-07-06 08:05:00|9214.42|9178.42|9219.42|9183.42|9219.68|9183.68|9212.38|9176.38|98
1594023000000|2020-07-06 08:10:00|9219.39|9183.39|9219.91|9183.91|9222.35|9186.35|9217.7|9181.7|129
1594023300000|2020-07-06 08:15:00|9220.37|9184.37|9218.09|9182.09|9221.36|9185.36|9218.09|9182.09|42
1594023600000|2020-07-06 08:20:00|9218.05|9182.05|9218.94|9182.94|9218.94|9182.94|9217.93|9181.93|18
1594023900000|2020-07-06 08:25:00|9220.01|9184.01|9217.76|9181.76|9220.57|9184.57|9215.79|9179.79|147
1594024200000|2020-07-06 08:30:00|9217.4|9181.4|9213.37|9177.37|9218.05|9182.05|9212.38|9176.38|66
1594024500000|2020-07-06 08:35:00|9214.02|9178.02|9211.69|9175.69|9214.02|9178.02|9209.89|9173.89|92
1594024800000|2020-07-06 08:40:00|9211.66|9175.66|9207.66|9171.66|9212.25|9176.25|9205.63|9169.63|104
1594025100000|2020-07-06 08:45:00|9207.74|9171.74|9206.22|9170.22|9207.74|9171.74|9204.09|9168.09|113
1594025400000|2020-07-06 08:50:00|9206.25|9170.25|9204.39|9168.39|9206.75|9170.75|9203.76|9167.76|51
1594025700000|2020-07-06 08:55:00|9204.72|9168.72|9209.81|9173.81|9209.81|9173.81|9204.46|9168.46|108
1594026000000|2020-07-06 09:00:00|9209.89|9173.89|9215.26|9179.26|9215.67|9179.67|9209.83|9173.83|76
1594026300000|2020-07-06 09:05:00|9215.22|9179.22|9215.69|9179.69|9216.14|9180.14|9212.34|9176.34|201
1594026600000|2020-07-06 09:10:00|9215.88|9179.88|9208.24|9172.24|9215.99|9179.99|9207.82|9171.82|73
1594026900000|2020-07-06 09:15:00|9208.26|9172.26|9209.99|9173.99|9211.63|9175.63|9208.24|9172.24|50
1594027200000|2020-07-06 09:20:00|9210.01|9174.01|9209.74|9173.74|9210.67|9174.67|9208.98|9172.98|21
1594027500000|2020-07-06 09:25:00|9209.73|9173.73|9207.4|9171.4|9209.73|9173.73|9207.23|9171.23|88
1594027800000|2020-07-06 09:30:00|9206.88|9170.88|9205.35|9169.35|9207.42|9171.42|9205.35|9169.35|100
1594028100000|2020-07-06 09:35:00|9205.43|9169.43|9206.62|9170.62|9206.62|9170.62|9204.85|9168.85|36
1594028400000|2020-07-06 09:40:00|9206.75|9170.75|9205.51|9169.51|9208.3|9172.3|9205.1|9169.1|69
1594028700000|2020-07-06 09:45:00|9205.49|9169.49|9203.76|9167.76|9205.51|9169.51|9202.58|9166.58|95
1594029000000|2020-07-06 09:50:00|9204.89|9168.89|9214.01|9178.01|9214.48|9178.48|9204.4|9168.4|141
1594029300000|2020-07-06 09:55:00|9213.7|9177.7|9219.43|9183.43|9219.96|9183.96|9213.7|9177.7|92
1594029600000|2020-07-06 10:00:00|9219.63|9183.63|9223.87|9187.87|9223.92|9187.92|9219.43|9183.43|53
1594029900000|2020-07-06 10:05:00|9223.41|9187.41|9219.22|9183.22|9223.85|9187.85|9219.22|9183.22|191
1594030200000|2020-07-06 10:10:00|9219.07|9183.07|9218.64|9182.64|9219.94|9183.94|9218.44|9182.44|52
1594030500000|2020-07-06 10:15:00|9218.57|9182.57|9219.67|9183.67|9220.87|9184.87|9216.73|9180.73|134
1594030800000|2020-07-06 10:20:00|9218.36|9182.36|9215.87|9179.87|9218.36|9182.36|9214.15|9178.15|58
1594031100000|2020-07-06 10:25:00|9215.83|9179.83|9216.32|9180.32|9216.33|9180.33|9215.42|9179.42|34
1594031400000|2020-07-06 10:30:00|9216.17|9180.17|9214.36|9178.36|9216.31|9180.31|9214.15|9178.15|64
1594031700000|2020-07-06 10:35:00|9214.3|9178.3|9209.64|9173.64|9214.36|9178.36|9208.35|9172.35|164
1594032000000|2020-07-06 10:40:00|9209.39|9173.39|9206.62|9170.62|9210.78|9174.78|9206.19|9170.19|161
1594032300000|2020-07-06 10:45:00|9206.23|9170.23|9206.51|9170.51|9208.79|9172.79|9204.11|9168.11|75
1594032600000|2020-07-06 10:50:00|9206.46|9170.46|9202.25|9166.25|9207.85|9171.85|9197.76|9161.76|225
1594032900000|2020-07-06 10:55:00|9202.21|9166.21|9209.91|9173.91|9209.92|9173.92|9202.21|9166.21|185
1594033200000|2020-07-06 11:00:00|9209.9|9173.9|9219.24|9183.24|9219.5|9183.5|9209.48|9173.48|145
1594033500000|2020-07-06 11:05:00|9219.25|9183.25|9219.57|9183.57|9220.29|9184.29|9216.35|9180.35|174
1594033800000|2020-07-06 11:10:00|9219.58|9183.58|9218.98|9182.98|9220.16|9184.16|9218.98|9182.98|49
1594034100000|2020-07-06 11:15:00|9218.93|9182.93|9221.79|9185.79|9222.2|9186.2|9218.56|9182.56|78
1594034400000|2020-07-06 11:20:00|9221.8|9185.8|9229.27|9193.27|9230.2|9194.2|9218.88|9182.88|272
1594034700000|2020-07-06 11:25:00|9230.26|9194.26|9224.65|9188.65|9230.26|9194.26|9224.65|9188.65|145
1594035000000|2020-07-06 11:30:00|9224.62|9188.62|9221.09|9185.09|9225.47|9189.47|9220.51|9184.51|57
1594035300000|2020-07-06 11:35:00|9220.68|9184.68|9216.81|9180.81|9221.04|9185.04|9216.81|9180.81|73
1594035600000|2020-07-06 11:40:00|9217.04|9181.04|9220.55|9184.55|9220.74|9184.74|9214.95|9178.95|113
1594035900000|2020-07-06 11:45:00|9220.56|9184.56|9226.3|9190.3|9226.3|9190.3|9219.13|9183.13|67
1594036200000|2020-07-06 11:50:00|9225.84|9189.84|9235.33|9199.33|9235.33|9199.33|9225.84|9189.84|164
1594036500000|2020-07-06 11:55:00|9235.28|9199.28|9246.36|9210.36|9248.5|9212.5|9235.28|9199.28|341
1594036800000|2020-07-06 12:00:00|9246.57|9210.57|9239.4|9203.4|9257.62|9221.62|9238.85|9202.85|276
1594037100000|2020-07-06 12:05:00|9237.13|9201.13|9236.01|9200.01|9240.3|9204.3|9235.58|9199.58|131
1594037400000|2020-07-06 12:10:00|9235.96|9199.96|9234.24|9198.24|9236.37|9200.37|9233.65|9197.65|253
1594037700000|2020-07-06 12:15:00|9234.41|9198.41|9238.94|9202.94|9238.94|9202.94|9232.55|9196.55|295
1594038000000|2020-07-06 12:20:00|9239.39|9203.39|9226.45|9190.45|9239.39|9203.39|9226.45|9190.45|135
1594038300000|2020-07-06 12:25:00|9226.53|9190.53|9226.72|9190.72|9227.49|9191.49|9224.56|9188.56|113
1594038600000|2020-07-06 12:30:00|9226.5|9190.5|9237.59|9201.59|9239.78|9203.78|9226.36|9190.36|162
1594038900000|2020-07-06 12:35:00|9237.64|9201.64|9264.62|9228.62|9265.63|9229.63|9237.52|9201.52|318
1594039200000|2020-07-06 12:40:00|9265.05|9229.05|9265.23|9229.23|9273.99|9237.99|9263.75|9227.75|240
1594039500000|2020-07-06 12:45:00|9264.89|9228.89|9267.72|9231.72|9267.91|9231.91|9259.13|9223.13|129
1594039800000|2020-07-06 12:50:00|9268.28|9232.28|9288.15|9252.15|9291.87|9255.87|9267.08|9231.08|404
1594040100000|2020-07-06 12:55:00|9288.02|9252.02|9292.17|9256.17|9294.59|9258.59|9284.07|9248.07|301
1594040400000|2020-07-06 13:00:00|9292.25|9256.25|9280.5|9244.5|9294.91|9258.91|9278.76|9242.76|242
1594040700000|2020-07-06 13:05:00|9280.8|9244.8|9261.32|9225.32|9282.91|9246.91|9260.21|9224.21|272
1594041000000|2020-07-06 13:10:00|9261.51|9225.51|9272.37|9236.37|9273.17|9237.17|9259.88|9223.88|177
1594041300000|2020-07-06 13:15:00|9273.16|9237.16|9276.61|9240.61|9282.7|9246.7|9265.18|9229.18|215
1594041600000|2020-07-06 13:20:00|9276.76|9240.76|9269.47|9233.47|9280.1|9244.1|9260.13|9224.13|182
1594041900000|2020-07-06 13:25:00|9269.78|9233.78|9268.88|9232.88|9269.78|9233.78|9260.32|9224.32|114
1594042200000|2020-07-06 13:30:00|9268.57|9232.57|9278.21|9242.21|9279.01|9243.01|9268.57|9232.57|152
1594042500000|2020-07-06 13:35:00|9278.24|9242.24|9268.49|9232.49|9278.27|9242.27|9268.23|9232.23|203
1594042800000|2020-07-06 13:40:00|9268.11|9232.11|9265.96|9229.96|9268.53|9232.53|9263.3|9227.3|142
1594043100000|2020-07-06 13:45:00|9266|9230|9268.6|9232.6|9270.05|9234.05|9266|9230|125
1594043400000|2020-07-06 13:50:00|9268.54|9232.54|9271.81|9235.81|9271.81|9235.81|9264.02|9228.02|229
1594043700000|2020-07-06 13:55:00|9273|9237|9275.68|9239.68|9279.54|9243.54|9272.25|9236.25|215
1594044000000|2020-07-06 14:00:00|9275.85|9239.85|9267.45|9231.45|9279.03|9243.03|9265.13|9229.13|168
1594044300000|2020-07-06 14:05:00|9268.6|9232.6|9257.76|9221.76|9268.6|9232.6|9257.02|9221.02|204
1594044600000|2020-07-06 14:10:00|9257.87|9221.87|9257.27|9221.27|9259.07|9223.07|9255.6|9219.6|168
1594044900000|2020-07-06 14:15:00|9256.51|9220.51|9253.21|9217.21|9257.15|9221.15|9249.98|9213.98|271
1594045200000|2020-07-06 14:20:00|9253.57|9217.57|9256.08|9220.08|9257.86|9221.86|9253.57|9217.57|133
1594045500000|2020-07-06 14:25:00|9256.06|9220.06|9254.04|9218.04|9257.02|9221.02|9254.03|9218.03|66
1594045800000|2020-07-06 14:30:00|9253.36|9217.36|9258.26|9222.26|9258.66|9222.66|9252.92|9216.92|45
1594046100000|2020-07-06 14:35:00|9258.23|9222.23|9262.45|9226.45|9262.9|9226.9|9257.88|9221.88|103
1594046400000|2020-07-06 14:40:00|9262.44|9226.44|9271.87|9235.87|9271.87|9235.87|9261.58|9225.58|116
1594046700000|2020-07-06 14:45:00|9271.36|9235.36|9267.18|9231.18|9271.46|9235.46|9266.78|9230.78|58
1594047000000|2020-07-06 14:50:00|9267.33|9231.33|9273.12|9237.12|9274.52|9238.52|9266.87|9230.87|159
1594047300000|2020-07-06 14:55:00|9273.32|9237.32|9275.1|9239.1|9276.67|9240.67|9273.32|9237.32|93
1594047600000|2020-07-06 15:00:00|9275.23|9239.23|9276.9|9240.9|9277.89|9241.89|9274.16|9238.16|112
1594047900000|2020-07-06 15:05:00|9277.54|9241.54|9275.03|9239.03|9277.54|9241.54|9273.25|9237.25|56
1594048200000|2020-07-06 15:10:00|9274.81|9238.81|9271.38|9235.38|9275.64|9239.64|9270.42|9234.42|67
1594048500000|2020-07-06 15:15:00|9271.84|9235.84|9284.7|9248.7|9285.07|9249.07|9270.63|9234.63|167
1594048800000|2020-07-06 15:20:00|9284.72|9248.72|9287.77|9251.77|9294.98|9258.98|9284.72|9248.72|179
1594049100000|2020-07-06 15:25:00|9287.76|9251.76|9284.93|9248.93|9288.18|9252.18|9282.1|9246.1|98
1594049400000|2020-07-06 15:30:00|9286.14|9250.14|9288.7|9252.7|9288.96|9252.96|9283.54|9247.54|159
1594049700000|2020-07-06 15:35:00|9288.69|9252.69|9293.6|9257.6|9293.72|9257.72|9284.82|9248.82|167
1594050000000|2020-07-06 15:40:00|9293.09|9257.09|9300.06|9264.06|9304.31|9268.31|9292.67|9256.67|251
1594050300000|2020-07-06 15:45:00|9300.12|9264.12|9324.41|9288.41|9336.68|9300.68|9285.18|9249.18|441
1594050600000|2020-07-06 15:50:00|9323.05|9287.05|9317.35|9281.35|9335.59|9299.59|9310.42|9274.42|377
1594050900000|2020-07-06 15:55:00|9317.1|9281.1|9324.07|9288.07|9326.57|9290.57|9316.5|9280.5|355
1594051200000|2020-07-06 16:00:00|9324.17|9288.17|9339.53|9303.53|9342.68|9306.68|9323.45|9287.45|444
1594051500000|2020-07-06 16:05:00|9338.46|9302.46|9355.49|9319.49|9355.54|9319.54|9330.75|9294.75|418
1594051800000|2020-07-06 16:10:00|9355.52|9319.52|9361.79|9325.79|9362.9|9326.9|9354.13|9318.13|386
1594052100000|2020-07-06 16:15:00|9361.8|9325.8|9355.43|9319.43|9370.57|9334.57|9354.27|9318.27|550
1594052400000|2020-07-06 16:20:00|9355.4|9319.4|9335.34|9299.34|9357.02|9321.02|9335.34|9299.34|543
1594052700000|2020-07-06 16:25:00|9335.31|9299.31|9336.84|9300.84|9341.76|9305.76|9332.72|9296.72|347
1594053000000|2020-07-06 16:30:00|9336.99|9300.99|9331.14|9295.14|9339.03|9303.03|9330.9|9294.9|252
1594053300000|2020-07-06 16:35:00|9330.88|9294.88|9326.42|9290.42|9331.29|9295.29|9317.08|9281.08|277
1594053600000|2020-07-06 16:40:00|9326.39|9290.39|9332.57|9296.57|9332.57|9296.57|9326.18|9290.18|286
1594053900000|2020-07-06 16:45:00|9334.16|9298.16|9336.3|9300.3|9336.42|9300.42|9329.01|9293.01|293
1594054200000|2020-07-06 16:50:00|9336.17|9300.17|9340.09|9304.09|9341.33|9305.33|9335.2|9299.2|142
1594054500000|2020-07-06 16:55:00|9338.41|9302.41|9335.33|9299.33|9339.96|9303.96|9332.25|9296.25|362
1594054800000|2020-07-06 17:00:00|9335.31|9299.31|9336.6|9300.6|9340.96|9304.96|9335.1|9299.1|228
1594055100000|2020-07-06 17:05:00|9336.58|9300.58|9331.91|9295.91|9336.83|9300.83|9331.46|9295.46|254
1594055400000|2020-07-06 17:10:00|9331.9|9295.9|9330.29|9294.29|9334.96|9298.96|9328.28|9292.28|148
1594055700000|2020-07-06 17:15:00|9330.28|9294.28|9330.47|9294.47|9330.92|9294.92|9329.06|9293.06|119
1594056000000|2020-07-06 17:20:00|9330.48|9294.48|9329.56|9293.56|9332.47|9296.47|9329.31|9293.31|154
1594056300000|2020-07-06 17:25:00|9329.58|9293.58|9333.68|9297.68|9334.88|9298.88|9329.54|9293.54|145
1594056600000|2020-07-06 17:30:00|9333.88|9297.88|9338.63|9302.63|9340.55|9304.55|9333.88|9297.88|185
1594056900000|2020-07-06 17:35:00|9338.79|9302.79|9333.44|9297.44|9342.69|9306.69|9333.09|9297.09|152
1594057200000|2020-07-06 17:40:00|9333.15|9297.15|9335.07|9299.07|9335.1|9299.1|9331.46|9295.46|75
1594057500000|2020-07-06 17:45:00|9335.04|9299.04|9335.81|9299.81|9336.56|9300.56|9334.7|9298.7|106
1594057800000|2020-07-06 17:50:00|9335.72|9299.72|9337.16|9301.16|9338.82|9302.82|9335.72|9299.72|141
1594058100000|2020-07-06 17:55:00|9337.17|9301.17|9334.67|9298.67|9337.92|9301.92|9333.84|9297.84|107
1594058400000|2020-07-06 18:00:00|9334.33|9298.33|9327.8|9291.8|9334.33|9298.33|9327.62|9291.62|176
1594058700000|2020-07-06 18:05:00|9327.79|9291.79|9331.45|9295.45|9331.45|9295.45|9327.46|9291.46|113
1594059000000|2020-07-06 18:10:00|9331.44|9295.44|9335.09|9299.09|9335.55|9299.55|9330.96|9294.96|58
1594059300000|2020-07-06 18:15:00|9335.11|9299.11|9330.19|9294.19|9335.32|9299.32|9329.43|9293.43|88
1594059600000|2020-07-06 18:20:00|9330.17|9294.17|9324.21|9288.21|9330.17|9294.17|9324.05|9288.05|181
1594059900000|2020-07-06 18:25:00|9324.2|9288.2|9323.25|9287.25|9324.21|9288.21|9322.37|9286.37|223
1594060200000|2020-07-06 18:30:00|9323.63|9287.63|9321.86|9285.86|9323.69|9287.69|9320.89|9284.89|117
1594060500000|2020-07-06 18:35:00|9321.92|9285.92|9321.07|9285.07|9322.33|9286.33|9320.61|9284.61|103
1594060800000|2020-07-06 18:40:00|9321.14|9285.14|9310.61|9274.61|9322.6|9286.6|9310.61|9274.61|225
1594061100000|2020-07-06 18:45:00|9310.47|9274.47|9319.96|9283.96|9319.96|9283.96|9308.16|9272.16|177
1594061400000|2020-07-06 18:50:00|9320.12|9284.12|9319.91|9283.91|9320.81|9284.81|9319.75|9283.75|89
1594061700000|2020-07-06 18:55:00|9320.81|9284.81|9315.65|9279.65|9320.81|9284.81|9314.52|9278.52|217
1594062000000|2020-07-06 19:00:00|9315.94|9279.94|9313.56|9277.56|9317.66|9281.66|9313.06|9277.06|218
1594062300000|2020-07-06 19:05:00|9313.53|9277.53|9308.81|9272.81|9314.45|9278.45|9308.77|9272.77|148
1594062600000|2020-07-06 19:10:00|9308.91|9272.91|9295.47|9259.47|9309.06|9273.06|9295.34|9259.34|202
1594062900000|2020-07-06 19:15:00|9295.48|9259.48|9287.1|9251.1|9296.09|9260.09|9285.62|9249.62|236
1594063200000|2020-07-06 19:20:00|9287.21|9251.21|9305.28|9269.28|9306.03|9270.03|9286.68|9250.68|207
1594063500000|2020-07-06 19:25:00|9305.1|9269.1|9298.32|9262.32|9305.1|9269.1|9296.5|9260.5|160
1594063800000|2020-07-06 19:30:00|9298.16|9262.16|9295.86|9259.86|9298.32|9262.32|9289.75|9253.75|126
1594064100000|2020-07-06 19:35:00|9295.97|9259.97|9311.38|9275.38|9311.5|9275.5|9295.97|9259.97|190
1594064400000|2020-07-06 19:40:00|9311.39|9275.39|9315.52|9279.52|9317.24|9281.24|9311.39|9275.39|173
1594064700000|2020-07-06 19:45:00|9314.55|9278.55|9316.15|9280.15|9316.35|9280.35|9313.8|9277.8|109
1594065000000|2020-07-06 19:50:00|9316.03|9280.03|9316.55|9280.55|9317.4|9281.4|9311.32|9275.32|153
1594065300000|2020-07-06 19:55:00|9316.49|9280.49|9315.11|9279.11|9317.96|9281.96|9315.11|9279.11|111
1594065600000|2020-07-06 20:00:00|9314.65|9278.65|9311.76|9275.76|9315.2|9279.2|9310.68|9274.68|135
1594065900000|2020-07-06 20:05:00|9311.14|9275.14|9317.16|9281.16|9317.98|9281.98|9311.14|9275.14|248
1594066200000|2020-07-06 20:10:00|9317.02|9281.02|9317.31|9281.31|9318.15|9282.15|9316.88|9280.88|58
1594066500000|2020-07-06 20:15:00|9317.14|9281.14|9305.32|9269.32|9317.14|9281.14|9305.1|9269.1|68
1594066800000|2020-07-06 20:20:00|9305.38|9269.38|9287.51|9251.51|9305.38|9269.38|9282.26|9246.26|223
1594067100000|2020-07-06 20:25:00|9287.08|9251.08|9285.56|9249.56|9287.92|9251.92|9285.56|9249.56|123
1594067400000|2020-07-06 20:30:00|9289.05|9253.05|9288.64|9252.64|9289.6|9253.6|9288.24|9252.24|75
1594067700000|2020-07-06 20:35:00|9288.59|9252.59|9293.3|9257.3|9293.34|9257.34|9288.59|9252.59|181
1594068000000|2020-07-06 20:40:00|9293.09|9257.09|9289.85|9253.85|9293.3|9257.3|9289.85|9253.85|125
1594068300000|2020-07-06 20:45:00|9288.15|9252.15|9291.89|9255.89|9292.4|9256.4|9288.14|9252.14|45
1594068600000|2020-07-06 20:50:00|9291.88|9255.88|9293.67|9257.67|9293.92|9257.92|9291.85|9255.85|31
1594068900000|2020-07-06 20:55:00|9293.75|9257.75|9294.83|9258.83|9298.51|9262.51|9293.62|9257.62|234
1594069200000|2020-07-06 21:00:00|9294.91|9258.91|9299.59|9263.59|9299.98|9263.98|9293.45|9257.45|308
1594069500000|2020-07-06 21:05:00|9299.63|9263.63|9296.84|9260.84|9299.88|9263.88|9296.06|9260.06|161
1594069800000|2020-07-06 21:10:00|9296.85|9260.85|9297.61|9261.61|9298.11|9262.11|9296.25|9260.25|138
1594070100000|2020-07-06 21:15:00|9297.64|9261.64|9300.73|9264.73|9300.73|9264.73|9297.38|9261.38|42
1594070400000|2020-07-06 21:20:00|9300.57|9264.57|9301.57|9265.57|9302.15|9266.15|9300.04|9264.04|78
1594070700000|2020-07-06 21:25:00|9301.58|9265.58|9301.04|9265.04|9301.94|9265.94|9300.55|9264.55|39
1594071000000|2020-07-06 21:30:00|9301.01|9265.01|9301.28|9265.28|9301.91|9265.91|9299.58|9263.58|126
1594071300000|2020-07-06 21:35:00|9301.15|9265.15|9304.13|9268.13|9304.28|9268.28|9299.5|9263.5|124
1594071600000|2020-07-06 21:40:00|9304.12|9268.12|9301.38|9265.38|9304.13|9268.13|9301.09|9265.09|89
1594071900000|2020-07-06 21:45:00|9301.09|9265.09|9310.53|9274.53|9310.86|9274.86|9301.09|9265.09|182
1594072200000|2020-07-06 21:50:00|9310.55|9274.55|9321.45|9285.45|9321.75|9285.75|9310.37|9274.37|138
1594072500000|2020-07-06 21:55:00|9321.44|9285.44|9300.38|9264.38|9321.44|9285.44|9300.38|9264.38|192
1594072800000|2020-07-06 22:00:00|9301.85|9265.85|9298.06|9262.06|9301.85|9265.85|9289.17|9253.17|294
1594073100000|2020-07-06 22:05:00|9298.19|9262.19|9313.59|9277.59|9314.67|9278.67|9297.58|9261.58|222
1594073400000|2020-07-06 22:10:00|9313.61|9277.61|9304.1|9268.1|9313.73|9277.73|9296.84|9260.84|329
1594073700000|2020-07-06 22:15:00|9304.13|9268.13|9300.01|9264.01|9304.13|9268.13|9297.06|9261.06|280
1594074000000|2020-07-06 22:20:00|9300.59|9264.59|9302.62|9266.62|9302.62|9266.62|9295.85|9259.85|194
1594074300000|2020-07-06 22:25:00|9302.59|9266.59|9300.28|9264.28|9303.65|9267.65|9298.87|9262.87|183
1594074600000|2020-07-06 22:30:00|9300.46|9264.46|9293.75|9257.75|9302.98|9266.98|9293.49|9257.49|221
1594074900000|2020-07-06 22:35:00|9293.74|9257.74|9293.78|9257.78|9298.36|9262.36|9293.2|9257.2|206
1594075200000|2020-07-06 22:40:00|9294.25|9258.25|9296.96|9260.96|9297|9261|9292.35|9256.35|93
1594075500000|2020-07-06 22:45:00|9297.23|9261.23|9298.61|9262.61|9298.7|9262.7|9295.11|9259.11|59
1594075800000|2020-07-06 22:50:00|9298.43|9262.43|9304.85|9268.85|9305.54|9269.54|9298.43|9262.43|224
1594076100000|2020-07-06 22:55:00|9304.89|9268.89|9308.63|9272.63|9308.63|9272.63|9302.88|9266.88|55
1594076400000|2020-07-06 23:00:00|9313.58|9277.58|9317.83|9281.83|9319.15|9283.15|9308.18|9272.18|165
1594076700000|2020-07-06 23:05:00|9317.82|9281.82|9313.77|9277.77|9320.97|9284.97|9313.24|9277.24|136
1594077000000|2020-07-06 23:10:00|9313.95|9277.95|9332.92|9296.92|9332.92|9296.92|9313.86|9277.86|218
1594077300000|2020-07-06 23:15:00|9331.44|9295.44|9364.87|9328.87|9365.02|9329.02|9331.44|9295.44|354
1594077600000|2020-07-06 23:20:00|9364.52|9328.52|9360.95|9324.95|9390.92|9354.92|9360.55|9324.55|431
1594077900000|2020-07-06 23:25:00|9360.77|9324.77|9365.29|9329.29|9365.29|9329.29|9358.09|9322.09|254
1594078200000|2020-07-06 23:30:00|9366.33|9330.33|9364.84|9328.84|9370.26|9334.26|9364.47|9328.47|205
1594078500000|2020-07-06 23:35:00|9364.78|9328.78|9356.41|9320.41|9365.13|9329.13|9352.5|9316.5|137
1594078800000|2020-07-06 23:40:00|9356.32|9320.32|9351.38|9315.38|9356.32|9320.32|9350.41|9314.41|121
1594079100000|2020-07-06 23:45:00|9351.49|9315.49|9357.24|9321.24|9359.43|9323.43|9349.8|9313.8|181
1594079400000|2020-07-06 23:50:00|9356.79|9320.79|9367.96|9331.96|9372.16|9336.16|9351.98|9315.98|160
1594079700000|2020-07-06 23:55:00|9368.08|9332.08|9367.99|9331.99|9372.46|9336.46|9364.86|9328.86|116
1594080000000|2020-07-07 00:00:00|9369.18|9333.18|9361.07|9325.07|9369.18|9333.18|9355.13|9319.13|112
1594080300000|2020-07-07 00:05:00|9363.88|9327.88|9374.02|9338.02|9380.52|9344.52|9361.07|9325.07|188
1594080600000|2020-07-07 00:10:00|9373.89|9337.89|9392.38|9356.38|9398.18|9362.18|9373.89|9337.89|319
1594080900000|2020-07-07 00:15:00|9392.36|9356.36|9393.23|9357.23|9393.99|9357.99|9388.75|9352.75|172
1594081200000|2020-07-07 00:20:00|9394.13|9358.13|9386.42|9350.42|9394.13|9358.13|9386.21|9350.21|161
1594081500000|2020-07-07 00:25:00|9386.65|9350.65|9384.67|9348.67|9388.6|9352.6|9384.04|9348.04|135
1594081800000|2020-07-07 00:30:00|9384.68|9348.68|9363.67|9327.67|9385.97|9349.97|9362.81|9326.81|170
1594082100000|2020-07-07 00:35:00|9363.64|9327.64|9364.88|9328.88|9370.13|9334.13|9359.74|9323.74|161
1594082400000|2020-07-07 00:40:00|9364.38|9328.38|9358.7|9322.7|9366.42|9330.42|9358.7|9322.7|102
1594082700000|2020-07-07 00:45:00|9358.75|9322.75|9359.34|9323.34|9359.76|9323.76|9357.41|9321.41|104
1594083000000|2020-07-07 00:50:00|9359.24|9323.24|9357.72|9321.72|9360|9324|9357.04|9321.04|168
1594083300000|2020-07-07 00:55:00|9357.98|9321.98|9351.84|9315.84|9358.1|9322.1|9351.84|9315.84|101
1594083600000|2020-07-07 01:00:00|9351.61|9315.61|9341.93|9305.93|9352.13|9316.13|9341.83|9305.83|105
1594083900000|2020-07-07 01:05:00|9341.83|9305.83|9347.99|9311.99|9348.88|9312.88|9333.18|9297.18|262
1594084200000|2020-07-07 01:10:00|9348|9312|9355.17|9319.17|9355.65|9319.65|9347.99|9311.99|151
1594084500000|2020-07-07 01:15:00|9355|9319|9333.91|9297.91|9355|9319|9333.71|9297.71|81
1594084800000|2020-07-07 01:20:00|9333.9|9297.9|9338.48|9302.48|9341.93|9305.93|9333.14|9297.14|108
1594085100000|2020-07-07 01:25:00|9338.2|9302.2|9343.85|9307.85|9344.66|9308.66|9334.75|9298.75|156
1594085400000|2020-07-07 01:30:00|9343.88|9307.88|9341.39|9305.39|9345.1|9309.1|9340.85|9304.85|105
1594085700000|2020-07-07 01:35:00|9343.64|9307.64|9350.85|9314.85|9352.49|9316.49|9343.64|9307.64|156
1594086000000|2020-07-07 01:40:00|9350.84|9314.84|9337.68|9301.68|9350.84|9314.84|9337.68|9301.68|169
1594086300000|2020-07-07 01:45:00|9337.67|9301.67|9338.05|9302.05|9338.54|9302.54|9334.7|9298.7|46
1594086600000|2020-07-07 01:50:00|9338.55|9302.55|9337.92|9301.92|9338.55|9302.55|9336.78|9300.78|7
1594086900000|2020-07-07 01:55:00|9337.95|9301.95|9333.55|9297.55|9339.5|9303.5|9333.55|9297.55|95
1594087200000|2020-07-07 02:00:00|9333.51|9297.51|9304.36|9268.36|9333.51|9297.51|9301.04|9265.04|182
1594087500000|2020-07-07 02:05:00|9303.63|9267.63|9302.89|9266.89|9304.04|9268.04|9299|9263|141
1594087800000|2020-07-07 02:10:00|9302.46|9266.46|9298.01|9262.01|9302.98|9266.98|9297.95|9261.95|155
1594088100000|2020-07-07 02:15:00|9297.93|9261.93|9299.65|9263.65|9300.65|9264.65|9286.91|9250.91|258
1594088400000|2020-07-07 02:20:00|9299.7|9263.7|9297.64|9261.64|9301.39|9265.39|9293.86|9257.86|101
1594088700000|2020-07-07 02:25:00|9299.05|9263.05|9302.69|9266.69|9302.95|9266.95|9298.66|9262.66|79
1594089000000|2020-07-07 02:30:00|9302.71|9266.71|9297.75|9261.75|9302.71|9266.71|9294.68|9258.68|97
1594089300000|2020-07-07 02:35:00|9297.68|9261.68|9302|9266|9302.38|9266.38|9297.58|9261.58|72
1594089600000|2020-07-07 02:40:00|9302.08|9266.08|9300.26|9264.26|9302.08|9266.08|9300.18|9264.18|79
1594089900000|2020-07-07 02:45:00|9300.05|9264.05|9295.42|9259.42|9300.14|9264.14|9291.66|9255.66|104
1594090200000|2020-07-07 02:50:00|9295.64|9259.64|9296.43|9260.43|9297.51|9261.51|9294.55|9258.55|55
1594090500000|2020-07-07 02:55:00|9296.53|9260.53|9300.14|9264.14|9300.24|9264.24|9295.78|9259.78|25
1594090800000|2020-07-07 03:00:00|9299.71|9263.71|9304.01|9268.01|9304.27|9268.27|9298.89|9262.89|73
1594091100000|2020-07-07 03:05:00|9304|9268|9305.3|9269.3|9307.2|9271.2|9302.33|9266.33|56
1594091400000|2020-07-07 03:10:00|9305.29|9269.29|9308.73|9272.73|9309.31|9273.31|9304.5|9268.5|28
1594091700000|2020-07-07 03:15:00|9308.58|9272.58|9318.96|9282.96|9319.2|9283.2|9308.52|9272.52|216
1594092000000|2020-07-07 03:20:00|9320.79|9284.79|9331.16|9295.16|9331.79|9295.79|9320.79|9284.79|182
1594092300000|2020-07-07 03:25:00|9330.01|9294.01|9328.62|9292.62|9330.23|9294.23|9327.39|9291.39|54
1594092600000|2020-07-07 03:30:00|9328.59|9292.59|9330.59|9294.59|9332.76|9296.76|9328.21|9292.21|95
1594092900000|2020-07-07 03:35:00|9330.47|9294.47|9324.54|9288.54|9330.65|9294.65|9324.54|9288.54|54
1594093200000|2020-07-07 03:40:00|9324.53|9288.53|9316.9|9280.9|9325.15|9289.15|9315.35|9279.35|100
1594093500000|2020-07-07 03:45:00|9316.88|9280.88|9321.82|9285.82|9322.28|9286.28|9316.85|9280.85|68
1594093800000|2020-07-07 03:50:00|9321.67|9285.67|9322.04|9286.04|9323.42|9287.42|9321.24|9285.24|129
1594094100000|2020-07-07 03:55:00|9321.96|9285.96|9318.47|9282.47|9322.17|9286.17|9317.98|9281.98|95
1594094400000|2020-07-07 04:00:00|9318.58|9282.58|9308.36|9272.36|9318.6|9282.6|9308.01|9272.01|63
1594094700000|2020-07-07 04:05:00|9308.21|9272.21|9308.83|9272.83|9311.25|9275.25|9307.38|9271.38|22
1594095000000|2020-07-07 04:10:00|9308.82|9272.82|9307.96|9271.96|9309.64|9273.64|9307.95|9271.95|53
1594095300000|2020-07-07 04:15:00|9307.88|9271.88|9310.14|9274.14|9310.45|9274.45|9305.55|9269.55|52
1594095600000|2020-07-07 04:20:00|9310.15|9274.15|9316.94|9280.94|9317.4|9281.4|9308.29|9272.29|70
1594095900000|2020-07-07 04:25:00|9317.1|9281.1|9318.7|9282.7|9320.01|9284.01|9316.94|9280.94|35
1594096200000|2020-07-07 04:30:00|9318.92|9282.92|9317.6|9281.6|9319.38|9283.38|9317.44|9281.44|22
1594096500000|2020-07-07 04:35:00|9317.25|9281.25|9320.55|9284.55|9320.7|9284.7|9317.25|9281.25|7
1594096800000|2020-07-07 04:40:00|9319.27|9283.27|9317.15|9281.15|9319.5|9283.5|9312.88|9276.88|56
1594097100000|2020-07-07 04:45:00|9317.11|9281.11|9317.95|9281.95|9317.95|9281.95|9315.38|9279.38|10
1594097400000|2020-07-07 04:50:00|9316.4|9280.4|9312.37|9276.37|9316.4|9280.4|9312.37|9276.37|26
1594097700000|2020-07-07 04:55:00|9311.15|9275.15|9306.43|9270.43|9311.22|9275.22|9306.36|9270.36|24
1594098000000|2020-07-07 05:00:00|9306.34|9270.34|9306.6|9270.6|9306.6|9270.6|9299|9263|85
1594098300000|2020-07-07 05:05:00|9306.49|9270.49|9307.57|9271.57|9309.03|9273.03|9306.49|9270.49|64
1594098600000|2020-07-07 05:10:00|9307.44|9271.44|9310.13|9274.13|9310.13|9274.13|9306.88|9270.88|67
1594098900000|2020-07-07 05:15:00|9310.06|9274.06|9308.88|9272.88|9310.06|9274.06|9308.05|9272.05|87
1594099200000|2020-07-07 05:20:00|9308.91|9272.91|9309.73|9273.73|9310.22|9274.22|9308.29|9272.29|37
1594099500000|2020-07-07 05:25:00|9309.69|9273.69|9308.95|9272.95|9312.74|9276.74|9308.28|9272.28|67
1594099800000|2020-07-07 05:30:00|9307.85|9271.85|9300.8|9264.8|9307.85|9271.85|9300.48|9264.48|45
1594100100000|2020-07-07 05:35:00|9300.68|9264.68|9300.07|9264.07|9300.77|9264.77|9299.63|9263.63|54
1594100400000|2020-07-07 05:40:00|9299.74|9263.74|9295.69|9259.69|9299.81|9263.81|9294.78|9258.78|40
1594100700000|2020-07-07 05:45:00|9296.75|9260.75|9296.06|9260.06|9298.49|9262.49|9294.74|9258.74|124
1594101000000|2020-07-07 05:50:00|9296.05|9260.05|9294.44|9258.44|9296.37|9260.37|9291.54|9255.54|144
1594101300000|2020-07-07 05:55:00|9294.39|9258.39|9304.66|9268.66|9304.66|9268.66|9292.6|9256.6|116
1594101600000|2020-07-07 06:00:00|9304.41|9268.41|9298.94|9262.94|9304.66|9268.66|9298.09|9262.09|187
1594101900000|2020-07-07 06:05:00|9298.91|9262.91|9298.41|9262.41|9302.38|9266.38|9297.83|9261.83|58
1594102200000|2020-07-07 06:10:00|9298.47|9262.47|9290.13|9254.13|9299.49|9263.49|9290.13|9254.13|237
1594102500000|2020-07-07 06:15:00|9290.15|9254.15|9279.91|9243.91|9290.15|9254.15|9268.74|9232.74|223
1594102800000|2020-07-07 06:20:00|9280.44|9244.44|9276.44|9240.44|9281.89|9245.89|9273.38|9237.38|137
1594103100000|2020-07-07 06:25:00|9276.53|9240.53|9281.51|9245.51|9283.37|9247.37|9276.46|9240.46|106
1594103400000|2020-07-07 06:30:00|9281.5|9245.5|9287.62|9251.62|9287.62|9251.62|9275.55|9239.55|123
1594103700000|2020-07-07 06:35:00|9287.59|9251.59|9286.38|9250.38|9288.83|9252.83|9286.38|9250.38|90
1594104000000|2020-07-07 06:40:00|9286.44|9250.44|9286.76|9250.76|9286.94|9250.94|9285.23|9249.23|51
1594104300000|2020-07-07 06:45:00|9286.69|9250.69|9291|9255|9291.58|9255.58|9283.88|9247.88|51
1594104600000|2020-07-07 06:50:00|9290.52|9254.52|9289.31|9253.31|9290.75|9254.75|9288.15|9252.15|44
1594104900000|2020-07-07 06:55:00|9289.21|9253.21|9291.14|9255.14|9293|9257|9289.21|9253.21|45
1594105200000|2020-07-07 07:00:00|9290.68|9254.68|9286.89|9250.89|9291|9255|9282.38|9246.38|72
1594105500000|2020-07-07 07:05:00|9287.48|9251.48|9277.56|9241.56|9287.48|9251.48|9277.51|9241.51|25
1594105800000|2020-07-07 07:10:00|9277.73|9241.73|9277.95|9241.95|9278.35|9242.35|9276.63|9240.63|20
1594106100000|2020-07-07 07:15:00|9277.67|9241.67|9274.85|9238.85|9277.95|9241.95|9274.85|9238.85|36
1594106400000|2020-07-07 07:20:00|9272.75|9236.75|9275.06|9239.06|9275.55|9239.55|9272.75|9236.75|20
1594106700000|2020-07-07 07:25:00|9274.66|9238.66|9268.13|9232.13|9275.01|9239.01|9264.09|9228.09|47
1594107000000|2020-07-07 07:30:00|9267.17|9231.17|9262.86|9226.86|9267.17|9231.17|9261.77|9225.77|61
1594107300000|2020-07-07 07:35:00|9263.02|9227.02|9267.11|9231.11|9268.28|9232.28|9262.82|9226.82|83
1594107600000|2020-07-07 07:40:00|9267.93|9231.93|9270|9234|9270.27|9234.27|9265.83|9229.83|69
1594107900000|2020-07-07 07:45:00|9269.36|9233.36|9271.76|9235.76|9271.76|9235.76|9269.36|9233.36|71
1594108200000|2020-07-07 07:50:00|9271.78|9235.78|9281.42|9245.42|9282.32|9246.32|9271.78|9235.78|259
1594108500000|2020-07-07 07:55:00|9281.43|9245.43|9280.32|9244.32|9281.58|9245.58|9278.63|9242.63|113
1594108800000|2020-07-07 08:00:00|9280.1|9244.1|9270.6|9234.6|9280.32|9244.32|9269.68|9233.68|80
1594109100000|2020-07-07 08:05:00|9270.46|9234.46|9270.62|9234.62|9270.88|9234.88|9267|9231|52
1594109400000|2020-07-07 08:10:00|9271.32|9235.32|9281.75|9245.75|9281.97|9245.97|9269.19|9233.19|92
1594109700000|2020-07-07 08:15:00|9279.65|9243.65|9290.26|9254.26|9290.65|9254.65|9279.65|9243.65|199
1594110000000|2020-07-07 08:20:00|9291.61|9255.61|9290.87|9254.87|9292.35|9256.35|9287.78|9251.78|132
1594110300000|2020-07-07 08:25:00|9290.66|9254.66|9281.62|9245.62|9291.02|9255.02|9281.62|9245.62|158
1594110600000|2020-07-07 08:30:00|9280.14|9244.14|9281.3|9245.3|9282.44|9246.44|9279.75|9243.75|160
1594110900000|2020-07-07 08:35:00|9281.49|9245.49|9285.61|9249.61|9286.06|9250.06|9279.71|9243.71|97
1594111200000|2020-07-07 08:40:00|9285.55|9249.55|9289.11|9253.11|9289.49|9253.49|9285.32|9249.32|85
1594111500000|2020-07-07 08:45:00|9288.46|9252.46|9281.72|9245.72|9289.25|9253.25|9281.72|9245.72|135
1594111800000|2020-07-07 08:50:00|9281.78|9245.78|9286.9|9250.9|9287.04|9251.04|9281.25|9245.25|81
1594112100000|2020-07-07 08:55:00|9286.81|9250.81|9285.83|9249.83|9289.85|9253.85|9285.12|9249.12|116
1594112400000|2020-07-07 09:00:00|9285.55|9249.55|9274.45|9238.45|9285.83|9249.83|9274.42|9238.42|175
1594112700000|2020-07-07 09:05:00|9274.35|9238.35|9272.07|9236.07|9274.45|9238.45|9270.3|9234.3|104
1594113000000|2020-07-07 09:10:00|9272.1|9236.1|9274.47|9238.47|9274.47|9238.47|9269.93|9233.93|244
1594113300000|2020-07-07 09:15:00|9274.48|9238.48|9271.52|9235.52|9276.3|9240.3|9270.85|9234.85|140
1594113600000|2020-07-07 09:20:00|9271.47|9235.47|9263.9|9227.9|9271.47|9235.47|9262.34|9226.34|191
1594113900000|2020-07-07 09:25:00|9263.79|9227.79|9269.1|9233.1|9269.86|9233.86|9263.06|9227.06|72
1594114200000|2020-07-07 09:30:00|9269.29|9233.29|9270.02|9234.02|9271.52|9235.52|9269.29|9233.29|57
1594114500000|2020-07-07 09:35:00|9270.01|9234.01|9267.17|9231.17|9270.11|9234.11|9263.35|9227.35|112
1594114800000|2020-07-07 09:40:00|9267.18|9231.18|9267.71|9231.71|9269.64|9233.64|9266.23|9230.23|91
1594115100000|2020-07-07 09:45:00|9267.64|9231.64|9254.86|9218.86|9267.65|9231.65|9249.91|9213.91|225
1594115400000|2020-07-07 09:50:00|9254.92|9218.92|9251.85|9215.85|9254.92|9218.92|9249.28|9213.28|197
1594115700000|2020-07-07 09:55:00|9251.72|9215.72|9245.81|9209.81|9255.7|9219.7|9245.81|9209.81|186
1594116000000|2020-07-07 10:00:00|9245.66|9209.66|9254.65|9218.65|9255.24|9219.24|9243.4|9207.4|164
1594116300000|2020-07-07 10:05:00|9254.64|9218.64|9256.4|9220.4|9256.8|9220.8|9253.53|9217.53|91
1594116600000|2020-07-07 10:10:00|9256.25|9220.25|9255.67|9219.67|9257.96|9221.96|9253.19|9217.19|115
1594116900000|2020-07-07 10:15:00|9256.17|9220.17|9255.62|9219.62|9256.88|9220.88|9252.68|9216.68|88
1594117200000|2020-07-07 10:20:00|9255.65|9219.65|9266.25|9230.25|9267.34|9231.34|9254.35|9218.35|130
1594117500000|2020-07-07 10:25:00|9265.93|9229.93|9263.23|9227.23|9266.35|9230.35|9263.1|9227.1|43
1594117800000|2020-07-07 10:30:00|9263.18|9227.18|9262.21|9226.21|9263.9|9227.9|9258.15|9222.15|78
1594118100000|2020-07-07 10:35:00|9262.2|9226.2|9263.95|9227.95|9264.29|9228.29|9261.05|9225.05|157
1594118400000|2020-07-07 10:40:00|9264.35|9228.35|9266|9230|9266|9230|9264.35|9228.35|69
1594118700000|2020-07-07 10:45:00|9266.01|9230.01|9263.75|9227.75|9266.02|9230.02|9263.75|9227.75|11
1594119000000|2020-07-07 10:50:00|9264.4|9228.4|9267.52|9231.52|9267.7|9231.7|9264.4|9228.4|11
1594119300000|2020-07-07 10:55:00|9267.23|9231.23|9269.37|9233.37|9272|9236|9267.23|9231.23|125
1594119600000|2020-07-07 11:00:00|9269.32|9233.32|9268.46|9232.46|9269.32|9233.32|9267.7|9231.7|39
1594119900000|2020-07-07 11:05:00|9268.95|9232.95|9268.95|9232.95|9268.95|9232.95|9268.95|9232.95|1
1594120200000|2020-07-07 11:10:00|9266.13|9230.13|9263.49|9227.49|9268.39|9232.39|9261.51|9225.51|51
1594120500000|2020-07-07 11:15:00|9263.48|9227.48|9267.63|9231.63|9267.63|9231.63|9262.45|9226.45|69
1594120800000|2020-07-07 11:20:00|9267.78|9231.78|9268.3|9232.3|9268.85|9232.85|9263.13|9227.13|61
1594121100000|2020-07-07 11:25:00|9268.12|9232.12|9264.73|9228.73|9268.3|9232.3|9264.09|9228.09|93
1594121400000|2020-07-07 11:30:00|9264.99|9228.99|9270.96|9234.96|9270.96|9234.96|9262.78|9226.78|70
1594121700000|2020-07-07 11:35:00|9271.13|9235.13|9277.44|9241.44|9277.73|9241.73|9271.13|9235.13|62
1594122000000|2020-07-07 11:40:00|9277.45|9241.45|9292.35|9256.35|9292.4|9256.4|9277.29|9241.29|128
1594122300000|2020-07-07 11:45:00|9289.96|9253.96|9290.58|9254.58|9290.58|9254.58|9289.1|9253.1|35
1594122600000|2020-07-07 11:50:00|9291.06|9255.06|9291.56|9255.56|9291.56|9255.56|9285.41|9249.41|59
1594122900000|2020-07-07 11:55:00|9291.51|9255.51|9293.05|9257.05|9293.05|9257.05|9291.46|9255.46|18
1594123200000|2020-07-07 12:00:00|9293.15|9257.15|9293.6|9257.6|9294.09|9258.09|9293.13|9257.13|6
1594123500000|2020-07-07 12:05:00|9293.11|9257.11|9306.03|9270.03|9308.26|9272.26|9292.93|9256.93|167
1594123800000|2020-07-07 12:10:00|9306.06|9270.06|9299.64|9263.64|9306.84|9270.84|9299.64|9263.64|118
1594124100000|2020-07-07 12:15:00|9299.62|9263.62|9298.94|9262.94|9299.92|9263.92|9296.05|9260.05|43
1594124400000|2020-07-07 12:20:00|9296.23|9260.23|9293.64|9257.64|9300.31|9264.31|9293.64|9257.64|48
1594124700000|2020-07-07 12:25:00|9294.25|9258.25|9292.23|9256.23|9294.25|9258.25|9292.23|9256.23|18
1594125000000|2020-07-07 12:30:00|9292.22|9256.22|9283.11|9247.11|9292.22|9256.22|9283.11|9247.11|71
1594125300000|2020-07-07 12:35:00|9281.26|9245.26|9282.5|9246.5|9282.5|9246.5|9280.03|9244.03|14
1594125600000|2020-07-07 12:40:00|9283.14|9247.14|9280.45|9244.45|9283.16|9247.16|9280.45|9244.45|16
1594125900000|2020-07-07 12:45:00|9280.2|9244.2|9279.81|9243.81|9280.2|9244.2|9276.59|9240.59|41
1594126200000|2020-07-07 12:50:00|9279.85|9243.85|9282.5|9246.5|9283.84|9247.84|9279.85|9243.85|95
1594126500000|2020-07-07 12:55:00|9283|9247|9289.42|9253.42|9290.22|9254.22|9283|9247|81
1594126800000|2020-07-07 13:00:00|9289.55|9253.55|9289.25|9253.25|9291.36|9255.36|9288.29|9252.29|54
1594127100000|2020-07-07 13:05:00|9289.14|9253.14|9288.94|9252.94|9289.8|9253.8|9288.86|9252.86|64
1594127400000|2020-07-07 13:10:00|9288.88|9252.88|9286.2|9250.2|9288.97|9252.97|9286.2|9250.2|21
1594127700000|2020-07-07 13:15:00|9285.45|9249.45|9282.45|9246.45|9285.45|9249.45|9281.68|9245.68|63
1594128000000|2020-07-07 13:20:00|9282.44|9246.44|9271.05|9235.05|9282.59|9246.59|9269.51|9233.51|104
1594128300000|2020-07-07 13:25:00|9266.25|9230.25|9266.89|9230.89|9270.33|9234.33|9262.97|9226.97|182
1594128600000|2020-07-07 13:30:00|9265.93|9229.93|9271.19|9235.19|9271.19|9235.19|9263.08|9227.08|80
1594128900000|2020-07-07 13:35:00|9272.11|9236.11|9271.21|9235.21|9274.88|9238.88|9264.16|9228.16|78
1594129200000|2020-07-07 13:40:00|9267.7|9231.7|9265.6|9229.6|9271.21|9235.21|9262.81|9226.81|131
1594129500000|2020-07-07 13:45:00|9265.49|9229.49|9276.66|9240.66|9276.66|9240.66|9263.3|9227.3|123
1594129800000|2020-07-07 13:50:00|9276.63|9240.63|9278.8|9242.8|9278.8|9242.8|9276.6|9240.6|61
1594130100000|2020-07-07 13:55:00|9278.78|9242.78|9280.55|9244.55|9280.65|9244.65|9277.72|9241.72|30
1594130400000|2020-07-07 14:00:00|9280.75|9244.75|9280.75|9244.75|9280.94|9244.94|9280.75|9244.75|9
1594130700000|2020-07-07 14:05:00|9281.65|9245.65|9281.85|9245.85|9282.5|9246.5|9281.1|9245.1|40
1594131000000|2020-07-07 14:10:00|9281.8|9245.8|9289.04|9253.04|9289.04|9253.04|9280.11|9244.11|113
1594131300000|2020-07-07 14:15:00|9289.31|9253.31|9300.81|9264.81|9302.09|9266.09|9289.05|9253.05|119
1594131600000|2020-07-07 14:20:00|9300.8|9264.8|9298.24|9262.24|9300.88|9264.88|9296.94|9260.94|64
1594131900000|2020-07-07 14:25:00|9298.47|9262.47|9294.05|9258.05|9298.76|9262.76|9293.93|9257.93|78
1594132200000|2020-07-07 14:30:00|9294.04|9258.04|9296.95|9260.95|9300.58|9264.58|9293.5|9257.5|133
1594132500000|2020-07-07 14:35:00|9297.05|9261.05|9296.65|9260.65|9298.49|9262.49|9296.65|9260.65|33
1594132800000|2020-07-07 14:40:00|9296.1|9260.1|9288.13|9252.13|9296.1|9260.1|9287.95|9251.95|188
1594133100000|2020-07-07 14:45:00|9288.08|9252.08|9275.66|9239.66|9288.26|9252.26|9273.89|9237.89|104
1594133400000|2020-07-07 14:50:00|9275.64|9239.64|9277.07|9241.07|9277.07|9241.07|9268.38|9232.38|151
1594133700000|2020-07-07 14:55:00|9277.1|9241.1|9278.1|9242.1|9279.73|9243.73|9274.41|9238.41|82
1594134000000|2020-07-07 15:00:00|9278.05|9242.05|9270.83|9234.83|9281.2|9245.2|9270.83|9234.83|42
1594134300000|2020-07-07 15:05:00|9269.13|9233.13|9271.45|9235.45|9271.75|9235.75|9269.13|9233.13|50
1594134600000|2020-07-07 15:10:00|9270.69|9234.69|9275.91|9239.91|9277.16|9241.16|9270.69|9234.69|101
1594134900000|2020-07-07 15:15:00|9276.85|9240.85|9283.07|9247.07|9284.01|9248.01|9276.6|9240.6|125
1594135200000|2020-07-07 15:20:00|9280.18|9244.18|9284.37|9248.37|9284.68|9248.68|9280.18|9244.18|41
1594135500000|2020-07-07 15:25:00|9284.76|9248.76|9292.71|9256.71|9293|9257|9284.76|9248.76|95
1594135800000|2020-07-07 15:30:00|9292.58|9256.58|9292.02|9256.02|9294.45|9258.45|9290.01|9254.01|117
1594136100000|2020-07-07 15:35:00|9292.01|9256.01|9292.95|9256.95|9292.95|9256.95|9287.67|9251.67|72
1594136400000|2020-07-07 15:40:00|9292.96|9256.96|9291.24|9255.24|9292.97|9256.97|9289.87|9253.87|101
1594136700000|2020-07-07 15:45:00|9290.73|9254.73|9286.19|9250.19|9290.73|9254.73|9283.48|9247.48|84
1594137000000|2020-07-07 15:50:00|9287.42|9251.42|9295.65|9259.65|9295.66|9259.66|9287.03|9251.03|93
1594137300000|2020-07-07 15:55:00|9295.66|9259.66|9296.55|9260.55|9296.65|9260.65|9292.05|9256.05|88
1594137600000|2020-07-07 16:00:00|9296.49|9260.49|9290.64|9254.64|9297.14|9261.14|9290.64|9254.64|105
1594137900000|2020-07-07 16:05:00|9288.98|9252.98|9297.83|9261.83|9298.17|9262.17|9288.98|9252.98|87
1594138200000|2020-07-07 16:10:00|9297.97|9261.97|9293.57|9257.57|9298.99|9262.99|9293.57|9257.57|109
1594138500000|2020-07-07 16:15:00|9293.54|9257.54|9294.84|9258.84|9294.84|9258.84|9287.59|9251.59|108
1594138800000|2020-07-07 16:20:00|9294.73|9258.73|9297.16|9261.16|9297.57|9261.57|9293.47|9257.47|112
1594139100000|2020-07-07 16:25:00|9297.17|9261.17|9295.56|9259.56|9299.85|9263.85|9293.14|9257.14|132
1594139400000|2020-07-07 16:30:00|9295.14|9259.14|9282.63|9246.63|9295.55|9259.55|9282.12|9246.12|103
1594139700000|2020-07-07 16:35:00|9279.86|9243.86|9282.89|9246.89|9283.55|9247.55|9279.39|9243.39|102
1594140000000|2020-07-07 16:40:00|9282.9|9246.9|9283.79|9247.79|9285.34|9249.34|9282.9|9246.9|32
1594140300000|2020-07-07 16:45:00|9283.71|9247.71|9284.64|9248.64|9284.64|9248.64|9278.95|9242.95|121
1594140600000|2020-07-07 16:50:00|9284.67|9248.67|9281.82|9245.82|9287.03|9251.03|9281.4|9245.4|81
1594140900000|2020-07-07 16:55:00|9281.4|9245.4|9282.77|9246.77|9283.44|9247.44|9281.4|9245.4|56
1594141200000|2020-07-07 17:00:00|9282.74|9246.74|9287.17|9251.17|9287.78|9251.78|9282.25|9246.25|76
1594141500000|2020-07-07 17:05:00|9287.09|9251.09|9284.67|9248.67|9288.22|9252.22|9284.67|9248.67|75
1594141800000|2020-07-07 17:10:00|9284.12|9248.12|9286.65|9250.65|9286.69|9250.69|9283.64|9247.64|43
1594142100000|2020-07-07 17:15:00|9287.05|9251.05|9291.1|9255.1|9291.18|9255.18|9286.41|9250.41|49
1594142400000|2020-07-07 17:20:00|9288.9|9252.9|9292.65|9256.65|9292.79|9256.79|9288.28|9252.28|141
1594142700000|2020-07-07 17:25:00|9292.79|9256.79|9294.31|9258.31|9294.61|9258.61|9292.2|9256.2|62
1594143000000|2020-07-07 17:30:00|9294.67|9258.67|9294.1|9258.1|9294.78|9258.78|9291.12|9255.12|19
1594143300000|2020-07-07 17:35:00|9292.75|9256.75|9287.7|9251.7|9293.34|9257.34|9285.86|9249.86|32
1594143600000|2020-07-07 17:40:00|9285.83|9249.83|9290.69|9254.69|9290.69|9254.69|9285.41|9249.41|72
1594143900000|2020-07-07 17:45:00|9290.7|9254.7|9292.55|9256.55|9292.55|9256.55|9290.52|9254.52|70
1594144200000|2020-07-07 17:50:00|9293.05|9257.05|9303.55|9267.55|9303.8|9267.8|9291.88|9255.88|258
1594144500000|2020-07-07 17:55:00|9303.56|9267.56|9301.5|9265.5|9303.88|9267.88|9299.63|9263.63|132
1594144800000|2020-07-07 18:00:00|9301.51|9265.51|9302.24|9266.24|9305.94|9269.94|9299.99|9263.99|92
1594145100000|2020-07-07 18:05:00|9302.69|9266.69|9302.68|9266.68|9305.05|9269.05|9301.88|9265.88|67
1594145400000|2020-07-07 18:10:00|9302.22|9266.22|9298.87|9262.87|9302.68|9266.68|9298.32|9262.32|77
1594145700000|2020-07-07 18:15:00|9299.67|9263.67|9295.35|9259.35|9300.05|9264.05|9292.31|9256.31|82
1594146000000|2020-07-07 18:20:00|9295.23|9259.23|9296|9260|9296.23|9260.23|9293.9|9257.9|66
1594146300000|2020-07-07 18:25:00|9293.38|9257.38|9291.75|9255.75|9293.38|9257.38|9291.23|9255.23|33
1594146600000|2020-07-07 18:30:00|9292.01|9256.01|9291.15|9255.15|9294.6|9258.6|9289.13|9253.13|63
1594146900000|2020-07-07 18:35:00|9291.16|9255.16|9283.39|9247.39|9291.33|9255.33|9280.85|9244.85|39
1594147200000|2020-07-07 18:40:00|9283.41|9247.41|9285.02|9249.02|9285.02|9249.02|9282.4|9246.4|30
1594147500000|2020-07-07 18:45:00|9285.35|9249.35|9285.75|9249.75|9285.75|9249.75|9285.02|9249.02|7
1594147800000|2020-07-07 18:50:00|9285.65|9249.65|9286.4|9250.4|9286.4|9250.4|9285.65|9249.65|14
1594148100000|2020-07-07 18:55:00|9286.2|9250.2|9290.26|9254.26|9290.26|9254.26|9285.75|9249.75|26
1594148400000|2020-07-07 19:00:00|9290.96|9254.96|9289.4|9253.4|9291.33|9255.33|9288.55|9252.55|75
1594148700000|2020-07-07 19:05:00|9289.39|9253.39|9288.83|9252.83|9289.83|9253.83|9288.55|9252.55|122
1594149000000|2020-07-07 19:10:00|9288.53|9252.53|9276.52|9240.52|9288.87|9252.87|9276.04|9240.04|153
1594149300000|2020-07-07 19:15:00|9276.51|9240.51|9271.75|9235.75|9277.22|9241.22|9270.63|9234.63|190
1594149600000|2020-07-07 19:20:00|9271.9|9235.9|9273.76|9237.76|9274.23|9238.23|9271.7|9235.7|242
1594149900000|2020-07-07 19:25:00|9273.73|9237.73|9268.71|9232.71|9274.69|9238.69|9262.93|9226.93|204
1594150200000|2020-07-07 19:30:00|9268.84|9232.84|9269.4|9233.4|9274.66|9238.66|9268.77|9232.77|185
1594150500000|2020-07-07 19:35:00|9269.37|9233.37|9265.9|9229.9|9270.05|9234.05|9264.7|9228.7|138
1594150800000|2020-07-07 19:40:00|9266.01|9230.01|9264.73|9228.73|9269.87|9233.87|9264.49|9228.49|85
1594151100000|2020-07-07 19:45:00|9265.08|9229.08|9261.03|9225.03|9265.15|9229.15|9260.49|9224.49|96
1594151400000|2020-07-07 19:50:00|9262.34|9226.34|9256.66|9220.66|9262.34|9226.34|9255.36|9219.36|259
1594151700000|2020-07-07 19:55:00|9256.88|9220.88|9255.07|9219.07|9257.26|9221.26|9254.88|9218.88|103
1594152000000|2020-07-07 20:00:00|9256.87|9220.87|9227.74|9191.74|9257.87|9221.87|9226.29|9190.29|315
1594152300000|2020-07-07 20:05:00|9227.23|9191.23|9239.43|9203.43|9239.69|9203.69|9226.15|9190.15|185
1594152600000|2020-07-07 20:10:00|9239.69|9203.69|9232.32|9196.32|9240.28|9204.28|9231.51|9195.51|130
1594152900000|2020-07-07 20:15:00|9231.98|9195.98|9240.12|9204.12|9243.67|9207.67|9231.98|9195.98|179
1594153200000|2020-07-07 20:20:00|9240.11|9204.11|9245.59|9209.59|9245.84|9209.84|9238.28|9202.28|252
1594153500000|2020-07-07 20:25:00|9245.69|9209.69|9244.4|9208.4|9246.25|9210.25|9240.76|9204.76|72
1594153800000|2020-07-07 20:30:00|9244.87|9208.87|9251.56|9215.56|9251.87|9215.87|9243.18|9207.18|186
1594154100000|2020-07-07 20:35:00|9251.57|9215.57|9251.69|9215.69|9255.52|9219.52|9250.23|9214.23|141
1594154400000|2020-07-07 20:40:00|9251.98|9215.98|9249.28|9213.28|9251.98|9215.98|9248.87|9212.87|135
1594154700000|2020-07-07 20:45:00|9248.25|9212.25|9266.17|9230.17|9267.12|9231.12|9248.25|9212.25|112
1594155000000|2020-07-07 20:50:00|9266.19|9230.19|9262.17|9226.17|9266.43|9230.43|9261.01|9225.01|79
1594155300000|2020-07-07 20:55:00|9262.16|9226.16|9275.3|9239.3|9275.51|9239.51|9256.1|9220.1|186
1594155600000|2020-07-07 21:00:00|9275.32|9239.32|9267.67|9231.67|9277.19|9241.19|9267.53|9231.53|476
1594155900000|2020-07-07 21:05:00|9266.7|9230.7|9270.58|9234.58|9270.6|9234.6|9266.08|9230.08|170
1594156200000|2020-07-07 21:10:00|9268.61|9232.61|9270.37|9234.37|9271.92|9235.92|9268.33|9232.33|124
1594156500000|2020-07-07 21:15:00|9270.11|9234.11|9259.35|9223.35|9271.31|9235.31|9259.35|9223.35|310
1594156800000|2020-07-07 21:20:00|9259.13|9223.13|9255.26|9219.26|9259.13|9223.13|9250.99|9214.99|120
1594157100000|2020-07-07 21:25:00|9254.88|9218.88|9255.99|9219.99|9257.76|9221.76|9254.06|9218.06|153
1594157400000|2020-07-07 21:30:00|9256|9220|9258.66|9222.66|9258.85|9222.85|9254.92|9218.92|83
1594157700000|2020-07-07 21:35:00|9258.76|9222.76|9267.04|9231.04|9267.04|9231.04|9258.76|9222.76|169
1594158000000|2020-07-07 21:40:00|9268.66|9232.66|9269.07|9233.07|9269.37|9233.37|9266.38|9230.38|166
1594158300000|2020-07-07 21:45:00|9269.01|9233.01|9269.63|9233.63|9270.75|9234.75|9266.83|9230.83|203
1594158600000|2020-07-07 21:50:00|9268.9|9232.9|9267.26|9231.26|9269.53|9233.53|9266.35|9230.35|212
1594158900000|2020-07-07 21:55:00|9267.23|9231.23|9264.75|9228.75|9267.33|9231.33|9264.11|9228.11|27
1594159200000|2020-07-07 22:00:00|9265.1|9229.1|9271.83|9235.83|9271.83|9235.83|9265.1|9229.1|188
1594159500000|2020-07-07 22:05:00|9273.28|9237.28|9273.68|9237.68|9277.22|9241.22|9270.17|9234.17|181
1594159800000|2020-07-07 22:10:00|9273.66|9237.66|9276.66|9240.66|9277.05|9241.05|9273.66|9237.66|61
1594160100000|2020-07-07 22:15:00|9276.16|9240.16|9263.6|9227.6|9277.05|9241.05|9262.28|9226.28|125
1594160400000|2020-07-07 22:20:00|9263.53|9227.53|9263.95|9227.95|9263.95|9227.95|9262.13|9226.13|25
1594160700000|2020-07-07 22:25:00|9264.05|9228.05|9264.05|9228.05|9264.05|9228.05|9263.95|9227.95|4
1594161000000|2020-07-07 22:30:00|9264.35|9228.35|9264.75|9228.75|9264.75|9228.75|9264.35|9228.35|2
1594161300000|2020-07-07 22:35:00|9265|9229|9260.35|9224.35|9266.25|9230.25|9257.7|9221.7|48
1594161600000|2020-07-07 22:40:00|9260.36|9224.36|9258.09|9222.09|9262.79|9226.79|9256.26|9220.26|152
1594161900000|2020-07-07 22:45:00|9258.34|9222.34|9261.36|9225.36|9261.6|9225.6|9258.34|9222.34|22
1594162200000|2020-07-07 22:50:00|9261.48|9225.48|9268.13|9232.13|9271.16|9235.16|9261.48|9225.48|181
1594162500000|2020-07-07 22:55:00|9267.86|9231.86|9266.53|9230.53|9268.15|9232.15|9264.52|9228.52|171
1594162800000|2020-07-07 23:00:00|9265.78|9229.78|9268.78|9232.78|9269.89|9233.89|9265.78|9229.78|88
1594163100000|2020-07-07 23:05:00|9268.79|9232.79|9276.7|9240.7|9278.02|9242.02|9268.65|9232.65|163
1594163400000|2020-07-07 23:10:00|9276.93|9240.93|9277.05|9241.05|9278.08|9242.08|9275.52|9239.52|50
1594163700000|2020-07-07 23:15:00|9277.06|9241.06|9277.08|9241.08|9277.1|9241.1|9275.83|9239.83|63
1594164000000|2020-07-07 23:20:00|9277.09|9241.09|9282.66|9246.66|9287.62|9251.62|9277.09|9241.09|218
1594164300000|2020-07-07 23:25:00|9282.56|9246.56|9278.58|9242.58|9282.59|9246.59|9278.58|9242.58|19
1594164600000|2020-07-07 23:30:00|9278.29|9242.29|9276.18|9240.18|9278.87|9242.87|9275.63|9239.63|50
1594164900000|2020-07-07 23:35:00|9276.02|9240.02|9268.65|9232.65|9276.35|9240.35|9267.61|9231.61|53
1594165200000|2020-07-07 23:40:00|9265.4|9229.4|9268.68|9232.68|9268.93|9232.93|9265.4|9229.4|10
1594165500000|2020-07-07 23:45:00|9268.51|9232.51|9266.21|9230.21|9269.05|9233.05|9266.2|9230.2|57
1594165800000|2020-07-07 23:50:00|9265.81|9229.81|9269.09|9233.09|9269.74|9233.74|9263.81|9227.81|67
1594166100000|2020-07-07 23:55:00|9269.48|9233.48|9275.24|9239.24|9276.24|9240.24|9266.63|9230.63|78
1594166400000|2020-07-08 00:00:00|9275.39|9239.39|9277.55|9241.55|9284.34|9248.34|9275.39|9239.39|197
1594166700000|2020-07-08 00:05:00|9277.21|9241.21|9267.56|9231.56|9277.55|9241.55|9267.56|9231.56|119
1594167000000|2020-07-08 00:10:00|9267.62|9231.62|9258.01|9222.01|9267.8|9231.8|9256.46|9220.46|152
1594167300000|2020-07-08 00:15:00|9257.91|9221.91|9259.36|9223.36|9261.56|9225.56|9257.76|9221.76|84
1594167600000|2020-07-08 00:20:00|9259.35|9223.35|9258.5|9222.5|9262.35|9226.35|9257.83|9221.83|124
1594167900000|2020-07-08 00:25:00|9258.59|9222.59|9259.71|9223.71|9260.82|9224.82|9257.38|9221.38|88
1594168200000|2020-07-08 00:30:00|9259.7|9223.7|9257.51|9221.51|9259.82|9223.82|9257.51|9221.51|36
1594168500000|2020-07-08 00:35:00|9257.56|9221.56|9257.98|9221.98|9258.92|9222.92|9257.2|9221.2|70
1594168800000|2020-07-08 00:40:00|9257.81|9221.81|9267.12|9231.12|9267.89|9231.89|9257.81|9221.81|53
1594169100000|2020-07-08 00:45:00|9267.11|9231.11|9268.81|9232.81|9270.6|9234.6|9265.75|9229.75|77
1594169400000|2020-07-08 00:50:00|9268.56|9232.56|9261.79|9225.79|9268.56|9232.56|9261.4|9225.4|110
1594169700000|2020-07-08 00:55:00|9261.56|9225.56|9263.65|9227.65|9264.78|9228.78|9261.51|9225.51|118
1594170000000|2020-07-08 01:00:00|9263.75|9227.75|9271.32|9235.32|9273.32|9237.32|9263.7|9227.7|174
1594170300000|2020-07-08 01:05:00|9271.27|9235.27|9270.27|9234.27|9271.31|9235.31|9268.6|9232.6|67
1594170600000|2020-07-08 01:10:00|9270.43|9234.43|9284.9|9248.9|9284.9|9248.9|9270.43|9234.43|54
1594170900000|2020-07-08 01:15:00|9284.2|9248.2|9285.47|9249.47|9289|9253|9283.15|9247.15|166
1594171200000|2020-07-08 01:20:00|9285.46|9249.46|9280.53|9244.53|9285.62|9249.62|9278.76|9242.76|156
1594171500000|2020-07-08 01:25:00|9280.6|9244.6|9284.69|9248.69|9285.36|9249.36|9279.25|9243.25|112
1594171800000|2020-07-08 01:30:00|9283.98|9247.98|9287.95|9251.95|9288.33|9252.33|9283.98|9247.98|57
1594172100000|2020-07-08 01:35:00|9288.15|9252.15|9287.9|9251.9|9289.39|9253.39|9287.9|9251.9|15
1594172400000|2020-07-08 01:40:00|9287.55|9251.55|9282.57|9246.57|9287.55|9251.55|9282.51|9246.51|37
1594172700000|2020-07-08 01:45:00|9282.31|9246.31|9284.63|9248.63|9286.26|9250.26|9281.69|9245.69|32
1594173000000|2020-07-08 01:50:00|9286.59|9250.59|9292.99|9256.99|9296.93|9260.93|9285.88|9249.88|69
1594173300000|2020-07-08 01:55:00|9292.75|9256.75|9293.8|9257.8|9294.11|9258.11|9292.18|9256.18|72
1594173600000|2020-07-08 02:00:00|9296.67|9260.67|9313.67|9277.67|9322.25|9286.25|9296.67|9260.67|289
1594173900000|2020-07-08 02:05:00|9313.71|9277.71|9317.3|9281.3|9318.44|9282.44|9311.58|9275.58|145
1594174200000|2020-07-08 02:10:00|9317.11|9281.11|9317.54|9281.54|9320.83|9284.83|9316.78|9280.78|216
1594174500000|2020-07-08 02:15:00|9317.96|9281.96|9327|9291|9327.08|9291.08|9316.38|9280.38|200
1594174800000|2020-07-08 02:20:00|9327.06|9291.06|9322.24|9286.24|9329.82|9293.82|9322.18|9286.18|181
1594175100000|2020-07-08 02:25:00|9322.18|9286.18|9313.33|9277.33|9322.31|9286.31|9311.73|9275.73|200
1594175400000|2020-07-08 02:30:00|9313.09|9277.09|9305.78|9269.78|9315.39|9279.39|9305.32|9269.32|321
1594175700000|2020-07-08 02:35:00|9305.49|9269.49|9306.41|9270.41|9308.53|9272.53|9305.21|9269.21|118
1594176000000|2020-07-08 02:40:00|9306.42|9270.42|9309.43|9273.43|9309.43|9273.43|9303.52|9267.52|70
1594176300000|2020-07-08 02:45:00|9309.46|9273.46|9308.92|9272.92|9311.09|9275.09|9307.45|9271.45|269
1594176600000|2020-07-08 02:50:00|9308.93|9272.93|9313.19|9277.19|9314.46|9278.46|9308.93|9272.93|278
1594176900000|2020-07-08 02:55:00|9313.18|9277.18|9319.56|9283.56|9320.78|9284.78|9312.8|9276.8|98
1594177200000|2020-07-08 03:00:00|9319.69|9283.69|9325.61|9289.61|9329.99|9293.99|9319.56|9283.56|221
1594177500000|2020-07-08 03:05:00|9324.99|9288.99|9325.36|9289.36|9325.36|9289.36|9320.76|9284.76|93
1594177800000|2020-07-08 03:10:00|9325.58|9289.58|9325.78|9289.78|9327.39|9291.39|9323.58|9287.58|143
1594178100000|2020-07-08 03:15:00|9325.79|9289.79|9340.15|9304.15|9340.15|9304.15|9324.23|9288.23|266
1594178400000|2020-07-08 03:20:00|9340.13|9304.13|9329.01|9293.01|9340.15|9304.15|9326.92|9290.92|251
1594178700000|2020-07-08 03:25:00|9329|9293|9321.11|9285.11|9329.45|9293.45|9321.11|9285.11|130
1594179000000|2020-07-08 03:30:00|9321.13|9285.13|9319.62|9283.62|9321.85|9285.85|9317.93|9281.93|114
1594179300000|2020-07-08 03:35:00|9319.84|9283.84|9317.81|9281.81|9322.97|9286.97|9317.81|9281.81|158
1594179600000|2020-07-08 03:40:00|9318.39|9282.39|9307.48|9271.48|9318.39|9282.39|9305.47|9269.47|75
1594179900000|2020-07-08 03:45:00|9307.07|9271.07|9308.18|9272.18|9309.84|9273.84|9306.63|9270.63|107
1594180200000|2020-07-08 03:50:00|9309.44|9273.44|9315.86|9279.86|9315.96|9279.96|9309.3|9273.3|136
1594180500000|2020-07-08 03:55:00|9316.84|9280.84|9323.75|9287.75|9324.57|9288.57|9316.73|9280.73|169
1594180800000|2020-07-08 04:00:00|9323.77|9287.77|9321.75|9285.75|9335.67|9299.67|9318.11|9282.11|208
1594181100000|2020-07-08 04:05:00|9321.55|9285.55|9303.52|9267.52|9325.68|9289.68|9302.11|9266.11|182
1594181400000|2020-07-08 04:10:00|9303.68|9267.68|9305.98|9269.98|9312.5|9276.5|9300.88|9264.88|209
1594181700000|2020-07-08 04:15:00|9306.07|9270.07|9301.7|9265.7|9308.75|9272.75|9301.37|9265.37|85
1594182000000|2020-07-08 04:20:00|9300.84|9264.84|9305.33|9269.33|9305.34|9269.34|9298|9262|148
1594182300000|2020-07-08 04:25:00|9305.31|9269.31|9301.09|9265.09|9305.45|9269.45|9300.93|9264.93|53
1594182600000|2020-07-08 04:30:00|9301.68|9265.68|9287.38|9251.38|9301.68|9265.68|9286.56|9250.56|131
1594182900000|2020-07-08 04:35:00|9287.51|9251.51|9282.44|9246.44|9291.39|9255.39|9282.36|9246.36|119
1594183200000|2020-07-08 04:40:00|9282.46|9246.46|9281.38|9245.38|9282.46|9246.46|9278.74|9242.74|25
1594183500000|2020-07-08 04:45:00|9281.67|9245.67|9283.4|9247.4|9286.57|9250.57|9281.18|9245.18|71
1594183800000|2020-07-08 04:50:00|9283.31|9247.31|9283.52|9247.52|9284.89|9248.89|9281.93|9245.93|75
1594184100000|2020-07-08 04:55:00|9283.45|9247.45|9281.98|9245.98|9283.45|9247.45|9277.55|9241.55|88
1594184400000|2020-07-08 05:00:00|9282.31|9246.31|9289.98|9253.98|9291.83|9255.83|9280.29|9244.29|115
1594184700000|2020-07-08 05:05:00|9289.9|9253.9|9289.95|9253.95|9291.26|9255.26|9287.88|9251.88|61
1594185000000|2020-07-08 05:10:00|9289.89|9253.89|9287.72|9251.72|9289.89|9253.89|9287.28|9251.28|33
1594185300000|2020-07-08 05:15:00|9287.47|9251.47|9293.08|9257.08|9293.49|9257.49|9287.05|9251.05|62
1594185600000|2020-07-08 05:20:00|9293.09|9257.09|9292.25|9256.25|9294.02|9258.02|9291.78|9255.78|124
1594185900000|2020-07-08 05:25:00|9292.23|9256.23|9283.45|9247.45|9292.26|9256.26|9283.45|9247.45|61
1594186200000|2020-07-08 05:30:00|9283.77|9247.77|9277.79|9241.79|9283.77|9247.77|9273.46|9237.46|107
1594186500000|2020-07-08 05:35:00|9277.78|9241.78|9281.64|9245.64|9281.64|9245.64|9277.18|9241.18|43
1594186800000|2020-07-08 05:40:00|9280.19|9244.19|9292.65|9256.65|9292.75|9256.75|9278.48|9242.48|176
1594187100000|2020-07-08 05:45:00|9292.61|9256.61|9298.15|9262.15|9298.61|9262.61|9290.45|9254.45|201
1594187400000|2020-07-08 05:50:00|9298.09|9262.09|9294.85|9258.85|9298.09|9262.09|9291.25|9255.25|187
1594187700000|2020-07-08 05:55:00|9294.37|9258.37|9291.02|9255.02|9295.16|9259.16|9290.96|9254.96|143
1594188000000|2020-07-08 06:00:00|9291.04|9255.04|9294.65|9258.65|9295.76|9259.76|9291.04|9255.04|123
1594188300000|2020-07-08 06:05:00|9294.36|9258.36|9291.84|9255.84|9295.05|9259.05|9288.57|9252.57|57
1594188600000|2020-07-08 06:10:00|9291.85|9255.85|9294.45|9258.45|9295.75|9259.75|9291.85|9255.85|84
1594188900000|2020-07-08 06:15:00|9294.63|9258.63|9288.75|9252.75|9294.63|9258.63|9288.32|9252.32|49
1594189200000|2020-07-08 06:20:00|9289.69|9253.69|9293.24|9257.24|9293.47|9257.47|9289.54|9253.54|58
1594189500000|2020-07-08 06:25:00|9293.33|9257.33|9297.34|9261.34|9300.8|9264.8|9292.63|9256.63|148
1594189800000|2020-07-08 06:30:00|9297.61|9261.61|9297.64|9261.64|9298.15|9262.15|9294.98|9258.98|154
1594190100000|2020-07-08 06:35:00|9297.63|9261.63|9288.38|9252.38|9297.63|9261.63|9288.17|9252.17|123
1594190400000|2020-07-08 06:40:00|9288.12|9252.12|9284.77|9248.77|9288.45|9252.45|9279.98|9243.98|58
1594190700000|2020-07-08 06:45:00|9284.7|9248.7|9283.81|9247.81|9286.4|9250.4|9283.81|9247.81|48
1594191000000|2020-07-08 06:50:00|9283.89|9247.89|9283.79|9247.79|9285.26|9249.26|9283.42|9247.42|86
1594191300000|2020-07-08 06:55:00|9283.64|9247.64|9284.17|9248.17|9284.63|9248.63|9282.88|9246.88|88
1594191600000|2020-07-08 07:00:00|9283.83|9247.83|9280.85|9244.85|9283.89|9247.89|9280.85|9244.85|26
1594191900000|2020-07-08 07:05:00|9283.08|9247.08|9289.07|9253.07|9289.27|9253.27|9280.85|9244.85|163
1594192200000|2020-07-08 07:10:00|9289.15|9253.15|9299.57|9263.57|9299.57|9263.57|9287.7|9251.7|192
1594192500000|2020-07-08 07:15:00|9299.44|9263.44|9302.8|9266.8|9303.19|9267.19|9298.92|9262.92|177
1594192800000|2020-07-08 07:20:00|9302.83|9266.83|9304.19|9268.19|9306.77|9270.77|9302.83|9266.83|176
1594193100000|2020-07-08 07:25:00|9304.03|9268.03|9302.35|9266.35|9304.19|9268.19|9301.55|9265.55|129
1594193400000|2020-07-08 07:30:00|9302.51|9266.51|9301.38|9265.38|9305.58|9269.58|9301.38|9265.38|155
1594193700000|2020-07-08 07:35:00|9302.98|9266.98|9307.9|9271.9|9309.01|9273.01|9302.76|9266.76|178
1594194000000|2020-07-08 07:40:00|9307.73|9271.73|9305.93|9269.93|9308.66|9272.66|9305.6|9269.6|172
1594194300000|2020-07-08 07:45:00|9305.63|9269.63|9304.29|9268.29|9305.63|9269.63|9301.92|9265.92|47
1594194600000|2020-07-08 07:50:00|9304.56|9268.56|9300.49|9264.49|9304.63|9268.63|9300.49|9264.49|48
1594194900000|2020-07-08 07:55:00|9300.88|9264.88|9303.47|9267.47|9303.47|9267.47|9300.88|9264.88|19
1594195200000|2020-07-08 08:00:00|9304.08|9268.08|9308.54|9272.54|9308.91|9272.91|9304.08|9268.08|143
1594195500000|2020-07-08 08:05:00|9308.56|9272.56|9307.43|9271.43|9308.75|9272.75|9307.3|9271.3|39
1594195800000|2020-07-08 08:10:00|9307.3|9271.3|9319.54|9283.54|9320.85|9284.85|9307.3|9271.3|92
1594196100000|2020-07-08 08:15:00|9319.06|9283.06|9319.63|9283.63|9322.65|9286.65|9313.38|9277.38|224
1594196400000|2020-07-08 08:20:00|9322.5|9286.5|9314.19|9278.19|9324.76|9288.76|9313.88|9277.88|81
1594196700000|2020-07-08 08:25:00|9314.16|9278.16|9301.11|9265.11|9315.14|9279.14|9300.54|9264.54|120
1594197000000|2020-07-08 08:30:00|9301.12|9265.12|9295.1|9259.1|9301.12|9265.12|9294.52|9258.52|74
1594197300000|2020-07-08 08:35:00|9293.23|9257.23|9293.34|9257.34|9297.87|9261.87|9290.74|9254.74|101
1594197600000|2020-07-08 08:40:00|9293.95|9257.95|9297.58|9261.58|9298.44|9262.44|9291.95|9255.95|58
1594197900000|2020-07-08 08:45:00|9297.53|9261.53|9296.34|9260.34|9298.46|9262.46|9296.22|9260.22|55
1594198200000|2020-07-08 08:50:00|9296.21|9260.21|9299.71|9263.71|9299.71|9263.71|9292.13|9256.13|142
1594198500000|2020-07-08 08:55:00|9299.7|9263.7|9299.9|9263.9|9300.21|9264.21|9299.03|9263.03|56
1594198800000|2020-07-08 09:00:00|9299.91|9263.91|9303.98|9267.98|9304.07|9268.07|9299.88|9263.88|39
1594199100000|2020-07-08 09:05:00|9303.88|9267.88|9307.84|9271.84|9308.18|9272.18|9303.86|9267.86|98
1594199400000|2020-07-08 09:10:00|9308.07|9272.07|9305.11|9269.11|9308.07|9272.07|9303.63|9267.63|68
1594199700000|2020-07-08 09:15:00|9305.23|9269.23|9307.13|9271.13|9307.58|9271.58|9304.13|9268.13|76
1594200000000|2020-07-08 09:20:00|9307.33|9271.33|9298.63|9262.63|9307.33|9271.33|9298.63|9262.63|79
1594200300000|2020-07-08 09:25:00|9298.34|9262.34|9291.88|9255.88|9298.45|9262.45|9291.76|9255.76|50
1594200600000|2020-07-08 09:30:00|9292.53|9256.53|9290.93|9254.93|9292.53|9256.53|9289.63|9253.63|24
1594200900000|2020-07-08 09:35:00|9292.26|9256.26|9295.04|9259.04|9297.39|9261.39|9292.26|9256.26|91
1594201200000|2020-07-08 09:40:00|9294.97|9258.97|9290.73|9254.73|9295.28|9259.28|9290.62|9254.62|72
1594201500000|2020-07-08 09:45:00|9290.68|9254.68|9294.5|9258.5|9294.58|9258.58|9287.3|9251.3|54
1594201800000|2020-07-08 09:50:00|9294.3|9258.3|9295.4|9259.4|9295.5|9259.5|9292.29|9256.29|131
1594202100000|2020-07-08 09:55:00|9295.39|9259.39|9301.42|9265.42|9301.42|9265.42|9293.76|9257.76|161
1594202400000|2020-07-08 10:00:00|9301.45|9265.45|9302.75|9266.75|9303.74|9267.74|9300.42|9264.42|115
1594202700000|2020-07-08 10:05:00|9302.97|9266.97|9308.67|9272.67|9309.85|9273.85|9302.67|9266.67|247
1594203000000|2020-07-08 10:10:00|9309.63|9273.63|9309.36|9273.36|9312.71|9276.71|9308.69|9272.69|233
1594203300000|2020-07-08 10:15:00|9309.72|9273.72|9311.33|9275.33|9312.12|9276.12|9308.59|9272.59|153
1594203600000|2020-07-08 10:20:00|9311|9275|9309.1|9273.1|9311|9275|9307.98|9271.98|137
1594203900000|2020-07-08 10:25:00|9309.07|9273.07|9306.15|9270.15|9313.17|9277.17|9306.15|9270.15|127
1594204200000|2020-07-08 10:30:00|9306.14|9270.14|9302.13|9266.13|9306.14|9270.14|9302.08|9266.08|155
1594204500000|2020-07-08 10:35:00|9302.62|9266.62|9304.09|9268.09|9304.09|9268.09|9302.12|9266.12|106
1594204800000|2020-07-08 10:40:00|9304.1|9268.1|9309.85|9273.85|9309.85|9273.85|9303.22|9267.22|214
1594205100000|2020-07-08 10:45:00|9309.74|9273.74|9310.1|9274.1|9311|9275|9306.87|9270.87|158
1594205400000|2020-07-08 10:50:00|9310.18|9274.18|9320.03|9284.03|9320.03|9284.03|9310.18|9274.18|216
1594205700000|2020-07-08 10:55:00|9320.17|9284.17|9319.9|9283.9|9322.28|9286.28|9319.5|9283.5|126
1594206000000|2020-07-08 11:00:00|9320.04|9284.04|9330.27|9294.27|9330.46|9294.46|9319.91|9283.91|290
1594206300000|2020-07-08 11:05:00|9330.07|9294.07|9320.74|9284.74|9330.07|9294.07|9320.74|9284.74|191
1594206600000|2020-07-08 11:10:00|9321.4|9285.4|9309.01|9273.01|9321.52|9285.52|9307.99|9271.99|114
1594206900000|2020-07-08 11:15:00|9309.03|9273.03|9310.42|9274.42|9310.42|9274.42|9305.5|9269.5|140
1594207200000|2020-07-08 11:20:00|9310.72|9274.72|9308.07|9272.07|9310.72|9274.72|9303.92|9267.92|241
1594207500000|2020-07-08 11:25:00|9308.32|9272.32|9311.76|9275.76|9312|9276|9308.06|9272.06|316
1594207800000|2020-07-08 11:30:00|9311.62|9275.62|9311.16|9275.16|9313.64|9277.64|9308.5|9272.5|230
1594208100000|2020-07-08 11:35:00|9311.62|9275.62|9310.28|9274.28|9312.64|9276.64|9308.9|9272.9|113
1594208400000|2020-07-08 11:40:00|9310.23|9274.23|9320.97|9284.97|9321.42|9285.42|9309.96|9273.96|248
1594208700000|2020-07-08 11:45:00|9321.27|9285.27|9320.14|9284.14|9322.54|9286.54|9316.38|9280.38|151
1594209000000|2020-07-08 11:50:00|9320.16|9284.16|9330.3|9294.3|9330.3|9294.3|9319.63|9283.63|173
1594209300000|2020-07-08 11:55:00|9330.37|9294.37|9330.63|9294.63|9330.64|9294.64|9327.53|9291.53|208
1594209600000|2020-07-08 12:00:00|9330.65|9294.65|9343.44|9307.44|9353.61|9317.61|9330.65|9294.65|309
1594209900000|2020-07-08 12:05:00|9343.38|9307.38|9318.69|9282.69|9343.44|9307.44|9318.69|9282.69|205
1594210200000|2020-07-08 12:10:00|9318.68|9282.68|9319.73|9283.73|9321.71|9285.71|9316.46|9280.46|150
1594210500000|2020-07-08 12:15:00|9320.46|9284.46|9311.91|9275.91|9320.46|9284.46|9308.97|9272.97|173
1594210800000|2020-07-08 12:20:00|9311.88|9275.88|9315.03|9279.03|9315.03|9279.03|9311.88|9275.88|56
1594211100000|2020-07-08 12:25:00|9314.83|9278.83|9314.75|9278.75|9315.81|9279.81|9313|9277|104
1594211400000|2020-07-08 12:30:00|9315.22|9279.22|9325.49|9289.49|9325.49|9289.49|9315.16|9279.16|88
1594211700000|2020-07-08 12:35:00|9325.35|9289.35|9318.23|9282.23|9326.24|9290.24|9317.93|9281.93|121
1594212000000|2020-07-08 12:40:00|9318.22|9282.22|9307.47|9271.47|9318.5|9282.5|9307.47|9271.47|188
1594212300000|2020-07-08 12:45:00|9307.62|9271.62|9307.8|9271.8|9308.69|9272.69|9307.47|9271.47|58
1594212600000|2020-07-08 12:50:00|9308.05|9272.05|9312.12|9276.12|9314.53|9278.53|9308.05|9272.05|106
1594212900000|2020-07-08 12:55:00|9312.39|9276.39|9313.81|9277.81|9313.9|9277.9|9310.4|9274.4|117
1594213200000|2020-07-08 13:00:00|9312.63|9276.63|9321.86|9285.86|9323.03|9287.03|9312.63|9276.63|218
1594213500000|2020-07-08 13:05:00|9321.85|9285.85|9321.19|9285.19|9322.47|9286.47|9318.12|9282.12|129
1594213800000|2020-07-08 13:10:00|9321.18|9285.18|9326.65|9290.65|9326.72|9290.72|9317.95|9281.95|98
1594214100000|2020-07-08 13:15:00|9326.72|9290.72|9329.2|9293.2|9330.85|9294.85|9325.99|9289.99|153
1594214400000|2020-07-08 13:20:00|9330.81|9294.81|9332.82|9296.82|9335.26|9299.26|9330.8|9294.8|213
1594214700000|2020-07-08 13:25:00|9332.8|9296.8|9329.1|9293.1|9333.82|9297.82|9328.72|9292.72|166
1594215000000|2020-07-08 13:30:00|9329.39|9293.39|9337.68|9301.68|9337.68|9301.68|9328.96|9292.96|236
1594215300000|2020-07-08 13:35:00|9338.1|9302.1|9350.62|9314.62|9351.88|9315.88|9336.49|9300.49|245
1594215600000|2020-07-08 13:40:00|9351.84|9315.84|9355.34|9319.34|9367.5|9331.5|9350.62|9314.62|362
1594215900000|2020-07-08 13:45:00|9355.27|9319.27|9389.23|9353.23|9391.11|9355.11|9355.07|9319.07|428
1594216200000|2020-07-08 13:50:00|9389.85|9353.85|9452.86|9416.86|9470.97|9434.97|9387.69|9351.69|640
1594216500000|2020-07-08 13:55:00|9452.85|9416.85|9466.47|9430.47|9474.77|9438.77|9435.73|9399.73|501
1594216800000|2020-07-08 14:00:00|9466.68|9430.68|9469.6|9433.6|9492.08|9456.08|9466.68|9430.68|457
1594217100000|2020-07-08 14:05:00|9469.99|9433.99|9453.01|9417.01|9470.5|9434.5|9450.34|9414.34|275
1594217400000|2020-07-08 14:10:00|9453|9417|9465.83|9429.83|9468.62|9432.62|9452.26|9416.26|322
1594217700000|2020-07-08 14:15:00|9465.77|9429.77|9453.42|9417.42|9469.69|9433.69|9451.05|9415.05|331
1594218000000|2020-07-08 14:20:00|9453.41|9417.41|9457.92|9421.92|9458.05|9422.05|9449.17|9413.17|226
1594218300000|2020-07-08 14:25:00|9458.01|9422.01|9451.76|9415.76|9462.25|9426.25|9451.76|9415.76|286
1594218600000|2020-07-08 14:30:00|9452.54|9416.54|9439.9|9403.9|9453.13|9417.13|9439.9|9403.9|283
1594218900000|2020-07-08 14:35:00|9439.91|9403.91|9454.86|9418.86|9455.01|9419.01|9438.44|9402.44|360
1594219200000|2020-07-08 14:40:00|9455.11|9419.11|9458.15|9422.15|9458.57|9422.57|9452.4|9416.4|125
1594219500000|2020-07-08 14:45:00|9458.12|9422.12|9460.69|9424.69|9465.18|9429.18|9458.1|9422.1|198
1594219800000|2020-07-08 14:50:00|9461.4|9425.4|9447.57|9411.57|9461.4|9425.4|9446.95|9410.95|136
1594220100000|2020-07-08 14:55:00|9447.7|9411.7|9450.03|9414.03|9450.5|9414.5|9446.29|9410.29|108
1594220400000|2020-07-08 15:00:00|9449.68|9413.68|9447.07|9411.07|9459.14|9423.14|9446.38|9410.38|231
1594220700000|2020-07-08 15:05:00|9447.03|9411.03|9460.32|9424.32|9462.43|9426.43|9446.53|9410.53|257
1594221000000|2020-07-08 15:10:00|9460.48|9424.48|9454.31|9418.31|9462.02|9426.02|9453.66|9417.66|186
1594221300000|2020-07-08 15:15:00|9454.28|9418.28|9458.17|9422.17|9459.39|9423.39|9454.12|9418.12|88
1594221600000|2020-07-08 15:20:00|9458.29|9422.29|9450.43|9414.43|9458.3|9422.3|9450.36|9414.36|186
1594221900000|2020-07-08 15:25:00|9450.64|9414.64|9447.02|9411.02|9450.64|9414.64|9445.55|9409.55|58
1594222200000|2020-07-08 15:30:00|9447.01|9411.01|9449.28|9413.28|9449.63|9413.63|9444.42|9408.42|155
1594222500000|2020-07-08 15:35:00|9449.24|9413.24|9440.74|9404.74|9449.24|9413.24|9440.74|9404.74|125
1594222800000|2020-07-08 15:40:00|9440.38|9404.38|9434.26|9398.26|9442.19|9406.19|9433.55|9397.55|219
1594223100000|2020-07-08 15:45:00|9434.53|9398.53|9427.2|9391.2|9434.53|9398.53|9418.93|9382.93|213
1594223400000|2020-07-08 15:50:00|9425.88|9389.88|9439.76|9403.76|9440.81|9404.81|9425.88|9389.88|235
1594223700000|2020-07-08 15:55:00|9440.31|9404.31|9437.13|9401.13|9443.43|9407.43|9437.01|9401.01|144
1594224000000|2020-07-08 16:00:00|9437.15|9401.15|9423.72|9387.72|9444.72|9408.72|9423.47|9387.47|331
1594224300000|2020-07-08 16:05:00|9423.78|9387.78|9407.46|9371.46|9426.46|9390.46|9407.46|9371.46|276
1594224600000|2020-07-08 16:10:00|9406.94|9370.94|9423.96|9387.96|9424.32|9388.32|9405.12|9369.12|361
1594224900000|2020-07-08 16:15:00|9423.94|9387.94|9429.05|9393.05|9429.05|9393.05|9423.88|9387.88|196
1594225200000|2020-07-08 16:20:00|9429.01|9393.01|9442.95|9406.95|9443.15|9407.15|9426.51|9390.51|247
1594225500000|2020-07-08 16:25:00|9442.93|9406.93|9444.42|9408.42|9448.72|9412.72|9442.2|9406.2|195
1594225800000|2020-07-08 16:30:00|9444.62|9408.62|9451.29|9415.29|9453.03|9417.03|9440.95|9404.95|280
1594226100000|2020-07-08 16:35:00|9451.28|9415.28|9445.91|9409.91|9452.87|9416.87|9443.61|9407.61|394
1594226400000|2020-07-08 16:40:00|9446.88|9410.88|9435.86|9399.86|9446.88|9410.88|9433.86|9397.86|325
1594226700000|2020-07-08 16:45:00|9437.93|9401.93|9436.79|9400.79|9442.78|9406.78|9436.33|9400.33|178
1594227000000|2020-07-08 16:50:00|9436.75|9400.75|9436.55|9400.55|9438.02|9402.02|9435.15|9399.15|111
1594227300000|2020-07-08 16:55:00|9436.59|9400.59|9434.16|9398.16|9438.69|9402.69|9432.3|9396.3|149
1594227600000|2020-07-08 17:00:00|9434.69|9398.69|9442.21|9406.21|9442.21|9406.21|9431.02|9395.02|315
1594227900000|2020-07-08 17:05:00|9442.08|9406.08|9429.16|9393.16|9443.02|9407.02|9426.81|9390.81|198
1594228200000|2020-07-08 17:10:00|9429.41|9393.41|9431|9395|9434.35|9398.35|9429.36|9393.36|244
1594228500000|2020-07-08 17:15:00|9431.11|9395.11|9432.87|9396.87|9435.1|9399.1|9430.69|9394.69|268
1594228800000|2020-07-08 17:20:00|9432.41|9396.41|9430.93|9394.93|9432.41|9396.41|9427.05|9391.05|120
1594229100000|2020-07-08 17:25:00|9430.92|9394.92|9432.73|9396.73|9433.04|9397.04|9429.78|9393.78|175
1594229400000|2020-07-08 17:30:00|9432.75|9396.75|9445.13|9409.13|9445.13|9409.13|9432.72|9396.72|192
1594229700000|2020-07-08 17:35:00|9445.14|9409.14|9448.39|9412.39|9450.22|9414.22|9445|9409|83
1594230000000|2020-07-08 17:40:00|9447.22|9411.22|9448.85|9412.85|9450.48|9414.48|9447.22|9411.22|197
1594230300000|2020-07-08 17:45:00|9448.84|9412.84|9449.29|9413.29|9449.56|9413.56|9445.18|9409.18|262
1594230600000|2020-07-08 17:50:00|9449.3|9413.3|9445.07|9409.07|9450.21|9414.21|9444.68|9408.68|193
1594230900000|2020-07-08 17:55:00|9445.12|9409.12|9442.65|9406.65|9446.04|9410.04|9441.43|9405.43|97
1594231200000|2020-07-08 18:00:00|9443.25|9407.25|9442.22|9406.22|9444.83|9408.83|9442.2|9406.2|126
1594231500000|2020-07-08 18:05:00|9441.45|9405.45|9437.58|9401.58|9443.21|9407.21|9436.85|9400.85|148
1594231800000|2020-07-08 18:10:00|9437.54|9401.54|9437.25|9401.25|9439.25|9403.25|9435.04|9399.04|120
1594232100000|2020-07-08 18:15:00|9437.22|9401.22|9436.84|9400.84|9437.58|9401.58|9435.3|9399.3|127
1594232400000|2020-07-08 18:20:00|9436.85|9400.85|9435.94|9399.94|9436.88|9400.88|9435.94|9399.94|10
1594232700000|2020-07-08 18:25:00|9436.56|9400.56|9446.71|9410.71|9446.71|9410.71|9436.56|9400.56|63
1594233000000|2020-07-08 18:30:00|9443.63|9407.63|9448.39|9412.39|9450.48|9414.48|9443.63|9407.63|261
1594233300000|2020-07-08 18:35:00|9448.38|9412.38|9441.87|9405.87|9448.38|9412.38|9441.85|9405.85|96
1594233600000|2020-07-08 18:40:00|9441.88|9405.88|9434.83|9398.83|9443.28|9407.28|9434.83|9398.83|152
1594233900000|2020-07-08 18:45:00|9434.89|9398.89|9436.68|9400.68|9437.45|9401.45|9432.93|9396.93|112
1594234200000|2020-07-08 18:50:00|9436.22|9400.22|9437.67|9401.67|9437.93|9401.93|9434.8|9398.8|121
1594234500000|2020-07-08 18:55:00|9437.14|9401.14|9436.94|9400.94|9437.14|9401.14|9432.35|9396.35|187
1594234800000|2020-07-08 19:00:00|9436.95|9400.95|9442.96|9406.96|9442.96|9406.96|9436.95|9400.95|247
1594235100000|2020-07-08 19:05:00|9442.95|9406.95|9441.76|9405.76|9443.48|9407.48|9440.5|9404.5|223
1594235400000|2020-07-08 19:10:00|9441.75|9405.75|9446.07|9410.07|9446.07|9410.07|9441.75|9405.75|220
1594235700000|2020-07-08 19:15:00|9445.36|9409.36|9448.9|9412.9|9449.63|9413.63|9444.77|9408.77|193
1594236000000|2020-07-08 19:20:00|9448.97|9412.97|9450.43|9414.43|9453.51|9417.51|9447.75|9411.75|256
1594236300000|2020-07-08 19:25:00|9450.57|9414.57|9454.33|9418.33|9457.19|9421.19|9450.54|9414.54|147
1594236600000|2020-07-08 19:30:00|9454.31|9418.31|9456.87|9420.87|9459.79|9423.79|9452.73|9416.73|246
1594236900000|2020-07-08 19:35:00|9457.07|9421.07|9464.6|9428.6|9464.94|9428.94|9456.26|9420.26|280
1594237200000|2020-07-08 19:40:00|9464.59|9428.59|9463.67|9427.67|9468.46|9432.46|9462.79|9426.79|193
1594237500000|2020-07-08 19:45:00|9463.61|9427.61|9460.22|9424.22|9463.99|9427.99|9460.22|9424.22|204
1594237800000|2020-07-08 19:50:00|9460.48|9424.48|9456.47|9420.47|9460.48|9424.48|9454.75|9418.75|187
1594238100000|2020-07-08 19:55:00|9456.42|9420.42|9460.31|9424.31|9462.04|9426.04|9455.35|9419.35|246
1594238400000|2020-07-08 20:00:00|9460.53|9424.53|9455.54|9419.54|9464.72|9428.72|9454.7|9418.7|253
1594238700000|2020-07-08 20:05:00|9455.13|9419.13|9465.21|9429.21|9466.4|9430.4|9455.08|9419.08|388
1594239000000|2020-07-08 20:10:00|9465.27|9429.27|9465.11|9429.11|9465.54|9429.54|9463.13|9427.13|240
1594239300000|2020-07-08 20:15:00|9465.09|9429.09|9459.26|9423.26|9465.4|9429.4|9459.26|9423.26|228
1594239600000|2020-07-08 20:20:00|9459.32|9423.32|9458.58|9422.58|9460.03|9424.03|9454.89|9418.89|252
1594239900000|2020-07-08 20:25:00|9458.57|9422.57|9456.36|9420.36|9458.57|9422.57|9452.01|9416.01|227
1594240200000|2020-07-08 20:30:00|9456.76|9420.76|9449.99|9413.99|9458.13|9422.13|9449.99|9413.99|136
1594240500000|2020-07-08 20:35:00|9450.26|9414.26|9452.49|9416.49|9452.52|9416.52|9445.07|9409.07|179
1594240800000|2020-07-08 20:40:00|9452.61|9416.61|9455.41|9419.41|9455.41|9419.41|9452.52|9416.52|67
1594241100000|2020-07-08 20:45:00|9455.08|9419.08|9448.85|9412.85|9455.53|9419.53|9446.79|9410.79|129
1594241400000|2020-07-08 20:50:00|9448.5|9412.5|9442.29|9406.29|9448.85|9412.85|9441.88|9405.88|133
1594241700000|2020-07-08 20:55:00|9442.09|9406.09|9450.38|9414.38|9450.76|9414.76|9437.5|9401.5|156
1594242000000|2020-07-08 21:00:00|9449.4|9413.4|9447.6|9411.6|9450.72|9414.72|9447.57|9411.57|202
1594242300000|2020-07-08 21:05:00|9446.77|9410.77|9448.07|9412.07|9451.32|9415.32|9446.77|9410.77|133
1594242600000|2020-07-08 21:10:00|9448.11|9412.11|9444.93|9408.93|9448.25|9412.25|9444.88|9408.88|114
1594242900000|2020-07-08 21:15:00|9444.8|9408.8|9440.95|9404.95|9445.46|9409.46|9440.38|9404.38|86
1594243200000|2020-07-08 21:20:00|9440.67|9404.67|9439.63|9403.63|9441.97|9405.97|9439.21|9403.21|91
1594243500000|2020-07-08 21:25:00|9439.69|9403.69|9440.48|9404.48|9440.48|9404.48|9439.13|9403.13|69
1594243800000|2020-07-08 21:30:00|9440.31|9404.31|9443.54|9407.54|9444.49|9408.49|9440.31|9404.31|100
1594244100000|2020-07-08 21:35:00|9443.8|9407.8|9447.11|9411.11|9447.11|9411.11|9442.95|9406.95|106
1594244400000|2020-07-08 21:40:00|9447.18|9411.18|9450.98|9414.98|9451.24|9415.24|9447.18|9411.18|103
1594244700000|2020-07-08 21:45:00|9451.05|9415.05|9453.33|9417.33|9453.67|9417.67|9450.78|9414.78|79
1594245000000|2020-07-08 21:50:00|9453.15|9417.15|9455.91|9419.91|9456.12|9420.12|9453.06|9417.06|120
1594245300000|2020-07-08 21:55:00|9456.42|9420.42|9453.3|9417.3|9457.85|9421.85|9452.83|9416.83|198
1594245600000|2020-07-08 22:00:00|9453.27|9417.27|9450.7|9414.7|9453.27|9417.27|9449.88|9413.88|101
1594245900000|2020-07-08 22:05:00|9450.8|9414.8|9455.28|9419.28|9458.41|9422.41|9450.07|9414.07|97
1594246200000|2020-07-08 22:10:00|9455.43|9419.43|9460.27|9424.27|9461.16|9425.16|9455.43|9419.43|101
1594246500000|2020-07-08 22:15:00|9461.69|9425.69|9463.52|9427.52|9463.81|9427.81|9460.42|9424.42|116
1594246800000|2020-07-08 22:20:00|9465.18|9429.18|9470.62|9434.62|9471.88|9435.88|9462.95|9426.95|208
1594247100000|2020-07-08 22:25:00|9470.6|9434.6|9464.35|9428.35|9471.45|9435.45|9464.35|9428.35|168
1594247400000|2020-07-08 22:30:00|9464.3|9428.3|9485.93|9449.93|9485.94|9449.94|9464.3|9428.3|194
1594247700000|2020-07-08 22:35:00|9486.4|9450.4|9485.28|9449.28|9486.51|9450.51|9478.09|9442.09|155
1594248000000|2020-07-08 22:40:00|9485.25|9449.25|9486.11|9450.11|9490.06|9454.06|9482.51|9446.51|166
1594248300000|2020-07-08 22:45:00|9486.06|9450.06|9479.8|9443.8|9487.62|9451.62|9479.8|9443.8|88
1594248600000|2020-07-08 22:50:00|9479.34|9443.34|9481.88|9445.88|9483.58|9447.58|9479.34|9443.34|101
1594248900000|2020-07-08 22:55:00|9481.87|9445.87|9475.77|9439.77|9482.02|9446.02|9475.75|9439.75|35
1594249200000|2020-07-08 23:00:00|9473.15|9437.15|9471.13|9435.13|9473.38|9437.38|9469.8|9433.8|54
1594249500000|2020-07-08 23:05:00|9471|9435|9458.99|9422.99|9471|9435|9456.65|9420.65|83
1594249800000|2020-07-08 23:10:00|9459.28|9423.28|9468.86|9432.86|9468.86|9432.86|9458.86|9422.86|82
1594250100000|2020-07-08 23:15:00|9468.84|9432.84|9460|9424|9468.84|9432.84|9460|9424|91
1594250400000|2020-07-08 23:20:00|9459.9|9423.9|9458.55|9422.55|9460.13|9424.13|9458.55|9422.55|27
1594250700000|2020-07-08 23:25:00|9454.7|9418.7|9454.1|9418.1|9457.53|9421.53|9453.9|9417.9|85
1594251000000|2020-07-08 23:30:00|9452.38|9416.38|9446.85|9410.85|9453.1|9417.1|9446.28|9410.28|48
1594251300000|2020-07-08 23:35:00|9446.83|9410.83|9451.27|9415.27|9452.96|9416.96|9446.63|9410.63|135
1594251600000|2020-07-08 23:40:00|9451.26|9415.26|9445.32|9409.32|9451.46|9415.46|9445.32|9409.32|93
1594251900000|2020-07-08 23:45:00|9445.51|9409.51|9462.11|9426.11|9462.11|9426.11|9445.51|9409.51|68
1594252200000|2020-07-08 23:50:00|9462.07|9426.07|9460.15|9424.15|9462.51|9426.51|9459|9423|62
1594252500000|2020-07-08 23:55:00|9459.52|9423.52|9459.07|9423.07|9459.87|9423.87|9456.62|9420.62|37
1594252800000|2020-07-09 00:00:00|9459.08|9423.08|9460.05|9424.05|9465.63|9429.63|9457.93|9421.93|165
1594253100000|2020-07-09 00:05:00|9459.8|9423.8|9443.11|9407.11|9459.9|9423.9|9443.11|9407.11|116
1594253400000|2020-07-09 00:10:00|9442.64|9406.64|9440.05|9404.05|9442.88|9406.88|9437.55|9401.55|67
1594253700000|2020-07-09 00:15:00|9440.06|9404.06|9442.45|9406.45|9442.47|9406.47|9439.88|9403.88|52
1594254000000|2020-07-09 00:20:00|9441.87|9405.87|9435.4|9399.4|9441.87|9405.87|9434.66|9398.66|77
1594254300000|2020-07-09 00:25:00|9435.47|9399.47|9422.65|9386.65|9435.47|9399.47|9421.81|9385.81|142
1594254600000|2020-07-09 00:30:00|9422.4|9386.4|9437.13|9401.13|9438.28|9402.28|9422.4|9386.4|186
1594254900000|2020-07-09 00:35:00|9437.77|9401.77|9439.63|9403.63|9439.63|9403.63|9435.6|9399.6|80
1594255200000|2020-07-09 00:40:00|9439.53|9403.53|9433.66|9397.66|9440.24|9404.24|9433.66|9397.66|69
1594255500000|2020-07-09 00:45:00|9433.21|9397.21|9429.5|9393.5|9433.21|9397.21|9428.3|9392.3|85
1594255800000|2020-07-09 00:50:00|9429.76|9393.76|9430.73|9394.73|9431.94|9395.94|9429.7|9393.7|80
1594256100000|2020-07-09 00:55:00|9430.71|9394.71|9431.09|9395.09|9431.91|9395.91|9427.85|9391.85|86
1594256400000|2020-07-09 01:00:00|9431.14|9395.14|9424|9388|9432.41|9396.41|9422.05|9386.05|148
1594256700000|2020-07-09 01:05:00|9422.63|9386.63|9421.43|9385.43|9423.28|9387.28|9420.19|9384.19|115
1594257000000|2020-07-09 01:10:00|9421.44|9385.44|9408.94|9372.94|9421.46|9385.46|9408.78|9372.78|131
1594257300000|2020-07-09 01:15:00|9408.84|9372.84|9416.51|9380.51|9416.93|9380.93|9406.13|9370.13|141
1594257600000|2020-07-09 01:20:00|9416.57|9380.57|9426.86|9390.86|9427.53|9391.53|9416.17|9380.17|192
1594257900000|2020-07-09 01:25:00|9426.85|9390.85|9424.26|9388.26|9429.03|9393.03|9424.18|9388.18|188
1594258200000|2020-07-09 01:30:00|9424.25|9388.25|9425.6|9389.6|9425.6|9389.6|9422.23|9386.23|127
1594258500000|2020-07-09 01:35:00|9425.59|9389.59|9424.66|9388.66|9427.8|9391.8|9424.66|9388.66|100
1594258800000|2020-07-09 01:40:00|9424.71|9388.71|9426.34|9390.34|9427.02|9391.02|9423.45|9387.45|124
1594259100000|2020-07-09 01:45:00|9426.33|9390.33|9422.66|9386.66|9426.33|9390.33|9422.44|9386.44|107
1594259400000|2020-07-09 01:50:00|9422.44|9386.44|9412.38|9376.38|9422.66|9386.66|9410|9374|177
1594259700000|2020-07-09 01:55:00|9412.11|9376.11|9406.59|9370.59|9412.55|9376.55|9405.55|9369.55|78
1594260000000|2020-07-09 02:00:00|9406.55|9370.55|9407.3|9371.3|9410.41|9374.41|9398.47|9362.47|245
1594260300000|2020-07-09 02:05:00|9407.29|9371.29|9417.25|9381.25|9417.62|9381.62|9407.26|9371.26|191
1594260600000|2020-07-09 02:10:00|9415.83|9379.83|9413.91|9377.91|9418.17|9382.17|9412.5|9376.5|164
1594260900000|2020-07-09 02:15:00|9413.75|9377.75|9421.04|9385.04|9421.24|9385.24|9411.42|9375.42|164
1594261200000|2020-07-09 02:20:00|9421.03|9385.03|9421.1|9385.1|9421.12|9385.12|9419.13|9383.13|140
1594261500000|2020-07-09 02:25:00|9423.71|9387.71|9418.47|9382.47|9424.49|9388.49|9417.46|9381.46|145
1594261800000|2020-07-09 02:30:00|9416.05|9380.05|9411.27|9375.27|9418.63|9382.63|9411.27|9375.27|60
1594262100000|2020-07-09 02:35:00|9411.15|9375.15|9404.33|9368.33|9411.27|9375.27|9403.99|9367.99|129
1594262400000|2020-07-09 02:40:00|9404.3|9368.3|9396.01|9360.01|9404.3|9368.3|9396.01|9360.01|234
1594262700000|2020-07-09 02:45:00|9396.03|9360.03|9398.8|9362.8|9398.8|9362.8|9384.12|9348.12|306
1594263000000|2020-07-09 02:50:00|9399.11|9363.11|9396.63|9360.63|9403.34|9367.34|9394.69|9358.69|153
1594263300000|2020-07-09 02:55:00|9396.51|9360.51|9401.22|9365.22|9402.19|9366.19|9393.95|9357.95|203
1594263600000|2020-07-09 03:00:00|9401.2|9365.2|9395.3|9359.3|9401.2|9365.2|9392.34|9356.34|93
1594263900000|2020-07-09 03:05:00|9395.38|9359.38|9402.56|9366.56|9402.56|9366.56|9391.95|9355.95|74
1594264200000|2020-07-09 03:10:00|9402.37|9366.37|9406.38|9370.38|9406.38|9370.38|9400.2|9364.2|79
1594264500000|2020-07-09 03:15:00|9406.5|9370.5|9407.06|9371.06|9407.71|9371.71|9405.98|9369.98|65
1594264800000|2020-07-09 03:20:00|9406.9|9370.9|9402.46|9366.46|9406.9|9370.9|9402.46|9366.46|156
1594265100000|2020-07-09 03:25:00|9402.35|9366.35|9399.35|9363.35|9403.34|9367.34|9399.33|9363.33|137
1594265400000|2020-07-09 03:30:00|9399.34|9363.34|9396.77|9360.77|9399.34|9363.34|9393.54|9357.54|131
1594265700000|2020-07-09 03:35:00|9396.89|9360.89|9398.62|9362.62|9399.75|9363.75|9396.67|9360.67|124
1594266000000|2020-07-09 03:40:00|9398.69|9362.69|9403.83|9367.83|9403.83|9367.83|9398.69|9362.69|90
1594266300000|2020-07-09 03:45:00|9404.05|9368.05|9407.34|9371.34|9407.61|9371.61|9403.72|9367.72|138
1594266600000|2020-07-09 03:50:00|9407.33|9371.33|9406.03|9370.03|9407.7|9371.7|9404.53|9368.53|95
1594266900000|2020-07-09 03:55:00|9406.24|9370.24|9405.74|9369.74|9407.3|9371.3|9405.15|9369.15|214
1594267200000|2020-07-09 04:00:00|9405.15|9369.15|9398.32|9362.32|9405.53|9369.53|9398.32|9362.32|175
1594267500000|2020-07-09 04:05:00|9398.26|9362.26|9405.41|9369.41|9405.41|9369.41|9396.72|9360.72|122
1594267800000|2020-07-09 04:10:00|9405.12|9369.12|9409.65|9373.65|9409.65|9373.65|9404.29|9368.29|129
1594268100000|2020-07-09 04:15:00|9409.67|9373.67|9420.19|9384.19|9420.32|9384.32|9409.63|9373.63|129
1594268400000|2020-07-09 04:20:00|9420.09|9384.09|9417.58|9381.58|9420.72|9384.72|9417.58|9381.58|87
1594268700000|2020-07-09 04:25:00|9417.4|9381.4|9417.29|9381.29|9420.14|9384.14|9416.25|9380.25|67
1594269000000|2020-07-09 04:30:00|9416.83|9380.83|9418.48|9382.48|9420.06|9384.06|9416.6|9380.6|129
1594269300000|2020-07-09 04:35:00|9418.43|9382.43|9417.16|9381.16|9421.28|9385.28|9417.03|9381.03|128
1594269600000|2020-07-09 04:40:00|9416.76|9380.76|9410.87|9374.87|9416.76|9380.76|9409.41|9373.41|130
1594269900000|2020-07-09 04:45:00|9410.21|9374.21|9409.81|9373.81|9410.5|9374.5|9408.95|9372.95|42
1594270200000|2020-07-09 04:50:00|9409.18|9373.18|9406.04|9370.04|9409.19|9373.19|9403.69|9367.69|82
1594270500000|2020-07-09 04:55:00|9406.24|9370.24|9404.47|9368.47|9406.24|9370.24|9401.73|9365.73|98
1594270800000|2020-07-09 05:00:00|9404.62|9368.62|9409.05|9373.05|9410.39|9374.39|9402.74|9366.74|85
1594271100000|2020-07-09 05:05:00|9409.06|9373.06|9411.91|9375.91|9411.91|9375.91|9407.11|9371.11|68
1594271400000|2020-07-09 05:10:00|9412.04|9376.04|9413.45|9377.45|9414.39|9378.39|9410.63|9374.63|91
1594271700000|2020-07-09 05:15:00|9414.06|9378.06|9414.16|9378.16|9414.37|9378.37|9412.03|9376.03|74
1594272000000|2020-07-09 05:20:00|9414.02|9378.02|9418.22|9382.22|9418.52|9382.52|9413.07|9377.07|94
1594272300000|2020-07-09 05:25:00|9417.83|9381.83|9420.12|9384.12|9420.47|9384.47|9417.18|9381.18|129
1594272600000|2020-07-09 05:30:00|9420.42|9384.42|9414.08|9378.08|9420.42|9384.42|9412.16|9376.16|163
1594272900000|2020-07-09 05:35:00|9414.12|9378.12|9408.06|9372.06|9414.81|9378.81|9408.04|9372.04|150
1594273200000|2020-07-09 05:40:00|9410|9374|9404.62|9368.62|9410.33|9374.33|9402.48|9366.48|194
1594273500000|2020-07-09 05:45:00|9404.29|9368.29|9404.64|9368.64|9405.42|9369.42|9401.7|9365.7|132
1594273800000|2020-07-09 05:50:00|9404.63|9368.63|9402.05|9366.05|9406.38|9370.38|9401.95|9365.95|174
1594274100000|2020-07-09 05:55:00|9402.04|9366.04|9399.84|9363.84|9402.47|9366.47|9398.55|9362.55|137
1594274400000|2020-07-09 06:00:00|9399.65|9363.65|9408.1|9372.1|9409.15|9373.15|9398.86|9362.86|134
1594274700000|2020-07-09 06:05:00|9408.45|9372.45|9414.35|9378.35|9415.17|9379.17|9407.63|9371.63|137
1594275000000|2020-07-09 06:10:00|9412.28|9376.28|9414.8|9378.8|9414.82|9378.82|9412.28|9376.28|68
1594275300000|2020-07-09 06:15:00|9414.82|9378.82|9413.33|9377.33|9414.82|9378.82|9411.38|9375.38|49
1594275600000|2020-07-09 06:20:00|9413.31|9377.31|9411.59|9375.59|9414.21|9378.21|9411.38|9375.38|48
1594275900000|2020-07-09 06:25:00|9411.55|9375.55|9412.22|9376.22|9412.94|9376.94|9410.63|9374.63|78
1594276200000|2020-07-09 06:30:00|9412.61|9376.61|9411.48|9375.48|9412.61|9376.61|9409.47|9373.47|56
1594276500000|2020-07-09 06:35:00|9411.53|9375.53|9419.62|9383.62|9419.98|9383.98|9411.09|9375.09|121
1594276800000|2020-07-09 06:40:00|9419.89|9383.89|9434.19|9398.19|9435.02|9399.02|9419.05|9383.05|173
1594277100000|2020-07-09 06:45:00|9434.15|9398.15|9432.46|9396.46|9434.37|9398.37|9431.83|9395.83|124
1594277400000|2020-07-09 06:50:00|9432.44|9396.44|9432.74|9396.74|9433.02|9397.02|9430.19|9394.19|129
1594277700000|2020-07-09 06:55:00|9432.43|9396.43|9432.75|9396.75|9433.6|9397.6|9432.41|9396.41|37
1594278000000|2020-07-09 07:00:00|9432.05|9396.05|9424.67|9388.67|9432.05|9396.05|9424.05|9388.05|40
1594278300000|2020-07-09 07:05:00|9423.78|9387.78|9420|9384|9423.78|9387.78|9418.32|9382.32|70
1594278600000|2020-07-09 07:10:00|9420.02|9384.02|9421.76|9385.76|9422.95|9386.95|9420.02|9384.02|132
1594278900000|2020-07-09 07:15:00|9421.77|9385.77|9420.44|9384.44|9426.24|9390.24|9419.13|9383.13|88
1594279200000|2020-07-09 07:20:00|9420.05|9384.05|9418.33|9382.33|9420.83|9384.83|9416.25|9380.25|72
1594279500000|2020-07-09 07:25:00|9418.27|9382.27|9417.55|9381.55|9418.27|9382.27|9415.38|9379.38|36
1594279800000|2020-07-09 07:30:00|9417.18|9381.18|9416.68|9380.68|9417.55|9381.55|9414.55|9378.55|92
1594280100000|2020-07-09 07:35:00|9416.62|9380.62|9418.07|9382.07|9419.31|9383.31|9414.63|9378.63|81
1594280400000|2020-07-09 07:40:00|9419.28|9383.28|9422.1|9386.1|9424.41|9388.41|9418.55|9382.55|147
1594280700000|2020-07-09 07:45:00|9421.99|9385.99|9423.35|9387.35|9424.06|9388.06|9421.52|9385.52|81
1594281000000|2020-07-09 07:50:00|9423.37|9387.37|9419.7|9383.7|9424.89|9388.89|9419.68|9383.68|58
1594281300000|2020-07-09 07:55:00|9419.66|9383.66|9419.9|9383.9|9421.07|9385.07|9419.15|9383.15|28
1594281600000|2020-07-09 08:00:00|9419.56|9383.56|9418.92|9382.92|9419.58|9383.58|9417.56|9381.56|8
1594281900000|2020-07-09 08:05:00|9419.31|9383.31|9418.05|9382.05|9419.31|9383.31|9417.96|9381.96|15
1594282200000|2020-07-09 08:10:00|9418.25|9382.25|9418.93|9382.93|9419.32|9383.32|9418.25|9382.25|44
1594282500000|2020-07-09 08:15:00|9418.65|9382.65|9414.99|9378.99|9418.65|9382.65|9414.99|9378.99|54
1594282800000|2020-07-09 08:20:00|9415.03|9379.03|9412.19|9376.19|9417.29|9381.29|9410.38|9374.38|49
1594283100000|2020-07-09 08:25:00|9411.88|9375.88|9411.64|9375.64|9412.3|9376.3|9411.23|9375.23|62
1594283400000|2020-07-09 08:30:00|9411.62|9375.62|9412.3|9376.3|9412.3|9376.3|9411.61|9375.61|17
1594283700000|2020-07-09 08:35:00|9412.18|9376.18|9413.14|9377.14|9413.95|9377.95|9412.16|9376.16|43
1594284000000|2020-07-09 08:40:00|9413.28|9377.28|9413.97|9377.97|9413.97|9377.97|9412.74|9376.74|46
1594284300000|2020-07-09 08:45:00|9413.34|9377.34|9415.96|9379.96|9416.13|9380.13|9413.34|9377.34|36
1594284600000|2020-07-09 08:50:00|9415.66|9379.66|9415.54|9379.54|9416.83|9380.83|9414.18|9378.18|38
1594284900000|2020-07-09 08:55:00|9414.79|9378.79|9416.34|9380.34|9417.06|9381.06|9413.39|9377.39|63
1594285200000|2020-07-09 09:00:00|9416.31|9380.31|9411.65|9375.65|9416.34|9380.34|9411.65|9375.65|89
1594285500000|2020-07-09 09:05:00|9411.64|9375.64|9411.64|9375.64|9411.65|9375.65|9411.64|9375.64|3
1594285800000|2020-07-09 09:10:00|9411.42|9375.42|9411.13|9375.13|9411.42|9375.42|9409.63|9373.63|18
1594286100000|2020-07-09 09:15:00|9411.18|9375.18|9404.79|9368.79|9411.65|9375.65|9404.55|9368.55|76
1594286400000|2020-07-09 09:20:00|9404.88|9368.88|9403.22|9367.22|9404.92|9368.92|9400.79|9364.79|83
1594286700000|2020-07-09 09:25:00|9403.23|9367.23|9398.75|9362.75|9403.61|9367.61|9398.75|9362.75|46
1594287000000|2020-07-09 09:30:00|9399.85|9363.85|9405.23|9369.23|9405.28|9369.28|9399.85|9363.85|71
1594287300000|2020-07-09 09:35:00|9405.24|9369.24|9406.71|9370.71|9406.71|9370.71|9403.2|9367.2|67
1594287600000|2020-07-09 09:40:00|9404.08|9368.08|9404.98|9368.98|9405.37|9369.37|9403.22|9367.22|45
1594287900000|2020-07-09 09:45:00|9404.99|9368.99|9410.46|9374.46|9410.73|9374.73|9404.99|9368.99|100
1594288200000|2020-07-09 09:50:00|9410.49|9374.49|9409.1|9373.1|9410.49|9374.49|9407.88|9371.88|47
1594288500000|2020-07-09 09:55:00|9409.09|9373.09|9404.7|9368.7|9409.18|9373.18|9404.36|9368.36|68
1594288800000|2020-07-09 10:00:00|9404.69|9368.69|9402.99|9366.99|9404.69|9368.69|9401.5|9365.5|45
1594289100000|2020-07-09 10:05:00|9402.97|9366.97|9392.78|9356.78|9402.97|9366.97|9392.17|9356.17|47
1594289400000|2020-07-09 10:10:00|9393.3|9357.3|9391.37|9355.37|9395.49|9359.49|9390.96|9354.96|119
1594289700000|2020-07-09 10:15:00|9391.32|9355.32|9396.42|9360.42|9398.84|9362.84|9391.26|9355.26|113
1594290000000|2020-07-09 10:20:00|9396.86|9360.86|9398.11|9362.11|9398.4|9362.4|9395.43|9359.43|76
1594290300000|2020-07-09 10:25:00|9398.12|9362.12|9399.1|9363.1|9399.87|9363.87|9397.62|9361.62|69
1594290600000|2020-07-09 10:30:00|9399.11|9363.11|9391.53|9355.53|9399.3|9363.3|9391.26|9355.26|84
1594290900000|2020-07-09 10:35:00|9391.26|9355.26|9383.95|9347.95|9392.24|9356.24|9372.56|9336.56|215
1594291200000|2020-07-09 10:40:00|9383.96|9347.96|9389.72|9353.72|9389.72|9353.72|9381.85|9345.85|166
1594291500000|2020-07-09 10:45:00|9389.73|9353.73|9387.05|9351.05|9391.42|9355.42|9385.49|9349.49|134
1594291800000|2020-07-09 10:50:00|9387.21|9351.21|9385.59|9349.59|9387.23|9351.23|9385.26|9349.26|30
1594292100000|2020-07-09 10:55:00|9385.6|9349.6|9385.29|9349.29|9385.69|9349.69|9385.29|9349.29|65
1594292400000|2020-07-09 11:00:00|9384.15|9348.15|9381.33|9345.33|9384.15|9348.15|9377.66|9341.66|42
1594292700000|2020-07-09 11:05:00|9381.44|9345.44|9398.83|9362.83|9398.83|9362.83|9379.5|9343.5|201
1594293000000|2020-07-09 11:10:00|9398.84|9362.84|9398.07|9362.07|9398.84|9362.84|9395.76|9359.76|108
1594293300000|2020-07-09 11:15:00|9397.88|9361.88|9400.43|9364.43|9406|9370|9397.67|9361.67|84
1594293600000|2020-07-09 11:20:00|9400.41|9364.41|9398.86|9362.86|9400.41|9364.41|9398.1|9362.1|112
1594293900000|2020-07-09 11:25:00|9398.82|9362.82|9400.47|9364.47|9401.15|9365.15|9397.95|9361.95|80
1594294200000|2020-07-09 11:30:00|9400.46|9364.46|9409.59|9373.59|9410.28|9374.28|9400.46|9364.46|264
1594294500000|2020-07-09 11:35:00|9409.56|9373.56|9406.52|9370.52|9409.56|9373.56|9404.25|9368.25|114
1594294800000|2020-07-09 11:40:00|9406.53|9370.53|9415.9|9379.9|9418.96|9382.96|9406.53|9370.53|174
1594295100000|2020-07-09 11:45:00|9414.38|9378.38|9419.78|9383.78|9420.74|9384.74|9412.78|9376.78|59
1594295400000|2020-07-09 11:50:00|9419.77|9383.77|9417.39|9381.39|9419.8|9383.8|9416.63|9380.63|72
1594295700000|2020-07-09 11:55:00|9417.44|9381.44|9419.49|9383.49|9420.04|9384.04|9417.44|9381.44|6
1594296000000|2020-07-09 12:00:00|9419.47|9383.47|9422.95|9386.95|9422.95|9386.95|9416.65|9380.65|95
1594296300000|2020-07-09 12:05:00|9423.46|9387.46|9429.16|9393.16|9430.17|9394.17|9423.46|9387.46|252
1594296600000|2020-07-09 12:10:00|9429.15|9393.15|9428.18|9392.18|9429.15|9393.15|9422.8|9386.8|134
1594296900000|2020-07-09 12:15:00|9427.67|9391.67|9427.29|9391.29|9428.73|9392.73|9427.22|9391.22|129
1594297200000|2020-07-09 12:20:00|9427.26|9391.26|9426.93|9390.93|9428.32|9392.32|9423.32|9387.32|67
1594297500000|2020-07-09 12:25:00|9427.46|9391.46|9429.9|9393.9|9430.04|9394.04|9427.45|9391.45|145
1594297800000|2020-07-09 12:30:00|9429.95|9393.95|9430.41|9394.41|9430.45|9394.45|9427.38|9391.38|257
1594298100000|2020-07-09 12:35:00|9430.45|9394.45|9427.31|9391.31|9432.32|9396.32|9426.56|9390.56|126
1594298400000|2020-07-09 12:40:00|9427.32|9391.32|9425.73|9389.73|9427.33|9391.33|9425.66|9389.66|24
1594298700000|2020-07-09 12:45:00|9425.74|9389.74|9428.15|9392.15|9428.17|9392.17|9425.74|9389.74|51
1594299000000|2020-07-09 12:50:00|9428.65|9392.65|9438.39|9402.39|9438.44|9402.44|9428.65|9392.65|80
1594299300000|2020-07-09 12:55:00|9438.4|9402.4|9450.34|9414.34|9451.81|9415.81|9438.31|9402.31|195
1594299600000|2020-07-09 13:00:00|9450.35|9414.35|9436.55|9400.55|9450.35|9414.35|9436.48|9400.48|93
1594299900000|2020-07-09 13:05:00|9436.54|9400.54|9426.5|9390.5|9436.54|9400.54|9426.5|9390.5|110
1594300200000|2020-07-09 13:10:00|9428.24|9392.24|9423.78|9387.78|9428.33|9392.33|9423.13|9387.13|39
1594300500000|2020-07-09 13:15:00|9423.8|9387.8|9421.1|9385.1|9423.8|9387.8|9419.03|9383.03|105
1594300800000|2020-07-09 13:20:00|9420.99|9384.99|9416.74|9380.74|9420.99|9384.99|9416.14|9380.14|75
1594301100000|2020-07-09 13:25:00|9417.05|9381.05|9421.96|9385.96|9423.55|9387.55|9416.55|9380.55|127
1594301400000|2020-07-09 13:30:00|9422.12|9386.12|9426.78|9390.78|9428.75|9392.75|9421.13|9385.13|176
1594301700000|2020-07-09 13:35:00|9426.67|9390.67|9419.75|9383.75|9428.62|9392.62|9418.38|9382.38|52
1594302000000|2020-07-09 13:40:00|9419.03|9383.03|9415.96|9379.96|9420.35|9384.35|9413.88|9377.88|66
1594302300000|2020-07-09 13:45:00|9416.09|9380.09|9404.87|9368.87|9416.17|9380.17|9404.72|9368.72|173
1594302600000|2020-07-09 13:50:00|9404.93|9368.93|9407.45|9371.45|9407.84|9371.84|9398.2|9362.2|174
1594302900000|2020-07-09 13:55:00|9407.95|9371.95|9414.18|9378.18|9414.41|9378.41|9407.72|9371.72|121
1594303200000|2020-07-09 14:00:00|9414.17|9378.17|9413.45|9377.45|9414.17|9378.17|9411.6|9375.6|141
1594303500000|2020-07-09 14:05:00|9414.27|9378.27|9411.79|9375.79|9414.82|9378.82|9411.79|9375.79|96
1594303800000|2020-07-09 14:10:00|9411.73|9375.73|9394.53|9358.53|9412.95|9376.95|9392.06|9356.06|160
1594304100000|2020-07-09 14:15:00|9394.52|9358.52|9388.09|9352.09|9395.49|9359.49|9388.09|9352.09|167
1594304400000|2020-07-09 14:20:00|9387.39|9351.39|9375.06|9339.06|9387.84|9351.84|9353.65|9317.65|246
1594304700000|2020-07-09 14:25:00|9375.03|9339.03|9388.42|9352.42|9388.42|9352.42|9373.36|9337.36|151
1594305000000|2020-07-09 14:30:00|9389.4|9353.4|9392.43|9356.43|9395.3|9359.3|9386.05|9350.05|287
1594305300000|2020-07-09 14:35:00|9392.42|9356.42|9393.75|9357.75|9398.73|9362.73|9392.05|9356.05|174
1594305600000|2020-07-09 14:40:00|9393.65|9357.65|9375.55|9339.55|9393.65|9357.65|9375.55|9339.55|184
1594305900000|2020-07-09 14:45:00|9375.54|9339.54|9370.78|9334.78|9381.81|9345.81|9361.55|9325.55|326
1594306200000|2020-07-09 14:50:00|9370.31|9334.31|9360.14|9324.14|9370.31|9334.31|9358.91|9322.91|115
1594306500000|2020-07-09 14:55:00|9359.48|9323.48|9318.06|9282.06|9359.93|9323.93|9302.76|9266.76|483
1594306800000|2020-07-09 15:00:00|9317.87|9281.87|9279.05|9243.05|9317.93|9281.93|9259.56|9223.56|676
1594307100000|2020-07-09 15:05:00|9279.04|9243.04|9257.16|9221.16|9279.04|9243.04|9242.23|9206.23|657
1594307400000|2020-07-09 15:10:00|9257|9221|9273.01|9237.01|9273.11|9237.11|9255.99|9219.99|355
1594307700000|2020-07-09 15:15:00|9273|9237|9252.01|9216.01|9280.29|9244.29|9251.36|9215.36|393
1594308000000|2020-07-09 15:20:00|9251.53|9215.53|9214.93|9178.93|9252.01|9216.01|9186.44|9150.44|705
1594308300000|2020-07-09 15:25:00|9214.83|9178.83|9209.47|9173.47|9214.93|9178.93|9194.23|9158.23|526
1594308600000|2020-07-09 15:30:00|9208.94|9172.94|9240.28|9204.28|9241.69|9205.69|9205.9|9169.9|471
1594308900000|2020-07-09 15:35:00|9240.4|9204.4|9232.46|9196.46|9241.8|9205.8|9232.46|9196.46|345
1594309200000|2020-07-09 15:40:00|9232.95|9196.95|9221.88|9185.88|9232.95|9196.95|9205.73|9169.73|320
1594309500000|2020-07-09 15:45:00|9221.85|9185.85|9242.89|9206.89|9242.89|9206.89|9220.08|9184.08|293
1594309800000|2020-07-09 15:50:00|9242.88|9206.88|9235.73|9199.73|9243.84|9207.84|9231.94|9195.94|213
1594310100000|2020-07-09 15:55:00|9236.5|9200.5|9229.93|9193.93|9243.97|9207.97|9229.84|9193.84|252
1594310400000|2020-07-09 16:00:00|9230.05|9194.05|9238.66|9202.66|9243.82|9207.82|9210.38|9174.38|422
1594310700000|2020-07-09 16:05:00|9238.65|9202.65|9239.2|9203.2|9242.5|9206.5|9237.79|9201.79|153
1594311000000|2020-07-09 16:10:00|9239.23|9203.23|9242.8|9206.8|9243.65|9207.65|9235.88|9199.88|198
1594311300000|2020-07-09 16:15:00|9242.84|9206.84|9238.87|9202.87|9243.14|9207.14|9238.87|9202.87|145
1594311600000|2020-07-09 16:20:00|9238.89|9202.89|9241.42|9205.42|9241.42|9205.42|9226.65|9190.65|125
1594311900000|2020-07-09 16:25:00|9241.54|9205.54|9246.64|9210.64|9248.53|9212.53|9241.54|9205.54|207
1594312200000|2020-07-09 16:30:00|9246.63|9210.63|9239.06|9203.06|9246.63|9210.63|9238.63|9202.63|114
1594312500000|2020-07-09 16:35:00|9239.05|9203.05|9228.09|9192.09|9240.17|9204.17|9225.66|9189.66|155
1594312800000|2020-07-09 16:40:00|9227.24|9191.24|9222.02|9186.02|9228.17|9192.17|9215.8|9179.8|144
1594313100000|2020-07-09 16:45:00|9222.11|9186.11|9220.29|9184.29|9225.5|9189.5|9210.59|9174.59|273
1594313400000|2020-07-09 16:50:00|9220.6|9184.6|9229.85|9193.85|9232.79|9196.79|9220.56|9184.56|129
1594313700000|2020-07-09 16:55:00|9229.02|9193.02|9238.42|9202.42|9239.07|9203.07|9229.02|9193.02|103
1594314000000|2020-07-09 17:00:00|9238.4|9202.4|9249.06|9213.06|9249.18|9213.18|9237.39|9201.39|114
1594314300000|2020-07-09 17:05:00|9249.12|9213.12|9248.44|9212.44|9259.12|9223.12|9247|9211|132
1594314600000|2020-07-09 17:10:00|9248.6|9212.6|9247.86|9211.86|9248.6|9212.6|9247.58|9211.58|14
1594314900000|2020-07-09 17:15:00|9248.49|9212.49|9254.84|9218.84|9255.5|9219.5|9248.49|9212.49|53
1594315200000|2020-07-09 17:20:00|9251.48|9215.48|9244.28|9208.28|9255.39|9219.39|9244.28|9208.28|60
1594315500000|2020-07-09 17:25:00|9244.34|9208.34|9245.97|9209.97|9246.32|9210.32|9244.22|9208.22|61
1594315800000|2020-07-09 17:30:00|9245.76|9209.76|9247.48|9211.48|9247.85|9211.85|9245.66|9209.66|45
1594316100000|2020-07-09 17:35:00|9247.66|9211.66|9233.04|9197.04|9247.75|9211.75|9232.95|9196.95|70
1594316400000|2020-07-09 17:40:00|9233.05|9197.05|9230.68|9194.68|9236.08|9200.08|9228.13|9192.13|136
1594316700000|2020-07-09 17:45:00|9230.63|9194.63|9232.22|9196.22|9233.65|9197.65|9229.32|9193.32|102
1594317000000|2020-07-09 17:50:00|9232.23|9196.23|9232.38|9196.38|9233.49|9197.49|9230.56|9194.56|82
1594317300000|2020-07-09 17:55:00|9232.49|9196.49|9227.03|9191.03|9234.23|9198.23|9223.64|9187.64|166
1594317600000|2020-07-09 18:00:00|9226.79|9190.79|9224.7|9188.7|9226.8|9190.8|9220.2|9184.2|127
1594317900000|2020-07-09 18:05:00|9224.68|9188.68|9240.3|9204.3|9240.83|9204.83|9224.29|9188.29|171
1594318200000|2020-07-09 18:10:00|9240.28|9204.28|9243.33|9207.33|9243.77|9207.77|9238.63|9202.63|86
1594318500000|2020-07-09 18:15:00|9243.27|9207.27|9243.24|9207.24|9246.73|9210.73|9241.82|9205.82|136
1594318800000|2020-07-09 18:20:00|9243.77|9207.77|9236.75|9200.75|9244.71|9208.71|9236.75|9200.75|128
1594319100000|2020-07-09 18:25:00|9234.88|9198.88|9233.5|9197.5|9236.75|9200.75|9232.17|9196.17|34
1594319400000|2020-07-09 18:30:00|9232.7|9196.7|9238.35|9202.35|9238.67|9202.67|9230.28|9194.28|104
1594319700000|2020-07-09 18:35:00|9238.29|9202.29|9231.96|9195.96|9238.35|9202.35|9231.33|9195.33|146
1594320000000|2020-07-09 18:40:00|9231.71|9195.71|9235.35|9199.35|9236.62|9200.62|9231.43|9195.43|101
1594320300000|2020-07-09 18:45:00|9235.4|9199.4|9233.48|9197.48|9236.62|9200.62|9231.87|9195.87|110
1594320600000|2020-07-09 18:50:00|9233.59|9197.59|9237.83|9201.83|9239.09|9203.09|9231.28|9195.28|119
1594320900000|2020-07-09 18:55:00|9240.42|9204.42|9248.53|9212.53|9250.21|9214.21|9238.58|9202.58|112
1594321200000|2020-07-09 19:00:00|9248.66|9212.66|9236.99|9200.99|9250.38|9214.38|9236.41|9200.41|60
1594321500000|2020-07-09 19:05:00|9236.94|9200.94|9237.18|9201.18|9239.42|9203.42|9234.25|9198.25|179
1594321800000|2020-07-09 19:10:00|9237.17|9201.17|9240.35|9204.35|9240.35|9204.35|9236.3|9200.3|219
1594322100000|2020-07-09 19:15:00|9241.27|9205.27|9240.53|9204.53|9243.85|9207.85|9237.75|9201.75|287
1594322400000|2020-07-09 19:20:00|9240.18|9204.18|9241.83|9205.83|9243.12|9207.12|9240.18|9204.18|216
1594322700000|2020-07-09 19:25:00|9241.68|9205.68|9239.42|9203.42|9242.48|9206.48|9239.06|9203.06|97
1594323000000|2020-07-09 19:30:00|9239.39|9203.39|9223.69|9187.69|9239.44|9203.44|9222.69|9186.69|176
1594323300000|2020-07-09 19:35:00|9223.44|9187.44|9217.96|9181.96|9223.44|9187.44|9214.42|9178.42|64
1594323600000|2020-07-09 19:40:00|9218.06|9182.06|9217.35|9181.35|9220.9|9184.9|9217.02|9181.02|63
1594323900000|2020-07-09 19:45:00|9217.24|9181.24|9230.15|9194.15|9231.75|9195.75|9217.24|9181.24|189
1594324200000|2020-07-09 19:50:00|9229.83|9193.83|9238.2|9202.2|9239.28|9203.28|9227.76|9191.76|169
1594324500000|2020-07-09 19:55:00|9238.61|9202.61|9238.07|9202.07|9239.14|9203.14|9236.78|9200.78|92
1594324800000|2020-07-09 20:00:00|9238.12|9202.12|9231.88|9195.88|9238.92|9202.92|9230.79|9194.79|147
1594325100000|2020-07-09 20:05:00|9231.92|9195.92|9238.63|9202.63|9239.52|9203.52|9231.26|9195.26|126
1594325400000|2020-07-09 20:10:00|9238.65|9202.65|9241.08|9205.08|9241.08|9205.08|9238.15|9202.15|44
1594325700000|2020-07-09 20:15:00|9241.76|9205.76|9238.02|9202.02|9241.8|9205.8|9236.6|9200.6|197
1594326000000|2020-07-09 20:20:00|9238.01|9202.01|9240.4|9204.4|9241.9|9205.9|9238|9202|174
1594326300000|2020-07-09 20:25:00|9240.28|9204.28|9243.04|9207.04|9243.83|9207.83|9240.06|9204.06|73
1594326600000|2020-07-09 20:30:00|9243.34|9207.34|9243.57|9207.57|9244.69|9208.69|9239.63|9203.63|94
1594326900000|2020-07-09 20:35:00|9243.67|9207.67|9245.33|9209.33|9246.46|9210.46|9240.37|9204.37|98
1594327200000|2020-07-09 20:40:00|9245.13|9209.13|9250.85|9214.85|9250.92|9214.92|9244.01|9208.01|171
1594327500000|2020-07-09 20:45:00|9251.06|9215.06|9257.45|9221.45|9258.32|9222.32|9250.23|9214.23|133
1594327800000|2020-07-09 20:50:00|9258.7|9222.7|9259.23|9223.23|9263.34|9227.34|9258.07|9222.07|91
1594328100000|2020-07-09 20:55:00|9259.48|9223.48|9256.55|9220.55|9259.48|9223.48|9255.64|9219.64|85
1594328400000|2020-07-09 21:00:00|9255.81|9219.81|9261.6|9225.6|9262.04|9226.04|9255.67|9219.67|218
1594328700000|2020-07-09 21:05:00|9262|9226|9262.85|9226.85|9266.41|9230.41|9261.28|9225.28|104
1594329000000|2020-07-09 21:10:00|9263.38|9227.38|9266.29|9230.29|9266.8|9230.8|9263.33|9227.33|28
1594329300000|2020-07-09 21:15:00|9266.56|9230.56|9272.99|9236.99|9272.99|9236.99|9266.56|9230.56|54
1594329600000|2020-07-09 21:20:00|9273.34|9237.34|9272.95|9236.95|9274.22|9238.22|9272.95|9236.95|45
1594329900000|2020-07-09 21:25:00|9272.25|9236.25|9267.05|9231.05|9272.25|9236.25|9267.05|9231.05|21
1594330200000|2020-07-09 21:30:00|9264.35|9228.35|9259.55|9223.55|9264.35|9228.35|9257.15|9221.15|26
1594330500000|2020-07-09 21:35:00|9260.35|9224.35|9260.55|9224.55|9260.55|9224.55|9259.87|9223.87|12
1594330800000|2020-07-09 21:40:00|9260.87|9224.87|9265.05|9229.05|9265.05|9229.05|9260.87|9224.87|13
1594331100000|2020-07-09 21:45:00|9265.65|9229.65|9264.45|9228.45|9265.65|9229.65|9264.45|9228.45|2
1594331400000|2020-07-09 21:50:00|9264.83|9228.83|9270.83|9234.83|9271.25|9235.25|9264.83|9228.83|31
1594331700000|2020-07-09 21:55:00|9271.25|9235.25|9272.65|9236.65|9273.37|9237.37|9270.79|9234.79|29
1594332000000|2020-07-09 22:00:00|9275.1|9239.1|9264.95|9228.95|9275.1|9239.1|9264.95|9228.95|4
1594332300000|2020-07-09 22:05:00|9261.15|9225.15|9257.25|9221.25|9261.27|9225.27|9257.25|9221.25|167
1594332600000|2020-07-09 22:10:00|9257.09|9221.09|9256.9|9220.9|9261.94|9225.94|9252.5|9216.5|181
1594332900000|2020-07-09 22:15:00|9256.89|9220.89|9253.81|9217.81|9257|9221|9252.45|9216.45|228
1594333200000|2020-07-09 22:20:00|9254|9218|9249.68|9213.68|9258.78|9222.78|9246.83|9210.83|188
1594333500000|2020-07-09 22:25:00|9249.73|9213.73|9244.19|9208.19|9251.75|9215.75|9243.13|9207.13|129
1594333800000|2020-07-09 22:30:00|9244.38|9208.38|9246.07|9210.07|9247.49|9211.49|9244.3|9208.3|92
1594334100000|2020-07-09 22:35:00|9245.94|9209.94|9248.59|9212.59|9251.63|9215.63|9245.94|9209.94|53
1594334400000|2020-07-09 22:40:00|9248.98|9212.98|9249.6|9213.6|9254.05|9218.05|9248.98|9212.98|80
1594334700000|2020-07-09 22:45:00|9254.11|9218.11|9264.14|9228.14|9264.14|9228.14|9248.73|9212.73|122
1594335000000|2020-07-09 22:50:00|9264.66|9228.66|9262.15|9226.15|9264.66|9228.66|9260.53|9224.53|30
1594335300000|2020-07-09 22:55:00|9262.55|9226.55|9264.38|9228.38|9264.38|9228.38|9261.48|9225.48|51
1594335600000|2020-07-09 23:00:00|9260.27|9224.27|9259.88|9223.88|9263.45|9227.45|9259.19|9223.19|53
1594335900000|2020-07-09 23:05:00|9259.61|9223.61|9253.59|9217.59|9264.17|9228.17|9253.59|9217.59|65
1594336200000|2020-07-09 23:10:00|9259.3|9223.3|9247.45|9211.45|9259.3|9223.3|9245.98|9209.98|59
1594336500000|2020-07-09 23:15:00|9247.33|9211.33|9245.3|9209.3|9247.75|9211.75|9245|9209|54
1594336800000|2020-07-09 23:20:00|9245.31|9209.31|9243.38|9207.38|9248.29|9212.29|9242.77|9206.77|37
1594337100000|2020-07-09 23:25:00|9243.39|9207.39|9243.21|9207.21|9243.63|9207.63|9242.72|9206.72|43
1594337400000|2020-07-09 23:30:00|9243.22|9207.22|9244.43|9208.43|9244.43|9208.43|9242.65|9206.65|78
1594337700000|2020-07-09 23:35:00|9242.8|9206.8|9245.83|9209.83|9246.41|9210.41|9242.8|9206.8|75
1594338000000|2020-07-09 23:40:00|9245.84|9209.84|9248.5|9212.5|9250.03|9214.03|9245.84|9209.84|27
1594338300000|2020-07-09 23:45:00|9248.06|9212.06|9254.4|9218.4|9255.76|9219.76|9246.33|9210.33|251
1594338600000|2020-07-09 23:50:00|9254.46|9218.46|9256.07|9220.07|9259.13|9223.13|9253.26|9217.26|127
1594338900000|2020-07-09 23:55:00|9255.89|9219.89|9255.73|9219.73|9258.17|9222.17|9255.45|9219.45|177
1594339200000|2020-07-10 00:00:00|9255.48|9219.48|9239.73|9203.73|9255.7|9219.7|9238.76|9202.76|119
1594339500000|2020-07-10 00:05:00|9239.74|9203.74|9232.84|9196.84|9239.76|9203.76|9232.69|9196.69|113
1594339800000|2020-07-10 00:10:00|9232.13|9196.13|9240.12|9204.12|9241.2|9205.2|9231.53|9195.53|147
1594340100000|2020-07-10 00:15:00|9240.37|9204.37|9241.64|9205.64|9243.86|9207.86|9239.63|9203.63|200
1594340400000|2020-07-10 00:20:00|9241.63|9205.63|9242.33|9206.33|9243.35|9207.35|9240.72|9204.72|154
1594340700000|2020-07-10 00:25:00|9242.27|9206.27|9247.35|9211.35|9247.39|9211.39|9239.35|9203.35|195
1594341000000|2020-07-10 00:30:00|9247.21|9211.21|9251.39|9215.39|9252.47|9216.47|9247.21|9211.21|183
1594341300000|2020-07-10 00:35:00|9250.84|9214.84|9250.03|9214.03|9252.77|9216.77|9248.77|9212.77|242
1594341600000|2020-07-10 00:40:00|9251.07|9215.07|9247.9|9211.9|9251.07|9215.07|9247.58|9211.58|183
1594341900000|2020-07-10 00:45:00|9247.58|9211.58|9239.94|9203.94|9248.05|9212.05|9239.94|9203.94|100
1594342200000|2020-07-10 00:50:00|9239.7|9203.7|9239.14|9203.14|9239.79|9203.79|9238.3|9202.3|79
1594342500000|2020-07-10 00:55:00|9238.7|9202.7|9238.94|9202.94|9239.12|9203.12|9236.47|9200.47|32
1594342800000|2020-07-10 01:00:00|9238.49|9202.49|9237.51|9201.51|9238.96|9202.96|9235.07|9199.07|61
1594343100000|2020-07-10 01:05:00|9237.75|9201.75|9234.68|9198.68|9237.82|9201.82|9234.68|9198.68|43
1594343400000|2020-07-10 01:10:00|9234.58|9198.58|9235.72|9199.72|9236.88|9200.88|9233.63|9197.63|40
1594343700000|2020-07-10 01:15:00|9235.41|9199.41|9237.5|9201.5|9237.88|9201.88|9234.2|9198.2|33
1594344000000|2020-07-10 01:20:00|9237.7|9201.7|9236.15|9200.15|9237.84|9201.84|9234.83|9198.83|84
1594344300000|2020-07-10 01:25:00|9236.11|9200.11|9241.48|9205.48|9241.86|9205.86|9233.58|9197.58|188
1594344600000|2020-07-10 01:30:00|9241.42|9205.42|9241.35|9205.35|9241.86|9205.86|9238.25|9202.25|92
1594344900000|2020-07-10 01:35:00|9241.34|9205.34|9242.52|9206.52|9243.88|9207.88|9240.4|9204.4|144
1594345200000|2020-07-10 01:40:00|9242.16|9206.16|9241.94|9205.94|9246.08|9210.08|9241.91|9205.91|135
1594345500000|2020-07-10 01:45:00|9242.55|9206.55|9242.17|9206.17|9242.55|9206.55|9240.61|9204.61|89
1594345800000|2020-07-10 01:50:00|9242.16|9206.16|9241.1|9205.1|9242.67|9206.67|9241.03|9205.03|45
1594346100000|2020-07-10 01:55:00|9240.8|9204.8|9240.24|9204.24|9240.8|9204.8|9238.63|9202.63|36
1594346400000|2020-07-10 02:00:00|9240.25|9204.25|9245|9209|9245.32|9209.32|9238.81|9202.81|81
1594346700000|2020-07-10 02:05:00|9245.01|9209.01|9237.18|9201.18|9245.58|9209.58|9236.85|9200.85|134
1594347000000|2020-07-10 02:10:00|9237.17|9201.17|9235.17|9199.17|9237.17|9201.17|9234.7|9198.7|73
1594347300000|2020-07-10 02:15:00|9235.58|9199.58|9235.37|9199.37|9237.15|9201.15|9233.26|9197.26|138
1594347600000|2020-07-10 02:20:00|9235.28|9199.28|9232.41|9196.41|9236.12|9200.12|9231.84|9195.84|68
1594347900000|2020-07-10 02:25:00|9232.4|9196.4|9230.15|9194.15|9232.4|9196.4|9228.05|9192.05|94
1594348200000|2020-07-10 02:30:00|9230.14|9194.14|9222.39|9186.39|9230.15|9194.15|9218.09|9182.09|150
1594348500000|2020-07-10 02:35:00|9222.88|9186.88|9220.85|9184.85|9225.21|9189.21|9219.63|9183.63|203
1594348800000|2020-07-10 02:40:00|9220.92|9184.92|9228.72|9192.72|9228.72|9192.72|9220.66|9184.66|76
1594349100000|2020-07-10 02:45:00|9228.73|9192.73|9233.92|9197.92|9233.92|9197.92|9227.38|9191.38|112
1594349400000|2020-07-10 02:50:00|9233.87|9197.87|9235.79|9199.79|9235.79|9199.79|9233.26|9197.26|83
1594349700000|2020-07-10 02:55:00|9236.25|9200.25|9235.69|9199.69|9237.59|9201.59|9233.56|9197.56|68
1594350000000|2020-07-10 03:00:00|9235.26|9199.26|9232.35|9196.35|9236.04|9200.04|9232.35|9196.35|35
1594350300000|2020-07-10 03:05:00|9233.22|9197.22|9234.12|9198.12|9235.72|9199.72|9232.97|9196.97|29
1594350600000|2020-07-10 03:10:00|9234.11|9198.11|9239.42|9203.42|9242.08|9206.08|9233.43|9197.43|121
1594350900000|2020-07-10 03:15:00|9240.01|9204.01|9243.46|9207.46|9243.59|9207.59|9239.43|9203.43|85
1594351200000|2020-07-10 03:20:00|9243.44|9207.44|9242.73|9206.73|9247.65|9211.65|9242.25|9206.25|167
1594351500000|2020-07-10 03:25:00|9242.57|9206.57|9242.54|9206.54|9243.35|9207.35|9242.2|9206.2|89
1594351800000|2020-07-10 03:30:00|9242.55|9206.55|9240.7|9204.7|9242.9|9206.9|9238.75|9202.75|36
1594352100000|2020-07-10 03:35:00|9240.5|9204.5|9238.88|9202.88|9240.61|9204.61|9238.35|9202.35|32
1594352400000|2020-07-10 03:40:00|9239.96|9203.96|9234.03|9198.03|9240.38|9204.38|9233.93|9197.93|82
1594352700000|2020-07-10 03:45:00|9231.78|9195.78|9230.2|9194.2|9234.26|9198.26|9230.2|9194.2|85
1594353000000|2020-07-10 03:50:00|9230.18|9194.18|9226.56|9190.56|9230.57|9194.57|9225.59|9189.59|74
1594353300000|2020-07-10 03:55:00|9226.01|9190.01|9234.94|9198.94|9234.94|9198.94|9226.01|9190.01|102
1594353600000|2020-07-10 04:00:00|9234.02|9198.02|9242.29|9206.29|9242.35|9206.35|9234.02|9198.02|96
1594353900000|2020-07-10 04:05:00|9242.28|9206.28|9239.08|9203.08|9242.59|9206.59|9237.38|9201.38|66
1594354200000|2020-07-10 04:10:00|9239.07|9203.07|9238.24|9202.24|9239.07|9203.07|9237.68|9201.68|57
1594354500000|2020-07-10 04:15:00|9238.05|9202.05|9238.05|9202.05|9238.05|9202.05|9238.05|9202.05|1
1594354800000|2020-07-10 04:20:00|9231.56|9195.56|9229.49|9193.49|9237.49|9201.49|9229.29|9193.29|76
1594355100000|2020-07-10 04:25:00|9228.65|9192.65|9226.61|9190.61|9229.49|9193.49|9226.61|9190.61|84
1594355400000|2020-07-10 04:30:00|9226.55|9190.55|9209.91|9173.91|9226.55|9190.55|9202.13|9166.13|137
1594355700000|2020-07-10 04:35:00|9209.74|9173.74|9162.22|9126.22|9211.12|9175.12|9143.29|9107.29|596
1594356000000|2020-07-10 04:40:00|9161.75|9125.75|9172.67|9136.67|9175.15|9139.15|9161.75|9125.75|220
1594356300000|2020-07-10 04:45:00|9172.2|9136.2|9172.66|9136.66|9173.93|9137.93|9163.92|9127.92|176
1594356600000|2020-07-10 04:50:00|9172.73|9136.73|9175.49|9139.49|9176.41|9140.41|9169.88|9133.88|101
1594356900000|2020-07-10 04:55:00|9175.68|9139.68|9158.92|9122.92|9178.36|9142.36|9155.8|9119.8|152
1594357200000|2020-07-10 05:00:00|9158.61|9122.61|9168.6|9132.6|9168.6|9132.6|9146.33|9110.33|280
1594357500000|2020-07-10 05:05:00|9168.94|9132.94|9174.37|9138.37|9175.16|9139.16|9167.82|9131.82|92
1594357800000|2020-07-10 05:10:00|9174.13|9138.13|9167.77|9131.77|9178.84|9142.84|9166.68|9130.68|131
1594358100000|2020-07-10 05:15:00|9167.57|9131.57|9172.21|9136.21|9172.21|9136.21|9167.14|9131.14|60
1594358400000|2020-07-10 05:20:00|9172.25|9136.25|9166.13|9130.13|9174.19|9138.19|9162.41|9126.41|154
1594358700000|2020-07-10 05:25:00|9166.55|9130.55|9164.84|9128.84|9167.98|9131.98|9162.88|9126.88|96
1594359000000|2020-07-10 05:30:00|9164.28|9128.28|9162.66|9126.66|9166.88|9130.88|9161.05|9125.05|132
1594359300000|2020-07-10 05:35:00|9162.41|9126.41|9157.59|9121.59|9165.37|9129.37|9157.26|9121.26|157
1594359600000|2020-07-10 05:40:00|9157.16|9121.16|9152.34|9116.34|9157.26|9121.26|9147.35|9111.35|204
1594359900000|2020-07-10 05:45:00|9152.27|9116.27|9161.7|9125.7|9161.78|9125.78|9151.58|9115.58|134
1594360200000|2020-07-10 05:50:00|9161.9|9125.9|9162.77|9126.77|9164.76|9128.76|9161.4|9125.4|61
1594360500000|2020-07-10 05:55:00|9162.74|9126.74|9165.8|9129.8|9166.32|9130.32|9158.94|9122.94|92
1594360800000|2020-07-10 06:00:00|9164.04|9128.04|9166.56|9130.56|9166.56|9130.56|9161.02|9125.02|79
1594361100000|2020-07-10 06:05:00|9166.4|9130.4|9171.93|9135.93|9171.96|9135.96|9166.4|9130.4|48
1594361400000|2020-07-10 06:10:00|9171.82|9135.82|9171.43|9135.43|9175.23|9139.23|9169.76|9133.76|37
1594361700000|2020-07-10 06:15:00|9171.09|9135.09|9172.49|9136.49|9176.11|9140.11|9170.06|9134.06|102
1594362000000|2020-07-10 06:20:00|9172.26|9136.26|9176.62|9140.62|9177.37|9141.37|9172.26|9136.26|114
1594362300000|2020-07-10 06:25:00|9176.59|9140.59|9180.73|9144.73|9181.19|9145.19|9176.2|9140.2|87
1594362600000|2020-07-10 06:30:00|9180.54|9144.54|9176.79|9140.79|9185.44|9149.44|9176.79|9140.79|140
1594362900000|2020-07-10 06:35:00|9176.88|9140.88|9175.73|9139.73|9177.95|9141.95|9174.63|9138.63|76
1594363200000|2020-07-10 06:40:00|9174.15|9138.15|9167.48|9131.48|9174.55|9138.55|9167.26|9131.26|79
1594363500000|2020-07-10 06:45:00|9167.28|9131.28|9168.38|9132.38|9169.88|9133.88|9167.28|9131.28|56
1594363800000|2020-07-10 06:50:00|9167.46|9131.46|9164.09|9128.09|9168.33|9132.33|9163.15|9127.15|60
1594364100000|2020-07-10 06:55:00|9164.08|9128.08|9158.26|9122.26|9165.06|9129.06|9158.26|9122.26|70
1594364400000|2020-07-10 07:00:00|9156.95|9120.95|9148.36|9112.36|9158.15|9122.15|9148.15|9112.15|99
1594364700000|2020-07-10 07:05:00|9148.37|9112.37|9149.03|9113.03|9149.16|9113.16|9147.7|9111.7|51
1594365000000|2020-07-10 07:10:00|9148.98|9112.98|9163.76|9127.76|9163.76|9127.76|9148.81|9112.81|84
1594365300000|2020-07-10 07:15:00|9164.65|9128.65|9163.92|9127.92|9164.65|9128.65|9162.81|9126.81|69
1594365600000|2020-07-10 07:20:00|9163.72|9127.72|9168.87|9132.87|9168.87|9132.87|9162.85|9126.85|103
1594365900000|2020-07-10 07:25:00|9168.9|9132.9|9173.3|9137.3|9174.07|9138.07|9166.88|9130.88|82
1594366200000|2020-07-10 07:30:00|9173.26|9137.26|9176.91|9140.91|9177.03|9141.03|9172.95|9136.95|59
1594366500000|2020-07-10 07:35:00|9174.38|9138.38|9173.94|9137.94|9176.95|9140.95|9172.07|9136.07|82
1594366800000|2020-07-10 07:40:00|9174.02|9138.02|9172.86|9136.86|9174.36|9138.36|9171.31|9135.31|53
1594367100000|2020-07-10 07:45:00|9172.83|9136.83|9170.35|9134.35|9172.83|9136.83|9170.35|9134.35|34
1594367400000|2020-07-10 07:50:00|9170.29|9134.29|9166.25|9130.25|9170.29|9134.29|9163.81|9127.81|78
1594367700000|2020-07-10 07:55:00|9165.94|9129.94|9166.21|9130.21|9166.24|9130.24|9163.24|9127.24|44
1594368000000|2020-07-10 08:00:00|9166.19|9130.19|9167.98|9131.98|9168.02|9132.02|9166.19|9130.19|60
1594368300000|2020-07-10 08:05:00|9168.01|9132.01|9175.51|9139.51|9177.21|9141.21|9167.98|9131.98|102
1594368600000|2020-07-10 08:10:00|9175.47|9139.47|9179.06|9143.06|9181.15|9145.15|9175.44|9139.44|75
1594368900000|2020-07-10 08:15:00|9179.01|9143.01|9186.49|9150.49|9188.22|9152.22|9178.88|9142.88|121
1594369200000|2020-07-10 08:20:00|9186.46|9150.46|9189.23|9153.23|9189.23|9153.23|9185.33|9149.33|48
1594369500000|2020-07-10 08:25:00|9189.14|9153.14|9191.92|9155.92|9197.29|9161.29|9189.14|9153.14|125
1594369800000|2020-07-10 08:30:00|9191.83|9155.83|9198.79|9162.79|9198.99|9162.99|9187.78|9151.78|110
1594370100000|2020-07-10 08:35:00|9198.84|9162.84|9203.88|9167.88|9209.32|9173.32|9197.95|9161.95|164
1594370400000|2020-07-10 08:40:00|9203.43|9167.43|9198.21|9162.21|9203.83|9167.83|9197.85|9161.85|101
1594370700000|2020-07-10 08:45:00|9198.25|9162.25|9194.44|9158.44|9203.42|9167.42|9194.24|9158.24|112
1594371000000|2020-07-10 08:50:00|9194.43|9158.43|9199.5|9163.5|9201.69|9165.69|9194.43|9158.43|174
1594371300000|2020-07-10 08:55:00|9200.1|9164.1|9189.87|9153.87|9200.1|9164.1|9189.73|9153.73|70
1594371600000|2020-07-10 09:00:00|9190.04|9154.04|9180.59|9144.59|9190.5|9154.5|9179.92|9143.92|91
1594371900000|2020-07-10 09:05:00|9180|9144|9187.55|9151.55|9191.71|9155.71|9180|9144|125
1594372200000|2020-07-10 09:10:00|9187.73|9151.73|9186.83|9150.83|9188.11|9152.11|9185.54|9149.54|156
1594372500000|2020-07-10 09:15:00|9186.79|9150.79|9186.37|9150.37|9186.92|9150.92|9185.54|9149.54|20
1594372800000|2020-07-10 09:20:00|9186.38|9150.38|9191.29|9155.29|9191.29|9155.29|9185.88|9149.88|38
1594373100000|2020-07-10 09:25:00|9190.29|9154.29|9193.32|9157.32|9193.63|9157.63|9190.25|9154.25|32
1594373400000|2020-07-10 09:30:00|9193.43|9157.43|9194.07|9158.07|9195.69|9159.69|9193.36|9157.36|52
1594373700000|2020-07-10 09:35:00|9195.03|9159.03|9189.97|9153.97|9195.03|9159.03|9189.97|9153.97|33
1594374000000|2020-07-10 09:40:00|9190.42|9154.42|9196.2|9160.2|9197.49|9161.49|9190.2|9154.2|37
1594374300000|2020-07-10 09:45:00|9196.21|9160.21|9199.85|9163.85|9201|9165|9196.21|9160.21|69
1594374600000|2020-07-10 09:50:00|9199.5|9163.5|9198.58|9162.58|9199.5|9163.5|9198.11|9162.11|34
1594374900000|2020-07-10 09:55:00|9199.17|9163.17|9199.89|9163.89|9202.91|9166.91|9198.83|9162.83|37
1594375200000|2020-07-10 10:00:00|9200.88|9164.88|9202.84|9166.84|9203.84|9167.84|9199.68|9163.68|131
1594375500000|2020-07-10 10:05:00|9202.82|9166.82|9196.56|9160.56|9204.57|9168.57|9196.32|9160.32|58
1594375800000|2020-07-10 10:10:00|9196.33|9160.33|9187.55|9151.55|9197.03|9161.03|9187.55|9151.55|61
1594376100000|2020-07-10 10:15:00|9187.59|9151.59|9190.1|9154.1|9190.11|9154.11|9185.74|9149.74|54
1594376400000|2020-07-10 10:20:00|9190.09|9154.09|9189.78|9153.78|9191.44|9155.44|9189.68|9153.68|105
1594376700000|2020-07-10 10:25:00|9189.71|9153.71|9189.05|9153.05|9189.85|9153.85|9188.72|9152.72|23
1594377000000|2020-07-10 10:30:00|9187.55|9151.55|9185.1|9149.1|9187.55|9151.55|9183.59|9147.59|49
1594377300000|2020-07-10 10:35:00|9185.46|9149.46|9189.45|9153.45|9189.45|9153.45|9185.11|9149.11|60
1594377600000|2020-07-10 10:40:00|9188.47|9152.47|9189.72|9153.72|9189.85|9153.85|9188.47|9152.47|23
1594377900000|2020-07-10 10:45:00|9189.79|9153.79|9197.96|9161.96|9198.82|9162.82|9189.58|9153.58|132
1594378200000|2020-07-10 10:50:00|9198|9162|9201.18|9165.18|9201.91|9165.91|9197.87|9161.87|77
1594378500000|2020-07-10 10:55:00|9201.22|9165.22|9201.8|9165.8|9202.23|9166.23|9199.25|9163.25|38
1594378800000|2020-07-10 11:00:00|9201.95|9165.95|9203.88|9167.88|9204.07|9168.07|9201.95|9165.95|39
1594379100000|2020-07-10 11:05:00|9203.9|9167.9|9204.05|9168.05|9205.22|9169.22|9203.38|9167.38|49
1594379400000|2020-07-10 11:10:00|9204.04|9168.04|9206.31|9170.31|9207.56|9171.56|9204.03|9168.03|46
1594379700000|2020-07-10 11:15:00|9205.91|9169.91|9206.5|9170.5|9209.42|9173.42|9205.91|9169.91|101
1594380000000|2020-07-10 11:20:00|9206.51|9170.51|9215.39|9179.39|9216.41|9180.41|9206.51|9170.51|92
1594380300000|2020-07-10 11:25:00|9215.88|9179.88|9207.99|9171.99|9218.43|9182.43|9206.45|9170.45|170
1594380600000|2020-07-10 11:30:00|9208.26|9172.26|9197.35|9161.35|9209.25|9173.25|9197.25|9161.25|137
1594380900000|2020-07-10 11:35:00|9196.9|9160.9|9195.77|9159.77|9197.65|9161.65|9194.13|9158.13|49
1594381200000|2020-07-10 11:40:00|9196.31|9160.31|9189.82|9153.82|9196.82|9160.82|9189.79|9153.79|30
1594381500000|2020-07-10 11:45:00|9189.74|9153.74|9185.56|9149.56|9190.05|9154.05|9184.13|9148.13|45
1594381800000|2020-07-10 11:50:00|9185.55|9149.55|9185.43|9149.43|9187.2|9151.2|9184.98|9148.98|56
1594382100000|2020-07-10 11:55:00|9185.49|9149.49|9181.7|9145.7|9185.49|9149.49|9181.46|9145.46|17
1594382400000|2020-07-10 12:00:00|9182.16|9146.16|9183.84|9147.84|9184.41|9148.41|9181.04|9145.04|148
1594382700000|2020-07-10 12:05:00|9183.96|9147.96|9191.03|9155.03|9193.18|9157.18|9183.96|9147.96|169
1594383000000|2020-07-10 12:10:00|9191.01|9155.01|9191.46|9155.46|9191.46|9155.46|9188.98|9152.98|62
1594383300000|2020-07-10 12:15:00|9191.47|9155.47|9195.49|9159.49|9195.57|9159.57|9191.47|9155.47|18
1594383600000|2020-07-10 12:20:00|9195.95|9159.95|9193.16|9157.16|9196.74|9160.74|9193.16|9157.16|88
1594383900000|2020-07-10 12:25:00|9192.87|9156.87|9182|9146|9192.96|9156.96|9179.81|9143.81|89
1594384200000|2020-07-10 12:30:00|9182.08|9146.08|9184.59|9148.59|9186.55|9150.55|9181.22|9145.22|107
1594384500000|2020-07-10 12:35:00|9184.58|9148.58|9192.14|9156.14|9192.14|9156.14|9181.82|9145.82|137
1594384800000|2020-07-10 12:40:00|9192.06|9156.06|9201.5|9165.5|9201.5|9165.5|9191.98|9155.98|81
1594385100000|2020-07-10 12:45:00|9201.44|9165.44|9203|9167|9203|9167|9201.25|9165.25|101
1594385400000|2020-07-10 12:50:00|9202.75|9166.75|9203.48|9167.48|9206.48|9170.48|9202.75|9166.75|78
1594385700000|2020-07-10 12:55:00|9203.56|9167.56|9200.66|9164.66|9203.56|9167.56|9197.29|9161.29|58
1594386000000|2020-07-10 13:00:00|9200.75|9164.75|9212.16|9176.16|9214.82|9178.82|9200.75|9164.75|120
1594386300000|2020-07-10 13:05:00|9212.48|9176.48|9209.64|9173.64|9212.6|9176.6|9208.75|9172.75|31
1594386600000|2020-07-10 13:10:00|9209.75|9173.75|9212.52|9176.52|9213.55|9177.55|9209.64|9173.64|29
1594386900000|2020-07-10 13:15:00|9212.64|9176.64|9209.88|9173.88|9212.93|9176.93|9207.63|9171.63|25
1594387200000|2020-07-10 13:20:00|9210.3|9174.3|9215.54|9179.54|9217.73|9181.73|9206.65|9170.65|84
1594387500000|2020-07-10 13:25:00|9213.89|9177.89|9206.09|9170.09|9213.89|9177.89|9205.38|9169.38|53
1594387800000|2020-07-10 13:30:00|9205.79|9169.79|9201.57|9165.57|9206.11|9170.11|9201.1|9165.1|95
1594388100000|2020-07-10 13:35:00|9201.52|9165.52|9186.56|9150.56|9202.31|9166.31|9183.59|9147.59|192
1594388400000|2020-07-10 13:40:00|9186.57|9150.57|9204.23|9168.23|9204.66|9168.66|9185.87|9149.87|194
1594388700000|2020-07-10 13:45:00|9204.21|9168.21|9193.11|9157.11|9204.57|9168.57|9193.11|9157.11|94
1594389000000|2020-07-10 13:50:00|9192.3|9156.3|9190.32|9154.32|9193.9|9157.9|9190.32|9154.32|84
1594389300000|2020-07-10 13:55:00|9190.29|9154.29|9194.38|9158.38|9194.82|9158.82|9189.62|9153.62|161
1594389600000|2020-07-10 14:00:00|9194.45|9158.45|9183.27|9147.27|9195.12|9159.12|9183.27|9147.27|168
1594389900000|2020-07-10 14:05:00|9183.4|9147.4|9185.48|9149.48|9186.1|9150.1|9182.75|9146.75|72
1594390200000|2020-07-10 14:10:00|9185.45|9149.45|9188.03|9152.03|9188.44|9152.44|9185.45|9149.45|62
1594390500000|2020-07-10 14:15:00|9188.04|9152.04|9190.88|9154.88|9191.55|9155.55|9187.13|9151.13|45
1594390800000|2020-07-10 14:20:00|9190.75|9154.75|9193.26|9157.26|9193.68|9157.68|9188.66|9152.66|175
1594391100000|2020-07-10 14:25:00|9194.2|9158.2|9197.73|9161.73|9197.95|9161.95|9193.35|9157.35|159
1594391400000|2020-07-10 14:30:00|9198.73|9162.73|9198.05|9162.05|9201.36|9165.36|9195.85|9159.85|183
1594391700000|2020-07-10 14:35:00|9198|9162|9200.5|9164.5|9201.82|9165.82|9198|9162|80
1594392000000|2020-07-10 14:40:00|9200.98|9164.98|9205.06|9169.06|9206.41|9170.41|9200.04|9164.04|117
1594392300000|2020-07-10 14:45:00|9205.13|9169.13|9208.94|9172.94|9210.04|9174.04|9205.06|9169.06|176
1594392600000|2020-07-10 14:50:00|9208.93|9172.93|9208.95|9172.95|9210.36|9174.36|9207.88|9171.88|100
1594392900000|2020-07-10 14:55:00|9208.61|9172.61|9208.61|9172.61|9208.61|9172.61|9208.29|9172.29|7
1594393200000|2020-07-10 15:00:00|9205.99|9169.99|9207.92|9171.92|9208.95|9172.95|9205.12|9169.12|41
1594393500000|2020-07-10 15:05:00|9208|9172|9205.39|9169.39|9208.95|9172.95|9204.75|9168.75|26
1594393800000|2020-07-10 15:10:00|9205.4|9169.4|9211.07|9175.07|9211.93|9175.93|9205.4|9169.4|134
1594394100000|2020-07-10 15:15:00|9212.15|9176.15|9236.26|9200.26|9242.94|9206.94|9212.09|9176.09|358
1594394400000|2020-07-10 15:20:00|9236.25|9200.25|9241.14|9205.14|9241.43|9205.43|9227.49|9191.49|218
1594394700000|2020-07-10 15:25:00|9241.13|9205.13|9247.18|9211.18|9248.3|9212.3|9236.49|9200.49|175
1594395000000|2020-07-10 15:30:00|9246.88|9210.88|9242.83|9206.83|9253.29|9217.29|9241.45|9205.45|152
1594395300000|2020-07-10 15:35:00|9242.8|9206.8|9241.75|9205.75|9242.95|9206.95|9240.98|9204.98|84
1594395600000|2020-07-10 15:40:00|9242.19|9206.19|9254.42|9218.42|9254.6|9218.6|9241.25|9205.25|131
1594395900000|2020-07-10 15:45:00|9254.45|9218.45|9255.89|9219.89|9256.45|9220.45|9254.29|9218.29|135
1594396200000|2020-07-10 15:50:00|9256|9220|9254.75|9218.75|9256.72|9220.72|9254.63|9218.63|61
1594396500000|2020-07-10 15:55:00|9254.7|9218.7|9259.29|9223.29|9261.36|9225.36|9252.43|9216.43|274
1594396800000|2020-07-10 16:00:00|9259.3|9223.3|9242.81|9206.81|9262.79|9226.79|9242.77|9206.77|205
1594397100000|2020-07-10 16:05:00|9242.8|9206.8|9246.94|9210.94|9247.24|9211.24|9242.8|9206.8|124
1594397400000|2020-07-10 16:10:00|9247.25|9211.25|9246.49|9210.49|9248.09|9212.09|9245.63|9209.63|156
1594397700000|2020-07-10 16:15:00|9246.48|9210.48|9231.26|9195.26|9246.68|9210.68|9231.26|9195.26|299
1594398000000|2020-07-10 16:20:00|9231.39|9195.39|9232.7|9196.7|9232.7|9196.7|9230.93|9194.93|57
1594398300000|2020-07-10 16:25:00|9232.47|9196.47|9234.17|9198.17|9235.7|9199.7|9228.97|9192.97|123
1594398600000|2020-07-10 16:30:00|9234.16|9198.16|9236.84|9200.84|9237.3|9201.3|9230|9194|146
1594398900000|2020-07-10 16:35:00|9237.36|9201.36|9237.39|9201.39|9238.52|9202.52|9236.1|9200.1|44
1594399200000|2020-07-10 16:40:00|9237.38|9201.38|9239.71|9203.71|9242|9206|9231.23|9195.23|240
1594399500000|2020-07-10 16:45:00|9239.99|9203.99|9243.3|9207.3|9244.21|9208.21|9239.74|9203.74|166
1594399800000|2020-07-10 16:50:00|9243.31|9207.31|9242.4|9206.4|9245.88|9209.88|9241.52|9205.52|41
1594400100000|2020-07-10 16:55:00|9242.25|9206.25|9241.38|9205.38|9242.25|9206.25|9239.6|9203.6|55
1594400400000|2020-07-10 17:00:00|9241.17|9205.17|9233.16|9197.16|9241.26|9205.26|9232.13|9196.13|186
1594400700000|2020-07-10 17:05:00|9233.15|9197.15|9228.26|9192.26|9233.15|9197.15|9226.79|9190.79|182
1594401000000|2020-07-10 17:10:00|9228.81|9192.81|9228.1|9192.1|9229.65|9193.65|9227.8|9191.8|135
1594401300000|2020-07-10 17:15:00|9228.59|9192.59|9231.95|9195.95|9233.32|9197.32|9228.59|9192.59|135
1594401600000|2020-07-10 17:20:00|9233.04|9197.04|9229.2|9193.2|9233.04|9197.04|9227.03|9191.03|126
1594401900000|2020-07-10 17:25:00|9229.44|9193.44|9225.17|9189.17|9229.71|9193.71|9225.17|9189.17|99
1594402200000|2020-07-10 17:30:00|9225.82|9189.82|9226.85|9190.85|9227.95|9191.95|9223.77|9187.77|76
1594402500000|2020-07-10 17:35:00|9226.8|9190.8|9229.92|9193.92|9230.57|9194.57|9226.8|9190.8|55
1594402800000|2020-07-10 17:40:00|9230.02|9194.02|9235.19|9199.19|9235.53|9199.53|9230.02|9194.02|58
1594403100000|2020-07-10 17:45:00|9235.2|9199.2|9240.69|9204.69|9241.64|9205.64|9234.02|9198.02|149
1594403400000|2020-07-10 17:50:00|9240.71|9204.71|9242.57|9206.57|9243.11|9207.11|9239.89|9203.89|50
1594403700000|2020-07-10 17:55:00|9242.56|9206.56|9240.98|9204.98|9242.56|9206.56|9240.56|9204.56|36
1594404000000|2020-07-10 18:00:00|9240.01|9204.01|9238.86|9202.86|9240.83|9204.83|9238.18|9202.18|44
1594404300000|2020-07-10 18:05:00|9238.47|9202.47|9238.54|9202.54|9238.58|9202.58|9236.02|9200.02|50
1594404600000|2020-07-10 18:10:00|9238.53|9202.53|9239.21|9203.21|9239.21|9203.21|9238.19|9202.19|42
1594404900000|2020-07-10 18:15:00|9240.25|9204.25|9239.7|9203.7|9241.23|9205.23|9238.25|9202.25|45
1594405200000|2020-07-10 18:20:00|9239.61|9203.61|9235.16|9199.16|9239.7|9203.7|9235.16|9199.16|68
1594405500000|2020-07-10 18:25:00|9236.31|9200.31|9235.98|9199.98|9237.79|9201.79|9234.15|9198.15|43
1594405800000|2020-07-10 18:30:00|9235.93|9199.93|9233.23|9197.23|9235.93|9199.93|9231.77|9195.77|137
1594406100000|2020-07-10 18:35:00|9233.22|9197.22|9231.61|9195.61|9233.22|9197.22|9229.77|9193.77|73
1594406400000|2020-07-10 18:40:00|9231.62|9195.62|9230.99|9194.99|9233.04|9197.04|9230.63|9194.63|69
1594406700000|2020-07-10 18:45:00|9230.98|9194.98|9227.25|9191.25|9232.6|9196.6|9227.25|9191.25|13
1594407000000|2020-07-10 18:50:00|9228.83|9192.83|9233.91|9197.91|9234.17|9198.17|9227.25|9191.25|52
1594407300000|2020-07-10 18:55:00|9234.03|9198.03|9235.46|9199.46|9235.47|9199.47|9233.63|9197.63|24
1594407600000|2020-07-10 19:00:00|9235.79|9199.79|9234.53|9198.53|9236.06|9200.06|9234.28|9198.28|37
1594407900000|2020-07-10 19:05:00|9235.89|9199.89|9234.97|9198.97|9235.9|9199.9|9234.83|9198.83|40
1594408200000|2020-07-10 19:10:00|9236.1|9200.1|9238.29|9202.29|9238.98|9202.98|9236.1|9200.1|131
1594408500000|2020-07-10 19:15:00|9238.33|9202.33|9240.28|9204.28|9241.16|9205.16|9238.33|9202.33|238
1594408800000|2020-07-10 19:20:00|9240.16|9204.16|9245.53|9209.53|9247.82|9211.82|9238.99|9202.99|267
1594409100000|2020-07-10 19:25:00|9245.54|9209.54|9251.55|9215.55|9252.53|9216.53|9245.54|9209.54|226
1594409400000|2020-07-10 19:30:00|9251.75|9215.75|9252.57|9216.57|9252.94|9216.94|9250.53|9214.53|105
1594409700000|2020-07-10 19:35:00|9252.52|9216.52|9252.66|9216.66|9253|9217|9250.89|9214.89|52
1594410000000|2020-07-10 19:40:00|9252.77|9216.77|9259.47|9223.47|9259.47|9223.47|9252.55|9216.55|140
1594410300000|2020-07-10 19:45:00|9258.63|9222.63|9255.56|9219.56|9259.97|9223.97|9252.63|9216.63|151
1594410600000|2020-07-10 19:50:00|9255.48|9219.48|9256.73|9220.73|9257.64|9221.64|9253.81|9217.81|121
1594410900000|2020-07-10 19:55:00|9256.79|9220.79|9250.64|9214.64|9257.98|9221.98|9249.53|9213.53|61
1594411200000|2020-07-10 20:00:00|9250.84|9214.84|9257.85|9221.85|9257.94|9221.94|9250.84|9214.84|106
1594411500000|2020-07-10 20:05:00|9257.15|9221.15|9257.15|9221.15|9260.01|9224.01|9257.02|9221.02|132
1594411800000|2020-07-10 20:10:00|9258.99|9222.99|9262.05|9226.05|9262.07|9226.07|9257.68|9221.68|205
1594412100000|2020-07-10 20:15:00|9262.06|9226.06|9262.19|9226.19|9265.77|9229.77|9260.8|9224.8|128
1594412400000|2020-07-10 20:20:00|9262.2|9226.2|9264.35|9228.35|9266.24|9230.24|9262.05|9226.05|79
1594412700000|2020-07-10 20:25:00|9264.34|9228.34|9264.79|9228.79|9265.61|9229.61|9262.24|9226.24|103
1594413000000|2020-07-10 20:30:00|9264.68|9228.68|9270.43|9234.43|9270.67|9234.67|9264.58|9228.58|198
1594413300000|2020-07-10 20:35:00|9270.24|9234.24|9270.32|9234.32|9271.01|9235.01|9268.05|9232.05|79
1594413600000|2020-07-10 20:40:00|9270.57|9234.57|9257.94|9221.94|9271.28|9235.28|9257.94|9221.94|113
1594413900000|2020-07-10 20:45:00|9257.93|9221.93|9257.56|9221.56|9258.66|9222.66|9253.13|9217.13|144
1594414200000|2020-07-10 20:50:00|9257.6|9221.6|9257.23|9221.23|9258.84|9222.84|9254.12|9218.12|217
1594414500000|2020-07-10 20:55:00|9257.22|9221.22|9255.79|9219.79|9257.23|9221.23|9252.27|9216.27|84
1594450800000|2020-07-11 07:00:00|9281.49|9245.49|9283.73|9247.73|9284.42|9248.42|9281.49|9245.49|53
1594451100000|2020-07-11 07:05:00|9283.07|9247.07|9283.56|9247.56|9285.06|9249.06|9280.6|9244.6|207
1594451400000|2020-07-11 07:10:00|9283.59|9247.59|9289.57|9253.57|9289.92|9253.92|9283.54|9247.54|258
1594451700000|2020-07-11 07:15:00|9289.58|9253.58|9291.33|9255.33|9291.53|9255.53|9288.03|9252.03|168
1594452000000|2020-07-11 07:20:00|9291.34|9255.34|9298.26|9262.26|9299.2|9263.2|9289.07|9253.07|174
1594452300000|2020-07-11 07:25:00|9298.49|9262.49|9300.53|9264.53|9300.53|9264.53|9296.3|9260.3|104
1594452600000|2020-07-11 07:30:00|9299.66|9263.66|9294.1|9258.1|9300.56|9264.56|9293.87|9257.87|103
1594452900000|2020-07-11 07:35:00|9294.09|9258.09|9290.95|9254.95|9294.14|9258.14|9288.37|9252.37|79
1594453200000|2020-07-11 07:40:00|9290.51|9254.51|9291.03|9255.03|9291.45|9255.45|9287.76|9251.76|33
1594453500000|2020-07-11 07:45:00|9291.04|9255.04|9293.67|9257.67|9293.67|9257.67|9287.51|9251.51|37
1594453800000|2020-07-11 07:50:00|9293.82|9257.82|9291.59|9255.59|9295.18|9259.18|9290.03|9254.03|66
1594454100000|2020-07-11 07:55:00|9291.53|9255.53|9292.03|9256.03|9292.31|9256.31|9288.6|9252.6|83
1594454400000|2020-07-11 08:00:00|9292|9256|9287.99|9251.99|9292|9256|9286.85|9250.85|417
1594454700000|2020-07-11 08:05:00|9288.2|9252.2|9287.91|9251.91|9288.33|9252.33|9285.74|9249.74|83
1594455000000|2020-07-11 08:10:00|9287.88|9251.88|9287.74|9251.74|9288.3|9252.3|9285.47|9249.47|47
1594455300000|2020-07-11 08:15:00|9287.73|9251.73|9288.04|9252.04|9288.6|9252.6|9285.13|9249.13|89
1594455600000|2020-07-11 08:20:00|9283.86|9247.86|9286.24|9250.24|9289.76|9253.76|9282.57|9246.57|60
1594455900000|2020-07-11 08:25:00|9286.17|9250.17|9287.92|9251.92|9289.4|9253.4|9281.64|9245.64|40
1594456200000|2020-07-11 08:30:00|9287.91|9251.91|9285.15|9249.15|9287.91|9251.91|9281.66|9245.66|72
1594456500000|2020-07-11 08:35:00|9285.12|9249.12|9284.54|9248.54|9285.75|9249.75|9281.77|9245.77|231
1594456800000|2020-07-11 08:40:00|9284.53|9248.53|9287.22|9251.22|9290.02|9254.02|9282.03|9246.03|100
1594457100000|2020-07-11 08:45:00|9287.24|9251.24|9286.01|9250.01|9287.52|9251.52|9284.94|9248.94|185
1594457400000|2020-07-11 08:50:00|9285.97|9249.97|9286.5|9250.5|9286.83|9250.83|9283.33|9247.33|233
1594457700000|2020-07-11 08:55:00|9286.49|9250.49|9282.94|9246.94|9286.49|9250.49|9281.07|9245.07|58
1594458000000|2020-07-11 09:00:00|9282.9|9246.9|9281.91|9245.91|9284.41|9248.41|9280.74|9244.74|45
1594458300000|2020-07-11 09:05:00|9281.93|9245.93|9278.98|9242.98|9282.49|9246.49|9275.99|9239.99|100
1594458600000|2020-07-11 09:10:00|9278.94|9242.94|9232.1|9196.1|9278.98|9242.98|9223.77|9187.77|622
1594458900000|2020-07-11 09:15:00|9231.99|9195.99|9233.02|9197.02|9237.14|9201.14|9231.12|9195.12|393
1594459200000|2020-07-11 09:20:00|9233.01|9197.01|9215.08|9179.08|9234.79|9198.79|9214.64|9178.64|520
1594459500000|2020-07-11 09:25:00|9213.93|9177.93|9218.59|9182.59|9222.01|9186.01|9205.92|9169.92|758
1594459800000|2020-07-11 09:30:00|9218.58|9182.58|9221.53|9185.53|9222.25|9186.25|9205.46|9169.46|383
1594460100000|2020-07-11 09:35:00|9221.52|9185.52|9222.42|9186.42|9223.25|9187.25|9214.45|9178.45|434
1594460400000|2020-07-11 09:40:00|9222.43|9186.43|9225.64|9189.64|9226.88|9190.88|9219.11|9183.11|198
1594460700000|2020-07-11 09:45:00|9225.65|9189.65|9239.52|9203.52|9240.6|9204.6|9223.72|9187.72|346
1594461000000|2020-07-11 09:50:00|9239.51|9203.51|9232.59|9196.59|9239.51|9203.51|9231.23|9195.23|220
1594461300000|2020-07-11 09:55:00|9233.93|9197.93|9229.51|9193.51|9234.35|9198.35|9229.01|9193.01|91
1594461600000|2020-07-11 10:00:00|9229.19|9193.19|9246.04|9210.04|9252.72|9216.72|9222.69|9186.69|378
1594461900000|2020-07-11 10:05:00|9246.05|9210.05|9243.41|9207.41|9246.22|9210.22|9241.51|9205.51|377
1594462200000|2020-07-11 10:10:00|9243.43|9207.43|9240.95|9204.95|9244.29|9208.29|9237.59|9201.59|132
1594462500000|2020-07-11 10:15:00|9240.97|9204.97|9242.11|9206.11|9242.11|9206.11|9232.21|9196.21|145
1594462800000|2020-07-11 10:20:00|9242.1|9206.1|9238.71|9202.71|9244.85|9208.85|9236.32|9200.32|302
1594463100000|2020-07-11 10:25:00|9238.7|9202.7|9236.57|9200.57|9239.24|9203.24|9233.09|9197.09|137
1594463400000|2020-07-11 10:30:00|9236.56|9200.56|9245.89|9209.89|9250.13|9214.13|9236.45|9200.45|516
1594463700000|2020-07-11 10:35:00|9245.88|9209.88|9241.16|9205.16|9246.38|9210.38|9238.06|9202.06|167
1594464000000|2020-07-11 10:40:00|9241.54|9205.54|9241.15|9205.15|9243.69|9207.69|9238.65|9202.65|63
1594464300000|2020-07-11 10:45:00|9241.14|9205.14|9236.37|9200.37|9241.59|9205.59|9233.93|9197.93|63
1594464600000|2020-07-11 10:50:00|9236.18|9200.18|9234.58|9198.58|9237.66|9201.66|9231.48|9195.48|191
1594464900000|2020-07-11 10:55:00|9234.57|9198.57|9232.98|9196.98|9235.05|9199.05|9232.18|9196.18|163
1594465200000|2020-07-11 11:00:00|9233.43|9197.43|9227.55|9191.55|9233.43|9197.43|9225.3|9189.3|172
1594465500000|2020-07-11 11:05:00|9227.54|9191.54|9229.9|9193.9|9230.01|9194.01|9225.15|9189.15|229
1594465800000|2020-07-11 11:10:00|9229.91|9193.91|9236.66|9200.66|9238.75|9202.75|9227.27|9191.27|315
1594466100000|2020-07-11 11:15:00|9236.67|9200.67|9242.26|9206.26|9242.34|9206.34|9233.98|9197.98|380
1594466400000|2020-07-11 11:20:00|9242.28|9206.28|9240.74|9204.74|9244.05|9208.05|9239.6|9203.6|367
1594466700000|2020-07-11 11:25:00|9240.72|9204.72|9240.03|9204.03|9240.96|9204.96|9237.42|9201.42|80
1594467000000|2020-07-11 11:30:00|9240.02|9204.02|9234.56|9198.56|9241.06|9205.06|9233.2|9197.2|139
1594467300000|2020-07-11 11:35:00|9234.54|9198.54|9237.54|9201.54|9237.54|9201.54|9231.18|9195.18|121
1594467600000|2020-07-11 11:40:00|9237.55|9201.55|9229.57|9193.57|9237.56|9201.56|9227.86|9191.86|214
1594467900000|2020-07-11 11:45:00|9229.4|9193.4|9228.48|9192.48|9229.4|9193.4|9225.29|9189.29|190
1594468200000|2020-07-11 11:50:00|9228.51|9192.51|9229.27|9193.27|9230.16|9194.16|9225.94|9189.94|148
1594468500000|2020-07-11 11:55:00|9229.23|9193.23|9224.72|9188.72|9229.49|9193.49|9222.85|9186.85|211
1594468800000|2020-07-11 12:00:00|9225.1|9189.1|9238.89|9202.89|9239.99|9203.99|9219.35|9183.35|276
1594469100000|2020-07-11 12:05:00|9238.9|9202.9|9240.88|9204.88|9241.82|9205.82|9237.48|9201.48|225
1594469400000|2020-07-11 12:10:00|9240.87|9204.87|9238.88|9202.88|9242.8|9206.8|9236.18|9200.18|166
1594469700000|2020-07-11 12:15:00|9238.85|9202.85|9244.23|9208.23|9244.28|9208.28|9236.33|9200.33|611
1594470000000|2020-07-11 12:20:00|9244.24|9208.24|9241.74|9205.74|9244.28|9208.28|9238.75|9202.75|557
1594470300000|2020-07-11 12:25:00|9241.48|9205.48|9242.73|9206.73|9242.73|9206.73|9239.4|9203.4|156
1594470600000|2020-07-11 12:30:00|9242.72|9206.72|9240.88|9204.88|9242.91|9206.91|9238.71|9202.71|81
1594470900000|2020-07-11 12:35:00|9240.87|9204.87|9238.69|9202.69|9242.48|9206.48|9235.78|9199.78|123
1594471200000|2020-07-11 12:40:00|9238.43|9202.43|9237.81|9201.81|9238.82|9202.82|9235.87|9199.87|125
1594471500000|2020-07-11 12:45:00|9236.8|9200.8|9232.46|9196.46|9238.79|9202.79|9232.14|9196.14|154
1594471800000|2020-07-11 12:50:00|9232.45|9196.45|9233.56|9197.56|9233.59|9197.59|9229.17|9193.17|61
1594472100000|2020-07-11 12:55:00|9230.27|9194.27|9231.34|9195.34|9234.31|9198.31|9227.06|9191.06|66
1594472400000|2020-07-11 13:00:00|9230.59|9194.59|9227.23|9191.23|9231.76|9195.76|9225.19|9189.19|248
1594472700000|2020-07-11 13:05:00|9227.21|9191.21|9225.85|9189.85|9227.21|9191.21|9221.29|9185.29|152
1594473000000|2020-07-11 13:10:00|9225.89|9189.89|9228.41|9192.41|9228.41|9192.41|9224.02|9188.02|102
1594473300000|2020-07-11 13:15:00|9228.42|9192.42|9222.9|9186.9|9228.58|9192.58|9222.73|9186.73|247
1594473600000|2020-07-11 13:20:00|9222.91|9186.91|9230.86|9194.86|9230.99|9194.99|9222.11|9186.11|211
1594473900000|2020-07-11 13:25:00|9230.95|9194.95|9239.03|9203.03|9239.05|9203.05|9228.45|9192.45|132
1594474200000|2020-07-11 13:30:00|9238.76|9202.76|9238.09|9202.09|9238.77|9202.77|9234.94|9198.94|97
1594474500000|2020-07-11 13:35:00|9238.1|9202.1|9240.03|9204.03|9240.6|9204.6|9237.68|9201.68|108
1594474800000|2020-07-11 13:40:00|9240.02|9204.02|9239.13|9203.13|9240.48|9204.48|9236.44|9200.44|252
1594475100000|2020-07-11 13:45:00|9239.14|9203.14|9241.4|9205.4|9241.4|9205.4|9238.74|9202.74|128
1594475400000|2020-07-11 13:50:00|9241.37|9205.37|9247.97|9211.97|9248.3|9212.3|9240.04|9204.04|101
1594475700000|2020-07-11 13:55:00|9247.88|9211.88|9248.05|9212.05|9248.39|9212.39|9243.97|9207.97|46
1594476000000|2020-07-11 14:00:00|9247.65|9211.65|9241.17|9205.17|9247.65|9211.65|9240.57|9204.57|160
1594476300000|2020-07-11 14:05:00|9240.95|9204.95|9233.76|9197.76|9241.92|9205.92|9233.76|9197.76|198
1594476600000|2020-07-11 14:10:00|9233.77|9197.77|9231.99|9195.99|9234.49|9198.49|9229.72|9193.72|120
1594476900000|2020-07-11 14:15:00|9232.01|9196.01|9232.14|9196.14|9234.9|9198.9|9230.36|9194.36|359
1594477200000|2020-07-11 14:20:00|9232.24|9196.24|9232.19|9196.19|9232.38|9196.38|9227.73|9191.73|244
1594477500000|2020-07-11 14:25:00|9232.42|9196.42|9237.74|9201.74|9237.9|9201.9|9232.42|9196.42|193
1594477800000|2020-07-11 14:30:00|9237.76|9201.76|9239.62|9203.62|9239.96|9203.96|9235.6|9199.6|206
1594478100000|2020-07-11 14:35:00|9239.6|9203.6|9243.59|9207.59|9243.86|9207.86|9238.08|9202.08|458
1594478400000|2020-07-11 14:40:00|9242.96|9206.96|9244.67|9208.67|9244.85|9208.85|9242.53|9206.53|259
1594478700000|2020-07-11 14:45:00|9244.7|9208.7|9250.29|9214.29|9251.83|9215.83|9244.26|9208.26|237
1594479000000|2020-07-11 14:50:00|9251.83|9215.83|9248.57|9212.57|9252.68|9216.68|9245.71|9209.71|158
1594479300000|2020-07-11 14:55:00|9248.56|9212.56|9251.88|9215.88|9252.22|9216.22|9245.9|9209.9|157
1594479600000|2020-07-11 15:00:00|9251.89|9215.89|9249.35|9213.35|9252.28|9216.28|9248.52|9212.52|140
1594479900000|2020-07-11 15:05:00|9249.34|9213.34|9248.03|9212.03|9250.45|9214.45|9247.44|9211.44|58
1594480200000|2020-07-11 15:10:00|9248.02|9212.02|9248.44|9212.44|9248.55|9212.55|9246.18|9210.18|63
1594480500000|2020-07-11 15:15:00|9248.74|9212.74|9251.07|9215.07|9251.24|9215.24|9246.12|9210.12|185
1594480800000|2020-07-11 15:20:00|9251.02|9215.02|9251.05|9215.05|9251.61|9215.61|9248.21|9212.21|405
1594481100000|2020-07-11 15:25:00|9250.84|9214.84|9253.34|9217.34|9253.34|9217.34|9249.3|9213.3|79
1594481400000|2020-07-11 15:30:00|9253.31|9217.31|9247.96|9211.96|9253.46|9217.46|9247.91|9211.91|280
1594481700000|2020-07-11 15:35:00|9247.97|9211.97|9247.55|9211.55|9248.04|9212.04|9244.69|9208.69|180
1594482000000|2020-07-11 15:40:00|9247.48|9211.48|9248.61|9212.61|9248.66|9212.66|9245.06|9209.06|437
1594482300000|2020-07-11 15:45:00|9248.64|9212.64|9248.85|9212.85|9249.93|9213.93|9246.68|9210.68|340
1594482600000|2020-07-11 15:50:00|9248.84|9212.84|9248.84|9212.84|9249.14|9213.14|9245.98|9209.98|250
1594482900000|2020-07-11 15:55:00|9248.82|9212.82|9248.78|9212.78|9248.96|9212.96|9246.13|9210.13|651
1594483200000|2020-07-11 16:00:00|9248.77|9212.77|9250.96|9214.96|9251.32|9215.32|9243.76|9207.76|300
1594483500000|2020-07-11 16:05:00|9251.34|9215.34|9266.25|9230.25|9266.65|9230.65|9250.96|9214.96|397
1594483800000|2020-07-11 16:10:00|9266.26|9230.26|9264.36|9228.36|9270.56|9234.56|9262.11|9226.11|476
1594484100000|2020-07-11 16:15:00|9264.37|9228.37|9261.39|9225.39|9264.49|9228.49|9256.34|9220.34|362
1594484400000|2020-07-11 16:20:00|9261.42|9225.42|9262.74|9226.74|9265.37|9229.37|9261.33|9225.33|431
1594484700000|2020-07-11 16:25:00|9262.71|9226.71|9262.55|9226.55|9263.78|9227.78|9260.06|9224.06|434
1594485000000|2020-07-11 16:30:00|9262.92|9226.92|9238.37|9202.37|9263.92|9227.92|9236.23|9200.23|674
1594485300000|2020-07-11 16:35:00|9238.35|9202.35|9237.76|9201.76|9241.29|9205.29|9237.56|9201.56|364
1594485600000|2020-07-11 16:40:00|9237.6|9201.6|9237.55|9201.55|9239.25|9203.25|9234.16|9198.16|423
1594485900000|2020-07-11 16:45:00|9237.54|9201.54|9235.08|9199.08|9237.55|9201.55|9232.27|9196.27|296
1594486200000|2020-07-11 16:50:00|9234.99|9198.99|9234.9|9198.9|9235.62|9199.62|9231.94|9195.94|331
1594486500000|2020-07-11 16:55:00|9234.89|9198.89|9236.65|9200.65|9237.25|9201.25|9232.79|9196.79|398
1594486800000|2020-07-11 17:00:00|9236.67|9200.67|9240.45|9204.45|9240.94|9204.94|9233.64|9197.64|175
1594487100000|2020-07-11 17:05:00|9240.47|9204.47|9239.77|9203.77|9241.36|9205.36|9238.06|9202.06|359
1594487400000|2020-07-11 17:10:00|9239.74|9203.74|9237.23|9201.23|9240.93|9204.93|9234.33|9198.33|232
1594487700000|2020-07-11 17:15:00|9237.22|9201.22|9234.07|9198.07|9237.41|9201.41|9234.07|9198.07|160
1594488000000|2020-07-11 17:20:00|9234.06|9198.06|9230.43|9194.43|9234.07|9198.07|9227.2|9191.2|279
1594488300000|2020-07-11 17:25:00|9230.23|9194.23|9239.59|9203.59|9239.91|9203.91|9230.19|9194.19|295
1594488600000|2020-07-11 17:30:00|9239.55|9203.55|9237.51|9201.51|9239.55|9203.55|9235.94|9199.94|285
1594488900000|2020-07-11 17:35:00|9237.47|9201.47|9240.32|9204.32|9240.43|9204.43|9231.3|9195.3|266
1594489200000|2020-07-11 17:40:00|9240.33|9204.33|9241.19|9205.19|9241.46|9205.46|9239.41|9203.41|77
1594489500000|2020-07-11 17:45:00|9241.18|9205.18|9243.15|9207.15|9243.76|9207.76|9239.18|9203.18|119
1594489800000|2020-07-11 17:50:00|9243.18|9207.18|9236.8|9200.8|9244.17|9208.17|9235.73|9199.73|241
1594490100000|2020-07-11 17:55:00|9236.79|9200.79|9240.23|9204.23|9240.43|9204.43|9236.16|9200.16|331
1594490400000|2020-07-11 18:00:00|9240.22|9204.22|9238.77|9202.77|9240.25|9204.25|9237|9201|341
1594490700000|2020-07-11 18:05:00|9238.74|9202.74|9234.17|9198.17|9239.62|9203.62|9231.17|9195.17|228
1594491000000|2020-07-11 18:10:00|9234.16|9198.16|9231.29|9195.29|9234.56|9198.56|9229.68|9193.68|271
1594491300000|2020-07-11 18:15:00|9231.3|9195.3|9234.11|9198.11|9234.11|9198.11|9228.99|9192.99|307
1594491600000|2020-07-11 18:20:00|9234.13|9198.13|9235.56|9199.56|9236.02|9200.02|9232.39|9196.39|123
1594491900000|2020-07-11 18:25:00|9235.57|9199.57|9237.08|9201.08|9237.13|9201.13|9234.09|9198.09|101
1594492200000|2020-07-11 18:30:00|9237.09|9201.09|9241.07|9205.07|9241.07|9205.07|9235.6|9199.6|60
1594492500000|2020-07-11 18:35:00|9241.08|9205.08|9246.35|9210.35|9246.44|9210.44|9240.9|9204.9|153
1594492800000|2020-07-11 18:40:00|9246.44|9210.44|9247.11|9211.11|9247.6|9211.6|9244.54|9208.54|76
1594493100000|2020-07-11 18:45:00|9248.06|9212.06|9243.88|9207.88|9248.07|9212.07|9241.69|9205.69|59
1594493400000|2020-07-11 18:50:00|9244.47|9208.47|9244.76|9208.76|9246.75|9210.75|9242.98|9206.98|83
1594493700000|2020-07-11 18:55:00|9244.75|9208.75|9245.71|9209.71|9245.71|9209.71|9242.61|9206.61|97
1594494000000|2020-07-11 19:00:00|9245.49|9209.49|9242|9206|9245.63|9209.63|9241.92|9205.92|166
1594494300000|2020-07-11 19:05:00|9242.02|9206.02|9236.01|9200.01|9242.02|9206.02|9234.64|9198.64|135
1594494600000|2020-07-11 19:10:00|9236.13|9200.13|9235.49|9199.49|9237.16|9201.16|9234.29|9198.29|155
1594494900000|2020-07-11 19:15:00|9235.1|9199.1|9237.59|9201.59|9237.65|9201.65|9233.15|9197.15|126
1594495200000|2020-07-11 19:20:00|9237.53|9201.53|9236.9|9200.9|9238.67|9202.67|9234.57|9198.57|90
1594495500000|2020-07-11 19:25:00|9236.88|9200.88|9238.19|9202.19|9238.36|9202.36|9234.33|9198.33|328
1594495800000|2020-07-11 19:30:00|9238.21|9202.21|9237.78|9201.78|9238.29|9202.29|9235.39|9199.39|417
1594496100000|2020-07-11 19:35:00|9237.77|9201.77|9232.71|9196.71|9237.78|9201.78|9232.71|9196.71|117
1594496400000|2020-07-11 19:40:00|9235.64|9199.64|9234.57|9198.57|9235.66|9199.66|9231.06|9195.06|157
1594496700000|2020-07-11 19:45:00|9234.54|9198.54|9233.35|9197.35|9234.92|9198.92|9231.63|9195.63|185
1594497000000|2020-07-11 19:50:00|9233.13|9197.13|9227.44|9191.44|9233.14|9197.14|9227.14|9191.14|197
1594497300000|2020-07-11 19:55:00|9227.42|9191.42|9226.38|9190.38|9228.11|9192.11|9226.29|9190.29|168
1594497600000|2020-07-11 20:00:00|9226.43|9190.43|9227.71|9191.71|9228.09|9192.09|9223.41|9187.41|173
1594497900000|2020-07-11 20:05:00|9227.74|9191.74|9226.47|9190.47|9227.74|9191.74|9222.86|9186.86|145
1594498200000|2020-07-11 20:10:00|9226.48|9190.48|9226.26|9190.26|9226.84|9190.84|9223.8|9187.8|75
1594498500000|2020-07-11 20:15:00|9226.52|9190.52|9226.79|9190.79|9226.79|9190.79|9225.27|9189.27|24
1594498800000|2020-07-11 20:20:00|9227.07|9191.07|9231.72|9195.72|9233.23|9197.23|9227.07|9191.07|295
1594499100000|2020-07-11 20:25:00|9231.73|9195.73|9232.71|9196.71|9232.79|9196.79|9227.43|9191.43|347
1594499400000|2020-07-11 20:30:00|9232.7|9196.7|9229.64|9193.64|9232.9|9196.9|9229.64|9193.64|88
1594499700000|2020-07-11 20:35:00|9229.63|9193.63|9230.58|9194.58|9230.62|9194.62|9226.92|9190.92|54
1594500000000|2020-07-11 20:40:00|9230.55|9194.55|9231.74|9195.74|9232.23|9196.23|9229.54|9193.54|111
1594500300000|2020-07-11 20:45:00|9231.89|9195.89|9234.28|9198.28|9234.64|9198.64|9230.5|9194.5|228
1594500600000|2020-07-11 20:50:00|9234.29|9198.29|9234.54|9198.54|9235.08|9199.08|9232.19|9196.19|110
1594500900000|2020-07-11 20:55:00|9234.76|9198.76|9235.71|9199.71|9235.71|9199.71|9233.31|9197.31|158
1594501200000|2020-07-11 21:00:00|9235.89|9199.89|9237.17|9201.17|9237.19|9201.19|9233.39|9197.39|153
1594501500000|2020-07-11 21:05:00|9236.63|9200.63|9233.9|9197.9|9237.16|9201.16|9233.78|9197.78|150
1594501800000|2020-07-11 21:10:00|9233.78|9197.78|9232.48|9196.48|9233.9|9197.9|9231.26|9195.26|161
1594502100000|2020-07-11 21:15:00|9232.47|9196.47|9228.27|9192.27|9232.58|9196.58|9226.21|9190.21|389
1594502400000|2020-07-11 21:20:00|9228.43|9192.43|9228.66|9192.66|9229.62|9193.62|9226.59|9190.59|39
1594502700000|2020-07-11 21:25:00|9228.87|9192.87|9233.51|9197.51|9234.93|9198.93|9228.21|9192.21|367
1594503000000|2020-07-11 21:30:00|9233.53|9197.53|9236.37|9200.37|9236.55|9200.55|9232.38|9196.38|191
1594503300000|2020-07-11 21:35:00|9236.68|9200.68|9237.41|9201.41|9237.51|9201.51|9234.93|9198.93|102
1594503600000|2020-07-11 21:40:00|9237.4|9201.4|9239.4|9203.4|9239.44|9203.44|9235.51|9199.51|87
1594503900000|2020-07-11 21:45:00|9239.42|9203.42|9242.4|9206.4|9242.43|9206.43|9238.61|9202.61|92
1594504200000|2020-07-11 21:50:00|9242.47|9206.47|9241.38|9205.38|9242.61|9206.61|9237.95|9201.95|120
1594504500000|2020-07-11 21:55:00|9241.37|9205.37|9243.12|9207.12|9244.13|9208.13|9239.8|9203.8|80
1594504800000|2020-07-11 22:00:00|9243.13|9207.13|9242.55|9206.55|9243.13|9207.13|9240.32|9204.32|143
1594505100000|2020-07-11 22:05:00|9242.84|9206.84|9239.92|9203.92|9242.98|9206.98|9239.75|9203.75|178
1594505400000|2020-07-11 22:10:00|9239.88|9203.88|9246.81|9210.81|9246.81|9210.81|9237.98|9201.98|204
1594505700000|2020-07-11 22:15:00|9246.58|9210.58|9245.26|9209.26|9247.17|9211.17|9243.5|9207.5|140
1594506000000|2020-07-11 22:20:00|9246.03|9210.03|9254.3|9218.3|9254.31|9218.31|9246.03|9210.03|140
1594506300000|2020-07-11 22:25:00|9254.31|9218.31|9238.57|9202.57|9255.63|9219.63|9235.34|9199.34|408
1594506600000|2020-07-11 22:30:00|9238.56|9202.56|9238.28|9202.28|9238.95|9202.95|9235.46|9199.46|350
1594506900000|2020-07-11 22:35:00|9238.27|9202.27|9238.69|9202.69|9239.78|9203.78|9235.32|9199.32|428
1594507200000|2020-07-11 22:40:00|9238.68|9202.68|9240.86|9204.86|9241.31|9205.31|9235.88|9199.88|415
1594507500000|2020-07-11 22:45:00|9241.19|9205.19|9241.31|9205.31|9241.79|9205.79|9238.37|9202.37|169
1594507800000|2020-07-11 22:50:00|9241.3|9205.3|9242.03|9206.03|9242.74|9206.74|9238.98|9202.98|316
1594508100000|2020-07-11 22:55:00|9242.04|9206.04|9239.45|9203.45|9242.19|9206.19|9236.78|9200.78|132
1594508400000|2020-07-11 23:00:00|9246.65|9210.65|9240.92|9204.92|9246.65|9210.65|9237.07|9201.07|103
1594508700000|2020-07-11 23:05:00|9241.03|9205.03|9242.27|9206.27|9243.6|9207.6|9239.86|9203.86|184
1594509000000|2020-07-11 23:10:00|9242.7|9206.7|9246.23|9210.23|9246.97|9210.97|9240.99|9204.99|233
1594509300000|2020-07-11 23:15:00|9246.25|9210.25|9253.94|9217.94|9253.94|9217.94|9246.25|9210.25|257
1594509600000|2020-07-11 23:20:00|9253.67|9217.67|9265.22|9229.22|9266.14|9230.14|9252.42|9216.42|311
1594509900000|2020-07-11 23:25:00|9265.16|9229.16|9261.68|9225.68|9271.37|9235.37|9258.81|9222.81|409
1594510200000|2020-07-11 23:30:00|9262.27|9226.27|9259.69|9223.69|9270.08|9234.08|9259.67|9223.67|265
1594510500000|2020-07-11 23:35:00|9259.7|9223.7|9259.27|9223.27|9259.92|9223.92|9257.29|9221.29|92
1594510800000|2020-07-11 23:40:00|9259.23|9223.23|9261.22|9225.22|9262.3|9226.3|9258.29|9222.29|159
1594511100000|2020-07-11 23:45:00|9261.21|9225.21|9254.25|9218.25|9261.39|9225.39|9253.52|9217.52|151
1594511400000|2020-07-11 23:50:00|9254.23|9218.23|9255.1|9219.1|9256.25|9220.25|9252.7|9216.7|230
1594511700000|2020-07-11 23:55:00|9255.13|9219.13|9254.96|9218.96|9255.79|9219.79|9252.67|9216.67|272
1594512000000|2020-07-12 00:00:00|9255.04|9219.04|9257.98|9221.98|9258.51|9222.51|9254.93|9218.93|161
1594512300000|2020-07-12 00:05:00|9256.03|9220.03|9262|9226|9262|9226|9256.03|9220.03|95
1594512600000|2020-07-12 00:10:00|9262.01|9226.01|9263.15|9227.15|9263.15|9227.15|9260.82|9224.82|93
1594512900000|2020-07-12 00:15:00|9263.16|9227.16|9274.98|9238.98|9282.54|9246.54|9263.12|9227.12|354
1594513200000|2020-07-12 00:20:00|9274.99|9238.99|9277.94|9241.94|9278.71|9242.71|9274.99|9238.99|384
1594513500000|2020-07-12 00:25:00|9277.93|9241.93|9279.94|9243.94|9280.64|9244.64|9275.46|9239.46|297
1594513800000|2020-07-12 00:30:00|9280.17|9244.17|9277.72|9241.72|9284.91|9248.91|9276.9|9240.9|341
1594514100000|2020-07-12 00:35:00|9277.73|9241.73|9274.08|9238.08|9278.44|9242.44|9271.92|9235.92|387
1594514400000|2020-07-12 00:40:00|9274.39|9238.39|9275.17|9239.17|9275.66|9239.66|9271.62|9235.62|219
1594514700000|2020-07-12 00:45:00|9275.47|9239.47|9267.03|9231.03|9275.47|9239.47|9264.75|9228.75|96
1594515000000|2020-07-12 00:50:00|9266.95|9230.95|9268.41|9232.41|9269.74|9233.74|9266.36|9230.36|171
1594515300000|2020-07-12 00:55:00|9268.73|9232.73|9271.68|9235.68|9272.29|9236.29|9267.41|9231.41|301
1594515600000|2020-07-12 01:00:00|9271.71|9235.71|9277.43|9241.43|9279.39|9243.39|9271.71|9235.71|271
1594515900000|2020-07-12 01:05:00|9277.36|9241.36|9274.9|9238.9|9277.4|9241.4|9272.15|9236.15|129
1594516200000|2020-07-12 01:10:00|9274.89|9238.89|9269.83|9233.83|9275.21|9239.21|9269.83|9233.83|135
1594516500000|2020-07-12 01:15:00|9269.87|9233.87|9271.03|9235.03|9271.16|9235.16|9267.87|9231.87|172
1594516800000|2020-07-12 01:20:00|9271|9235|9269.44|9233.44|9272.62|9236.62|9265.13|9229.13|239
1594517100000|2020-07-12 01:25:00|9269.47|9233.47|9272.56|9236.56|9274.96|9238.96|9267.66|9231.66|310
1594517400000|2020-07-12 01:30:00|9272.73|9236.73|9302.22|9266.22|9308.09|9272.09|9272.56|9236.56|343
1594517700000|2020-07-12 01:35:00|9302.18|9266.18|9301.68|9265.68|9305.01|9269.01|9300.37|9264.37|214
1594518000000|2020-07-12 01:40:00|9301.69|9265.69|9298.84|9262.84|9302.53|9266.53|9295.05|9259.05|210
1594518300000|2020-07-12 01:45:00|9298.87|9262.87|9295.58|9259.58|9302.86|9266.86|9295.5|9259.5|320
1594518600000|2020-07-12 01:50:00|9295.33|9259.33|9296.42|9260.42|9296.87|9260.87|9291.77|9255.77|136
1594518900000|2020-07-12 01:55:00|9296.4|9260.4|9293.44|9257.44|9296.48|9260.48|9290.15|9254.15|306
1594519200000|2020-07-12 02:00:00|9293.5|9257.5|9291.99|9255.99|9298.15|9262.15|9291.92|9255.92|320
1594519500000|2020-07-12 02:05:00|9292|9256|9294.2|9258.2|9297.36|9261.36|9291.84|9255.84|199
1594519800000|2020-07-12 02:10:00|9294.19|9258.19|9297.06|9261.06|9297.74|9261.74|9294.18|9258.18|151
1594520100000|2020-07-12 02:15:00|9297.05|9261.05|9294.07|9258.07|9297.22|9261.22|9291.96|9255.96|153
1594520400000|2020-07-12 02:20:00|9294.06|9258.06|9291.44|9255.44|9294.4|9258.4|9290.65|9254.65|149
1594520700000|2020-07-12 02:25:00|9291.41|9255.41|9293.02|9257.02|9293.24|9257.24|9286.97|9250.97|172
1594521000000|2020-07-12 02:30:00|9293.03|9257.03|9288.12|9252.12|9293.05|9257.05|9286.05|9250.05|162
1594521300000|2020-07-12 02:35:00|9288.94|9252.94|9291.22|9255.22|9291.6|9255.6|9288.66|9252.66|168
1594521600000|2020-07-12 02:40:00|9291.24|9255.24|9291.54|9255.54|9293.17|9257.17|9289.9|9253.9|91
1594521900000|2020-07-12 02:45:00|9291.55|9255.55|9287.97|9251.97|9292.34|9256.34|9285.7|9249.7|88
1594522200000|2020-07-12 02:50:00|9287.82|9251.82|9290.24|9254.24|9291.95|9255.95|9286.45|9250.45|147
1594522500000|2020-07-12 02:55:00|9290.12|9254.12|9293.16|9257.16|9293.81|9257.81|9287.09|9251.09|105
1594522800000|2020-07-12 03:00:00|9293.17|9257.17|9295.95|9259.95|9296.79|9260.79|9292.79|9256.79|241
1594523100000|2020-07-12 03:05:00|9295.64|9259.64|9299.37|9263.37|9300.13|9264.13|9292.14|9256.14|148
1594523400000|2020-07-12 03:10:00|9300.09|9264.09|9301.43|9265.43|9301.43|9265.43|9294.58|9258.58|107
1594523700000|2020-07-12 03:15:00|9300.71|9264.71|9303.7|9267.7|9303.88|9267.88|9298.02|9262.02|233
1594524000000|2020-07-12 03:20:00|9303.71|9267.71|9304.11|9268.11|9304.31|9268.31|9300.59|9264.59|219
1594524300000|2020-07-12 03:25:00|9304.14|9268.14|9305|9269|9306.92|9270.92|9301.56|9265.56|202
1594524600000|2020-07-12 03:30:00|9305.03|9269.03|9303.85|9267.85|9305.25|9269.25|9301.64|9265.64|175
1594524900000|2020-07-12 03:35:00|9303.98|9267.98|9302.55|9266.55|9304.53|9268.53|9300.6|9264.6|211
1594525200000|2020-07-12 03:40:00|9302.32|9266.32|9299.89|9263.89|9302.58|9266.58|9296.86|9260.86|107
1594525500000|2020-07-12 03:45:00|9299.91|9263.91|9298.7|9262.7|9301.08|9265.08|9296.29|9260.29|66
1594525800000|2020-07-12 03:50:00|9298.98|9262.98|9299.7|9263.7|9300.02|9264.02|9295.74|9259.74|201
1594526100000|2020-07-12 03:55:00|9299.9|9263.9|9295.9|9259.9|9300.19|9264.19|9292.92|9256.92|160
1594526400000|2020-07-12 04:00:00|9295.91|9259.91|9303.29|9267.29|9304.54|9268.54|9295.91|9259.91|356
1594526700000|2020-07-12 04:05:00|9303.28|9267.28|9306.63|9270.63|9306.63|9270.63|9301.93|9265.93|145
1594527000000|2020-07-12 04:10:00|9307.52|9271.52|9308.63|9272.63|9309.04|9273.04|9303.91|9267.91|222
1594527300000|2020-07-12 04:15:00|9308.68|9272.68|9306.29|9270.29|9310.92|9274.92|9304.66|9268.66|388
1594527600000|2020-07-12 04:20:00|9306.25|9270.25|9302|9266|9306.88|9270.88|9299.98|9263.98|602
1594527900000|2020-07-12 04:25:00|9302.01|9266.01|9302.27|9266.27|9302.75|9266.75|9300.21|9264.21|923
1594528200000|2020-07-12 04:30:00|9302.38|9266.38|9300.36|9264.36|9304.43|9268.43|9297.2|9261.2|340
1594528500000|2020-07-12 04:35:00|9300.33|9264.33|9289.4|9253.4|9300.43|9264.43|9288.63|9252.63|215
1594528800000|2020-07-12 04:40:00|9289.41|9253.41|9292.1|9256.1|9292.11|9256.11|9286.35|9250.35|208
1594529100000|2020-07-12 04:45:00|9292.11|9256.11|9289.45|9253.45|9294.3|9258.3|9288.84|9252.84|196
1594529400000|2020-07-12 04:50:00|9289.46|9253.46|9289.84|9253.84|9290.07|9254.07|9287.73|9251.73|112
1594529700000|2020-07-12 04:55:00|9289.83|9253.83|9290.51|9254.51|9290.78|9254.78|9287.63|9251.63|491
1594530000000|2020-07-12 05:00:00|9290.55|9254.55|9293.58|9257.58|9295.35|9259.35|9289.8|9253.8|79
1594530300000|2020-07-12 05:05:00|9290.86|9254.86|9285.76|9249.76|9293.6|9257.6|9285.76|9249.76|240
1594530600000|2020-07-12 05:10:00|9285.77|9249.77|9287.22|9251.22|9287.76|9251.76|9282.63|9246.63|121
1594530900000|2020-07-12 05:15:00|9287.2|9251.2|9285.13|9249.13|9287.2|9251.2|9282.5|9246.5|78
1594531200000|2020-07-12 05:20:00|9284.84|9248.84|9285.3|9249.3|9285.88|9249.88|9281.89|9245.89|896
1594531500000|2020-07-12 05:25:00|9285.28|9249.28|9282.77|9246.77|9285.3|9249.3|9280.72|9244.72|576
1594531800000|2020-07-12 05:30:00|9282.64|9246.64|9285.89|9249.89|9286.33|9250.33|9280.75|9244.75|132
1594532100000|2020-07-12 05:35:00|9285.9|9249.9|9292.95|9256.95|9293.16|9257.16|9284.34|9248.34|123
1594532400000|2020-07-12 05:40:00|9293.06|9257.06|9293.41|9257.41|9295.23|9259.23|9291.83|9255.83|215
1594532700000|2020-07-12 05:45:00|9293.42|9257.42|9294.9|9258.9|9296.46|9260.46|9292.26|9256.26|87
1594533000000|2020-07-12 05:50:00|9294.92|9258.92|9291.68|9255.68|9294.99|9258.99|9289.07|9253.07|113
1594533300000|2020-07-12 05:55:00|9291.67|9255.67|9290.94|9254.94|9292.19|9256.19|9288.42|9252.42|289
1594533600000|2020-07-12 06:00:00|9290.96|9254.96|9291.49|9255.49|9292.23|9256.23|9288.42|9252.42|99
1594533900000|2020-07-12 06:05:00|9291.5|9255.5|9289.58|9253.58|9294.21|9258.21|9289.24|9253.24|507
1594534200000|2020-07-12 06:10:00|9285.18|9249.18|9286.54|9250.54|9289.59|9253.59|9284.64|9248.64|535
1594534500000|2020-07-12 06:15:00|9286.53|9250.53|9288.7|9252.7|9288.75|9252.75|9284.83|9248.83|838
1594534800000|2020-07-12 06:20:00|9284.8|9248.8|9286.75|9250.75|9289.44|9253.44|9284.8|9248.8|471
1594535100000|2020-07-12 06:25:00|9286.74|9250.74|9283.9|9247.9|9286.75|9250.75|9282.16|9246.16|199
1594535400000|2020-07-12 06:30:00|9283.92|9247.92|9281.68|9245.68|9284.6|9248.6|9279.64|9243.64|262
1594535700000|2020-07-12 06:35:00|9282.05|9246.05|9281.63|9245.63|9283.63|9247.63|9280.88|9244.88|173
1594536000000|2020-07-12 06:40:00|9281.62|9245.62|9279.39|9243.39|9281.7|9245.7|9276.54|9240.54|123
1594536300000|2020-07-12 06:45:00|9279.5|9243.5|9277.29|9241.29|9279.52|9243.52|9274.22|9238.22|131
1594536600000|2020-07-12 06:50:00|9277.26|9241.26|9277.13|9241.13|9278.15|9242.15|9274.56|9238.56|594
1594536900000|2020-07-12 06:55:00|9276.9|9240.9|9277.56|9241.56|9277.6|9241.6|9273.52|9237.52|301
1594537200000|2020-07-12 07:00:00|9277.55|9241.55|9282.25|9246.25|9282.26|9246.26|9274.37|9238.37|211
1594537500000|2020-07-12 07:05:00|9282.26|9246.26|9284.93|9248.93|9285.12|9249.12|9281.44|9245.44|149
1594537800000|2020-07-12 07:10:00|9285.29|9249.29|9287.48|9251.48|9287.48|9251.48|9282.31|9246.31|200
1594538100000|2020-07-12 07:15:00|9287.47|9251.47|9285.14|9249.14|9287.57|9251.57|9282.2|9246.2|164
1594538400000|2020-07-12 07:20:00|9281.57|9245.57|9283.65|9247.65|9285.98|9249.98|9280.59|9244.59|59
1594538700000|2020-07-12 07:25:00|9283.66|9247.66|9277.49|9241.49|9283.81|9247.81|9276.22|9240.22|120
1594539000000|2020-07-12 07:30:00|9277.47|9241.47|9278.56|9242.56|9279.37|9243.37|9276.07|9240.07|96
1594539300000|2020-07-12 07:35:00|9278.57|9242.57|9277.34|9241.34|9279.28|9243.28|9274.19|9238.19|90
1594539600000|2020-07-12 07:40:00|9277.15|9241.15|9273.07|9237.07|9277.15|9241.15|9270.86|9234.86|70
1594539900000|2020-07-12 07:45:00|9273.06|9237.06|9271.21|9235.21|9273.36|9237.36|9268.43|9232.43|299
1594540200000|2020-07-12 07:50:00|9271.22|9235.22|9274|9238|9274.51|9238.51|9269.15|9233.15|177
1594540500000|2020-07-12 07:55:00|9274.04|9238.04|9274.18|9238.18|9275.5|9239.5|9272.29|9236.29|128
1594540800000|2020-07-12 08:00:00|9274.17|9238.17|9284.73|9248.73|9284.73|9248.73|9274.16|9238.16|149
1594541100000|2020-07-12 08:05:00|9284.47|9248.47|9288.56|9252.56|9288.56|9252.56|9281.95|9245.95|103
1594541400000|2020-07-12 08:10:00|9288.4|9252.4|9292.13|9256.13|9292.83|9256.83|9288.15|9252.15|129
1594541700000|2020-07-12 08:15:00|9292.12|9256.12|9290.07|9254.07|9292.12|9256.12|9288.38|9252.38|122
1594542000000|2020-07-12 08:20:00|9290.02|9254.02|9288.5|9252.5|9290.21|9254.21|9285.92|9249.92|191
1594542300000|2020-07-12 08:25:00|9288.42|9252.42|9285.52|9249.52|9288.59|9252.59|9283.51|9247.51|102
1594542600000|2020-07-12 08:30:00|9285.53|9249.53|9282.79|9246.79|9288.59|9252.59|9282.01|9246.01|218
1594542900000|2020-07-12 08:35:00|9282.81|9246.81|9284.2|9248.2|9284.84|9248.84|9280.89|9244.89|179
1594543200000|2020-07-12 08:40:00|9280.65|9244.65|9282|9246|9284.29|9248.29|9279|9243|181
1594543500000|2020-07-12 08:45:00|9282.07|9246.07|9278.61|9242.61|9282.11|9246.11|9276.08|9240.08|191
1594543800000|2020-07-12 08:50:00|9278.56|9242.56|9275.7|9239.7|9278.57|9242.57|9272.69|9236.69|113
1594544100000|2020-07-12 08:55:00|9275.45|9239.45|9275.79|9239.79|9275.8|9239.8|9273.07|9237.07|102
1594544400000|2020-07-12 09:00:00|9275.77|9239.77|9274.83|9238.83|9276.35|9240.35|9271.7|9235.7|153
1594544700000|2020-07-12 09:05:00|9274.82|9238.82|9270.59|9234.59|9274.82|9238.82|9270.07|9234.07|260
1594545000000|2020-07-12 09:10:00|9270.57|9234.57|9266.39|9230.39|9270.58|9234.58|9263.63|9227.63|160
1594545300000|2020-07-12 09:15:00|9266.37|9230.37|9266.98|9230.98|9267.29|9231.29|9263.59|9227.59|228
1594545600000|2020-07-12 09:20:00|9267|9231|9267.25|9231.25|9267.91|9231.91|9264.68|9228.68|264
1594545900000|2020-07-12 09:25:00|9267.24|9231.24|9279.45|9243.45|9280.98|9244.98|9267.23|9231.23|230
1594546200000|2020-07-12 09:30:00|9279.43|9243.43|9276.66|9240.66|9279.5|9243.5|9275.28|9239.28|113
1594546500000|2020-07-12 09:35:00|9276.83|9240.83|9279.86|9243.86|9279.86|9243.86|9275.1|9239.1|120
1594546800000|2020-07-12 09:40:00|9279.9|9243.9|9279.2|9243.2|9280.36|9244.36|9278.4|9242.4|135
1594547100000|2020-07-12 09:45:00|9279.24|9243.24|9279.68|9243.68|9280.12|9244.12|9277.88|9241.88|154
1594547400000|2020-07-12 09:50:00|9280.26|9244.26|9280.13|9244.13|9280.79|9244.79|9277.42|9241.42|144
1594547700000|2020-07-12 09:55:00|9279.98|9243.98|9280.53|9244.53|9282.73|9246.73|9277.94|9241.94|189
1594548000000|2020-07-12 10:00:00|9280.54|9244.54|9282.56|9246.56|9284.43|9248.43|9278.08|9242.08|133
1594548300000|2020-07-12 10:05:00|9282.59|9246.59|9281.83|9245.83|9282.85|9246.85|9280.92|9244.92|90
1594548600000|2020-07-12 10:10:00|9281.94|9245.94|9279.47|9243.47|9282.27|9246.27|9278.86|9242.86|82
1594548900000|2020-07-12 10:15:00|9279.29|9243.29|9279.68|9243.68|9280.65|9244.65|9277.48|9241.48|380
1594549200000|2020-07-12 10:20:00|9279.66|9243.66|9284.31|9248.31|9284.61|9248.61|9277.72|9241.72|143
1594549500000|2020-07-12 10:25:00|9283.94|9247.94|9286.84|9250.84|9286.84|9250.84|9283.12|9247.12|95
1594549800000|2020-07-12 10:30:00|9286.83|9250.83|9285.42|9249.42|9286.84|9250.84|9285|9249|159
1594550100000|2020-07-12 10:35:00|9285.48|9249.48|9285.99|9249.99|9286.37|9250.37|9284.5|9248.5|107
1594550400000|2020-07-12 10:40:00|9285.95|9249.95|9284.93|9248.93|9286.39|9250.39|9284.23|9248.23|75
1594550700000|2020-07-12 10:45:00|9284.94|9248.94|9282.48|9246.48|9285.05|9249.05|9280.98|9244.98|40
1594551000000|2020-07-12 10:50:00|9282.46|9246.46|9282.38|9246.38|9282.7|9246.7|9280.87|9244.87|83
1594551300000|2020-07-12 10:55:00|9282.03|9246.03|9280.93|9244.93|9282.03|9246.03|9279.76|9243.76|44
1594551600000|2020-07-12 11:00:00|9280.84|9244.84|9282.08|9246.08|9282.18|9246.18|9280.84|9244.84|24
1594551900000|2020-07-12 11:05:00|9281.94|9245.94|9281.21|9245.21|9282.04|9246.04|9278.82|9242.82|305
1594552200000|2020-07-12 11:10:00|9281.11|9245.11|9279.1|9243.1|9281.11|9245.11|9278.71|9242.71|386
1594552500000|2020-07-12 11:15:00|9279.12|9243.12|9272.06|9236.06|9279.63|9243.63|9271.68|9235.68|406
1594552800000|2020-07-12 11:20:00|9272.07|9236.07|9272.49|9236.49|9272.54|9236.54|9269.65|9233.65|70
1594553100000|2020-07-12 11:25:00|9272.5|9236.5|9272.14|9236.14|9272.58|9236.58|9270.75|9234.75|131
1594553400000|2020-07-12 11:30:00|9272.12|9236.12|9270.57|9234.57|9272.12|9236.12|9269.71|9233.71|358
1594553700000|2020-07-12 11:35:00|9270.59|9234.59|9270.06|9234.06|9271.28|9235.28|9268.37|9232.37|236
1594554000000|2020-07-12 11:40:00|9270.05|9234.05|9267.77|9231.77|9270.06|9234.06|9266.31|9230.31|90
1594554300000|2020-07-12 11:45:00|9267.88|9231.88|9269.52|9233.52|9273.3|9237.3|9266.98|9230.98|270
1594554600000|2020-07-12 11:50:00|9269.51|9233.51|9269.86|9233.86|9270.13|9234.13|9267|9231|429
1594554900000|2020-07-12 11:55:00|9269.81|9233.81|9267.31|9231.31|9269.81|9233.81|9266.48|9230.48|170
1594555200000|2020-07-12 12:00:00|9267.29|9231.29|9270.92|9234.92|9271.04|9235.04|9264.9|9228.9|227
1594555500000|2020-07-12 12:05:00|9270.91|9234.91|9275.57|9239.57|9277.53|9241.53|9270.91|9234.91|176
1594555800000|2020-07-12 12:10:00|9275.65|9239.65|9275.71|9239.71|9277.04|9241.04|9273.46|9237.46|115
1594556100000|2020-07-12 12:15:00|9275.9|9239.9|9274.41|9238.41|9275.9|9239.9|9272.4|9236.4|125
1594556400000|2020-07-12 12:20:00|9274.42|9238.42|9278.19|9242.19|9280.69|9244.69|9274.3|9238.3|157
1594556700000|2020-07-12 12:25:00|9278.2|9242.2|9280.74|9244.74|9282.93|9246.93|9276.78|9240.78|204
1594557000000|2020-07-12 12:30:00|9281.2|9245.2|9281.06|9245.06|9283.77|9247.77|9280.53|9244.53|63
1594557300000|2020-07-12 12:35:00|9281.07|9245.07|9280.65|9244.65|9282.58|9246.58|9278.67|9242.67|140
1594557600000|2020-07-12 12:40:00|9280.64|9244.64|9282.53|9246.53|9283.57|9247.57|9278.67|9242.67|81
1594557900000|2020-07-12 12:45:00|9282.69|9246.69|9287.54|9251.54|9287.85|9251.85|9281.6|9245.6|198
1594558200000|2020-07-12 12:50:00|9287.42|9251.42|9287.21|9251.21|9290.06|9254.06|9285.23|9249.23|240
1594558500000|2020-07-12 12:55:00|9287.39|9251.39|9288.91|9252.91|9288.91|9252.91|9284.47|9248.47|482
1594558800000|2020-07-12 13:00:00|9288.94|9252.94|9282.28|9246.28|9289.19|9253.19|9279.14|9243.14|154
1594559100000|2020-07-12 13:05:00|9282.26|9246.26|9286.74|9250.74|9286.83|9250.83|9281.64|9245.64|158
1594559400000|2020-07-12 13:10:00|9286.75|9250.75|9288.77|9252.77|9289.19|9253.19|9282.89|9246.89|119
1594559700000|2020-07-12 13:15:00|9288.55|9252.55|9353.29|9317.29|9358.74|9322.74|9286.57|9250.57|548
1594560000000|2020-07-12 13:20:00|9353.23|9317.23|9337.96|9301.96|9362.62|9326.62|9336.68|9300.68|580
1594560300000|2020-07-12 13:25:00|9337.97|9301.97|9261.28|9225.28|9337.98|9301.98|9248.18|9212.18|793
1594560600000|2020-07-12 13:30:00|9261.24|9225.24|9252.29|9216.29|9265.27|9229.27|9238.93|9202.93|763
1594560900000|2020-07-12 13:35:00|9252.05|9216.05|9236.35|9200.35|9252.05|9216.05|9236.05|9200.05|716
1594561200000|2020-07-12 13:40:00|9236.12|9200.12|9218.12|9182.12|9236.12|9200.12|9214.09|9178.09|719
1594561500000|2020-07-12 13:45:00|9217.65|9181.65|9241.07|9205.07|9244.67|9208.67|9207.72|9171.72|665
1594561800000|2020-07-12 13:50:00|9240.81|9204.81|9235.86|9199.86|9241.08|9205.08|9233.43|9197.43|383
1594562100000|2020-07-12 13:55:00|9236.69|9200.69|9233.61|9197.61|9238.81|9202.81|9232.48|9196.48|424
1594562400000|2020-07-12 14:00:00|9234.07|9198.07|9226.76|9190.76|9234.07|9198.07|9224.95|9188.95|484
1594562700000|2020-07-12 14:05:00|9226.68|9190.68|9237.69|9201.69|9238.93|9202.93|9221.55|9185.55|265
1594563000000|2020-07-12 14:10:00|9237.39|9201.39|9234.81|9198.81|9240.01|9204.01|9230.8|9194.8|395
1594563300000|2020-07-12 14:15:00|9234.82|9198.82|9230.15|9194.15|9240.49|9204.49|9230.11|9194.11|409
1594563600000|2020-07-12 14:20:00|9229.9|9193.9|9235.15|9199.15|9235.15|9199.15|9228.46|9192.46|374
1594563900000|2020-07-12 14:25:00|9234.97|9198.97|9238.44|9202.44|9244.13|9208.13|9226.24|9190.24|404
1594564200000|2020-07-12 14:30:00|9238.45|9202.45|9239.71|9203.71|9242.62|9206.62|9234.38|9198.38|342
1594564500000|2020-07-12 14:35:00|9239.69|9203.69|9242.12|9206.12|9245.18|9209.18|9239.36|9203.36|203
1594564800000|2020-07-12 14:40:00|9242.14|9206.14|9241.88|9205.88|9244.1|9208.1|9239.59|9203.59|393
1594565100000|2020-07-12 14:45:00|9241.53|9205.53|9247.16|9211.16|9247.82|9211.82|9240.6|9204.6|175
1594565400000|2020-07-12 14:50:00|9247.14|9211.14|9247.94|9211.94|9247.94|9211.94|9244.22|9208.22|153
1594565700000|2020-07-12 14:55:00|9247.88|9211.88|9242.72|9206.72|9248.94|9212.94|9242.71|9206.71|414
1594566000000|2020-07-12 15:00:00|9242.67|9206.67|9237.17|9201.17|9243|9207|9236.26|9200.26|137
1594566300000|2020-07-12 15:05:00|9237.04|9201.04|9237.71|9201.71|9238.14|9202.14|9236.43|9200.43|51
1594566600000|2020-07-12 15:10:00|9234.72|9198.72|9236.59|9200.59|9238.5|9202.5|9234.31|9198.31|138
1594566900000|2020-07-12 15:15:00|9236.58|9200.58|9238.45|9202.45|9238.5|9202.5|9232.24|9196.24|139
1594567200000|2020-07-12 15:20:00|9238.46|9202.46|9239.43|9203.43|9239.85|9203.85|9235.4|9199.4|198
1594567500000|2020-07-12 15:25:00|9239.41|9203.41|9233.86|9197.86|9239.43|9203.43|9230.57|9194.57|331
1594567800000|2020-07-12 15:30:00|9233.85|9197.85|9231.17|9195.17|9234.67|9198.67|9230.1|9194.1|106
1594568100000|2020-07-12 15:35:00|9231.18|9195.18|9241.52|9205.52|9241.52|9205.52|9231.17|9195.17|71
1594568400000|2020-07-12 15:40:00|9240.66|9204.66|9241.43|9205.43|9241.62|9205.62|9237.73|9201.73|200
1594568700000|2020-07-12 15:45:00|9241.44|9205.44|9239.38|9203.38|9243.58|9207.58|9237.37|9201.37|339
1594569000000|2020-07-12 15:50:00|9239.37|9203.37|9244.81|9208.81|9244.81|9208.81|9239.36|9203.36|182
1594569300000|2020-07-12 15:55:00|9244.82|9208.82|9237.62|9201.62|9246.71|9210.71|9237.32|9201.32|150
1594569600000|2020-07-12 16:00:00|9237.53|9201.53|9243.43|9207.43|9244.83|9208.83|9230.02|9194.02|276
1594569900000|2020-07-12 16:05:00|9243.41|9207.41|9239.99|9203.99|9243.54|9207.54|9239.76|9203.76|541
1594570200000|2020-07-12 16:10:00|9239.56|9203.56|9239.03|9203.03|9239.56|9203.56|9230.73|9194.73|277
1594570500000|2020-07-12 16:15:00|9239.02|9203.02|9236.93|9200.93|9239.02|9203.02|9234.58|9198.58|107
1594570800000|2020-07-12 16:20:00|9236.94|9200.94|9237.77|9201.77|9237.82|9201.82|9235.66|9199.66|88
1594571100000|2020-07-12 16:25:00|9238.19|9202.19|9237.53|9201.53|9239.89|9203.89|9235.41|9199.41|138
1594571400000|2020-07-12 16:30:00|9237.29|9201.29|9239.16|9203.16|9241.73|9205.73|9237.05|9201.05|85
1594571700000|2020-07-12 16:35:00|9238.95|9202.95|9240.8|9204.8|9241.04|9205.04|9237.22|9201.22|86
1594572000000|2020-07-12 16:40:00|9241.06|9205.06|9244.08|9208.08|9244.6|9208.6|9238.36|9202.36|96
1594572300000|2020-07-12 16:45:00|9244.05|9208.05|9244.03|9208.03|9244.32|9208.32|9241.84|9205.84|101
1594572600000|2020-07-12 16:50:00|9244.08|9208.08|9240.4|9204.4|9246.07|9210.07|9236.91|9200.91|164
1594572900000|2020-07-12 16:55:00|9237.75|9201.75|9236.58|9200.58|9237.88|9201.88|9233.9|9197.9|39
1594573200000|2020-07-12 17:00:00|9236.57|9200.57|9236.53|9200.53|9236.58|9200.58|9232.04|9196.04|162
1594573500000|2020-07-12 17:05:00|9236.52|9200.52|9236.66|9200.66|9237.63|9201.63|9235.07|9199.07|69
1594573800000|2020-07-12 17:10:00|9236.71|9200.71|9233.6|9197.6|9238.19|9202.19|9231.07|9195.07|267
1594574100000|2020-07-12 17:15:00|9233.06|9197.06|9235.91|9199.91|9236.23|9200.23|9232.67|9196.67|98
1594574400000|2020-07-12 17:20:00|9235.92|9199.92|9231.56|9195.56|9235.94|9199.94|9231.16|9195.16|147
1594574700000|2020-07-12 17:25:00|9231.55|9195.55|9231.08|9195.08|9231.64|9195.64|9228.77|9192.77|367
1594575000000|2020-07-12 17:30:00|9230.98|9194.98|9229.01|9193.01|9231.01|9195.01|9227.93|9191.93|177
1594575300000|2020-07-12 17:35:00|9229|9193|9230.53|9194.53|9231.52|9195.52|9228.52|9192.52|246
1594575600000|2020-07-12 17:40:00|9230.49|9194.49|9231.86|9195.86|9233.2|9197.2|9228.66|9192.66|451
1594575900000|2020-07-12 17:45:00|9231.82|9195.82|9233.76|9197.76|9233.76|9197.76|9228.78|9192.78|316
1594576200000|2020-07-12 17:50:00|9231.87|9195.87|9239.12|9203.12|9239.23|9203.23|9231.87|9195.87|95
1594576500000|2020-07-12 17:55:00|9239.13|9203.13|9237.7|9201.7|9239.13|9203.13|9234.85|9198.85|885
1594576800000|2020-07-12 18:00:00|9237.72|9201.72|9234.29|9198.29|9238.74|9202.74|9232.04|9196.04|508
1594577100000|2020-07-12 18:05:00|9234.27|9198.27|9241.8|9205.8|9242.11|9206.11|9234.03|9198.03|262
1594577400000|2020-07-12 18:10:00|9241.71|9205.71|9241.21|9205.21|9242.42|9206.42|9239.29|9203.29|82
1594577700000|2020-07-12 18:15:00|9241.2|9205.2|9241.43|9205.43|9242.11|9206.11|9238.37|9202.37|118
1594578000000|2020-07-12 18:20:00|9241.41|9205.41|9241.45|9205.45|9241.78|9205.78|9237.97|9201.97|65
1594578300000|2020-07-12 18:25:00|9241.75|9205.75|9236.21|9200.21|9242.18|9206.18|9236.09|9200.09|99
1594578600000|2020-07-12 18:30:00|9236|9200|9236.04|9200.04|9236.6|9200.6|9233.46|9197.46|166
1594578900000|2020-07-12 18:35:00|9236.06|9200.06|9235.54|9199.54|9236.35|9200.35|9233.42|9197.42|135
1594579200000|2020-07-12 18:40:00|9235.7|9199.7|9232.74|9196.74|9236.05|9200.05|9232.74|9196.74|59
1594579500000|2020-07-12 18:45:00|9234.93|9198.93|9234.67|9198.67|9235.39|9199.39|9232.55|9196.55|72
1594579800000|2020-07-12 18:50:00|9234.84|9198.84|9235.9|9199.9|9236.47|9200.47|9230.27|9194.27|84
1594580100000|2020-07-12 18:55:00|9235.93|9199.93|9238.01|9202.01|9238.01|9202.01|9233.71|9197.71|111
1594580400000|2020-07-12 19:00:00|9237.95|9201.95|9230.99|9194.99|9237.95|9201.95|9229.29|9193.29|163
1594580700000|2020-07-12 19:05:00|9231.97|9195.97|9228.78|9192.78|9231.97|9195.97|9227.98|9191.98|158
1594581000000|2020-07-12 19:10:00|9228.76|9192.76|9223.96|9187.96|9228.78|9192.78|9223.58|9187.58|181
1594581300000|2020-07-12 19:15:00|9223.95|9187.95|9220.88|9184.88|9225.02|9189.02|9206.47|9170.47|493
1594581600000|2020-07-12 19:20:00|9221.1|9185.1|9220.41|9184.41|9221.57|9185.57|9216.91|9180.91|352
1594581900000|2020-07-12 19:25:00|9220.42|9184.42|9218.6|9182.6|9220.42|9184.42|9217.63|9181.63|232
1594582200000|2020-07-12 19:30:00|9218.06|9182.06|9206.72|9170.72|9218.53|9182.53|9180.85|9144.85|699
1594582500000|2020-07-12 19:35:00|9206.71|9170.71|9209.38|9173.38|9211.12|9175.12|9199.71|9163.71|357
1594582800000|2020-07-12 19:40:00|9209.37|9173.37|9227.17|9191.17|9227.6|9191.6|9202.99|9166.99|374
1594583100000|2020-07-12 19:45:00|9227.18|9191.18|9228.04|9192.04|9228.73|9192.73|9224.91|9188.91|245
1594583400000|2020-07-12 19:50:00|9228.61|9192.61|9247.58|9211.58|9251.93|9215.93|9227.2|9191.2|456
1594583700000|2020-07-12 19:55:00|9247.46|9211.46|9239.83|9203.83|9247.86|9211.86|9238.82|9202.82|323
1594584000000|2020-07-12 20:00:00|9239.82|9203.82|9239.88|9203.88|9239.9|9203.9|9235.62|9199.62|241
1594584300000|2020-07-12 20:05:00|9239.89|9203.89|9241.7|9205.7|9245.98|9209.98|9237.77|9201.77|207
1594584600000|2020-07-12 20:10:00|9241.71|9205.71|9246.3|9210.3|9246.82|9210.82|9241.4|9205.4|194
1594584900000|2020-07-12 20:15:00|9246.31|9210.31|9248.42|9212.42|9249.83|9213.83|9245.83|9209.83|64
1594585200000|2020-07-12 20:20:00|9248.36|9212.36|9245.08|9209.08|9249|9213|9243.35|9207.35|146
1594585500000|2020-07-12 20:25:00|9245.07|9209.07|9248.36|9212.36|9248.48|9212.48|9244.14|9208.14|122
1594585800000|2020-07-12 20:30:00|9248.35|9212.35|9242.79|9206.79|9249.67|9213.67|9241.71|9205.71|247
1594586100000|2020-07-12 20:35:00|9242.82|9206.82|9241.32|9205.32|9243.27|9207.27|9239.53|9203.53|113
1594586400000|2020-07-12 20:40:00|9241.33|9205.33|9243.87|9207.87|9243.87|9207.87|9240.24|9204.24|127
1594586700000|2020-07-12 20:45:00|9243.86|9207.86|9248.35|9212.35|9248.35|9212.35|9242.79|9206.79|78
1594587000000|2020-07-12 20:50:00|9248.37|9212.37|9249.01|9213.01|9249.9|9213.9|9246.32|9210.32|224
1594587300000|2020-07-12 20:55:00|9249.02|9213.02|9251.37|9215.37|9251.65|9215.65|9247.62|9211.62|126
1594587600000|2020-07-12 21:00:00|9251.24|9215.24|9249.73|9213.73|9251.55|9215.55|9248.67|9212.67|245
1594587900000|2020-07-12 21:05:00|9249.74|9213.74|9250.56|9214.56|9250.82|9214.82|9248.39|9212.39|66
1594588200000|2020-07-12 21:10:00|9250.55|9214.55|9249.26|9213.26|9251.03|9215.03|9248.3|9212.3|38
1594588500000|2020-07-12 21:15:00|9248.86|9212.86|9246.96|9210.96|9249.51|9213.51|9246.01|9210.01|56
1594588800000|2020-07-12 21:20:00|9246.86|9210.86|9243.49|9207.49|9248.2|9212.2|9241|9205|133
1594589100000|2020-07-12 21:25:00|9243.5|9207.5|9248.63|9212.63|9248.7|9212.7|9241.5|9205.5|77
1594589400000|2020-07-12 21:30:00|9248.5|9212.5|9253.86|9217.86|9253.86|9217.86|9248.5|9212.5|88
1594589700000|2020-07-12 21:35:00|9253.85|9217.85|9253.82|9217.82|9255.44|9219.44|9252.72|9216.72|38
1594590000000|2020-07-12 21:40:00|9253.81|9217.81|9274.16|9238.16|9282.31|9246.31|9253.21|9217.21|369
1594590300000|2020-07-12 21:45:00|9274.17|9238.17|9279.76|9243.76|9282.91|9246.91|9274.16|9238.16|194
1594590600000|2020-07-12 21:50:00|9279.65|9243.65|9287.82|9251.82|9288.72|9252.72|9279.49|9243.49|301
1594590900000|2020-07-12 21:55:00|9288.58|9252.58|9285.87|9249.87|9294.85|9258.85|9285.39|9249.39|145
1594591200000|2020-07-12 22:00:00|9285.7|9249.7|9308.84|9272.84|9314.5|9278.5|9285.7|9249.7|345
1594591500000|2020-07-12 22:05:00|9308.65|9272.65|9303.64|9267.64|9308.65|9272.65|9300.01|9264.01|227
1594591800000|2020-07-12 22:10:00|9303.6|9267.6|9341.8|9305.8|9352.63|9316.63|9302.05|9266.05|582
1594592100000|2020-07-12 22:15:00|9341.83|9305.83|9308.09|9272.09|9344.16|9308.16|9308.09|9272.09|461
1594592400000|2020-07-12 22:20:00|9308.11|9272.11|9306.55|9270.55|9309.76|9273.76|9303.87|9267.87|203
1594592700000|2020-07-12 22:25:00|9307.19|9271.19|9309.81|9273.81|9325.3|9289.3|9306.04|9270.04|298
1594593000000|2020-07-12 22:30:00|9309.64|9273.64|9309.01|9273.01|9315.87|9279.87|9308.85|9272.85|242
1594593300000|2020-07-12 22:35:00|9309|9273|9307.07|9271.07|9309.25|9273.25|9305.78|9269.78|183
1594593600000|2020-07-12 22:40:00|9306.33|9270.33|9305.79|9269.79|9307.12|9271.12|9303.63|9267.63|179
1594593900000|2020-07-12 22:45:00|9305.66|9269.66|9302.23|9266.23|9306.29|9270.29|9300.07|9264.07|147
1594594200000|2020-07-12 22:50:00|9302.03|9266.03|9305.98|9269.98|9308.14|9272.14|9302|9266|155
1594594500000|2020-07-12 22:55:00|9305.88|9269.88|9312.98|9276.98|9314.38|9278.38|9304.55|9268.55|122
1594594800000|2020-07-12 23:00:00|9316.38|9280.38|9304.93|9268.93|9316.38|9280.38|9304.75|9268.75|153
1594595100000|2020-07-12 23:05:00|9305.29|9269.29|9303.24|9267.24|9306.79|9270.79|9300.13|9264.13|119
1594595400000|2020-07-12 23:10:00|9303.22|9267.22|9299.43|9263.43|9303.22|9267.22|9298.14|9262.14|284
1594595700000|2020-07-12 23:15:00|9299.7|9263.7|9296.57|9260.57|9300.2|9264.2|9296.57|9260.57|69
1594596000000|2020-07-12 23:20:00|9297.16|9261.16|9303.73|9267.73|9304.23|9268.23|9297.16|9261.16|67
1594596300000|2020-07-12 23:25:00|9304.04|9268.04|9306.15|9270.15|9307.97|9271.97|9302.5|9266.5|101
1594596600000|2020-07-12 23:30:00|9305.05|9269.05|9303|9267|9307.89|9271.89|9296.44|9260.44|282
1594596900000|2020-07-12 23:35:00|9303.92|9267.92|9309.3|9273.3|9309.3|9273.3|9303.1|9267.1|114
1594597200000|2020-07-12 23:40:00|9309.23|9273.23|9303.84|9267.84|9309.23|9273.23|9303.75|9267.75|62
1594597500000|2020-07-12 23:45:00|9304.55|9268.55|9309.27|9273.27|9309.27|9273.27|9302.13|9266.13|80
1594597800000|2020-07-12 23:50:00|9309.82|9273.82|9311.76|9275.76|9315.48|9279.48|9309.82|9273.82|128
1594598100000|2020-07-12 23:55:00|9312.07|9276.07|9320.94|9284.94|9322.29|9286.29|9311.09|9275.09|117
1594598400000|2020-07-13 00:00:00|9321.22|9285.22|9322.72|9286.72|9339.36|9303.36|9321.22|9285.22|318
1594598700000|2020-07-13 00:05:00|9321.9|9285.9|9312.06|9276.06|9325.37|9289.37|9310.11|9274.11|274
1594599000000|2020-07-13 00:10:00|9312.02|9276.02|9310.49|9274.49|9317.48|9281.48|9307.85|9271.85|226
1594599300000|2020-07-13 00:15:00|9310.53|9274.53|9310.98|9274.98|9313.68|9277.68|9310.38|9274.38|119
1594599600000|2020-07-13 00:20:00|9311.46|9275.46|9313.6|9277.6|9314.09|9278.09|9308.76|9272.76|136
1594599900000|2020-07-13 00:25:00|9313.56|9277.56|9306.32|9270.32|9316.36|9280.36|9304.64|9268.64|183
1594600200000|2020-07-13 00:30:00|9307.75|9271.75|9302.43|9266.43|9309.59|9273.59|9301.48|9265.48|170
1594600500000|2020-07-13 00:35:00|9302.37|9266.37|9298.62|9262.62|9307.77|9271.77|9298.62|9262.62|89
1594600800000|2020-07-13 00:40:00|9298.82|9262.82|9297.62|9261.62|9300.39|9264.39|9296.57|9260.57|96
1594601100000|2020-07-13 00:45:00|9297.23|9261.23|9300.92|9264.92|9305.74|9269.74|9297.23|9261.23|176
1594601400000|2020-07-13 00:50:00|9301.08|9265.08|9301.18|9265.18|9302.23|9266.23|9299.93|9263.93|101
1594601700000|2020-07-13 00:55:00|9301.08|9265.08|9293.39|9257.39|9301.81|9265.81|9288.09|9252.09|173
1594602000000|2020-07-13 01:00:00|9293.51|9257.51|9302.43|9266.43|9303.4|9267.4|9293.29|9257.29|183
1594602300000|2020-07-13 01:05:00|9302.44|9266.44|9299.35|9263.35|9303.25|9267.25|9295.76|9259.76|187
1594602600000|2020-07-13 01:10:00|9298.88|9262.88|9300.51|9264.51|9302.36|9266.36|9298.88|9262.88|96
1594602900000|2020-07-13 01:15:00|9300.66|9264.66|9301.92|9265.92|9302.4|9266.4|9297.17|9261.17|113
1594603200000|2020-07-13 01:20:00|9301.61|9265.61|9300.91|9264.91|9301.92|9265.92|9299.1|9263.1|95
1594603500000|2020-07-13 01:25:00|9299.3|9263.3|9299.43|9263.43|9299.48|9263.48|9297.98|9261.98|48
1594603800000|2020-07-13 01:30:00|9299.53|9263.53|9305.11|9269.11|9309.48|9273.48|9299.53|9263.53|67
1594604100000|2020-07-13 01:35:00|9305.12|9269.12|9310.44|9274.44|9310.73|9274.73|9304.38|9268.38|51
1594604400000|2020-07-13 01:40:00|9310.67|9274.67|9317.77|9281.77|9323.76|9287.76|9310.67|9274.67|170
1594604700000|2020-07-13 01:45:00|9318.23|9282.23|9312.64|9276.64|9318.8|9282.8|9311.41|9275.41|147
1594605000000|2020-07-13 01:50:00|9312.36|9276.36|9305.8|9269.8|9312.37|9276.37|9305.2|9269.2|91
1594605300000|2020-07-13 01:55:00|9305.54|9269.54|9300.67|9264.67|9312.05|9276.05|9298.77|9262.77|90
1594605600000|2020-07-13 02:00:00|9302.07|9266.07|9306.48|9270.48|9306.79|9270.79|9301.93|9265.93|115
1594605900000|2020-07-13 02:05:00|9306.47|9270.47|9300.88|9264.88|9306.5|9270.5|9298.54|9262.54|136
1594606200000|2020-07-13 02:10:00|9300.87|9264.87|9297.93|9261.93|9300.87|9264.87|9294.89|9258.89|195
1594606500000|2020-07-13 02:15:00|9298.01|9262.01|9299.85|9263.85|9299.85|9263.85|9297.14|9261.14|192
1594606800000|2020-07-13 02:20:00|9299.84|9263.84|9300.27|9264.27|9301.21|9265.21|9299.13|9263.13|55
1594607100000|2020-07-13 02:25:00|9300.29|9264.29|9302.73|9266.73|9302.88|9266.88|9299.02|9263.02|90
1594607400000|2020-07-13 02:30:00|9303.91|9267.91|9301.01|9265.01|9305|9269|9300.69|9264.69|45
1594607700000|2020-07-13 02:35:00|9301.02|9265.02|9300.15|9264.15|9301.02|9265.02|9298.17|9262.17|28
1594608000000|2020-07-13 02:40:00|9300.16|9264.16|9299.52|9263.52|9300.55|9264.55|9296.7|9260.7|87
1594608300000|2020-07-13 02:45:00|9295.98|9259.98|9293.43|9257.43|9300.24|9264.24|9290.68|9254.68|115
1594608600000|2020-07-13 02:50:00|9292.91|9256.91|9298.31|9262.31|9298.47|9262.47|9292.2|9256.2|62
1594608900000|2020-07-13 02:55:00|9299.18|9263.18|9299.25|9263.25|9300.9|9264.9|9298.01|9262.01|42
1594609200000|2020-07-13 03:00:00|9299.26|9263.26|9303.41|9267.41|9303.41|9267.41|9299.25|9263.25|69
1594609500000|2020-07-13 03:05:00|9303.4|9267.4|9303.13|9267.13|9303.4|9267.4|9300.82|9264.82|16
1594609800000|2020-07-13 03:10:00|9302.59|9266.59|9300.55|9264.55|9302.6|9266.6|9298.27|9262.27|20
1594610100000|2020-07-13 03:15:00|9300.7|9264.7|9301.24|9265.24|9301.24|9265.24|9299.18|9263.18|18
1594610400000|2020-07-13 03:20:00|9298.98|9262.98|9301.12|9265.12|9301.6|9265.6|9298.98|9262.98|37
1594610700000|2020-07-13 03:25:00|9300.64|9264.64|9299.1|9263.1|9301.17|9265.17|9299.1|9263.1|48
1594611000000|2020-07-13 03:30:00|9298.7|9262.7|9299.18|9263.18|9300.22|9264.22|9298.7|9262.7|70
1594611300000|2020-07-13 03:35:00|9299.07|9263.07|9295.72|9259.72|9299.42|9263.42|9294.9|9258.9|81
1594611600000|2020-07-13 03:40:00|9295.96|9259.96|9294.4|9258.4|9295.96|9259.96|9292.45|9256.45|19
1594611900000|2020-07-13 03:45:00|9294.26|9258.26|9293.59|9257.59|9296.94|9260.94|9293.58|9257.58|78
1594612200000|2020-07-13 03:50:00|9293.97|9257.97|9293.89|9257.89|9294.1|9258.1|9291.7|9255.7|31
1594612500000|2020-07-13 03:55:00|9292.23|9256.23|9289.88|9253.88|9292.43|9256.43|9289.57|9253.57|58
1594612800000|2020-07-13 04:00:00|9289.93|9253.93|9292.2|9256.2|9292.87|9256.87|9289.82|9253.82|134
1594613100000|2020-07-13 04:05:00|9291.58|9255.58|9291.93|9255.93|9293.7|9257.7|9290.61|9254.61|49
1594613400000|2020-07-13 04:10:00|9292.27|9256.27|9297.61|9261.61|9298.32|9262.32|9292.27|9256.27|75
1594613700000|2020-07-13 04:15:00|9297.62|9261.62|9297.36|9261.36|9297.69|9261.69|9295.92|9259.92|19
1594614000000|2020-07-13 04:20:00|9296.8|9260.8|9293.76|9257.76|9296.8|9260.8|9292.5|9256.5|83
1594614300000|2020-07-13 04:25:00|9293.75|9257.75|9293.63|9257.63|9295.72|9259.72|9292.7|9256.7|77
1594614600000|2020-07-13 04:30:00|9293.67|9257.67|9292.54|9256.54|9293.67|9257.67|9290.63|9254.63|71
1594614900000|2020-07-13 04:35:00|9292.52|9256.52|9289.14|9253.14|9292.52|9256.52|9287.9|9251.9|85
1594615200000|2020-07-13 04:40:00|9290.02|9254.02|9289.82|9253.82|9291.07|9255.07|9288.33|9252.33|110
1594615500000|2020-07-13 04:45:00|9289.81|9253.81|9289.1|9253.1|9289.81|9253.81|9288.48|9252.48|38
1594615800000|2020-07-13 04:50:00|9288.63|9252.63|9288.75|9252.75|9290.07|9254.07|9286.95|9250.95|122
1594616100000|2020-07-13 04:55:00|9287.53|9251.53|9286.22|9250.22|9289.36|9253.36|9285.84|9249.84|130
1594616400000|2020-07-13 05:00:00|9286.35|9250.35|9297.5|9261.5|9299.01|9263.01|9286.2|9250.2|173
1594616700000|2020-07-13 05:05:00|9297.9|9261.9|9300.73|9264.73|9301.66|9265.66|9297.65|9261.65|63
1594617000000|2020-07-13 05:10:00|9300.69|9264.69|9297.12|9261.12|9301.01|9265.01|9296.33|9260.33|134
1594617300000|2020-07-13 05:15:00|9297.77|9261.77|9297.07|9261.07|9297.88|9261.88|9295.06|9259.06|109
1594617600000|2020-07-13 05:20:00|9296.88|9260.88|9300.38|9264.38|9301.21|9265.21|9296.73|9260.73|68
1594617900000|2020-07-13 05:25:00|9300.3|9264.3|9300.31|9264.31|9301.66|9265.66|9299.21|9263.21|106
1594618200000|2020-07-13 05:30:00|9300.64|9264.64|9299.63|9263.63|9302.99|9266.99|9299.05|9263.05|162
1594618500000|2020-07-13 05:35:00|9298|9262|9299.24|9263.24|9299.84|9263.84|9297.85|9261.85|121
1594618800000|2020-07-13 05:40:00|9299.1|9263.1|9297.87|9261.87|9299.29|9263.29|9294.05|9258.05|78
1594619100000|2020-07-13 05:45:00|9297.95|9261.95|9296.53|9260.53|9298.83|9262.83|9294.96|9258.96|65
1594619400000|2020-07-13 05:50:00|9296.58|9260.58|9297.24|9261.24|9297.38|9261.38|9295.29|9259.29|96
1594619700000|2020-07-13 05:55:00|9297.25|9261.25|9301.32|9265.32|9301.57|9265.57|9297.25|9261.25|132
1594620000000|2020-07-13 06:00:00|9301.61|9265.61|9308.65|9272.65|9308.88|9272.88|9301.61|9265.61|228
1594620300000|2020-07-13 06:05:00|9308.74|9272.74|9305.57|9269.57|9309.22|9273.22|9305.45|9269.45|137
1594620600000|2020-07-13 06:10:00|9305.54|9269.54|9303.68|9267.68|9305.71|9269.71|9302.72|9266.72|46
1594620900000|2020-07-13 06:15:00|9303.67|9267.67|9301.41|9265.41|9303.89|9267.89|9299.71|9263.71|50
1594621200000|2020-07-13 06:20:00|9301.05|9265.05|9296.35|9260.35|9301.41|9265.41|9295.41|9259.41|60
1594621500000|2020-07-13 06:25:00|9296.36|9260.36|9296.65|9260.65|9296.65|9260.65|9293.11|9257.11|12
1594621800000|2020-07-13 06:30:00|9296.36|9260.36|9288.12|9252.12|9296.5|9260.5|9287.1|9251.1|63
1594622100000|2020-07-13 06:35:00|9287.85|9251.85|9288.64|9252.64|9289.02|9253.02|9286.25|9250.25|48
1594622400000|2020-07-13 06:40:00|9288.82|9252.82|9287.58|9251.58|9288.82|9252.82|9285.67|9249.67|52
1594622700000|2020-07-13 06:45:00|9287.56|9251.56|9268.47|9232.47|9287.82|9251.82|9264.83|9228.83|225
1594623000000|2020-07-13 06:50:00|9268.54|9232.54|9277.71|9241.71|9277.72|9241.72|9267.88|9231.88|178
1594623300000|2020-07-13 06:55:00|9277.72|9241.72|9278.42|9242.42|9279.24|9243.24|9276.5|9240.5|74
1594623600000|2020-07-13 07:00:00|9278.36|9242.36|9284.29|9248.29|9285.1|9249.1|9277.72|9241.72|87
1594623900000|2020-07-13 07:05:00|9284.85|9248.85|9283.4|9247.4|9285.67|9249.67|9283.21|9247.21|82
1594624200000|2020-07-13 07:10:00|9283.7|9247.7|9282.26|9246.26|9285.76|9249.76|9281.92|9245.92|42
1594624500000|2020-07-13 07:15:00|9281.3|9245.3|9288.57|9252.57|9288.57|9252.57|9279.13|9243.13|108
1594624800000|2020-07-13 07:20:00|9288.7|9252.7|9292.54|9256.54|9295.87|9259.87|9287.1|9251.1|169
1594625100000|2020-07-13 07:25:00|9292.6|9256.6|9287.48|9251.48|9292.6|9256.6|9285.95|9249.95|90
1594625400000|2020-07-13 07:30:00|9287.59|9251.59|9291.43|9255.43|9294.3|9258.3|9287.05|9251.05|132
1594625700000|2020-07-13 07:35:00|9293.43|9257.43|9290.03|9254.03|9293.59|9257.59|9288.57|9252.57|69
1594626000000|2020-07-13 07:40:00|9289.88|9253.88|9283.25|9247.25|9289.88|9253.88|9280.82|9244.82|48
1594626300000|2020-07-13 07:45:00|9283.23|9247.23|9281.3|9245.3|9283.23|9247.23|9280.65|9244.65|55
1594626600000|2020-07-13 07:50:00|9278.33|9242.33|9278.74|9242.74|9281.3|9245.3|9277.08|9241.08|37
1594626900000|2020-07-13 07:55:00|9279|9243|9286.47|9250.47|9286.47|9250.47|9276.9|9240.9|68
1594627200000|2020-07-13 08:00:00|9286.48|9250.48|9291.44|9255.44|9294.21|9258.21|9286.38|9250.38|82
1594627500000|2020-07-13 08:05:00|9292.61|9256.61|9291.76|9255.76|9293.37|9257.37|9288.65|9252.65|116
1594627800000|2020-07-13 08:10:00|9292.12|9256.12|9292.65|9256.65|9293.52|9257.52|9291.4|9255.4|33
1594628100000|2020-07-13 08:15:00|9292.66|9256.66|9295.03|9259.03|9296.59|9260.59|9292.63|9256.63|132
1594628400000|2020-07-13 08:20:00|9295.07|9259.07|9304.05|9268.05|9304.53|9268.53|9294.1|9258.1|162
1594628700000|2020-07-13 08:25:00|9303.99|9267.99|9301.09|9265.09|9304.37|9268.37|9299.32|9263.32|135
1594629000000|2020-07-13 08:30:00|9302.04|9266.04|9299.41|9263.41|9302.59|9266.59|9298.02|9262.02|170
1594629300000|2020-07-13 08:35:00|9299.38|9263.38|9298.62|9262.62|9299.41|9263.41|9297.95|9261.95|91
1594629600000|2020-07-13 08:40:00|9298.63|9262.63|9288.68|9252.68|9299.18|9263.18|9288.56|9252.56|55
1594629900000|2020-07-13 08:45:00|9289.23|9253.23|9294.43|9258.43|9294.84|9258.84|9289.02|9253.02|58
1594630200000|2020-07-13 08:50:00|9293.46|9257.46|9297.03|9261.03|9299.56|9263.56|9292.77|9256.77|66
1594630500000|2020-07-13 08:55:00|9297.35|9261.35|9298.47|9262.47|9301.35|9265.35|9295.51|9259.51|131
1594630800000|2020-07-13 09:00:00|9298.49|9262.49|9305.43|9269.43|9306.56|9270.56|9298.49|9262.49|131
1594631100000|2020-07-13 09:05:00|9305.39|9269.39|9304.55|9268.55|9305.81|9269.81|9303.93|9267.93|76
1594631400000|2020-07-13 09:10:00|9304.58|9268.58|9305.7|9269.7|9307.09|9271.09|9303.35|9267.35|91
1594631700000|2020-07-13 09:15:00|9305.71|9269.71|9303.54|9267.54|9305.81|9269.81|9303.09|9267.09|32
1594632000000|2020-07-13 09:20:00|9303.09|9267.09|9302.78|9266.78|9303.92|9267.92|9301.48|9265.48|70
1594632300000|2020-07-13 09:25:00|9303.01|9267.01|9302.6|9266.6|9303.15|9267.15|9302.07|9266.07|12
1594632600000|2020-07-13 09:30:00|9302.89|9266.89|9296.61|9260.61|9302.89|9266.89|9296.61|9260.61|53
1594632900000|2020-07-13 09:35:00|9296.39|9260.39|9297.67|9261.67|9298.13|9262.13|9293.74|9257.74|20
1594633200000|2020-07-13 09:40:00|9297.19|9261.19|9294.47|9258.47|9297.21|9261.21|9293.75|9257.75|51
1594633500000|2020-07-13 09:45:00|9294.8|9258.8|9296.58|9260.58|9297.68|9261.68|9294.41|9258.41|40
1594633800000|2020-07-13 09:50:00|9296.55|9260.55|9297.38|9261.38|9297.38|9261.38|9296.28|9260.28|18
1594634100000|2020-07-13 09:55:00|9297.5|9261.5|9300.14|9264.14|9300.3|9264.3|9297.47|9261.47|68
1594634400000|2020-07-13 10:00:00|9300.13|9264.13|9308.92|9272.92|9318.81|9282.81|9300.13|9264.13|216
1594634700000|2020-07-13 10:05:00|9307.95|9271.95|9292.88|9256.88|9308.28|9272.28|9292.54|9256.54|74
1594635000000|2020-07-13 10:10:00|9293|9257|9293.16|9257.16|9293.5|9257.5|9292.23|9256.23|46
1594635300000|2020-07-13 10:15:00|9293.17|9257.17|9292.03|9256.03|9293.67|9257.67|9291.33|9255.33|38
1594635600000|2020-07-13 10:20:00|9290.42|9254.42|9291.99|9255.99|9292.03|9256.03|9289.88|9253.88|39
1594635900000|2020-07-13 10:25:00|9291.96|9255.96|9291.61|9255.61|9292.35|9256.35|9289.52|9253.52|21
1594636200000|2020-07-13 10:30:00|9291.5|9255.5|9290.64|9254.64|9291.63|9255.63|9288.11|9252.11|78
1594636500000|2020-07-13 10:35:00|9290.52|9254.52|9293.27|9257.27|9293.3|9257.3|9289.15|9253.15|33
1594636800000|2020-07-13 10:40:00|9293.38|9257.38|9302.61|9266.61|9302.99|9266.99|9292.4|9256.4|69
1594637100000|2020-07-13 10:45:00|9300|9264|9305.8|9269.8|9305.8|9269.8|9300|9264|50
1594637400000|2020-07-13 10:50:00|9305.7|9269.7|9302.38|9266.38|9307.2|9271.2|9302.38|9266.38|61
1594637700000|2020-07-13 10:55:00|9302.28|9266.28|9306.11|9270.11|9306.11|9270.11|9300.85|9264.85|103
1594638000000|2020-07-13 11:00:00|9306.19|9270.19|9316.48|9280.48|9317.15|9281.15|9306.01|9270.01|240
1594638300000|2020-07-13 11:05:00|9316.47|9280.47|9312.64|9276.64|9327.17|9291.17|9309.34|9273.34|253
1594638600000|2020-07-13 11:10:00|9312.65|9276.65|9318.15|9282.15|9318.9|9282.9|9312.25|9276.25|144
1594638900000|2020-07-13 11:15:00|9318.14|9282.14|9314.66|9278.66|9322.34|9286.34|9314.66|9278.66|102
1594639200000|2020-07-13 11:20:00|9314.65|9278.65|9309.44|9273.44|9315.72|9279.72|9309.44|9273.44|41
1594639500000|2020-07-13 11:25:00|9309.45|9273.45|9311.26|9275.26|9313.05|9277.05|9309.3|9273.3|172
1594639800000|2020-07-13 11:30:00|9311.43|9275.43|9312.45|9276.45|9312.77|9276.77|9310.58|9274.58|75
1594640100000|2020-07-13 11:35:00|9313.12|9277.12|9316.67|9280.67|9317.29|9281.29|9311.74|9275.74|68
1594640400000|2020-07-13 11:40:00|9316.65|9280.65|9317.54|9281.54|9317.88|9281.88|9313.25|9277.25|73
1594640700000|2020-07-13 11:45:00|9318.18|9282.18|9328.33|9292.33|9328.96|9292.96|9318.14|9282.14|121
1594641000000|2020-07-13 11:50:00|9328.32|9292.32|9323.92|9287.92|9331.52|9295.52|9320.71|9284.71|194
1594641300000|2020-07-13 11:55:00|9323.99|9287.99|9324.55|9288.55|9327.07|9291.07|9323.63|9287.63|139
1594641600000|2020-07-13 12:00:00|9324.54|9288.54|9308.2|9272.2|9362.76|9326.76|9303.47|9267.47|470
1594641900000|2020-07-13 12:05:00|9309.01|9273.01|9307.43|9271.43|9311.04|9275.04|9305.68|9269.68|173
1594642200000|2020-07-13 12:10:00|9307.6|9271.6|9313.04|9277.04|9314.46|9278.46|9307.6|9271.6|136
1594642500000|2020-07-13 12:15:00|9313.03|9277.03|9310.9|9274.9|9313.87|9277.87|9307.35|9271.35|93
1594642800000|2020-07-13 12:20:00|9311.32|9275.32|9317.66|9281.66|9318.21|9282.21|9310.13|9274.13|79
1594643100000|2020-07-13 12:25:00|9317.26|9281.26|9316.64|9280.64|9317.55|9281.55|9310.67|9274.67|50
1594643400000|2020-07-13 12:30:00|9315.61|9279.61|9329.61|9293.61|9330.88|9294.88|9312.48|9276.48|183
1594643700000|2020-07-13 12:35:00|9329.15|9293.15|9332.48|9296.48|9333.99|9297.99|9326.8|9290.8|178
1594644000000|2020-07-13 12:40:00|9332.65|9296.65|9341.61|9305.61|9344.4|9308.4|9332.65|9296.65|143
1594644300000|2020-07-13 12:45:00|9341.68|9305.68|9344.7|9308.7|9344.7|9308.7|9340.24|9304.24|84
1594644600000|2020-07-13 12:50:00|9344.65|9308.65|9340.29|9304.29|9344.77|9308.77|9333.77|9297.77|114
1594644900000|2020-07-13 12:55:00|9340.28|9304.28|9337.64|9301.64|9340.28|9304.28|9336.07|9300.07|70
1594645200000|2020-07-13 13:00:00|9338.14|9302.14|9326.33|9290.33|9342.55|9306.55|9313.15|9277.15|174
1594645500000|2020-07-13 13:05:00|9326.12|9290.12|9320.04|9284.04|9326.33|9290.33|9320.03|9284.03|110
1594645800000|2020-07-13 13:10:00|9319.97|9283.97|9323.74|9287.74|9324.49|9288.49|9318.22|9282.22|135
1594646100000|2020-07-13 13:15:00|9323.71|9287.71|9328.45|9292.45|9329.28|9293.28|9322.28|9286.28|84
1594646400000|2020-07-13 13:20:00|9328.76|9292.76|9326.56|9290.56|9329.29|9293.29|9324.85|9288.85|80
1594646700000|2020-07-13 13:25:00|9326.49|9290.49|9336.88|9300.88|9336.88|9300.88|9326.27|9290.27|85
1594647000000|2020-07-13 13:30:00|9336.68|9300.68|9343.09|9307.09|9345.22|9309.22|9336.49|9300.49|111
1594647300000|2020-07-13 13:35:00|9343.07|9307.07|9327.69|9291.69|9343.27|9307.27|9326.34|9290.34|93
1594647600000|2020-07-13 13:40:00|9327.85|9291.85|9334.77|9298.77|9337.5|9301.5|9327.85|9291.85|175
1594647900000|2020-07-13 13:45:00|9334.75|9298.75|9332.75|9296.75|9335.1|9299.1|9330.65|9294.65|158
1594648200000|2020-07-13 13:50:00|9332.88|9296.88|9340.99|9304.99|9341.66|9305.66|9332.69|9296.69|46
1594648500000|2020-07-13 13:55:00|9340.98|9304.98|9338.97|9302.97|9348.2|9312.2|9338.33|9302.33|185
1594648800000|2020-07-13 14:00:00|9338.94|9302.94|9328.81|9292.81|9341.14|9305.14|9328.25|9292.25|180
1594649100000|2020-07-13 14:05:00|9328.63|9292.63|9336.78|9300.78|9337.04|9301.04|9327.9|9291.9|153
1594649400000|2020-07-13 14:10:00|9336.64|9300.64|9341.46|9305.46|9342.37|9306.37|9336.64|9300.64|134
1594649700000|2020-07-13 14:15:00|9341.39|9305.39|9334.2|9298.2|9341.95|9305.95|9334.2|9298.2|62
1594650000000|2020-07-13 14:20:00|9334.13|9298.13|9333.95|9297.95|9334.13|9298.13|9330.96|9294.96|88
1594650300000|2020-07-13 14:25:00|9334.55|9298.55|9343.9|9307.9|9344.38|9308.38|9334.32|9298.32|144
1594650600000|2020-07-13 14:30:00|9344.22|9308.22|9344.95|9308.95|9346.15|9310.15|9343.72|9307.72|71
1594650900000|2020-07-13 14:35:00|9344.23|9308.23|9342.21|9306.21|9344.76|9308.76|9341.82|9305.82|70
1594651200000|2020-07-13 14:40:00|9343.22|9307.22|9341.65|9305.65|9344.63|9308.63|9341.65|9305.65|48
1594651500000|2020-07-13 14:45:00|9339.95|9303.95|9339.95|9303.95|9339.95|9303.95|9339.95|9303.95|1
1594651800000|2020-07-13 14:50:00|9338.25|9302.25|9328.69|9292.69|9339.88|9303.88|9328.59|9292.59|37
1594652100000|2020-07-13 14:55:00|9329.12|9293.12|9327.19|9291.19|9329.12|9293.12|9326.13|9290.13|63
1594652400000|2020-07-13 15:00:00|9326.75|9290.75|9328.67|9292.67|9329.98|9293.98|9325.82|9289.82|84
1594652700000|2020-07-13 15:05:00|9329.6|9293.6|9328.26|9292.26|9332.17|9296.17|9328.26|9292.26|48
1594653000000|2020-07-13 15:10:00|9328.25|9292.25|9327.71|9291.71|9328.25|9292.25|9327.13|9291.13|51
1594653300000|2020-07-13 15:15:00|9330.2|9294.2|9335.35|9299.35|9335.59|9299.59|9327.86|9291.86|104
1594653600000|2020-07-13 15:20:00|9335.34|9299.34|9333.81|9297.81|9335.34|9299.34|9332.67|9296.67|42
1594653900000|2020-07-13 15:25:00|9333.82|9297.82|9332.03|9296.03|9334.47|9298.47|9330.02|9294.02|29
1594654200000|2020-07-13 15:30:00|9332.08|9296.08|9326.25|9290.25|9332.08|9296.08|9326.25|9290.25|77
1594654500000|2020-07-13 15:35:00|9326.19|9290.19|9310.74|9274.74|9326.19|9290.19|9310.59|9274.59|101
1594654800000|2020-07-13 15:40:00|9310.71|9274.71|9309.45|9273.45|9312.52|9276.52|9309.45|9273.45|164
1594655100000|2020-07-13 15:45:00|9308.38|9272.38|9305.46|9269.46|9310.1|9274.1|9305.46|9269.46|92
1594655400000|2020-07-13 15:50:00|9305.56|9269.56|9306.35|9270.35|9310.07|9274.07|9305.49|9269.49|170
1594655700000|2020-07-13 15:55:00|9306.65|9270.65|9309.35|9273.35|9312.77|9276.77|9306.64|9270.64|78
1594656000000|2020-07-13 16:00:00|9309.4|9273.4|9313.84|9277.84|9318.07|9282.07|9309.4|9273.4|119
1594656300000|2020-07-13 16:05:00|9313.96|9277.96|9312.42|9276.42|9316.35|9280.35|9311.37|9275.37|104
1594656600000|2020-07-13 16:10:00|9312.39|9276.39|9315.57|9279.57|9316.07|9280.07|9310.4|9274.4|105
1594656900000|2020-07-13 16:15:00|9315.56|9279.56|9318.15|9282.15|9318.33|9282.33|9314.75|9278.75|154
1594657200000|2020-07-13 16:20:00|9318.96|9282.96|9314.29|9278.29|9319.22|9283.22|9314.2|9278.2|95
1594657500000|2020-07-13 16:25:00|9314.34|9278.34|9314.15|9278.15|9316.08|9280.08|9313.15|9277.15|75
1594657800000|2020-07-13 16:30:00|9314.12|9278.12|9310.8|9274.8|9314.16|9278.16|9309.13|9273.13|170
1594658100000|2020-07-13 16:35:00|9310.75|9274.75|9309.95|9273.95|9312.51|9276.51|9309.95|9273.95|89
1594658400000|2020-07-13 16:40:00|9310.84|9274.84|9318.84|9282.84|9319.27|9283.27|9309.78|9273.78|138
1594658700000|2020-07-13 16:45:00|9318.83|9282.83|9319.8|9283.8|9320.81|9284.81|9316.79|9280.79|54
1594659000000|2020-07-13 16:50:00|9319.79|9283.79|9320.29|9284.29|9320.29|9284.29|9318.07|9282.07|50
1594659300000|2020-07-13 16:55:00|9320.56|9284.56|9321.8|9285.8|9321.8|9285.8|9320.01|9284.01|45
1594659600000|2020-07-13 17:00:00|9321.4|9285.4|9329.85|9293.85|9330.02|9294.02|9321.37|9285.37|154
1594659900000|2020-07-13 17:05:00|9329.98|9293.98|9336.34|9300.34|9339.05|9303.05|9328.18|9292.18|201
1594660200000|2020-07-13 17:10:00|9336.32|9300.32|9334.92|9298.92|9339.84|9303.84|9334.21|9298.21|193
1594660500000|2020-07-13 17:15:00|9336.13|9300.13|9337.63|9301.63|9338.18|9302.18|9335.04|9299.04|129
1594660800000|2020-07-13 17:20:00|9337.62|9301.62|9337.38|9301.38|9338.53|9302.53|9336.45|9300.45|42
1594661100000|2020-07-13 17:25:00|9335.97|9299.97|9336.79|9300.79|9338.33|9302.33|9335.53|9299.53|61
1594661400000|2020-07-13 17:30:00|9336.78|9300.78|9336.17|9300.17|9339.34|9303.34|9335.01|9299.01|112
1594661700000|2020-07-13 17:35:00|9336.31|9300.31|9333.66|9297.66|9336.31|9300.31|9333.63|9297.63|57
1594662000000|2020-07-13 17:40:00|9333.67|9297.67|9332.21|9296.21|9335.62|9299.62|9330.76|9294.76|90
1594662300000|2020-07-13 17:45:00|9332.22|9296.22|9329.92|9293.92|9332.63|9296.63|9329.38|9293.38|26
1594662600000|2020-07-13 17:50:00|9328.63|9292.63|9329.84|9293.84|9330.16|9294.16|9328.62|9292.62|33
1594662900000|2020-07-13 17:55:00|9329.85|9293.85|9332.55|9296.55|9334.89|9298.89|9329.85|9293.85|19
1594663200000|2020-07-13 18:00:00|9332.32|9296.32|9320.66|9284.66|9332.32|9296.32|9320.27|9284.27|91
1594663500000|2020-07-13 18:05:00|9320.42|9284.42|9316.38|9280.38|9321.48|9285.48|9315.13|9279.13|84
1594663800000|2020-07-13 18:10:00|9316.29|9280.29|9314.21|9278.21|9318.68|9282.68|9311.02|9275.02|193
1594664100000|2020-07-13 18:15:00|9314.2|9278.2|9311.31|9275.31|9314.37|9278.37|9305.5|9269.5|138
1594664400000|2020-07-13 18:20:00|9311.37|9275.37|9310.65|9274.65|9312.58|9276.58|9310.55|9274.55|67
1594664700000|2020-07-13 18:25:00|9310.55|9274.55|9306.74|9270.74|9310.6|9274.6|9306.25|9270.25|33
1594665000000|2020-07-13 18:30:00|9307.07|9271.07|9302.05|9266.05|9307.07|9271.07|9302.05|9266.05|41
1594665300000|2020-07-13 18:35:00|9292.63|9256.63|9294.79|9258.79|9294.79|9258.79|9285.18|9249.18|124
1594665600000|2020-07-13 18:40:00|9294.82|9258.82|9296.36|9260.36|9298.97|9262.97|9294.79|9258.79|202
1594665900000|2020-07-13 18:45:00|9296.58|9260.58|9297.78|9261.78|9299.91|9263.91|9293.49|9257.49|119
1594666200000|2020-07-13 18:50:00|9297.79|9261.79|9300.53|9264.53|9301.45|9265.45|9296.38|9260.38|131
1594666500000|2020-07-13 18:55:00|9300.92|9264.92|9304.47|9268.47|9305.27|9269.27|9300.92|9264.92|89
1594666800000|2020-07-13 19:00:00|9304.48|9268.48|9299.07|9263.07|9305.59|9269.59|9298.45|9262.45|94
1594667100000|2020-07-13 19:05:00|9299.85|9263.85|9292.46|9256.46|9299.85|9263.85|9291.95|9255.95|128
1594667400000|2020-07-13 19:10:00|9292.57|9256.57|9288.78|9252.78|9293.87|9257.87|9288.37|9252.37|44
1594667700000|2020-07-13 19:15:00|9288.45|9252.45|9278.97|9242.97|9288.63|9252.63|9278.25|9242.25|166
1594668000000|2020-07-13 19:20:00|9279|9243|9273.9|9237.9|9279|9243|9272.52|9236.52|287
1594668300000|2020-07-13 19:25:00|9273.89|9237.89|9240.35|9204.35|9273.89|9237.89|9236.77|9200.77|444
1594668600000|2020-07-13 19:30:00|9239.88|9203.88|9223.63|9187.63|9240.15|9204.15|9221.33|9185.33|438
1594668900000|2020-07-13 19:35:00|9223.47|9187.47|9239.02|9203.02|9243.66|9207.66|9220.45|9184.45|274
1594669200000|2020-07-13 19:40:00|9238.7|9202.7|9253.25|9217.25|9255.89|9219.89|9236.66|9200.66|263
1594669500000|2020-07-13 19:45:00|9253.22|9217.22|9243.15|9207.15|9253.3|9217.3|9242.61|9206.61|193
1594669800000|2020-07-13 19:50:00|9243.2|9207.2|9238.76|9202.76|9244.74|9208.74|9237.6|9201.6|213
1594670100000|2020-07-13 19:55:00|9238.78|9202.78|9245.83|9209.83|9247.28|9211.28|9237.47|9201.47|184
1594670400000|2020-07-13 20:00:00|9245.76|9209.76|9242.23|9206.23|9246.56|9210.56|9238.95|9202.95|293
1594670700000|2020-07-13 20:05:00|9242.24|9206.24|9243.47|9207.47|9246.06|9210.06|9242.23|9206.23|162
1594671000000|2020-07-13 20:10:00|9244.17|9208.17|9240.49|9204.49|9244.17|9208.17|9236.2|9200.2|146
1594671300000|2020-07-13 20:15:00|9240.48|9204.48|9241.03|9205.03|9242.25|9206.25|9239.08|9203.08|74
1594671600000|2020-07-13 20:20:00|9242.11|9206.11|9242.48|9206.48|9247.58|9211.58|9240.08|9204.08|233
1594671900000|2020-07-13 20:25:00|9242.42|9206.42|9244.31|9208.31|9246.09|9210.09|9241.04|9205.04|164
1594672200000|2020-07-13 20:30:00|9244.3|9208.3|9265.57|9229.57|9267.36|9231.36|9242.63|9206.63|280
1594672500000|2020-07-13 20:35:00|9265.53|9229.53|9271.64|9235.64|9280.01|9244.01|9260.84|9224.84|220
1594672800000|2020-07-13 20:40:00|9271.34|9235.34|9269.26|9233.26|9271.53|9235.53|9267.91|9231.91|100
1594673100000|2020-07-13 20:45:00|9269.35|9233.35|9269.28|9233.28|9269.62|9233.62|9264.88|9228.88|205
1594673400000|2020-07-13 20:50:00|9268.92|9232.92|9268.83|9232.83|9271.97|9235.97|9266.18|9230.18|174
1594673700000|2020-07-13 20:55:00|9268.85|9232.85|9268.98|9232.98|9272.57|9236.57|9267.2|9231.2|105
1594674000000|2020-07-13 21:00:00|9268.91|9232.91|9256.46|9220.46|9269.3|9233.3|9255.81|9219.81|257
1594674300000|2020-07-13 21:05:00|9255.61|9219.61|9263.17|9227.17|9263.17|9227.17|9255.61|9219.61|81
1594674600000|2020-07-13 21:10:00|9262.57|9226.57|9269.75|9233.75|9270.25|9234.25|9261.87|9225.87|144
1594674900000|2020-07-13 21:15:00|9269.08|9233.08|9272.87|9236.87|9273.78|9237.78|9268.82|9232.82|153
1594675200000|2020-07-13 21:20:00|9272.9|9236.9|9270.79|9234.79|9272.9|9236.9|9269.07|9233.07|258
1594675500000|2020-07-13 21:25:00|9270.78|9234.78|9269.47|9233.47|9271.19|9235.19|9265.48|9229.48|191
1594675800000|2020-07-13 21:30:00|9269.18|9233.18|9274.25|9238.25|9274.5|9238.5|9269.16|9233.16|156
1594676100000|2020-07-13 21:35:00|9274.5|9238.5|9281.7|9245.7|9281.71|9245.71|9273.46|9237.46|93
1594676400000|2020-07-13 21:40:00|9281.77|9245.77|9277.63|9241.63|9281.87|9245.87|9272.18|9236.18|129
1594676700000|2020-07-13 21:45:00|9277.62|9241.62|9263.95|9227.95|9277.62|9241.62|9260.34|9224.34|127
1594677000000|2020-07-13 21:50:00|9263.08|9227.08|9261.56|9225.56|9264.49|9228.49|9261.56|9225.56|154
1594677300000|2020-07-13 21:55:00|9261.55|9225.55|9267.39|9231.39|9268.13|9232.13|9261.54|9225.54|111
1594677600000|2020-07-13 22:00:00|9267.51|9231.51|9255.92|9219.92|9267.51|9231.51|9255.43|9219.43|177
1594677900000|2020-07-13 22:05:00|9255.91|9219.91|9253.05|9217.05|9259.91|9223.91|9253.05|9217.05|211
1594678200000|2020-07-13 22:10:00|9252.42|9216.42|9254|9218|9254.39|9218.39|9251.63|9215.63|151
1594678500000|2020-07-13 22:15:00|9253.99|9217.99|9247.64|9211.64|9254.46|9218.46|9245.63|9209.63|143
1594678800000|2020-07-13 22:20:00|9247.53|9211.53|9251.32|9215.32|9251.95|9215.95|9236.57|9200.57|137
1594679100000|2020-07-13 22:25:00|9250.87|9214.87|9254.11|9218.11|9254.56|9218.56|9246.76|9210.76|181
1594679400000|2020-07-13 22:30:00|9254.49|9218.49|9250.89|9214.89|9255.23|9219.23|9248.8|9212.8|131
1594679700000|2020-07-13 22:35:00|9251.1|9215.1|9253.87|9217.87|9253.88|9217.88|9250.38|9214.38|108
1594680000000|2020-07-13 22:40:00|9253.46|9217.46|9254.08|9218.08|9254.12|9218.12|9253.29|9217.29|41
1594680300000|2020-07-13 22:45:00|9251.95|9215.95|9254.36|9218.36|9254.36|9218.36|9251.95|9215.95|128
1594680600000|2020-07-13 22:50:00|9255.12|9219.12|9260.21|9224.21|9260.22|9224.22|9255.12|9219.12|98
1594680900000|2020-07-13 22:55:00|9259.92|9223.92|9256.99|9220.99|9260.17|9224.17|9256.23|9220.23|89
1594681200000|2020-07-13 23:00:00|9258.13|9222.13|9250.93|9214.93|9258.13|9222.13|9250.85|9214.85|154
1594681500000|2020-07-13 23:05:00|9251.18|9215.18|9246.53|9210.53|9254.11|9218.11|9245.86|9209.86|168
1594681800000|2020-07-13 23:10:00|9246.29|9210.29|9245.53|9209.53|9248.48|9212.48|9242.96|9206.96|112
1594682100000|2020-07-13 23:15:00|9245.85|9209.85|9252.17|9216.17|9253.13|9217.13|9243.85|9207.85|144
1594682400000|2020-07-13 23:20:00|9252.15|9216.15|9250.3|9214.3|9254.83|9218.83|9247.9|9211.9|185
1594682700000|2020-07-13 23:25:00|9250.05|9214.05|9253.14|9217.14|9253.55|9217.55|9248.3|9212.3|98
1594683000000|2020-07-13 23:30:00|9253.67|9217.67|9257.69|9221.69|9259|9223|9252.21|9216.21|124
1594683300000|2020-07-13 23:35:00|9258.12|9222.12|9254.53|9218.53|9260.16|9224.16|9253.53|9217.53|207
1594683600000|2020-07-13 23:40:00|9254.5|9218.5|9258.79|9222.79|9259.16|9223.16|9254.34|9218.34|57
1594683900000|2020-07-13 23:45:00|9258.8|9222.8|9259.81|9223.81|9260.15|9224.15|9256.58|9220.58|114
1594684200000|2020-07-13 23:50:00|9259.86|9223.86|9261.84|9225.84|9262.21|9226.21|9259.86|9223.86|114
1594684500000|2020-07-13 23:55:00|9261.88|9225.88|9256.21|9220.21|9262.37|9226.37|9255.11|9219.11|195
1594684800000|2020-07-14 00:00:00|9256.11|9220.11|9247.57|9211.57|9256.21|9220.21|9247.37|9211.37|150
1594685100000|2020-07-14 00:05:00|9245.88|9209.88|9247.92|9211.92|9247.99|9211.99|9245.36|9209.36|49
1594685400000|2020-07-14 00:10:00|9247.99|9211.99|9246.83|9210.83|9248.11|9212.11|9242.8|9206.8|127
1594685700000|2020-07-14 00:15:00|9247.2|9211.2|9252.05|9216.05|9254.1|9218.1|9247.2|9211.2|110
1594686000000|2020-07-14 00:20:00|9251.71|9215.71|9249.34|9213.34|9251.71|9215.71|9248.3|9212.3|71
1594686300000|2020-07-14 00:25:00|9249.28|9213.28|9237.1|9201.1|9249.64|9213.64|9236.21|9200.21|173
1594686600000|2020-07-14 00:30:00|9237.41|9201.41|9237.56|9201.56|9238.17|9202.17|9234.19|9198.19|115
1594686900000|2020-07-14 00:35:00|9237.94|9201.94|9242.63|9206.63|9242.75|9206.75|9237.77|9201.77|110
1594687200000|2020-07-14 00:40:00|9242.75|9206.75|9239.06|9203.06|9242.85|9206.85|9237.98|9201.98|123
1594687500000|2020-07-14 00:45:00|9239.38|9203.38|9239.73|9203.73|9239.73|9203.73|9236.15|9200.15|97
1594687800000|2020-07-14 00:50:00|9239.71|9203.71|9236.92|9200.92|9239.71|9203.71|9235.96|9199.96|46
1594688100000|2020-07-14 00:55:00|9236.9|9200.9|9239.77|9203.77|9239.84|9203.84|9236.35|9200.35|101
1594688400000|2020-07-14 01:00:00|9239.7|9203.7|9232.75|9196.75|9239.7|9203.7|9231.85|9195.85|85
1594688700000|2020-07-14 01:05:00|9232.78|9196.78|9243.94|9207.94|9243.97|9207.97|9230.92|9194.92|156
1594689000000|2020-07-14 01:10:00|9244|9208|9245.48|9209.48|9247.45|9211.45|9244|9208|93
1594689300000|2020-07-14 01:15:00|9245.73|9209.73|9246.89|9210.89|9251.57|9215.57|9245.73|9209.73|103
1594689600000|2020-07-14 01:20:00|9247.23|9211.23|9245.87|9209.87|9249.6|9213.6|9243.63|9207.63|86
1594689900000|2020-07-14 01:25:00|9245.22|9209.22|9249.93|9213.93|9250.53|9214.53|9245.22|9209.22|86
1594690200000|2020-07-14 01:30:00|9249.75|9213.75|9251.4|9215.4|9252.9|9216.9|9248.94|9212.94|107
1594690500000|2020-07-14 01:35:00|9251.53|9215.53|9253.9|9217.9|9253.9|9217.9|9249.93|9213.93|70
1594690800000|2020-07-14 01:40:00|9253.99|9217.99|9255.27|9219.27|9256.78|9220.78|9252.86|9216.86|129
1594691100000|2020-07-14 01:45:00|9255.05|9219.05|9254.08|9218.08|9255.05|9219.05|9251.9|9215.9|65
1594691400000|2020-07-14 01:50:00|9254.11|9218.11|9249.38|9213.38|9254.29|9218.29|9249|9213|87
1594691700000|2020-07-14 01:55:00|9249.24|9213.24|9250.99|9214.99|9250.99|9214.99|9249.24|9213.24|45
1594692000000|2020-07-14 02:00:00|9251|9215|9253.98|9217.98|9254.14|9218.14|9251|9215|64
1594692300000|2020-07-14 02:05:00|9254.14|9218.14|9253.75|9217.75|9255.61|9219.61|9253.33|9217.33|81
1594692600000|2020-07-14 02:10:00|9253.89|9217.89|9256.98|9220.98|9257.25|9221.25|9253.28|9217.28|90
1594692900000|2020-07-14 02:15:00|9256.99|9220.99|9249.79|9213.79|9257.5|9221.5|9249.79|9213.79|76
1594693200000|2020-07-14 02:20:00|9250.43|9214.43|9250.96|9214.96|9251.3|9215.3|9248.75|9212.75|81
1594693500000|2020-07-14 02:25:00|9250.82|9214.82|9251.74|9215.74|9252.59|9216.59|9250.62|9214.62|34
1594693800000|2020-07-14 02:30:00|9251.73|9215.73|9249.54|9213.54|9252.14|9216.14|9248.33|9212.33|118
1594694100000|2020-07-14 02:35:00|9249.55|9213.55|9239.8|9203.8|9249.63|9213.63|9237.87|9201.87|104
1594694400000|2020-07-14 02:40:00|9239.79|9203.79|9241.29|9205.29|9241.29|9205.29|9239.28|9203.28|24
1594694700000|2020-07-14 02:45:00|9241.25|9205.25|9241.66|9205.66|9244.36|9208.36|9237.01|9201.01|61
1594695000000|2020-07-14 02:50:00|9241.05|9205.05|9241.66|9205.66|9242.46|9206.46|9238.76|9202.76|127
1594695300000|2020-07-14 02:55:00|9241.67|9205.67|9238.14|9202.14|9241.69|9205.69|9237.75|9201.75|65
1594695600000|2020-07-14 03:00:00|9238.16|9202.16|9238.92|9202.92|9239.63|9203.63|9236.03|9200.03|69
1594695900000|2020-07-14 03:05:00|9238.93|9202.93|9242.48|9206.48|9243.84|9207.84|9238.68|9202.68|135
1594696200000|2020-07-14 03:10:00|9241.29|9205.29|9242.03|9206.03|9244.67|9208.67|9240.9|9204.9|103
1594696500000|2020-07-14 03:15:00|9242.08|9206.08|9240.27|9204.27|9242.21|9206.21|9240.27|9204.27|30
1594696800000|2020-07-14 03:20:00|9240.26|9204.26|9238.42|9202.42|9240.49|9204.49|9238.09|9202.09|48
1594697100000|2020-07-14 03:25:00|9238.9|9202.9|9237.84|9201.84|9238.9|9202.9|9237.37|9201.37|45
1594697400000|2020-07-14 03:30:00|9237.85|9201.85|9240.25|9204.25|9240.52|9204.52|9237.5|9201.5|29
1594697700000|2020-07-14 03:35:00|9239.11|9203.11|9238.57|9202.57|9240.84|9204.84|9238.57|9202.57|28
1594698000000|2020-07-14 03:40:00|9238.11|9202.11|9238.14|9202.14|9238.24|9202.24|9234.68|9198.68|183
1594698300000|2020-07-14 03:45:00|9237.81|9201.81|9239.01|9203.01|9239.64|9203.64|9234.78|9198.78|49
1594698600000|2020-07-14 03:50:00|9234.68|9198.68|9235.48|9199.48|9236.46|9200.46|9234.37|9198.37|36
1594698900000|2020-07-14 03:55:00|9233.95|9197.95|9234.85|9198.85|9235.48|9199.48|9232.85|9196.85|9
1594699200000|2020-07-14 04:00:00|9234.53|9198.53|9228.41|9192.41|9234.66|9198.66|9227.5|9191.5|87
1594699500000|2020-07-14 04:05:00|9228.33|9192.33|9225.5|9189.5|9228.93|9192.93|9224.6|9188.6|102
1594699800000|2020-07-14 04:10:00|9225.37|9189.37|9221.5|9185.5|9226.34|9190.34|9221.38|9185.38|133
1594700100000|2020-07-14 04:15:00|9222.89|9186.89|9182.64|9146.64|9222.96|9186.96|9170.5|9134.5|353
1594700400000|2020-07-14 04:20:00|9182.87|9146.87|9180.37|9144.37|9193.67|9157.67|9169.86|9133.86|449
1594700700000|2020-07-14 04:25:00|9182.36|9146.36|9196.41|9160.41|9197.11|9161.11|9181.44|9145.44|276
1594701000000|2020-07-14 04:30:00|9196.43|9160.43|9193.47|9157.47|9196.43|9160.43|9188.28|9152.28|135
1594701300000|2020-07-14 04:35:00|9193.46|9157.46|9198.74|9162.74|9198.88|9162.88|9190.86|9154.86|106
1594701600000|2020-07-14 04:40:00|9198.73|9162.73|9203.34|9167.34|9204.3|9168.3|9195.18|9159.18|140
1594701900000|2020-07-14 04:45:00|9202.85|9166.85|9204.55|9168.55|9205.7|9169.7|9201.86|9165.86|134
1594702200000|2020-07-14 04:50:00|9204.76|9168.76|9204.93|9168.93|9204.93|9168.93|9201.31|9165.31|110
1594702500000|2020-07-14 04:55:00|9204.64|9168.64|9205.39|9169.39|9206.06|9170.06|9203.73|9167.73|142
1594702800000|2020-07-14 05:00:00|9205.49|9169.49|9197.5|9161.5|9205.64|9169.64|9193.03|9157.03|134
1594703100000|2020-07-14 05:05:00|9197.49|9161.49|9198.85|9162.85|9199.8|9163.8|9195.98|9159.98|154
1594703400000|2020-07-14 05:10:00|9198.98|9162.98|9198.88|9162.88|9199.5|9163.5|9196.57|9160.57|77
1594703700000|2020-07-14 05:15:00|9198.87|9162.87|9194.99|9158.99|9198.9|9162.9|9194.29|9158.29|74
1594704000000|2020-07-14 05:20:00|9194.96|9158.96|9194.99|9158.99|9194.99|9158.99|9193.08|9157.08|33
1594704300000|2020-07-14 05:25:00|9195.44|9159.44|9208.15|9172.15|9208.92|9172.92|9195.44|9159.44|101
1594704600000|2020-07-14 05:30:00|9208.12|9172.12|9208.35|9172.35|9209.4|9173.4|9207.22|9171.22|24
1594704900000|2020-07-14 05:35:00|9208.18|9172.18|9207.78|9171.78|9208.35|9172.35|9205.63|9169.63|14
1594705200000|2020-07-14 05:40:00|9207|9171|9200.69|9164.69|9207.24|9171.24|9200.05|9164.05|49
1594705500000|2020-07-14 05:45:00|9200.65|9164.65|9197.4|9161.4|9200.69|9164.69|9194.47|9158.47|62
1594705800000|2020-07-14 05:50:00|9197.59|9161.59|9199.47|9163.47|9199.72|9163.72|9196.66|9160.66|40
1594706100000|2020-07-14 05:55:00|9199.46|9163.46|9199.6|9163.6|9200.4|9164.4|9198.13|9162.13|79
1594706400000|2020-07-14 06:00:00|9199.72|9163.72|9199.78|9163.78|9201.82|9165.82|9197.68|9161.68|52
1594706700000|2020-07-14 06:05:00|9199.86|9163.86|9203.49|9167.49|9204.56|9168.56|9199.05|9163.05|47
1594707000000|2020-07-14 06:10:00|9203.32|9167.32|9211.2|9175.2|9211.23|9175.23|9202.41|9166.41|79
1594707300000|2020-07-14 06:15:00|9211.39|9175.39|9212.22|9176.22|9214.62|9178.62|9210.49|9174.49|102
1594707600000|2020-07-14 06:20:00|9211.79|9175.79|9209.17|9173.17|9211.84|9175.84|9209.17|9173.17|17
1594707900000|2020-07-14 06:25:00|9212.15|9176.15|9216.27|9180.27|9216.28|9180.28|9210.31|9174.31|97
1594708200000|2020-07-14 06:30:00|9216.39|9180.39|9216.62|9180.62|9216.71|9180.71|9214.76|9178.76|42
1594708500000|2020-07-14 06:35:00|9216.63|9180.63|9214.1|9178.1|9216.63|9180.63|9213.67|9177.67|62
1594708800000|2020-07-14 06:40:00|9214.55|9178.55|9215.73|9179.73|9215.73|9179.73|9214.14|9178.14|68
1594709100000|2020-07-14 06:45:00|9215.54|9179.54|9214.07|9178.07|9215.84|9179.84|9210.72|9174.72|42
1594709400000|2020-07-14 06:50:00|9214.08|9178.08|9210.29|9174.29|9214.75|9178.75|9210.23|9174.23|69
1594709700000|2020-07-14 06:55:00|9210.3|9174.3|9205.33|9169.33|9210.47|9174.47|9204.91|9168.91|107
1594710000000|2020-07-14 07:00:00|9205.34|9169.34|9207.2|9171.2|9207.78|9171.78|9204.82|9168.82|92
1594710300000|2020-07-14 07:05:00|9206.86|9170.86|9208.22|9172.22|9209.05|9173.05|9206.55|9170.55|58
1594710600000|2020-07-14 07:10:00|9208.72|9172.72|9207.89|9171.89|9209.03|9173.03|9206.23|9170.23|85
1594710900000|2020-07-14 07:15:00|9207.98|9171.98|9205.02|9169.02|9208.37|9172.37|9205.02|9169.02|80
1594711200000|2020-07-14 07:20:00|9205.38|9169.38|9204.72|9168.72|9205.38|9169.38|9204.72|9168.72|2
1594711500000|2020-07-14 07:25:00|9204.73|9168.73|9204.68|9168.68|9205.69|9169.69|9203.05|9167.05|27
1594711800000|2020-07-14 07:30:00|9205.03|9169.03|9204.15|9168.15|9205.5|9169.5|9203.78|9167.78|77
1594712100000|2020-07-14 07:35:00|9204.6|9168.6|9204.82|9168.82|9205.12|9169.12|9203.05|9167.05|85
1594712400000|2020-07-14 07:40:00|9204.81|9168.81|9201.75|9165.75|9205|9169|9201.03|9165.03|42
1594712700000|2020-07-14 07:45:00|9201.74|9165.74|9201.87|9165.87|9202.25|9166.25|9200.64|9164.64|23
1594713000000|2020-07-14 07:50:00|9201.91|9165.91|9200.29|9164.29|9202.15|9166.15|9196.17|9160.17|79
1594713300000|2020-07-14 07:55:00|9200.34|9164.34|9200.1|9164.1|9201.67|9165.67|9199.08|9163.08|90
1594713600000|2020-07-14 08:00:00|9200.09|9164.09|9198.25|9162.25|9200.7|9164.7|9197.93|9161.93|139
1594713900000|2020-07-14 08:05:00|9198.22|9162.22|9200.56|9164.56|9201.32|9165.32|9197.8|9161.8|57
1594714200000|2020-07-14 08:10:00|9201.32|9165.32|9208.7|9172.7|9209.11|9173.11|9201.32|9165.32|113
1594714500000|2020-07-14 08:15:00|9208.85|9172.85|9211.57|9175.57|9211.58|9175.58|9208.35|9172.35|54
1594714800000|2020-07-14 08:20:00|9211.47|9175.47|9215.63|9179.63|9215.63|9179.63|9211.47|9175.47|67
1594715100000|2020-07-14 08:25:00|9214.82|9178.82|9221.78|9185.78|9221.88|9185.88|9214.69|9178.69|70
1594715400000|2020-07-14 08:30:00|9221.66|9185.66|9223.9|9187.9|9223.98|9187.98|9220.62|9184.62|33
1594715700000|2020-07-14 08:35:00|9223.91|9187.91|9224.86|9188.86|9225.65|9189.65|9221.88|9185.88|83
1594716000000|2020-07-14 08:40:00|9224.44|9188.44|9221.48|9185.48|9225.22|9189.22|9221.48|9185.48|52
1594716300000|2020-07-14 08:45:00|9221.31|9185.31|9216.38|9180.38|9221.78|9185.78|9216.38|9180.38|24
1594716600000|2020-07-14 08:50:00|9216.4|9180.4|9215.95|9179.95|9216.46|9180.46|9215.5|9179.5|15
1594716900000|2020-07-14 08:55:00|9214.95|9178.95|9213.86|9177.86|9215.77|9179.77|9213.05|9177.05|18
1594717200000|2020-07-14 09:00:00|9213.73|9177.73|9212.27|9176.27|9213.86|9177.86|9209.65|9173.65|22
1594717500000|2020-07-14 09:05:00|9212.37|9176.37|9213.07|9177.07|9213.25|9177.25|9211.35|9175.35|14
1594717800000|2020-07-14 09:10:00|9212.97|9176.97|9211.69|9175.69|9214.05|9178.05|9211.69|9175.69|20
1594718100000|2020-07-14 09:15:00|9211.8|9175.8|9215.08|9179.08|9215.85|9179.85|9211.8|9175.8|59
1594718400000|2020-07-14 09:20:00|9213.47|9177.47|9216.16|9180.16|9216.71|9180.71|9212.77|9176.77|64
1594718700000|2020-07-14 09:25:00|9216.65|9180.65|9215.41|9179.41|9217.57|9181.57|9215.28|9179.28|28
1594719000000|2020-07-14 09:30:00|9215.31|9179.31|9216.54|9180.54|9217.45|9181.45|9214.79|9178.79|65
1594719300000|2020-07-14 09:35:00|9216.47|9180.47|9216.02|9180.02|9218.12|9182.12|9216.02|9180.02|23
1594719600000|2020-07-14 09:40:00|9216.03|9180.03|9214.55|9178.55|9217.07|9181.07|9214.55|9178.55|15
1594719900000|2020-07-14 09:45:00|9214.37|9178.37|9214.35|9178.35|9214.37|9178.37|9214.13|9178.13|15
1594720200000|2020-07-14 09:50:00|9214.37|9178.37|9212.65|9176.65|9214.55|9178.55|9212.05|9176.05|13
1594720500000|2020-07-14 09:55:00|9213.15|9177.15|9214.3|9178.3|9215.78|9179.78|9213.15|9177.15|36
1594720800000|2020-07-14 10:00:00|9214.32|9178.32|9212.95|9176.95|9214.73|9178.73|9212.95|9176.95|55
1594721100000|2020-07-14 10:05:00|9213.23|9177.23|9212.7|9176.7|9213.23|9177.23|9208.9|9172.9|19
1594721400000|2020-07-14 10:10:00|9212.76|9176.76|9203.99|9167.99|9212.76|9176.76|9203.58|9167.58|47
1594721700000|2020-07-14 10:15:00|9200.65|9164.65|9195.93|9159.93|9203.99|9167.99|9195.35|9159.35|71
1594722000000|2020-07-14 10:20:00|9195.79|9159.79|9200.5|9164.5|9202.64|9166.64|9195.79|9159.79|93
1594722300000|2020-07-14 10:25:00|9200.44|9164.44|9203.13|9167.13|9204.21|9168.21|9200.44|9164.44|89
1594722600000|2020-07-14 10:30:00|9203.14|9167.14|9202.54|9166.54|9203.26|9167.26|9200.56|9164.56|54
1594722900000|2020-07-14 10:35:00|9202.44|9166.44|9199.15|9163.15|9202.54|9166.54|9199.15|9163.15|15
1594723200000|2020-07-14 10:40:00|9200.15|9164.15|9195.57|9159.57|9200.34|9164.34|9194.42|9158.42|71
1594723500000|2020-07-14 10:45:00|9195.29|9159.29|9196.24|9160.24|9196.68|9160.68|9193.86|9157.86|121
1594723800000|2020-07-14 10:50:00|9196.21|9160.21|9193.16|9157.16|9196.29|9160.29|9192.06|9156.06|126
1594724100000|2020-07-14 10:55:00|9193.11|9157.11|9197.19|9161.19|9198.57|9162.57|9192.58|9156.58|144
1594724400000|2020-07-14 11:00:00|9198.74|9162.74|9203.41|9167.41|9203.41|9167.41|9196.95|9160.95|105
1594724700000|2020-07-14 11:05:00|9203.5|9167.5|9199.75|9163.75|9203.87|9167.87|9197.38|9161.38|32
1594725000000|2020-07-14 11:10:00|9199.63|9163.63|9200.36|9164.36|9202.24|9166.24|9197.38|9161.38|26
1594725300000|2020-07-14 11:15:00|9200.34|9164.34|9203.48|9167.48|9205.49|9169.49|9200.34|9164.34|230
1594725600000|2020-07-14 11:20:00|9203.47|9167.47|9155.84|9119.84|9203.47|9167.47|9145.33|9109.33|571
1594725900000|2020-07-14 11:25:00|9156.07|9120.07|9221.75|9185.75|9230.62|9194.62|9152.95|9116.95|683
1594726200000|2020-07-14 11:30:00|9221.22|9185.22|9233.99|9197.99|9233.99|9197.99|9221.22|9185.22|195
1594726500000|2020-07-14 11:35:00|9234.38|9198.38|9241.98|9205.98|9242.73|9206.73|9227.69|9191.69|171
1594726800000|2020-07-14 11:40:00|9242.9|9206.9|9240.07|9204.07|9244.4|9208.4|9234.43|9198.43|256
1594727100000|2020-07-14 11:45:00|9240.62|9204.62|9237.91|9201.91|9242.44|9206.44|9233.84|9197.84|169
1594727400000|2020-07-14 11:50:00|9237.92|9201.92|9241.79|9205.79|9243.53|9207.53|9237.24|9201.24|217
1594727700000|2020-07-14 11:55:00|9241.86|9205.86|9251.16|9215.16|9251.4|9215.4|9238.98|9202.98|119
1594728000000|2020-07-14 12:00:00|9250.87|9214.87|9247.64|9211.64|9257.99|9221.99|9244.28|9208.28|240
1594728300000|2020-07-14 12:05:00|9247.55|9211.55|9239.17|9203.17|9247.55|9211.55|9237.68|9201.68|143
1594728600000|2020-07-14 12:10:00|9239.16|9203.16|9235.76|9199.76|9240.33|9204.33|9235.76|9199.76|67
1594728900000|2020-07-14 12:15:00|9236.86|9200.86|9236.67|9200.67|9239.83|9203.83|9235.52|9199.52|68
1594729200000|2020-07-14 12:20:00|9236.72|9200.72|9243.22|9207.22|9243.7|9207.7|9234.37|9198.37|154
1594729500000|2020-07-14 12:25:00|9243.31|9207.31|9242.1|9206.1|9244.41|9208.41|9240.76|9204.76|86
1594729800000|2020-07-14 12:30:00|9242.7|9206.7|9241.77|9205.77|9243.26|9207.26|9237.96|9201.96|69
1594730100000|2020-07-14 12:35:00|9241.91|9205.91|9237.44|9201.44|9242.85|9206.85|9236.62|9200.62|84
1594730400000|2020-07-14 12:40:00|9237.06|9201.06|9233.25|9197.25|9237.06|9201.06|9230.63|9194.63|123
1594730700000|2020-07-14 12:45:00|9233.41|9197.41|9235.58|9199.58|9236.46|9200.46|9232.7|9196.7|82
1594731000000|2020-07-14 12:50:00|9235.57|9199.57|9232.84|9196.84|9235.57|9199.57|9232.63|9196.63|76
1594731300000|2020-07-14 12:55:00|9232.85|9196.85|9226.91|9190.91|9232.85|9196.85|9226.91|9190.91|34
1594731600000|2020-07-14 13:00:00|9226.85|9190.85|9230.63|9194.63|9231.3|9195.3|9226.85|9190.85|68
1594731900000|2020-07-14 13:05:00|9230.44|9194.44|9225.56|9189.56|9230.79|9194.79|9225.13|9189.13|130
1594732200000|2020-07-14 13:10:00|9225.59|9189.59|9230.39|9194.39|9231.34|9195.34|9224.54|9188.54|96
1594732500000|2020-07-14 13:15:00|9230.24|9194.24|9231.86|9195.86|9231.92|9195.92|9228.38|9192.38|70
1594732800000|2020-07-14 13:20:00|9231.84|9195.84|9231.1|9195.1|9231.94|9195.94|9231.1|9195.1|21
1594733100000|2020-07-14 13:25:00|9230.85|9194.85|9228.62|9192.62|9230.86|9194.86|9225.63|9189.63|39
1594733400000|2020-07-14 13:30:00|9228.58|9192.58|9229.09|9193.09|9236.12|9200.12|9220.75|9184.75|202
1594733700000|2020-07-14 13:35:00|9229.08|9193.08|9230.15|9194.15|9230.21|9194.21|9226.62|9190.62|151
1594734000000|2020-07-14 13:40:00|9230.16|9194.16|9241.57|9205.57|9241.83|9205.83|9228.83|9192.83|144
1594734300000|2020-07-14 13:45:00|9241.37|9205.37|9238.41|9202.41|9242.06|9206.06|9238.41|9202.41|153
1594734600000|2020-07-14 13:50:00|9238.46|9202.46|9218.39|9182.39|9238.78|9202.78|9218.1|9182.1|209
1594734900000|2020-07-14 13:55:00|9217.33|9181.33|9221.58|9185.58|9226.16|9190.16|9213.8|9177.8|202
1594735200000|2020-07-14 14:00:00|9221.59|9185.59|9218.9|9182.9|9222.94|9186.94|9216.01|9180.01|137
1594735500000|2020-07-14 14:05:00|9218.67|9182.67|9207.22|9171.22|9218.67|9182.67|9207.22|9171.22|153
1594735800000|2020-07-14 14:10:00|9207.24|9171.24|9208.4|9172.4|9212.87|9176.87|9206.75|9170.75|217
1594736100000|2020-07-14 14:15:00|9208.31|9172.31|9211.89|9175.89|9212.09|9176.09|9208.31|9172.31|123
1594736400000|2020-07-14 14:20:00|9211.91|9175.91|9213.99|9177.99|9213.99|9177.99|9210.01|9174.01|73
1594736700000|2020-07-14 14:25:00|9214.1|9178.1|9216.82|9180.82|9217.1|9181.1|9213.58|9177.58|127
1594737000000|2020-07-14 14:30:00|9216.78|9180.78|9228.95|9192.95|9229.21|9193.21|9216.78|9180.78|157
1594737300000|2020-07-14 14:35:00|9228.96|9192.96|9233.41|9197.41|9234.75|9198.75|9228.45|9192.45|190
1594737600000|2020-07-14 14:40:00|9233.42|9197.42|9235.11|9199.11|9236.87|9200.87|9232.67|9196.67|105
1594737900000|2020-07-14 14:45:00|9234.35|9198.35|9233.77|9197.77|9235.25|9199.25|9229.4|9193.4|152
1594738200000|2020-07-14 14:50:00|9234.3|9198.3|9238.83|9202.83|9239.26|9203.26|9234.26|9198.26|261
1594738500000|2020-07-14 14:55:00|9238.84|9202.84|9232.59|9196.59|9239.15|9203.15|9232.59|9196.59|35
1594738800000|2020-07-14 15:00:00|9232.99|9196.99|9233.94|9197.94|9236.9|9200.9|9232.64|9196.64|179
1594739100000|2020-07-14 15:05:00|9233.93|9197.93|9232.22|9196.22|9234.66|9198.66|9232.05|9196.05|163
1594739400000|2020-07-14 15:10:00|9232.23|9196.23|9233.3|9197.3|9234.37|9198.37|9232.23|9196.23|261
1594739700000|2020-07-14 15:15:00|9234.04|9198.04|9233.74|9197.74|9235.03|9199.03|9232.95|9196.95|97
1594740000000|2020-07-14 15:20:00|9233.73|9197.73|9233.69|9197.69|9236.64|9200.64|9232.95|9196.95|234
1594740300000|2020-07-14 15:25:00|9233.3|9197.3|9235.29|9199.29|9235.47|9199.47|9233.3|9197.3|185
1594740600000|2020-07-14 15:30:00|9236.36|9200.36|9244.39|9208.39|9248.32|9212.32|9235.85|9199.85|189
1594740900000|2020-07-14 15:35:00|9244.43|9208.43|9245.15|9209.15|9245.96|9209.96|9243.33|9207.33|95
1594741200000|2020-07-14 15:40:00|9244.87|9208.87|9248.78|9212.78|9248.95|9212.95|9243.71|9207.71|186
1594741500000|2020-07-14 15:45:00|9248.76|9212.76|9249.78|9213.78|9254.44|9218.44|9247.13|9211.13|167
1594741800000|2020-07-14 15:50:00|9250|9214|9252.63|9216.63|9253.46|9217.46|9246.96|9210.96|82
1594742100000|2020-07-14 15:55:00|9253.49|9217.49|9244.46|9208.46|9256.27|9220.27|9243.49|9207.49|211
1594742400000|2020-07-14 16:00:00|9244.28|9208.28|9249.27|9213.27|9250.11|9214.11|9243.55|9207.55|152
1594742700000|2020-07-14 16:05:00|9249.22|9213.22|9249.35|9213.35|9252.83|9216.83|9245.52|9209.52|130
1594743000000|2020-07-14 16:10:00|9249.17|9213.17|9238.21|9202.21|9249.49|9213.49|9235.76|9199.76|114
1594743300000|2020-07-14 16:15:00|9237.27|9201.27|9234.67|9198.67|9238.21|9202.21|9229.44|9193.44|136
1594743600000|2020-07-14 16:20:00|9234.68|9198.68|9241.95|9205.95|9242.77|9206.77|9234.49|9198.49|266
1594743900000|2020-07-14 16:25:00|9241.94|9205.94|9241.34|9205.34|9244.28|9208.28|9241.29|9205.29|167
1594744200000|2020-07-14 16:30:00|9241.5|9205.5|9241.5|9205.5|9241.5|9205.5|9241.5|9205.5|1
1594744500000|2020-07-14 16:35:00|9245.63|9209.63|9249.29|9213.29|9249.61|9213.61|9244.25|9208.25|100
1594744800000|2020-07-14 16:40:00|9249.28|9213.28|9245.98|9209.98|9249.29|9213.29|9245.98|9209.98|80
1594745100000|2020-07-14 16:45:00|9246.08|9210.08|9247.28|9211.28|9249.79|9213.79|9245.63|9209.63|127
1594745400000|2020-07-14 16:50:00|9248.04|9212.04|9250.41|9214.41|9250.41|9214.41|9248.04|9212.04|13
1594745700000|2020-07-14 16:55:00|9250.39|9214.39|9245.09|9209.09|9250.59|9214.59|9244.7|9208.7|98
1594746000000|2020-07-14 17:00:00|9245.11|9209.11|9247.8|9211.8|9249.54|9213.54|9245.1|9209.1|130
1594746300000|2020-07-14 17:05:00|9247.79|9211.79|9245.52|9209.52|9247.79|9211.79|9243.68|9207.68|75
1594746600000|2020-07-14 17:10:00|9245.55|9209.55|9251.76|9215.76|9252.21|9216.21|9245.37|9209.37|118
1594746900000|2020-07-14 17:15:00|9251.47|9215.47|9252.33|9216.33|9252.75|9216.75|9248.16|9212.16|104
1594747200000|2020-07-14 17:20:00|9252.35|9216.35|9255.43|9219.43|9259.43|9223.43|9252.35|9216.35|143
1594747500000|2020-07-14 17:25:00|9256.04|9220.04|9249.66|9213.66|9256.47|9220.47|9249.51|9213.51|93
1594747800000|2020-07-14 17:30:00|9249.51|9213.51|9253.35|9217.35|9253.59|9217.59|9249.36|9213.36|97
1594748100000|2020-07-14 17:35:00|9253.38|9217.38|9255.47|9219.47|9256.7|9220.7|9252.9|9216.9|91
1594748400000|2020-07-14 17:40:00|9255.5|9219.5|9258.94|9222.94|9260.11|9224.11|9255.25|9219.25|140
1594748700000|2020-07-14 17:45:00|9260.02|9224.02|9278.98|9242.98|9289.25|9253.25|9259.95|9223.95|349
1594749000000|2020-07-14 17:50:00|9278.95|9242.95|9272.29|9236.29|9279.41|9243.41|9268.21|9232.21|324
1594749300000|2020-07-14 17:55:00|9271.86|9235.86|9268.89|9232.89|9273.07|9237.07|9267.21|9231.21|184
1594749600000|2020-07-14 18:00:00|9269.04|9233.04|9267.23|9231.23|9273.59|9237.59|9266.89|9230.89|186
1594749900000|2020-07-14 18:05:00|9267.02|9231.02|9263.91|9227.91|9267.84|9231.84|9261.45|9225.45|87
1594750200000|2020-07-14 18:10:00|9263.92|9227.92|9269.8|9233.8|9270.43|9234.43|9263.92|9227.92|95
1594750500000|2020-07-14 18:15:00|9269.73|9233.73|9268.92|9232.92|9271.82|9235.82|9268.92|9232.92|165
1594750800000|2020-07-14 18:20:00|9269.06|9233.06|9271.02|9235.02|9271.02|9235.02|9265.8|9229.8|144
1594751100000|2020-07-14 18:25:00|9271.21|9235.21|9271.17|9235.17|9273.7|9237.7|9269.46|9233.46|93
1594751400000|2020-07-14 18:30:00|9271.18|9235.18|9274.53|9238.53|9275.21|9239.21|9271.17|9235.17|138
1594751700000|2020-07-14 18:35:00|9274.52|9238.52|9276.9|9240.9|9277.48|9241.48|9271.13|9235.13|148
1594752000000|2020-07-14 18:40:00|9277.21|9241.21|9272.24|9236.24|9277.21|9241.21|9272.2|9236.2|64
1594752300000|2020-07-14 18:45:00|9272.21|9236.21|9271.79|9235.79|9275.53|9239.53|9270.86|9234.86|175
1594752600000|2020-07-14 18:50:00|9272.4|9236.4|9268.87|9232.87|9272.56|9236.56|9268.87|9232.87|124
1594752900000|2020-07-14 18:55:00|9269.1|9233.1|9269.97|9233.97|9269.97|9233.97|9268.05|9232.05|85
1594753200000|2020-07-14 19:00:00|9269.87|9233.87|9265.55|9229.55|9269.87|9233.87|9263.92|9227.92|104
1594753500000|2020-07-14 19:05:00|9265.54|9229.54|9265.92|9229.92|9266.74|9230.74|9263.28|9227.28|173
1594753800000|2020-07-14 19:10:00|9266.02|9230.02|9268.23|9232.23|9269.43|9233.43|9265.63|9229.63|76
1594754100000|2020-07-14 19:15:00|9268.14|9232.14|9266.51|9230.51|9269.41|9233.41|9265.77|9229.77|100
1594754400000|2020-07-14 19:20:00|9266.5|9230.5|9269.34|9233.34|9269.78|9233.78|9264.7|9228.7|111
1594754700000|2020-07-14 19:25:00|9269.54|9233.54|9272.16|9236.16|9273.51|9237.51|9268.22|9232.22|163
1594755000000|2020-07-14 19:30:00|9272|9236|9274.08|9238.08|9274.34|9238.34|9271.37|9235.37|105
1594755300000|2020-07-14 19:35:00|9274.03|9238.03|9275.93|9239.93|9279.3|9243.3|9273.73|9237.73|101
1594755600000|2020-07-14 19:40:00|9276.07|9240.07|9275.38|9239.38|9276.07|9240.07|9271.85|9235.85|42
1594755900000|2020-07-14 19:45:00|9275.36|9239.36|9277.36|9241.36|9280.74|9244.74|9272.45|9236.45|115
1594756200000|2020-07-14 19:50:00|9277.37|9241.37|9286.26|9250.26|9287.59|9251.59|9277.37|9241.37|175
1594756500000|2020-07-14 19:55:00|9286.31|9250.31|9286.1|9250.1|9286.75|9250.75|9283.43|9247.43|164
1594756800000|2020-07-14 20:00:00|9285.85|9249.85|9283.12|9247.12|9290.82|9254.82|9281.51|9245.51|172
1594757100000|2020-07-14 20:05:00|9283.11|9247.11|9283.57|9247.57|9284.5|9248.5|9281.86|9245.86|72
1594757400000|2020-07-14 20:10:00|9281.9|9245.9|9286.64|9250.64|9287.34|9251.34|9281.9|9245.9|71
1594757700000|2020-07-14 20:15:00|9286.79|9250.79|9284.26|9248.26|9287.03|9251.03|9282.98|9246.98|73
1594758000000|2020-07-14 20:20:00|9284.27|9248.27|9283.45|9247.45|9284.81|9248.81|9283.16|9247.16|42
1594758300000|2020-07-14 20:25:00|9282.7|9246.7|9281.63|9245.63|9283.19|9247.19|9280.93|9244.93|61
1594758600000|2020-07-14 20:30:00|9282.49|9246.49|9283.03|9247.03|9283.78|9247.78|9280.58|9244.58|80
1594758900000|2020-07-14 20:35:00|9282.96|9246.96|9288.63|9252.63|9289.13|9253.13|9280.85|9244.85|183
1594759200000|2020-07-14 20:40:00|9288.92|9252.92|9295.06|9259.06|9295.34|9259.34|9288.92|9252.92|126
1594759500000|2020-07-14 20:45:00|9295.46|9259.46|9292.57|9256.57|9298.71|9262.71|9291.13|9255.13|75
1594759800000|2020-07-14 20:50:00|9292.26|9256.26|9290.83|9254.83|9292.78|9256.78|9290.83|9254.83|41
1594760100000|2020-07-14 20:55:00|9291.05|9255.05|9292.23|9256.23|9294.31|9258.31|9290.82|9254.82|141
1594760400000|2020-07-14 21:00:00|9292.54|9256.54|9294.11|9258.11|9294.17|9258.17|9292.1|9256.1|81
1594760700000|2020-07-14 21:05:00|9293.93|9257.93|9295.53|9259.53|9295.93|9259.93|9291.5|9255.5|57
1594761000000|2020-07-14 21:10:00|9295.56|9259.56|9271.15|9235.15|9296.32|9260.32|9269.8|9233.8|199
1594761300000|2020-07-14 21:15:00|9271|9235|9263.2|9227.2|9272.37|9236.37|9262.54|9226.54|321
1594761600000|2020-07-14 21:20:00|9263.4|9227.4|9269.03|9233.03|9269.33|9233.33|9263.14|9227.14|162
1594761900000|2020-07-14 21:25:00|9268.93|9232.93|9264.61|9228.61|9272.75|9236.75|9263.05|9227.05|73
1594762200000|2020-07-14 21:30:00|9264.77|9228.77|9267.71|9231.71|9270.07|9234.07|9264.77|9228.77|112
1594762500000|2020-07-14 21:35:00|9267.7|9231.7|9264.5|9228.5|9268.19|9232.19|9264.5|9228.5|189
1594762800000|2020-07-14 21:40:00|9264.49|9228.49|9265.51|9229.51|9266.96|9230.96|9262.78|9226.78|102
1594763100000|2020-07-14 21:45:00|9265.52|9229.52|9266.86|9230.86|9267.76|9231.76|9265.2|9229.2|64
1594763400000|2020-07-14 21:50:00|9266.93|9230.93|9263.9|9227.9|9267.46|9231.46|9263.9|9227.9|56
1594763700000|2020-07-14 21:55:00|9263.86|9227.86|9263.03|9227.03|9263.86|9227.86|9262.18|9226.18|46
1594764000000|2020-07-14 22:00:00|9262.52|9226.52|9273.29|9237.29|9273.68|9237.68|9262.44|9226.44|148
1594764300000|2020-07-14 22:05:00|9273.23|9237.23|9277.23|9241.23|9277.85|9241.85|9273.01|9237.01|166
1594764600000|2020-07-14 22:10:00|9277.2|9241.2|9278.18|9242.18|9278.31|9242.31|9274.73|9238.73|120
1594764900000|2020-07-14 22:15:00|9277.81|9241.81|9276.14|9240.14|9280.2|9244.2|9276.14|9240.14|63
1594765200000|2020-07-14 22:20:00|9274.75|9238.75|9278.36|9242.36|9281.34|9245.34|9274.75|9238.75|114
1594765500000|2020-07-14 22:25:00|9278.46|9242.46|9279.93|9243.93|9280.38|9244.38|9278.46|9242.46|50
1594765800000|2020-07-14 22:30:00|9279.94|9243.94|9284.39|9248.39|9285.95|9249.95|9279.93|9243.93|30
1594766100000|2020-07-14 22:35:00|9283.51|9247.51|9284.18|9248.18|9284.4|9248.4|9281.7|9245.7|73
1594766400000|2020-07-14 22:40:00|9284.11|9248.11|9280.36|9244.36|9285.65|9249.65|9277.2|9241.2|188
1594766700000|2020-07-14 22:45:00|9280.35|9244.35|9276.84|9240.84|9283.57|9247.57|9276.84|9240.84|166
1594767000000|2020-07-14 22:50:00|9279.42|9243.42|9277.04|9241.04|9279.42|9243.42|9275.75|9239.75|78
1594767300000|2020-07-14 22:55:00|9277.1|9241.1|9273.87|9237.87|9278.51|9242.51|9270.67|9234.67|117
1594767600000|2020-07-14 23:00:00|9274.44|9238.44|9270.32|9234.32|9274.44|9238.44|9270.32|9234.32|94
1594767900000|2020-07-14 23:05:00|9270.9|9234.9|9274.84|9238.84|9274.99|9238.99|9270.9|9234.9|74
1594768200000|2020-07-14 23:10:00|9275.02|9239.02|9284|9248|9284.11|9248.11|9275.02|9239.02|123
1594768500000|2020-07-14 23:15:00|9283.12|9247.12|9281.34|9245.34|9284.33|9248.33|9281.2|9245.2|53
1594768800000|2020-07-14 23:20:00|9281.91|9245.91|9283.3|9247.3|9283.3|9247.3|9281.65|9245.65|70
1594769100000|2020-07-14 23:25:00|9283.29|9247.29|9285.08|9249.08|9286.93|9250.93|9282.96|9246.96|29
1594769400000|2020-07-14 23:30:00|9285.13|9249.13|9287.82|9251.82|9287.82|9251.82|9285.04|9249.04|27
1594769700000|2020-07-14 23:35:00|9287.96|9251.96|9282.55|9246.55|9289.44|9253.44|9282.55|9246.55|38
1594770000000|2020-07-14 23:40:00|9282.21|9246.21|9276.28|9240.28|9282.58|9246.58|9276.28|9240.28|130
1594770300000|2020-07-14 23:45:00|9276.89|9240.89|9276.58|9240.58|9277.25|9241.25|9275.35|9239.35|77
1594770600000|2020-07-14 23:50:00|9276.48|9240.48|9273.25|9237.25|9276.81|9240.81|9273.25|9237.25|55
1594770900000|2020-07-14 23:55:00|9273.3|9237.3|9275.42|9239.42|9276.02|9240.02|9273.3|9237.3|58
1594771200000|2020-07-15 00:00:00|9275.77|9239.77|9280|9244|9281.73|9245.73|9273.07|9237.07|131
1594771500000|2020-07-15 00:05:00|9280.86|9244.86|9285.59|9249.59|9286.03|9250.03|9280|9244|70
1594771800000|2020-07-15 00:10:00|9285.6|9249.6|9284.75|9248.75|9286.06|9250.06|9283.65|9247.65|110
1594772100000|2020-07-15 00:15:00|9284.71|9248.71|9289.84|9253.84|9290.12|9254.12|9281.98|9245.98|163
1594772400000|2020-07-15 00:20:00|9290.12|9254.12|9291.13|9255.13|9292.01|9256.01|9288.02|9252.02|68
1594772700000|2020-07-15 00:25:00|9289.37|9253.37|9287.3|9251.3|9291.69|9255.69|9286.7|9250.7|134
1594773000000|2020-07-15 00:30:00|9287.74|9251.74|9280.7|9244.7|9288.07|9252.07|9280.51|9244.51|50
1594773300000|2020-07-15 00:35:00|9280.69|9244.69|9278.17|9242.17|9281.29|9245.29|9276.48|9240.48|90
1594773600000|2020-07-15 00:40:00|9278.41|9242.41|9278.88|9242.88|9279.1|9243.1|9276.44|9240.44|23
1594773900000|2020-07-15 00:45:00|9278.61|9242.61|9278.63|9242.63|9279.69|9243.69|9276.27|9240.27|76
1594774200000|2020-07-15 00:50:00|9278.65|9242.65|9280.1|9244.1|9281.67|9245.67|9277.43|9241.43|58
1594774500000|2020-07-15 00:55:00|9280.19|9244.19|9279.48|9243.48|9280.87|9244.87|9278.45|9242.45|78
1594774800000|2020-07-15 01:00:00|9279.47|9243.47|9280.95|9244.95|9280.95|9244.95|9278.74|9242.74|59
1594775100000|2020-07-15 01:05:00|9282.05|9246.05|9279.17|9243.17|9282.05|9246.05|9278.95|9242.95|70
1594775400000|2020-07-15 01:10:00|9279.16|9243.16|9277.21|9241.21|9279.16|9243.16|9276.61|9240.61|32
1594775700000|2020-07-15 01:15:00|9275.86|9239.86|9276.73|9240.73|9277.42|9241.42|9275.52|9239.52|83
1594776000000|2020-07-15 01:20:00|9276.72|9240.72|9270.43|9234.43|9276.72|9240.72|9270.43|9234.43|78
1594776300000|2020-07-15 01:25:00|9270.34|9234.34|9266.56|9230.56|9272.69|9236.69|9265.03|9229.03|73
1594776600000|2020-07-15 01:30:00|9266.57|9230.57|9266.58|9230.58|9266.59|9230.59|9263.05|9227.05|70
1594776900000|2020-07-15 01:35:00|9266.57|9230.57|9266.45|9230.45|9266.71|9230.71|9264.75|9228.75|55
1594777200000|2020-07-15 01:40:00|9266.72|9230.72|9266.2|9230.2|9266.72|9230.72|9264.03|9228.03|39
1594777500000|2020-07-15 01:45:00|9265.82|9229.82|9270.32|9234.32|9270.36|9234.36|9263.84|9227.84|96
1594777800000|2020-07-15 01:50:00|9269.73|9233.73|9267.48|9231.48|9272.21|9236.21|9265.49|9229.49|48
1594778100000|2020-07-15 01:55:00|9267.47|9231.47|9269.13|9233.13|9269.16|9233.16|9265.51|9229.51|46
1594778400000|2020-07-15 02:00:00|9269.25|9233.25|9267.95|9231.95|9269.38|9233.38|9267.95|9231.95|8
1594778700000|2020-07-15 02:05:00|9267.5|9231.5|9267.13|9231.13|9267.88|9231.88|9267.13|9231.13|4
1594779000000|2020-07-15 02:10:00|9268.4|9232.4|9266.09|9230.09|9268.44|9232.44|9264.04|9228.04|41
1594779300000|2020-07-15 02:15:00|9266.07|9230.07|9265.77|9229.77|9266.18|9230.18|9261.94|9225.94|89
1594779600000|2020-07-15 02:20:00|9265.28|9229.28|9262.74|9226.74|9265.77|9229.77|9260.87|9224.87|82
1594779900000|2020-07-15 02:25:00|9263.29|9227.29|9263.11|9227.11|9263.53|9227.53|9263.03|9227.03|14
1594780200000|2020-07-15 02:30:00|9260.36|9224.36|9265.66|9229.66|9266.97|9230.97|9257.11|9221.11|23
1594780500000|2020-07-15 02:35:00|9265.69|9229.69|9266.41|9230.41|9267.75|9231.75|9264.09|9228.09|59
1594780800000|2020-07-15 02:40:00|9266.4|9230.4|9263.89|9227.89|9266.64|9230.64|9263.38|9227.38|83
1594781100000|2020-07-15 02:45:00|9263.88|9227.88|9261.1|9225.1|9263.88|9227.88|9261.1|9225.1|57
1594781400000|2020-07-15 02:50:00|9262.28|9226.28|9264.21|9228.21|9264.59|9228.59|9258.98|9222.98|60
1594781700000|2020-07-15 02:55:00|9264.59|9228.59|9264.5|9228.5|9264.89|9228.89|9264.13|9228.13|53
1594782000000|2020-07-15 03:00:00|9261.68|9225.68|9264.27|9228.27|9264.27|9228.27|9260.39|9224.39|41
1594782300000|2020-07-15 03:05:00|9263.81|9227.81|9261.51|9225.51|9264.35|9228.35|9258.25|9222.25|97
1594782600000|2020-07-15 03:10:00|9261.49|9225.49|9264.68|9228.68|9264.99|9228.99|9260.1|9224.1|62
1594782900000|2020-07-15 03:15:00|9264.69|9228.69|9266.6|9230.6|9267.19|9231.19|9263.15|9227.15|89
1594783200000|2020-07-15 03:20:00|9266.61|9230.61|9265.91|9229.91|9267.08|9231.08|9265.38|9229.38|77
1594783500000|2020-07-15 03:25:00|9265.92|9229.92|9267.75|9231.75|9269.68|9233.68|9265.07|9229.07|123
1594783800000|2020-07-15 03:30:00|9267.88|9231.88|9264.87|9228.87|9268.48|9232.48|9264.52|9228.52|66
1594784100000|2020-07-15 03:35:00|9264.86|9228.86|9268.48|9232.48|9268.48|9232.48|9264.78|9228.78|42
1594784400000|2020-07-15 03:40:00|9268.9|9232.9|9266.19|9230.19|9268.9|9232.9|9266.17|9230.17|56
1594784700000|2020-07-15 03:45:00|9265.99|9229.99|9263.05|9227.05|9266.44|9230.44|9263.05|9227.05|61
1594785000000|2020-07-15 03:50:00|9263.97|9227.97|9259.88|9223.88|9263.97|9227.97|9257.81|9221.81|55
1594785300000|2020-07-15 03:55:00|9259.87|9223.87|9252.72|9216.72|9261.13|9225.13|9252.48|9216.48|57
1594785600000|2020-07-15 04:00:00|9252.65|9216.65|9252.91|9216.91|9253.42|9217.42|9251.88|9215.88|71
1594785900000|2020-07-15 04:05:00|9252.87|9216.87|9252.12|9216.12|9254.59|9218.59|9250.93|9214.93|108
1594786200000|2020-07-15 04:10:00|9252.17|9216.17|9247.93|9211.93|9252.26|9216.26|9246.63|9210.63|90
1594786500000|2020-07-15 04:15:00|9247.92|9211.92|9248.73|9212.73|9248.75|9212.75|9244.43|9208.43|64
1594786800000|2020-07-15 04:20:00|9249.16|9213.16|9250.96|9214.96|9250.96|9214.96|9247.97|9211.97|56
1594787100000|2020-07-15 04:25:00|9249.88|9213.88|9251.85|9215.85|9253.63|9217.63|9249.88|9213.88|48
1594787400000|2020-07-15 04:30:00|9251.86|9215.86|9253.37|9217.37|9253.37|9217.37|9251.72|9215.72|17
1594787700000|2020-07-15 04:35:00|9255.19|9219.19|9255.92|9219.92|9256.32|9220.32|9253.51|9217.51|59
1594788000000|2020-07-15 04:40:00|9255.93|9219.93|9256.68|9220.68|9258.15|9222.15|9254.6|9218.6|33
1594788300000|2020-07-15 04:45:00|9256.6|9220.6|9258.45|9222.45|9258.45|9222.45|9255.42|9219.42|46
1594788600000|2020-07-15 04:50:00|9258.58|9222.58|9261.2|9225.2|9262.2|9226.2|9258.27|9222.27|50
1594788900000|2020-07-15 04:55:00|9261.22|9225.22|9262.18|9226.18|9262.25|9226.25|9260.69|9224.69|39
1594789200000|2020-07-15 05:00:00|9262.14|9226.14|9260.83|9224.83|9263.7|9227.7|9260.34|9224.34|142
1594789500000|2020-07-15 05:05:00|9260.82|9224.82|9258.31|9222.31|9261.46|9225.46|9257.88|9221.88|42
1594789800000|2020-07-15 05:10:00|9258.26|9222.26|9260.8|9224.8|9261.46|9225.46|9257.82|9221.82|97
1594790100000|2020-07-15 05:15:00|9261.09|9225.09|9261.39|9225.39|9262.33|9226.33|9259.84|9223.84|43
1594790400000|2020-07-15 05:20:00|9262.07|9226.07|9260.31|9224.31|9262.12|9226.12|9258.98|9222.98|97
1594790700000|2020-07-15 05:25:00|9260.3|9224.3|9257.53|9221.53|9260.67|9224.67|9257.53|9221.53|39
1594791000000|2020-07-15 05:30:00|9257.78|9221.78|9258.24|9222.24|9261.3|9225.3|9257.78|9221.78|101
1594791300000|2020-07-15 05:35:00|9259.01|9223.01|9259.43|9223.43|9259.58|9223.58|9259.01|9223.01|18
1594791600000|2020-07-15 05:40:00|9259.42|9223.42|9258.09|9222.09|9259.68|9223.68|9257.8|9221.8|76
1594791900000|2020-07-15 05:45:00|9258.08|9222.08|9258.43|9222.43|9258.52|9222.52|9257|9221|66
1594792200000|2020-07-15 05:50:00|9258.41|9222.41|9258.5|9222.5|9261.29|9225.29|9256.53|9220.53|45
1594792500000|2020-07-15 05:55:00|9257.45|9221.45|9257.69|9221.69|9260.35|9224.35|9257.42|9221.42|140
1594792800000|2020-07-15 06:00:00|9257.7|9221.7|9259.1|9223.1|9260.22|9224.22|9255.09|9219.09|97
1594793100000|2020-07-15 06:05:00|9259.65|9223.65|9257.06|9221.06|9259.65|9223.65|9256.73|9220.73|90
1594793400000|2020-07-15 06:10:00|9257.05|9221.05|9254.69|9218.69|9257.05|9221.05|9254.69|9218.69|66
1594793700000|2020-07-15 06:15:00|9254.76|9218.76|9255.89|9219.89|9256.67|9220.67|9254.76|9218.76|59
1594794000000|2020-07-15 06:20:00|9254.04|9218.04|9253.35|9217.35|9255.91|9219.91|9252.81|9216.81|28
1594794300000|2020-07-15 06:25:00|9253.62|9217.62|9249.83|9213.83|9253.68|9217.68|9249.83|9213.83|36
1594794600000|2020-07-15 06:30:00|9250.73|9214.73|9250.8|9214.8|9251.76|9215.76|9249.63|9213.63|18
1594794900000|2020-07-15 06:35:00|9250.75|9214.75|9249.8|9213.8|9253.12|9217.12|9249.15|9213.15|46
1594795200000|2020-07-15 06:40:00|9249.73|9213.73|9246.92|9210.92|9250.05|9214.05|9246.75|9210.75|36
1594795500000|2020-07-15 06:45:00|9246.91|9210.91|9251.03|9215.03|9251.03|9215.03|9246.91|9210.91|50
1594795800000|2020-07-15 06:50:00|9251.43|9215.43|9251.1|9215.1|9252.66|9216.66|9250.12|9214.12|12
1594796100000|2020-07-15 06:55:00|9250.95|9214.95|9248.43|9212.43|9250.95|9214.95|9246.87|9210.87|30
1594796400000|2020-07-15 07:00:00|9247.59|9211.59|9241.22|9205.22|9248.06|9212.06|9241.22|9205.22|113
1594796700000|2020-07-15 07:05:00|9241.21|9205.21|9241.51|9205.51|9243.35|9207.35|9238.05|9202.05|111
1594797000000|2020-07-15 07:10:00|9241.25|9205.25|9239.33|9203.33|9241.36|9205.36|9238.03|9202.03|105
1594797300000|2020-07-15 07:15:00|9239.34|9203.34|9244.89|9208.89|9246.9|9210.9|9239.34|9203.34|83
1594797600000|2020-07-15 07:20:00|9244.94|9208.94|9244.73|9208.73|9245.45|9209.45|9241.88|9205.88|19
1594797900000|2020-07-15 07:25:00|9244.74|9208.74|9242.09|9206.09|9244.74|9208.74|9241.2|9205.2|55
1594798200000|2020-07-15 07:30:00|9242.08|9206.08|9243.32|9207.32|9243.32|9207.32|9239.13|9203.13|120
1594798500000|2020-07-15 07:35:00|9242.91|9206.91|9240.72|9204.72|9247.11|9211.11|9240.35|9204.35|139
1594798800000|2020-07-15 07:40:00|9241.6|9205.6|9245.94|9209.94|9245.98|9209.98|9240.73|9204.73|116
1594799100000|2020-07-15 07:45:00|9247.17|9211.17|9244.35|9208.35|9248.92|9212.92|9242.55|9206.55|74
1594799400000|2020-07-15 07:50:00|9244.36|9208.36|9248.3|9212.3|9249.97|9213.97|9242.63|9206.63|167
1594799700000|2020-07-15 07:55:00|9248.34|9212.34|9247.42|9211.42|9251.9|9215.9|9245.77|9209.77|75
1594800000000|2020-07-15 08:00:00|9249.11|9213.11|9245.53|9209.53|9249.11|9213.11|9244.13|9208.13|28
1594800300000|2020-07-15 08:05:00|9244.9|9208.9|9244.9|9208.9|9245.98|9209.98|9244.65|9208.65|14
1594800600000|2020-07-15 08:10:00|9244.48|9208.48|9243.63|9207.63|9244.48|9208.48|9243.63|9207.63|2
1594800900000|2020-07-15 08:15:00|9243.05|9207.05|9241.89|9205.89|9243.1|9207.1|9241.89|9205.89|13
1594801200000|2020-07-15 08:20:00|9241.61|9205.61|9232.17|9196.17|9242.13|9206.13|9231.95|9195.95|57
1594801500000|2020-07-15 08:25:00|9232.6|9196.6|9233.05|9197.05|9233.05|9197.05|9229.01|9193.01|48
1594801800000|2020-07-15 08:30:00|9231.88|9195.88|9227.99|9191.99|9233.05|9197.05|9222.67|9186.67|128
1594802100000|2020-07-15 08:35:00|9228.28|9192.28|9232.99|9196.99|9233.48|9197.48|9227.15|9191.15|144
1594802400000|2020-07-15 08:40:00|9232.92|9196.92|9235|9199|9236.8|9200.8|9232.14|9196.14|140
1594802700000|2020-07-15 08:45:00|9235.01|9199.01|9234.31|9198.31|9235.01|9199.01|9232.75|9196.75|38
1594803000000|2020-07-15 08:50:00|9234.29|9198.29|9233.26|9197.26|9234.64|9198.64|9231.81|9195.81|98
1594803300000|2020-07-15 08:55:00|9232.95|9196.95|9232.46|9196.46|9234.08|9198.08|9231.64|9195.64|47
1594803600000|2020-07-15 09:00:00|9232.47|9196.47|9227.71|9191.71|9232.47|9196.47|9226.29|9190.29|32
1594803900000|2020-07-15 09:05:00|9228.38|9192.38|9228.47|9192.47|9228.47|9192.47|9227.95|9191.95|27
1594804200000|2020-07-15 09:10:00|9228.45|9192.45|9225.64|9189.64|9228.45|9192.45|9224.83|9188.83|83
1594804500000|2020-07-15 09:15:00|9225.63|9189.63|9224.05|9188.05|9225.63|9189.63|9224.05|9188.05|14
1594804800000|2020-07-15 09:20:00|9222.63|9186.63|9220.35|9184.35|9223.42|9187.42|9220.35|9184.35|19
1594805100000|2020-07-15 09:25:00|9219.95|9183.95|9218.1|9182.1|9220.88|9184.88|9216.65|9180.65|53
1594805400000|2020-07-15 09:30:00|9218.63|9182.63|9213.77|9177.77|9218.63|9182.63|9213.05|9177.05|49
1594805700000|2020-07-15 09:35:00|9213.36|9177.36|9212.01|9176.01|9213.36|9177.36|9209.54|9173.54|70
1594806000000|2020-07-15 09:40:00|9211.92|9175.92|9226.84|9190.84|9229.13|9193.13|9210.18|9174.18|205
1594806300000|2020-07-15 09:45:00|9226.38|9190.38|9230.22|9194.22|9230.26|9194.26|9226.38|9190.38|71
1594806600000|2020-07-15 09:50:00|9230.38|9194.38|9231.33|9195.33|9231.33|9195.33|9228.13|9192.13|36
1594806900000|2020-07-15 09:55:00|9230.51|9194.51|9235.73|9199.73|9236.76|9200.76|9230.03|9194.03|77
1594807200000|2020-07-15 10:00:00|9235.76|9199.76|9235.94|9199.94|9236.37|9200.37|9232.95|9196.95|50
1594807500000|2020-07-15 10:05:00|9235.63|9199.63|9237.04|9201.04|9237.04|9201.04|9233.83|9197.83|22
1594807800000|2020-07-15 10:10:00|9238.42|9202.42|9253.94|9217.94|9253.94|9217.94|9237.7|9201.7|104
1594808100000|2020-07-15 10:15:00|9256.71|9220.71|9256.64|9220.64|9257.81|9221.81|9255.19|9219.19|136
1594808400000|2020-07-15 10:20:00|9256.4|9220.4|9256.24|9220.24|9257.07|9221.07|9254.14|9218.14|89
1594808700000|2020-07-15 10:25:00|9256.2|9220.2|9253.24|9217.24|9256.2|9220.2|9250.83|9214.83|74
1594809000000|2020-07-15 10:30:00|9253.47|9217.47|9256.14|9220.14|9256.14|9220.14|9251.13|9215.13|49
1594809300000|2020-07-15 10:35:00|9255.78|9219.78|9260.31|9224.31|9260.69|9224.69|9255.7|9219.7|53
1594809600000|2020-07-15 10:40:00|9259.8|9223.8|9257.15|9221.15|9260.18|9224.18|9257.15|9221.15|159
1594809900000|2020-07-15 10:45:00|9256.68|9220.68|9254.75|9218.75|9257.52|9221.52|9254.51|9218.51|61
1594810200000|2020-07-15 10:50:00|9254.88|9218.88|9254.59|9218.59|9256.49|9220.49|9253.33|9217.33|51
1594810500000|2020-07-15 10:55:00|9254.39|9218.39|9254.03|9218.03|9254.42|9218.42|9253.54|9217.54|22
1594810800000|2020-07-15 11:00:00|9256.01|9220.01|9250.77|9214.77|9256.01|9220.01|9250.48|9214.48|27
1594811100000|2020-07-15 11:05:00|9250.75|9214.75|9245.9|9209.9|9251.13|9215.13|9245.88|9209.88|37
1594811400000|2020-07-15 11:10:00|9245.15|9209.15|9252.88|9216.88|9254.13|9218.13|9245.15|9209.15|80
1594811700000|2020-07-15 11:15:00|9252.32|9216.32|9253.71|9217.71|9255.04|9219.04|9251.7|9215.7|81
1594812000000|2020-07-15 11:20:00|9254.48|9218.48|9260.05|9224.05|9260.55|9224.55|9254.15|9218.15|133
1594812300000|2020-07-15 11:25:00|9260.98|9224.98|9259.58|9223.58|9261.55|9225.55|9257.55|9221.55|82
1594812600000|2020-07-15 11:30:00|9259.59|9223.59|9254.37|9218.37|9259.87|9223.87|9254.01|9218.01|44
1594812900000|2020-07-15 11:35:00|9254.38|9218.38|9254.83|9218.83|9257|9221|9254.35|9218.35|59
1594813200000|2020-07-15 11:40:00|9255.33|9219.33|9250.18|9214.18|9257.35|9221.35|9249.55|9213.55|64
1594813500000|2020-07-15 11:45:00|9249.55|9213.55|9249.07|9213.07|9250.9|9214.9|9247.7|9211.7|86
1594813800000|2020-07-15 11:50:00|9249.08|9213.08|9247.12|9211.12|9251.21|9215.21|9247.12|9211.12|81
1594814100000|2020-07-15 11:55:00|9248.12|9212.12|9232.97|9196.97|9248.12|9212.12|9232.62|9196.62|100
1594814400000|2020-07-15 12:00:00|9232.84|9196.84|9232.87|9196.87|9235.47|9199.47|9229.38|9193.38|234
1594814700000|2020-07-15 12:05:00|9232.79|9196.79|9238.18|9202.18|9240.09|9204.09|9232.79|9196.79|163
1594815000000|2020-07-15 12:10:00|9240.1|9204.1|9239.51|9203.51|9241.89|9205.89|9234.38|9198.38|49
1594815300000|2020-07-15 12:15:00|9239.64|9203.64|9248.1|9212.1|9249.3|9213.3|9238.73|9202.73|80
1594815600000|2020-07-15 12:20:00|9248.11|9212.11|9248.99|9212.99|9249.23|9213.23|9246.77|9210.77|65
1594815900000|2020-07-15 12:25:00|9248.79|9212.79|9255.26|9219.26|9255.68|9219.68|9247.01|9211.01|76
1594816200000|2020-07-15 12:30:00|9255.27|9219.27|9259.46|9223.46|9259.46|9223.46|9252.88|9216.88|163
1594816500000|2020-07-15 12:35:00|9258.93|9222.93|9257.32|9221.32|9259.15|9223.15|9255.05|9219.05|140
1594816800000|2020-07-15 12:40:00|9257.42|9221.42|9255.67|9219.67|9257.59|9221.59|9254.96|9218.96|88
1594817100000|2020-07-15 12:45:00|9254.25|9218.25|9252.65|9216.65|9254.25|9218.25|9252.65|9216.65|2
1594817400000|2020-07-15 12:50:00|9252.64|9216.64|9255.72|9219.72|9255.74|9219.74|9252.35|9216.35|28
1594817700000|2020-07-15 12:55:00|9255.77|9219.77|9258.85|9222.85|9259.05|9223.05|9255.77|9219.77|18
1594818000000|2020-07-15 13:00:00|9257.35|9221.35|9255.62|9219.62|9259.25|9223.25|9255.62|9219.62|109
1594818300000|2020-07-15 13:05:00|9255.61|9219.61|9246.48|9210.48|9255.61|9219.61|9244.8|9208.8|179
1594818600000|2020-07-15 13:10:00|9246.47|9210.47|9247.26|9211.26|9247.26|9211.26|9245.79|9209.79|91
1594818900000|2020-07-15 13:15:00|9247.25|9211.25|9246.84|9210.84|9249.05|9213.05|9244.1|9208.1|114
1594819200000|2020-07-15 13:20:00|9247.54|9211.54|9248.51|9212.51|9249.93|9213.93|9246.84|9210.84|68
1594819500000|2020-07-15 13:25:00|9248.44|9212.44|9249.5|9213.5|9250.15|9214.15|9247.17|9211.17|117
1594819800000|2020-07-15 13:30:00|9249.55|9213.55|9252.14|9216.14|9253.78|9217.78|9249.55|9213.55|135
1594820100000|2020-07-15 13:35:00|9252.13|9216.13|9241.26|9205.26|9252.14|9216.14|9240.53|9204.53|108
1594820400000|2020-07-15 13:40:00|9241.37|9205.37|9245.9|9209.9|9245.9|9209.9|9240.27|9204.27|74
1594820700000|2020-07-15 13:45:00|9245.68|9209.68|9244.04|9208.04|9245.68|9209.68|9243.98|9207.98|32
1594821000000|2020-07-15 13:50:00|9243.95|9207.95|9242.85|9206.85|9244.66|9208.66|9242.85|9206.85|16
1594821300000|2020-07-15 13:55:00|9243.19|9207.19|9241.61|9205.61|9243.56|9207.56|9237|9201|69
1594821600000|2020-07-15 14:00:00|9242.27|9206.27|9239.63|9203.63|9242.27|9206.27|9238.65|9202.65|65
1594821900000|2020-07-15 14:05:00|9239.62|9203.62|9239.55|9203.55|9240.58|9204.58|9239.02|9203.02|41
1594822200000|2020-07-15 14:10:00|9239.32|9203.32|9240.65|9204.65|9241.05|9205.05|9239.32|9203.32|16
1594822500000|2020-07-15 14:15:00|9240.85|9204.85|9241.25|9205.25|9242.97|9206.97|9239.09|9203.09|60
1594822800000|2020-07-15 14:20:00|9242.06|9206.06|9246.58|9210.58|9247|9211|9241.35|9205.35|58
1594823100000|2020-07-15 14:25:00|9246.85|9210.85|9248.38|9212.38|9249.1|9213.1|9244.63|9208.63|65
1594823400000|2020-07-15 14:30:00|9248.73|9212.73|9248.55|9212.55|9249.75|9213.75|9246.89|9210.89|76
1594823700000|2020-07-15 14:35:00|9249.43|9213.43|9248.55|9212.55|9249.43|9213.43|9248.55|9212.55|8
1594824000000|2020-07-15 14:40:00|9249.39|9213.39|9250.52|9214.52|9254.1|9218.1|9248.14|9212.14|147
1594824300000|2020-07-15 14:45:00|9250.53|9214.53|9250.37|9214.37|9251.17|9215.17|9249.92|9213.92|81
1594824600000|2020-07-15 14:50:00|9250.38|9214.38|9255.94|9219.94|9255.97|9219.97|9250.15|9214.15|66
1594824900000|2020-07-15 14:55:00|9255.38|9219.38|9256.85|9220.85|9256.85|9220.85|9254.55|9218.55|21
1594825200000|2020-07-15 15:00:00|9258.45|9222.45|9251.1|9215.1|9263.6|9227.6|9250.96|9214.96|144
1594825500000|2020-07-15 15:05:00|9250.96|9214.96|9234.74|9198.74|9251.1|9215.1|9231|9195|147
1594825800000|2020-07-15 15:10:00|9234.73|9198.73|9232.08|9196.08|9234.73|9198.73|9230.81|9194.81|74
1594826100000|2020-07-15 15:15:00|9232.07|9196.07|9229.77|9193.77|9235.59|9199.59|9228.66|9192.66|98
1594826400000|2020-07-15 15:20:00|9229.66|9193.66|9229.87|9193.87|9233.09|9197.09|9229.01|9193.01|99
1594826700000|2020-07-15 15:25:00|9229.85|9193.85|9241.66|9205.66|9241.66|9205.66|9226.97|9190.97|172
1594827000000|2020-07-15 15:30:00|9241.67|9205.67|9239.13|9203.13|9242.47|9206.47|9238.53|9202.53|91
1594827300000|2020-07-15 15:35:00|9239.12|9203.12|9233.82|9197.82|9239.12|9203.12|9233.82|9197.82|134
1594827600000|2020-07-15 15:40:00|9233.41|9197.41|9222.72|9186.72|9233.41|9197.41|9222.72|9186.72|124
1594827900000|2020-07-15 15:45:00|9222.74|9186.74|9216.71|9180.71|9225.59|9189.59|9213.51|9177.51|100
1594828200000|2020-07-15 15:50:00|9216.83|9180.83|9221.17|9185.17|9222.11|9186.11|9214.28|9178.28|134
1594828500000|2020-07-15 15:55:00|9220.95|9184.95|9222.23|9186.23|9226.33|9190.33|9220.95|9184.95|84
1594828800000|2020-07-15 16:00:00|9222.08|9186.08|9217.61|9181.61|9223.98|9187.98|9209.02|9173.02|276
1594829100000|2020-07-15 16:05:00|9217.65|9181.65|9221.22|9185.22|9221.27|9185.27|9212.45|9176.45|160
1594829400000|2020-07-15 16:10:00|9221.21|9185.21|9213.67|9177.67|9222.1|9186.1|9211.5|9175.5|147
1594829700000|2020-07-15 16:15:00|9214.01|9178.01|9217.68|9181.68|9221.53|9185.53|9214.01|9178.01|148
1594830000000|2020-07-15 16:20:00|9217.43|9181.43|9214.01|9178.01|9220.4|9184.4|9213.67|9177.67|83
1594830300000|2020-07-15 16:25:00|9214.12|9178.12|9213.33|9177.33|9214.12|9178.12|9210.11|9174.11|73
1594830600000|2020-07-15 16:30:00|9213.44|9177.44|9208.51|9172.51|9215.32|9179.32|9207.65|9171.65|84
1594830900000|2020-07-15 16:35:00|9208.39|9172.39|9210.89|9174.89|9211.22|9175.22|9208.39|9172.39|66
1594831200000|2020-07-15 16:40:00|9211.15|9175.15|9207.49|9171.49|9211.15|9175.15|9205.45|9169.45|64
1594831500000|2020-07-15 16:45:00|9206.87|9170.87|9202.51|9166.51|9206.87|9170.87|9202.43|9166.43|32
1594831800000|2020-07-15 16:50:00|9202.5|9166.5|9215.27|9179.27|9215.27|9179.27|9197.17|9161.17|120
1594832100000|2020-07-15 16:55:00|9215.88|9179.88|9221.45|9185.45|9223.8|9187.8|9215.88|9179.88|123
1594832400000|2020-07-15 17:00:00|9221.58|9185.58|9227.02|9191.02|9228.19|9192.19|9220.63|9184.63|101
1594832700000|2020-07-15 17:05:00|9226.35|9190.35|9225.57|9189.57|9226.35|9190.35|9222.86|9186.86|145
1594833000000|2020-07-15 17:10:00|9226.54|9190.54|9229.21|9193.21|9229.21|9193.21|9225.04|9189.04|40
1594833300000|2020-07-15 17:15:00|9229.42|9193.42|9231.19|9195.19|9231.19|9195.19|9227.6|9191.6|69
1594833600000|2020-07-15 17:20:00|9231.2|9195.2|9231.51|9195.51|9231.92|9195.92|9229.03|9193.03|46
1594833900000|2020-07-15 17:25:00|9231.52|9195.52|9231.33|9195.33|9231.87|9195.87|9230.94|9194.94|35
1594834200000|2020-07-15 17:30:00|9231.43|9195.43|9230.04|9194.04|9231.43|9195.43|9228.5|9192.5|25
1594834500000|2020-07-15 17:35:00|9231.79|9195.79|9232.39|9196.39|9232.39|9196.39|9230.45|9194.45|42
1594834800000|2020-07-15 17:40:00|9232.4|9196.4|9230.79|9194.79|9232.4|9196.4|9227.04|9191.04|30
1594835100000|2020-07-15 17:45:00|9230.8|9194.8|9227.18|9191.18|9230.8|9194.8|9227.18|9191.18|56
1594835400000|2020-07-15 17:50:00|9227.68|9191.68|9222.29|9186.29|9227.7|9191.7|9222.29|9186.29|85
1594835700000|2020-07-15 17:55:00|9222.26|9186.26|9218.75|9182.75|9222.75|9186.75|9216.74|9180.74|49
1594836000000|2020-07-15 18:00:00|9219.13|9183.13|9220.21|9184.21|9220.21|9184.21|9217.75|9181.75|41
1594836300000|2020-07-15 18:05:00|9220.76|9184.76|9223.34|9187.34|9223.51|9187.51|9220.76|9184.76|85
1594836600000|2020-07-15 18:10:00|9223.69|9187.69|9226.02|9190.02|9226.65|9190.65|9223.69|9187.69|67
1594836900000|2020-07-15 18:15:00|9225.55|9189.55|9225.17|9189.17|9225.55|9189.55|9223.5|9187.5|54
1594837200000|2020-07-15 18:20:00|9225.05|9189.05|9223.63|9187.63|9226.19|9190.19|9220.87|9184.87|105
1594837500000|2020-07-15 18:25:00|9223.45|9187.45|9221.78|9185.78|9224.95|9188.95|9220.52|9184.52|55
1594837800000|2020-07-15 18:30:00|9221.82|9185.82|9222.36|9186.36|9224.79|9188.79|9221.08|9185.08|74
1594838100000|2020-07-15 18:35:00|9221.63|9185.63|9220.65|9184.65|9221.76|9185.76|9220.65|9184.65|17
1594838400000|2020-07-15 18:40:00|9217.23|9181.23|9218|9182|9219.1|9183.1|9217.01|9181.01|34
1594838700000|2020-07-15 18:45:00|9217.99|9181.99|9214.15|9178.15|9217.99|9181.99|9214.12|9178.12|24
1594839000000|2020-07-15 18:50:00|9213.5|9177.5|9188.4|9152.4|9213.5|9177.5|9176.58|9140.58|271
1594839300000|2020-07-15 18:55:00|9188.39|9152.39|9197.78|9161.78|9199.73|9163.73|9187.12|9151.12|244
1594839600000|2020-07-15 19:00:00|9197.76|9161.76|9196.91|9160.91|9198.05|9162.05|9189.38|9153.38|132
1594839900000|2020-07-15 19:05:00|9197.24|9161.24|9191.88|9155.88|9197.24|9161.24|9190.25|9154.25|40
1594840200000|2020-07-15 19:10:00|9191.87|9155.87|9190.01|9154.01|9192.12|9156.12|9188.38|9152.38|24
1594840500000|2020-07-15 19:15:00|9189.56|9153.56|9190.24|9154.24|9191.45|9155.45|9178.85|9142.85|156
1594840800000|2020-07-15 19:20:00|9191.2|9155.2|9194.78|9158.78|9196.71|9160.71|9191.18|9155.18|73
1594841100000|2020-07-15 19:25:00|9194.73|9158.73|9196.51|9160.51|9197.62|9161.62|9193.43|9157.43|115
1594841400000|2020-07-15 19:30:00|9196.72|9160.72|9204.91|9168.91|9205.38|9169.38|9196.72|9160.72|199
1594841700000|2020-07-15 19:35:00|9204.9|9168.9|9203.3|9167.3|9205.74|9169.74|9201.63|9165.63|116
1594842000000|2020-07-15 19:40:00|9203.29|9167.29|9193.5|9157.5|9203.29|9167.29|9193.5|9157.5|84
1594842300000|2020-07-15 19:45:00|9193.02|9157.02|9192.63|9156.63|9193.88|9157.88|9189.68|9153.68|62
1594842600000|2020-07-15 19:50:00|9189.39|9153.39|9188.28|9152.28|9191.83|9155.83|9186.5|9150.5|124
1594842900000|2020-07-15 19:55:00|9189.77|9153.77|9191.56|9155.56|9195.13|9159.13|9189.77|9153.77|107
1594843200000|2020-07-15 20:00:00|9191.53|9155.53|9202.18|9166.18|9203.32|9167.32|9190.28|9154.28|254
1594843500000|2020-07-15 20:05:00|9202.17|9166.17|9201.59|9165.59|9203.01|9167.01|9198.93|9162.93|64
1594843800000|2020-07-15 20:10:00|9201.5|9165.5|9204.29|9168.29|9205.73|9169.73|9201.5|9165.5|65
1594844100000|2020-07-15 20:15:00|9204.62|9168.62|9209.38|9173.38|9209.38|9173.38|9203.41|9167.41|235
1594844400000|2020-07-15 20:20:00|9209.39|9173.39|9214.69|9178.69|9216.12|9180.12|9207.95|9171.95|164
1594844700000|2020-07-15 20:25:00|9214.26|9178.26|9212.47|9176.47|9214.53|9178.53|9211.25|9175.25|69
1594845000000|2020-07-15 20:30:00|9212.67|9176.67|9219.39|9183.39|9220.46|9184.46|9212.65|9176.65|186
1594845300000|2020-07-15 20:35:00|9219.4|9183.4|9221|9185|9221.53|9185.53|9219.37|9183.37|102
1594845600000|2020-07-15 20:40:00|9221.25|9185.25|9226.59|9190.59|9228.3|9192.3|9220.7|9184.7|104
1594845900000|2020-07-15 20:45:00|9226.78|9190.78|9229.08|9193.08|9230.29|9194.29|9225.71|9189.71|109
1594846200000|2020-07-15 20:50:00|9229.09|9193.09|9229.15|9193.15|9232.38|9196.38|9227.77|9191.77|101
1594846500000|2020-07-15 20:55:00|9229.1|9193.1|9232.78|9196.78|9233.46|9197.46|9229.03|9193.03|85
1594846800000|2020-07-15 21:00:00|9232.96|9196.96|9228.5|9192.5|9233.07|9197.07|9228.25|9192.25|308
1594847100000|2020-07-15 21:05:00|9226.75|9190.75|9220.9|9184.9|9226.75|9190.75|9219.13|9183.13|136
1594847400000|2020-07-15 21:10:00|9220.86|9184.86|9223.83|9187.83|9224.57|9188.57|9220.86|9184.86|170
1594847700000|2020-07-15 21:15:00|9223.89|9187.89|9219.36|9183.36|9223.89|9187.89|9218.83|9182.83|122
1594848000000|2020-07-15 21:20:00|9219.35|9183.35|9222.85|9186.85|9222.85|9186.85|9219.32|9183.32|112
1594848300000|2020-07-15 21:25:00|9222.86|9186.86|9225.63|9189.63|9226.4|9190.4|9220.38|9184.38|194
1594848600000|2020-07-15 21:30:00|9225.56|9189.56|9230.84|9194.84|9231.61|9195.61|9225.56|9189.56|149
1594848900000|2020-07-15 21:35:00|9230.75|9194.75|9242.66|9206.66|9243.04|9207.04|9230.3|9194.3|215
1594849200000|2020-07-15 21:40:00|9242.51|9206.51|9244.64|9208.64|9245.45|9209.45|9241.66|9205.66|276
1594849500000|2020-07-15 21:45:00|9244.52|9208.52|9244.03|9208.03|9248.18|9212.18|9243.75|9207.75|182
1594849800000|2020-07-15 21:50:00|9243.89|9207.89|9242.48|9206.48|9244.03|9208.03|9240.8|9204.8|119
1594850100000|2020-07-15 21:55:00|9242.58|9206.58|9244.11|9208.11|9244.8|9208.8|9242.36|9206.36|107
1594850400000|2020-07-15 22:00:00|9244.59|9208.59|9245.94|9209.94|9247.1|9211.1|9244.32|9208.32|180
1594850700000|2020-07-15 22:05:00|9245.93|9209.93|9244.05|9208.05|9245.93|9209.93|9243.41|9207.41|157
1594851000000|2020-07-15 22:10:00|9244.08|9208.08|9241.55|9205.55|9244.72|9208.72|9238.68|9202.68|108
1594851300000|2020-07-15 22:15:00|9240.98|9204.98|9230.85|9194.85|9241.55|9205.55|9230.58|9194.58|93
1594851600000|2020-07-15 22:20:00|9231.02|9195.02|9232.85|9196.85|9233.53|9197.53|9229.86|9193.86|138
1594851900000|2020-07-15 22:25:00|9232.81|9196.81|9232.77|9196.77|9233|9197|9229.36|9193.36|146
1594852200000|2020-07-15 22:30:00|9230.36|9194.36|9232.1|9196.1|9233.23|9197.23|9229.58|9193.58|148
1594852500000|2020-07-15 22:35:00|9232.07|9196.07|9232.5|9196.5|9233.2|9197.2|9231.39|9195.39|113
1594852800000|2020-07-15 22:40:00|9232.51|9196.51|9223.99|9187.99|9233.07|9197.07|9223.99|9187.99|101
1594853100000|2020-07-15 22:45:00|9224.04|9188.04|9225.18|9189.18|9225.99|9189.99|9222.43|9186.43|58
1594853400000|2020-07-15 22:50:00|9224.6|9188.6|9221.77|9185.77|9225.49|9189.49|9220.49|9184.49|53
1594853700000|2020-07-15 22:55:00|9221.7|9185.7|9222.19|9186.19|9224.09|9188.09|9220.58|9184.58|86
1594854000000|2020-07-15 23:00:00|9223.13|9187.13|9213.15|9177.15|9223.13|9187.13|9213.05|9177.05|57
1594854300000|2020-07-15 23:05:00|9213.81|9177.81|9208.09|9172.09|9214.9|9178.9|9208.09|9172.09|116
1594854600000|2020-07-15 23:10:00|9207.57|9171.57|9208.63|9172.63|9209.58|9173.58|9205.51|9169.51|86
1594854900000|2020-07-15 23:15:00|9208.43|9172.43|9208.88|9172.88|9210.12|9174.12|9208.05|9172.05|84
1594855200000|2020-07-15 23:20:00|9208.59|9172.59|9212.55|9176.55|9213.08|9177.08|9208.59|9172.59|153
1594855500000|2020-07-15 23:25:00|9212.42|9176.42|9214.62|9178.62|9215.02|9179.02|9211.96|9175.96|67
1594855800000|2020-07-15 23:30:00|9214.64|9178.64|9217.91|9181.91|9220.17|9184.17|9214.51|9178.51|70
1594856100000|2020-07-15 23:35:00|9217.92|9181.92|9217.8|9181.8|9220.29|9184.29|9217.15|9181.15|129
1594856400000|2020-07-15 23:40:00|9217.95|9181.95|9222.57|9186.57|9223.74|9187.74|9216.47|9180.47|127
1594856700000|2020-07-15 23:45:00|9222.68|9186.68|9217.97|9181.97|9222.68|9186.68|9217.72|9181.72|192
1594857000000|2020-07-15 23:50:00|9217.72|9181.72|9217.89|9181.89|9218.95|9182.95|9215.39|9179.39|50
1594857300000|2020-07-15 23:55:00|9217.39|9181.39|9213.58|9177.58|9218.04|9182.04|9212.95|9176.95|33
1594857600000|2020-07-16 00:00:00|9213.57|9177.57|9210.65|9174.65|9216.06|9180.06|9210.51|9174.51|93
1594857900000|2020-07-16 00:05:00|9210.94|9174.94|9208.69|9172.69|9212.6|9176.6|9208.29|9172.29|51
1594858200000|2020-07-16 00:10:00|9208.85|9172.85|9208.1|9172.1|9208.85|9172.85|9204.14|9168.14|61
1594858500000|2020-07-16 00:15:00|9207.84|9171.84|9204.56|9168.56|9208.13|9172.13|9204.18|9168.18|56
1594858800000|2020-07-16 00:20:00|9204.59|9168.59|9197.43|9161.43|9204.59|9168.59|9195.2|9159.2|108
1594859100000|2020-07-16 00:25:00|9197.42|9161.42|9199.43|9163.43|9200.83|9164.83|9196.8|9160.8|29
1594859400000|2020-07-16 00:30:00|9199.41|9163.41|9207.25|9171.25|9207.25|9171.25|9199.41|9163.41|53
1594859700000|2020-07-16 00:35:00|9206.7|9170.7|9216.03|9180.03|9216.34|9180.34|9205.38|9169.38|147
1594860000000|2020-07-16 00:40:00|9216.04|9180.04|9218.79|9182.79|9218.8|9182.8|9216.03|9180.03|65
1594860300000|2020-07-16 00:45:00|9219.9|9183.9|9219.65|9183.65|9220.91|9184.91|9218.45|9182.45|100
1594860600000|2020-07-16 00:50:00|9219.64|9183.64|9223.64|9187.64|9224.43|9188.43|9219.64|9183.64|210
1594860900000|2020-07-16 00:55:00|9223.65|9187.65|9226.16|9190.16|9227.78|9191.78|9223.34|9187.34|128
1594861200000|2020-07-16 01:00:00|9224.41|9188.41|9222.97|9186.97|9226.54|9190.54|9222.28|9186.28|102
1594861500000|2020-07-16 01:05:00|9223.86|9187.86|9223.5|9187.5|9224.3|9188.3|9222.25|9186.25|111
1594861800000|2020-07-16 01:10:00|9224.15|9188.15|9224.26|9188.26|9225.68|9189.68|9223.45|9187.45|49
1594862100000|2020-07-16 01:15:00|9224.96|9188.96|9228.21|9192.21|9229.61|9193.61|9224.96|9188.96|52
1594862400000|2020-07-16 01:20:00|9228.22|9192.22|9231.36|9195.36|9231.89|9195.89|9228.22|9192.22|46
1594862700000|2020-07-16 01:25:00|9230.81|9194.81|9231.73|9195.73|9232.23|9196.23|9229.82|9193.82|29
1594863000000|2020-07-16 01:30:00|9231.48|9195.48|9229.12|9193.12|9231.9|9195.9|9226.48|9190.48|35
1594863300000|2020-07-16 01:35:00|9229.2|9193.2|9229.3|9193.3|9229.98|9193.98|9226.98|9190.98|46
1594863600000|2020-07-16 01:40:00|9225.61|9189.61|9225.1|9189.1|9226.37|9190.37|9224.68|9188.68|27
1594863900000|2020-07-16 01:45:00|9224.8|9188.8|9227.52|9191.52|9227.67|9191.67|9224.8|9188.8|109
1594864200000|2020-07-16 01:50:00|9228.12|9192.12|9229.2|9193.2|9229.69|9193.69|9227.99|9191.99|53
1594864500000|2020-07-16 01:55:00|9230.11|9194.11|9229.79|9193.79|9230.54|9194.54|9226.12|9190.12|68
1594864800000|2020-07-16 02:00:00|9230.61|9194.61|9230.63|9194.63|9233.09|9197.09|9228.38|9192.38|69
1594865100000|2020-07-16 02:05:00|9230.65|9194.65|9228.62|9192.62|9231.13|9195.13|9226.37|9190.37|68
1594865400000|2020-07-16 02:10:00|9228.74|9192.74|9228.22|9192.22|9229.03|9193.03|9224.96|9188.96|81
1594865700000|2020-07-16 02:15:00|9228.25|9192.25|9225.56|9189.56|9228.25|9192.25|9225.46|9189.46|33
1594866000000|2020-07-16 02:20:00|9225.09|9189.09|9222.02|9186.02|9225.19|9189.19|9221.97|9185.97|117
1594866300000|2020-07-16 02:25:00|9221.98|9185.98|9220.08|9184.08|9221.98|9185.98|9218.92|9182.92|39
1594866600000|2020-07-16 02:30:00|9218.47|9182.47|9214.08|9178.08|9220.63|9184.63|9213.18|9177.18|32
1594866900000|2020-07-16 02:35:00|9212.96|9176.96|9214.86|9178.86|9215.4|9179.4|9212.95|9176.95|32
1594867200000|2020-07-16 02:40:00|9214.87|9178.87|9215.16|9179.16|9215.73|9179.73|9212.8|9176.8|73
1594867500000|2020-07-16 02:45:00|9213.66|9177.66|9215.51|9179.51|9216.25|9180.25|9213.25|9177.25|50
1594867800000|2020-07-16 02:50:00|9215.67|9179.67|9215.68|9179.68|9216.01|9180.01|9214.55|9178.55|49
1594868100000|2020-07-16 02:55:00|9215.24|9179.24|9214.98|9178.98|9215.9|9179.9|9212.42|9176.42|17
1594868400000|2020-07-16 03:00:00|9215|9179|9216|9180|9216.21|9180.21|9212.34|9176.34|28
1594868700000|2020-07-16 03:05:00|9215.9|9179.9|9214.81|9178.81|9216.8|9180.8|9212.86|9176.86|101
1594869000000|2020-07-16 03:10:00|9214.84|9178.84|9214.23|9178.23|9214.86|9178.86|9212.65|9176.65|81
1594869300000|2020-07-16 03:15:00|9214.16|9178.16|9213.88|9177.88|9214.66|9178.66|9212.6|9176.6|64
1594869600000|2020-07-16 03:20:00|9213.87|9177.87|9211.13|9175.13|9213.99|9177.99|9211.13|9175.13|69
1594869900000|2020-07-16 03:25:00|9213.13|9177.13|9210.8|9174.8|9213.38|9177.38|9208.69|9172.69|30
1594870200000|2020-07-16 03:30:00|9210.79|9174.79|9208.93|9172.93|9210.8|9174.8|9208.69|9172.69|52
1594870500000|2020-07-16 03:35:00|9208.94|9172.94|9209.96|9173.96|9213.4|9177.4|9208.94|9172.94|94
1594870800000|2020-07-16 03:40:00|9209.93|9173.93|9207.94|9171.94|9210.27|9174.27|9207.31|9171.31|53
1594871100000|2020-07-16 03:45:00|9207.96|9171.96|9209.88|9173.88|9210.19|9174.19|9206.75|9170.75|98
1594871400000|2020-07-16 03:50:00|9209.89|9173.89|9211.22|9175.22|9213.21|9177.21|9209.38|9173.38|93
1594871700000|2020-07-16 03:55:00|9211.17|9175.17|9213.37|9177.37|9213.57|9177.57|9209.79|9173.79|155
1594872000000|2020-07-16 04:00:00|9213.29|9177.29|9218.49|9182.49|9220.35|9184.35|9213.28|9177.28|195
1594872300000|2020-07-16 04:05:00|9218.13|9182.13|9221.19|9185.19|9221.57|9185.57|9217.58|9181.58|105
1594872600000|2020-07-16 04:10:00|9221.26|9185.26|9221.58|9185.58|9221.58|9185.58|9219.79|9183.79|77
1594872900000|2020-07-16 04:15:00|9221.61|9185.61|9224.74|9188.74|9224.74|9188.74|9221.61|9185.61|24
1594873200000|2020-07-16 04:20:00|9224.7|9188.7|9225.73|9189.73|9225.73|9189.73|9223.83|9187.83|40
1594873500000|2020-07-16 04:25:00|9225.74|9189.74|9223.77|9187.77|9225.77|9189.77|9223.29|9187.29|65
1594873800000|2020-07-16 04:30:00|9224.27|9188.27|9222.61|9186.61|9224.27|9188.27|9222.61|9186.61|22
1594874100000|2020-07-16 04:35:00|9222.95|9186.95|9219.33|9183.33|9223.13|9187.13|9219.33|9183.33|5
1594874400000|2020-07-16 04:40:00|9218.79|9182.79|9219.88|9183.88|9220.13|9184.13|9216.7|9180.7|29
1594874700000|2020-07-16 04:45:00|9219.87|9183.87|9219.1|9183.1|9219.87|9183.87|9219.09|9183.09|4
1594875000000|2020-07-16 04:50:00|9218.1|9182.1|9217.99|9181.99|9219.52|9183.52|9216.14|9180.14|30
1594875300000|2020-07-16 04:55:00|9217.79|9181.79|9215.47|9179.47|9217.79|9181.79|9214.58|9178.58|23
1594875600000|2020-07-16 05:00:00|9215.07|9179.07|9212.6|9176.6|9215.88|9179.88|9211.83|9175.83|11
1594875900000|2020-07-16 05:05:00|9213.13|9177.13|9209.93|9173.93|9213.13|9177.13|9208.88|9172.88|33
1594876200000|2020-07-16 05:10:00|9209.5|9173.5|9207.26|9171.26|9209.83|9173.83|9205.2|9169.2|49
1594876500000|2020-07-16 05:15:00|9207.27|9171.27|9208.05|9172.05|9208.12|9172.12|9205.76|9169.76|58
1594876800000|2020-07-16 05:20:00|9208.13|9172.13|9207.44|9171.44|9208.13|9172.13|9206.56|9170.56|28
1594877100000|2020-07-16 05:25:00|9207.45|9171.45|9208.06|9172.06|9208.06|9172.06|9206.59|9170.59|35
1594877400000|2020-07-16 05:30:00|9207.66|9171.66|9206.62|9170.62|9207.66|9171.66|9205.83|9169.83|21
1594877700000|2020-07-16 05:35:00|9206.6|9170.6|9203.43|9167.43|9206.6|9170.6|9200.3|9164.3|55
1594878000000|2020-07-16 05:40:00|9201.88|9165.88|9213.45|9177.45|9213.45|9177.45|9201.88|9165.88|124
1594878300000|2020-07-16 05:45:00|9214.03|9178.03|9215.89|9179.89|9217.27|9181.27|9213.88|9177.88|113
1594878600000|2020-07-16 05:50:00|9215.85|9179.85|9212.57|9176.57|9215.91|9179.91|9211.35|9175.35|67
1594878900000|2020-07-16 05:55:00|9212.56|9176.56|9210.98|9174.98|9212.61|9176.61|9210.7|9174.7|55
1594879200000|2020-07-16 06:00:00|9210.29|9174.29|9209.53|9173.53|9211.13|9175.13|9209.43|9173.43|17
1594879500000|2020-07-16 06:05:00|9209.57|9173.57|9213.09|9177.09|9213.14|9177.14|9209.52|9173.52|34
1594879800000|2020-07-16 06:10:00|9213.08|9177.08|9211.85|9175.85|9213.08|9177.08|9211.64|9175.64|13
1594880100000|2020-07-16 06:15:00|9212.09|9176.09|9210.72|9174.72|9212.87|9176.87|9210.24|9174.24|24
1594880400000|2020-07-16 06:20:00|9210.91|9174.91|9214.38|9178.38|9214.38|9178.38|9210.91|9174.91|51
1594880700000|2020-07-16 06:25:00|9211.93|9175.93|9214.34|9178.34|9216.24|9180.24|9211.93|9175.93|18
1594881000000|2020-07-16 06:30:00|9214.33|9178.33|9214.35|9178.35|9214.35|9178.35|9213.81|9177.81|31
1594881300000|2020-07-16 06:35:00|9214.36|9178.36|9212.11|9176.11|9214.86|9178.86|9212.11|9176.11|61
1594881600000|2020-07-16 06:40:00|9210.22|9174.22|9210.18|9174.18|9210.7|9174.7|9209.58|9173.58|35
1594881900000|2020-07-16 06:45:00|9209.58|9173.58|9189.88|9153.88|9209.58|9173.58|9189.88|9153.88|76
1594882200000|2020-07-16 06:50:00|9190.25|9154.25|9182.56|9146.56|9191.33|9155.33|9166.13|9130.13|328
1594882500000|2020-07-16 06:55:00|9182.55|9146.55|9189.75|9153.75|9196.22|9160.22|9182.41|9146.41|120
1594882800000|2020-07-16 07:00:00|9189.67|9153.67|9183.09|9147.09|9189.67|9153.67|9178.97|9142.97|167
1594883100000|2020-07-16 07:05:00|9183.12|9147.12|9178.09|9142.09|9183.51|9147.51|9178.09|9142.09|71
1594883400000|2020-07-16 07:10:00|9176.86|9140.86|9133.14|9097.14|9177.33|9141.33|9122.48|9086.48|351
1594883700000|2020-07-16 07:15:00|9132.77|9096.77|9150.78|9114.78|9151.74|9115.74|9102.11|9066.11|672
1594884000000|2020-07-16 07:20:00|9150.58|9114.58|9148.92|9112.92|9150.78|9114.78|9138.75|9102.75|214
1594884300000|2020-07-16 07:25:00|9148.59|9112.59|9138.58|9102.58|9148.92|9112.92|9138.58|9102.58|133
1594884600000|2020-07-16 07:30:00|9138.39|9102.39|9144.44|9108.44|9144.53|9108.53|9135.35|9099.35|146
1594884900000|2020-07-16 07:35:00|9143.79|9107.79|9150.93|9114.93|9154.65|9118.65|9143.79|9107.79|168
1594885200000|2020-07-16 07:40:00|9150.45|9114.45|9148.12|9112.12|9150.93|9114.93|9145.93|9109.93|104
1594885500000|2020-07-16 07:45:00|9147.71|9111.71|9144.58|9108.58|9149.3|9113.3|9142.75|9106.75|97
1594885800000|2020-07-16 07:50:00|9144.85|9108.85|9137.35|9101.35|9144.85|9108.85|9137.35|9101.35|23
1594886100000|2020-07-16 07:55:00|9137.15|9101.15|9133.69|9097.69|9138.64|9102.64|9132.15|9096.15|51
1594886400000|2020-07-16 08:00:00|9133.74|9097.74|9138.39|9102.39|9139.71|9103.71|9117.58|9081.58|277
1594886700000|2020-07-16 08:05:00|9138.27|9102.27|9137.78|9101.78|9142.02|9106.02|9137.19|9101.19|189
1594887000000|2020-07-16 08:10:00|9138.79|9102.79|9140.15|9104.15|9141.4|9105.4|9138.07|9102.07|82
1594887300000|2020-07-16 08:15:00|9139.99|9103.99|9140.77|9104.77|9141.79|9105.79|9139.85|9103.85|42
1594887600000|2020-07-16 08:20:00|9140.76|9104.76|9136.54|9100.54|9141.33|9105.33|9136.54|9100.54|86
1594887900000|2020-07-16 08:25:00|9135.17|9099.17|9131.44|9095.44|9135.87|9099.87|9129.43|9093.43|130
1594888200000|2020-07-16 08:30:00|9131.35|9095.35|9119.38|9083.38|9131.35|9095.35|9117.8|9081.8|60
1594888500000|2020-07-16 08:35:00|9119.15|9083.15|9123.06|9087.06|9123.91|9087.91|9118.2|9082.2|83
1594888800000|2020-07-16 08:40:00|9123.07|9087.07|9120.77|9084.77|9124.84|9088.84|9120.74|9084.74|58
1594889100000|2020-07-16 08:45:00|9120.75|9084.75|9122.25|9086.25|9123.19|9087.19|9108.58|9072.58|187
1594889400000|2020-07-16 08:50:00|9123.63|9087.63|9127.88|9091.88|9130.78|9094.78|9123.63|9087.63|91
1594889700000|2020-07-16 08:55:00|9128.28|9092.28|9128.96|9092.96|9130.12|9094.12|9128.08|9092.08|32
1594890000000|2020-07-16 09:00:00|9128.95|9092.95|9108.81|9072.81|9128.95|9092.95|9107.55|9071.55|86
1594890300000|2020-07-16 09:05:00|9108.95|9072.95|9108.78|9072.78|9110.15|9074.15|9099.88|9063.88|222
1594890600000|2020-07-16 09:10:00|9108.81|9072.81|9095.58|9059.58|9112.33|9076.33|9094.09|9058.09|188
1594890900000|2020-07-16 09:15:00|9087.2|9051.2|9112.49|9076.49|9114.13|9078.13|9079.87|9043.87|375
1594891200000|2020-07-16 09:20:00|9111.97|9075.97|9109.59|9073.59|9114.84|9078.84|9108.99|9072.99|133
1594891500000|2020-07-16 09:25:00|9109.68|9073.68|9103.64|9067.64|9110.75|9074.75|9103.03|9067.03|77
1594891800000|2020-07-16 09:30:00|9103.55|9067.55|9079.71|9043.71|9103.63|9067.63|9068.98|9032.98|361
1594892100000|2020-07-16 09:35:00|9079.78|9043.78|9085.69|9049.69|9089.88|9053.88|9072.58|9036.58|204
1594892400000|2020-07-16 09:40:00|9085.72|9049.72|9085.38|9049.38|9094.01|9058.01|9085.24|9049.24|118
1594892700000|2020-07-16 09:45:00|9085.13|9049.13|9088.96|9052.96|9091.56|9055.56|9082.96|9046.96|237
1594893000000|2020-07-16 09:50:00|9089.27|9053.27|9081.13|9045.13|9089.43|9053.43|9081.13|9045.13|148
1594893300000|2020-07-16 09:55:00|9080.64|9044.64|9077.81|9041.81|9080.67|9044.67|9075.45|9039.45|134
1594893600000|2020-07-16 10:00:00|9077.94|9041.94|9068.48|9032.48|9077.97|9041.97|9051.63|9015.63|438
1594893900000|2020-07-16 10:05:00|9068.34|9032.34|9068.4|9032.4|9068.61|9032.61|9062.13|9026.13|179
1594894200000|2020-07-16 10:10:00|9068.48|9032.48|9082.24|9046.24|9083.1|9047.1|9066.04|9030.04|215
1594894500000|2020-07-16 10:15:00|9081.95|9045.95|9087.08|9051.08|9089.29|9053.29|9081.93|9045.93|175
1594894800000|2020-07-16 10:20:00|9087.42|9051.42|9085.71|9049.71|9088.73|9052.73|9085.7|9049.7|135
1594895100000|2020-07-16 10:25:00|9085.54|9049.54|9078.15|9042.15|9085.76|9049.76|9075.95|9039.95|63
1594895400000|2020-07-16 10:30:00|9078.52|9042.52|9091.86|9055.86|9092.14|9056.14|9078.16|9042.16|216
1594895700000|2020-07-16 10:35:00|9091.89|9055.89|9095.26|9059.26|9096.76|9060.76|9091.89|9055.89|153
1594896000000|2020-07-16 10:40:00|9095.06|9059.06|9091.88|9055.88|9095.06|9059.06|9088|9052|130
1594896300000|2020-07-16 10:45:00|9092.25|9056.25|9098.16|9062.16|9099.17|9063.17|9092.1|9056.1|135
1594896600000|2020-07-16 10:50:00|9099.15|9063.15|9098.14|9062.14|9099.94|9063.94|9097.36|9061.36|110
1594896900000|2020-07-16 10:55:00|9098.53|9062.53|9106.34|9070.34|9107.28|9071.28|9098.07|9062.07|148
1594897200000|2020-07-16 11:00:00|9106.35|9070.35|9108.25|9072.25|9112.24|9076.24|9105.24|9069.24|149
1594897500000|2020-07-16 11:05:00|9108.16|9072.16|9100.93|9064.93|9108.25|9072.25|9100.73|9064.73|98
1594897800000|2020-07-16 11:10:00|9100.6|9064.6|9096.17|9060.17|9101.25|9065.25|9095.96|9059.96|79
1594898100000|2020-07-16 11:15:00|9096.61|9060.61|9099.46|9063.46|9100|9064|9095.72|9059.72|153
1594898400000|2020-07-16 11:20:00|9099.54|9063.54|9104.82|9068.82|9105.85|9069.85|9099.32|9063.32|182
1594898700000|2020-07-16 11:25:00|9104.83|9068.83|9107.93|9071.93|9111.49|9075.49|9101.98|9065.98|186
1594899000000|2020-07-16 11:30:00|9109.05|9073.05|9106.04|9070.04|9109.05|9073.05|9105.42|9069.42|64
1594899300000|2020-07-16 11:35:00|9105.96|9069.96|9105.59|9069.59|9108.98|9072.98|9105.52|9069.52|53
1594899600000|2020-07-16 11:40:00|9106.03|9070.03|9105.19|9069.19|9106.62|9070.62|9102.91|9066.91|74
1594899900000|2020-07-16 11:45:00|9105.48|9069.48|9102.84|9066.84|9105.88|9069.88|9102.05|9066.05|26
1594900200000|2020-07-16 11:50:00|9102.9|9066.9|9096.27|9060.27|9103.31|9067.31|9094.38|9058.38|79
1594900500000|2020-07-16 11:55:00|9094.55|9058.55|9092.05|9056.05|9096.73|9060.73|9091.45|9055.45|32
1594900800000|2020-07-16 12:00:00|9091.68|9055.68|9092.36|9056.36|9093.3|9057.3|9089.99|9053.99|137
1594901100000|2020-07-16 12:05:00|9092.48|9056.48|9106.94|9070.94|9108.81|9072.81|9092.48|9056.48|135
1594901400000|2020-07-16 12:10:00|9107.27|9071.27|9108.04|9072.04|9110.31|9074.31|9106|9070|54
1594901700000|2020-07-16 12:15:00|9109.34|9073.34|9106.59|9070.59|9109.34|9073.34|9106.24|9070.24|61
1594902000000|2020-07-16 12:20:00|9107.25|9071.25|9099.63|9063.63|9107.66|9071.66|9098.65|9062.65|76
1594902300000|2020-07-16 12:25:00|9099.67|9063.67|9102.81|9066.81|9102.82|9066.82|9098.45|9062.45|92
1594902600000|2020-07-16 12:30:00|9102.42|9066.42|9101.79|9065.79|9103.41|9067.41|9101.05|9065.05|85
1594902900000|2020-07-16 12:35:00|9101.78|9065.78|9098|9062|9101.79|9065.79|9096.84|9060.84|67
1594903200000|2020-07-16 12:40:00|9097.96|9061.96|9094.11|9058.11|9098.38|9062.38|9090.79|9054.79|67
1594903500000|2020-07-16 12:45:00|9093.3|9057.3|9092|9056|9093.43|9057.43|9089.05|9053.05|37
1594903800000|2020-07-16 12:50:00|9092.01|9056.01|9091.38|9055.38|9093.7|9057.7|9091.05|9055.05|42
1594904100000|2020-07-16 12:55:00|9091.55|9055.55|9090.95|9054.95|9093.02|9057.02|9090.95|9054.95|83
1594904400000|2020-07-16 13:00:00|9090.9|9054.9|9103.53|9067.53|9104.62|9068.62|9090.79|9054.79|145
1594904700000|2020-07-16 13:05:00|9103.55|9067.55|9104.57|9068.57|9106.38|9070.38|9102.75|9066.75|73
1594905000000|2020-07-16 13:10:00|9104.58|9068.58|9103.13|9067.13|9104.58|9068.58|9100.45|9064.45|40
1594905300000|2020-07-16 13:15:00|9103.14|9067.14|9101.24|9065.24|9103.14|9067.14|9101.24|9065.24|18
1594905600000|2020-07-16 13:20:00|9101.68|9065.68|9099.82|9063.82|9102.16|9066.16|9097.63|9061.63|59
1594905900000|2020-07-16 13:25:00|9099.55|9063.55|9097.11|9061.11|9099.62|9063.62|9096.65|9060.65|53
1594906200000|2020-07-16 13:30:00|9096.82|9060.82|9097.55|9061.55|9098.67|9062.67|9095.15|9059.15|11
1594906500000|2020-07-16 13:35:00|9096.58|9060.58|9086.67|9050.67|9096.58|9060.58|9085.8|9049.8|112
1594906800000|2020-07-16 13:40:00|9086.8|9050.8|9088.69|9052.69|9089.72|9053.72|9086.25|9050.25|51
1594907100000|2020-07-16 13:45:00|9088.54|9052.54|9091.24|9055.24|9093.83|9057.83|9085.99|9049.99|60
1594907400000|2020-07-16 13:50:00|9092.32|9056.32|9095.63|9059.63|9097.53|9061.53|9092.29|9056.29|74
1594907700000|2020-07-16 13:55:00|9095.92|9059.92|9094.39|9058.39|9096.54|9060.54|9094.39|9058.39|45
1594908000000|2020-07-16 14:00:00|9094.78|9058.78|9093.39|9057.39|9097.81|9061.81|9092.26|9056.26|75
1594908300000|2020-07-16 14:05:00|9092.68|9056.68|9087.6|9051.6|9092.68|9056.68|9087.6|9051.6|52
1594908600000|2020-07-16 14:10:00|9087.91|9051.91|9087.35|9051.35|9088.32|9052.32|9085.52|9049.52|52
1594908900000|2020-07-16 14:15:00|9087.05|9051.05|9087.05|9051.05|9087.05|9051.05|9087.05|9051.05|1
1594909200000|2020-07-16 14:20:00|9087.1|9051.1|9091.62|9055.62|9091.62|9055.62|9087.1|9051.1|11
1594909500000|2020-07-16 14:25:00|9092.04|9056.04|9093.09|9057.09|9093.62|9057.62|9091.1|9055.1|56
1594909800000|2020-07-16 14:30:00|9093.51|9057.51|9103.04|9067.04|9103.04|9067.04|9091.23|9055.23|97
1594910100000|2020-07-16 14:35:00|9103.06|9067.06|9117.38|9081.38|9117.38|9081.38|9103.06|9067.06|135
1594910400000|2020-07-16 14:40:00|9117.97|9081.97|9126.39|9090.39|9126.77|9090.77|9115.44|9079.44|167
1594910700000|2020-07-16 14:45:00|9126.22|9090.22|9123.7|9087.7|9126.39|9090.39|9122.95|9086.95|22
1594911000000|2020-07-16 14:50:00|9123.54|9087.54|9125.57|9089.57|9126.7|9090.7|9122.95|9086.95|50
1594911300000|2020-07-16 14:55:00|9125.5|9089.5|9125.46|9089.46|9129.68|9093.68|9125.44|9089.44|159
1594911600000|2020-07-16 15:00:00|9125.64|9089.64|9121.15|9085.15|9126.12|9090.12|9121.15|9085.15|49
1594911900000|2020-07-16 15:05:00|9119.13|9083.13|9117.78|9081.78|9119.13|9083.13|9114.76|9078.76|57
1594912200000|2020-07-16 15:10:00|9117.47|9081.47|9116.2|9080.2|9117.62|9081.62|9116.2|9080.2|24
1594912500000|2020-07-16 15:15:00|9116.13|9080.13|9116.6|9080.6|9116.6|9080.6|9115.45|9079.45|10
1594912800000|2020-07-16 15:20:00|9119.05|9083.05|9127.49|9091.49|9127.49|9091.49|9118.74|9082.74|55
1594913100000|2020-07-16 15:25:00|9127.23|9091.23|9137.03|9101.03|9139.39|9103.39|9127.23|9091.23|159
1594913400000|2020-07-16 15:30:00|9137.43|9101.43|9132.81|9096.81|9138.56|9102.56|9130.62|9094.62|140
1594913700000|2020-07-16 15:35:00|9132.58|9096.58|9133.35|9097.35|9135.63|9099.63|9132.3|9096.3|92
1594914000000|2020-07-16 15:40:00|9131.99|9095.99|9130.25|9094.25|9131.99|9095.99|9127.46|9091.46|29
1594914300000|2020-07-16 15:45:00|9129.13|9093.13|9127.55|9091.55|9129.13|9093.13|9127.55|9091.55|5
1594914600000|2020-07-16 15:50:00|9127.75|9091.75|9130.27|9094.27|9130.58|9094.58|9127.75|9091.75|32
1594914900000|2020-07-16 15:55:00|9130.58|9094.58|9136.24|9100.24|9136.24|9100.24|9129.03|9093.03|40
1594915200000|2020-07-16 16:00:00|9135.95|9099.95|9139.13|9103.13|9140.25|9104.25|9134.13|9098.13|52
1594915500000|2020-07-16 16:05:00|9139.58|9103.58|9147.6|9111.6|9147.6|9111.6|9138.75|9102.75|37
1594915800000|2020-07-16 16:10:00|9147.85|9111.85|9147.63|9111.63|9148.83|9112.83|9145.63|9109.63|43
1594916100000|2020-07-16 16:15:00|9148.74|9112.74|9151.88|9115.88|9152.95|9116.95|9148.74|9112.74|64
1594916400000|2020-07-16 16:20:00|9152.33|9116.33|9152.15|9116.15|9153.65|9117.65|9151.27|9115.27|67
1594916700000|2020-07-16 16:25:00|9151.75|9115.75|9144.24|9108.24|9151.75|9115.75|9140.38|9104.38|57
1594917000000|2020-07-16 16:30:00|9140.26|9104.26|9140.51|9104.51|9142.19|9106.19|9140.1|9104.1|70
1594917300000|2020-07-16 16:35:00|9140.01|9104.01|9134.35|9098.35|9140.64|9104.64|9133.35|9097.35|84
1594917600000|2020-07-16 16:40:00|9134.34|9098.34|9131.88|9095.88|9134.51|9098.51|9131.65|9095.65|40
1594917900000|2020-07-16 16:45:00|9130.95|9094.95|9132.75|9096.75|9134.65|9098.65|9130.95|9094.95|61
1594918200000|2020-07-16 16:50:00|9132.77|9096.77|9134.21|9098.21|9134.21|9098.21|9132.19|9096.19|73
1594918500000|2020-07-16 16:55:00|9134.15|9098.15|9133.43|9097.43|9134.51|9098.51|9133.1|9097.1|22
1594918800000|2020-07-16 17:00:00|9133.42|9097.42|9137.29|9101.29|9137.35|9101.35|9133.3|9097.3|49
1594919100000|2020-07-16 17:05:00|9137.28|9101.28|9141.14|9105.14|9143.37|9107.37|9137.06|9101.06|94
1594919400000|2020-07-16 17:10:00|9141.08|9105.08|9141.7|9105.7|9143.24|9107.24|9139.61|9103.61|53
1594919700000|2020-07-16 17:15:00|9141.49|9105.49|9141.95|9105.95|9143.31|9107.31|9141.26|9105.26|76
1594920000000|2020-07-16 17:20:00|9143.76|9107.76|9141.48|9105.48|9143.76|9107.76|9140.8|9104.8|84
1594920300000|2020-07-16 17:25:00|9141.89|9105.89|9141.27|9105.27|9142.17|9106.17|9140.03|9104.03|118
1594920600000|2020-07-16 17:30:00|9141.19|9105.19|9140.89|9104.89|9143.16|9107.16|9140.55|9104.55|78
1594920900000|2020-07-16 17:35:00|9140.72|9104.72|9143.01|9107.01|9143.6|9107.6|9140.05|9104.05|131
1594921200000|2020-07-16 17:40:00|9143.02|9107.02|9145.15|9109.15|9148|9112|9142.57|9106.57|112
1594921500000|2020-07-16 17:45:00|9145.14|9109.14|9144.36|9108.36|9147.11|9111.11|9144.26|9108.26|110
1594921800000|2020-07-16 17:50:00|9143.99|9107.99|9144.65|9108.65|9147.55|9111.55|9143.2|9107.2|57
1594922100000|2020-07-16 17:55:00|9144.59|9108.59|9143.43|9107.43|9144.59|9108.59|9142.33|9106.33|29
1594922400000|2020-07-16 18:00:00|9143.74|9107.74|9139.48|9103.48|9144.2|9108.2|9139.48|9103.48|148
1594922700000|2020-07-16 18:05:00|9139.39|9103.39|9141.66|9105.66|9142.52|9106.52|9138.58|9102.58|152
1594923000000|2020-07-16 18:10:00|9142.11|9106.11|9143.05|9107.05|9143.2|9107.2|9142.11|9106.11|11
1594923300000|2020-07-16 18:15:00|9143.78|9107.78|9146.44|9110.44|9147.75|9111.75|9143.67|9107.67|134
1594923600000|2020-07-16 18:20:00|9146.52|9110.52|9160.39|9124.39|9162.19|9126.19|9146.52|9110.52|206
1594923900000|2020-07-16 18:25:00|9159.85|9123.85|9155.94|9119.94|9160.51|9124.51|9155.54|9119.54|82
1594924200000|2020-07-16 18:30:00|9156.28|9120.28|9160.95|9124.95|9160.95|9124.95|9156.28|9120.28|64
1594924500000|2020-07-16 18:35:00|9160.46|9124.46|9170.7|9134.7|9170.71|9134.71|9157.3|9121.3|133
1594924800000|2020-07-16 18:40:00|9170.65|9134.65|9157.9|9121.9|9170.95|9134.95|9157.73|9121.73|109
1594925100000|2020-07-16 18:45:00|9157.71|9121.71|9159.04|9123.04|9161.44|9125.44|9157.3|9121.3|81
1594925400000|2020-07-16 18:50:00|9159.03|9123.03|9148.73|9112.73|9159.22|9123.22|9148.46|9112.46|90
1594925700000|2020-07-16 18:55:00|9148.46|9112.46|9138.86|9102.86|9148.46|9112.46|9138.86|9102.86|49
1594926000000|2020-07-16 19:00:00|9138.78|9102.78|9137.74|9101.74|9140.07|9104.07|9137.74|9101.74|45
1594926300000|2020-07-16 19:05:00|9137.58|9101.58|9137.63|9101.63|9137.98|9101.98|9136.78|9100.78|35
1594926600000|2020-07-16 19:10:00|9137.98|9101.98|9140.05|9104.05|9141.04|9105.04|9137.98|9101.98|24
1594926900000|2020-07-16 19:15:00|9140.85|9104.85|9135.96|9099.96|9141.18|9105.18|9135.95|9099.95|71
1594927200000|2020-07-16 19:20:00|9136.65|9100.65|9134.58|9098.58|9136.85|9100.85|9132.36|9096.36|192
1594927500000|2020-07-16 19:25:00|9134.6|9098.6|9138.23|9102.23|9138.93|9102.93|9133.13|9097.13|70
1594927800000|2020-07-16 19:30:00|9138.97|9102.97|9143.18|9107.18|9143.59|9107.59|9138.83|9102.83|107
1594928100000|2020-07-16 19:35:00|9143.45|9107.45|9142.74|9106.74|9144.55|9108.55|9141.75|9105.75|34
1594928400000|2020-07-16 19:40:00|9143.09|9107.09|9141.4|9105.4|9144.05|9108.05|9141.01|9105.01|69
1594928700000|2020-07-16 19:45:00|9141.78|9105.78|9142.5|9106.5|9142.5|9106.5|9140.6|9104.6|28
1594929000000|2020-07-16 19:50:00|9139.65|9103.65|9135.97|9099.97|9139.92|9103.92|9135.92|9099.92|40
1594929300000|2020-07-16 19:55:00|9136.12|9100.12|9139.5|9103.5|9139.5|9103.5|9136.12|9100.12|23
1594929600000|2020-07-16 20:00:00|9139.23|9103.23|9137.54|9101.54|9143.53|9107.53|9137.15|9101.15|178
1594929900000|2020-07-16 20:05:00|9137.43|9101.43|9137.25|9101.25|9138.85|9102.85|9136.65|9100.65|170
1594930200000|2020-07-16 20:10:00|9136.99|9100.99|9131.48|9095.48|9136.99|9100.99|9131.05|9095.05|89
1594930500000|2020-07-16 20:15:00|9131.65|9095.65|9129.95|9093.95|9132.53|9096.53|9129.95|9093.95|18
1594930800000|2020-07-16 20:20:00|9128.05|9092.05|9125.42|9089.42|9128.27|9092.27|9124.1|9088.1|54
1594931100000|2020-07-16 20:25:00|9125.43|9089.43|9117.91|9081.91|9125.43|9089.43|9117.6|9081.6|51
1594931400000|2020-07-16 20:30:00|9118.38|9082.38|9118.02|9082.02|9118.98|9082.98|9114.68|9078.68|59
1594931700000|2020-07-16 20:35:00|9117.98|9081.98|9117.48|9081.48|9119.52|9083.52|9113.67|9077.67|98
1594932000000|2020-07-16 20:40:00|9117.47|9081.47|9118.98|9082.98|9118.98|9082.98|9113.91|9077.91|50
1594932300000|2020-07-16 20:45:00|9118.5|9082.5|9110.64|9074.64|9118.98|9082.98|9106.2|9070.2|90
1594932600000|2020-07-16 20:50:00|9109.98|9073.98|9110.69|9074.69|9110.83|9074.83|9107.51|9071.51|78
1594932900000|2020-07-16 20:55:00|9110.94|9074.94|9121.68|9085.68|9122.41|9086.41|9110.51|9074.51|143
1594933200000|2020-07-16 21:00:00|9122.06|9086.06|9125.19|9089.19|9125.27|9089.27|9121.68|9085.68|88
1594933500000|2020-07-16 21:05:00|9125.2|9089.2|9126.94|9090.94|9128.4|9092.4|9124.33|9088.33|70
1594933800000|2020-07-16 21:10:00|9126.96|9090.96|9127.73|9091.73|9127.91|9091.91|9126.19|9090.19|52
1594934100000|2020-07-16 21:15:00|9127.71|9091.71|9127.29|9091.29|9128.43|9092.43|9126.63|9090.63|81
1594934400000|2020-07-16 21:20:00|9127.3|9091.3|9132.25|9096.25|9133.99|9097.99|9127.3|9091.3|101
1594934700000|2020-07-16 21:25:00|9132.27|9096.27|9131.8|9095.8|9133.67|9097.67|9130.75|9094.75|68
1594935000000|2020-07-16 21:30:00|9131.74|9095.74|9133.91|9097.91|9133.91|9097.91|9130.27|9094.27|79
1594935300000|2020-07-16 21:35:00|9130.25|9094.25|9135.6|9099.6|9136.12|9100.12|9130.25|9094.25|89
1594935600000|2020-07-16 21:40:00|9135.59|9099.59|9137.57|9101.57|9137.57|9101.57|9134.74|9098.74|122
1594935900000|2020-07-16 21:45:00|9137.91|9101.91|9140.53|9104.53|9140.56|9104.56|9137.05|9101.05|101
1594936200000|2020-07-16 21:50:00|9140.54|9104.54|9143.05|9107.05|9143.99|9107.99|9140.08|9104.08|167
1594936500000|2020-07-16 21:55:00|9143.42|9107.42|9143.45|9107.45|9145.98|9109.98|9141.6|9105.6|131
1594936800000|2020-07-16 22:00:00|9143.46|9107.46|9147.05|9111.05|9149|9113|9143.46|9107.46|119
1594937100000|2020-07-16 22:05:00|9147.85|9111.85|9149.35|9113.35|9150.28|9114.28|9146.75|9110.75|137
1594937400000|2020-07-16 22:10:00|9149.23|9113.23|9152.66|9116.66|9153.93|9117.93|9147.98|9111.98|100
1594937700000|2020-07-16 22:15:00|9152.65|9116.65|9151.03|9115.03|9154.8|9118.8|9151.01|9115.01|115
1594938000000|2020-07-16 22:20:00|9151.37|9115.37|9152.52|9116.52|9154.15|9118.15|9148.93|9112.93|147
1594938300000|2020-07-16 22:25:00|9153.33|9117.33|9154.7|9118.7|9157.53|9121.53|9152.35|9116.35|94
1594938600000|2020-07-16 22:30:00|9153.85|9117.85|9155.79|9119.79|9156.64|9120.64|9151.87|9115.87|71
1594938900000|2020-07-16 22:35:00|9154.93|9118.93|9152.44|9116.44|9156.05|9120.05|9152.44|9116.44|224
1594939200000|2020-07-16 22:40:00|9152.5|9116.5|9150.13|9114.13|9152.58|9116.58|9149.5|9113.5|173
1594939500000|2020-07-16 22:45:00|9150.23|9114.23|9148.32|9112.32|9150.51|9114.51|9146.22|9110.22|178
1594939800000|2020-07-16 22:50:00|9148.73|9112.73|9149.34|9113.34|9149.84|9113.84|9148.73|9112.73|36
1594940100000|2020-07-16 22:55:00|9149.05|9113.05|9150.85|9114.85|9151.58|9115.58|9148.99|9112.99|94
1594940400000|2020-07-16 23:00:00|9152.03|9116.03|9158.16|9122.16|9160.37|9124.37|9152.03|9116.03|138
1594940700000|2020-07-16 23:05:00|9158.15|9122.15|9154.28|9118.28|9158.78|9122.78|9153.83|9117.83|91
1594941000000|2020-07-16 23:10:00|9154.27|9118.27|9150.67|9114.67|9154.99|9118.99|9150.67|9114.67|103
1594941300000|2020-07-16 23:15:00|9150.62|9114.62|9150.25|9114.25|9150.62|9114.62|9149.22|9113.22|23
1594941600000|2020-07-16 23:20:00|9150.24|9114.24|9148.05|9112.05|9150.25|9114.25|9148.05|9112.05|57
1594941900000|2020-07-16 23:25:00|9148.6|9112.6|9149.05|9113.05|9150.16|9114.16|9148.05|9112.05|38
1594942200000|2020-07-16 23:30:00|9149.75|9113.75|9150.75|9114.75|9150.86|9114.86|9149.75|9113.75|62
1594942500000|2020-07-16 23:35:00|9150.78|9114.78|9153.15|9117.15|9154.44|9118.44|9150.33|9114.33|83
1594942800000|2020-07-16 23:40:00|9153.1|9117.1|9156.09|9120.09|9157.37|9121.37|9153.1|9117.1|140
1594943100000|2020-07-16 23:45:00|9156.82|9120.82|9157.05|9121.05|9158.09|9122.09|9156.1|9120.1|111
1594943400000|2020-07-16 23:50:00|9156.75|9120.75|9155.7|9119.7|9156.75|9120.75|9152.03|9116.03|80
1594943700000|2020-07-16 23:55:00|9155.64|9119.64|9150.07|9114.07|9155.64|9119.64|9149.46|9113.46|52
1594944000000|2020-07-17 00:00:00|9150.59|9114.59|9156.48|9120.48|9156.48|9120.48|9150.59|9114.59|88
1594944300000|2020-07-17 00:05:00|9156.8|9120.8|9152.93|9116.93|9156.8|9120.8|9152.93|9116.93|107
1594944600000|2020-07-17 00:10:00|9153.91|9117.91|9148.09|9112.09|9153.99|9117.99|9148.09|9112.09|49
1594944900000|2020-07-17 00:15:00|9148.05|9112.05|9146.25|9110.25|9148.05|9112.05|9146.25|9110.25|2
1594945200000|2020-07-17 00:20:00|9146.4|9110.4|9144.23|9108.23|9146.4|9110.4|9143.48|9107.48|45
1594945500000|2020-07-17 00:25:00|9144.68|9108.68|9143.54|9107.54|9145.33|9109.33|9143.29|9107.29|31
1594945800000|2020-07-17 00:30:00|9143.53|9107.53|9144.93|9108.93|9144.93|9108.93|9143.53|9107.53|15
1594946100000|2020-07-17 00:35:00|9144.86|9108.86|9144.83|9108.83|9145.33|9109.33|9144.56|9108.56|13
1594946400000|2020-07-17 00:40:00|9144.93|9108.93|9144.18|9108.18|9145.37|9109.37|9143.65|9107.65|54
1594946700000|2020-07-17 00:45:00|9144.26|9108.26|9140.8|9104.8|9144.65|9108.65|9139.75|9103.75|102
1594947000000|2020-07-17 00:50:00|9140.21|9104.21|9137.59|9101.59|9140.35|9104.35|9137.05|9101.05|23
1594947300000|2020-07-17 00:55:00|9137.58|9101.58|9138.05|9102.05|9138.05|9102.05|9135.78|9099.78|24
1594947600000|2020-07-17 01:00:00|9136.45|9100.45|9135.95|9099.95|9136.45|9100.45|9135.95|9099.95|6
1594947900000|2020-07-17 01:05:00|9135.85|9099.85|9136.61|9100.61|9136.66|9100.66|9135.05|9099.05|16
1594948200000|2020-07-17 01:10:00|9138.03|9102.03|9140.25|9104.25|9140.6|9104.6|9136.73|9100.73|118
1594948500000|2020-07-17 01:15:00|9140.7|9104.7|9142.72|9106.72|9143.72|9107.72|9140.22|9104.22|54
1594948800000|2020-07-17 01:20:00|9142.54|9106.54|9146.61|9110.61|9146.61|9110.61|9142.54|9106.54|50
1594949100000|2020-07-17 01:25:00|9144.65|9108.65|9147.71|9111.71|9147.71|9111.71|9144.65|9108.65|14
1594949400000|2020-07-17 01:30:00|9147.39|9111.39|9148.95|9112.95|9151.3|9115.3|9147.36|9111.36|140
1594949700000|2020-07-17 01:35:00|9148.94|9112.94|9146.92|9110.92|9150.28|9114.28|9146.92|9110.92|206
1594950000000|2020-07-17 01:40:00|9147.04|9111.04|9145.09|9109.09|9147.71|9111.71|9145.06|9109.06|44
1594950300000|2020-07-17 01:45:00|9145.37|9109.37|9145.58|9109.58|9146.88|9110.88|9145.37|9109.37|40
1594950600000|2020-07-17 01:50:00|9145.49|9109.49|9138.79|9102.79|9145.58|9109.58|9137.51|9101.51|92
1594950900000|2020-07-17 01:55:00|9138.45|9102.45|9133.63|9097.63|9138.79|9102.79|9133.63|9097.63|82
1594951200000|2020-07-17 02:00:00|9133.75|9097.75|9134.59|9098.59|9138.33|9102.33|9132.42|9096.42|66
1594951500000|2020-07-17 02:05:00|9133.75|9097.75|9135.82|9099.82|9135.82|9099.82|9132.54|9096.54|94
1594951800000|2020-07-17 02:10:00|9136.2|9100.2|9137.61|9101.61|9138.97|9102.97|9136.14|9100.14|124
1594952100000|2020-07-17 02:15:00|9138.11|9102.11|9135.45|9099.45|9138.11|9102.11|9134.96|9098.96|58
1594952400000|2020-07-17 02:20:00|9135.59|9099.59|9140.08|9104.08|9140.21|9104.21|9135.59|9099.59|180
1594952700000|2020-07-17 02:25:00|9140.58|9104.58|9143.85|9107.85|9145|9109|9140.58|9104.58|128
1594953000000|2020-07-17 02:30:00|9143.83|9107.83|9146.37|9110.37|9146.47|9110.47|9143.25|9107.25|136
1594953300000|2020-07-17 02:35:00|9146.26|9110.26|9147.52|9111.52|9149.12|9113.12|9145.8|9109.8|131
1594953600000|2020-07-17 02:40:00|9147.53|9111.53|9146.36|9110.36|9147.8|9111.8|9146.36|9110.36|29
1594953900000|2020-07-17 02:45:00|9145.73|9109.73|9143.85|9107.85|9147.26|9111.26|9143.29|9107.29|82
1594954200000|2020-07-17 02:50:00|9145.04|9109.04|9143.98|9107.98|9145.04|9109.04|9142.57|9106.57|40
1594954500000|2020-07-17 02:55:00|9143.48|9107.48|9142.56|9106.56|9143.48|9107.48|9141.45|9105.45|15
1594954800000|2020-07-17 03:00:00|9141.45|9105.45|9140.81|9104.81|9141.55|9105.55|9138.09|9102.09|45
1594955100000|2020-07-17 03:05:00|9140.8|9104.8|9137.72|9101.72|9141.63|9105.63|9136.95|9100.95|59
1594955400000|2020-07-17 03:10:00|9137.97|9101.97|9141.31|9105.31|9141.31|9105.31|9135.67|9099.67|71
1594955700000|2020-07-17 03:15:00|9141.88|9105.88|9140.12|9104.12|9141.88|9105.88|9135.87|9099.87|31
1594956000000|2020-07-17 03:20:00|9140.13|9104.13|9133.05|9097.05|9140.74|9104.74|9133.05|9097.05|44
1594956300000|2020-07-17 03:25:00|9133.03|9097.03|9131.85|9095.85|9133.24|9097.24|9131.85|9095.85|116
1594956600000|2020-07-17 03:30:00|9131.86|9095.86|9135.29|9099.29|9136.55|9100.55|9131.86|9095.86|63
1594956900000|2020-07-17 03:35:00|9135.64|9099.64|9136.39|9100.39|9136.92|9100.92|9133.75|9097.75|87
1594957200000|2020-07-17 03:40:00|9135.93|9099.93|9137.09|9101.09|9138.21|9102.21|9133.36|9097.36|37
1594957500000|2020-07-17 03:45:00|9137.08|9101.08|9130.65|9094.65|9137.79|9101.79|9130.65|9094.65|34
1594957800000|2020-07-17 03:50:00|9133.79|9097.79|9129.86|9093.86|9133.79|9097.79|9127.03|9091.03|28
1594958100000|2020-07-17 03:55:00|9129.87|9093.87|9130.57|9094.57|9130.85|9094.85|9127.13|9091.13|25
1594958400000|2020-07-17 04:00:00|9130.85|9094.85|9132.32|9096.32|9132.5|9096.5|9130.77|9094.77|23
1594958700000|2020-07-17 04:05:00|9132.19|9096.19|9137.46|9101.46|9137.46|9101.46|9132.11|9096.11|63
1594959000000|2020-07-17 04:10:00|9137.47|9101.47|9136.9|9100.9|9137.8|9101.8|9136.88|9100.88|23
1594959300000|2020-07-17 04:15:00|9136.94|9100.94|9134.15|9098.15|9136.94|9100.94|9134.15|9098.15|45
1594959600000|2020-07-17 04:20:00|9134.14|9098.14|9132.64|9096.64|9134.23|9098.23|9132.4|9096.4|44
1594959900000|2020-07-17 04:25:00|9132.62|9096.62|9132.96|9096.96|9133.12|9097.12|9132.32|9096.32|63
1594960200000|2020-07-17 04:30:00|9132.97|9096.97|9133.45|9097.45|9135.14|9099.14|9132.97|9096.97|51
1594960500000|2020-07-17 04:35:00|9132.86|9096.86|9132.54|9096.54|9133.27|9097.27|9131.95|9095.95|42
1594960800000|2020-07-17 04:40:00|9132.49|9096.49|9130.85|9094.85|9132.66|9096.66|9130.78|9094.78|16
1594961100000|2020-07-17 04:45:00|9131.28|9095.28|9126.8|9090.8|9131.75|9095.75|9126.8|9090.8|21
1594961400000|2020-07-17 04:50:00|9124.42|9088.42|9124.35|9088.35|9124.43|9088.43|9124.35|9088.35|6
1594961700000|2020-07-17 04:55:00|9126.36|9090.36|9129.87|9093.87|9130.44|9094.44|9125.35|9089.35|109
1594962000000|2020-07-17 05:00:00|9130.18|9094.18|9131.43|9095.43|9131.43|9095.43|9128.57|9092.57|50
1594962300000|2020-07-17 05:05:00|9131.35|9095.35|9131.86|9095.86|9132.28|9096.28|9131.35|9095.35|16
1594962600000|2020-07-17 05:10:00|9131.92|9095.92|9131.84|9095.84|9132.03|9096.03|9129.97|9093.97|16
1594962900000|2020-07-17 05:15:00|9131.99|9095.99|9128.35|9092.35|9131.99|9095.99|9128.14|9092.14|123
1594963200000|2020-07-17 05:20:00|9126.39|9090.39|9124.6|9088.6|9128.35|9092.35|9124.6|9088.6|25
1594963500000|2020-07-17 05:25:00|9124.59|9088.59|9126.16|9090.16|9127.68|9091.68|9122.66|9086.66|83
1594963800000|2020-07-17 05:30:00|9127.18|9091.18|9119.11|9083.11|9127.18|9091.18|9119.11|9083.11|31
1594964100000|2020-07-17 05:35:00|9119.1|9083.1|9103.13|9067.13|9119.1|9083.1|9101.52|9065.52|156
1594964400000|2020-07-17 05:40:00|9102.58|9066.58|9103.96|9067.96|9105.97|9069.97|9098.17|9062.17|99
1594964700000|2020-07-17 05:45:00|9104.76|9068.76|9117.09|9081.09|9117.28|9081.28|9103.99|9067.99|145
1594965000000|2020-07-17 05:50:00|9117.1|9081.1|9118.83|9082.83|9119.47|9083.47|9115.04|9079.04|86
1594965300000|2020-07-17 05:55:00|9118.78|9082.78|9116.34|9080.34|9118.88|9082.88|9116.02|9080.02|41
1594965600000|2020-07-17 06:00:00|9116.29|9080.29|9123.68|9087.68|9123.71|9087.71|9116.29|9080.29|125
1594965900000|2020-07-17 06:05:00|9123.69|9087.69|9128.45|9092.45|9128.82|9092.82|9123.45|9087.45|95
1594966200000|2020-07-17 06:10:00|9128.46|9092.46|9135.98|9099.98|9136.09|9100.09|9128.46|9092.46|134
1594966500000|2020-07-17 06:15:00|9135.18|9099.18|9135.5|9099.5|9136.3|9100.3|9134.98|9098.98|30
1594966800000|2020-07-17 06:20:00|9135.51|9099.51|9144.69|9108.69|9144.83|9108.83|9135.51|9099.51|135
1594967100000|2020-07-17 06:25:00|9144.73|9108.73|9145.67|9109.67|9145.96|9109.96|9144.06|9108.06|53
1594967400000|2020-07-17 06:30:00|9145.66|9109.66|9146.15|9110.15|9146.44|9110.44|9145.61|9109.61|41
1594967700000|2020-07-17 06:35:00|9145.59|9109.59|9143.29|9107.29|9146.07|9110.07|9141.35|9105.35|81
1594968000000|2020-07-17 06:40:00|9143.25|9107.25|9136.93|9100.93|9143.27|9107.27|9136.24|9100.24|128
1594968300000|2020-07-17 06:45:00|9136.87|9100.87|9131.2|9095.2|9138.91|9102.91|9130.63|9094.63|51
1594968600000|2020-07-17 06:50:00|9131.24|9095.24|9131.38|9095.38|9132.5|9096.5|9130.45|9094.45|34
1594968900000|2020-07-17 06:55:00|9131.75|9095.75|9133.19|9097.19|9133.19|9097.19|9129.43|9093.43|30
1594969200000|2020-07-17 07:00:00|9132.93|9096.93|9138.75|9102.75|9138.75|9102.75|9132.93|9096.93|33
1594969500000|2020-07-17 07:05:00|9138.36|9102.36|9140.5|9104.5|9141.24|9105.24|9137.1|9101.1|24
1594969800000|2020-07-17 07:10:00|9140.16|9104.16|9140.83|9104.83|9141.22|9105.22|9138.88|9102.88|37
1594970100000|2020-07-17 07:15:00|9140.34|9104.34|9140.44|9104.44|9141.8|9105.8|9137.72|9101.72|87
1594970400000|2020-07-17 07:20:00|9140.43|9104.43|9136.51|9100.51|9140.63|9104.63|9136.13|9100.13|96
1594970700000|2020-07-17 07:25:00|9134.42|9098.42|9134.47|9098.47|9136.91|9100.91|9131.25|9095.25|57
1594971000000|2020-07-17 07:30:00|9134.45|9098.45|9130.9|9094.9|9134.45|9098.45|9128.91|9092.91|65
1594971300000|2020-07-17 07:35:00|9131.53|9095.53|9132.11|9096.11|9132.5|9096.5|9129.33|9093.33|36
1594971600000|2020-07-17 07:40:00|9132.1|9096.1|9132.16|9096.16|9132.63|9096.63|9127.63|9091.63|29
1594971900000|2020-07-17 07:45:00|9132.07|9096.07|9131.19|9095.19|9132.24|9096.24|9130.9|9094.9|14
1594972200000|2020-07-17 07:50:00|9129.98|9093.98|9124.03|9088.03|9129.98|9093.98|9123.35|9087.35|58
1594972500000|2020-07-17 07:55:00|9124.55|9088.55|9120.27|9084.27|9124.55|9088.55|9117.8|9081.8|41
1594972800000|2020-07-17 08:00:00|9120.41|9084.41|9118.68|9082.68|9120.88|9084.88|9115.86|9079.86|35
1594973100000|2020-07-17 08:05:00|9118.18|9082.18|9122.07|9086.07|9122.53|9086.53|9118.11|9082.11|90
1594973400000|2020-07-17 08:10:00|9121.75|9085.75|9122.24|9086.24|9122.75|9086.75|9121.74|9085.74|30
1594973700000|2020-07-17 08:15:00|9121.44|9085.44|9121.01|9085.01|9122.28|9086.28|9121.01|9085.01|5
1594974000000|2020-07-17 08:20:00|9121.27|9085.27|9121.06|9085.06|9121.51|9085.51|9120.77|9084.77|9
1594974300000|2020-07-17 08:25:00|9119.68|9083.68|9121.13|9085.13|9122.23|9086.23|9119.2|9083.2|14
1594974600000|2020-07-17 08:30:00|9121.25|9085.25|9117.1|9081.1|9121.25|9085.25|9114.63|9078.63|18
1594974900000|2020-07-17 08:35:00|9114.63|9078.63|9108.36|9072.36|9114.63|9078.63|9108.36|9072.36|21
1594975200000|2020-07-17 08:40:00|9108.65|9072.65|9109.65|9073.65|9110.62|9074.62|9108.14|9072.14|44
1594975500000|2020-07-17 08:45:00|9110.02|9074.02|9113.61|9077.61|9113.61|9077.61|9108.15|9072.15|66
1594975800000|2020-07-17 08:50:00|9113.86|9077.86|9117.04|9081.04|9117.36|9081.36|9113.37|9077.37|56
1594976100000|2020-07-17 08:55:00|9117.19|9081.19|9117.58|9081.58|9119.32|9083.32|9114.5|9078.5|65
1594976400000|2020-07-17 09:00:00|9117.59|9081.59|9118.08|9082.08|9121.39|9085.39|9116.15|9080.15|176
1594976700000|2020-07-17 09:05:00|9118.07|9082.07|9116.39|9080.39|9118.07|9082.07|9116.39|9080.39|94
1594977000000|2020-07-17 09:10:00|9116.37|9080.37|9114.25|9078.25|9116.37|9080.37|9113.12|9077.12|53
1594977300000|2020-07-17 09:15:00|9114.05|9078.05|9113.3|9077.3|9114.25|9078.25|9113.3|9077.3|6
1594977600000|2020-07-17 09:20:00|9114.32|9078.32|9118.38|9082.38|9119.26|9083.26|9113.46|9077.46|71
1594977900000|2020-07-17 09:25:00|9117.77|9081.77|9118.87|9082.87|9119.49|9083.49|9113.36|9077.36|31
1594978200000|2020-07-17 09:30:00|9119.67|9083.67|9124.12|9088.12|9124.3|9088.3|9118.96|9082.96|25
1594978500000|2020-07-17 09:35:00|9124.39|9088.39|9132.29|9096.29|9132.29|9096.29|9124.39|9088.39|45
1594978800000|2020-07-17 09:40:00|9132.3|9096.3|9134.27|9098.27|9134.53|9098.53|9132.3|9096.3|30
1594979100000|2020-07-17 09:45:00|9134.67|9098.67|9133.94|9097.94|9135.29|9099.29|9133.94|9097.94|22
1594979400000|2020-07-17 09:50:00|9134.11|9098.11|9132.87|9096.87|9134.11|9098.11|9131.61|9095.61|72
1594979700000|2020-07-17 09:55:00|9132.88|9096.88|9131.97|9095.97|9133.31|9097.31|9130.25|9094.25|57
1594980000000|2020-07-17 10:00:00|9131.98|9095.98|9132.66|9096.66|9133.21|9097.21|9130.88|9094.88|42
1594980300000|2020-07-17 10:05:00|9133.15|9097.15|9125.88|9089.88|9133.15|9097.15|9124.88|9088.88|56
1594980600000|2020-07-17 10:10:00|9126.14|9090.14|9126.28|9090.28|9126.65|9090.65|9124.88|9088.88|17
1594980900000|2020-07-17 10:15:00|9126.31|9090.31|9128.35|9092.35|9128.35|9092.35|9126.31|9090.31|21
1594981200000|2020-07-17 10:20:00|9128.45|9092.45|9138.97|9102.97|9138.97|9102.97|9127.88|9091.88|96
1594981500000|2020-07-17 10:25:00|9138.56|9102.56|9138.3|9102.3|9138.92|9102.92|9135.55|9099.55|72
1594981800000|2020-07-17 10:30:00|9138.29|9102.29|9136.45|9100.45|9138.66|9102.66|9135.45|9099.45|117
1594982100000|2020-07-17 10:35:00|9136.44|9100.44|9135.98|9099.98|9136.44|9100.44|9135.95|9099.95|20
1594982400000|2020-07-17 10:40:00|9135.99|9099.99|9133.99|9097.99|9137.37|9101.37|9133.56|9097.56|58
1594982700000|2020-07-17 10:45:00|9134.14|9098.14|9131.33|9095.33|9134.14|9098.14|9131.33|9095.33|79
1594983000000|2020-07-17 10:50:00|9131.41|9095.41|9131.29|9095.29|9133.54|9097.54|9130.34|9094.34|22
1594983300000|2020-07-17 10:55:00|9131.13|9095.13|9129.6|9093.6|9131.31|9095.31|9129.6|9093.6|36
1594983600000|2020-07-17 11:00:00|9134.35|9098.35|9131.06|9095.06|9134.35|9098.35|9129.75|9093.75|59
1594983900000|2020-07-17 11:05:00|9131.05|9095.05|9127.43|9091.43|9131.46|9095.46|9127.15|9091.15|112
1594984200000|2020-07-17 11:10:00|9127.1|9091.1|9130.25|9094.25|9130.25|9094.25|9125.99|9089.99|44
1594984500000|2020-07-17 11:15:00|9131.03|9095.03|9131.5|9095.5|9132.59|9096.59|9128.63|9092.63|45
1594984800000|2020-07-17 11:20:00|9130.76|9094.76|9129.14|9093.14|9130.88|9094.88|9128.33|9092.33|20
1594985100000|2020-07-17 11:25:00|9129.15|9093.15|9129.36|9093.36|9130.51|9094.51|9127.95|9091.95|58
1594985400000|2020-07-17 11:30:00|9129.46|9093.46|9127.65|9091.65|9129.46|9093.46|9127.13|9091.13|21
1594985700000|2020-07-17 11:35:00|9127.46|9091.46|9127.95|9091.95|9127.95|9091.95|9127.46|9091.46|5
1594986000000|2020-07-17 11:40:00|9127.55|9091.55|9119.88|9083.88|9127.55|9091.55|9119.48|9083.48|32
1594986300000|2020-07-17 11:45:00|9119.7|9083.7|9124.74|9088.74|9127.06|9091.06|9119.7|9083.7|126
1594986600000|2020-07-17 11:50:00|9124.89|9088.89|9147.3|9111.3|9149.89|9113.89|9124.23|9088.23|106
1594986900000|2020-07-17 11:55:00|9147.25|9111.25|9148.38|9112.38|9150.05|9114.05|9145.39|9109.39|92
1594987200000|2020-07-17 12:00:00|9152.88|9116.88|9164.1|9128.1|9171.15|9135.15|9152.25|9116.25|224
1594987500000|2020-07-17 12:05:00|9164.11|9128.11|9168.58|9132.58|9170.65|9134.65|9161.62|9125.62|127
1594987800000|2020-07-17 12:10:00|9168.59|9132.59|9184.13|9148.13|9189.41|9153.41|9168.44|9132.44|256
1594988100000|2020-07-17 12:15:00|9184.38|9148.38|9196.45|9160.45|9201.35|9165.35|9184.38|9148.38|263
1594988400000|2020-07-17 12:20:00|9196.14|9160.14|9194.12|9158.12|9196.23|9160.23|9191.38|9155.38|122
1594988700000|2020-07-17 12:25:00|9194.06|9158.06|9191.31|9155.31|9194.19|9158.19|9190.84|9154.84|112
1594989000000|2020-07-17 12:30:00|9191.41|9155.41|9189.48|9153.48|9192.58|9156.58|9189.28|9153.28|78
1594989300000|2020-07-17 12:35:00|9188.97|9152.97|9174.84|9138.84|9189.22|9153.22|9174.55|9138.55|88
1594989600000|2020-07-17 12:40:00|9174.75|9138.75|9176.93|9140.93|9178.66|9142.66|9174.72|9138.72|40
1594989900000|2020-07-17 12:45:00|9176.81|9140.81|9177.19|9141.19|9177.92|9141.92|9176.64|9140.64|27
1594990200000|2020-07-17 12:50:00|9177.24|9141.24|9179.7|9143.7|9179.7|9143.7|9177.24|9141.24|18
1594990500000|2020-07-17 12:55:00|9179.69|9143.69|9179.14|9143.14|9179.69|9143.69|9176.9|9140.9|43
1594990800000|2020-07-17 13:00:00|9179.56|9143.56|9182.84|9146.84|9182.98|9146.98|9179.56|9143.56|39
1594991100000|2020-07-17 13:05:00|9182.83|9146.83|9187.54|9151.54|9187.54|9151.54|9182.83|9146.83|59
1594991400000|2020-07-17 13:10:00|9188.1|9152.1|9184.84|9148.84|9188.75|9152.75|9183.83|9147.83|53
1594991700000|2020-07-17 13:15:00|9185.15|9149.15|9166.37|9130.37|9185.15|9149.15|9165.98|9129.98|68
1594992000000|2020-07-17 13:20:00|9166.89|9130.89|9168.42|9132.42|9170.6|9134.6|9166.13|9130.13|99
1594992300000|2020-07-17 13:25:00|9168.08|9132.08|9171.05|9135.05|9174.51|9138.51|9167.48|9131.48|121
1594992600000|2020-07-17 13:30:00|9171.06|9135.06|9176.45|9140.45|9176.75|9140.75|9168.3|9132.3|193
1594992900000|2020-07-17 13:35:00|9176.2|9140.2|9175.16|9139.16|9177.67|9141.67|9175.16|9139.16|65
1594993200000|2020-07-17 13:40:00|9175.15|9139.15|9173.16|9137.16|9175.15|9139.15|9172.53|9136.53|79
1594993500000|2020-07-17 13:45:00|9173.09|9137.09|9170.96|9134.96|9173.73|9137.73|9170.88|9134.88|85
1594993800000|2020-07-17 13:50:00|9171.02|9135.02|9178.61|9142.61|9178.64|9142.64|9170.65|9134.65|77
1594994100000|2020-07-17 13:55:00|9178.62|9142.62|9177.68|9141.68|9179.32|9143.32|9174.7|9138.7|86
1594994400000|2020-07-17 14:00:00|9177.77|9141.77|9172.51|9136.51|9178.21|9142.21|9172.51|9136.51|23
1594994700000|2020-07-17 14:05:00|9172.58|9136.58|9170.18|9134.18|9172.58|9136.58|9169.75|9133.75|87
1594995000000|2020-07-17 14:10:00|9170.3|9134.3|9172.7|9136.7|9175.15|9139.15|9169.62|9133.62|133
1594995300000|2020-07-17 14:15:00|9172.71|9136.71|9172.68|9136.68|9174.31|9138.31|9170.62|9134.62|160
1594995600000|2020-07-17 14:20:00|9172.75|9136.75|9168.94|9132.94|9173.36|9137.36|9168.94|9132.94|88
1594995900000|2020-07-17 14:25:00|9169.05|9133.05|9158.93|9122.93|9169.05|9133.05|9158.3|9122.3|84
1594996200000|2020-07-17 14:30:00|9158.37|9122.37|9160.89|9124.89|9160.89|9124.89|9158.25|9122.25|96
1594996500000|2020-07-17 14:35:00|9161.49|9125.49|9163.95|9127.95|9165.1|9129.1|9161.31|9125.31|66
1594996800000|2020-07-17 14:40:00|9163.96|9127.96|9157.7|9121.7|9164.3|9128.3|9156.98|9120.98|170
1594997100000|2020-07-17 14:45:00|9157.69|9121.69|9157.37|9121.37|9158.71|9122.71|9157.19|9121.19|95
1594997400000|2020-07-17 14:50:00|9157.49|9121.49|9165.11|9129.11|9165.15|9129.15|9156.28|9120.28|169
1594997700000|2020-07-17 14:55:00|9165.1|9129.1|9165.86|9129.86|9165.87|9129.87|9162.13|9126.13|94
1594998000000|2020-07-17 15:00:00|9165.87|9129.87|9173.33|9137.33|9174.47|9138.47|9165.87|9129.87|112
1594998300000|2020-07-17 15:05:00|9173.47|9137.47|9172.06|9136.06|9175.21|9139.21|9170.45|9134.45|158
1594998600000|2020-07-17 15:10:00|9171.87|9135.87|9174.61|9138.61|9175.67|9139.67|9171.45|9135.45|101
1594998900000|2020-07-17 15:15:00|9174.26|9138.26|9177.96|9141.96|9178.06|9142.06|9173.8|9137.8|57
1594999200000|2020-07-17 15:20:00|9176.75|9140.75|9176.45|9140.45|9176.75|9140.75|9175.05|9139.05|59
1594999500000|2020-07-17 15:25:00|9176.43|9140.43|9175.55|9139.55|9176.75|9140.75|9175.31|9139.31|52
1594999800000|2020-07-17 15:30:00|9175.03|9139.03|9175.71|9139.71|9175.76|9139.76|9173.59|9137.59|63
1595000100000|2020-07-17 15:35:00|9175.36|9139.36|9163.72|9127.72|9175.71|9139.71|9163.69|9127.69|126
1595000400000|2020-07-17 15:40:00|9163.75|9127.75|9163.63|9127.63|9164.57|9128.57|9160.99|9124.99|128
1595000700000|2020-07-17 15:45:00|9163.57|9127.57|9163.17|9127.17|9164.46|9128.46|9162.67|9126.67|199
1595001000000|2020-07-17 15:50:00|9163.11|9127.11|9164.82|9128.82|9166.94|9130.94|9162.45|9126.45|144
1595001300000|2020-07-17 15:55:00|9164.77|9128.77|9164.26|9128.26|9166.23|9130.23|9162.19|9126.19|171
1595001600000|2020-07-17 16:00:00|9164.77|9128.77|9172.07|9136.07|9172.44|9136.44|9163.29|9127.29|193
1595001900000|2020-07-17 16:05:00|9172.27|9136.27|9173.13|9137.13|9174.12|9138.12|9171.35|9135.35|212
1595002200000|2020-07-17 16:10:00|9173.56|9137.56|9178.71|9142.71|9178.82|9142.82|9173.55|9137.55|75
1595002500000|2020-07-17 16:15:00|9178.7|9142.7|9173.22|9137.22|9178.7|9142.7|9173.19|9137.19|180
1595002800000|2020-07-17 16:20:00|9173.12|9137.12|9171.32|9135.32|9175.55|9139.55|9171.32|9135.32|173
1595003100000|2020-07-17 16:25:00|9171.12|9135.12|9175.89|9139.89|9175.89|9139.89|9169.93|9133.93|116
1595003400000|2020-07-17 16:30:00|9175.86|9139.86|9171.78|9135.78|9176.12|9140.12|9171.06|9135.06|132
1595003700000|2020-07-17 16:35:00|9171.99|9135.99|9169.58|9133.58|9173|9137|9167.25|9131.25|124
1595004000000|2020-07-17 16:40:00|9169.57|9133.57|9167.77|9131.77|9169.77|9133.77|9167.13|9131.13|121
1595004300000|2020-07-17 16:45:00|9167.53|9131.53|9167.1|9131.1|9167.84|9131.84|9164.07|9128.07|133
1595004600000|2020-07-17 16:50:00|9167.09|9131.09|9164.29|9128.29|9167.1|9131.1|9163.36|9127.36|52
1595004900000|2020-07-17 16:55:00|9164.17|9128.17|9167.1|9131.1|9167.1|9131.1|9163.58|9127.58|99
1595005200000|2020-07-17 17:00:00|9167.15|9131.15|9164.67|9128.67|9167.15|9131.15|9162.74|9126.74|208
1595005500000|2020-07-17 17:05:00|9164.66|9128.66|9165.48|9129.48|9167.06|9131.06|9163.58|9127.58|44
1595005800000|2020-07-17 17:10:00|9166.26|9130.26|9162.35|9126.35|9166.26|9130.26|9161.38|9125.38|88
1595006100000|2020-07-17 17:15:00|9162.2|9126.2|9156.61|9120.61|9162.2|9126.2|9156.26|9120.26|53
1595006400000|2020-07-17 17:20:00|9156.57|9120.57|9160.59|9124.59|9160.77|9124.77|9151.48|9115.48|99
1595006700000|2020-07-17 17:25:00|9160.76|9124.76|9164.83|9128.83|9165.62|9129.62|9160.61|9124.61|111
1595007000000|2020-07-17 17:30:00|9164.82|9128.82|9167.84|9131.84|9167.84|9131.84|9164.28|9128.28|79
1595007300000|2020-07-17 17:35:00|9168.37|9132.37|9169.07|9133.07|9170.64|9134.64|9168.37|9132.37|31
1595007600000|2020-07-17 17:40:00|9167.87|9131.87|9170.37|9134.37|9170.39|9134.39|9167.67|9131.67|89
1595007900000|2020-07-17 17:45:00|9170.38|9134.38|9169.74|9133.74|9170.97|9134.97|9169.16|9133.16|53
1595008200000|2020-07-17 17:50:00|9169.73|9133.73|9172.33|9136.33|9172.83|9136.83|9169.73|9133.73|24
1595008500000|2020-07-17 17:55:00|9172.46|9136.46|9171.15|9135.15|9172.46|9136.46|9171.15|9135.15|38
1595008800000|2020-07-17 18:00:00|9170.82|9134.82|9170.75|9134.75|9171.19|9135.19|9170.12|9134.12|54
1595009100000|2020-07-17 18:05:00|9170.74|9134.74|9173.8|9137.8|9174.08|9138.08|9170.23|9134.23|28
1595009400000|2020-07-17 18:10:00|9173.65|9137.65|9177.16|9141.16|9177.74|9141.74|9172.69|9136.69|75
1595009700000|2020-07-17 18:15:00|9177.43|9141.43|9174.59|9138.59|9177.88|9141.88|9173.94|9137.94|41
1595010000000|2020-07-17 18:20:00|9174.35|9138.35|9177.53|9141.53|9178.63|9142.63|9174.35|9138.35|26
1595010300000|2020-07-17 18:25:00|9177.62|9141.62|9179.87|9143.87|9179.89|9143.89|9177.62|9141.62|10
1595010600000|2020-07-17 18:30:00|9180.09|9144.09|9183.55|9147.55|9183.62|9147.62|9178.96|9142.96|93
1595010900000|2020-07-17 18:35:00|9183.6|9147.6|9186.01|9150.01|9186.01|9150.01|9183.34|9147.34|50
1595011200000|2020-07-17 18:40:00|9186.04|9150.04|9186.75|9150.75|9188.08|9152.08|9185.81|9149.81|58
1595011500000|2020-07-17 18:45:00|9186.74|9150.74|9183.27|9147.27|9186.74|9150.74|9181.12|9145.12|124
1595011800000|2020-07-17 18:50:00|9183.25|9147.25|9183.09|9147.09|9183.86|9147.86|9182.55|9146.55|65
1595012100000|2020-07-17 18:55:00|9182.96|9146.96|9183.43|9147.43|9183.52|9147.52|9182.6|9146.6|40
1595012400000|2020-07-17 19:00:00|9183.4|9147.4|9176.98|9140.98|9183.52|9147.52|9176.38|9140.38|77
1595012700000|2020-07-17 19:05:00|9176.97|9140.97|9176.68|9140.68|9177|9141|9176.38|9140.38|21
1595013300000|2020-07-17 19:15:00|9176.78|9140.78|9179.56|9143.56|9179.58|9143.58|9176.78|9140.78|31
1595013600000|2020-07-17 19:20:00|9179.57|9143.57|9178.3|9142.3|9180.53|9144.53|9178.21|9142.21|27
1595013900000|2020-07-17 19:25:00|9178.42|9142.42|9176.85|9140.85|9179.42|9143.42|9176.85|9140.85|62
1595014200000|2020-07-17 19:30:00|9176.77|9140.77|9177.57|9141.57|9177.61|9141.61|9175.64|9139.64|67
1595014500000|2020-07-17 19:35:00|9177.5|9141.5|9179.13|9143.13|9181.32|9145.32|9177.13|9141.13|137
1595014800000|2020-07-17 19:40:00|9179.25|9143.25|9182.89|9146.89|9182.93|9146.93|9179.25|9143.25|88
1595015100000|2020-07-17 19:45:00|9182.88|9146.88|9185.32|9149.32|9185.96|9149.96|9182.24|9146.24|71
1595015400000|2020-07-17 19:50:00|9185.45|9149.45|9183.42|9147.42|9186.52|9150.52|9183.23|9147.23|107
1595015700000|2020-07-17 19:55:00|9183.43|9147.43|9184.41|9148.41|9184.45|9148.45|9183.15|9147.15|42
1595016000000|2020-07-17 20:00:00|9184.4|9148.4|9189.89|9153.89|9190.58|9154.58|9184.4|9148.4|105
1595016300000|2020-07-17 20:05:00|9190|9154|9193.63|9157.63|9193.63|9157.63|9189.45|9153.45|83
1595016600000|2020-07-17 20:10:00|9191.7|9155.7|9196.21|9160.21|9197.52|9161.52|9191.7|9155.7|102
1595016900000|2020-07-17 20:15:00|9194.64|9158.64|9193.95|9157.95|9196.24|9160.24|9193.21|9157.21|162
1595017200000|2020-07-17 20:20:00|9193.94|9157.94|9187.34|9151.34|9193.94|9157.94|9187.34|9151.34|100
1595017500000|2020-07-17 20:25:00|9187.35|9151.35|9180.11|9144.11|9187.35|9151.35|9177.97|9141.97|149
1595017800000|2020-07-17 20:30:00|9180.76|9144.76|9176.22|9140.22|9180.76|9144.76|9174.43|9138.43|192
1595018100000|2020-07-17 20:35:00|9176.15|9140.15|9177.21|9141.21|9178.05|9142.05|9175.47|9139.47|49
1595018400000|2020-07-17 20:40:00|9177.28|9141.28|9178.09|9142.09|9178.26|9142.26|9175.98|9139.98|55
1595018700000|2020-07-17 20:45:00|9178.08|9142.08|9175.54|9139.54|9178.53|9142.53|9175.54|9139.54|63
1595019000000|2020-07-17 20:50:00|9175.49|9139.49|9175.21|9139.21|9175.54|9139.54|9174.83|9138.83|49
1595019300000|2020-07-17 20:55:00|9175.15|9139.15|9175.95|9139.95|9176.59|9140.59|9174.42|9138.42|27
1595055600000|2020-07-18 07:00:00|9158.11|9122.11|9157.95|9121.95|9159.3|9123.3|9155.63|9119.63|226
1595055900000|2020-07-18 07:05:00|9157.97|9121.97|9157.94|9121.94|9158.36|9122.36|9156.18|9120.18|261
1595056200000|2020-07-18 07:10:00|9157.95|9121.95|9157.27|9121.27|9158.47|9122.47|9155.95|9119.95|235
1595056500000|2020-07-18 07:15:00|9157.58|9121.58|9157.58|9121.58|9157.91|9121.91|9155.42|9119.42|305
1595056800000|2020-07-18 07:20:00|9157.59|9121.59|9157.7|9121.7|9159.21|9123.21|9155.9|9119.9|78
1595057100000|2020-07-18 07:25:00|9157.63|9121.63|9158.52|9122.52|9159.24|9123.24|9156.37|9120.37|134
1595057400000|2020-07-18 07:30:00|9158.51|9122.51|9159.23|9123.23|9161.22|9125.22|9156.95|9120.95|124
1595057700000|2020-07-18 07:35:00|9159.18|9123.18|9159.27|9123.27|9159.61|9123.61|9156.06|9120.06|123
1595058000000|2020-07-18 07:40:00|9159.26|9123.26|9159.01|9123.01|9159.29|9123.29|9156.91|9120.91|140
1595058300000|2020-07-18 07:45:00|9159.02|9123.02|9160.31|9124.31|9160.31|9124.31|9156.84|9120.84|154
1595058600000|2020-07-18 07:50:00|9160.33|9124.33|9159.13|9123.13|9160.49|9124.49|9157.33|9121.33|94
1595058900000|2020-07-18 07:55:00|9159.12|9123.12|9158.57|9122.57|9159.26|9123.26|9157.16|9121.16|218
1595059200000|2020-07-18 08:00:00|9158.55|9122.55|9155.45|9119.45|9158.55|9122.55|9154.51|9118.51|99
1595059500000|2020-07-18 08:05:00|9155.44|9119.44|9155.48|9119.48|9155.95|9119.95|9154.19|9118.19|45
1595059800000|2020-07-18 08:10:00|9155.47|9119.47|9152|9116|9155.47|9119.47|9150.12|9114.12|125
1595060100000|2020-07-18 08:15:00|9151.79|9115.79|9150.98|9114.98|9152.26|9116.26|9150.9|9114.9|203
1595060400000|2020-07-18 08:20:00|9149.26|9113.26|9151.98|9115.98|9152.24|9116.24|9149.26|9113.26|52
1595060700000|2020-07-18 08:25:00|9151.99|9115.99|9153.99|9117.99|9154.03|9118.03|9151.99|9115.99|63
1595061000000|2020-07-18 08:30:00|9154|9118|9151.59|9115.59|9154.03|9118.03|9150.62|9114.62|42
1595061300000|2020-07-18 08:35:00|9151.6|9115.6|9150.4|9114.4|9151.66|9115.66|9149.87|9113.87|96
1595061600000|2020-07-18 08:40:00|9149.84|9113.84|9149.62|9113.62|9150.06|9114.06|9147.61|9111.61|50
1595061900000|2020-07-18 08:45:00|9149.87|9113.87|9150.13|9114.13|9150.13|9114.13|9147.17|9111.17|95
1595062200000|2020-07-18 08:50:00|9149.26|9113.26|9157.39|9121.39|9157.55|9121.55|9149.22|9113.22|79
1595062500000|2020-07-18 08:55:00|9157.4|9121.4|9176.77|9140.77|9176.91|9140.91|9157.4|9121.4|217
1595062800000|2020-07-18 09:00:00|9176.54|9140.54|9197.34|9161.34|9197.46|9161.46|9176.49|9140.49|244
1595063100000|2020-07-18 09:05:00|9197.23|9161.23|9200.12|9164.12|9230.76|9194.76|9197.23|9161.23|537
1595063400000|2020-07-18 09:10:00|9200.11|9164.11|9193.94|9157.94|9200.11|9164.11|9191.02|9155.02|219
1595063700000|2020-07-18 09:15:00|9193.92|9157.92|9197.52|9161.52|9198.29|9162.29|9193.42|9157.42|202
1595064000000|2020-07-18 09:20:00|9197.61|9161.61|9191.1|9155.1|9197.79|9161.79|9191.1|9155.1|166
1595064300000|2020-07-18 09:25:00|9191.09|9155.09|9196.9|9160.9|9196.94|9160.94|9190.94|9154.94|121
1595064600000|2020-07-18 09:30:00|9196.95|9160.95|9192.43|9156.43|9203.51|9167.51|9190.78|9154.78|530
1595064900000|2020-07-18 09:35:00|9192.42|9156.42|9187.97|9151.97|9195.22|9159.22|9186.79|9150.79|276
1595065200000|2020-07-18 09:40:00|9187.69|9151.69|9188.71|9152.71|9188.71|9152.71|9184.78|9148.78|124
1595065500000|2020-07-18 09:45:00|9188.74|9152.74|9190.79|9154.79|9190.79|9154.79|9184.29|9148.29|134
1595065800000|2020-07-18 09:50:00|9190.82|9154.82|9189.36|9153.36|9194.81|9158.81|9186.75|9150.75|205
1595066100000|2020-07-18 09:55:00|9189.54|9153.54|9189.18|9153.18|9191.32|9155.32|9187.04|9151.04|155
1595066400000|2020-07-18 10:00:00|9189.09|9153.09|9197.35|9161.35|9197.35|9161.35|9189.09|9153.09|133
1595066700000|2020-07-18 10:05:00|9197.37|9161.37|9197.62|9161.62|9199.89|9163.89|9196.68|9160.68|77
1595067000000|2020-07-18 10:10:00|9199.84|9163.84|9195.13|9159.13|9200|9164|9194.73|9158.73|185
1595067300000|2020-07-18 10:15:00|9195.27|9159.27|9193.75|9157.75|9195.27|9159.27|9191.58|9155.58|87
1595067600000|2020-07-18 10:20:00|9193.91|9157.91|9193.81|9157.81|9194.79|9158.79|9192.25|9156.25|175
1595067900000|2020-07-18 10:25:00|9193.77|9157.77|9193.44|9157.44|9194.72|9158.72|9190.89|9154.89|89
1595068200000|2020-07-18 10:30:00|9193.62|9157.62|9192.93|9156.93|9193.75|9157.75|9191.21|9155.21|118
1595068500000|2020-07-18 10:35:00|9192.4|9156.4|9193.54|9157.54|9193.78|9157.78|9190.69|9154.69|101
1595068800000|2020-07-18 10:40:00|9193.51|9157.51|9191.21|9155.21|9194.09|9158.09|9190.53|9154.53|80
1595069100000|2020-07-18 10:45:00|9191.25|9155.25|9193.77|9157.77|9194.3|9158.3|9191.25|9155.25|79
1595069400000|2020-07-18 10:50:00|9193.68|9157.68|9192.16|9156.16|9194.18|9158.18|9190.98|9154.98|106
1595069700000|2020-07-18 10:55:00|9192.15|9156.15|9195.06|9159.06|9195.06|9159.06|9189.59|9153.59|42
1595070000000|2020-07-18 11:00:00|9195.03|9159.03|9194.23|9158.23|9196.2|9160.2|9191.9|9155.9|87
1595070300000|2020-07-18 11:05:00|9194.93|9158.93|9195.16|9159.16|9195.44|9159.44|9192.11|9156.11|115
1595070600000|2020-07-18 11:10:00|9195.15|9159.15|9194.32|9158.32|9196.35|9160.35|9192.47|9156.47|132
1595070900000|2020-07-18 11:15:00|9195.12|9159.12|9193.39|9157.39|9196.15|9160.15|9191.6|9155.6|121
1595071200000|2020-07-18 11:20:00|9193.35|9157.35|9194.96|9158.96|9195.51|9159.51|9191.46|9155.46|65
1595071500000|2020-07-18 11:25:00|9195.21|9159.21|9194.6|9158.6|9195.5|9159.5|9192.36|9156.36|72
1595071800000|2020-07-18 11:30:00|9194.57|9158.57|9195.07|9159.07|9195.14|9159.14|9191.67|9155.67|43
1595072100000|2020-07-18 11:35:00|9194.97|9158.97|9189.85|9153.85|9194.97|9158.97|9188.36|9152.36|79
1595072400000|2020-07-18 11:40:00|9189.62|9153.62|9188.65|9152.65|9190.1|9154.1|9184.56|9148.56|68
1595072700000|2020-07-18 11:45:00|9188.64|9152.64|9188.1|9152.1|9188.64|9152.64|9184.05|9148.05|60
1595073000000|2020-07-18 11:50:00|9188.25|9152.25|9186.08|9150.08|9188.31|9152.31|9184.26|9148.26|99
1595073300000|2020-07-18 11:55:00|9185.56|9149.56|9183.9|9147.9|9185.61|9149.61|9183.04|9147.04|83
1595073600000|2020-07-18 12:00:00|9183.91|9147.91|9184.91|9148.91|9186.09|9150.09|9183.04|9147.04|91
1595073900000|2020-07-18 12:05:00|9184.9|9148.9|9185.63|9149.63|9185.7|9149.7|9182.17|9146.17|50
1595074200000|2020-07-18 12:10:00|9185.66|9149.66|9186.14|9150.14|9187.04|9151.04|9182.74|9146.74|70
1595074500000|2020-07-18 12:15:00|9186.15|9150.15|9188.83|9152.83|9188.83|9152.83|9183.44|9147.44|153
1595074800000|2020-07-18 12:20:00|9189.41|9153.41|9191|9155|9191.29|9155.29|9186.89|9150.89|45
1595075100000|2020-07-18 12:25:00|9190.99|9154.99|9190.83|9154.83|9191.1|9155.1|9187.26|9151.26|110
1595075400000|2020-07-18 12:30:00|9190.87|9154.87|9191.75|9155.75|9192.33|9156.33|9188.38|9152.38|137
1595075700000|2020-07-18 12:35:00|9189.47|9153.47|9192.37|9156.37|9192.44|9156.44|9189.47|9153.47|44
1595076000000|2020-07-18 12:40:00|9192|9156|9192.13|9156.13|9192.57|9156.57|9189.36|9153.36|122
1595076300000|2020-07-18 12:45:00|9192.07|9156.07|9194.77|9158.77|9195.19|9159.19|9191.6|9155.6|204
1595076600000|2020-07-18 12:50:00|9194.91|9158.91|9195.12|9159.12|9196.46|9160.46|9192.71|9156.71|111
1595076900000|2020-07-18 12:55:00|9195.32|9159.32|9192.19|9156.19|9195.75|9159.75|9188.94|9152.94|265
1595077200000|2020-07-18 13:00:00|9192.26|9156.26|9193.24|9157.24|9193.95|9157.95|9188.8|9152.8|126
1595077500000|2020-07-18 13:05:00|9193.28|9157.28|9194.41|9158.41|9194.87|9158.87|9189.73|9153.73|153
1595077800000|2020-07-18 13:10:00|9193.34|9157.34|9194.91|9158.91|9195.51|9159.51|9190.23|9154.23|316
1595078100000|2020-07-18 13:15:00|9194.9|9158.9|9196.82|9160.82|9197.91|9161.91|9192.85|9156.85|181
1595078400000|2020-07-18 13:20:00|9196.83|9160.83|9196.58|9160.58|9197.1|9161.1|9192.84|9156.84|318
1595078700000|2020-07-18 13:25:00|9196.57|9160.57|9193.47|9157.47|9196.83|9160.83|9189.76|9153.76|525
1595079000000|2020-07-18 13:30:00|9193.5|9157.5|9194.52|9158.52|9195.61|9159.61|9190.78|9154.78|450
1595079300000|2020-07-18 13:35:00|9194.55|9158.55|9191.98|9155.98|9196.18|9160.18|9190.65|9154.65|339
1595079600000|2020-07-18 13:40:00|9191.99|9155.99|9191.07|9155.07|9193.09|9157.09|9188.55|9152.55|234
1595079900000|2020-07-18 13:45:00|9191.03|9155.03|9184.54|9148.54|9191.5|9155.5|9181.71|9145.71|175
1595080200000|2020-07-18 13:50:00|9184.56|9148.56|9183.32|9147.32|9184.89|9148.89|9181.04|9145.04|224
1595080500000|2020-07-18 13:55:00|9183.26|9147.26|9187.12|9151.12|9187.83|9151.83|9181.04|9145.04|184
1595080800000|2020-07-18 14:00:00|9187.83|9151.83|9186.08|9150.08|9187.83|9151.83|9183.48|9147.48|171
1595081100000|2020-07-18 14:05:00|9186.02|9150.02|9185.43|9149.43|9186.14|9150.14|9181.62|9145.62|113
1595081400000|2020-07-18 14:10:00|9185.44|9149.44|9182.42|9146.42|9186.09|9150.09|9180.4|9144.4|188
1595081700000|2020-07-18 14:15:00|9182.72|9146.72|9183.88|9147.88|9183.93|9147.93|9179.14|9143.14|221
1595082000000|2020-07-18 14:20:00|9183.9|9147.9|9181.37|9145.37|9184.26|9148.26|9179.56|9143.56|308
1595082300000|2020-07-18 14:25:00|9181.35|9145.35|9181.68|9145.68|9182.64|9146.64|9179.23|9143.23|274
1595082600000|2020-07-18 14:30:00|9181.65|9145.65|9182.17|9146.17|9182.17|9146.17|9179.42|9143.42|134
1595082900000|2020-07-18 14:35:00|9182.14|9146.14|9186.44|9150.44|9186.44|9150.44|9180.69|9144.69|252
1595083200000|2020-07-18 14:40:00|9186.4|9150.4|9186.29|9150.29|9186.95|9150.95|9183.11|9147.11|111
1595083500000|2020-07-18 14:45:00|9186.3|9150.3|9185.91|9149.91|9187.01|9151.01|9183.29|9147.29|117
1595083800000|2020-07-18 14:50:00|9188.46|9152.46|9187.39|9151.39|9189.41|9153.41|9184.33|9148.33|160
1595084100000|2020-07-18 14:55:00|9187.38|9151.38|9188.45|9152.45|9188.45|9152.45|9184.8|9148.8|224
1595084400000|2020-07-18 15:00:00|9188.5|9152.5|9190.11|9154.11|9191.45|9155.45|9187.03|9151.03|239
1595084700000|2020-07-18 15:05:00|9190.12|9154.12|9188.7|9152.7|9191.21|9155.21|9186.04|9150.04|76
1595085000000|2020-07-18 15:10:00|9188.71|9152.71|9187.69|9151.69|9190.22|9154.22|9187.62|9151.62|33
1595085300000|2020-07-18 15:15:00|9187.43|9151.43|9189.08|9153.08|9189.16|9153.16|9186.55|9150.55|82
1595085600000|2020-07-18 15:20:00|9189.03|9153.03|9187.96|9151.96|9193.19|9157.19|9187.2|9151.2|126
1595085900000|2020-07-18 15:25:00|9188.04|9152.04|9191.1|9155.1|9192.31|9156.31|9187.56|9151.56|102
1595086200000|2020-07-18 15:30:00|9191.38|9155.38|9193.36|9157.36|9194.59|9158.59|9187.81|9151.81|200
1595086500000|2020-07-18 15:35:00|9192.74|9156.74|9193.96|9157.96|9193.96|9157.96|9190.12|9154.12|119
1595086800000|2020-07-18 15:40:00|9193.33|9157.33|9192.49|9156.49|9193.37|9157.37|9189.59|9153.59|90
1595087100000|2020-07-18 15:45:00|9192.51|9156.51|9193.21|9157.21|9194.21|9158.21|9189.8|9153.8|89
1595087400000|2020-07-18 15:50:00|9193.22|9157.22|9194|9158|9197.92|9161.92|9190.24|9154.24|132
1595087700000|2020-07-18 15:55:00|9194.35|9158.35|9194.32|9158.32|9196.15|9160.15|9192.18|9156.18|178
1595088000000|2020-07-18 16:00:00|9194.31|9158.31|9196.31|9160.31|9196.71|9160.71|9192.2|9156.2|129
1595088300000|2020-07-18 16:05:00|9196.32|9160.32|9196.35|9160.35|9196.4|9160.4|9191.75|9155.75|152
1595088600000|2020-07-18 16:10:00|9196.36|9160.36|9193.95|9157.95|9196.52|9160.52|9191.76|9155.76|86
1595088900000|2020-07-18 16:15:00|9193.94|9157.94|9192.24|9156.24|9194.07|9158.07|9190.72|9154.72|87
1595089200000|2020-07-18 16:20:00|9192.23|9156.23|9191.28|9155.28|9192.24|9156.24|9188.75|9152.75|187
1595089500000|2020-07-18 16:25:00|9191.27|9155.27|9187.39|9151.39|9193|9157|9187.38|9151.38|159
1595089800000|2020-07-18 16:30:00|9192.16|9156.16|9189.87|9153.87|9192.18|9156.18|9187.2|9151.2|67
1595090100000|2020-07-18 16:35:00|9189.86|9153.86|9187.72|9151.72|9190.48|9154.48|9187.31|9151.31|223
1595090400000|2020-07-18 16:40:00|9187.71|9151.71|9186.89|9150.89|9187.9|9151.9|9185.65|9149.65|361
1595090700000|2020-07-18 16:45:00|9186.92|9150.92|9186.63|9150.63|9186.92|9150.92|9184.17|9148.17|329
1595091000000|2020-07-18 16:50:00|9186.76|9150.76|9189.59|9153.59|9190.32|9154.32|9185.88|9149.88|244
1595091300000|2020-07-18 16:55:00|9189.6|9153.6|9190.48|9154.48|9190.48|9154.48|9186.76|9150.76|221
1595091600000|2020-07-18 17:00:00|9190.47|9154.47|9191.25|9155.25|9191.35|9155.35|9187.82|9151.82|243
1595091900000|2020-07-18 17:05:00|9191.24|9155.24|9193.11|9157.11|9193.83|9157.83|9188.34|9152.34|155
1595092200000|2020-07-18 17:10:00|9193.04|9157.04|9195.19|9159.19|9195.2|9159.2|9189.14|9153.14|266
1595092500000|2020-07-18 17:15:00|9195.2|9159.2|9195.22|9159.22|9195.69|9159.69|9191.9|9155.9|275
1595092800000|2020-07-18 17:20:00|9195.21|9159.21|9193.57|9157.57|9195.36|9159.36|9191.1|9155.1|195
1595093100000|2020-07-18 17:25:00|9194.3|9158.3|9192.25|9156.25|9195.17|9159.17|9189.11|9153.11|180
1595093400000|2020-07-18 17:30:00|9192.26|9156.26|9192.31|9156.31|9192.83|9156.83|9189.41|9153.41|46
1595093700000|2020-07-18 17:35:00|9192.3|9156.3|9192.89|9156.89|9192.96|9156.96|9188.84|9152.84|271
1595094000000|2020-07-18 17:40:00|9192.9|9156.9|9192.05|9156.05|9193.75|9157.75|9189.25|9153.25|150
1595094300000|2020-07-18 17:45:00|9192.06|9156.06|9192.47|9156.47|9195.8|9159.8|9189.53|9153.53|171
1595094600000|2020-07-18 17:50:00|9192.58|9156.58|9193.5|9157.5|9193.51|9157.51|9190.4|9154.4|390
1595094900000|2020-07-18 17:55:00|9193.51|9157.51|9193.69|9157.69|9193.7|9157.7|9190.77|9154.77|241
1595095200000|2020-07-18 18:00:00|9193.7|9157.7|9194.22|9158.22|9195.02|9159.02|9191.6|9155.6|49
1595095500000|2020-07-18 18:05:00|9194.21|9158.21|9195.67|9159.67|9195.67|9159.67|9191.19|9155.19|326
1595095800000|2020-07-18 18:10:00|9195.72|9159.72|9194.44|9158.44|9196.06|9160.06|9191.66|9155.66|269
1595096100000|2020-07-18 18:15:00|9194.45|9158.45|9204.78|9168.78|9205.05|9169.05|9192.41|9156.41|238
1595096400000|2020-07-18 18:20:00|9204.79|9168.79|9214.66|9178.66|9218.15|9182.15|9204.77|9168.77|424
1595096700000|2020-07-18 18:25:00|9215.5|9179.5|9215.38|9179.38|9218.99|9182.99|9211.02|9175.02|319
1595097000000|2020-07-18 18:30:00|9215.39|9179.39|9218.87|9182.87|9220.43|9184.43|9215.39|9179.39|330
1595097300000|2020-07-18 18:35:00|9218.34|9182.34|9217.07|9181.07|9218.85|9182.85|9213.48|9177.48|276
1595097600000|2020-07-18 18:40:00|9217.15|9181.15|9210.36|9174.36|9217.32|9181.32|9210.36|9174.36|232
1595097900000|2020-07-18 18:45:00|9209.8|9173.8|9210.88|9174.88|9213.27|9177.27|9209.5|9173.5|271
1595098200000|2020-07-18 18:50:00|9210.85|9174.85|9211.39|9175.39|9213.81|9177.81|9209.78|9173.78|209
1595098500000|2020-07-18 18:55:00|9211.4|9175.4|9209.51|9173.51|9211.63|9175.63|9207.73|9171.73|302
1595098800000|2020-07-18 19:00:00|9209.5|9173.5|9210.39|9174.39|9211.38|9175.38|9208.48|9172.48|336
1595099100000|2020-07-18 19:05:00|9210.36|9174.36|9211|9175|9211|9175|9208.43|9172.43|225
1595099400000|2020-07-18 19:10:00|9210.99|9174.99|9209.37|9173.37|9211.92|9175.92|9209.14|9173.14|166
1595099700000|2020-07-18 19:15:00|9209.44|9173.44|9209.45|9173.45|9209.68|9173.68|9208|9172|191
1595100000000|2020-07-18 19:20:00|9209.46|9173.46|9210.12|9174.12|9210.78|9174.78|9207.45|9171.45|191
1595100300000|2020-07-18 19:25:00|9210.11|9174.11|9209.73|9173.73|9210.18|9174.18|9207.1|9171.1|120
1595100600000|2020-07-18 19:30:00|9209.74|9173.74|9210.92|9174.92|9210.92|9174.92|9208.64|9172.64|255
1595100900000|2020-07-18 19:35:00|9209.44|9173.44|9216.03|9180.03|9216.16|9180.16|9209.44|9173.44|76
1595101200000|2020-07-18 19:40:00|9216.04|9180.04|9220.01|9184.01|9222.73|9186.73|9216.04|9180.04|251
1595101500000|2020-07-18 19:45:00|9220|9184|9188.1|9152.1|9221.23|9185.23|9188.1|9152.1|469
1595101800000|2020-07-18 19:50:00|9188.13|9152.13|9184.77|9148.77|9190.23|9154.23|9179.96|9143.96|511
1595102100000|2020-07-18 19:55:00|9184.8|9148.8|9186.39|9150.39|9188.98|9152.98|9184.23|9148.23|380
1595102400000|2020-07-18 20:00:00|9186.12|9150.12|9188.74|9152.74|9188.87|9152.87|9183.45|9147.45|351
1595102700000|2020-07-18 20:05:00|9188.73|9152.73|9192.68|9156.68|9194.13|9158.13|9186.44|9150.44|423
1595103000000|2020-07-18 20:10:00|9192.82|9156.82|9191.12|9155.12|9192.82|9156.82|9188.46|9152.46|187
1595103300000|2020-07-18 20:15:00|9191.32|9155.32|9194.1|9158.1|9195.04|9159.04|9190.15|9154.15|435
1595103600000|2020-07-18 20:20:00|9194.08|9158.08|9195.54|9159.54|9199.04|9163.04|9194.03|9158.03|486
1595103900000|2020-07-18 20:25:00|9195.58|9159.58|9193.25|9157.25|9195.85|9159.85|9191.86|9155.86|330
1595104200000|2020-07-18 20:30:00|9193.24|9157.24|9195.66|9159.66|9195.66|9159.66|9191.07|9155.07|350
1595104500000|2020-07-18 20:35:00|9195.7|9159.7|9195.97|9159.97|9196.3|9160.3|9192.59|9156.59|271
1595104800000|2020-07-18 20:40:00|9195.98|9159.98|9199.66|9163.66|9199.99|9163.99|9195.8|9159.8|117
1595105100000|2020-07-18 20:45:00|9199.69|9163.69|9201.32|9165.32|9201.32|9165.32|9197.77|9161.77|190
1595105400000|2020-07-18 20:50:00|9199.05|9163.05|9199.9|9163.9|9203.21|9167.21|9196.89|9160.89|149
1595105700000|2020-07-18 20:55:00|9200.26|9164.26|9199.15|9163.15|9201.91|9165.91|9197.42|9161.42|275
1595106000000|2020-07-18 21:00:00|9199.11|9163.11|9191.8|9155.8|9199.98|9163.98|9191.62|9155.62|184
1595106300000|2020-07-18 21:05:00|9191.63|9155.63|9191.75|9155.75|9192.2|9156.2|9188.51|9152.51|168
1595106600000|2020-07-18 21:10:00|9191.76|9155.76|9192.64|9156.64|9192.88|9156.88|9190.37|9154.37|101
1595106900000|2020-07-18 21:15:00|9192.7|9156.7|9195.91|9159.91|9195.97|9159.97|9191.78|9155.78|191
1595107200000|2020-07-18 21:20:00|9195.9|9159.9|9191.68|9155.68|9197.14|9161.14|9190.59|9154.59|511
1595107500000|2020-07-18 21:25:00|9191.67|9155.67|9190.74|9154.74|9193.12|9157.12|9188.36|9152.36|422
1595107800000|2020-07-18 21:30:00|9190.44|9154.44|9190.67|9154.67|9191.24|9155.24|9187.88|9151.88|365
1595108100000|2020-07-18 21:35:00|9190.68|9154.68|9192.24|9156.24|9193.92|9157.92|9189.19|9153.19|310
1595108400000|2020-07-18 21:40:00|9192.36|9156.36|9193.93|9157.93|9194.32|9158.32|9190.25|9154.25|325
1595108700000|2020-07-18 21:45:00|9193.9|9157.9|9195.01|9159.01|9195.02|9159.02|9191.93|9155.93|209
1595109000000|2020-07-18 21:50:00|9194.97|9158.97|9194.19|9158.19|9195.02|9159.02|9191.52|9155.52|319
1595109300000|2020-07-18 21:55:00|9194.18|9158.18|9196.68|9160.68|9197.43|9161.43|9193.98|9157.98|343
1595109600000|2020-07-18 22:00:00|9196.67|9160.67|9197.82|9161.82|9198.05|9162.05|9195.61|9159.61|390
1595109900000|2020-07-18 22:05:00|9197.65|9161.65|9200.08|9164.08|9201.48|9165.48|9197.65|9161.65|220
1595110200000|2020-07-18 22:10:00|9198.75|9162.75|9200.38|9164.38|9200.45|9164.45|9198.23|9162.23|270
1595110500000|2020-07-18 22:15:00|9200.39|9164.39|9198.21|9162.21|9200.91|9164.91|9197.5|9161.5|311
1595110800000|2020-07-18 22:20:00|9198.23|9162.23|9196.76|9160.76|9198.52|9162.52|9193.19|9157.19|468
1595111100000|2020-07-18 22:25:00|9196.77|9160.77|9193.89|9157.89|9197.41|9161.41|9192.09|9156.09|486
1595111400000|2020-07-18 22:30:00|9193.88|9157.88|9193.29|9157.29|9195.73|9159.73|9192.23|9156.23|372
1595111700000|2020-07-18 22:35:00|9193.53|9157.53|9189.4|9153.4|9193.53|9157.53|9187.3|9151.3|316
1595112000000|2020-07-18 22:40:00|9189.6|9153.6|9192.41|9156.41|9192.49|9156.49|9187.98|9151.98|440
1595112300000|2020-07-18 22:45:00|9191.45|9155.45|9193.76|9157.76|9193.83|9157.83|9188.44|9152.44|130
1595112600000|2020-07-18 22:50:00|9193.75|9157.75|9191.64|9155.64|9193.99|9157.99|9190.3|9154.3|249
1595112900000|2020-07-18 22:55:00|9191.65|9155.65|9191.01|9155.01|9191.77|9155.77|9188.21|9152.21|201
1595113200000|2020-07-18 23:00:00|9188.67|9152.67|9196.04|9160.04|9196.56|9160.56|9188.67|9152.67|316
1595113500000|2020-07-18 23:05:00|9196.03|9160.03|9196.35|9160.35|9197.57|9161.57|9193.04|9157.04|312
1595113800000|2020-07-18 23:10:00|9196.41|9160.41|9196.96|9160.96|9198|9162|9193.86|9157.86|188
1595114100000|2020-07-18 23:15:00|9196.97|9160.97|9196.57|9160.57|9198.21|9162.21|9193.93|9157.93|220
1595114400000|2020-07-18 23:20:00|9196.73|9160.73|9197.62|9161.62|9197.62|9161.62|9193.95|9157.95|182
1595114700000|2020-07-18 23:25:00|9197.36|9161.36|9195.25|9159.25|9197.62|9161.62|9192.57|9156.57|269
1595115000000|2020-07-18 23:30:00|9195.29|9159.29|9192.91|9156.91|9196.32|9160.32|9191.8|9155.8|285
1595115300000|2020-07-18 23:35:00|9190.28|9154.28|9196.53|9160.53|9196.6|9160.6|9190.27|9154.27|314
1595115600000|2020-07-18 23:40:00|9196.59|9160.59|9197.28|9161.28|9198.43|9162.43|9194.17|9158.17|449
1595115900000|2020-07-18 23:45:00|9197.27|9161.27|9196.28|9160.28|9199.43|9163.43|9194.64|9158.64|424
1595116200000|2020-07-18 23:50:00|9196.27|9160.27|9194.68|9158.68|9198.42|9162.42|9193.69|9157.69|329
1595116500000|2020-07-18 23:55:00|9194.69|9158.69|9194.05|9158.05|9195|9159|9191.11|9155.11|472
1595116800000|2020-07-19 00:00:00|9194.19|9158.19|9197.89|9161.89|9197.98|9161.98|9192.81|9156.81|525
1595117100000|2020-07-19 00:05:00|9197.9|9161.9|9201.94|9165.94|9202.32|9166.32|9195.99|9159.99|290
1595117400000|2020-07-19 00:10:00|9201.65|9165.65|9203.65|9167.65|9205.25|9169.25|9200.15|9164.15|371
1595117700000|2020-07-19 00:15:00|9203.66|9167.66|9203.34|9167.34|9203.95|9167.95|9200.13|9164.13|202
1595118000000|2020-07-19 00:20:00|9203.35|9167.35|9203.55|9167.55|9204.59|9168.59|9200.86|9164.86|356
1595118300000|2020-07-19 00:25:00|9203.56|9167.56|9204.14|9168.14|9204.21|9168.21|9201.1|9165.1|324
1595118600000|2020-07-19 00:30:00|9204.13|9168.13|9204.2|9168.2|9205.08|9169.08|9201.73|9165.73|49
1595118900000|2020-07-19 00:35:00|9204.21|9168.21|9203.65|9167.65|9204.21|9168.21|9200.24|9164.24|123
1595119200000|2020-07-19 00:40:00|9203.66|9167.66|9202.4|9166.4|9203.82|9167.82|9199.18|9163.18|195
1595119500000|2020-07-19 00:45:00|9202.39|9166.39|9204.94|9168.94|9204.94|9168.94|9197.47|9161.47|163
1595119800000|2020-07-19 00:50:00|9204.95|9168.95|9205.38|9169.38|9206.5|9170.5|9198.49|9162.49|301
1595120100000|2020-07-19 00:55:00|9205.37|9169.37|9204.69|9168.69|9205.46|9169.46|9197.97|9161.97|295
1595120400000|2020-07-19 01:00:00|9204.68|9168.68|9199.68|9163.68|9204.96|9168.96|9197.64|9161.64|494
1595120700000|2020-07-19 01:05:00|9199.72|9163.72|9194.9|9158.9|9199.72|9163.72|9192.65|9156.65|391
1595121000000|2020-07-19 01:10:00|9194.89|9158.89|9199.58|9163.58|9199.71|9163.71|9192.57|9156.57|183
1595121300000|2020-07-19 01:15:00|9199.57|9163.57|9195.74|9159.74|9201.37|9165.37|9194.1|9158.1|216
1595121600000|2020-07-19 01:20:00|9195.42|9159.42|9194.6|9158.6|9196.03|9160.03|9193.14|9157.14|453
1595121900000|2020-07-19 01:25:00|9194.81|9158.81|9195.52|9159.52|9197.15|9161.15|9192.24|9156.24|449
1595122200000|2020-07-19 01:30:00|9195.9|9159.9|9190.99|9154.99|9197.04|9161.04|9190.69|9154.69|404
1595122500000|2020-07-19 01:35:00|9190.96|9154.96|9190.46|9154.46|9192.97|9156.97|9187.96|9151.96|346
1595122800000|2020-07-19 01:40:00|9190.45|9154.45|9190.25|9154.25|9191.94|9155.94|9188.9|9152.9|260
1595123100000|2020-07-19 01:45:00|9190.24|9154.24|9188.39|9152.39|9190.24|9154.24|9185.72|9149.72|266
1595123400000|2020-07-19 01:50:00|9188.35|9152.35|9188.45|9152.45|9189.67|9153.67|9185.33|9149.33|387
1595123700000|2020-07-19 01:55:00|9188.46|9152.46|9187.12|9151.12|9188.7|9152.7|9182.22|9146.22|293
1595124000000|2020-07-19 02:00:00|9187.55|9151.55|9184.44|9148.44|9187.55|9151.55|9181.07|9145.07|277
1595124300000|2020-07-19 02:05:00|9184.39|9148.39|9185.5|9149.5|9185.89|9149.89|9181.85|9145.85|132
1595124600000|2020-07-19 02:10:00|9185.42|9149.42|9189.69|9153.69|9190.02|9154.02|9182.19|9146.19|176
1595124900000|2020-07-19 02:15:00|9189.7|9153.7|9189.86|9153.86|9190.33|9154.33|9187.15|9151.15|106
1595125200000|2020-07-19 02:20:00|9189.87|9153.87|9190.2|9154.2|9190.53|9154.53|9186.78|9150.78|119
1595125500000|2020-07-19 02:25:00|9190.21|9154.21|9191.54|9155.54|9191.83|9155.83|9187.94|9151.94|130
1595125800000|2020-07-19 02:30:00|9191.39|9155.39|9188.98|9152.98|9191.54|9155.54|9186.2|9150.2|184
1595126100000|2020-07-19 02:35:00|9189.03|9153.03|9186.68|9150.68|9190.53|9154.53|9184.05|9148.05|279
1595126400000|2020-07-19 02:40:00|9186.67|9150.67|9188.23|9152.23|9188.23|9152.23|9185.06|9149.06|310
1595126700000|2020-07-19 02:45:00|9188.22|9152.22|9183.33|9147.33|9188.24|9152.24|9181.48|9145.48|329
1595127000000|2020-07-19 02:50:00|9183.34|9147.34|9183.72|9147.72|9183.72|9147.72|9180.26|9144.26|187
1595127300000|2020-07-19 02:55:00|9183.68|9147.68|9181.47|9145.47|9184.74|9148.74|9179.32|9143.32|259
1595127600000|2020-07-19 03:00:00|9181.46|9145.46|9178.79|9142.79|9181.47|9145.47|9176.8|9140.8|382
1595127900000|2020-07-19 03:05:00|9178.78|9142.78|9179.17|9143.17|9179.59|9143.59|9176.93|9140.93|371
1595128200000|2020-07-19 03:10:00|9179.16|9143.16|9169.83|9133.83|9179.19|9143.19|9169.14|9133.14|399
1595128500000|2020-07-19 03:15:00|9169.82|9133.82|9163.69|9127.69|9169.88|9133.88|9163.54|9127.54|453
1595128800000|2020-07-19 03:20:00|9163.68|9127.68|9169.92|9133.92|9169.92|9133.92|9162.68|9126.68|433
1595129100000|2020-07-19 03:25:00|9169.52|9133.52|9174.82|9138.82|9175.71|9139.71|9169.19|9133.19|234
1595129400000|2020-07-19 03:30:00|9174.87|9138.87|9175.25|9139.25|9175.59|9139.59|9171.76|9135.76|293
1595129700000|2020-07-19 03:35:00|9174.93|9138.93|9174.93|9138.93|9175.82|9139.82|9172.86|9136.86|123
1595130000000|2020-07-19 03:40:00|9174.61|9138.61|9174.05|9138.05|9176.11|9140.11|9172.45|9136.45|143
1595130300000|2020-07-19 03:45:00|9174.04|9138.04|9173.98|9137.98|9174.2|9138.2|9171.88|9135.88|261
1595130600000|2020-07-19 03:50:00|9173.97|9137.97|9177.15|9141.15|9177.25|9141.25|9172.47|9136.47|261
1595130900000|2020-07-19 03:55:00|9177.25|9141.25|9174.89|9138.89|9177.91|9141.91|9174.89|9138.89|216
1595131200000|2020-07-19 04:00:00|9174.86|9138.86|9171.04|9135.04|9174.88|9138.88|9169.12|9133.12|396
1595131500000|2020-07-19 04:05:00|9171.1|9135.1|9171.38|9135.38|9172.54|9136.54|9169.82|9133.82|267
1595131800000|2020-07-19 04:10:00|9171.36|9135.36|9171.88|9135.88|9172.3|9136.3|9170.01|9134.01|291
1595132100000|2020-07-19 04:15:00|9171.87|9135.87|9172.58|9136.58|9173.77|9137.77|9170.32|9134.32|498
1595132400000|2020-07-19 04:20:00|9172.53|9136.53|9176.39|9140.39|9176.8|9140.8|9170.56|9134.56|370
1595132700000|2020-07-19 04:25:00|9176.36|9140.36|9178.22|9142.22|9179.07|9143.07|9176.36|9140.36|346
1595133000000|2020-07-19 04:30:00|9178.19|9142.19|9174.97|9138.97|9178.3|9142.3|9174.46|9138.46|315
1595133300000|2020-07-19 04:35:00|9174.96|9138.96|9176.63|9140.63|9178.58|9142.58|9173.52|9137.52|191
1595133600000|2020-07-19 04:40:00|9176.62|9140.62|9174.16|9138.16|9176.62|9140.62|9173.99|9137.99|389
1595133900000|2020-07-19 04:45:00|9174.23|9138.23|9175.31|9139.31|9175.38|9139.38|9172.68|9136.68|254
1595134200000|2020-07-19 04:50:00|9175.37|9139.37|9174.95|9138.95|9175.44|9139.44|9172.18|9136.18|172
1595134500000|2020-07-19 04:55:00|9174.94|9138.94|9174.18|9138.18|9175.13|9139.13|9171.6|9135.6|243
1595134800000|2020-07-19 05:00:00|9174.38|9138.38|9173.68|9137.68|9174.6|9138.6|9170.92|9134.92|355
1595135100000|2020-07-19 05:05:00|9173.59|9137.59|9173.66|9137.66|9173.84|9137.84|9170.63|9134.63|380
1595135400000|2020-07-19 05:10:00|9173.54|9137.54|9171.83|9135.83|9174.06|9138.06|9170.44|9134.44|279
1595135700000|2020-07-19 05:15:00|9171.82|9135.82|9169.52|9133.52|9172.14|9136.14|9167.58|9131.58|222
1595136000000|2020-07-19 05:20:00|9169.46|9133.46|9169.69|9133.69|9170.76|9134.76|9167.59|9131.59|28
1595136300000|2020-07-19 05:25:00|9169.88|9133.88|9168.96|9132.96|9170.03|9134.03|9165.31|9129.31|111
1595136600000|2020-07-19 05:30:00|9168.84|9132.84|9167.56|9131.56|9168.84|9132.84|9165.15|9129.15|210
1595136900000|2020-07-19 05:35:00|9167.61|9131.61|9171.01|9135.01|9171.64|9135.64|9165.9|9129.9|233
1595137200000|2020-07-19 05:40:00|9171.06|9135.06|9173.3|9137.3|9173.59|9137.59|9170.62|9134.62|131
1595137500000|2020-07-19 05:45:00|9173.4|9137.4|9168.03|9132.03|9173.4|9137.4|9166.52|9130.52|215
1595137800000|2020-07-19 05:50:00|9167.91|9131.91|9167.59|9131.59|9168.03|9132.03|9166.31|9130.31|84
1595138100000|2020-07-19 05:55:00|9164.48|9128.48|9167.06|9131.06|9168.09|9132.09|9164.05|9128.05|96
1595138400000|2020-07-19 06:00:00|9166.56|9130.56|9162.11|9126.11|9166.78|9130.78|9162.11|9126.11|211
1595138700000|2020-07-19 06:05:00|9164.32|9128.32|9164.35|9128.35|9164.78|9128.78|9162.28|9126.28|176
1595139000000|2020-07-19 06:10:00|9164.41|9128.41|9164.75|9128.75|9165.17|9129.17|9161.93|9125.93|64
1595139300000|2020-07-19 06:15:00|9164.6|9128.6|9166.08|9130.08|9166.73|9130.73|9163.54|9127.54|202
1595139600000|2020-07-19 06:20:00|9166.09|9130.09|9170.67|9134.67|9171.5|9135.5|9165.98|9129.98|284
1595139900000|2020-07-19 06:25:00|9170.66|9134.66|9172.53|9136.53|9173.34|9137.34|9169.41|9133.41|330
1595140200000|2020-07-19 06:30:00|9172.74|9136.74|9172.39|9136.39|9173.41|9137.41|9169.26|9133.26|397
1595140500000|2020-07-19 06:35:00|9172.36|9136.36|9171.04|9135.04|9172.47|9136.47|9169.35|9133.35|305
1595140800000|2020-07-19 06:40:00|9171.03|9135.03|9172.96|9136.96|9173.15|9137.15|9168.88|9132.88|301
1595141100000|2020-07-19 06:45:00|9172.97|9136.97|9174.38|9138.38|9175.34|9139.34|9171.91|9135.91|215
1595141400000|2020-07-19 06:50:00|9174.37|9138.37|9175.01|9139.01|9175.01|9139.01|9172|9136|163
1595141700000|2020-07-19 06:55:00|9174.79|9138.79|9177.05|9141.05|9177.38|9141.38|9172.84|9136.84|283
1595142000000|2020-07-19 07:00:00|9177.03|9141.03|9177.23|9141.23|9178.69|9142.69|9175.11|9139.11|240
1595142300000|2020-07-19 07:05:00|9177.25|9141.25|9176.26|9140.26|9177.33|9141.33|9173.43|9137.43|202
1595142600000|2020-07-19 07:10:00|9176.28|9140.28|9176.83|9140.83|9177.19|9141.19|9173.44|9137.44|245
1595142900000|2020-07-19 07:15:00|9177|9141|9175.89|9139.89|9177.07|9141.07|9172.89|9136.89|232
1595143200000|2020-07-19 07:20:00|9175.78|9139.78|9176.92|9140.92|9177.37|9141.37|9172.66|9136.66|381
1595143500000|2020-07-19 07:25:00|9176.93|9140.93|9175.96|9139.96|9177.34|9141.34|9172.81|9136.81|194
1595143800000|2020-07-19 07:30:00|9175.94|9139.94|9177.48|9141.48|9177.5|9141.5|9172.9|9136.9|158
1595144100000|2020-07-19 07:35:00|9177.47|9141.47|9177.54|9141.54|9177.97|9141.97|9174.9|9138.9|299
1595144400000|2020-07-19 07:40:00|9174.88|9138.88|9178.06|9142.06|9178.3|9142.3|9174.77|9138.77|243
1595144700000|2020-07-19 07:45:00|9178.02|9142.02|9178.04|9142.04|9178.22|9142.22|9174.74|9138.74|294
1595145000000|2020-07-19 07:50:00|9178.03|9142.03|9177.71|9141.71|9178.19|9142.19|9174.43|9138.43|218
1595145300000|2020-07-19 07:55:00|9177.73|9141.73|9177.18|9141.18|9178.12|9142.12|9174.14|9138.14|185
1595145600000|2020-07-19 08:00:00|9177.16|9141.16|9175.13|9139.13|9177.18|9141.18|9172.85|9136.85|261
1595145900000|2020-07-19 08:05:00|9175.12|9139.12|9171.77|9135.77|9175.23|9139.23|9171.41|9135.41|299
1595146200000|2020-07-19 08:10:00|9171.24|9135.24|9169.37|9133.37|9171.32|9135.32|9167.23|9131.23|384
1595146500000|2020-07-19 08:15:00|9169.38|9133.38|9168.82|9132.82|9169.59|9133.59|9166.73|9130.73|391
1595146800000|2020-07-19 08:20:00|9168.83|9132.83|9170.24|9134.24|9170.24|9134.24|9167.06|9131.06|317
1595147100000|2020-07-19 08:25:00|9170.3|9134.3|9171.08|9135.08|9171.12|9135.12|9167.65|9131.65|45
1595147400000|2020-07-19 08:30:00|9170.82|9134.82|9171.28|9135.28|9171.28|9135.28|9168.17|9132.17|100
1595147700000|2020-07-19 08:35:00|9171.29|9135.29|9168.66|9132.66|9171.43|9135.43|9168.32|9132.32|101
1595148000000|2020-07-19 08:40:00|9168.65|9132.65|9170.42|9134.42|9170.86|9134.86|9166.21|9130.21|239
1595148300000|2020-07-19 08:45:00|9170.46|9134.46|9172|9136|9172.7|9136.7|9168.28|9132.28|231
1595148600000|2020-07-19 08:50:00|9172.02|9136.02|9172.9|9136.9|9174.22|9138.22|9171.23|9135.23|119
1595148900000|2020-07-19 08:55:00|9172.89|9136.89|9177.17|9141.17|9177.23|9141.23|9170.76|9134.76|133
1595149200000|2020-07-19 09:00:00|9177.21|9141.21|9177.87|9141.87|9178.59|9142.59|9174.85|9138.85|191
1595149500000|2020-07-19 09:05:00|9175.36|9139.36|9178.02|9142.02|9178.26|9142.26|9174.58|9138.58|85
1595149800000|2020-07-19 09:10:00|9177.14|9141.14|9176.99|9140.99|9178.06|9142.06|9173.58|9137.58|340
1595150100000|2020-07-19 09:15:00|9176.98|9140.98|9170.41|9134.41|9177.29|9141.29|9170.33|9134.33|237
1595150400000|2020-07-19 09:20:00|9170.43|9134.43|9170.61|9134.61|9171.93|9135.93|9167.54|9131.54|165
1595150700000|2020-07-19 09:25:00|9170.56|9134.56|9170.26|9134.26|9170.98|9134.98|9168.22|9132.22|192
1595151000000|2020-07-19 09:30:00|9170.27|9134.27|9171.74|9135.74|9172.41|9136.41|9168.61|9132.61|265
1595151300000|2020-07-19 09:35:00|9171.86|9135.86|9172.58|9136.58|9172.67|9136.67|9168.7|9132.7|416
1595151600000|2020-07-19 09:40:00|9172.3|9136.3|9172.01|9136.01|9172.93|9136.93|9169.28|9133.28|200
1595151900000|2020-07-19 09:45:00|9172.02|9136.02|9172.69|9136.69|9173.67|9137.67|9170.07|9134.07|45
1595152200000|2020-07-19 09:50:00|9170.14|9134.14|9174.96|9138.96|9175.32|9139.32|9170.14|9134.14|198
1595152500000|2020-07-19 09:55:00|9175.19|9139.19|9173.77|9137.77|9178.27|9142.27|9173.77|9137.77|39
1595152800000|2020-07-19 10:00:00|9176.57|9140.57|9176.15|9140.15|9176.78|9140.78|9173.3|9137.3|201
1595153100000|2020-07-19 10:05:00|9176.04|9140.04|9175.16|9139.16|9176.04|9140.04|9171.54|9135.54|114
1595153400000|2020-07-19 10:10:00|9175.15|9139.15|9175.48|9139.48|9175.5|9139.5|9174.7|9138.7|296
1595153700000|2020-07-19 10:15:00|9175.49|9139.49|9137.5|9101.5|9175.49|9139.49|9128.96|9092.96|590
1595154000000|2020-07-19 10:20:00|9137.87|9101.87|9145.01|9109.01|9148.03|9112.03|9136.79|9100.79|407
1595154300000|2020-07-19 10:25:00|9145.35|9109.35|9139.42|9103.42|9146.18|9110.18|9138.69|9102.69|499
1595154600000|2020-07-19 10:30:00|9139.4|9103.4|9138.22|9102.22|9140.72|9104.72|9131.25|9095.25|511
1595154900000|2020-07-19 10:35:00|9137.96|9101.96|9144.95|9108.95|9145.88|9109.88|9137.95|9101.95|220
1595155200000|2020-07-19 10:40:00|9144.71|9108.71|9147.27|9111.27|9147.27|9111.27|9143.04|9107.04|313
1595155500000|2020-07-19 10:45:00|9147.48|9111.48|9148.8|9112.8|9149.3|9113.3|9144.58|9108.58|257
1595155800000|2020-07-19 10:50:00|9146.99|9110.99|9147.42|9111.42|9149.7|9113.7|9146.9|9110.9|236
1595156100000|2020-07-19 10:55:00|9147.43|9111.43|9147.28|9111.28|9148.27|9112.27|9143.74|9107.74|695
1595156400000|2020-07-19 11:00:00|9147.27|9111.27|9140.14|9104.14|9147.87|9111.87|9139.85|9103.85|341
1595156700000|2020-07-19 11:05:00|9139.85|9103.85|9136.84|9100.84|9139.85|9103.85|9133.98|9097.98|449
1595157000000|2020-07-19 11:10:00|9137.5|9101.5|9139.66|9103.66|9140.38|9104.38|9136.81|9100.81|332
1595157300000|2020-07-19 11:15:00|9139.64|9103.64|9147.92|9111.92|9148.16|9112.16|9138.4|9102.4|228
1595157600000|2020-07-19 11:20:00|9147.91|9111.91|9149.53|9113.53|9149.94|9113.94|9146.45|9110.45|249
1595157900000|2020-07-19 11:25:00|9149.55|9113.55|9150.97|9114.97|9152.46|9116.46|9148.79|9112.79|284
1595158200000|2020-07-19 11:30:00|9150.76|9114.76|9152.23|9116.23|9152.36|9116.36|9148.67|9112.67|124
1595158500000|2020-07-19 11:35:00|9149.22|9113.22|9155.88|9119.88|9157.27|9121.27|9149.22|9113.22|206
1595158800000|2020-07-19 11:40:00|9155.52|9119.52|9152.73|9116.73|9155.52|9119.52|9152.38|9116.38|142
1595159100000|2020-07-19 11:45:00|9152.6|9116.6|9150.12|9114.12|9152.6|9116.6|9150.01|9114.01|216
1595159400000|2020-07-19 11:50:00|9149.97|9113.97|9149.99|9113.99|9150.15|9114.15|9146.69|9110.69|308
1595159700000|2020-07-19 11:55:00|9150.01|9114.01|9150.08|9114.08|9150.74|9114.74|9146.84|9110.84|248
1595160000000|2020-07-19 12:00:00|9150.07|9114.07|9143.38|9107.38|9150.07|9114.07|9140.73|9104.73|260
1595160300000|2020-07-19 12:05:00|9143.35|9107.35|9145.04|9109.04|9145.39|9109.39|9142.12|9106.12|268
1595160600000|2020-07-19 12:10:00|9145.03|9109.03|9144.53|9108.53|9145.37|9109.37|9143.29|9107.29|270
1595160900000|2020-07-19 12:15:00|9144.49|9108.49|9141.52|9105.52|9144.53|9108.53|9139.58|9103.58|305
1595161200000|2020-07-19 12:20:00|9141.02|9105.02|9138.26|9102.26|9141.49|9105.49|9137.52|9101.52|386
1595161500000|2020-07-19 12:25:00|9138.27|9102.27|9139.11|9103.11|9140.04|9104.04|9137.47|9101.47|394
1595161800000|2020-07-19 12:30:00|9139.24|9103.24|9138.29|9102.29|9140.69|9104.69|9136.26|9100.26|272
1595162100000|2020-07-19 12:35:00|9138.33|9102.33|9156.02|9120.02|9156.22|9120.22|9137.84|9101.84|298
1595162400000|2020-07-19 12:40:00|9156.01|9120.01|9153.56|9117.56|9156.24|9120.24|9152.42|9116.42|338
1595162700000|2020-07-19 12:45:00|9153.66|9117.66|9155.85|9119.85|9155.85|9119.85|9153.66|9117.66|202
1595163000000|2020-07-19 12:50:00|9155.68|9119.68|9154.14|9118.14|9156.8|9120.8|9154.11|9118.11|96
1595163300000|2020-07-19 12:55:00|9154.12|9118.12|9153.29|9117.29|9154.2|9118.2|9151.46|9115.46|170
1595163600000|2020-07-19 13:00:00|9153.43|9117.43|9150.94|9114.94|9155.64|9119.64|9150.3|9114.3|272
1595163900000|2020-07-19 13:05:00|9150.6|9114.6|9149.65|9113.65|9150.91|9114.91|9149.03|9113.03|175
1595164200000|2020-07-19 13:10:00|9149.64|9113.64|9147.84|9111.84|9149.79|9113.79|9147.63|9111.63|311
1595164500000|2020-07-19 13:15:00|9147.85|9111.85|9143.47|9107.47|9147.85|9111.85|9142.76|9106.76|268
1595164800000|2020-07-19 13:20:00|9143.9|9107.9|9146.44|9110.44|9146.79|9110.79|9143.29|9107.29|98
1595165100000|2020-07-19 13:25:00|9146.27|9110.27|9153.62|9117.62|9153.71|9117.71|9146.27|9110.27|118
1595165400000|2020-07-19 13:30:00|9153.63|9117.63|9155.94|9119.94|9156.01|9120.01|9151.92|9115.92|126
1595165700000|2020-07-19 13:35:00|9155.95|9119.95|9153.99|9117.99|9156.3|9120.3|9152.91|9116.91|197
1595166000000|2020-07-19 13:40:00|9154|9118|9153.61|9117.61|9155.84|9119.84|9151.89|9115.89|259
1595166300000|2020-07-19 13:45:00|9153.03|9117.03|9150.35|9114.35|9153.41|9117.41|9147.28|9111.28|283
1595166600000|2020-07-19 13:50:00|9150.34|9114.34|9148.1|9112.1|9150.34|9114.34|9145.43|9109.43|389
1595166900000|2020-07-19 13:55:00|9148.08|9112.08|9150.75|9114.75|9151.19|9115.19|9146.05|9110.05|294
1595167200000|2020-07-19 14:00:00|9150.49|9114.49|9146.74|9110.74|9150.75|9114.75|9145.25|9109.25|255
1595167500000|2020-07-19 14:05:00|9146.73|9110.73|9146.98|9110.98|9147.68|9111.68|9144.58|9108.58|173
1595167800000|2020-07-19 14:10:00|9147.26|9111.26|9152.14|9116.14|9152.36|9116.36|9144.22|9108.22|261
1595168100000|2020-07-19 14:15:00|9152.13|9116.13|9154.74|9118.74|9154.75|9118.75|9151.04|9115.04|140
1595168400000|2020-07-19 14:20:00|9154.73|9118.73|9154.38|9118.38|9154.73|9118.73|9152.98|9116.98|308
1595168700000|2020-07-19 14:25:00|9154.43|9118.43|9157.58|9121.58|9157.58|9121.58|9153.14|9117.14|356
1595169000000|2020-07-19 14:30:00|9157.57|9121.57|9155.71|9119.71|9158.9|9122.9|9154.53|9118.53|316
1595169300000|2020-07-19 14:35:00|9155.72|9119.72|9153.99|9117.99|9156.44|9120.44|9152.69|9116.69|185
1595169600000|2020-07-19 14:40:00|9153.98|9117.98|9154.48|9118.48|9156.01|9120.01|9152.86|9116.86|177
1595169900000|2020-07-19 14:45:00|9154.45|9118.45|9156.16|9120.16|9157.7|9121.7|9152.41|9116.41|172
1595170200000|2020-07-19 14:50:00|9156.18|9120.18|9153.45|9117.45|9156.18|9120.18|9151.58|9115.58|230
1595170500000|2020-07-19 14:55:00|9153.44|9117.44|9153.52|9117.52|9155.12|9119.12|9151.48|9115.48|314
1595170800000|2020-07-19 15:00:00|9153.49|9117.49|9150.5|9114.5|9154.72|9118.72|9150.42|9114.42|275
1595171100000|2020-07-19 15:05:00|9150.49|9114.49|9155.19|9119.19|9155.22|9119.22|9150.49|9114.49|122
1595171400000|2020-07-19 15:10:00|9155.2|9119.2|9154.47|9118.47|9156.46|9120.46|9151.86|9115.86|468
1595171700000|2020-07-19 15:15:00|9154.43|9118.43|9155.8|9119.8|9157.53|9121.53|9152.46|9116.46|317
1595172000000|2020-07-19 15:20:00|9156.42|9120.42|9155.52|9119.52|9157.76|9121.76|9154.56|9118.56|132
1595172300000|2020-07-19 15:25:00|9157.42|9121.42|9158.16|9122.16|9158.17|9122.17|9154.49|9118.49|295
1595172600000|2020-07-19 15:30:00|9158.15|9122.15|9156.21|9120.21|9158.27|9122.27|9153.93|9117.93|299
1595172900000|2020-07-19 15:35:00|9156.2|9120.2|9154.85|9118.85|9156.2|9120.2|9152.94|9116.94|198
1595173200000|2020-07-19 15:40:00|9154.84|9118.84|9152.4|9116.4|9154.84|9118.84|9150.91|9114.91|388
1595173500000|2020-07-19 15:45:00|9152.45|9116.45|9151.35|9115.35|9152.92|9116.92|9148.94|9112.94|387
1595173800000|2020-07-19 15:50:00|9151.29|9115.29|9144.76|9108.76|9151.46|9115.46|9144.43|9108.43|268
1595174100000|2020-07-19 15:55:00|9143.99|9107.99|9143.44|9107.44|9144.84|9108.84|9142.32|9106.32|265
1595174400000|2020-07-19 16:00:00|9143.45|9107.45|9146.35|9110.35|9146.35|9110.35|9139.55|9103.55|256
1595174700000|2020-07-19 16:05:00|9146.36|9110.36|9153.8|9117.8|9154.18|9118.18|9144|9108|345
1595175000000|2020-07-19 16:10:00|9153.67|9117.67|9154.24|9118.24|9154.89|9118.89|9151.58|9115.58|335
1595175300000|2020-07-19 16:15:00|9153.81|9117.81|9153.81|9117.81|9154.65|9118.65|9151.85|9115.85|213
1595175600000|2020-07-19 16:20:00|9153.46|9117.46|9155.67|9119.67|9155.73|9119.73|9151.76|9115.76|144
1595175900000|2020-07-19 16:25:00|9155.68|9119.68|9156.08|9120.08|9156.08|9120.08|9152.72|9116.72|300
1595176200000|2020-07-19 16:30:00|9156.01|9120.01|9153.12|9117.12|9156.01|9120.01|9150.15|9114.15|207
1595176500000|2020-07-19 16:35:00|9153.14|9117.14|9180.99|9144.99|9190.04|9154.04|9153.11|9117.11|393
1595176800000|2020-07-19 16:40:00|9180.9|9144.9|9178.32|9142.32|9181.58|9145.58|9175.72|9139.72|243
1595177100000|2020-07-19 16:45:00|9178.39|9142.39|9169.9|9133.9|9182.94|9146.94|9169.86|9133.86|245
1595177400000|2020-07-19 16:50:00|9169.89|9133.89|9170.22|9134.22|9170.22|9134.22|9164.11|9128.11|431
1595177700000|2020-07-19 16:55:00|9167.4|9131.4|9171.82|9135.82|9174.07|9138.07|9167.4|9131.4|310
1595178000000|2020-07-19 17:00:00|9171.81|9135.81|9164.54|9128.54|9173.94|9137.94|9161.11|9125.11|242
1595178300000|2020-07-19 17:05:00|9164.55|9128.55|9167.2|9131.2|9167.27|9131.27|9162.91|9126.91|125
1595178600000|2020-07-19 17:10:00|9167.31|9131.31|9172.77|9136.77|9174.2|9138.2|9166.64|9130.64|250
1595178900000|2020-07-19 17:15:00|9172.42|9136.42|9173.15|9137.15|9173.15|9137.15|9169.45|9133.45|189
1595179200000|2020-07-19 17:20:00|9173.13|9137.13|9176.01|9140.01|9176.02|9140.02|9171.63|9135.63|191
1595179500000|2020-07-19 17:25:00|9176.02|9140.02|9175.38|9139.38|9177.36|9141.36|9173.41|9137.41|221
1595179800000|2020-07-19 17:30:00|9175.37|9139.37|9178.16|9142.16|9178.8|9142.8|9175.29|9139.29|97
1595180100000|2020-07-19 17:35:00|9178.19|9142.19|9178.48|9142.48|9178.65|9142.65|9175.62|9139.62|171
1595180400000|2020-07-19 17:40:00|9179.29|9143.29|9176.57|9140.57|9179.29|9143.29|9174.5|9138.5|182
1595180700000|2020-07-19 17:45:00|9176.72|9140.72|9174.51|9138.51|9178.06|9142.06|9174.51|9138.51|310
1595181000000|2020-07-19 17:50:00|9174.34|9138.34|9175.52|9139.52|9175.88|9139.88|9168.11|9132.11|276
1595181300000|2020-07-19 17:55:00|9175.53|9139.53|9173.39|9137.39|9176.21|9140.21|9172.46|9136.46|209
1595181600000|2020-07-19 18:00:00|9172.93|9136.93|9176.12|9140.12|9177.45|9141.45|9170.76|9134.76|386
1595181900000|2020-07-19 18:05:00|9176.11|9140.11|9172.32|9136.32|9176.11|9140.11|9170.95|9134.95|269
1595182200000|2020-07-19 18:10:00|9172.33|9136.33|9172.46|9136.46|9173.04|9137.04|9170.69|9134.69|428
1595182500000|2020-07-19 18:15:00|9172.26|9136.26|9172.27|9136.27|9172.72|9136.72|9168.84|9132.84|194
1595182800000|2020-07-19 18:20:00|9172.28|9136.28|9176.1|9140.1|9176.2|9140.2|9170.26|9134.26|144
1595183100000|2020-07-19 18:25:00|9177.32|9141.32|9174.79|9138.79|9177.32|9141.32|9174.21|9138.21|277
1595183400000|2020-07-19 18:30:00|9174.78|9138.78|9174.94|9138.94|9176.15|9140.15|9172.72|9136.72|284
1595183700000|2020-07-19 18:35:00|9172.86|9136.86|9175.4|9139.4|9175.88|9139.88|9172.86|9136.86|27
1595184000000|2020-07-19 18:40:00|9175.32|9139.32|9176.96|9140.96|9177.25|9141.25|9172.69|9136.69|208
1595184300000|2020-07-19 18:45:00|9176.87|9140.87|9175.39|9139.39|9178.42|9142.42|9175.34|9139.34|50
1595184600000|2020-07-19 18:50:00|9175.42|9139.42|9180.15|9144.15|9180.3|9144.3|9175.42|9139.42|103
1595184900000|2020-07-19 18:55:00|9179.54|9143.54|9180.46|9144.46|9180.79|9144.79|9176.78|9140.78|199
1595185200000|2020-07-19 19:00:00|9180.57|9144.57|9180.61|9144.61|9182.25|9146.25|9178.66|9142.66|175
1595185500000|2020-07-19 19:05:00|9180.35|9144.35|9178.67|9142.67|9180.93|9144.93|9177.23|9141.23|160
1595185800000|2020-07-19 19:10:00|9178.68|9142.68|9174.84|9138.84|9179.13|9143.13|9173.91|9137.91|232
1595186100000|2020-07-19 19:15:00|9174.99|9138.99|9174.57|9138.57|9176.46|9140.46|9173.33|9137.33|123
1595186400000|2020-07-19 19:20:00|9174.86|9138.86|9177|9141|9177|9141|9172.48|9136.48|196
1595186700000|2020-07-19 19:25:00|9176.99|9140.99|9179.75|9143.75|9179.88|9143.88|9173.96|9137.96|221
1595187000000|2020-07-19 19:30:00|9180.46|9144.46|9181.94|9145.94|9182.03|9146.03|9179.45|9143.45|299
1595187300000|2020-07-19 19:35:00|9181.95|9145.95|9180.03|9144.03|9182.71|9146.71|9178.67|9142.67|234
1595187600000|2020-07-19 19:40:00|9180.04|9144.04|9178.6|9142.6|9180.04|9144.04|9176.54|9140.54|269
1595187900000|2020-07-19 19:45:00|9178.73|9142.73|9179.06|9143.06|9180.42|9144.42|9175.51|9139.51|291
1595188200000|2020-07-19 19:50:00|9179.07|9143.07|9184.32|9148.32|9184.35|9148.35|9177.71|9141.71|148
1595188500000|2020-07-19 19:55:00|9184.49|9148.49|9185.7|9149.7|9186.27|9150.27|9182.34|9146.34|98
1595188800000|2020-07-19 20:00:00|9185.93|9149.93|9189.6|9153.6|9189.87|9153.87|9184.64|9148.64|196
1595189100000|2020-07-19 20:05:00|9189.61|9153.61|9188.21|9152.21|9191.65|9155.65|9187.57|9151.57|95
1595189400000|2020-07-19 20:10:00|9185.48|9149.48|9184.23|9148.23|9188.21|9152.21|9184.23|9148.23|363
1595189700000|2020-07-19 20:15:00|9184.24|9148.24|9185.56|9149.56|9185.92|9149.92|9181.74|9145.74|235
1595190000000|2020-07-19 20:20:00|9185.64|9149.64|9180.35|9144.35|9187.08|9151.08|9178.24|9142.24|295
1595190300000|2020-07-19 20:25:00|9180.37|9144.37|9180.72|9144.72|9181.96|9145.96|9178.63|9142.63|242
1595190600000|2020-07-19 20:30:00|9180.3|9144.3|9179.23|9143.23|9181.98|9145.98|9177.24|9141.24|168
1595190900000|2020-07-19 20:35:00|9179.24|9143.24|9187.19|9151.19|9187.38|9151.38|9179.2|9143.2|221
1595191200000|2020-07-19 20:40:00|9187.07|9151.07|9188.15|9152.15|9190.56|9154.56|9185.85|9149.85|223
1595191500000|2020-07-19 20:45:00|9188.1|9152.1|9190.95|9154.95|9191.21|9155.21|9185.48|9149.48|204
1595191800000|2020-07-19 20:50:00|9191.02|9155.02|9190.29|9154.29|9191.02|9155.02|9187.45|9151.45|183
1595192100000|2020-07-19 20:55:00|9190.11|9154.11|9190.31|9154.31|9190.62|9154.62|9187.84|9151.84|98
1595192400000|2020-07-19 21:00:00|9190.68|9154.68|9190.18|9154.18|9192.58|9156.58|9190.17|9154.17|222
1595192700000|2020-07-19 21:05:00|9190.3|9154.3|9194.81|9158.81|9196.02|9160.02|9190.3|9154.3|278
1595193000000|2020-07-19 21:10:00|9194.83|9158.83|9198.04|9162.04|9198.04|9162.04|9194.83|9158.83|227
1595193300000|2020-07-19 21:15:00|9198.26|9162.26|9196.8|9160.8|9198.4|9162.4|9193.07|9157.07|235
1595193600000|2020-07-19 21:20:00|9196.41|9160.41|9195.1|9159.1|9198.85|9162.85|9193.11|9157.11|160
1595193900000|2020-07-19 21:25:00|9195.11|9159.11|9188.56|9152.56|9195.11|9159.11|9188.37|9152.37|156
1595194200000|2020-07-19 21:30:00|9188.57|9152.57|9186.78|9150.78|9188.65|9152.65|9184.14|9148.14|240
1595194500000|2020-07-19 21:35:00|9186.81|9150.81|9188.7|9152.7|9189.01|9153.01|9186.38|9150.38|191
1595194800000|2020-07-19 21:40:00|9188.71|9152.71|9189.06|9153.06|9189.29|9153.29|9187.23|9151.23|121
1595195100000|2020-07-19 21:45:00|9189.01|9153.01|9195.46|9159.46|9195.46|9159.46|9189.01|9153.01|118
1595195400000|2020-07-19 21:50:00|9196.08|9160.08|9195.76|9159.76|9197.37|9161.37|9194.7|9158.7|73
1595195700000|2020-07-19 21:55:00|9194.98|9158.98|9192.79|9156.79|9195.73|9159.73|9191.88|9155.88|197
1595196000000|2020-07-19 22:00:00|9192.89|9156.89|9194.48|9158.48|9197.73|9161.73|9192.79|9156.79|229
1595196300000|2020-07-19 22:05:00|9194.47|9158.47|9189|9153|9195.32|9159.32|9189|9153|147
1595196600000|2020-07-19 22:10:00|9189.03|9153.03|9190.28|9154.28|9190.31|9154.31|9188.88|9152.88|41
1595196900000|2020-07-19 22:15:00|9190.53|9154.53|9188.89|9152.89|9190.53|9154.53|9187.98|9151.98|147
1595197200000|2020-07-19 22:20:00|9188.9|9152.9|9186.65|9150.65|9188.9|9152.9|9185.15|9149.15|367
1595197500000|2020-07-19 22:25:00|9186.79|9150.79|9194.78|9158.78|9196.21|9160.21|9186.79|9150.79|264
1595197800000|2020-07-19 22:30:00|9194.92|9158.92|9212.81|9176.81|9215.82|9179.82|9194.09|9158.09|306
1595198100000|2020-07-19 22:35:00|9212.76|9176.76|9211.15|9175.15|9215.61|9179.61|9210.79|9174.79|166
1595198400000|2020-07-19 22:40:00|9211.14|9175.14|9212.9|9176.9|9214.04|9178.04|9211.14|9175.14|145
1595198700000|2020-07-19 22:45:00|9212.89|9176.89|9217.02|9181.02|9219.49|9183.49|9212.89|9176.89|271
1595199000000|2020-07-19 22:50:00|9217.05|9181.05|9211.72|9175.72|9217.44|9181.44|9210.72|9174.72|73
1595199300000|2020-07-19 22:55:00|9211.73|9175.73|9210.75|9174.75|9212.08|9176.08|9210.75|9174.75|58
1595199600000|2020-07-19 23:00:00|9214.41|9178.41|9215.87|9179.87|9217.8|9181.8|9214.41|9178.41|214
1595199900000|2020-07-19 23:05:00|9215.9|9179.9|9217.61|9181.61|9217.61|9181.61|9215.87|9179.87|233
1595200200000|2020-07-19 23:10:00|9217.66|9181.66|9241.42|9205.42|9255.54|9219.54|9217.66|9181.66|360
1595200500000|2020-07-19 23:15:00|9241.46|9205.46|9237.06|9201.06|9251.63|9215.63|9235.85|9199.85|305
1595200800000|2020-07-19 23:20:00|9237.02|9201.02|9240.56|9204.56|9242.1|9206.1|9236.6|9200.6|123
1595201100000|2020-07-19 23:25:00|9239.85|9203.85|9237.98|9201.98|9241.22|9205.22|9235.88|9199.88|89
1595201400000|2020-07-19 23:30:00|9239.07|9203.07|9236.21|9200.21|9241.28|9205.28|9233.01|9197.01|249
1595201700000|2020-07-19 23:35:00|9236.16|9200.16|9239.81|9203.81|9240.98|9204.98|9235.48|9199.48|325
1595202000000|2020-07-19 23:40:00|9239.67|9203.67|9236.59|9200.59|9244.11|9208.11|9236.57|9200.57|143
1595202300000|2020-07-19 23:45:00|9237.28|9201.28|9238.7|9202.7|9242.53|9206.53|9236.68|9200.68|216
1595202600000|2020-07-19 23:50:00|9238.64|9202.64|9233.2|9197.2|9238.64|9202.64|9233.13|9197.13|52
1595202900000|2020-07-19 23:55:00|9233.19|9197.19|9233.14|9197.14|9233.65|9197.65|9231.94|9195.94|222
1595203200000|2020-07-20 00:00:00|9233.49|9197.49|9238.2|9202.2|9243.53|9207.53|9233.49|9197.49|305
1595203500000|2020-07-20 00:05:00|9238.08|9202.08|9237.95|9201.95|9239.18|9203.18|9237.86|9201.86|303
1595203800000|2020-07-20 00:10:00|9237.93|9201.93|9234.05|9198.05|9239.05|9203.05|9232.88|9196.88|50
1595204100000|2020-07-20 00:15:00|9234.03|9198.03|9223.82|9187.82|9234.05|9198.05|9223.62|9187.62|73
1595204400000|2020-07-20 00:20:00|9224.14|9188.14|9223.53|9187.53|9225.22|9189.22|9222.66|9186.66|131
1595204700000|2020-07-20 00:25:00|9223.54|9187.54|9226.73|9190.73|9228.08|9192.08|9223.54|9187.54|108
1595205000000|2020-07-20 00:30:00|9226.74|9190.74|9228.07|9192.07|9228.07|9192.07|9224.31|9188.31|143
1595205300000|2020-07-20 00:35:00|9226.53|9190.53|9229.43|9193.43|9229.97|9193.97|9226.53|9190.53|236
1595205600000|2020-07-20 00:40:00|9229.62|9193.62|9222.67|9186.67|9230.65|9194.65|9222.49|9186.49|286
1595205900000|2020-07-20 00:45:00|9222.7|9186.7|9214.86|9178.86|9223.51|9187.51|9214.78|9178.78|72
1595206200000|2020-07-20 00:50:00|9214.85|9178.85|9212.25|9176.25|9216.41|9180.41|9210.69|9174.69|227
1595206500000|2020-07-20 00:55:00|9211.96|9175.96|9208.81|9172.81|9212.05|9176.05|9207.65|9171.65|76
1595206800000|2020-07-20 01:00:00|9209.81|9173.81|9211.77|9175.77|9212.05|9176.05|9209.3|9173.3|90
1595207100000|2020-07-20 01:05:00|9211.5|9175.5|9210.64|9174.64|9211.5|9175.5|9209.05|9173.05|157
1595207400000|2020-07-20 01:10:00|9210.63|9174.63|9205.8|9169.8|9210.64|9174.64|9205.8|9169.8|223
1595207700000|2020-07-20 01:15:00|9206.15|9170.15|9208.53|9172.53|9208.53|9172.53|9205.09|9169.09|149
1595208000000|2020-07-20 01:20:00|9208.51|9172.51|9209.13|9173.13|9210.26|9174.26|9207|9171|69
1595208300000|2020-07-20 01:25:00|9210.25|9174.25|9211.41|9175.41|9211.41|9175.41|9209.88|9173.88|17
1595208600000|2020-07-20 01:30:00|9212.13|9176.13|9213.09|9177.09|9213.12|9177.12|9211.35|9175.35|61
1595208900000|2020-07-20 01:35:00|9213.05|9177.05|9210.5|9174.5|9213.17|9177.17|9208.16|9172.16|134
1595209200000|2020-07-20 01:40:00|9210.51|9174.51|9207.68|9171.68|9210.86|9174.86|9207.52|9171.52|232
1595209500000|2020-07-20 01:45:00|9207.67|9171.67|9209.28|9173.28|9209.33|9173.33|9204.78|9168.78|222
1595209800000|2020-07-20 01:50:00|9209.27|9173.27|9207.12|9171.12|9209.29|9173.29|9204.39|9168.39|165
1595210100000|2020-07-20 01:55:00|9207.44|9171.44|9199.01|9163.01|9208.35|9172.35|9198.75|9162.75|111
1595210400000|2020-07-20 02:00:00|9199|9163|9198.77|9162.77|9199.61|9163.61|9196.87|9160.87|86
1595210700000|2020-07-20 02:05:00|9198.78|9162.78|9201.18|9165.18|9201.18|9165.18|9198.78|9162.78|104
1595211000000|2020-07-20 02:10:00|9200.88|9164.88|9200.24|9164.24|9202.2|9166.2|9197.62|9161.62|70
1595211300000|2020-07-20 02:15:00|9200.25|9164.25|9202.31|9166.31|9202.62|9166.62|9200.25|9164.25|46
1595211600000|2020-07-20 02:20:00|9201.9|9165.9|9210.32|9174.32|9211.3|9175.3|9201.9|9165.9|118
1595211900000|2020-07-20 02:25:00|9210.31|9174.31|9210.88|9174.88|9210.97|9174.97|9209.15|9173.15|122
1595212200000|2020-07-20 02:30:00|9210.89|9174.89|9211.45|9175.45|9211.74|9175.74|9208.99|9172.99|64
1595212500000|2020-07-20 02:35:00|9211.46|9175.46|9208.2|9172.2|9212.32|9176.32|9207.33|9171.33|129
1595212800000|2020-07-20 02:40:00|9208.04|9172.04|9207.32|9171.32|9209.66|9173.66|9206.03|9170.03|46
1595213100000|2020-07-20 02:45:00|9207.33|9171.33|9210.02|9174.02|9210.02|9174.02|9207.33|9171.33|105
1595213400000|2020-07-20 02:50:00|9210.03|9174.03|9209.07|9173.07|9211.92|9175.92|9207.32|9171.32|132
1595213700000|2020-07-20 02:55:00|9209.04|9173.04|9206.37|9170.37|9211.96|9175.96|9206.36|9170.36|79
1595214000000|2020-07-20 03:00:00|9209.11|9173.11|9209.19|9173.19|9211.41|9175.41|9207.78|9171.78|139
1595214300000|2020-07-20 03:05:00|9209.09|9173.09|9210.18|9174.18|9211.26|9175.26|9205.26|9169.26|139
1595214600000|2020-07-20 03:10:00|9210.19|9174.19|9210.1|9174.1|9210.62|9174.62|9208.13|9172.13|53
1595214900000|2020-07-20 03:15:00|9209.42|9173.42|9210.68|9174.68|9213.58|9177.58|9207.1|9171.1|81
1595215200000|2020-07-20 03:20:00|9211.03|9175.03|9209.45|9173.45|9213.16|9177.16|9205.92|9169.92|26
1595215500000|2020-07-20 03:25:00|9208.97|9172.97|9208.25|9172.25|9209.55|9173.55|9208.2|9172.2|16
1595215800000|2020-07-20 03:30:00|9208.2|9172.2|9207.01|9171.01|9208.2|9172.2|9207.01|9171.01|6
1595216100000|2020-07-20 03:35:00|9206.91|9170.91|9207.2|9171.2|9207.88|9171.88|9206.56|9170.56|16
1595216400000|2020-07-20 03:40:00|9206.3|9170.3|9205.02|9169.02|9207.24|9171.24|9202.87|9166.87|98
1595216700000|2020-07-20 03:45:00|9205.18|9169.18|9205.84|9169.84|9207.24|9171.24|9203.56|9167.56|103
1595217000000|2020-07-20 03:50:00|9206.03|9170.03|9206.05|9170.05|9206.26|9170.26|9204.62|9168.62|69
1595217300000|2020-07-20 03:55:00|9206.25|9170.25|9207.56|9171.56|9207.56|9171.56|9205.91|9169.91|120
1595217600000|2020-07-20 04:00:00|9208.38|9172.38|9207.38|9171.38|9208.38|9172.38|9207.37|9171.37|14
1595217900000|2020-07-20 04:05:00|9207.39|9171.39|9209.92|9173.92|9210.58|9174.58|9206.89|9170.89|252
1595218200000|2020-07-20 04:10:00|9209.52|9173.52|9205.52|9169.52|9209.7|9173.7|9204.88|9168.88|26
1595218500000|2020-07-20 04:15:00|9205.63|9169.63|9204.96|9168.96|9205.63|9169.63|9204.96|9168.96|39
1595218800000|2020-07-20 04:20:00|9204.97|9168.97|9204.05|9168.05|9204.97|9168.97|9204.05|9168.05|104
1595219100000|2020-07-20 04:25:00|9203.93|9167.93|9200.73|9164.73|9204.23|9168.23|9200.36|9164.36|66
1595219400000|2020-07-20 04:30:00|9200.5|9164.5|9204.05|9168.05|9204.75|9168.75|9200.38|9164.38|20
1595219700000|2020-07-20 04:35:00|9204|9168|9201.16|9165.16|9204.14|9168.14|9199.75|9163.75|31
1595220000000|2020-07-20 04:40:00|9201.15|9165.15|9200.28|9164.28|9201.88|9165.88|9200.28|9164.28|17
1595220300000|2020-07-20 04:45:00|9199.75|9163.75|9198.95|9162.95|9199.75|9163.75|9198.95|9162.95|6
1595220600000|2020-07-20 04:50:00|9198.75|9162.75|9197.87|9161.87|9199.49|9163.49|9197.83|9161.83|7
1595220900000|2020-07-20 04:55:00|9200.28|9164.28|9198.83|9162.83|9200.32|9164.32|9196.7|9160.7|70
1595221200000|2020-07-20 05:00:00|9198.82|9162.82|9200|9164|9200|9164|9198.49|9162.49|28
1595221500000|2020-07-20 05:05:00|9200.75|9164.75|9199.38|9163.38|9200.75|9164.75|9198.8|9162.8|290
1595221800000|2020-07-20 05:10:00|9199.39|9163.39|9200.75|9164.75|9202.61|9166.61|9199.01|9163.01|219
1595222100000|2020-07-20 05:15:00|9200.74|9164.74|9198.4|9162.4|9200.74|9164.74|9197.16|9161.16|176
1595222400000|2020-07-20 05:20:00|9198.58|9162.58|9200.14|9164.14|9200.14|9164.14|9198.58|9162.58|43
1595222700000|2020-07-20 05:25:00|9200.25|9164.25|9200.85|9164.85|9201.71|9165.71|9199.03|9163.03|42
1595223000000|2020-07-20 05:30:00|9200.86|9164.86|9201.23|9165.23|9201.23|9165.23|9200.77|9164.77|30
1595223300000|2020-07-20 05:35:00|9201.21|9165.21|9201.79|9165.79|9201.79|9165.79|9200.98|9164.98|52
1595223600000|2020-07-20 05:40:00|9201.85|9165.85|9203.12|9167.12|9204.93|9168.93|9200.63|9164.63|58
1595223900000|2020-07-20 05:45:00|9203.05|9167.05|9203.62|9167.62|9203.62|9167.62|9202.38|9166.38|11
1595224200000|2020-07-20 05:50:00|9203.84|9167.84|9205.58|9169.58|9205.64|9169.64|9203.84|9167.84|20
1595224500000|2020-07-20 05:55:00|9205.61|9169.61|9209.4|9173.4|9211.72|9175.72|9204.38|9168.38|82
1595224800000|2020-07-20 06:00:00|9209.43|9173.43|9209.12|9173.12|9209.51|9173.51|9207.63|9171.63|31
1595225100000|2020-07-20 06:05:00|9208.96|9172.96|9208.64|9172.64|9209.01|9173.01|9208.63|9172.63|8
1595225400000|2020-07-20 06:10:00|9208.45|9172.45|9206.45|9170.45|9209.42|9173.42|9206.45|9170.45|50
1595225700000|2020-07-20 06:15:00|9206.46|9170.46|9206.83|9170.83|9206.83|9170.83|9204.62|9168.62|32
1595226000000|2020-07-20 06:20:00|9203.73|9167.73|9205.45|9169.45|9207.13|9171.13|9203.73|9167.73|12
1595226300000|2020-07-20 06:25:00|9205.46|9169.46|9203.64|9167.64|9205.6|9169.6|9203.23|9167.23|37
1595226600000|2020-07-20 06:30:00|9203.65|9167.65|9203.3|9167.3|9203.84|9167.84|9202.85|9166.85|30
1595226900000|2020-07-20 06:35:00|9203.2|9167.2|9203.81|9167.81|9203.93|9167.93|9202.79|9166.79|35
1595227200000|2020-07-20 06:40:00|9203.76|9167.76|9203.85|9167.85|9204.08|9168.08|9203.35|9167.35|338
1595227500000|2020-07-20 06:45:00|9203.84|9167.84|9202.94|9166.94|9204.37|9168.37|9202.88|9166.88|546
1595227800000|2020-07-20 06:50:00|9202.93|9166.93|9201.16|9165.16|9203.14|9167.14|9199.84|9163.84|358
1595228100000|2020-07-20 06:55:00|9200.97|9164.97|9200.19|9164.19|9201.96|9165.96|9198.66|9162.66|165
1595228400000|2020-07-20 07:00:00|9199.96|9163.96|9201.17|9165.17|9202.74|9166.74|9199.28|9163.28|211
1595228700000|2020-07-20 07:05:00|9201.04|9165.04|9197.64|9161.64|9201.39|9165.39|9196.73|9160.73|316
1595229000000|2020-07-20 07:10:00|9197.63|9161.63|9197.07|9161.07|9199.02|9163.02|9195.94|9159.94|181
1595229300000|2020-07-20 07:15:00|9197.08|9161.08|9195.53|9159.53|9197.09|9161.09|9193.54|9157.54|97
1595229600000|2020-07-20 07:20:00|9195.63|9159.63|9195.18|9159.18|9199.41|9163.41|9194.81|9158.81|60
1595229900000|2020-07-20 07:25:00|9194.84|9158.84|9194.86|9158.86|9194.96|9158.96|9192.95|9156.95|156
1595230200000|2020-07-20 07:30:00|9194.12|9158.12|9194.65|9158.65|9195.48|9159.48|9192.14|9156.14|127
1595230500000|2020-07-20 07:35:00|9194.66|9158.66|9198.08|9162.08|9200.1|9164.1|9194.66|9158.66|102
1595230800000|2020-07-20 07:40:00|9198.25|9162.25|9198.2|9162.2|9199.99|9163.99|9197.54|9161.54|101
1595231100000|2020-07-20 07:45:00|9198.21|9162.21|9198.52|9162.52|9199.35|9163.35|9197.13|9161.13|71
1595231400000|2020-07-20 07:50:00|9198.33|9162.33|9198.09|9162.09|9199.09|9163.09|9198.01|9162.01|171
1595231700000|2020-07-20 07:55:00|9198.08|9162.08|9199.65|9163.65|9201.06|9165.06|9198.03|9162.03|118
1595232000000|2020-07-20 08:00:00|9199.64|9163.64|9199.95|9163.95|9200.17|9164.17|9199.3|9163.3|68
1595232300000|2020-07-20 08:05:00|9199.96|9163.96|9199.17|9163.17|9200.36|9164.36|9199.17|9163.17|39
1595232600000|2020-07-20 08:10:00|9199.13|9163.13|9200.3|9164.3|9200.3|9164.3|9199.12|9163.12|56
1595232900000|2020-07-20 08:15:00|9200.04|9164.04|9203.15|9167.15|9203.15|9167.15|9199.84|9163.84|173
1595233200000|2020-07-20 08:20:00|9204.44|9168.44|9206.1|9170.1|9206.54|9170.54|9203.13|9167.13|57
1595233500000|2020-07-20 08:25:00|9206.87|9170.87|9207.8|9171.8|9208.44|9172.44|9205.45|9169.45|149
1595233800000|2020-07-20 08:30:00|9207.79|9171.79|9205.45|9169.45|9208.62|9172.62|9205.45|9169.45|161
1595234100000|2020-07-20 08:35:00|9206.17|9170.17|9205.45|9169.45|9206.17|9170.17|9205.45|9169.45|4
1595234700000|2020-07-20 08:45:00|9205.99|9169.99|9205.99|9169.99|9205.99|9169.99|9205.99|9169.99|1
1595235000000|2020-07-20 08:50:00|9205.7|9169.7|9205.7|9169.7|9205.7|9169.7|9205.7|9169.7|1
1595235300000|2020-07-20 08:55:00|9205.69|9169.69|9204.6|9168.6|9205.7|9169.7|9204.6|9168.6|25
1595235600000|2020-07-20 09:00:00|9204.59|9168.59|9205|9169|9205.5|9169.5|9204.59|9168.59|89
1595235900000|2020-07-20 09:05:00|9204.55|9168.55|9204.7|9168.7|9206|9170|9204.2|9168.2|63
1595236200000|2020-07-20 09:10:00|9204.69|9168.69|9205.74|9169.74|9205.74|9169.74|9204.69|9168.69|20
1595236500000|2020-07-20 09:15:00|9206.23|9170.23|9205.65|9169.65|9206.23|9170.23|9204.52|9168.52|149
1595236800000|2020-07-20 09:20:00|9205.94|9169.94|9209.72|9173.72|9209.76|9173.76|9204.25|9168.25|201
1595237100000|2020-07-20 09:25:00|9209.71|9173.71|9209.93|9173.93|9211.3|9175.3|9208.65|9172.65|229
1595237400000|2020-07-20 09:30:00|9209.95|9173.95|9208.29|9172.29|9210.51|9174.51|9205.22|9169.22|203
1595237700000|2020-07-20 09:35:00|9208.28|9172.28|9205.47|9169.47|9208.31|9172.31|9204.03|9168.03|115
1595238000000|2020-07-20 09:40:00|9205.49|9169.49|9204.61|9168.61|9205.79|9169.79|9203.2|9167.2|108
1595238300000|2020-07-20 09:45:00|9204.62|9168.62|9205.71|9169.71|9205.76|9169.76|9204.21|9168.21|415
1595238600000|2020-07-20 09:50:00|9205.7|9169.7|9206.05|9170.05|9206.05|9170.05|9205.59|9169.59|375
1595238900000|2020-07-20 09:55:00|9206.02|9170.02|9204.71|9168.71|9206.05|9170.05|9204.66|9168.66|183
1595239200000|2020-07-20 10:00:00|9204.72|9168.72|9205.35|9169.35|9205.89|9169.89|9204.3|9168.3|80
1595239500000|2020-07-20 10:05:00|9205.34|9169.34|9203.52|9167.52|9205.55|9169.55|9202.71|9166.71|220
1595239800000|2020-07-20 10:10:00|9202.32|9166.32|9203.18|9167.18|9203.42|9167.42|9201.6|9165.6|138
1595240100000|2020-07-20 10:15:00|9203.1|9167.1|9203.11|9167.11|9203.6|9167.6|9201.4|9165.4|217
1595240400000|2020-07-20 10:20:00|9202.52|9166.52|9201.74|9165.74|9203.11|9167.11|9201.22|9165.22|133
1595240700000|2020-07-20 10:25:00|9202.82|9166.82|9201.2|9165.2|9202.94|9166.94|9199.84|9163.84|163
1595241000000|2020-07-20 10:30:00|9200.77|9164.77|9200.15|9164.15|9200.78|9164.78|9199.37|9163.37|215
1595241300000|2020-07-20 10:35:00|9200.16|9164.16|9194.79|9158.79|9200.87|9164.87|9194.76|9158.76|607
1595241600000|2020-07-20 10:40:00|9194.8|9158.8|9199.87|9163.87|9199.96|9163.96|9194.8|9158.8|157
1595241900000|2020-07-20 10:45:00|9200|9164|9167.74|9131.74|9200|9164|9157.19|9121.19|410
1595242200000|2020-07-20 10:50:00|9167.98|9131.98|9167.85|9131.85|9169.87|9133.87|9163.57|9127.57|239
1595242500000|2020-07-20 10:55:00|9168.66|9132.66|9174.88|9138.88|9176.83|9140.83|9168.55|9132.55|167
1595242800000|2020-07-20 11:00:00|9173.68|9137.68|9172.35|9136.35|9177.15|9141.15|9169.28|9133.28|266
1595243100000|2020-07-20 11:05:00|9172.36|9136.36|9171.84|9135.84|9173.98|9137.98|9171.25|9135.25|187
1595243400000|2020-07-20 11:10:00|9171.78|9135.78|9183.96|9147.96|9183.98|9147.98|9169.94|9133.94|216
1595243700000|2020-07-20 11:15:00|9183.97|9147.97|9178.92|9142.92|9184.44|9148.44|9177.65|9141.65|80
1595244000000|2020-07-20 11:20:00|9177.98|9141.98|9179.78|9143.78|9180.41|9144.41|9177.1|9141.1|143
1595244300000|2020-07-20 11:25:00|9177.83|9141.83|9178.11|9142.11|9180.96|9144.96|9177.83|9141.83|86
1595244600000|2020-07-20 11:30:00|9178.12|9142.12|9178.22|9142.22|9178.26|9142.26|9176.32|9140.32|60
1595244900000|2020-07-20 11:35:00|9178.23|9142.23|9175.92|9139.92|9179.75|9143.75|9175.76|9139.76|65
1595245200000|2020-07-20 11:40:00|9176.09|9140.09|9174.68|9138.68|9176.3|9140.3|9174.6|9138.6|110
1595245500000|2020-07-20 11:45:00|9174.64|9138.64|9175.78|9139.78|9177.42|9141.42|9173.05|9137.05|131
1595245800000|2020-07-20 11:50:00|9175.9|9139.9|9175.62|9139.62|9176.15|9140.15|9174.29|9138.29|55
1595246100000|2020-07-20 11:55:00|9175.6|9139.6|9172.16|9136.16|9175.85|9139.85|9171.93|9135.93|133
1595246400000|2020-07-20 12:00:00|9172.2|9136.2|9171.71|9135.71|9172.2|9136.2|9164.45|9128.45|226
1595246700000|2020-07-20 12:05:00|9171.56|9135.56|9180.06|9144.06|9180.07|9144.07|9171.56|9135.56|141
1595247000000|2020-07-20 12:10:00|9180.05|9144.05|9178.92|9142.92|9180.43|9144.43|9177.65|9141.65|187
1595247300000|2020-07-20 12:15:00|9179.38|9143.38|9180.26|9144.26|9180.33|9144.33|9177.6|9141.6|236
1595247600000|2020-07-20 12:20:00|9180.18|9144.18|9182.38|9146.38|9183.76|9147.76|9178.86|9142.86|142
1595247900000|2020-07-20 12:25:00|9182.32|9146.32|9182.91|9146.91|9183.48|9147.48|9182.13|9146.13|134
1595248200000|2020-07-20 12:30:00|9182.9|9146.9|9182.91|9146.91|9183.37|9147.37|9182.76|9146.76|26
1595248500000|2020-07-20 12:35:00|9182.9|9146.9|9179.83|9143.83|9184.61|9148.61|9177.73|9141.73|50
1595248800000|2020-07-20 12:40:00|9179.74|9143.74|9178.83|9142.83|9180.01|9144.01|9177.53|9141.53|243
1595249100000|2020-07-20 12:45:00|9178.54|9142.54|9179.26|9143.26|9179.26|9143.26|9178.45|9142.45|41
1595249400000|2020-07-20 12:50:00|9178.89|9142.89|9181.04|9145.04|9181.49|9145.49|9178.89|9142.89|67
1595249700000|2020-07-20 12:55:00|9180.85|9144.85|9179.64|9143.64|9181.47|9145.47|9178.7|9142.7|174
1595250000000|2020-07-20 13:00:00|9179.77|9143.77|9179.39|9143.39|9181.1|9145.1|9178.41|9142.41|364
1595250300000|2020-07-20 13:05:00|9179.14|9143.14|9181.75|9145.75|9181.75|9145.75|9179.14|9143.14|11
1595250600000|2020-07-20 13:10:00|9180.8|9144.8|9178.85|9142.85|9181|9145|9178.85|9142.85|46
1595250900000|2020-07-20 13:15:00|9178.65|9142.65|9178.08|9142.08|9178.65|9142.65|9178.08|9142.08|4
1595251200000|2020-07-20 13:20:00|9178.58|9142.58|9176.26|9140.26|9178.58|9142.58|9176.23|9140.23|10
1595251500000|2020-07-20 13:25:00|9176.55|9140.55|9177.07|9141.07|9177.2|9141.2|9176.2|9140.2|31
1595251800000|2020-07-20 13:30:00|9177.03|9141.03|9179.62|9143.62|9180.08|9144.08|9174.58|9138.58|49
1595252100000|2020-07-20 13:35:00|9179.69|9143.69|9179.22|9143.22|9182.1|9146.1|9177.75|9141.75|80
1595252400000|2020-07-20 13:40:00|9179.4|9143.4|9175.78|9139.78|9179.86|9143.86|9175.78|9139.78|51
1595252700000|2020-07-20 13:45:00|9175.13|9139.13|9171.95|9135.95|9175.13|9139.13|9171.95|9135.95|10
1595253000000|2020-07-20 13:50:00|9171.55|9135.55|9168.44|9132.44|9172.38|9136.38|9166.3|9130.3|31
1595253300000|2020-07-20 13:55:00|9168.54|9132.54|9169.15|9133.15|9169.15|9133.15|9168.37|9132.37|12
1595253600000|2020-07-20 14:00:00|9169.65|9133.65|9170.89|9134.89|9171.55|9135.55|9169.15|9133.15|23
1595253900000|2020-07-20 14:05:00|9171.15|9135.15|9179.98|9143.98|9182.37|9146.37|9170.83|9134.83|224
1595254200000|2020-07-20 14:10:00|9181.42|9145.42|9183.24|9147.24|9183.66|9147.66|9180.04|9144.04|101
1595254500000|2020-07-20 14:15:00|9183.54|9147.54|9187.57|9151.57|9188.3|9152.3|9183.21|9147.21|94
1595254800000|2020-07-20 14:20:00|9187.58|9151.58|9188.48|9152.48|9188.96|9152.96|9186.35|9150.35|77
1595255100000|2020-07-20 14:25:00|9188.96|9152.96|9194.79|9158.79|9195.11|9159.11|9188.96|9152.96|134
1595255400000|2020-07-20 14:30:00|9195.11|9159.11|9195.49|9159.49|9196.79|9160.79|9194.07|9158.07|97
1595255700000|2020-07-20 14:35:00|9195.57|9159.57|9197.9|9161.9|9199.09|9163.09|9195.49|9159.49|74
1595256000000|2020-07-20 14:40:00|9198.05|9162.05|9200.15|9164.15|9200.15|9164.15|9198.05|9162.05|25
1595256300000|2020-07-20 14:45:00|9196.15|9160.15|9196.15|9160.15|9196.15|9160.15|9196.15|9160.15|1
1595256600000|2020-07-20 14:50:00|9195.25|9159.25|9191.61|9155.61|9195.25|9159.25|9189.04|9153.04|145
1595256900000|2020-07-20 14:55:00|9191.6|9155.6|9192.28|9156.28|9192.29|9156.29|9190.97|9154.97|83
1595257200000|2020-07-20 15:00:00|9192.27|9156.27|9192.15|9156.15|9192.37|9156.37|9191.55|9155.55|36
1595257500000|2020-07-20 15:05:00|9190.45|9154.45|9189.85|9153.85|9191|9155|9189.38|9153.38|14
1595257800000|2020-07-20 15:10:00|9189.05|9153.05|9189.27|9153.27|9189.93|9153.93|9188.73|9152.73|25
1595258100000|2020-07-20 15:15:00|9189.26|9153.26|9193.78|9157.78|9193.78|9157.78|9189.26|9153.26|59
1595258400000|2020-07-20 15:20:00|9194.48|9158.48|9194.45|9158.45|9194.52|9158.52|9192.77|9156.77|39
1595258700000|2020-07-20 15:25:00|9194.15|9158.15|9193.5|9157.5|9194.23|9158.23|9191.29|9155.29|139
1595259000000|2020-07-20 15:30:00|9193.48|9157.48|9194.89|9158.89|9195.17|9159.17|9192.93|9156.93|164
1595259300000|2020-07-20 15:35:00|9194.76|9158.76|9197.85|9161.85|9197.85|9161.85|9193.85|9157.85|90
1595259600000|2020-07-20 15:40:00|9198.18|9162.18|9198.74|9162.74|9198.74|9162.74|9196.43|9160.43|90
1595259900000|2020-07-20 15:45:00|9198.65|9162.65|9198.65|9162.65|9199.34|9163.34|9198.65|9162.65|24
1595260200000|2020-07-20 15:50:00|9198.9|9162.9|9200.16|9164.16|9200.39|9164.39|9198.9|9162.9|20
1595260500000|2020-07-20 15:55:00|9200.31|9164.31|9199.85|9163.85|9200.31|9164.31|9199.85|9163.85|16
1595261100000|2020-07-20 16:05:00|9199.75|9163.75|9198.05|9162.05|9199.75|9163.75|9198.05|9162.05|4
1595261400000|2020-07-20 16:10:00|9197|9161|9195.84|9159.84|9197|9161|9195.44|9159.44|33
1595261700000|2020-07-20 16:15:00|9195.83|9159.83|9193.81|9157.81|9196.04|9160.04|9193.8|9157.8|56
1595262000000|2020-07-20 16:20:00|9193.84|9157.84|9193.7|9157.7|9194.22|9158.22|9193.55|9157.55|9
1595262300000|2020-07-20 16:25:00|9192.95|9156.95|9193.58|9157.58|9193.9|9157.9|9192.4|9156.4|17
1595262600000|2020-07-20 16:30:00|9193.44|9157.44|9187.74|9151.74|9193.6|9157.6|9187.74|9151.74|70
1595262900000|2020-07-20 16:35:00|9187.71|9151.71|9188.59|9152.59|9188.66|9152.66|9187.05|9151.05|53
1595263200000|2020-07-20 16:40:00|9188.6|9152.6|9189.93|9153.93|9189.93|9153.93|9187.6|9151.6|86
1595263500000|2020-07-20 16:45:00|9189.97|9153.97|9192.73|9156.73|9192.73|9156.73|9188.38|9152.38|43
1595263800000|2020-07-20 16:50:00|9192.88|9156.88|9194.12|9158.12|9194.12|9158.12|9190.63|9154.63|33
1595264100000|2020-07-20 16:55:00|9193.6|9157.6|9195.89|9159.89|9195.89|9159.89|9193.25|9157.25|62
1595264400000|2020-07-20 17:00:00|9196.06|9160.06|9205.08|9169.08|9205.38|9169.38|9196.06|9160.06|111
1595264700000|2020-07-20 17:05:00|9205.14|9169.14|9214.39|9178.39|9214.47|9178.47|9204.01|9168.01|130
1595265000000|2020-07-20 17:10:00|9214.18|9178.18|9216.7|9180.7|9216.74|9180.74|9213.33|9177.33|49
1595265300000|2020-07-20 17:15:00|9216.69|9180.69|9208.78|9172.78|9216.95|9180.95|9208.37|9172.37|69
1595265600000|2020-07-20 17:20:00|9208.91|9172.91|9214.11|9178.11|9214.17|9178.17|9208.53|9172.53|27
1595265900000|2020-07-20 17:25:00|9214.08|9178.08|9213.05|9177.05|9215.65|9179.65|9213.05|9177.05|111
1595266200000|2020-07-20 17:30:00|9213.45|9177.45|9215.42|9179.42|9217.05|9181.05|9211.31|9175.31|216
1595266500000|2020-07-20 17:35:00|9215.41|9179.41|9224.78|9188.78|9227.35|9191.35|9215.37|9179.37|159
1595266800000|2020-07-20 17:40:00|9224.96|9188.96|9215.91|9179.91|9225.01|9189.01|9215.73|9179.73|97
1595267100000|2020-07-20 17:45:00|9215.93|9179.93|9219.72|9183.72|9221.04|9185.04|9215.91|9179.91|101
1595267400000|2020-07-20 17:50:00|9220.13|9184.13|9218.65|9182.65|9221.25|9185.25|9218.65|9182.65|40
1595267700000|2020-07-20 17:55:00|9217.68|9181.68|9216.82|9180.82|9217.68|9181.68|9215.65|9179.65|96
1595268000000|2020-07-20 18:00:00|9216.81|9180.81|9221.39|9185.39|9221.93|9185.93|9216.8|9180.8|72
1595268300000|2020-07-20 18:05:00|9221.68|9185.68|9221.08|9185.08|9221.75|9185.75|9220.21|9184.21|58
1595268600000|2020-07-20 18:10:00|9221.07|9185.07|9214.11|9178.11|9221.07|9185.07|9214.11|9178.11|129
1595268900000|2020-07-20 18:15:00|9214.02|9178.02|9203.97|9167.97|9214.22|9178.22|9202.75|9166.75|105
1595269200000|2020-07-20 18:20:00|9203.74|9167.74|9204.05|9168.05|9204.98|9168.98|9203.1|9167.1|45
1595269500000|2020-07-20 18:25:00|9204.15|9168.15|9207.55|9171.55|9207.67|9171.67|9204.15|9168.15|65
1595269800000|2020-07-20 18:30:00|9207.54|9171.54|9207.24|9171.24|9207.67|9171.67|9205.25|9169.25|89
1595270100000|2020-07-20 18:35:00|9206.59|9170.59|9205.28|9169.28|9206.74|9170.74|9204.38|9168.38|22
1595270400000|2020-07-20 18:40:00|9205.25|9169.25|9205.32|9169.32|9207.45|9171.45|9204.51|9168.51|56
1595270700000|2020-07-20 18:45:00|9206.03|9170.03|9203|9167|9206.03|9170.03|9202.8|9166.8|81
1595271000000|2020-07-20 18:50:00|9202.8|9166.8|9204.16|9168.16|9204.7|9168.7|9201.07|9165.07|55
1595271300000|2020-07-20 18:55:00|9203.83|9167.83|9203.11|9167.11|9204.25|9168.25|9202.99|9166.99|30
1595271600000|2020-07-20 19:00:00|9202.61|9166.61|9203.1|9167.1|9203.1|9167.1|9202.18|9166.18|23
1595271900000|2020-07-20 19:05:00|9203.11|9167.11|9203.05|9167.05|9203.4|9167.4|9203|9167|14
1595272200000|2020-07-20 19:10:00|9203.75|9167.75|9203.69|9167.69|9203.75|9167.75|9203.05|9167.05|8
1595272500000|2020-07-20 19:15:00|9203.64|9167.64|9205.19|9169.19|9205.19|9169.19|9202.84|9166.84|38
1595272800000|2020-07-20 19:20:00|9205.34|9169.34|9205.65|9169.65|9205.74|9169.74|9202.29|9166.29|64
1595273100000|2020-07-20 19:25:00|9205.63|9169.63|9198.14|9162.14|9205.63|9169.63|9198.14|9162.14|50
1595273400000|2020-07-20 19:30:00|9197.81|9161.81|9182.03|9146.03|9197.81|9161.81|9182.03|9146.03|66
1595273700000|2020-07-20 19:35:00|9181.91|9145.91|9178.57|9142.57|9182.03|9146.03|9171.92|9135.92|96
1595274000000|2020-07-20 19:40:00|9178.44|9142.44|9175.12|9139.12|9179.29|9143.29|9172.6|9136.6|89
1595274300000|2020-07-20 19:45:00|9175.13|9139.13|9176.61|9140.61|9177.74|9141.74|9173.69|9137.69|151
1595274600000|2020-07-20 19:50:00|9176.4|9140.4|9176.25|9140.25|9177.47|9141.47|9176.25|9140.25|76
1595274900000|2020-07-20 19:55:00|9176.35|9140.35|9181.51|9145.51|9183.85|9147.85|9176.35|9140.35|61
1595275200000|2020-07-20 20:00:00|9181.09|9145.09|9178.06|9142.06|9181.59|9145.59|9174.63|9138.63|59
1595275500000|2020-07-20 20:05:00|9178.15|9142.15|9186.05|9150.05|9186.21|9150.21|9178.12|9142.12|89
1595275800000|2020-07-20 20:10:00|9186.21|9150.21|9188.23|9152.23|9188.6|9152.6|9186.04|9150.04|158
1595276100000|2020-07-20 20:15:00|9186.7|9150.7|9191.21|9155.21|9191.5|9155.5|9186.45|9150.45|221
1595276400000|2020-07-20 20:20:00|9191.29|9155.29|9197.55|9161.55|9199.93|9163.93|9190.9|9154.9|230
1595276700000|2020-07-20 20:25:00|9197.79|9161.79|9198.33|9162.33|9199.32|9163.32|9196.88|9160.88|257
1595277000000|2020-07-20 20:30:00|9197.79|9161.79|9203.86|9167.86|9204.04|9168.04|9197.79|9161.79|110
1595277300000|2020-07-20 20:35:00|9204.21|9168.21|9201.8|9165.8|9204.38|9168.38|9201.8|9165.8|49
1595277600000|2020-07-20 20:40:00|9197.95|9161.95|9190.29|9154.29|9197.95|9161.95|9188.89|9152.89|70
1595277900000|2020-07-20 20:45:00|9190.17|9154.17|9192.69|9156.69|9193.27|9157.27|9190.17|9154.17|285
1595278200000|2020-07-20 20:50:00|9192.64|9156.64|9193.04|9157.04|9193.76|9157.76|9190.76|9154.76|59
1595278500000|2020-07-20 20:55:00|9193.4|9157.4|9195.26|9159.26|9195.3|9159.3|9192.33|9156.33|111
1595278800000|2020-07-20 21:00:00|9195.25|9159.25|9193.09|9157.09|9195.26|9159.26|9192.88|9156.88|107
1595279100000|2020-07-20 21:05:00|9191.19|9155.19|9189.28|9153.28|9192.32|9156.32|9189.28|9153.28|289
1595279400000|2020-07-20 21:10:00|9188.53|9152.53|9186.84|9150.84|9188.54|9152.54|9185.95|9149.95|54
1595279700000|2020-07-20 21:15:00|9187.07|9151.07|9181.43|9145.43|9187.07|9151.07|9179.9|9143.9|119
1595280000000|2020-07-20 21:20:00|9180.53|9144.53|9180.69|9144.69|9181.82|9145.82|9173.83|9137.83|202
1595280300000|2020-07-20 21:25:00|9180.93|9144.93|9184.5|9148.5|9185.31|9149.31|9180.1|9144.1|96
1595280600000|2020-07-20 21:30:00|9184.61|9148.61|9189.79|9153.79|9189.79|9153.79|9183.33|9147.33|278
1595280900000|2020-07-20 21:35:00|9190.4|9154.4|9191.73|9155.73|9192.35|9156.35|9187.5|9151.5|171
1595281200000|2020-07-20 21:40:00|9191.72|9155.72|9192.13|9156.13|9192.59|9156.59|9190.08|9154.08|228
1595281500000|2020-07-20 21:45:00|9192.07|9156.07|9189.44|9153.44|9192.3|9156.3|9189.44|9153.44|87
1595281800000|2020-07-20 21:50:00|9189.63|9153.63|9191.43|9155.43|9191.57|9155.57|9188.65|9152.65|40
1595282100000|2020-07-20 21:55:00|9191.94|9155.94|9191.11|9155.11|9191.94|9155.94|9190.38|9154.38|108
1595282400000|2020-07-20 22:00:00|9191.49|9155.49|9183.22|9147.22|9191.68|9155.68|9183.19|9147.19|242
1595282700000|2020-07-20 22:05:00|9182.22|9146.22|9179.22|9143.22|9182.81|9146.81|9175.67|9139.67|137
1595283000000|2020-07-20 22:10:00|9179.24|9143.24|9181.63|9145.63|9182.48|9146.48|9178.99|9142.99|137
1595283300000|2020-07-20 22:15:00|9181.75|9145.75|9187.23|9151.23|9187.23|9151.23|9181.75|9145.75|123
1595283600000|2020-07-20 22:20:00|9187.22|9151.22|9192.05|9156.05|9194.08|9158.08|9187.21|9151.21|169
1595283900000|2020-07-20 22:25:00|9191.96|9155.96|9193.39|9157.39|9193.43|9157.43|9191.52|9155.52|135
1595284200000|2020-07-20 22:30:00|9193.54|9157.54|9193.42|9157.42|9194.55|9158.55|9191.85|9155.85|157
1595284500000|2020-07-20 22:35:00|9192.92|9156.92|9191.35|9155.35|9193.43|9157.43|9191.35|9155.35|72
1595284800000|2020-07-20 22:40:00|9191.72|9155.72|9188.56|9152.56|9191.72|9155.72|9186.13|9150.13|38
1595285100000|2020-07-20 22:45:00|9188.63|9152.63|9187.68|9151.68|9188.63|9152.63|9186.38|9150.38|9
1595285400000|2020-07-20 22:50:00|9188.05|9152.05|9188.05|9152.05|9188.05|9152.05|9188.05|9152.05|1
1595285700000|2020-07-20 22:55:00|9188.7|9152.7|9188.05|9152.05|9189.15|9153.15|9188.05|9152.05|8
1595286300000|2020-07-20 23:05:00|9191.53|9155.53|9192.17|9156.17|9192.92|9156.92|9191.42|9155.42|66
1595286600000|2020-07-20 23:10:00|9192.25|9156.25|9194.09|9158.09|9195.74|9159.74|9192.25|9156.25|125
1595286900000|2020-07-20 23:15:00|9194.25|9158.25|9193.23|9157.23|9195.3|9159.3|9193.11|9157.11|104
1595287200000|2020-07-20 23:20:00|9193.22|9157.22|9192.6|9156.6|9193.57|9157.57|9191.55|9155.55|112
1595287500000|2020-07-20 23:25:00|9192.81|9156.81|9191.59|9155.59|9192.81|9156.81|9191.55|9155.55|10
1595287800000|2020-07-20 23:30:00|9191.55|9155.55|9186.93|9150.93|9191.65|9155.65|9186.87|9150.87|49
1595288100000|2020-07-20 23:35:00|9186.89|9150.89|9185.72|9149.72|9186.92|9150.92|9185.42|9149.42|13
1595288400000|2020-07-20 23:40:00|9185.38|9149.38|9184.65|9148.65|9186.05|9150.05|9184.65|9148.65|15
1595288700000|2020-07-20 23:45:00|9184.07|9148.07|9183.95|9147.95|9184.43|9148.43|9183.13|9147.13|126
1595289000000|2020-07-20 23:50:00|9183.9|9147.9|9183.99|9147.99|9184.3|9148.3|9183.77|9147.77|70
1595289300000|2020-07-20 23:55:00|9183.94|9147.94|9182.07|9146.07|9183.99|9147.99|9180.13|9144.13|106
1595289600000|2020-07-21 00:00:00|9182.4|9146.4|9177.68|9141.68|9182.91|9146.91|9177.68|9141.68|154
1595289900000|2020-07-21 00:05:00|9177.57|9141.57|9188.05|9152.05|9188.14|9152.14|9175.81|9139.81|127
1595290200000|2020-07-21 00:10:00|9187.62|9151.62|9187.64|9151.64|9187.69|9151.69|9185.12|9149.12|147
1595290500000|2020-07-21 00:15:00|9187.63|9151.63|9185.45|9149.45|9191.15|9155.15|9185.25|9149.25|114
1595291100000|2020-07-21 00:25:00|9189.4|9153.4|9189.74|9153.74|9189.75|9153.75|9189.39|9153.39|132
1595291400000|2020-07-21 00:30:00|9189.73|9153.73|9189.03|9153.03|9189.74|9153.74|9188.98|9152.98|8
1595291700000|2020-07-21 00:35:00|9189.13|9153.13|9190.98|9154.98|9190.98|9154.98|9189.13|9153.13|6
1595292300000|2020-07-21 00:45:00|9190.32|9154.32|9190.82|9154.82|9190.82|9154.82|9190.31|9154.31|18
1595292600000|2020-07-21 00:50:00|9190.77|9154.77|9190.05|9154.05|9190.79|9154.79|9190.04|9154.04|23
1595292900000|2020-07-21 00:55:00|9190.06|9154.06|9190.03|9154.03|9191.25|9155.25|9190.02|9154.02|93
1595293200000|2020-07-21 01:00:00|9190.63|9154.63|9192.41|9156.41|9194.24|9158.24|9190.63|9154.63|206
1595293500000|2020-07-21 01:05:00|9193.07|9157.07|9202.85|9166.85|9202.85|9166.85|9193.07|9157.07|196
1595293800000|2020-07-21 01:10:00|9201.83|9165.83|9210.73|9174.73|9213.77|9177.77|9201.83|9165.83|116
1595294100000|2020-07-21 01:15:00|9210.03|9174.03|9205.57|9169.57|9210.03|9174.03|9202.77|9166.77|61
1595294400000|2020-07-21 01:20:00|9205.2|9169.2|9207.84|9171.84|9208.28|9172.28|9203.63|9167.63|66
1595294700000|2020-07-21 01:25:00|9207.78|9171.78|9205.74|9169.74|9207.78|9171.78|9200.69|9164.69|53
1595295000000|2020-07-21 01:30:00|9205.75|9169.75|9206.75|9170.75|9206.75|9170.75|9200.72|9164.72|15
1595295300000|2020-07-21 01:35:00|9203.05|9167.05|9201.73|9165.73|9203.63|9167.63|9198.21|9162.21|51
1595295600000|2020-07-21 01:40:00|9201.74|9165.74|9199.52|9163.52|9202.59|9166.59|9199.46|9163.46|55
1595295900000|2020-07-21 01:45:00|9199.57|9163.57|9199.35|9163.35|9199.75|9163.75|9198.11|9162.11|37
1595296200000|2020-07-21 01:50:00|9199.32|9163.32|9199.8|9163.8|9199.8|9163.8|9198.65|9162.65|9
1595296500000|2020-07-21 01:55:00|9199.62|9163.62|9199.97|9163.97|9200.69|9164.69|9198.69|9162.69|42
1595296800000|2020-07-21 02:00:00|9200.01|9164.01|9201.18|9165.18|9201.5|9165.5|9200.01|9164.01|33
1595297100000|2020-07-21 02:05:00|9202.13|9166.13|9201.22|9165.22|9202.13|9166.13|9200.97|9164.97|24
1595297400000|2020-07-21 02:10:00|9201.24|9165.24|9199.5|9163.5|9203.87|9167.87|9199.5|9163.5|70
1595297700000|2020-07-21 02:15:00|9199|9163|9198.38|9162.38|9199.51|9163.51|9198.38|9162.38|29
1595298000000|2020-07-21 02:20:00|9199.55|9163.55|9198.8|9162.8|9199.55|9163.55|9198.8|9162.8|2
1595298300000|2020-07-21 02:25:00|9198.58|9162.58|9194.97|9158.97|9198.58|9162.58|9194.97|9158.97|30
1595298600000|2020-07-21 02:30:00|9195.03|9159.03|9196.22|9160.22|9196.67|9160.67|9192.99|9156.99|74
1595298900000|2020-07-21 02:35:00|9196.39|9160.39|9199.04|9163.04|9199.3|9163.3|9195.48|9159.48|79
1595299200000|2020-07-21 02:40:00|9199.03|9163.03|9196.69|9160.69|9199.03|9163.03|9196.2|9160.2|75
1595299500000|2020-07-21 02:45:00|9196.68|9160.68|9198.7|9162.7|9199.19|9163.19|9196.27|9160.27|74
1595299800000|2020-07-21 02:50:00|9198.65|9162.65|9201.61|9165.61|9201.78|9165.78|9198.27|9162.27|94
1595300100000|2020-07-21 02:55:00|9201.58|9165.58|9198.9|9162.9|9201.83|9165.83|9197.89|9161.89|30
1595300400000|2020-07-21 03:00:00|9198.77|9162.77|9195.32|9159.32|9198.77|9162.77|9195.32|9159.32|57
1595300700000|2020-07-21 03:05:00|9194.92|9158.92|9194.16|9158.16|9196.67|9160.67|9193.87|9157.87|58
1595301000000|2020-07-21 03:10:00|9192.75|9156.75|9195.01|9159.01|9195.79|9159.79|9192.75|9156.75|41
1595301300000|2020-07-21 03:15:00|9194.59|9158.59|9192.17|9156.17|9195.28|9159.28|9190.88|9154.88|23
1595301600000|2020-07-21 03:20:00|9190.09|9154.09|9189.2|9153.2|9190.09|9154.09|9186.5|9150.5|46
1595301900000|2020-07-21 03:25:00|9189.18|9153.18|9190.53|9154.53|9190.53|9154.53|9188.81|9152.81|23
1595302200000|2020-07-21 03:30:00|9190.17|9154.17|9189.05|9153.05|9190.87|9154.87|9188.42|9152.42|56
1595302500000|2020-07-21 03:35:00|9190.36|9154.36|9190.36|9154.36|9190.36|9154.36|9190.36|9154.36|1
1595302800000|2020-07-21 03:40:00|9190.35|9154.35|9192.78|9156.78|9192.8|9156.8|9190.09|9154.09|32
1595303100000|2020-07-21 03:45:00|9193.12|9157.12|9191.75|9155.75|9193.12|9157.12|9190.35|9154.35|31
1595303400000|2020-07-21 03:50:00|9192.29|9156.29|9194.39|9158.39|9195|9159|9190.38|9154.38|74
1595303700000|2020-07-21 03:55:00|9194.44|9158.44|9195.12|9159.12|9196.61|9160.61|9194.37|9158.37|23
1595304000000|2020-07-21 04:00:00|9195.13|9159.13|9198.33|9162.33|9198.82|9162.82|9195.13|9159.13|94
1595304300000|2020-07-21 04:05:00|9198.32|9162.32|9195.64|9159.64|9198.72|9162.72|9194.78|9158.78|65
1595304600000|2020-07-21 04:10:00|9195.62|9159.62|9196.27|9160.27|9196.86|9160.86|9194.66|9158.66|54
1595304900000|2020-07-21 04:15:00|9196.26|9160.26|9196.85|9160.85|9196.9|9160.9|9195.9|9159.9|30
1595305200000|2020-07-21 04:20:00|9196.9|9160.9|9197.42|9161.42|9197.6|9161.6|9196.55|9160.55|29
1595305500000|2020-07-21 04:25:00|9197.44|9161.44|9199.45|9163.45|9199.68|9163.68|9197.44|9161.44|40
1595305800000|2020-07-21 04:30:00|9199.52|9163.52|9200.43|9164.43|9201.1|9165.1|9199.43|9163.43|57
1595306100000|2020-07-21 04:35:00|9200.44|9164.44|9200.52|9164.52|9200.87|9164.87|9199.3|9163.3|61
1595306400000|2020-07-21 04:40:00|9200.61|9164.61|9198.37|9162.37|9201.27|9165.27|9197.48|9161.48|60
1595306700000|2020-07-21 04:45:00|9198.42|9162.42|9199.97|9163.97|9200.48|9164.48|9198.42|9162.42|64
1595307000000|2020-07-21 04:50:00|9197.46|9161.46|9199.82|9163.82|9200.28|9164.28|9197.46|9161.46|22
1595307300000|2020-07-21 04:55:00|9199.81|9163.81|9197.02|9161.02|9199.82|9163.82|9196.92|9160.92|59
1595307600000|2020-07-21 05:00:00|9197.14|9161.14|9200.11|9164.11|9200.59|9164.59|9197.14|9161.14|25
1595307900000|2020-07-21 05:05:00|9200.05|9164.05|9201.72|9165.72|9202.06|9166.06|9200.05|9164.05|67
1595308200000|2020-07-21 05:10:00|9201.73|9165.73|9203.09|9167.09|9203.15|9167.15|9200.84|9164.84|49
1595308500000|2020-07-21 05:15:00|9203.44|9167.44|9202.48|9166.48|9203.44|9167.44|9202.01|9166.01|38
1595308800000|2020-07-21 05:20:00|9202.6|9166.6|9202.66|9166.66|9202.82|9166.82|9201.06|9165.06|52
1595309100000|2020-07-21 05:25:00|9202.59|9166.59|9202.45|9166.45|9202.66|9166.66|9200.65|9164.65|33
1595309400000|2020-07-21 05:30:00|9202.69|9166.69|9202.53|9166.53|9202.69|9166.69|9202.53|9166.53|3
1595309700000|2020-07-21 05:35:00|9202.6|9166.6|9202.8|9166.8|9202.8|9166.8|9201.6|9165.6|6
1595310000000|2020-07-21 05:40:00|9202.87|9166.87|9203.24|9167.24|9203.4|9167.4|9201.88|9165.88|30
1595310300000|2020-07-21 05:45:00|9203.2|9167.2|9223.64|9187.64|9227.02|9191.02|9203.2|9167.2|160
1595310600000|2020-07-21 05:50:00|9223.6|9187.6|9215.76|9179.76|9223.6|9187.6|9215.76|9179.76|119
1595310900000|2020-07-21 05:55:00|9215.4|9179.4|9209.68|9173.68|9215.93|9179.93|9207.35|9171.35|66
1595311200000|2020-07-21 06:00:00|9209.87|9173.87|9215.9|9179.9|9216.53|9180.53|9209.3|9173.3|56
1595311500000|2020-07-21 06:05:00|9215.94|9179.94|9217.05|9181.05|9218.45|9182.45|9215.21|9179.21|131
1595311800000|2020-07-21 06:10:00|9217.04|9181.04|9213.64|9177.64|9217.04|9181.04|9210.38|9174.38|62
1595312100000|2020-07-21 06:15:00|9213.25|9177.25|9208.6|9172.6|9213.25|9177.25|9208.15|9172.15|13
1595312400000|2020-07-21 06:20:00|9208.57|9172.57|9207.93|9171.93|9209.16|9173.16|9207.63|9171.63|25
1595312700000|2020-07-21 06:25:00|9207.99|9171.99|9208.05|9172.05|9209.32|9173.32|9207.8|9171.8|33
1595313000000|2020-07-21 06:30:00|9207.99|9171.99|9205.9|9169.9|9208.12|9172.12|9205.78|9169.78|40
1595313300000|2020-07-21 06:35:00|9206.28|9170.28|9206.94|9170.94|9207.53|9171.53|9202.13|9166.13|69
1595313600000|2020-07-21 06:40:00|9206.95|9170.95|9206.65|9170.65|9206.95|9170.95|9205.13|9169.13|26
1595313900000|2020-07-21 06:45:00|9206.85|9170.85|9206.12|9170.12|9206.95|9170.95|9203.82|9167.82|28
1595314200000|2020-07-21 06:50:00|9206.2|9170.2|9207.3|9171.3|9207.35|9171.35|9205.36|9169.36|31
1595314500000|2020-07-21 06:55:00|9207.83|9171.83|9211.61|9175.61|9211.61|9175.61|9206.88|9170.88|44
1595314800000|2020-07-21 07:00:00|9211.62|9175.62|9215.35|9179.35|9216.31|9180.31|9211.62|9175.62|59
1595315100000|2020-07-21 07:05:00|9214.18|9178.18|9217.6|9181.6|9218.2|9182.2|9214.18|9178.18|53
1595315400000|2020-07-21 07:10:00|9217.59|9181.59|9217.73|9181.73|9219.97|9183.97|9217.44|9181.44|54
1595315700000|2020-07-21 07:15:00|9217.69|9181.69|9217.67|9181.67|9218.24|9182.24|9217.45|9181.45|27
1595316000000|2020-07-21 07:20:00|9217.68|9181.68|9220.41|9184.41|9222.12|9186.12|9217.05|9181.05|60
1595316300000|2020-07-21 07:25:00|9220.42|9184.42|9238.22|9202.22|9253.26|9217.26|9220.42|9184.42|239
1595316600000|2020-07-21 07:30:00|9238.07|9202.07|9249.63|9213.63|9249.63|9213.63|9238.07|9202.07|267
1595316900000|2020-07-21 07:35:00|9249.64|9213.64|9300.76|9264.76|9313.39|9277.39|9249.64|9213.64|656
1595317200000|2020-07-21 07:40:00|9301.76|9265.76|9359.99|9323.99|9379.36|9343.36|9301.76|9265.76|486
1595317500000|2020-07-21 07:45:00|9359.97|9323.97|9349.17|9313.17|9370.43|9334.43|9342.66|9306.66|586
1595317800000|2020-07-21 07:50:00|9349.52|9313.52|9332.42|9296.42|9358.85|9322.85|9330.79|9294.79|442
1595318100000|2020-07-21 07:55:00|9334.15|9298.15|9343.02|9307.02|9348.25|9312.25|9328.09|9292.09|208
1595318400000|2020-07-21 08:00:00|9342.69|9306.69|9348.51|9312.51|9358.85|9322.85|9342.69|9306.69|279
1595318700000|2020-07-21 08:05:00|9344.2|9308.2|9346.57|9310.57|9346.98|9310.98|9340.96|9304.96|123
1595319000000|2020-07-21 08:10:00|9346.27|9310.27|9334.5|9298.5|9346.57|9310.57|9334.5|9298.5|165
1595319300000|2020-07-21 08:15:00|9333.05|9297.05|9342.68|9306.68|9342.84|9306.84|9333.05|9297.05|238
1595319600000|2020-07-21 08:20:00|9342.64|9306.64|9342.89|9306.89|9345.35|9309.35|9340.55|9304.55|123
1595319900000|2020-07-21 08:25:00|9342.9|9306.9|9332.99|9296.99|9343.06|9307.06|9332.99|9296.99|82
1595320200000|2020-07-21 08:30:00|9332.89|9296.89|9343.28|9307.28|9343.53|9307.53|9332.84|9296.84|54
1595320500000|2020-07-21 08:35:00|9343.26|9307.26|9348.05|9312.05|9348.05|9312.05|9342.7|9306.7|51
1595320800000|2020-07-21 08:40:00|9346.43|9310.43|9343.91|9307.91|9346.47|9310.47|9338.25|9302.25|68
1595321100000|2020-07-21 08:45:00|9343.86|9307.86|9341.79|9305.79|9345.05|9309.05|9336.08|9300.08|71
1595321400000|2020-07-21 08:50:00|9341.8|9305.8|9336.95|9300.95|9342.53|9306.53|9335.13|9299.13|47
1595321700000|2020-07-21 08:55:00|9335.25|9299.25|9332.72|9296.72|9335.25|9299.25|9328|9292|59
1595322000000|2020-07-21 09:00:00|9332.75|9296.75|9343.39|9307.39|9347.65|9311.65|9332.75|9296.75|185
1595322300000|2020-07-21 09:05:00|9343.19|9307.19|9342.9|9306.9|9344.13|9308.13|9342.35|9306.35|68
1595322600000|2020-07-21 09:10:00|9342.75|9306.75|9343.75|9307.75|9343.95|9307.95|9342.75|9306.75|6
1595322900000|2020-07-21 09:15:00|9343.35|9307.35|9346.18|9310.18|9347.04|9311.04|9343.35|9307.35|27
1595323200000|2020-07-21 09:20:00|9346.2|9310.2|9346.74|9310.74|9349.49|9313.49|9345.31|9309.31|181
1595323500000|2020-07-21 09:25:00|9346.15|9310.15|9343.27|9307.27|9347.05|9311.05|9342.67|9306.67|26
1595323800000|2020-07-21 09:30:00|9344.93|9308.93|9348.04|9312.04|9348.55|9312.55|9344.93|9308.93|47
1595324100000|2020-07-21 09:35:00|9348.46|9312.46|9357.63|9321.63|9357.63|9321.63|9344.35|9308.35|125
1595324400000|2020-07-21 09:40:00|9358.51|9322.51|9353.7|9317.7|9359.85|9323.85|9353.7|9317.7|91
1595324700000|2020-07-21 09:45:00|9353.33|9317.33|9344.35|9308.35|9353.61|9317.61|9343.56|9307.56|61
1595325000000|2020-07-21 09:50:00|9343.97|9307.97|9339.99|9303.99|9344.35|9308.35|9339.99|9303.99|44
1595325300000|2020-07-21 09:55:00|9340.24|9304.24|9335.15|9299.15|9340.24|9304.24|9334.65|9298.65|32
1595325600000|2020-07-21 10:00:00|9335.35|9299.35|9339.57|9303.57|9340.46|9304.46|9334.39|9298.39|91
1595325900000|2020-07-21 10:05:00|9339.4|9303.4|9342.2|9306.2|9342.34|9306.34|9339.4|9303.4|88
1595326200000|2020-07-21 10:10:00|9341.25|9305.25|9349.04|9313.04|9351.1|9315.1|9341.25|9305.25|68
1595326500000|2020-07-21 10:15:00|9348.96|9312.96|9353.03|9317.03|9353.73|9317.73|9347.7|9311.7|134
1595326800000|2020-07-21 10:20:00|9353.04|9317.04|9356.78|9320.78|9357.67|9321.67|9351.93|9315.93|51
1595327100000|2020-07-21 10:25:00|9356.4|9320.4|9359.39|9323.39|9359.57|9323.57|9356.4|9320.4|14
1595327400000|2020-07-21 10:30:00|9359.15|9323.15|9357.75|9321.75|9362.2|9326.2|9357.75|9321.75|98
1595327700000|2020-07-21 10:35:00|9358.1|9322.1|9355.12|9319.12|9358.1|9322.1|9354.03|9318.03|96
1595328000000|2020-07-21 10:40:00|9355.07|9319.07|9360.46|9324.46|9362.11|9326.11|9355.07|9319.07|99
1595328300000|2020-07-21 10:45:00|9360.4|9324.4|9367.92|9331.92|9371.97|9335.97|9357.95|9321.95|278
1595328600000|2020-07-21 10:50:00|9367.86|9331.86|9362.02|9326.02|9368.43|9332.43|9362.02|9326.02|130
1595328900000|2020-07-21 10:55:00|9362.01|9326.01|9375.19|9339.19|9375.19|9339.19|9361.3|9325.3|235
1595329200000|2020-07-21 11:00:00|9374.79|9338.79|9365.36|9329.36|9376.33|9340.33|9361.75|9325.75|209
1595329500000|2020-07-21 11:05:00|9365.39|9329.39|9370.28|9334.28|9375.8|9339.8|9365.39|9329.39|181
1595329800000|2020-07-21 11:10:00|9370.27|9334.27|9370.55|9334.55|9371.53|9335.53|9363.88|9327.88|168
1595330100000|2020-07-21 11:15:00|9370.63|9334.63|9370.82|9334.82|9373.72|9337.72|9368.7|9332.7|176
1595330400000|2020-07-21 11:20:00|9370.8|9334.8|9360.66|9324.66|9370.8|9334.8|9360.12|9324.12|107
1595330700000|2020-07-21 11:25:00|9360.61|9324.61|9365.13|9329.13|9367.15|9331.15|9357.83|9321.83|149
1595331000000|2020-07-21 11:30:00|9365.06|9329.06|9363.32|9327.32|9365.52|9329.52|9363.03|9327.03|152
1595331300000|2020-07-21 11:35:00|9363.31|9327.31|9362.32|9326.32|9363.31|9327.31|9361.45|9325.45|51
1595331600000|2020-07-21 11:40:00|9362.37|9326.37|9360.85|9324.85|9362.55|9326.55|9360.02|9324.02|37
1595331900000|2020-07-21 11:45:00|9361.61|9325.61|9366.68|9330.68|9368.02|9332.02|9361.28|9325.28|71
1595332200000|2020-07-21 11:50:00|9366.69|9330.69|9364.2|9328.2|9367.46|9331.46|9362.5|9326.5|28
1595332500000|2020-07-21 11:55:00|9364.15|9328.15|9369.55|9333.55|9371.33|9335.33|9363.23|9327.23|123
1595332800000|2020-07-21 12:00:00|9369.56|9333.56|9377.59|9341.59|9378.68|9342.68|9369.46|9333.46|143
1595333100000|2020-07-21 12:05:00|9377.11|9341.11|9377.25|9341.25|9378.29|9342.29|9375.61|9339.61|85
1595333400000|2020-07-21 12:10:00|9377.24|9341.24|9373.92|9337.92|9377.24|9341.24|9372.65|9336.65|144
1595333700000|2020-07-21 12:15:00|9373.64|9337.64|9401.39|9365.39|9421.09|9385.09|9373.64|9337.64|385
1595334000000|2020-07-21 12:20:00|9401.65|9365.65|9408.69|9372.69|9412.57|9376.57|9398.13|9362.13|253
1595334300000|2020-07-21 12:25:00|9408.68|9372.68|9413.4|9377.4|9414.24|9378.24|9405.78|9369.78|202
1595334600000|2020-07-21 12:30:00|9413.41|9377.41|9417.83|9381.83|9418.84|9382.84|9410.46|9374.46|291
1595334900000|2020-07-21 12:35:00|9417.89|9381.89|9404.02|9368.02|9419.33|9383.33|9403.83|9367.83|180
1595335200000|2020-07-21 12:40:00|9404.35|9368.35|9404.88|9368.88|9416.38|9380.38|9404.14|9368.14|174
1595335500000|2020-07-21 12:45:00|9404.56|9368.56|9389.57|9353.57|9405.06|9369.06|9380.98|9344.98|166
1595335800000|2020-07-21 12:50:00|9389.73|9353.73|9391.47|9355.47|9392.75|9356.75|9386.04|9350.04|174
1595336100000|2020-07-21 12:55:00|9391.7|9355.7|9396.8|9360.8|9406.94|9370.94|9391.7|9355.7|130
1595336400000|2020-07-21 13:00:00|9397.02|9361.02|9425.19|9389.19|9437.02|9401.02|9396.64|9360.64|308
1595336700000|2020-07-21 13:05:00|9425.2|9389.2|9419.05|9383.05|9425.2|9389.2|9415.26|9379.26|200
1595337000000|2020-07-21 13:10:00|9418.95|9382.95|9424.75|9388.75|9426.18|9390.18|9418.95|9382.95|245
1595337300000|2020-07-21 13:15:00|9424.76|9388.76|9423.3|9387.3|9429.95|9393.95|9421.65|9385.65|150
1595337600000|2020-07-21 13:20:00|9424.85|9388.85|9436.96|9400.96|9438.97|9402.97|9424.85|9388.85|300
1595337900000|2020-07-21 13:25:00|9436.93|9400.93|9450.29|9414.29|9456.89|9420.89|9436.35|9400.35|327
1595338200000|2020-07-21 13:30:00|9450.3|9414.3|9421.09|9385.09|9452.98|9416.98|9420.85|9384.85|416
1595338500000|2020-07-21 13:35:00|9421.91|9385.91|9434.24|9398.24|9435.42|9399.42|9421.91|9385.91|329
1595338800000|2020-07-21 13:40:00|9434.19|9398.19|9432.32|9396.32|9436.24|9400.24|9431.95|9395.95|233
1595339100000|2020-07-21 13:45:00|9431.95|9395.95|9431.26|9395.26|9431.95|9395.95|9420.04|9384.04|194
1595339400000|2020-07-21 13:50:00|9431.01|9395.01|9424.86|9388.86|9432.93|9396.93|9414.87|9378.87|292
1595339700000|2020-07-21 13:55:00|9426.48|9390.48|9434.03|9398.03|9434.81|9398.81|9425.15|9389.15|240
1595340000000|2020-07-21 14:00:00|9434.02|9398.02|9431.75|9395.75|9444.23|9408.23|9431.2|9395.2|303
1595340300000|2020-07-21 14:05:00|9431.7|9395.7|9429.57|9393.57|9431.75|9395.75|9428.15|9392.15|98
1595340600000|2020-07-21 14:10:00|9427.15|9391.15|9437.19|9401.19|9437.52|9401.52|9427.15|9391.15|165
1595340900000|2020-07-21 14:15:00|9437.13|9401.13|9421.21|9385.21|9437.55|9401.55|9421.15|9385.15|110
1595341200000|2020-07-21 14:20:00|9421.32|9385.32|9417.3|9381.3|9421.32|9385.32|9414.72|9378.72|117
1595341500000|2020-07-21 14:25:00|9417.65|9381.65|9407.29|9371.29|9417.65|9381.65|9406.76|9370.76|120
1595341800000|2020-07-21 14:30:00|9407.32|9371.32|9404.53|9368.53|9411.67|9375.67|9402.8|9366.8|176
1595342100000|2020-07-21 14:35:00|9405.07|9369.07|9411.39|9375.39|9412.44|9376.44|9405.07|9369.07|161
1595342400000|2020-07-21 14:40:00|9411.4|9375.4|9404.86|9368.86|9414.07|9378.07|9404.86|9368.86|131
1595342700000|2020-07-21 14:45:00|9404.05|9368.05|9392.05|9356.05|9404.57|9368.57|9391.6|9355.6|202
1595343000000|2020-07-21 14:50:00|9392.44|9356.44|9395.6|9359.6|9397.73|9361.73|9391.61|9355.61|181
1595343300000|2020-07-21 14:55:00|9395.59|9359.59|9398.49|9362.49|9400.3|9364.3|9395.38|9359.38|79
1595343600000|2020-07-21 15:00:00|9400.58|9364.58|9407.11|9371.11|9408.05|9372.05|9400.22|9364.22|116
1595343900000|2020-07-21 15:05:00|9404.06|9368.06|9391.48|9355.48|9404.06|9368.06|9391.33|9355.33|63
1595344200000|2020-07-21 15:10:00|9391.25|9355.25|9375.31|9339.31|9391.25|9355.25|9370.87|9334.87|84
1595344500000|2020-07-21 15:15:00|9375.26|9339.26|9377.75|9341.75|9384.34|9348.34|9374.92|9338.92|233
1595344800000|2020-07-21 15:20:00|9377.54|9341.54|9385.23|9349.23|9385.68|9349.68|9375.45|9339.45|181
1595345100000|2020-07-21 15:25:00|9385.22|9349.22|9382.59|9346.59|9385.22|9349.22|9379.45|9343.45|184
1595345400000|2020-07-21 15:30:00|9385|9349|9379.67|9343.67|9385|9349|9378.54|9342.54|152
1595345700000|2020-07-21 15:35:00|9379.66|9343.66|9380.3|9344.3|9380.63|9344.63|9378.55|9342.55|109
1595346000000|2020-07-21 15:40:00|9380.17|9344.17|9376.8|9340.8|9382.08|9346.08|9376.72|9340.72|143
1595346300000|2020-07-21 15:45:00|9377.29|9341.29|9379.55|9343.55|9380.28|9344.28|9374.38|9338.38|209
1595346600000|2020-07-21 15:50:00|9381.36|9345.36|9378.17|9342.17|9381.36|9345.36|9377.95|9341.95|66
1595346900000|2020-07-21 15:55:00|9377.95|9341.95|9358.47|9322.47|9377.95|9341.95|9351.87|9315.87|158
1595347200000|2020-07-21 16:00:00|9359.4|9323.4|9354.53|9318.53|9364.05|9328.05|9354.53|9318.53|139
1595347500000|2020-07-21 16:05:00|9354.55|9318.55|9347.69|9311.69|9355.39|9319.39|9345.99|9309.99|254
1595347800000|2020-07-21 16:10:00|9347.78|9311.78|9353.12|9317.12|9355.87|9319.87|9347.01|9311.01|173
1595348100000|2020-07-21 16:15:00|9353.37|9317.37|9364.77|9328.77|9368.21|9332.21|9352.91|9316.91|161
1595348400000|2020-07-21 16:20:00|9364.42|9328.42|9372.51|9336.51|9372.51|9336.51|9359.83|9323.83|142
1595348700000|2020-07-21 16:25:00|9372.5|9336.5|9372.92|9336.92|9376.23|9340.23|9370.79|9334.79|180
1595349000000|2020-07-21 16:30:00|9372.69|9336.69|9372.67|9336.67|9373.7|9337.7|9372.22|9336.22|265
1595349300000|2020-07-21 16:35:00|9372.61|9336.61|9373.31|9337.31|9373.53|9337.53|9371.75|9335.75|15
1595349600000|2020-07-21 16:40:00|9373.55|9337.55|9372.75|9336.75|9374.61|9338.61|9372.75|9336.75|53
1595349900000|2020-07-21 16:45:00|9375.1|9339.1|9377.4|9341.4|9378.24|9342.24|9374.95|9338.95|80
1595350200000|2020-07-21 16:50:00|9377.45|9341.45|9379.11|9343.11|9379.46|9343.46|9377.45|9341.45|20
1595350500000|2020-07-21 16:55:00|9379.17|9343.17|9382.16|9346.16|9382.16|9346.16|9378.13|9342.13|47
1595350800000|2020-07-21 17:00:00|9380.76|9344.76|9380.88|9344.88|9382.05|9346.05|9378.79|9342.79|147
1595351100000|2020-07-21 17:05:00|9381.03|9345.03|9378.93|9342.93|9381.61|9345.61|9378.93|9342.93|65
1595351400000|2020-07-21 17:10:00|9379.32|9343.32|9374.04|9338.04|9379.61|9343.61|9373.48|9337.48|100
1595351700000|2020-07-21 17:15:00|9374.36|9338.36|9372.48|9336.48|9375.61|9339.61|9372.15|9336.15|159
1595352000000|2020-07-21 17:20:00|9373.35|9337.35|9387.45|9351.45|9390.55|9354.55|9372.84|9336.84|96
1595352300000|2020-07-21 17:25:00|9387.49|9351.49|9391.63|9355.63|9393.37|9357.37|9387.41|9351.41|70
1595352600000|2020-07-21 17:30:00|9391.33|9355.33|9388.2|9352.2|9391.33|9355.33|9385.42|9349.42|53
1595352900000|2020-07-21 17:35:00|9388.28|9352.28|9384.45|9348.45|9388.8|9352.8|9384.35|9348.35|54
1595353200000|2020-07-21 17:40:00|9384.46|9348.46|9389.43|9353.43|9389.43|9353.43|9384.46|9348.46|11
1595353500000|2020-07-21 17:45:00|9389.05|9353.05|9385.76|9349.76|9389.05|9353.05|9382.92|9346.92|70
1595353800000|2020-07-21 17:50:00|9385.88|9349.88|9385.4|9349.4|9387.37|9351.37|9385.2|9349.2|65
1595354100000|2020-07-21 17:55:00|9384.5|9348.5|9389.04|9353.04|9389.2|9353.2|9383.45|9347.45|40
1595354400000|2020-07-21 18:00:00|9388.95|9352.95|9389.35|9353.35|9390.1|9354.1|9388.95|9352.95|12
1595354700000|2020-07-21 18:05:00|9389.39|9353.39|9391.21|9355.21|9392.51|9356.51|9388.72|9352.72|109
1595355000000|2020-07-21 18:10:00|9391.11|9355.11|9393.31|9357.31|9393.31|9357.31|9391.11|9355.11|15
1595355300000|2020-07-21 18:15:00|9393.42|9357.42|9395.08|9359.08|9395.08|9359.08|9391.09|9355.09|55
1595355600000|2020-07-21 18:20:00|9395.31|9359.31|9400.34|9364.34|9400.82|9364.82|9395.28|9359.28|50
1595355900000|2020-07-21 18:25:00|9399.92|9363.92|9404.23|9368.23|9404.23|9368.23|9397.59|9361.59|69
1595356200000|2020-07-21 18:30:00|9404.16|9368.16|9402.6|9366.6|9404.74|9368.74|9397.66|9361.66|101
1595356500000|2020-07-21 18:35:00|9402.97|9366.97|9403.34|9367.34|9405|9369|9402.65|9366.65|45
1595356800000|2020-07-21 18:40:00|9403.94|9367.94|9403.75|9367.75|9406.23|9370.23|9402.87|9366.87|63
1595357100000|2020-07-21 18:45:00|9405.05|9369.05|9409.49|9373.49|9409.49|9373.49|9405.05|9369.05|47
1595357400000|2020-07-21 18:50:00|9409.81|9373.81|9414.05|9378.05|9414.05|9378.05|9406.5|9370.5|101
1595357700000|2020-07-21 18:55:00|9412.96|9376.96|9415.84|9379.84|9417.07|9381.07|9409.07|9373.07|177
1595358000000|2020-07-21 19:00:00|9415.98|9379.98|9419.44|9383.44|9419.47|9383.47|9414.52|9378.52|139
1595358300000|2020-07-21 19:05:00|9419.31|9383.31|9412.76|9376.76|9419.38|9383.38|9412.25|9376.25|65
1595358600000|2020-07-21 19:10:00|9412.74|9376.74|9414.27|9378.27|9414.33|9378.33|9411.23|9375.23|82
1595358900000|2020-07-21 19:15:00|9413.19|9377.19|9401.97|9365.97|9413.19|9377.19|9400.84|9364.84|181
1595359200000|2020-07-21 19:20:00|9401.69|9365.69|9401.04|9365.04|9403.4|9367.4|9399.3|9363.3|147
1595359500000|2020-07-21 19:25:00|9400.89|9364.89|9400.48|9364.48|9402.95|9366.95|9400.32|9364.32|158
1595359800000|2020-07-21 19:30:00|9401.04|9365.04|9395.65|9359.65|9401.04|9365.04|9395.65|9359.65|107
1595360100000|2020-07-21 19:35:00|9395.9|9359.9|9389.34|9353.34|9395.9|9359.9|9388.35|9352.35|48
1595360400000|2020-07-21 19:40:00|9389.68|9353.68|9387.58|9351.58|9389.68|9353.68|9387.58|9351.58|34
1595360700000|2020-07-21 19:45:00|9387.57|9351.57|9384.02|9348.02|9387.57|9351.57|9381.23|9345.23|98
1595361000000|2020-07-21 19:50:00|9383.95|9347.95|9374.66|9338.66|9383.95|9347.95|9374.39|9338.39|90
1595361300000|2020-07-21 19:55:00|9374.75|9338.75|9378.74|9342.74|9378.74|9342.74|9373.9|9337.9|162
1595361600000|2020-07-21 20:00:00|9378.75|9342.75|9392.83|9356.83|9393.86|9357.86|9378.75|9342.75|232
1595361900000|2020-07-21 20:05:00|9392.37|9356.37|9387.71|9351.71|9393.05|9357.05|9386.55|9350.55|333
1595362200000|2020-07-21 20:10:00|9387.7|9351.7|9390.26|9354.26|9391.73|9355.73|9386.88|9350.88|150
1595362500000|2020-07-21 20:15:00|9390.27|9354.27|9390.93|9354.93|9391.59|9355.59|9389.08|9353.08|152
1595362800000|2020-07-21 20:20:00|9390.94|9354.94|9388.13|9352.13|9390.95|9354.95|9386.97|9350.97|137
1595363100000|2020-07-21 20:25:00|9390.48|9354.48|9389.28|9353.28|9391.33|9355.33|9387.83|9351.83|30
1595363400000|2020-07-21 20:30:00|9389.23|9353.23|9387.07|9351.07|9389.24|9353.24|9386.65|9350.65|111
1595363700000|2020-07-21 20:35:00|9387.08|9351.08|9390.4|9354.4|9390.4|9354.4|9387|9351|66
1595364000000|2020-07-21 20:40:00|9390.41|9354.41|9390.74|9354.74|9390.79|9354.79|9387.21|9351.21|72
1595364300000|2020-07-21 20:45:00|9390.85|9354.85|9393.38|9357.38|9393.38|9357.38|9390.61|9354.61|47
1595364600000|2020-07-21 20:50:00|9393.37|9357.37|9392.89|9356.89|9393.91|9357.91|9392.7|9356.7|83
1595364900000|2020-07-21 20:55:00|9393.65|9357.65|9398.77|9362.77|9398.8|9362.8|9393.06|9357.06|89
1595365200000|2020-07-21 21:00:00|9398.82|9362.82|9398.94|9362.94|9398.94|9362.94|9396.23|9360.23|157
1595365500000|2020-07-21 21:05:00|9397.85|9361.85|9400.72|9364.72|9401.5|9365.5|9396.35|9360.35|144
1595365800000|2020-07-21 21:10:00|9401.13|9365.13|9405.58|9369.58|9406.66|9370.66|9400.38|9364.38|97
1595366100000|2020-07-21 21:15:00|9406.13|9370.13|9404.28|9368.28|9407.37|9371.37|9403.68|9367.68|238
1595366400000|2020-07-21 21:20:00|9404.45|9368.45|9397.52|9361.52|9405.25|9369.25|9397.01|9361.01|158
1595366700000|2020-07-21 21:25:00|9397.57|9361.57|9396.27|9360.27|9397.8|9361.8|9395.75|9359.75|178
1595367000000|2020-07-21 21:30:00|9395.38|9359.38|9387.62|9351.62|9395.66|9359.66|9387.09|9351.09|97
1595367300000|2020-07-21 21:35:00|9388.05|9352.05|9387.61|9351.61|9388.91|9352.91|9384.8|9348.8|170
1595367600000|2020-07-21 21:40:00|9389.23|9353.23|9389|9353|9389.23|9353.23|9385.53|9349.53|209
1595367900000|2020-07-21 21:45:00|9388.75|9352.75|9395.2|9359.2|9395.2|9359.2|9388.04|9352.04|157
1595368200000|2020-07-21 21:50:00|9395.21|9359.21|9401.53|9365.53|9401.71|9365.71|9395.19|9359.19|146
1595368500000|2020-07-21 21:55:00|9401.57|9365.57|9404.44|9368.44|9404.44|9368.44|9401.46|9365.46|96
1595368800000|2020-07-21 22:00:00|9404.32|9368.32|9406.18|9370.18|9407.8|9371.8|9402.83|9366.83|107
1595369100000|2020-07-21 22:05:00|9406.43|9370.43|9403.95|9367.95|9409.47|9373.47|9403.95|9367.95|143
1595369400000|2020-07-21 22:10:00|9402.38|9366.38|9400.96|9364.96|9404.7|9368.7|9400.23|9364.23|110
1595369700000|2020-07-21 22:15:00|9400.95|9364.95|9398.24|9362.24|9401.68|9365.68|9398.24|9362.24|82
1595370000000|2020-07-21 22:20:00|9398.23|9362.23|9393.23|9357.23|9398.23|9362.23|9391.4|9355.4|143
1595370300000|2020-07-21 22:25:00|9393.24|9357.24|9404.55|9368.55|9404.55|9368.55|9393.24|9357.24|80
1595370600000|2020-07-21 22:30:00|9404.3|9368.3|9404.45|9368.45|9404.55|9368.55|9401.07|9365.07|59
1595370900000|2020-07-21 22:35:00|9404.01|9368.01|9406.54|9370.54|9406.54|9370.54|9401.7|9365.7|63
1595371200000|2020-07-21 22:40:00|9407.82|9371.82|9412.25|9376.25|9412.91|9376.91|9406.51|9370.51|131
1595371500000|2020-07-21 22:45:00|9412.57|9376.57|9410.69|9374.69|9416.7|9380.7|9410.52|9374.52|95
1595371800000|2020-07-21 22:50:00|9410.43|9374.43|9405.1|9369.1|9410.43|9374.43|9403.8|9367.8|64
1595372100000|2020-07-21 22:55:00|9405.11|9369.11|9405.31|9369.31|9405.75|9369.75|9404.6|9368.6|35
1595372400000|2020-07-21 23:00:00|9406.63|9370.63|9402.85|9366.85|9407.64|9371.64|9402.6|9366.6|60
1595372700000|2020-07-21 23:05:00|9402.86|9366.86|9403.22|9367.22|9404.3|9368.3|9400.74|9364.74|77
1595373000000|2020-07-21 23:10:00|9403.1|9367.1|9403.22|9367.22|9404|9368|9401.79|9365.79|87
1595373300000|2020-07-21 23:15:00|9403.21|9367.21|9400.77|9364.77|9403.21|9367.21|9400.76|9364.76|40
1595373600000|2020-07-21 23:20:00|9400.94|9364.94|9402.16|9366.16|9402.28|9366.28|9400.87|9364.87|90
1595373900000|2020-07-21 23:25:00|9402.29|9366.29|9403.7|9367.7|9404.35|9368.35|9399.93|9363.93|132
1595374200000|2020-07-21 23:30:00|9403.68|9367.68|9409.41|9373.41|9409.42|9373.42|9400.88|9364.88|124
1595374500000|2020-07-21 23:35:00|9408.88|9372.88|9405.26|9369.26|9408.88|9372.88|9404.75|9368.75|95
1595374800000|2020-07-21 23:40:00|9405.1|9369.1|9406.12|9370.12|9406.85|9370.85|9403.74|9367.74|47
1595375100000|2020-07-21 23:45:00|9406.3|9370.3|9407.02|9371.02|9407.02|9371.02|9404.83|9368.83|16
1595375400000|2020-07-21 23:50:00|9407.04|9371.04|9410.6|9374.6|9411.79|9375.79|9407.04|9371.04|71
1595375700000|2020-07-21 23:55:00|9410.92|9374.92|9412.89|9376.89|9412.89|9376.89|9409.23|9373.23|39
1595376000000|2020-07-22 00:00:00|9412.82|9376.82|9414.3|9378.3|9415.52|9379.52|9411.75|9375.75|161
1595376300000|2020-07-22 00:05:00|9414.32|9378.32|9405.98|9369.98|9414.42|9378.42|9404.53|9368.53|162
1595376600000|2020-07-22 00:10:00|9406.14|9370.14|9403.08|9367.08|9407.49|9371.49|9402.99|9366.99|101
1595376900000|2020-07-22 00:15:00|9403.06|9367.06|9402.87|9366.87|9403.15|9367.15|9402|9366|82
1595377200000|2020-07-22 00:20:00|9402.82|9366.82|9397.2|9361.2|9403.76|9367.76|9396.87|9360.87|107
1595377500000|2020-07-22 00:25:00|9396.9|9360.9|9396.62|9360.62|9398.56|9362.56|9396.09|9360.09|97
1595377800000|2020-07-22 00:30:00|9396.63|9360.63|9387.89|9351.89|9396.64|9360.64|9385.35|9349.35|86
1595378100000|2020-07-22 00:35:00|9387.9|9351.9|9393.09|9357.09|9393.73|9357.73|9387.13|9351.13|90
1595378400000|2020-07-22 00:40:00|9393.08|9357.08|9397.88|9361.88|9397.88|9361.88|9392.63|9356.63|81
1595378700000|2020-07-22 00:45:00|9398.03|9362.03|9398.14|9362.14|9398.5|9362.5|9395.6|9359.6|63
1595379000000|2020-07-22 00:50:00|9398.13|9362.13|9388.82|9352.82|9398.13|9362.13|9386.93|9350.93|123
1595379300000|2020-07-22 00:55:00|9388.81|9352.81|9385.17|9349.17|9389.54|9353.54|9383.8|9347.8|79
1595379600000|2020-07-22 01:00:00|9385.15|9349.15|9382.75|9346.75|9385.15|9349.15|9381.03|9345.03|100
1595379900000|2020-07-22 01:05:00|9381.9|9345.9|9382.75|9346.75|9382.75|9346.75|9381.9|9345.9|40
1595380200000|2020-07-22 01:10:00|9382.76|9346.76|9384.17|9348.17|9385.35|9349.35|9381.95|9345.95|59
1595380500000|2020-07-22 01:15:00|9384.18|9348.18|9386.28|9350.28|9386.44|9350.44|9384.17|9348.17|39
1595380800000|2020-07-22 01:20:00|9386.52|9350.52|9400.44|9364.44|9400.44|9364.44|9386.25|9350.25|62
1595381100000|2020-07-22 01:25:00|9400.45|9364.45|9399.93|9363.93|9402.34|9366.34|9398.52|9362.52|65
1595381400000|2020-07-22 01:30:00|9399.8|9363.8|9396.41|9360.41|9401.53|9365.53|9396.19|9360.19|80
1595381700000|2020-07-22 01:35:00|9396.21|9360.21|9395.95|9359.95|9396.78|9360.78|9393.2|9357.2|123
1595382000000|2020-07-22 01:40:00|9395.96|9359.96|9406.27|9370.27|9412.83|9376.83|9395.92|9359.92|115
1595382300000|2020-07-22 01:45:00|9406.9|9370.9|9400.99|9364.99|9407.01|9371.01|9400.87|9364.87|59
1595382600000|2020-07-22 01:50:00|9400.87|9364.87|9400.13|9364.13|9401.02|9365.02|9399.22|9363.22|38
1595382900000|2020-07-22 01:55:00|9399.48|9363.48|9394.88|9358.88|9399.48|9363.48|9392.05|9356.05|76
1595383200000|2020-07-22 02:00:00|9394.47|9358.47|9388.86|9352.86|9394.47|9358.47|9388.29|9352.29|124
1595383500000|2020-07-22 02:05:00|9388.5|9352.5|9389.9|9353.9|9390.09|9354.09|9385.2|9349.2|150
1595383800000|2020-07-22 02:10:00|9389.89|9353.89|9395.78|9359.78|9396.44|9360.44|9389.49|9353.49|94
1595384100000|2020-07-22 02:15:00|9395.77|9359.77|9394.91|9358.91|9395.77|9359.77|9392.55|9356.55|124
1595384400000|2020-07-22 02:20:00|9394.89|9358.89|9399.45|9363.45|9400.45|9364.45|9394.89|9358.89|159
1595384700000|2020-07-22 02:25:00|9399.06|9363.06|9398.47|9362.47|9401.03|9365.03|9397.85|9361.85|50
1595385000000|2020-07-22 02:30:00|9398.46|9362.46|9393.81|9357.81|9398.47|9362.47|9393.38|9357.38|137
1595385300000|2020-07-22 02:35:00|9393.8|9357.8|9396.44|9360.44|9396.44|9360.44|9393.2|9357.2|120
1595385600000|2020-07-22 02:40:00|9396.4|9360.4|9397.06|9361.06|9397.28|9361.28|9395.64|9359.64|55
1595385900000|2020-07-22 02:45:00|9395.72|9359.72|9389.03|9353.03|9397.14|9361.14|9388.29|9352.29|123
1595386200000|2020-07-22 02:50:00|9388.63|9352.63|9388.47|9352.47|9389.42|9353.42|9387.41|9351.41|27
1595386500000|2020-07-22 02:55:00|9388.48|9352.48|9389.09|9353.09|9389.09|9353.09|9387.71|9351.71|32
1595386800000|2020-07-22 03:00:00|9388.58|9352.58|9387.67|9351.67|9389.05|9353.05|9387.37|9351.37|41
1595387100000|2020-07-22 03:05:00|9387.45|9351.45|9384.13|9348.13|9387.45|9351.45|9383.69|9347.69|73
1595387400000|2020-07-22 03:10:00|9384.22|9348.22|9386.18|9350.18|9386.61|9350.61|9383.13|9347.13|82
1595387700000|2020-07-22 03:15:00|9386.17|9350.17|9389.98|9353.98|9389.98|9353.98|9384.88|9348.88|85
1595388000000|2020-07-22 03:20:00|9389.99|9353.99|9391.46|9355.46|9392.77|9356.77|9389.55|9353.55|60
1595388300000|2020-07-22 03:25:00|9391.39|9355.39|9391.47|9355.47|9391.95|9355.95|9389.3|9353.3|114
1595388600000|2020-07-22 03:30:00|9391.07|9355.07|9389.7|9353.7|9391.07|9355.07|9386.88|9350.88|146
1595388900000|2020-07-22 03:35:00|9389.54|9353.54|9389.4|9353.4|9392.62|9356.62|9389.4|9353.4|58
1595389200000|2020-07-22 03:40:00|9389.16|9353.16|9390.6|9354.6|9392.41|9356.41|9389.16|9353.16|26
1595389500000|2020-07-22 03:45:00|9391|9355|9383.58|9347.58|9391.01|9355.01|9383.57|9347.57|17
1595389800000|2020-07-22 03:50:00|9383.59|9347.59|9384.03|9348.03|9384.49|9348.49|9383.25|9347.25|51
1595390100000|2020-07-22 03:55:00|9384.02|9348.02|9383.52|9347.52|9384.26|9348.26|9383.15|9347.15|81
1595390400000|2020-07-22 04:00:00|9383.51|9347.51|9377.78|9341.78|9383.51|9347.51|9376.31|9340.31|88
1595390700000|2020-07-22 04:05:00|9378.24|9342.24|9381|9345|9381|9345|9377.68|9341.68|28
1595391000000|2020-07-22 04:10:00|9381.6|9345.6|9384.3|9348.3|9384.63|9348.63|9381.6|9345.6|42
1595391300000|2020-07-22 04:15:00|9384.22|9348.22|9384.9|9348.9|9385.26|9349.26|9384.22|9348.22|63
1595391600000|2020-07-22 04:20:00|9385.12|9349.12|9385.99|9349.99|9385.99|9349.99|9385.12|9349.12|45
1595391900000|2020-07-22 04:25:00|9385.98|9349.98|9387.04|9351.04|9387.04|9351.04|9385.73|9349.73|101
1595392200000|2020-07-22 04:30:00|9387.48|9351.48|9384.2|9348.2|9387.72|9351.72|9382.85|9346.85|72
1595392500000|2020-07-22 04:35:00|9384.65|9348.65|9384.1|9348.1|9384.65|9348.65|9381.54|9345.54|31
1595392800000|2020-07-22 04:40:00|9384.09|9348.09|9383.46|9347.46|9385.53|9349.53|9381.63|9345.63|44
1595393100000|2020-07-22 04:45:00|9381.48|9345.48|9384.65|9348.65|9384.65|9348.65|9381.48|9345.48|5
1595393400000|2020-07-22 04:50:00|9382.75|9346.75|9382.75|9346.75|9382.75|9346.75|9382.75|9346.75|1
1595393700000|2020-07-22 04:55:00|9380.05|9344.05|9377.54|9341.54|9380.05|9344.05|9374.38|9338.38|8
1595394000000|2020-07-22 05:00:00|9377.61|9341.61|9368.97|9332.97|9377.61|9341.61|9361.55|9325.55|66
1595394300000|2020-07-22 05:05:00|9368.8|9332.8|9369.36|9333.36|9369.85|9333.85|9368.8|9332.8|30
1595394600000|2020-07-22 05:10:00|9369.43|9333.43|9372.03|9336.03|9372.03|9336.03|9366.72|9330.72|66
1595394900000|2020-07-22 05:15:00|9372.07|9336.07|9373.89|9337.89|9373.95|9337.95|9371.05|9335.05|33
1595395200000|2020-07-22 05:20:00|9373.88|9337.88|9374.86|9338.86|9377.98|9341.98|9371.88|9335.88|56
1595395500000|2020-07-22 05:25:00|9374.69|9338.69|9375.32|9339.32|9375.61|9339.61|9374.69|9338.69|81
1595395800000|2020-07-22 05:30:00|9375.33|9339.33|9373.51|9337.51|9375.66|9339.66|9372.28|9336.28|51
1595396100000|2020-07-22 05:35:00|9373.52|9337.52|9375.22|9339.22|9375.4|9339.4|9372.75|9336.75|40
1595396400000|2020-07-22 05:40:00|9375.23|9339.23|9370.79|9334.79|9375.24|9339.24|9370.72|9334.72|39
1595396700000|2020-07-22 05:45:00|9370.46|9334.46|9367.05|9331.05|9370.51|9334.51|9364.41|9328.41|78
1595397000000|2020-07-22 05:50:00|9367.34|9331.34|9370.7|9334.7|9372.17|9336.17|9366.38|9330.38|167
1595397300000|2020-07-22 05:55:00|9370.66|9334.66|9368.41|9332.41|9372.04|9336.04|9368.41|9332.41|134
1595397600000|2020-07-22 06:00:00|9368|9332|9368.11|9332.11|9370.11|9334.11|9366.44|9330.44|164
1595397900000|2020-07-22 06:05:00|9368.48|9332.48|9369.46|9333.46|9370.51|9334.51|9367.08|9331.08|44
1595398200000|2020-07-22 06:10:00|9369.28|9333.28|9370.63|9334.63|9370.8|9334.8|9369.28|9333.28|17
1595398500000|2020-07-22 06:15:00|9370.65|9334.65|9371.54|9335.54|9372.04|9336.04|9370.13|9334.13|38
1595398800000|2020-07-22 06:20:00|9371.55|9335.55|9372.64|9336.64|9372.64|9336.64|9371.54|9335.54|42
1595399100000|2020-07-22 06:25:00|9373.5|9337.5|9374.47|9338.47|9374.58|9338.58|9371.85|9335.85|8
1595399400000|2020-07-22 06:30:00|9374.46|9338.46|9371.8|9335.8|9374.46|9338.46|9371.53|9335.53|38
1595399700000|2020-07-22 06:35:00|9371.79|9335.79|9373.37|9337.37|9373.98|9337.98|9370.59|9334.59|109
1595400000000|2020-07-22 06:40:00|9373.36|9337.36|9368.76|9332.76|9373.36|9337.36|9368.05|9332.05|38
1595400300000|2020-07-22 06:45:00|9368.77|9332.77|9367.86|9331.86|9370.02|9334.02|9366.63|9330.63|108
1595400600000|2020-07-22 06:50:00|9367.85|9331.85|9367.95|9331.95|9367.95|9331.95|9366.63|9330.63|25
1595400900000|2020-07-22 06:55:00|9364.95|9328.95|9361.76|9325.76|9364.95|9328.95|9361.65|9325.65|17
1595401200000|2020-07-22 07:00:00|9361.8|9325.8|9355.01|9319.01|9361.8|9325.8|9354.57|9318.57|73
1595401500000|2020-07-22 07:05:00|9354.61|9318.61|9354.43|9318.43|9354.61|9318.61|9353.25|9317.25|12
1595401800000|2020-07-22 07:10:00|9354.61|9318.61|9363.32|9327.32|9363.46|9327.46|9354.61|9318.61|129
1595402100000|2020-07-22 07:15:00|9363.45|9327.45|9366.43|9330.43|9366.83|9330.83|9362.5|9326.5|164
1595402400000|2020-07-22 07:20:00|9366.44|9330.44|9369|9333|9369.02|9333.02|9365.71|9329.71|57
1595402700000|2020-07-22 07:25:00|9368.98|9332.98|9373.28|9337.28|9373.91|9337.91|9368.98|9332.98|49
1595403000000|2020-07-22 07:30:00|9373.29|9337.29|9378.9|9342.9|9380.08|9344.08|9373.29|9337.29|67
1595403300000|2020-07-22 07:35:00|9378.87|9342.87|9372.77|9336.77|9379.65|9343.65|9371.91|9335.91|138
1595403600000|2020-07-22 07:40:00|9372.19|9336.19|9366.15|9330.15|9372.84|9336.84|9362.58|9326.58|118
1595403900000|2020-07-22 07:45:00|9366.04|9330.04|9357.07|9321.07|9366.66|9330.66|9357|9321|152
1595404200000|2020-07-22 07:50:00|9357.7|9321.7|9356.25|9320.25|9357.71|9321.71|9355.74|9319.74|35
1595404500000|2020-07-22 07:55:00|9355.55|9319.55|9325.52|9289.52|9355.55|9319.55|9304.97|9268.97|344
1595404800000|2020-07-22 08:00:00|9325.34|9289.34|9328.81|9292.81|9328.81|9292.81|9321.38|9285.38|121
1595405100000|2020-07-22 08:05:00|9329.49|9293.49|9333.32|9297.32|9336.61|9300.61|9329.49|9293.49|226
1595405400000|2020-07-22 08:10:00|9333.22|9297.22|9324.17|9288.17|9333.22|9297.22|9319.85|9283.85|121
1595405700000|2020-07-22 08:15:00|9324.25|9288.25|9329.57|9293.57|9331.8|9295.8|9324.25|9288.25|84
1595406000000|2020-07-22 08:20:00|9329.56|9293.56|9328.27|9292.27|9334.25|9298.25|9328.27|9292.27|107
1595406300000|2020-07-22 08:25:00|9328.64|9292.64|9333.98|9297.98|9334.82|9298.82|9327.41|9291.41|99
1595406600000|2020-07-22 08:30:00|9333.95|9297.95|9339.11|9303.11|9343.35|9307.35|9333.95|9297.95|125
1595406900000|2020-07-22 08:35:00|9338.78|9302.78|9340.72|9304.72|9342.91|9306.91|9337.4|9301.4|107
1595407200000|2020-07-22 08:40:00|9340.66|9304.66|9340.35|9304.35|9340.83|9304.83|9338.33|9302.33|50
1595407500000|2020-07-22 08:45:00|9340.83|9304.83|9336.77|9300.77|9341.52|9305.52|9335.37|9299.37|82
1595407800000|2020-07-22 08:50:00|9336.78|9300.78|9336.7|9300.7|9337.02|9301.02|9335.1|9299.1|65
1595408100000|2020-07-22 08:55:00|9335.73|9299.73|9335.42|9299.42|9339.11|9303.11|9335.42|9299.42|31
1595408400000|2020-07-22 09:00:00|9335.17|9299.17|9336.95|9300.95|9337.82|9301.82|9330.38|9294.38|90
1595408700000|2020-07-22 09:05:00|9336.96|9300.96|9342.23|9306.23|9343.38|9307.38|9336.38|9300.38|182
1595409000000|2020-07-22 09:10:00|9342.11|9306.11|9342.06|9306.06|9343.95|9307.95|9340.75|9304.75|132
1595409300000|2020-07-22 09:15:00|9342.05|9306.05|9349.93|9313.93|9350.6|9314.6|9339.73|9303.73|231
1595409600000|2020-07-22 09:20:00|9347.87|9311.87|9350.34|9314.34|9351.06|9315.06|9347.15|9311.15|226
1595409900000|2020-07-22 09:25:00|9350.31|9314.31|9347.78|9311.78|9351.84|9315.84|9347.64|9311.64|120
1595410200000|2020-07-22 09:30:00|9347.77|9311.77|9348.57|9312.57|9349.34|9313.34|9344.42|9308.42|79
1595410500000|2020-07-22 09:35:00|9348.58|9312.58|9351.3|9315.3|9351.31|9315.31|9347.89|9311.89|96
1595410800000|2020-07-22 09:40:00|9350.98|9314.98|9347.83|9311.83|9351.3|9315.3|9347.33|9311.33|45
1595411100000|2020-07-22 09:45:00|9348.04|9312.04|9343.13|9307.13|9348.04|9312.04|9342.19|9306.19|142
1595411400000|2020-07-22 09:50:00|9342.15|9306.15|9341.88|9305.88|9343.13|9307.13|9339.53|9303.53|123
1595411700000|2020-07-22 09:55:00|9342.25|9306.25|9337.48|9301.48|9342.29|9306.29|9336.85|9300.85|39
1595412000000|2020-07-22 10:00:00|9337.43|9301.43|9339.8|9303.8|9339.8|9303.8|9336.77|9300.77|63
1595412300000|2020-07-22 10:05:00|9339.81|9303.81|9345.88|9309.88|9346.22|9310.22|9339.81|9303.81|139
1595412600000|2020-07-22 10:10:00|9347.36|9311.36|9346.74|9310.74|9349.92|9313.92|9345.15|9309.15|108
1595412900000|2020-07-22 10:15:00|9346.73|9310.73|9352.35|9316.35|9352.57|9316.57|9346.51|9310.51|156
1595413200000|2020-07-22 10:20:00|9352.39|9316.39|9350.83|9314.83|9352.45|9316.45|9350.15|9314.15|127
1595413500000|2020-07-22 10:25:00|9350.95|9314.95|9353.27|9317.27|9353.54|9317.54|9350.53|9314.53|61
1595413800000|2020-07-22 10:30:00|9354.41|9318.41|9350.33|9314.33|9354.75|9318.75|9350.33|9314.33|83
1595414100000|2020-07-22 10:35:00|9350.22|9314.22|9349.42|9313.42|9350.84|9314.84|9348.2|9312.2|55
1595414400000|2020-07-22 10:40:00|9349.43|9313.43|9349.46|9313.46|9350.84|9314.84|9349.42|9313.42|25
1595414700000|2020-07-22 10:45:00|9350.18|9314.18|9360.92|9324.92|9361.28|9325.28|9350.18|9314.18|133
1595415000000|2020-07-22 10:50:00|9360.74|9324.74|9363.74|9327.74|9366.66|9330.66|9360.72|9324.72|172
1595415300000|2020-07-22 10:55:00|9364.65|9328.65|9363.45|9327.45|9365.77|9329.77|9363.05|9327.05|122
1595415600000|2020-07-22 11:00:00|9362.61|9326.61|9365.85|9329.85|9367.85|9331.85|9362.61|9326.61|58
1595415900000|2020-07-22 11:05:00|9365.33|9329.33|9366.95|9330.95|9367.07|9331.07|9364.71|9328.71|97
1595416200000|2020-07-22 11:10:00|9366.7|9330.7|9365.87|9329.87|9368.2|9332.2|9365.7|9329.7|79
1595416500000|2020-07-22 11:15:00|9365.68|9329.68|9363.03|9327.03|9366.41|9330.41|9360.65|9324.65|96
1595416800000|2020-07-22 11:20:00|9363.56|9327.56|9364.72|9328.72|9365.89|9329.89|9361.88|9325.88|56
1595417100000|2020-07-22 11:25:00|9364.96|9328.96|9361.53|9325.53|9364.96|9328.96|9361.53|9325.53|108
1595417400000|2020-07-22 11:30:00|9361.52|9325.52|9361.51|9325.51|9363.07|9327.07|9359.88|9323.88|77
1595417700000|2020-07-22 11:35:00|9361.5|9325.5|9361.65|9325.65|9362.1|9326.1|9355.7|9319.7|107
1595418000000|2020-07-22 11:40:00|9361.66|9325.66|9365.09|9329.09|9365.37|9329.37|9360.13|9324.13|72
1595418300000|2020-07-22 11:45:00|9365.08|9329.08|9375.8|9339.8|9376.82|9340.82|9363.15|9327.15|156
1595418600000|2020-07-22 11:50:00|9375.79|9339.79|9370.85|9334.85|9375.79|9339.79|9370.85|9334.85|86
1595418900000|2020-07-22 11:55:00|9370.54|9334.54|9370.86|9334.86|9372.96|9336.96|9370.54|9334.54|84
1595419200000|2020-07-22 12:00:00|9370.79|9334.79|9364.5|9328.5|9370.91|9334.91|9364.5|9328.5|77
1595419500000|2020-07-22 12:05:00|9364.58|9328.58|9365.15|9329.15|9365.38|9329.38|9363.55|9327.55|18
1595419800000|2020-07-22 12:10:00|9365.05|9329.05|9364.88|9328.88|9366.87|9330.87|9363.79|9327.79|51
1595420100000|2020-07-22 12:15:00|9365.07|9329.07|9362.93|9326.93|9366.41|9330.41|9362.2|9326.2|38
1595420400000|2020-07-22 12:20:00|9362.92|9326.92|9360.77|9324.77|9362.92|9326.92|9360.45|9324.45|71
1595420700000|2020-07-22 12:25:00|9360.76|9324.76|9358.57|9322.57|9360.88|9324.88|9357.93|9321.93|50
1595421000000|2020-07-22 12:30:00|9358.77|9322.77|9357.05|9321.05|9359.71|9323.71|9357.05|9321.05|15
1595421300000|2020-07-22 12:35:00|9356.35|9320.35|9354.35|9318.35|9356.35|9320.35|9354.35|9318.35|2
1595421600000|2020-07-22 12:40:00|9355.37|9319.37|9351.11|9315.11|9355.37|9319.37|9350.93|9314.93|16
1595421900000|2020-07-22 12:45:00|9350.93|9314.93|9351.17|9315.17|9351.17|9315.17|9343.19|9307.19|73
1595422200000|2020-07-22 12:50:00|9351.61|9315.61|9353.67|9317.67|9354.45|9318.45|9350.38|9314.38|101
1595422500000|2020-07-22 12:55:00|9353.66|9317.66|9353.08|9317.08|9354.12|9318.12|9352.73|9316.73|54
1595422800000|2020-07-22 13:00:00|9353.07|9317.07|9352.95|9316.95|9353.07|9317.07|9350.91|9314.91|98
1595423400000|2020-07-22 13:10:00|9354.12|9318.12|9354.44|9318.44|9354.44|9318.44|9352.95|9316.95|4
1595423700000|2020-07-22 13:15:00|9355.35|9319.35|9356.77|9320.77|9357.88|9321.88|9354.83|9318.83|21
1595424000000|2020-07-22 13:20:00|9356.92|9320.92|9360.31|9324.31|9360.31|9324.31|9355.39|9319.39|32
1595424300000|2020-07-22 13:25:00|9360.3|9324.3|9360.75|9324.75|9360.75|9324.75|9356.14|9320.14|10
1595424600000|2020-07-22 13:30:00|9356.55|9320.55|9356.55|9320.55|9356.55|9320.55|9356.55|9320.55|1
1595425200000|2020-07-22 13:40:00|9357.4|9321.4|9356.55|9320.55|9357.4|9321.4|9356.55|9320.55|4
1595425500000|2020-07-22 13:45:00|9355.05|9319.05|9355.15|9319.15|9355.25|9319.25|9355.05|9319.05|3
1595425800000|2020-07-22 13:50:00|9354.65|9318.65|9355.05|9319.05|9355.05|9319.05|9354.65|9318.65|3
1595426100000|2020-07-22 13:55:00|9354.35|9318.35|9354.95|9318.95|9354.95|9318.95|9354.35|9318.35|3
1595426400000|2020-07-22 14:00:00|9355.75|9319.75|9355.9|9319.9|9355.9|9319.9|9355.75|9319.75|2
1595426700000|2020-07-22 14:05:00|9355.85|9319.85|9356.15|9320.15|9356.6|9320.6|9355.85|9319.85|15
1595427000000|2020-07-22 14:10:00|9357.15|9321.15|9357.05|9321.05|9357.15|9321.15|9357.05|9321.05|2
1595427600000|2020-07-22 14:20:00|9353.65|9317.65|9353.65|9317.65|9353.65|9317.65|9353.65|9317.65|1
1595427900000|2020-07-22 14:25:00|9353.35|9317.35|9349.51|9313.51|9353.35|9317.35|9349.38|9313.38|11
1595428200000|2020-07-22 14:30:00|9349.52|9313.52|9342.38|9306.38|9349.52|9313.52|9341.75|9305.75|34
1595428500000|2020-07-22 14:35:00|9341.53|9305.53|9347.22|9311.22|9347.63|9311.63|9341.53|9305.53|120
1595428800000|2020-07-22 14:40:00|9347.23|9311.23|9346.51|9310.51|9349.96|9313.96|9345.63|9309.63|105
1595429100000|2020-07-22 14:45:00|9346.55|9310.55|9346.55|9310.55|9347.31|9311.31|9345.58|9309.58|15
1595429400000|2020-07-22 14:50:00|9346.65|9310.65|9348.05|9312.05|9348.05|9312.05|9346.65|9310.65|2
1595429700000|2020-07-22 14:55:00|9350.05|9314.05|9362.84|9326.84|9364.1|9328.1|9346.13|9310.13|132
1595430000000|2020-07-22 15:00:00|9362.89|9326.89|9376.06|9340.06|9377.06|9341.06|9362.89|9326.89|143
1595430300000|2020-07-22 15:05:00|9375.92|9339.92|9362.87|9326.87|9377.75|9341.75|9362.87|9326.87|53
1595430600000|2020-07-22 15:10:00|9362.6|9326.6|9358.75|9322.75|9363.45|9327.45|9358.75|9322.75|44
1595430900000|2020-07-22 15:15:00|9360.55|9324.55|9362.95|9326.95|9363.43|9327.43|9360.55|9324.55|8
1595431200000|2020-07-22 15:20:00|9364.6|9328.6|9364.73|9328.73|9364.83|9328.83|9362.95|9326.95|58
1595431500000|2020-07-22 15:25:00|9364.37|9328.37|9368.59|9332.59|9368.69|9332.69|9363.8|9327.8|76
1595431800000|2020-07-22 15:30:00|9368.6|9332.6|9370.25|9334.25|9370.88|9334.88|9365.38|9329.38|110
1595432100000|2020-07-22 15:35:00|9370.67|9334.67|9370.6|9334.6|9371.52|9335.52|9369.37|9333.37|83
1595432400000|2020-07-22 15:40:00|9370.66|9334.66|9370.86|9334.86|9372.4|9336.4|9369.78|9333.78|62
1595432700000|2020-07-22 15:45:00|9371.25|9335.25|9374.72|9338.72|9375.32|9339.32|9369.04|9333.04|60
1595433000000|2020-07-22 15:50:00|9375.08|9339.08|9374.55|9338.55|9375.54|9339.54|9371.67|9335.67|74
1595433300000|2020-07-22 15:55:00|9375.45|9339.45|9361.63|9325.63|9375.45|9339.45|9361.63|9325.63|115
1595433600000|2020-07-22 16:00:00|9361.94|9325.94|9364.07|9328.07|9364.81|9328.81|9361.94|9325.94|61
1595433900000|2020-07-22 16:05:00|9363.33|9327.33|9361.25|9325.25|9363.33|9327.33|9361.25|9325.25|8
1595434200000|2020-07-22 16:10:00|9360.65|9324.65|9363.35|9327.35|9363.35|9327.35|9360.65|9324.65|45
1595434500000|2020-07-22 16:15:00|9364.73|9328.73|9366.86|9330.86|9367.55|9331.55|9363.43|9327.43|74
1595434800000|2020-07-22 16:20:00|9366.9|9330.9|9366.98|9330.98|9367.45|9331.45|9366.52|9330.52|53
1595435100000|2020-07-22 16:25:00|9367.27|9331.27|9367.55|9331.55|9369.96|9333.96|9367.15|9331.15|39
1595435400000|2020-07-22 16:30:00|9367.5|9331.5|9366.96|9330.96|9367.52|9331.52|9366.27|9330.27|43
1595435700000|2020-07-22 16:35:00|9367.01|9331.01|9366.32|9330.32|9367.55|9331.55|9365.7|9329.7|21
1595436000000|2020-07-22 16:40:00|9366.33|9330.33|9368|9332|9368.13|9332.13|9366.25|9330.25|46
1595436300000|2020-07-22 16:45:00|9368.6|9332.6|9367.76|9331.76|9369.54|9333.54|9367.14|9331.14|29
1595436600000|2020-07-22 16:50:00|9367.98|9331.98|9366.05|9330.05|9368.25|9332.25|9366.05|9330.05|19
1595436900000|2020-07-22 16:55:00|9364.11|9328.11|9361.46|9325.46|9364.11|9328.11|9359.87|9323.87|27
1595437200000|2020-07-22 17:00:00|9361.92|9325.92|9357.83|9321.83|9361.92|9325.92|9356.85|9320.85|34
1595437500000|2020-07-22 17:05:00|9357.79|9321.79|9364.24|9328.24|9364.56|9328.56|9357.75|9321.75|122
1595437800000|2020-07-22 17:10:00|9364.25|9328.25|9365.02|9329.02|9365.69|9329.69|9363.32|9327.32|90
1595438100000|2020-07-22 17:15:00|9366.59|9330.59|9374.05|9338.05|9374.56|9338.56|9366.47|9330.47|139
1595438400000|2020-07-22 17:20:00|9374.19|9338.19|9377.65|9341.65|9377.65|9341.65|9374.05|9338.05|43
1595438700000|2020-07-22 17:25:00|9377.75|9341.75|9383.03|9347.03|9383.47|9347.47|9377.75|9341.75|95
1595439000000|2020-07-22 17:30:00|9382.94|9346.94|9382.78|9346.78|9383.76|9347.76|9381.12|9345.12|54
1595439300000|2020-07-22 17:35:00|9382.79|9346.79|9387.08|9351.08|9387.55|9351.55|9382.78|9346.78|96
1595439600000|2020-07-22 17:40:00|9387.41|9351.41|9394.47|9358.47|9394.47|9358.47|9387.41|9351.41|149
1595439900000|2020-07-22 17:45:00|9393.76|9357.76|9388.89|9352.89|9395.43|9359.43|9388.89|9352.89|28
1595440200000|2020-07-22 17:50:00|9388.74|9352.74|9387.1|9351.1|9389.4|9353.4|9387.1|9351.1|15
1595440500000|2020-07-22 17:55:00|9386.05|9350.05|9386.42|9350.42|9387.27|9351.27|9383.16|9347.16|55
1595440800000|2020-07-22 18:00:00|9386.53|9350.53|9399.27|9363.27|9400.5|9364.5|9386.31|9350.31|179
1595441100000|2020-07-22 18:05:00|9399.28|9363.28|9400.15|9364.15|9400.15|9364.15|9398.13|9362.13|16
1595441400000|2020-07-22 18:10:00|9400.05|9364.05|9400.25|9364.25|9400.25|9364.25|9400.05|9364.05|2
1595441700000|2020-07-22 18:15:00|9395.55|9359.55|9390.22|9354.22|9395.55|9359.55|9390.22|9354.22|9
1595442000000|2020-07-22 18:20:00|9389.85|9353.85|9387.55|9351.55|9389.85|9353.85|9387.55|9351.55|23
1595442300000|2020-07-22 18:25:00|9387|9351|9385.04|9349.04|9390|9354|9385.04|9349.04|33
1595442600000|2020-07-22 18:30:00|9384.91|9348.91|9383.45|9347.45|9385.46|9349.46|9381.45|9345.45|17
1595442900000|2020-07-22 18:35:00|9382.65|9346.65|9383.69|9347.69|9383.85|9347.85|9382.63|9346.63|43
1595443200000|2020-07-22 18:40:00|9383.85|9347.85|9387.73|9351.73|9388.34|9352.34|9383.26|9347.26|72
1595443500000|2020-07-22 18:45:00|9387.95|9351.95|9387.67|9351.67|9387.95|9351.95|9385.75|9349.75|45
1595443800000|2020-07-22 18:50:00|9387.75|9351.75|9389.65|9353.65|9391.11|9355.11|9387.75|9351.75|85
1595444100000|2020-07-22 18:55:00|9390.79|9354.79|9391.79|9355.79|9391.9|9355.9|9389.65|9353.65|88
1595444400000|2020-07-22 19:00:00|9391.42|9355.42|9399.77|9363.77|9399.88|9363.88|9391.42|9355.42|177
1595444700000|2020-07-22 19:05:00|9399.18|9363.18|9399.72|9363.72|9399.77|9363.77|9398.35|9362.35|39
1595445000000|2020-07-22 19:10:00|9399.67|9363.67|9403.38|9367.38|9403.77|9367.77|9399.67|9363.67|46
1595445300000|2020-07-22 19:15:00|9403.28|9367.28|9406.84|9370.84|9407.22|9371.22|9402.55|9366.55|60
1595445600000|2020-07-22 19:20:00|9406.63|9370.63|9400.65|9364.65|9407.05|9371.05|9400.64|9364.64|30
1595445900000|2020-07-22 19:25:00|9400.34|9364.34|9395.35|9359.35|9400.65|9364.65|9394.91|9358.91|25
1595446200000|2020-07-22 19:30:00|9394.85|9358.85|9386.79|9350.79|9394.85|9358.85|9386.79|9350.79|26
1595446500000|2020-07-22 19:35:00|9386.76|9350.76|9384.35|9348.35|9387.07|9351.07|9384.35|9348.35|17
1595446800000|2020-07-22 19:40:00|9384.15|9348.15|9388.67|9352.67|9388.67|9352.67|9384.15|9348.15|23
1595447100000|2020-07-22 19:45:00|9388.72|9352.72|9390.95|9354.95|9391.2|9355.2|9387.63|9351.63|58
1595447400000|2020-07-22 19:50:00|9391.16|9355.16|9393.78|9357.78|9396.15|9360.15|9390.95|9354.95|70
1595447700000|2020-07-22 19:55:00|9393.83|9357.83|9397.59|9361.59|9397.59|9361.59|9393.62|9357.62|77
1595448000000|2020-07-22 20:00:00|9398.13|9362.13|9400.38|9364.38|9406.05|9370.05|9398.13|9362.13|92
1595448300000|2020-07-22 20:05:00|9400.43|9364.43|9397.17|9361.17|9402.07|9366.07|9396.58|9360.58|52
1595448600000|2020-07-22 20:10:00|9397.1|9361.1|9399.62|9363.62|9399.62|9363.62|9396.57|9360.57|52
1595448900000|2020-07-22 20:15:00|9399.63|9363.63|9399.95|9363.95|9400.95|9364.95|9399.11|9363.11|108
1595449200000|2020-07-22 20:20:00|9399.83|9363.83|9398.39|9362.39|9399.83|9363.83|9396.13|9360.13|33
1595449500000|2020-07-22 20:25:00|9397.98|9361.98|9396.42|9360.42|9397.98|9361.98|9394.27|9358.27|29
1595449800000|2020-07-22 20:30:00|9396.51|9360.51|9395.76|9359.76|9396.55|9360.55|9394.65|9358.65|48
1595450100000|2020-07-22 20:35:00|9395.82|9359.82|9399.01|9363.01|9399.21|9363.21|9395.76|9359.76|42
1595450400000|2020-07-22 20:40:00|9399.13|9363.13|9407.52|9371.52|9407.88|9371.88|9399.13|9363.13|135
1595450700000|2020-07-22 20:45:00|9407.53|9371.53|9401.94|9365.94|9407.88|9371.88|9401.81|9365.81|65
1595451000000|2020-07-22 20:50:00|9401.81|9365.81|9397.9|9361.9|9401.92|9365.92|9397.9|9361.9|30
1595451300000|2020-07-22 20:55:00|9398.41|9362.41|9397.76|9361.76|9398.41|9362.41|9396.38|9360.38|43
1595451600000|2020-07-22 21:00:00|9397.67|9361.67|9398.86|9362.86|9399.21|9363.21|9397.59|9361.59|47
1595451900000|2020-07-22 21:05:00|9398.8|9362.8|9398.93|9362.93|9398.95|9362.95|9397.65|9361.65|144
1595452200000|2020-07-22 21:10:00|9398.82|9362.82|9398.57|9362.57|9399.31|9363.31|9398.27|9362.27|82
1595452500000|2020-07-22 21:15:00|9398.47|9362.47|9399|9363|9401.61|9365.61|9398.47|9362.47|86
1595452800000|2020-07-22 21:20:00|9398.12|9362.12|9395.45|9359.45|9399.4|9363.4|9394.84|9358.84|106
1595453100000|2020-07-22 21:25:00|9395.3|9359.3|9394.75|9358.75|9396.51|9360.51|9388.65|9352.65|40
1595453400000|2020-07-22 21:30:00|9393.24|9357.24|9398.46|9362.46|9398.75|9362.75|9392.15|9356.15|71
1595453700000|2020-07-22 21:35:00|9398.56|9362.56|9400.23|9364.23|9400.23|9364.23|9395.35|9359.35|73
1595454000000|2020-07-22 21:40:00|9400.22|9364.22|9398.6|9362.6|9400.22|9364.22|9398.58|9362.58|100
1595454300000|2020-07-22 21:45:00|9398.05|9362.05|9394.89|9358.89|9398.3|9362.3|9394.89|9358.89|40
1595454600000|2020-07-22 21:50:00|9395.04|9359.04|9396.13|9360.13|9396.25|9360.25|9393.95|9357.95|48
1595454900000|2020-07-22 21:55:00|9396.05|9360.05|9400.97|9364.97|9401.3|9365.3|9395.25|9359.25|176
1595455200000|2020-07-22 22:00:00|9400.98|9364.98|9401.55|9365.55|9407.01|9371.01|9400.98|9364.98|130
1595455500000|2020-07-22 22:05:00|9401.37|9365.37|9401.56|9365.56|9402.85|9366.85|9400|9364|99
1595455800000|2020-07-22 22:10:00|9401.55|9365.55|9401.52|9365.52|9402|9366|9400.38|9364.38|89
1595456100000|2020-07-22 22:15:00|9401.69|9365.69|9410.85|9374.85|9412.2|9376.2|9401.69|9365.69|284
1595456400000|2020-07-22 22:20:00|9410.86|9374.86|9408.15|9372.15|9412.11|9376.11|9407.67|9371.67|152
1595456700000|2020-07-22 22:25:00|9408.09|9372.09|9459.92|9423.92|9462.3|9426.3|9407.6|9371.6|345
1595457000000|2020-07-22 22:30:00|9462.94|9426.94|9529.07|9493.07|9543.44|9507.44|9460.98|9424.98|883
1595457300000|2020-07-22 22:35:00|9529.11|9493.11|9556.01|9520.01|9583.62|9547.62|9528.2|9492.2|511
1595457600000|2020-07-22 22:40:00|9556.91|9520.91|9560.33|9524.33|9567.91|9531.91|9547.48|9511.48|450
1595457900000|2020-07-22 22:45:00|9560.59|9524.59|9542.25|9506.25|9568.74|9532.74|9537.05|9501.05|511
1595458200000|2020-07-22 22:50:00|9542.3|9506.3|9532.51|9496.51|9542.3|9506.3|9527.25|9491.25|212
1595458500000|2020-07-22 22:55:00|9531.73|9495.73|9538.48|9502.48|9547.71|9511.71|9531.73|9495.73|313
1595458800000|2020-07-22 23:00:00|9539.19|9503.19|9545.26|9509.26|9550.31|9514.31|9534.25|9498.25|298
1595459100000|2020-07-22 23:05:00|9545.45|9509.45|9556.31|9520.31|9565.86|9529.86|9545.42|9509.42|437
1595459400000|2020-07-22 23:10:00|9555.49|9519.49|9562.82|9526.82|9562.98|9526.98|9553.99|9517.99|307
1595459700000|2020-07-22 23:15:00|9562.91|9526.91|9545.94|9509.94|9568.33|9532.33|9542.67|9506.67|275
1595460000000|2020-07-22 23:20:00|9545.43|9509.43|9539.48|9503.48|9548.41|9512.41|9538.95|9502.95|300
1595460300000|2020-07-22 23:25:00|9539.81|9503.81|9543.09|9507.09|9544.27|9508.27|9539.81|9503.81|88
1595460600000|2020-07-22 23:30:00|9543.49|9507.49|9546.82|9510.82|9550.75|9514.75|9543.34|9507.34|184
1595460900000|2020-07-22 23:35:00|9546.58|9510.58|9547.26|9511.26|9549.67|9513.67|9538.79|9502.79|122
1595461200000|2020-07-22 23:40:00|9548.23|9512.23|9545.36|9509.36|9548.42|9512.42|9537.45|9501.45|87
1595461500000|2020-07-22 23:45:00|9543.96|9507.96|9548.03|9512.03|9549.83|9513.83|9542.15|9506.15|56
1595461800000|2020-07-22 23:50:00|9548.04|9512.04|9553.74|9517.74|9557.32|9521.32|9548.04|9512.04|117
1595462100000|2020-07-22 23:55:00|9553.75|9517.75|9556.37|9520.37|9563.78|9527.78|9552.89|9516.89|251
1595462400000|2020-07-23 00:00:00|9557.99|9521.99|9549.88|9513.88|9568.49|9532.49|9549.88|9513.88|173
1595462700000|2020-07-23 00:05:00|9550.51|9514.51|9556.13|9520.13|9562.01|9526.01|9550.51|9514.51|269
1595463000000|2020-07-23 00:10:00|9558.75|9522.75|9559.97|9523.97|9564.39|9528.39|9558.75|9522.75|104
1595463300000|2020-07-23 00:15:00|9559.98|9523.98|9560.28|9524.28|9563.66|9527.66|9559.88|9523.88|81
1595463600000|2020-07-23 00:20:00|9560.24|9524.24|9557.67|9521.67|9561.57|9525.57|9556.25|9520.25|128
1595463900000|2020-07-23 00:25:00|9557.66|9521.66|9560.62|9524.62|9560.62|9524.62|9555.2|9519.2|152
1595464200000|2020-07-23 00:30:00|9559.69|9523.69|9557.46|9521.46|9560.83|9524.83|9551.13|9515.13|74
1595464500000|2020-07-23 00:35:00|9557.35|9521.35|9558.53|9522.53|9559.24|9523.24|9556.15|9520.15|74
1595464800000|2020-07-23 00:40:00|9558.54|9522.54|9558.66|9522.66|9562.05|9526.05|9557.53|9521.53|127
1595465100000|2020-07-23 00:45:00|9558.55|9522.55|9551.96|9515.96|9558.76|9522.76|9549.63|9513.63|151
1595465400000|2020-07-23 00:50:00|9551.92|9515.92|9544.17|9508.17|9552.21|9516.21|9543.94|9507.94|100
1595465700000|2020-07-23 00:55:00|9544.23|9508.23|9547.65|9511.65|9549|9513|9544.23|9508.23|174
1595466000000|2020-07-23 01:00:00|9547.26|9511.26|9548.58|9512.58|9549.86|9513.86|9544.49|9508.49|214
1595466300000|2020-07-23 01:05:00|9548.52|9512.52|9538.64|9502.64|9548.52|9512.52|9537.65|9501.65|238
1595466600000|2020-07-23 01:10:00|9539.22|9503.22|9546.62|9510.62|9546.84|9510.84|9537.7|9501.7|205
1595466900000|2020-07-23 01:15:00|9546.63|9510.63|9552.1|9516.1|9552.18|9516.18|9546.14|9510.14|201
1595467200000|2020-07-23 01:20:00|9552.06|9516.06|9552.97|9516.97|9556.4|9520.4|9551.36|9515.36|101
1595467500000|2020-07-23 01:25:00|9552.98|9516.98|9556.62|9520.62|9557.11|9521.11|9552.98|9516.98|65
1595467800000|2020-07-23 01:30:00|9556.73|9520.73|9557.92|9521.92|9559.27|9523.27|9554.22|9518.22|135
1595468100000|2020-07-23 01:35:00|9558.31|9522.31|9559.65|9523.65|9559.65|9523.65|9556.13|9520.13|51
1595468400000|2020-07-23 01:40:00|9560.5|9524.5|9562.12|9526.12|9563.23|9527.23|9559.68|9523.68|88
1595468700000|2020-07-23 01:45:00|9562.07|9526.07|9560.96|9524.96|9562.98|9526.98|9560.85|9524.85|96
1595469000000|2020-07-23 01:50:00|9560.95|9524.95|9561.19|9525.19|9562.87|9526.87|9560.75|9524.75|57
1595469300000|2020-07-23 01:55:00|9561.56|9525.56|9559.51|9523.51|9562.01|9526.01|9559.36|9523.36|94
1595469600000|2020-07-23 02:00:00|9559.58|9523.58|9561.43|9525.43|9562.12|9526.12|9559.58|9523.58|56
1595469900000|2020-07-23 02:05:00|9560.56|9524.56|9565.81|9529.81|9566.03|9530.03|9560.56|9524.56|35
1595470200000|2020-07-23 02:10:00|9565.63|9529.63|9566.9|9530.9|9568.7|9532.7|9565.58|9529.58|125
1595470500000|2020-07-23 02:15:00|9566.8|9530.8|9558.27|9522.27|9567|9531|9558.25|9522.25|100
1595470800000|2020-07-23 02:20:00|9558.26|9522.26|9550.44|9514.44|9558.26|9522.26|9550.44|9514.44|57
1595471100000|2020-07-23 02:25:00|9550.46|9514.46|9541.53|9505.53|9550.46|9514.46|9540.88|9504.88|75
1595471400000|2020-07-23 02:30:00|9541.07|9505.07|9542.55|9506.55|9542.55|9506.55|9540.63|9504.63|69
1595471700000|2020-07-23 02:35:00|9542.1|9506.1|9545.95|9509.95|9545.95|9509.95|9541.45|9505.45|15
1595472000000|2020-07-23 02:40:00|9550.05|9514.05|9550.05|9514.05|9550.25|9514.25|9550.05|9514.05|6
1595472300000|2020-07-23 02:45:00|9549.95|9513.95|9546.15|9510.15|9549.95|9513.95|9546.15|9510.15|4
1595472600000|2020-07-23 02:50:00|9543.05|9507.05|9540.85|9504.85|9543.05|9507.05|9540.85|9504.85|3
1595472900000|2020-07-23 02:55:00|9540.75|9504.75|9540.85|9504.85|9540.85|9504.85|9540.75|9504.75|2
1595473200000|2020-07-23 03:00:00|9540.75|9504.75|9529.9|9493.9|9540.75|9504.75|9529.85|9493.85|6
1595473500000|2020-07-23 03:05:00|9529.1|9493.1|9529.05|9493.05|9529.1|9493.1|9528.95|9492.95|6
1595473800000|2020-07-23 03:10:00|9512.92|9476.92|9515.75|9479.75|9516.85|9480.85|9511.45|9475.45|35
1595474100000|2020-07-23 03:15:00|9518.75|9482.75|9528.75|9492.75|9528.75|9492.75|9518.75|9482.75|12
1595474400000|2020-07-23 03:20:00|9530.05|9494.05|9529.15|9493.15|9530.05|9494.05|9529.15|9493.15|10
1595474700000|2020-07-23 03:25:00|9528.15|9492.15|9529.25|9493.25|9529.85|9493.85|9528.15|9492.15|5
1595475000000|2020-07-23 03:30:00|9530.45|9494.45|9529.35|9493.35|9530.65|9494.65|9528.85|9492.85|7
1595475300000|2020-07-23 03:35:00|9528.05|9492.05|9531.8|9495.8|9531.8|9495.8|9525.5|9489.5|11
1595475600000|2020-07-23 03:40:00|9531.75|9495.75|9535.65|9499.65|9535.65|9499.65|9531.45|9495.45|9
1595475900000|2020-07-23 03:45:00|9536.55|9500.55|9533.6|9497.6|9537.9|9501.9|9532.75|9496.75|10
1595476200000|2020-07-23 03:50:00|9534.35|9498.35|9536.6|9500.6|9536.6|9500.6|9533.25|9497.25|29
1595476500000|2020-07-23 03:55:00|9536.1|9500.1|9537.7|9501.7|9537.7|9501.7|9536.1|9500.1|16
1595476800000|2020-07-23 04:00:00|9536.75|9500.75|9535.25|9499.25|9536.75|9500.75|9532.2|9496.2|14
1595477100000|2020-07-23 04:05:00|9535.05|9499.05|9534.4|9498.4|9535.05|9499.05|9533.1|9497.1|10
1595477400000|2020-07-23 04:10:00|9534.05|9498.05|9533.1|9497.1|9534.05|9498.05|9532.45|9496.45|14
1595477700000|2020-07-23 04:15:00|9533.05|9497.05|9533.15|9497.15|9533.6|9497.6|9533.05|9497.05|7
1595478000000|2020-07-23 04:20:00|9533.45|9497.45|9533.65|9497.65|9533.65|9497.65|9533.45|9497.45|3
1595478300000|2020-07-23 04:25:00|9534.76|9498.76|9534.1|9498.1|9534.76|9498.76|9534.1|9498.1|23
1595478600000|2020-07-23 04:30:00|9533.95|9497.95|9536.05|9500.05|9536.2|9500.2|9533.95|9497.95|10
1595479200000|2020-07-23 04:40:00|9536.1|9500.1|9535.4|9499.4|9536.1|9500.1|9533.5|9497.5|12
1595479500000|2020-07-23 04:45:00|9535|9499|9534.55|9498.55|9535.95|9499.95|9534.3|9498.3|10
1595479800000|2020-07-23 04:50:00|9534.15|9498.15|9534.29|9498.29|9535.75|9499.75|9534.15|9498.15|10
1595480100000|2020-07-23 04:55:00|9534.28|9498.28|9534.4|9498.4|9534.95|9498.95|9534.15|9498.15|25
1595480400000|2020-07-23 05:00:00|9535.05|9499.05|9534.25|9498.25|9535.25|9499.25|9534.25|9498.25|12
1595480700000|2020-07-23 05:05:00|9534.3|9498.3|9530.1|9494.1|9534.6|9498.6|9530.1|9494.1|8
1595481000000|2020-07-23 05:10:00|9529.55|9493.55|9521.25|9485.25|9529.55|9493.55|9521.25|9485.25|5
1595481300000|2020-07-23 05:15:00|9520.15|9484.15|9513.35|9477.35|9520.25|9484.25|9512.45|9476.45|12
1595481600000|2020-07-23 05:20:00|9513.2|9477.2|9512.55|9476.55|9513.2|9477.2|9512.55|9476.55|3
1595481900000|2020-07-23 05:25:00|9508.65|9472.65|9509.85|9473.85|9509.85|9473.85|9508.65|9472.65|5
1595482200000|2020-07-23 05:30:00|9510.19|9474.19|9511.52|9475.52|9513.6|9477.6|9510.19|9474.19|45
1595482500000|2020-07-23 05:35:00|9511.51|9475.51|9512.65|9476.65|9512.65|9476.65|9509.85|9473.85|14
1595482800000|2020-07-23 05:40:00|9513.85|9477.85|9518.05|9482.05|9518.05|9482.05|9513.85|9477.85|15
1595483100000|2020-07-23 05:45:00|9516.9|9480.9|9507.31|9471.31|9516.9|9480.9|9507.31|9471.31|10
1595483400000|2020-07-23 05:50:00|9507.26|9471.26|9518.84|9482.84|9519.16|9483.16|9507.26|9471.26|47
1595483700000|2020-07-23 05:55:00|9519.34|9483.34|9519.4|9483.4|9520.79|9484.79|9516.95|9480.95|72
1595484000000|2020-07-23 06:00:00|9519.41|9483.41|9519.85|9483.85|9521.05|9485.05|9518.2|9482.2|37
1595484300000|2020-07-23 06:05:00|9519.95|9483.95|9522.73|9486.73|9525.17|9489.17|9519.95|9483.95|43
1595484600000|2020-07-23 06:10:00|9522.74|9486.74|9525.11|9489.11|9525.11|9489.11|9521.18|9485.18|61
1595484900000|2020-07-23 06:15:00|9525.15|9489.15|9526.5|9490.5|9531.03|9495.03|9525.15|9489.15|39
1595485200000|2020-07-23 06:20:00|9525.65|9489.65|9523.55|9487.55|9525.65|9489.65|9523.35|9487.35|7
1595485500000|2020-07-23 06:25:00|9523.45|9487.45|9523.35|9487.35|9523.45|9487.45|9523.35|9487.35|2
1595486100000|2020-07-23 06:35:00|9520.55|9484.55|9519.55|9483.55|9520.55|9484.55|9519.55|9483.55|2
1595486400000|2020-07-23 06:40:00|9519.7|9483.7|9519.05|9483.05|9519.75|9483.75|9519.05|9483.05|8
1595486700000|2020-07-23 06:45:00|9519.25|9483.25|9523.4|9487.4|9523.4|9487.4|9519.25|9483.25|23
1595487000000|2020-07-23 06:50:00|9524.8|9488.8|9525.53|9489.53|9527.24|9491.24|9524.02|9488.02|35
1595487300000|2020-07-23 06:55:00|9525.37|9489.37|9527.64|9491.64|9528.09|9492.09|9524.73|9488.73|54
1595487600000|2020-07-23 07:00:00|9527.15|9491.15|9528.59|9492.59|9530.09|9494.09|9525.69|9489.69|87
1595487900000|2020-07-23 07:05:00|9528.89|9492.89|9532.19|9496.19|9533.22|9497.22|9528.59|9492.59|44
1595488200000|2020-07-23 07:10:00|9532.56|9496.56|9532.26|9496.26|9532.56|9496.56|9532.26|9496.26|2
1595488500000|2020-07-23 07:15:00|9533.71|9497.71|9533.2|9497.2|9534.15|9498.15|9532.21|9496.21|63
1595488800000|2020-07-23 07:20:00|9533.21|9497.21|9536.69|9500.69|9536.69|9500.69|9533.21|9497.21|68
1595489100000|2020-07-23 07:25:00|9536.99|9500.99|9533.61|9497.61|9537.75|9501.75|9533.61|9497.61|22
1595489400000|2020-07-23 07:30:00|9532.94|9496.94|9532.29|9496.29|9532.95|9496.95|9532.29|9496.29|6
1595489700000|2020-07-23 07:35:00|9531.55|9495.55|9528.86|9492.86|9531.55|9495.55|9527.61|9491.61|8
1595490000000|2020-07-23 07:40:00|9528.18|9492.18|9527.05|9491.05|9528.18|9492.18|9527.05|9491.05|4
1595490300000|2020-07-23 07:45:00|9527.15|9491.15|9527.15|9491.15|9527.15|9491.15|9527.15|9491.15|1
1595490600000|2020-07-23 07:50:00|9527.05|9491.05|9526.15|9490.15|9527.05|9491.05|9526.15|9490.15|2
1595490900000|2020-07-23 07:55:00|9526.05|9490.05|9523.95|9487.95|9526.05|9490.05|9523.95|9487.95|3
1595491500000|2020-07-23 08:05:00|9523.55|9487.55|9523.05|9487.05|9523.55|9487.55|9523.05|9487.05|3
1595491800000|2020-07-23 08:10:00|9520.55|9484.55|9518.05|9482.05|9520.55|9484.55|9518.05|9482.05|5
1595492400000|2020-07-23 08:20:00|9519.45|9483.45|9525.98|9489.98|9525.98|9489.98|9519.34|9483.34|55
1595492700000|2020-07-23 08:25:00|9525.99|9489.99|9530.86|9494.86|9533.1|9497.1|9525.99|9489.99|63
1595493000000|2020-07-23 08:30:00|9530.87|9494.87|9555.77|9519.77|9558.2|9522.2|9530.87|9494.87|125
1595493300000|2020-07-23 08:35:00|9555.43|9519.43|9545.25|9509.25|9555.76|9519.76|9545.25|9509.25|9
1595493600000|2020-07-23 08:40:00|9546.64|9510.64|9548.55|9512.55|9555.8|9519.8|9545.25|9509.25|95
1595493900000|2020-07-23 08:45:00|9547.05|9511.05|9550.55|9514.55|9552.1|9516.1|9546.65|9510.65|31
1595494200000|2020-07-23 08:50:00|9550.35|9514.35|9544.15|9508.15|9550.35|9514.35|9544.15|9508.15|2
1595494500000|2020-07-23 08:55:00|9542.75|9506.75|9550.16|9514.16|9550.16|9514.16|9542.7|9506.7|41
1595494800000|2020-07-23 09:00:00|9550.27|9514.27|9538.05|9502.05|9550.27|9514.27|9538.05|9502.05|10
1595495100000|2020-07-23 09:05:00|9538.78|9502.78|9538.64|9502.64|9539.02|9503.02|9538.05|9502.05|20
1595495400000|2020-07-23 09:10:00|9538.05|9502.05|9537.9|9501.9|9538.05|9502.05|9537.9|9501.9|2
1595495700000|2020-07-23 09:15:00|9537.85|9501.85|9535.45|9499.45|9537.85|9501.85|9533.35|9497.35|5
1595496000000|2020-07-23 09:20:00|9537.29|9501.29|9536.01|9500.01|9538.07|9502.07|9536.01|9500.01|4
1595496600000|2020-07-23 09:30:00|9535.99|9499.99|9536.8|9500.8|9537.55|9501.55|9535.96|9499.96|7
1595496900000|2020-07-23 09:35:00|9537.34|9501.34|9533.35|9497.35|9537.34|9501.34|9533.35|9497.35|10
1595497200000|2020-07-23 09:40:00|9529.55|9493.55|9523.35|9487.35|9529.55|9493.55|9523.35|9487.35|7
1595497500000|2020-07-23 09:45:00|9523.84|9487.84|9526.43|9490.43|9527.6|9491.6|9523.84|9487.84|47
1595497800000|2020-07-23 09:50:00|9526.99|9490.99|9529.49|9493.49|9530.46|9494.46|9526.47|9490.47|40
1595498100000|2020-07-23 09:55:00|9529.5|9493.5|9532.43|9496.43|9534.67|9498.67|9529.5|9493.5|28
1595498400000|2020-07-23 10:00:00|9532.44|9496.44|9532.73|9496.73|9535.11|9499.11|9530.49|9494.49|59
1595498700000|2020-07-23 10:05:00|9532.36|9496.36|9535.11|9499.11|9536.99|9500.99|9532.36|9496.36|45
1595499000000|2020-07-23 10:10:00|9535.07|9499.07|9533.39|9497.39|9535.28|9499.28|9532.76|9496.76|23
1595499300000|2020-07-23 10:15:00|9533.4|9497.4|9537.35|9501.35|9539.25|9503.25|9533.3|9497.3|67
1595499600000|2020-07-23 10:20:00|9538.08|9502.08|9537.35|9501.35|9539.09|9503.09|9537.35|9501.35|13
1595499900000|2020-07-23 10:25:00|9535.55|9499.55|9530.35|9494.35|9535.55|9499.55|9530.35|9494.35|8
1595500200000|2020-07-23 10:30:00|9530.15|9494.15|9523.95|9487.95|9530.15|9494.15|9523.95|9487.95|11
1595500500000|2020-07-23 10:35:00|9523.64|9487.64|9523.68|9487.68|9523.68|9487.68|9523.64|9487.64|5
1595500800000|2020-07-23 10:40:00|9523.43|9487.43|9522|9486|9527.09|9491.09|9522|9486|12
1595501100000|2020-07-23 10:45:00|9521.85|9485.85|9522.3|9486.3|9522.3|9486.3|9521.85|9485.85|6
1595501400000|2020-07-23 10:50:00|9522.31|9486.31|9521.85|9485.85|9522.36|9486.36|9521.85|9485.85|9
1595501700000|2020-07-23 10:55:00|9522.27|9486.27|9521.79|9485.79|9522.27|9486.27|9521.05|9485.05|7
1595502000000|2020-07-23 11:00:00|9521.24|9485.24|9520.31|9484.31|9521.24|9485.24|9520.21|9484.21|5
1595502300000|2020-07-23 11:05:00|9521.35|9485.35|9519.75|9483.75|9521.97|9485.97|9519.75|9483.75|7
1595502600000|2020-07-23 11:10:00|9519.05|9483.05|9519.15|9483.15|9519.15|9483.15|9519.05|9483.05|5
1595502900000|2020-07-23 11:15:00|9519.05|9483.05|9519.67|9483.67|9522.67|9486.67|9519.05|9483.05|9
1595503200000|2020-07-23 11:20:00|9519.15|9483.15|9519.59|9483.59|9520.97|9484.97|9519.15|9483.15|7
1595503500000|2020-07-23 11:25:00|9519.6|9483.6|9519.15|9483.15|9519.6|9483.6|9519.05|9483.05|4
1595503800000|2020-07-23 11:30:00|9519.05|9483.05|9525.08|9489.08|9526.57|9490.57|9519.05|9483.05|100
1595504100000|2020-07-23 11:35:00|9524.68|9488.68|9538.83|9502.83|9539.52|9503.52|9523.84|9487.84|122
1595504400000|2020-07-23 11:40:00|9538.76|9502.76|9532.75|9496.75|9540.8|9504.8|9532.65|9496.65|41
1595504700000|2020-07-23 11:45:00|9532.85|9496.85|9533.65|9497.65|9533.65|9497.65|9532.85|9496.85|2
1595505000000|2020-07-23 11:50:00|9533.75|9497.75|9534.65|9498.65|9535.45|9499.45|9533.75|9497.75|6
1595505300000|2020-07-23 11:55:00|9534.4|9498.4|9534.15|9498.15|9534.4|9498.4|9534.15|9498.15|2
1595505600000|2020-07-23 12:00:00|9537.15|9501.15|9540.15|9504.15|9540.19|9504.19|9534.15|9498.15|22
1595505900000|2020-07-23 12:05:00|9538.65|9502.65|9540.88|9504.88|9541.31|9505.31|9537.7|9501.7|49
1595506200000|2020-07-23 12:10:00|9540.83|9504.83|9537.05|9501.05|9540.83|9504.83|9537.05|9501.05|18
1595506500000|2020-07-23 12:15:00|9534.05|9498.05|9532.95|9496.95|9534.05|9498.05|9532.95|9496.95|2
1595506800000|2020-07-23 12:20:00|9530.05|9494.05|9526.05|9490.05|9530.05|9494.05|9526.05|9490.05|7
1595507100000|2020-07-23 12:25:00|9524.95|9488.95|9524.85|9488.85|9525.15|9489.15|9524.85|9488.85|5
1595507400000|2020-07-23 12:30:00|9524.55|9488.55|9527.15|9491.15|9527.25|9491.25|9524.55|9488.55|7
1595507700000|2020-07-23 12:35:00|9526.95|9490.95|9524.55|9488.55|9526.95|9490.95|9524.35|9488.35|5
1595508000000|2020-07-23 12:40:00|9524.45|9488.45|9524.35|9488.35|9524.55|9488.55|9524.35|9488.35|7
1595508300000|2020-07-23 12:45:00|9521.85|9485.85|9521.25|9485.25|9521.85|9485.85|9521.25|9485.25|5
1595508600000|2020-07-23 12:50:00|9521.15|9485.15|9520.35|9484.35|9521.15|9485.15|9520.35|9484.35|3
1595508900000|2020-07-23 12:55:00|9519.45|9483.45|9513.7|9477.7|9519.45|9483.45|9513.7|9477.7|8
1595509200000|2020-07-23 13:00:00|9512.95|9476.95|9512.55|9476.55|9512.95|9476.95|9512.55|9476.55|3
1595509500000|2020-07-23 13:05:00|9513.05|9477.05|9513.05|9477.05|9513.05|9477.05|9513.05|9477.05|1
1595509800000|2020-07-23 13:10:00|9514.11|9478.11|9515.38|9479.38|9516.5|9480.5|9513.61|9477.61|28
1595510100000|2020-07-23 13:15:00|9515.39|9479.39|9522.6|9486.6|9522.6|9486.6|9515.13|9479.13|25
1595510400000|2020-07-23 13:20:00|9520.97|9484.97|9523.05|9487.05|9525.4|9489.4|9520.97|9484.97|9
1595510700000|2020-07-23 13:25:00|9521.5|9485.5|9516.25|9480.25|9521.5|9485.5|9516.25|9480.25|6
1595511000000|2020-07-23 13:30:00|9511.55|9475.55|9510.25|9474.25|9511.55|9475.55|9509.95|9473.95|5
1595511300000|2020-07-23 13:35:00|9509.8|9473.8|9509.3|9473.3|9509.8|9473.8|9509.25|9473.25|4
1595511600000|2020-07-23 13:40:00|9509.35|9473.35|9509.35|9473.35|9509.35|9473.35|9509.35|9473.35|1
1595511900000|2020-07-23 13:45:00|9509.25|9473.25|9514.77|9478.77|9516.64|9480.64|9509.25|9473.25|77
1595512200000|2020-07-23 13:50:00|9514.78|9478.78|9524.45|9488.45|9527.54|9491.54|9514.77|9478.77|216
1595512500000|2020-07-23 13:55:00|9524.49|9488.49|9524.25|9488.25|9524.49|9488.49|9520.65|9484.65|112
1595512800000|2020-07-23 14:00:00|9524.3|9488.3|9522.05|9486.05|9524.3|9488.3|9522.05|9486.05|4
1595513100000|2020-07-23 14:05:00|9518.05|9482.05|9521.05|9485.05|9521.95|9485.95|9518.05|9482.05|17
1595513400000|2020-07-23 14:10:00|9520.15|9484.15|9517.95|9481.95|9520.95|9484.95|9517.95|9481.95|7
1595513700000|2020-07-23 14:15:00|9514.85|9478.85|9514.85|9478.85|9514.85|9478.85|9514.85|9478.85|1
1595514000000|2020-07-23 14:20:00|9513.55|9477.55|9511.78|9475.78|9513.55|9477.55|9478.05|9442.05|222
1595514300000|2020-07-23 14:25:00|9511.76|9475.76|9504.96|9468.96|9611.85|9575.85|9488.05|9452.05|436
1595514600000|2020-07-23 14:30:00|9502.85|9466.85|9514.6|9478.6|9518.53|9482.53|9501.69|9465.69|209
1595514900000|2020-07-23 14:35:00|9509.89|9473.89|9513.64|9477.64|9519.1|9483.1|9507.12|9471.12|204
1595515200000|2020-07-23 14:40:00|9513.35|9477.35|9504.08|9468.08|9516.12|9480.12|9499.65|9463.65|123
1595515500000|2020-07-23 14:45:00|9504.43|9468.43|9512.4|9476.4|9515.77|9479.77|9504.43|9468.43|61
1595515800000|2020-07-23 14:50:00|9514.95|9478.95|9521.71|9485.71|9521.76|9485.76|9514.95|9478.95|112
1595516100000|2020-07-23 14:55:00|9522.26|9486.26|9524|9488|9539.98|9503.98|9522.26|9486.26|156
1595516400000|2020-07-23 15:00:00|9523.96|9487.96|9517.48|9481.48|9523.96|9487.96|9514.65|9478.65|124
1595516700000|2020-07-23 15:05:00|9517.45|9481.45|9512.85|9476.85|9519.69|9483.69|9512.85|9476.85|49
1595517000000|2020-07-23 15:10:00|9512.75|9476.75|9519.75|9483.75|9523.23|9487.23|9512.65|9476.65|73
1595517300000|2020-07-23 15:15:00|9520.05|9484.05|9513.75|9477.75|9520.67|9484.67|9513.75|9477.75|13
1595517600000|2020-07-23 15:20:00|9516.06|9480.06|9526.36|9490.36|9527.22|9491.22|9514.64|9478.64|95
1595517900000|2020-07-23 15:25:00|9526.97|9490.97|9531.57|9495.57|9532.54|9496.54|9524.68|9488.68|95
1595518200000|2020-07-23 15:30:00|9528.66|9492.66|9540.95|9504.95|9542.9|9506.9|9528.66|9492.66|113
1595518500000|2020-07-23 15:35:00|9541.87|9505.87|9551.65|9515.65|9551.65|9515.65|9540.85|9504.85|35
1595518800000|2020-07-23 15:40:00|9548.45|9512.45|9540.37|9504.37|9548.45|9512.45|9538.05|9502.05|41
1595519100000|2020-07-23 15:45:00|9541.82|9505.82|9550.25|9514.25|9556.51|9520.51|9540.9|9504.9|148
1595519400000|2020-07-23 15:50:00|9549.7|9513.7|9550.05|9514.05|9552.59|9516.59|9549.35|9513.35|46
1595519700000|2020-07-23 15:55:00|9550.03|9514.03|9555.17|9519.17|9561.35|9525.35|9548.25|9512.25|236
1595520000000|2020-07-23 16:00:00|9555.16|9519.16|9561.28|9525.28|9583.71|9547.71|9545.65|9509.65|278
1595520300000|2020-07-23 16:05:00|9560.74|9524.74|9548.85|9512.85|9562.22|9526.22|9546.45|9510.45|46
1595520600000|2020-07-23 16:10:00|9549.62|9513.62|9563.46|9527.46|9564.89|9528.89|9546.35|9510.35|155
1595520900000|2020-07-23 16:15:00|9564.55|9528.55|9561.93|9525.93|9565.06|9529.06|9557.95|9521.95|162
1595521200000|2020-07-23 16:20:00|9561.19|9525.19|9574.11|9538.11|9576.84|9540.84|9558.97|9522.97|278
1595521500000|2020-07-23 16:25:00|9572.99|9536.99|9587.55|9551.55|9587.55|9551.55|9570.63|9534.63|333
1595521800000|2020-07-23 16:30:00|9589.78|9553.78|9578.85|9542.85|9595.41|9559.41|9575.69|9539.69|272
1595522100000|2020-07-23 16:35:00|9578.05|9542.05|9567.46|9531.46|9578.05|9542.05|9567.46|9531.46|84
1595522400000|2020-07-23 16:40:00|9567.41|9531.41|9583.51|9547.51|9583.58|9547.58|9564.57|9528.57|129
1595522700000|2020-07-23 16:45:00|9584.03|9548.03|9600.97|9564.97|9609.03|9573.03|9577.98|9541.98|267
1595523000000|2020-07-23 16:50:00|9600.96|9564.96|9603.39|9567.39|9610.16|9574.16|9595.52|9559.52|268
1595523300000|2020-07-23 16:55:00|9603.33|9567.33|9652.67|9616.67|9654.97|9618.97|9597.9|9561.9|290
1595523600000|2020-07-23 17:00:00|9653.15|9617.15|9681.98|9645.98|9697.46|9661.46|9641.95|9605.95|491
1595523900000|2020-07-23 17:05:00|9682.02|9646.02|9656.03|9620.03|9696.02|9660.02|9640.42|9604.42|509
1595524200000|2020-07-23 17:10:00|9656.02|9620.02|9663.64|9627.64|9663.64|9627.64|9653.05|9617.05|130
1595524500000|2020-07-23 17:15:00|9664.19|9628.19|9658.61|9622.61|9668.57|9632.57|9658.16|9622.16|118
1595524800000|2020-07-23 17:20:00|9658.65|9622.65|9646.62|9610.62|9658.65|9622.65|9626.15|9590.15|417
1595525100000|2020-07-23 17:25:00|9646.63|9610.63|9633.74|9597.74|9648.04|9612.04|9628.95|9592.95|307
1595525400000|2020-07-23 17:30:00|9632.29|9596.29|9638.85|9602.85|9647.15|9611.15|9628.62|9592.62|215
1595525700000|2020-07-23 17:35:00|9642.99|9606.99|9643.25|9607.25|9644.15|9608.15|9639.84|9603.84|50
1595526000000|2020-07-23 17:40:00|9643.75|9607.75|9639.83|9603.83|9649.95|9613.95|9634.6|9598.6|223
1595526300000|2020-07-23 17:45:00|9639.33|9603.33|9635.3|9599.3|9645.79|9609.79|9625.88|9589.88|165
1595526600000|2020-07-23 17:50:00|9635.43|9599.43|9641.11|9605.11|9641.11|9605.11|9629.29|9593.29|151
1595526900000|2020-07-23 17:55:00|9641.12|9605.12|9641.29|9605.29|9641.33|9605.33|9638.15|9602.15|31
1595527200000|2020-07-23 18:00:00|9641.75|9605.75|9635.95|9599.95|9641.75|9605.75|9633.05|9597.05|65
1595527500000|2020-07-23 18:05:00|9636.06|9600.06|9635.1|9599.1|9646.86|9610.86|9635.1|9599.1|229
1595527800000|2020-07-23 18:10:00|9635.15|9599.15|9626.04|9590.04|9635.15|9599.15|9625.82|9589.82|123
1595528100000|2020-07-23 18:15:00|9626.03|9590.03|9624.6|9588.6|9626.03|9590.03|9623.1|9587.1|103
1595528400000|2020-07-23 18:20:00|9625.35|9589.35|9622.3|9586.3|9625.63|9589.63|9621.63|9585.63|79
1595528700000|2020-07-23 18:25:00|9622.35|9586.35|9617.32|9581.32|9623|9587|9615.9|9579.9|53
1595529000000|2020-07-23 18:30:00|9617.31|9581.31|9626.95|9590.95|9626.95|9590.95|9617.28|9581.28|77
1595529300000|2020-07-23 18:35:00|9627.65|9591.65|9627.15|9591.15|9638.35|9602.35|9627.15|9591.15|260
1595529600000|2020-07-23 18:40:00|9622.98|9586.98|9618.6|9582.6|9623.46|9587.46|9618.6|9582.6|45
1595529900000|2020-07-23 18:45:00|9618.55|9582.55|9617.95|9581.95|9618.55|9582.55|9598.58|9562.58|178
1595530200000|2020-07-23 18:50:00|9617.93|9581.93|9616.65|9580.65|9617.95|9581.95|9613.5|9577.5|150
1595530500000|2020-07-23 18:55:00|9614.75|9578.75|9608.19|9572.19|9615.4|9579.4|9601.45|9565.45|80
1595530800000|2020-07-23 19:00:00|9608.15|9572.15|9609.24|9573.24|9609.27|9573.27|9605.25|9569.25|51
1595531100000|2020-07-23 19:05:00|9609.1|9573.1|9611.45|9575.45|9618.55|9582.55|9609.1|9573.1|59
1595531400000|2020-07-23 19:10:00|9611.91|9575.91|9615.55|9579.55|9616.69|9580.69|9611.91|9575.91|52
1595531700000|2020-07-23 19:15:00|9615.65|9579.65|9614.95|9578.95|9616.97|9580.97|9613.65|9577.65|25
1595532000000|2020-07-23 19:20:00|9614.5|9578.5|9616.46|9580.46|9617.69|9581.69|9614.2|9578.2|71
1595532300000|2020-07-23 19:25:00|9616.44|9580.44|9619.57|9583.57|9621.65|9585.65|9616.44|9580.44|60
1595532600000|2020-07-23 19:30:00|9619.28|9583.28|9616.8|9580.8|9619.6|9583.6|9612.93|9576.93|145
1595532900000|2020-07-23 19:35:00|9616.82|9580.82|9617.98|9581.98|9617.98|9581.98|9616.25|9580.25|17
1595533200000|2020-07-23 19:40:00|9617.95|9581.95|9617.91|9581.91|9620.35|9584.35|9617.91|9581.91|50
1595533500000|2020-07-23 19:45:00|9618.38|9582.38|9618.4|9582.4|9618.9|9582.9|9617.91|9581.91|32
1595533800000|2020-07-23 19:50:00|9618.37|9582.37|9618.05|9582.05|9618.45|9582.45|9617.95|9581.95|22
1595534100000|2020-07-23 19:55:00|9618.88|9582.88|9624.96|9588.96|9625.92|9589.92|9618.53|9582.53|116
1595534400000|2020-07-23 20:00:00|9624.99|9588.99|9618.8|9582.8|9625.4|9589.4|9609.79|9573.79|133
1595534700000|2020-07-23 20:05:00|9618.81|9582.81|9614.2|9578.2|9619.05|9583.05|9612.9|9576.9|109
1595535000000|2020-07-23 20:10:00|9613.15|9577.15|9607.8|9571.8|9613.15|9577.15|9607.8|9571.8|83
1595535300000|2020-07-23 20:15:00|9607.01|9571.01|9604.25|9568.25|9607.6|9571.6|9604.25|9568.25|42
1595535600000|2020-07-23 20:20:00|9605.95|9569.95|9602|9566|9605.95|9569.95|9602|9566|15
1595535900000|2020-07-23 20:25:00|9601.05|9565.05|9605.86|9569.86|9606.7|9570.7|9601.05|9565.05|68
1595536200000|2020-07-23 20:30:00|9605.82|9569.82|9602.07|9566.07|9606.13|9570.13|9601.75|9565.75|81
1595536500000|2020-07-23 20:35:00|9602.08|9566.08|9604.44|9568.44|9606.88|9570.88|9601.42|9565.42|141
1595536800000|2020-07-23 20:40:00|9604.43|9568.43|9606.34|9570.34|9606.7|9570.7|9601.65|9565.65|131
1595537100000|2020-07-23 20:45:00|9606.49|9570.49|9602.32|9566.32|9607.41|9571.41|9602.3|9566.3|168
1595537400000|2020-07-23 20:50:00|9603.69|9567.69|9607.97|9571.97|9609.85|9573.85|9602.58|9566.58|208
1595537700000|2020-07-23 20:55:00|9607.8|9571.8|9609.58|9573.58|9609.89|9573.89|9607.8|9571.8|65
1595538000000|2020-07-23 21:00:00|9609.51|9573.51|9604.46|9568.46|9611.12|9575.12|9604.12|9568.12|228
1595538300000|2020-07-23 21:05:00|9604.48|9568.48|9603.91|9567.91|9604.61|9568.61|9603.91|9567.91|6
1595538600000|2020-07-23 21:10:00|9603.96|9567.96|9604.2|9568.2|9604.25|9568.25|9603.29|9567.29|27
1595538900000|2020-07-23 21:15:00|9604.35|9568.35|9605.56|9569.56|9606|9570|9604.35|9568.35|146
1595539200000|2020-07-23 21:20:00|9605.57|9569.57|9617.95|9581.95|9617.95|9581.95|9605.57|9569.57|21
1595539500000|2020-07-23 21:25:00|9617.96|9581.96|9623.75|9587.75|9623.75|9587.75|9615.85|9579.85|165
1595539800000|2020-07-23 21:30:00|9623.74|9587.74|9627.38|9591.38|9628.4|9592.4|9623.74|9587.74|235
1595540100000|2020-07-23 21:35:00|9627.39|9591.39|9634.47|9598.47|9634.47|9598.47|9627.39|9591.39|270
1595540400000|2020-07-23 21:40:00|9634.41|9598.41|9634.54|9598.54|9634.54|9598.54|9634.41|9598.41|8
1595541000000|2020-07-23 21:50:00|9630.64|9594.64|9634.72|9598.72|9634.72|9598.72|9629.52|9593.52|160
1595541300000|2020-07-23 21:55:00|9634.43|9598.43|9637.35|9601.35|9637.95|9601.95|9633.26|9597.26|145
1595541600000|2020-07-23 22:00:00|9637.63|9601.63|9628.75|9592.75|9637.63|9601.63|9628.61|9592.61|53
1595541900000|2020-07-23 22:05:00|9628.6|9592.6|9628.03|9592.03|9632.56|9596.56|9628.03|9592.03|66
1595542200000|2020-07-23 22:10:00|9624.85|9588.85|9626.73|9590.73|9628.2|9592.2|9624.85|9588.85|52
1595542500000|2020-07-23 22:15:00|9626.74|9590.74|9625.83|9589.83|9627.7|9591.7|9623.75|9587.75|89
1595542800000|2020-07-23 22:20:00|9625.5|9589.5|9624.2|9588.2|9625.98|9589.98|9623.35|9587.35|232
1595543100000|2020-07-23 22:25:00|9624.65|9588.65|9624.48|9588.48|9624.89|9588.89|9622.91|9586.91|150
1595543400000|2020-07-23 22:30:00|9624.72|9588.72|9634.45|9598.45|9634.45|9598.45|9624.72|9588.72|80
1595543700000|2020-07-23 22:35:00|9636.65|9600.65|9636.64|9600.64|9637.45|9601.45|9635.53|9599.53|24
1595544000000|2020-07-23 22:40:00|9636.57|9600.57|9633.99|9597.99|9638.82|9602.82|9633.99|9597.99|313
1595544300000|2020-07-23 22:45:00|9633.13|9597.13|9628|9592|9633.13|9597.13|9626.63|9590.63|131
1595544600000|2020-07-23 22:50:00|9627.89|9591.89|9621.3|9585.3|9627.9|9591.9|9621.19|9585.19|167
1595544900000|2020-07-23 22:55:00|9621.31|9585.31|9621.35|9585.35|9623.12|9587.12|9620.95|9584.95|22
1595545200000|2020-07-23 23:00:00|9621|9585|9618.85|9582.85|9621.15|9585.15|9618.36|9582.36|84
1595545500000|2020-07-23 23:05:00|9618.35|9582.35|9619.21|9583.21|9620.55|9584.55|9618.25|9582.25|68
1595546100000|2020-07-23 23:15:00|9617.42|9581.42|9617.5|9581.5|9618|9582|9616.15|9580.15|80
1595546400000|2020-07-23 23:20:00|9618.1|9582.1|9630.15|9594.15|9630.15|9594.15|9616.95|9580.95|71
1595546700000|2020-07-23 23:25:00|9629.76|9593.76|9630.55|9594.55|9630.55|9594.55|9629.32|9593.32|124
1595547000000|2020-07-23 23:30:00|9630.63|9594.63|9631.89|9595.89|9635.6|9599.6|9630.6|9594.6|101
1595547300000|2020-07-23 23:35:00|9631.24|9595.24|9627.81|9591.81|9631.24|9595.24|9627.05|9591.05|90
1595547600000|2020-07-23 23:40:00|9627.78|9591.78|9628.78|9592.78|9629.73|9593.73|9626.93|9590.93|81
1595547900000|2020-07-23 23:45:00|9628.77|9592.77|9624.54|9588.54|9628.77|9592.77|9622.5|9586.5|119
1595548200000|2020-07-23 23:50:00|9625.7|9589.7|9625.1|9589.1|9625.99|9589.99|9624.54|9588.54|24
1595548500000|2020-07-23 23:55:00|9624.7|9588.7|9632.05|9596.05|9633.16|9597.16|9624.54|9588.54|142
1595548800000|2020-07-24 00:00:00|9632|9596|9629.35|9593.35|9636.66|9600.66|9629.14|9593.14|150
1595549100000|2020-07-24 00:05:00|9629.44|9593.44|9633.93|9597.93|9633.93|9597.93|9628.63|9592.63|126
1595549400000|2020-07-24 00:10:00|9634.31|9598.31|9623.55|9587.55|9634.31|9598.31|9623.43|9587.43|196
1595549700000|2020-07-24 00:15:00|9623.5|9587.5|9623.04|9587.04|9623.5|9587.5|9623.04|9587.04|17
1595550000000|2020-07-24 00:20:00|9623|9587|9622.24|9586.24|9624.32|9588.32|9618.11|9582.11|150
1595550300000|2020-07-24 00:25:00|9622.25|9586.25|9619.2|9583.2|9623.66|9587.66|9618.2|9582.2|98
1595550600000|2020-07-24 00:30:00|9619.24|9583.24|9620.91|9584.91|9621.83|9585.83|9619.24|9583.24|71
1595550900000|2020-07-24 00:35:00|9620.92|9584.92|9620.8|9584.8|9621.92|9585.92|9619.95|9583.95|36
1595551200000|2020-07-24 00:40:00|9620.75|9584.75|9614.81|9578.81|9620.75|9584.75|9614.8|9578.8|72
1595551500000|2020-07-24 00:45:00|9614.35|9578.35|9610.63|9574.63|9615.65|9579.65|9610.63|9574.63|70
1595551800000|2020-07-24 00:50:00|9610.41|9574.41|9606.98|9570.98|9610.41|9574.41|9600.72|9564.72|287
1595552100000|2020-07-24 00:55:00|9606.68|9570.68|9611.71|9575.71|9612.16|9576.16|9606.16|9570.16|216
1595552400000|2020-07-24 01:00:00|9611.7|9575.7|9608.42|9572.42|9611.71|9575.71|9607.86|9571.86|52
1595552700000|2020-07-24 01:05:00|9609.07|9573.07|9610.18|9574.18|9610.78|9574.78|9607.15|9571.15|67
1595553000000|2020-07-24 01:10:00|9611.35|9575.35|9612.15|9576.15|9613.45|9577.45|9610.95|9574.95|93
1595553300000|2020-07-24 01:15:00|9612.05|9576.05|9612.96|9576.96|9612.96|9576.96|9612.05|9576.05|17
1595553600000|2020-07-24 01:20:00|9612.95|9576.95|9616.66|9580.66|9616.66|9580.66|9612.95|9576.95|10
1595553900000|2020-07-24 01:25:00|9617.31|9581.31|9618.15|9582.15|9618.4|9582.4|9616.39|9580.39|30
1595554200000|2020-07-24 01:30:00|9617.95|9581.95|9607.35|9571.35|9618.09|9582.09|9605.55|9569.55|133
1595554500000|2020-07-24 01:35:00|9606.83|9570.83|9606.65|9570.65|9606.83|9570.83|9605.55|9569.55|8
1595554800000|2020-07-24 01:40:00|9604.22|9568.22|9598.06|9562.06|9604.22|9568.22|9598.06|9562.06|34
1595555100000|2020-07-24 01:45:00|9598.13|9562.13|9598.82|9562.82|9600.45|9564.45|9598.13|9562.13|7
1595555400000|2020-07-24 01:50:00|9585.62|9549.62|9589.35|9553.35|9590.2|9554.2|9585.62|9549.62|51
1595555700000|2020-07-24 01:55:00|9596.99|9560.99|9598.5|9562.5|9598.73|9562.73|9596.68|9560.68|28
1595556000000|2020-07-24 02:00:00|9598.41|9562.41|9595.79|9559.79|9598.41|9562.41|9595.79|9559.79|39
1595556300000|2020-07-24 02:05:00|9597.16|9561.16|9594.15|9558.15|9597.4|9561.4|9593.25|9557.25|153
1595556600000|2020-07-24 02:10:00|9594.67|9558.67|9596.95|9560.95|9596.95|9560.95|9594.67|9558.67|8
1595556900000|2020-07-24 02:15:00|9605.24|9569.24|9602.46|9566.46|9606.16|9570.16|9601.95|9565.95|55
1595557200000|2020-07-24 02:20:00|9604.49|9568.49|9595.17|9559.17|9604.59|9568.59|9593.14|9557.14|90
1595557500000|2020-07-24 02:25:00|9596.08|9560.08|9596.79|9560.79|9596.79|9560.79|9596.08|9560.08|9
1595557800000|2020-07-24 02:30:00|9594.98|9558.98|9594.89|9558.89|9594.98|9558.98|9594.5|9558.5|7
1595558100000|2020-07-24 02:35:00|9598.75|9562.75|9598.85|9562.85|9598.95|9562.95|9598.75|9562.75|5
1595558400000|2020-07-24 02:40:00|9599.99|9563.99|9596.34|9560.34|9600.7|9564.7|9593.25|9557.25|81
1595558700000|2020-07-24 02:45:00|9596.33|9560.33|9597.2|9561.2|9597.2|9561.2|9595.75|9559.75|126
1595559000000|2020-07-24 02:50:00|9599.55|9563.55|9599.49|9563.49|9600.45|9564.45|9599.05|9563.05|62
1595559300000|2020-07-24 02:55:00|9599.45|9563.45|9599|9563|9599.45|9563.45|9599|9563|22
1595559600000|2020-07-24 03:00:00|9599.15|9563.15|9603.05|9567.05|9603.91|9567.91|9599|9563|42
1595559900000|2020-07-24 03:05:00|9599.75|9563.75|9599.25|9563.25|9599.8|9563.8|9599.25|9563.25|4
1595560200000|2020-07-24 03:10:00|9599.05|9563.05|9599.05|9563.05|9599.05|9563.05|9598.45|9562.45|6
1595560500000|2020-07-24 03:15:00|9598.6|9562.6|9587.25|9551.25|9598.6|9562.6|9587.25|9551.25|149
1595560800000|2020-07-24 03:20:00|9586.55|9550.55|9582.6|9546.6|9588.85|9552.85|9574.35|9538.35|182
1595561100000|2020-07-24 03:25:00|9582.55|9546.55|9580.85|9544.85|9582.6|9546.6|9579.95|9543.95|81
1595561400000|2020-07-24 03:30:00|9581.12|9545.12|9571.05|9535.05|9581.12|9545.12|9571.05|9535.05|219
1595561700000|2020-07-24 03:35:00|9571.3|9535.3|9578.3|9542.3|9579.65|9543.65|9570.5|9534.5|127
1595562000000|2020-07-24 03:40:00|9579.3|9543.3|9578.46|9542.46|9583.45|9547.45|9576.4|9540.4|108
1595562300000|2020-07-24 03:45:00|9578.47|9542.47|9582.9|9546.9|9582.9|9546.9|9578.35|9542.35|76
1595562600000|2020-07-24 03:50:00|9582.91|9546.91|9586.1|9550.1|9586.75|9550.75|9579.82|9543.82|124
1595562900000|2020-07-24 03:55:00|9585.65|9549.65|9585.35|9549.35|9587.79|9551.79|9585.35|9549.35|82
1595563200000|2020-07-24 04:00:00|9582.98|9546.98|9593.6|9557.6|9594.03|9558.03|9582.98|9546.98|99
1595563500000|2020-07-24 04:05:00|9594.05|9558.05|9591.35|9555.35|9594.75|9558.75|9591.35|9555.35|12
1595564100000|2020-07-24 04:15:00|9592.25|9556.25|9592.25|9556.25|9592.25|9556.25|9592.25|9556.25|1
1595564400000|2020-07-24 04:20:00|9585.45|9549.45|9585.45|9549.45|9585.45|9549.45|9585.45|9549.45|1
1595564700000|2020-07-24 04:25:00|9585.25|9549.25|9585.25|9549.25|9585.25|9549.25|9585.25|9549.25|1
1595565000000|2020-07-24 04:30:00|9584.85|9548.85|9579.45|9543.45|9585.25|9549.25|9579.45|9543.45|23
1595565300000|2020-07-24 04:35:00|9576.25|9540.25|9576.25|9540.25|9576.25|9540.25|9576.25|9540.25|1
1595565600000|2020-07-24 04:40:00|9576.35|9540.35|9577|9541|9577.65|9541.65|9576.35|9540.35|3
1595565900000|2020-07-24 04:45:00|9577.05|9541.05|9563.75|9527.75|9577.75|9541.75|9563.75|9527.75|22
1595566200000|2020-07-24 04:50:00|9563.05|9527.05|9562.75|9526.75|9563.05|9527.05|9562.75|9526.75|3
1595566500000|2020-07-24 04:55:00|9563.57|9527.57|9564.46|9528.46|9564.82|9528.82|9563.36|9527.36|23
1595566800000|2020-07-24 05:00:00|9562.75|9526.75|9574.85|9538.85|9577.4|9541.4|9547.99|9511.99|195
1595567100000|2020-07-24 05:05:00|9575.86|9539.86|9575.15|9539.15|9576.7|9540.7|9574.85|9538.85|15
1595567400000|2020-07-24 05:10:00|9573.4|9537.4|9568.05|9532.05|9573.4|9537.4|9568.05|9532.05|4
1595567700000|2020-07-24 05:15:00|9563.95|9527.95|9562.45|9526.45|9568.17|9532.17|9562.2|9526.2|28
1595568000000|2020-07-24 05:20:00|9564.91|9528.91|9564.15|9528.15|9568.27|9532.27|9563.08|9527.08|138
1595568300000|2020-07-24 05:25:00|9564.49|9528.49|9565.24|9529.24|9565.36|9529.36|9563.65|9527.65|21
1595568600000|2020-07-24 05:30:00|9567.11|9531.11|9568.16|9532.16|9569.72|9533.72|9566.83|9530.83|112
1595568900000|2020-07-24 05:35:00|9568.19|9532.19|9569.23|9533.23|9571.22|9535.22|9567.2|9531.2|254
1595569200000|2020-07-24 05:40:00|9569.15|9533.15|9568.95|9532.95|9576.21|9540.21|9568.95|9532.95|125
1595569500000|2020-07-24 05:45:00|9569.41|9533.41|9573|9537|9575.68|9539.68|9569.41|9533.41|100
1595569800000|2020-07-24 05:50:00|9573.43|9537.43|9573.05|9537.05|9575.17|9539.17|9573.05|9537.05|15
1595570100000|2020-07-24 05:55:00|9573.2|9537.2|9573.51|9537.51|9575.28|9539.28|9573.05|9537.05|14
1595570400000|2020-07-24 06:00:00|9574.78|9538.78|9571.45|9535.45|9575.34|9539.34|9571.15|9535.15|28
1595570700000|2020-07-24 06:05:00|9567.68|9531.68|9564.35|9528.35|9567.68|9531.68|9564.35|9528.35|11
1595571000000|2020-07-24 06:10:00|9563.25|9527.25|9566.56|9530.56|9567.18|9531.18|9563.25|9527.25|51
1595571300000|2020-07-24 06:15:00|9566.22|9530.22|9561.85|9525.85|9566.23|9530.23|9561.25|9525.25|43
1595571600000|2020-07-24 06:20:00|9563|9527|9542.69|9506.69|9564.33|9528.33|9542.29|9506.29|40
1595571900000|2020-07-24 06:25:00|9542.7|9506.7|9542.75|9506.75|9551.2|9515.2|9529.72|9493.72|178
1595572200000|2020-07-24 06:30:00|9542.35|9506.35|9534.75|9498.75|9543.09|9507.09|9534.75|9498.75|31
1595572500000|2020-07-24 06:35:00|9532.65|9496.65|9528.75|9492.75|9532.65|9496.65|9523.9|9487.9|45
1595572800000|2020-07-24 06:40:00|9529.06|9493.06|9520.86|9484.86|9530.18|9494.18|9519.2|9483.2|38
1595573100000|2020-07-24 06:45:00|9520.87|9484.87|9519.65|9483.65|9523.94|9487.94|9518.55|9482.55|59
1595573400000|2020-07-24 06:50:00|9518.05|9482.05|9501.38|9465.38|9518.05|9482.05|9500.08|9464.08|77
1595573700000|2020-07-24 06:55:00|9501.37|9465.37|9501.05|9465.05|9515.67|9479.67|9501.05|9465.05|95
1595574000000|2020-07-24 07:00:00|9499.55|9463.55|9509.85|9473.85|9510.56|9474.56|9495.68|9459.68|27
1595574300000|2020-07-24 07:05:00|9508.95|9472.95|9511.41|9475.41|9514.37|9478.37|9508.25|9472.25|123
1595574600000|2020-07-24 07:10:00|9511.4|9475.4|9518.44|9482.44|9518.44|9482.44|9509.75|9473.75|152
1595574900000|2020-07-24 07:15:00|9516.87|9480.87|9524.32|9488.32|9526.85|9490.85|9512.3|9476.3|135
1595575200000|2020-07-24 07:20:00|9523.99|9487.99|9518.66|9482.66|9527.06|9491.06|9516.7|9480.7|51
1595575500000|2020-07-24 07:25:00|9518.67|9482.67|9530.01|9494.01|9530.01|9494.01|9518.67|9482.67|94
1595575800000|2020-07-24 07:30:00|9529.99|9493.99|9535.18|9499.18|9535.18|9499.18|9528.75|9492.75|39
1595576100000|2020-07-24 07:35:00|9534.62|9498.62|9532.75|9496.75|9534.64|9498.64|9532.75|9496.75|12
1595576400000|2020-07-24 07:40:00|9532.7|9496.7|9531.51|9495.51|9532.7|9496.7|9531.51|9495.51|43
1595576700000|2020-07-24 07:45:00|9531.55|9495.55|9528.45|9492.45|9532.65|9496.65|9528.45|9492.45|58
1595577300000|2020-07-24 07:55:00|9529.25|9493.25|9537.35|9501.35|9537.35|9501.35|9529.25|9493.25|52
1595577600000|2020-07-24 08:00:00|9537.34|9501.34|9537.05|9501.05|9537.39|9501.39|9536.97|9500.97|10
1595577900000|2020-07-24 08:05:00|9537|9501|9536.87|9500.87|9537.55|9501.55|9535.85|9499.85|19
1595578200000|2020-07-24 08:10:00|9536.88|9500.88|9533.25|9497.25|9536.89|9500.89|9533.25|9497.25|44
1595578500000|2020-07-24 08:15:00|9533.05|9497.05|9527.7|9491.7|9533.42|9497.42|9527.5|9491.5|8
1595578800000|2020-07-24 08:20:00|9527.55|9491.55|9527.02|9491.02|9527.55|9491.55|9525.43|9489.43|9
1595579100000|2020-07-24 08:25:00|9527.88|9491.88|9523.87|9487.87|9529.35|9493.35|9523.15|9487.15|24
1595579400000|2020-07-24 08:30:00|9524.74|9488.74|9523.81|9487.81|9525.59|9489.59|9522.25|9486.25|29
1595579700000|2020-07-24 08:35:00|9523.8|9487.8|9518.7|9482.7|9523.83|9487.83|9514.65|9478.65|38
1595580000000|2020-07-24 08:40:00|9518.62|9482.62|9520.54|9484.54|9521.51|9485.51|9516.13|9480.13|99
1595580300000|2020-07-24 08:45:00|9520.52|9484.52|9532.15|9496.15|9532.15|9496.15|9518.15|9482.15|110
1595580600000|2020-07-24 08:50:00|9532.16|9496.16|9535.65|9499.65|9535.9|9499.9|9532.16|9496.16|33
1595580900000|2020-07-24 08:55:00|9535.8|9499.8|9533.5|9497.5|9536.18|9500.18|9533.05|9497.05|38
1595581200000|2020-07-24 09:00:00|9536.14|9500.14|9538.04|9502.04|9540.57|9504.57|9535.42|9499.42|86
1595581500000|2020-07-24 09:05:00|9538.52|9502.52|9546.72|9510.72|9546.78|9510.78|9537.99|9501.99|40
1595581800000|2020-07-24 09:10:00|9546.9|9510.9|9544.83|9508.83|9547.4|9511.4|9544.11|9508.11|79
1595582100000|2020-07-24 09:15:00|9543.95|9507.95|9544.91|9508.91|9547.3|9511.3|9540.95|9504.95|94
1595582400000|2020-07-24 09:20:00|9544.88|9508.88|9547.65|9511.65|9548.5|9512.5|9544.88|9508.88|53
1595582700000|2020-07-24 09:25:00|9547.55|9511.55|9550.93|9514.93|9551.21|9515.21|9547.55|9511.55|53
1595583000000|2020-07-24 09:30:00|9552.45|9516.45|9550.21|9514.21|9553.1|9517.1|9548.65|9512.65|154
1595583300000|2020-07-24 09:35:00|9550.2|9514.2|9546.45|9510.45|9553.51|9517.51|9546.45|9510.45|58
1595583600000|2020-07-24 09:40:00|9547.4|9511.4|9547.36|9511.36|9547.4|9511.4|9547.36|9511.36|2
1595583900000|2020-07-24 09:45:00|9549.5|9513.5|9547.85|9511.85|9550.18|9514.18|9546.76|9510.76|26
1595584200000|2020-07-24 09:50:00|9549.87|9513.87|9548.86|9512.86|9551.56|9515.56|9547.85|9511.85|18
1595584500000|2020-07-24 09:55:00|9550.87|9514.87|9557.26|9521.26|9557.5|9521.5|9550.14|9514.14|82
1595584800000|2020-07-24 10:00:00|9557.5|9521.5|9557.38|9521.38|9557.75|9521.75|9556.65|9520.65|25
1595585100000|2020-07-24 10:05:00|9557.4|9521.4|9556.35|9520.35|9557.4|9521.4|9556.35|9520.35|15
1595585400000|2020-07-24 10:10:00|9556.85|9520.85|9557.94|9521.94|9557.99|9521.99|9556.85|9520.85|8
1595585700000|2020-07-24 10:15:00|9557.99|9521.99|9563.83|9527.83|9563.83|9527.83|9557.94|9521.94|39
1595586000000|2020-07-24 10:20:00|9563.3|9527.3|9570.75|9534.75|9571.58|9535.58|9563.3|9527.3|88
1595586300000|2020-07-24 10:25:00|9565.81|9529.81|9565.81|9529.81|9565.81|9529.81|9565.81|9529.81|1
1595586600000|2020-07-24 10:30:00|9565.86|9529.86|9577.45|9541.45|9577.7|9541.7|9565.86|9529.86|147
1595586900000|2020-07-24 10:35:00|9577.36|9541.36|9580.2|9544.2|9582.59|9546.59|9573.54|9537.54|116
1595587200000|2020-07-24 10:40:00|9578.05|9542.05|9574.35|9538.35|9578.05|9542.05|9572.45|9536.45|21
1595587500000|2020-07-24 10:45:00|9574.6|9538.6|9577.25|9541.25|9581.27|9545.27|9574.35|9538.35|119
1595587800000|2020-07-24 10:50:00|9577.3|9541.3|9574.33|9538.33|9578.6|9542.6|9571.15|9535.15|253
1595588100000|2020-07-24 10:55:00|9574.35|9538.35|9571.33|9535.33|9575.2|9539.2|9571.22|9535.22|132
1595588400000|2020-07-24 11:00:00|9571.35|9535.35|9560.45|9524.45|9571.65|9535.65|9560.45|9524.45|36
1595588700000|2020-07-24 11:05:00|9561.82|9525.82|9562.85|9526.85|9562.85|9526.85|9560.45|9524.45|81
1595589000000|2020-07-24 11:10:00|9562.89|9526.89|9561.15|9525.15|9565|9529|9561.15|9525.15|28
1595589300000|2020-07-24 11:15:00|9561.35|9525.35|9561.75|9525.75|9561.75|9525.75|9561.35|9525.35|15
1595589600000|2020-07-24 11:20:00|9561.8|9525.8|9566.45|9530.45|9567.9|9531.9|9561.8|9525.8|39
1595589900000|2020-07-24 11:25:00|9567.2|9531.2|9567.95|9531.95|9568.1|9532.1|9564.45|9528.45|19
1595590200000|2020-07-24 11:30:00|9568.71|9532.71|9570.45|9534.45|9570.45|9534.45|9568.71|9532.71|5
1595590800000|2020-07-24 11:40:00|9570.55|9534.55|9570.45|9534.45|9571.13|9535.13|9570.45|9534.45|10
1595591400000|2020-07-24 11:50:00|9564.35|9528.35|9565.05|9529.05|9565.4|9529.4|9564.35|9528.35|5
1595591700000|2020-07-24 11:55:00|9563.75|9527.75|9558.71|9522.71|9563.75|9527.75|9557.25|9521.25|27
1595592000000|2020-07-24 12:00:00|9558.72|9522.72|9557.45|9521.45|9558.73|9522.73|9557.25|9521.25|12
1595592300000|2020-07-24 12:05:00|9551.75|9515.75|9551.75|9515.75|9551.75|9515.75|9551.75|9515.75|1
1595592600000|2020-07-24 12:10:00|9552.42|9516.42|9552.51|9516.51|9555.04|9519.04|9551.89|9515.89|96
1595592900000|2020-07-24 12:15:00|9552.52|9516.52|9554.25|9518.25|9554.25|9518.25|9552.51|9516.51|16
1595593200000|2020-07-24 12:20:00|9554.61|9518.61|9554.55|9518.55|9555.27|9519.27|9554.25|9518.25|8
1595593500000|2020-07-24 12:25:00|9554.61|9518.61|9551.95|9515.95|9554.61|9518.61|9551.95|9515.95|22
1595593800000|2020-07-24 12:30:00|9551.4|9515.4|9543.05|9507.05|9551.4|9515.4|9543.05|9507.05|5
1595594100000|2020-07-24 12:35:00|9541.05|9505.05|9537.45|9501.45|9541.05|9505.05|9537.25|9501.25|3
1595594400000|2020-07-24 12:40:00|9537.88|9501.88|9537.35|9501.35|9540.06|9504.06|9537.35|9501.35|41
1595594700000|2020-07-24 12:45:00|9536.05|9500.05|9536.15|9500.15|9536.97|9500.97|9536.05|9500.05|9
1595595000000|2020-07-24 12:50:00|9537.44|9501.44|9549.45|9513.45|9549.45|9513.45|9536.15|9500.15|34
1595595300000|2020-07-24 12:55:00|9547.55|9511.55|9548.45|9512.45|9548.6|9512.6|9545.25|9509.25|6
1595595600000|2020-07-24 13:00:00|9547.7|9511.7|9547.95|9511.95|9548.21|9512.21|9547.65|9511.65|13
1595595900000|2020-07-24 13:05:00|9547.35|9511.35|9551.65|9515.65|9552|9516|9545.15|9509.15|79
1595596200000|2020-07-24 13:10:00|9551.54|9515.54|9552.7|9516.7|9552.95|9516.95|9551.54|9515.54|15
1595596500000|2020-07-24 13:15:00|9553.35|9517.35|9563.35|9527.35|9563.94|9527.94|9552.7|9516.7|133
1595596800000|2020-07-24 13:20:00|9564.14|9528.14|9561.95|9525.95|9564.14|9528.14|9561.95|9525.95|33
1595597100000|2020-07-24 13:25:00|9563.15|9527.15|9565.53|9529.53|9566.02|9530.02|9562.55|9526.55|58
1595597400000|2020-07-24 13:30:00|9565.54|9529.54|9564.67|9528.67|9567.96|9531.96|9564.45|9528.45|60
1595597700000|2020-07-24 13:35:00|9564.66|9528.66|9553.25|9517.25|9564.69|9528.69|9553.25|9517.25|40
1595598000000|2020-07-24 13:40:00|9553.05|9517.05|9542.25|9506.25|9553.97|9517.97|9542.25|9506.25|15
1595598300000|2020-07-24 13:45:00|9539.94|9503.94|9543.65|9507.65|9544.35|9508.35|9537.15|9501.15|69
1595598600000|2020-07-24 13:50:00|9543.63|9507.63|9542.06|9506.06|9543.63|9507.63|9536.41|9500.41|56
1595598900000|2020-07-24 13:55:00|9541.7|9505.7|9539.25|9503.25|9541.7|9505.7|9539|9503|33
1595599200000|2020-07-24 14:00:00|9539.6|9503.6|9545.93|9509.93|9548.21|9512.21|9539.6|9503.6|82
1595599500000|2020-07-24 14:05:00|9545.94|9509.94|9548.65|9512.65|9550.47|9514.47|9545.75|9509.75|129
1595599800000|2020-07-24 14:10:00|9550.74|9514.74|9546.65|9510.65|9552.05|9516.05|9546.65|9510.65|35
1595600100000|2020-07-24 14:15:00|9547.01|9511.01|9557.73|9521.73|9558.7|9522.7|9546.65|9510.65|198
1595600400000|2020-07-24 14:20:00|9559.85|9523.85|9558.8|9522.8|9560.04|9524.04|9558.55|9522.55|18
1595600700000|2020-07-24 14:25:00|9558.85|9522.85|9558.95|9522.95|9559.59|9523.59|9557.01|9521.01|28
1595601000000|2020-07-24 14:30:00|9558.65|9522.65|9550.25|9514.25|9558.65|9522.65|9550.25|9514.25|3
1595601300000|2020-07-24 14:35:00|9550.58|9514.58|9553.53|9517.53|9553.53|9517.53|9550.58|9514.58|12
1595601600000|2020-07-24 14:40:00|9553.7|9517.7|9557.23|9521.23|9557.23|9521.23|9553.35|9517.35|54
1595601900000|2020-07-24 14:45:00|9559.75|9523.75|9560.07|9524.07|9562.76|9526.76|9558.05|9522.05|45
1595602200000|2020-07-24 14:50:00|9560.04|9524.04|9563.17|9527.17|9564.71|9528.71|9559.85|9523.85|26
1595602500000|2020-07-24 14:55:00|9563.16|9527.16|9566.29|9530.29|9566.29|9530.29|9557.85|9521.85|92
1595602800000|2020-07-24 15:00:00|9566.27|9530.27|9571.32|9535.32|9572.1|9536.1|9566.27|9530.27|31
1595603100000|2020-07-24 15:05:00|9572.05|9536.05|9569.1|9533.1|9572.05|9536.05|9569.1|9533.1|31
1595603400000|2020-07-24 15:10:00|9568.92|9532.92|9564.35|9528.35|9568.92|9532.92|9561.25|9525.25|211
1595603700000|2020-07-24 15:15:00|9564.3|9528.3|9562.45|9526.45|9565.65|9529.65|9562.45|9526.45|79
1595604000000|2020-07-24 15:20:00|9560.05|9524.05|9558.95|9522.95|9560.05|9524.05|9558.95|9522.95|2
1595604300000|2020-07-24 15:25:00|9559.35|9523.35|9560.11|9524.11|9560.43|9524.43|9559.05|9523.05|30
1595604600000|2020-07-24 15:30:00|9560.01|9524.01|9559.01|9523.01|9562.72|9526.72|9559|9523|123
1595604900000|2020-07-24 15:35:00|9559.15|9523.15|9578.99|9542.99|9579.25|9543.25|9559.15|9523.15|106
1595605200000|2020-07-24 15:40:00|9579.25|9543.25|9581.28|9545.28|9583.21|9547.21|9578.64|9542.64|153
1595605500000|2020-07-24 15:45:00|9581.56|9545.56|9590.3|9554.3|9592.73|9556.73|9581.48|9545.48|124
1595605800000|2020-07-24 15:50:00|9590.2|9554.2|9583.95|9547.95|9590.2|9554.2|9583.35|9547.35|81
1595606100000|2020-07-24 15:55:00|9583.78|9547.78|9581.85|9545.85|9583.79|9547.79|9578.23|9542.23|92
1595606400000|2020-07-24 16:00:00|9582.16|9546.16|9579.2|9543.2|9585.08|9549.08|9576.56|9540.56|128
1595606700000|2020-07-24 16:05:00|9579.25|9543.25|9569.75|9533.75|9579.25|9543.25|9569.6|9533.6|210
1595607000000|2020-07-24 16:10:00|9570.86|9534.86|9566.71|9530.71|9570.86|9534.86|9565.59|9529.59|57
1595607300000|2020-07-24 16:15:00|9566.75|9530.75|9567.75|9531.75|9569.61|9533.61|9566.13|9530.13|24
1595607600000|2020-07-24 16:20:00|9562.39|9526.39|9558.55|9522.55|9562.39|9526.39|9558.55|9522.55|20
1595607900000|2020-07-24 16:25:00|9553.07|9517.07|9556.15|9520.15|9556.98|9520.98|9550.85|9514.85|18
1595608200000|2020-07-24 16:30:00|9558.45|9522.45|9560.72|9524.72|9560.99|9524.99|9558.45|9522.45|26
1595608500000|2020-07-24 16:35:00|9560.63|9524.63|9558.55|9522.55|9561.92|9525.92|9558.55|9522.55|40
1595608800000|2020-07-24 16:40:00|9559.19|9523.19|9564.51|9528.51|9564.51|9528.51|9558.55|9522.55|73
1595609100000|2020-07-24 16:45:00|9564.63|9528.63|9592.38|9556.38|9592.38|9556.38|9564.63|9528.63|185
1595609400000|2020-07-24 16:50:00|9592.39|9556.39|9604.03|9568.03|9606|9570|9592.39|9556.39|228
1595609700000|2020-07-24 16:55:00|9604.45|9568.45|9608.17|9572.17|9612.41|9576.41|9604.45|9568.45|146
1595610000000|2020-07-24 17:00:00|9608.16|9572.16|9593.45|9557.45|9608.19|9572.19|9593.41|9557.41|208
1595610300000|2020-07-24 17:05:00|9593.41|9557.41|9583.05|9547.05|9593.75|9557.75|9583.05|9547.05|51
1595610600000|2020-07-24 17:10:00|9582.8|9546.8|9560.44|9524.44|9582.8|9546.8|9558.35|9522.35|362
1595610900000|2020-07-24 17:15:00|9560.43|9524.43|9569.39|9533.39|9569.66|9533.66|9558.85|9522.85|123
1595611200000|2020-07-24 17:20:00|9569.38|9533.38|9571.04|9535.04|9571.04|9535.04|9568.95|9532.95|21
1595611500000|2020-07-24 17:25:00|9571.36|9535.36|9573.5|9537.5|9575.04|9539.04|9571.05|9535.05|92
1595611800000|2020-07-24 17:30:00|9574.91|9538.91|9575.72|9539.72|9576.55|9540.55|9573.81|9537.81|68
1595612100000|2020-07-24 17:35:00|9575.75|9539.75|9587.76|9551.76|9587.86|9551.86|9575.5|9539.5|198
1595612400000|2020-07-24 17:40:00|9588.17|9552.17|9584.65|9548.65|9588.23|9552.23|9583.81|9547.81|127
1595612700000|2020-07-24 17:45:00|9585.75|9549.75|9586.8|9550.8|9588.15|9552.15|9585.55|9549.55|36
1595613000000|2020-07-24 17:50:00|9587.15|9551.15|9585.4|9549.4|9587.15|9551.15|9584.55|9548.55|248
1595613300000|2020-07-24 17:55:00|9585.45|9549.45|9587.98|9551.98|9588.53|9552.53|9585.2|9549.2|66
1595613600000|2020-07-24 18:00:00|9588.33|9552.33|9591.8|9555.8|9592.7|9556.7|9588.33|9552.33|163
1595613900000|2020-07-24 18:05:00|9591.7|9555.7|9596.91|9560.91|9596.91|9560.91|9591.11|9555.11|86
1595614200000|2020-07-24 18:10:00|9596.3|9560.3|9602.75|9566.75|9611.11|9575.11|9596.3|9560.3|235
1595614500000|2020-07-24 18:15:00|9602.77|9566.77|9595.85|9559.85|9604.55|9568.55|9591.95|9555.95|41
1595614800000|2020-07-24 18:20:00|9596.23|9560.23|9601.3|9565.3|9602.65|9566.65|9596.23|9560.23|54
1595615100000|2020-07-24 18:25:00|9600.95|9564.95|9605.06|9569.06|9606.72|9570.72|9600.05|9564.05|41
1595615400000|2020-07-24 18:30:00|9605.08|9569.08|9612.05|9576.05|9612.95|9576.95|9605.06|9569.06|78
1595615700000|2020-07-24 18:35:00|9611.25|9575.25|9605.16|9569.16|9611.25|9575.25|9603.75|9567.75|82
1595616000000|2020-07-24 18:40:00|9605.26|9569.26|9609.07|9573.07|9609.34|9573.34|9603.95|9567.95|58
1595616300000|2020-07-24 18:45:00|9610.46|9574.46|9610.85|9574.85|9613.8|9577.8|9609.05|9573.05|59
1595616600000|2020-07-24 18:50:00|9611.72|9575.72|9612.53|9576.53|9612.77|9576.77|9611.36|9575.36|28
1595616900000|2020-07-24 18:55:00|9612.54|9576.54|9611.85|9575.85|9615.22|9579.22|9611.85|9575.85|66
1595617200000|2020-07-24 19:00:00|9611.05|9575.05|9611.15|9575.15|9611.25|9575.25|9611.05|9575.05|8
1595617500000|2020-07-24 19:05:00|9612.05|9576.05|9608.65|9572.65|9612.05|9576.05|9608.65|9572.65|8
1595617800000|2020-07-24 19:10:00|9601.55|9565.55|9594.55|9558.55|9601.55|9565.55|9593.25|9557.25|6
1595618100000|2020-07-24 19:15:00|9594.25|9558.25|9594.05|9558.05|9594.25|9558.25|9593.45|9557.45|11
1595618400000|2020-07-24 19:20:00|9594.1|9558.1|9599.35|9563.35|9599.65|9563.65|9594.1|9558.1|20
1595618700000|2020-07-24 19:25:00|9601.85|9565.85|9601.61|9565.61|9602.63|9566.63|9600.54|9564.54|35
1595619000000|2020-07-24 19:30:00|9601.8|9565.8|9603.25|9567.25|9604.95|9568.95|9601.8|9565.8|5
1595619300000|2020-07-24 19:35:00|9603.35|9567.35|9603.55|9567.55|9604.25|9568.25|9603.35|9567.35|11
1595619600000|2020-07-24 19:40:00|9604.19|9568.19|9607.95|9571.95|9607.95|9571.95|9603.55|9567.55|50
1595619900000|2020-07-24 19:45:00|9607.1|9571.1|9606.74|9570.74|9607.95|9571.95|9606.2|9570.2|76
1595620200000|2020-07-24 19:50:00|9606.88|9570.88|9608.45|9572.45|9608.55|9572.55|9605.67|9569.67|153
1595620500000|2020-07-24 19:55:00|9608.55|9572.55|9611.68|9575.68|9611.71|9575.71|9607.16|9571.16|49
1595620800000|2020-07-24 20:00:00|9611.65|9575.65|9607.83|9571.83|9614.98|9578.98|9607.83|9571.83|129
1595621100000|2020-07-24 20:05:00|9607.73|9571.73|9604.68|9568.68|9608.17|9572.17|9602.37|9566.37|218
1595621400000|2020-07-24 20:10:00|9604.67|9568.67|9605.37|9569.37|9607.17|9571.17|9604.04|9568.04|159
1595621700000|2020-07-24 20:15:00|9605.7|9569.7|9602.38|9566.38|9606.73|9570.73|9600.84|9564.84|128
1595622000000|2020-07-24 20:20:00|9602.36|9566.36|9602.25|9566.25|9603.45|9567.45|9601.21|9565.21|101
1595622300000|2020-07-24 20:25:00|9602.02|9566.02|9603.95|9567.95|9606.31|9570.31|9601.03|9565.03|238
1595622600000|2020-07-24 20:30:00|9603.99|9567.99|9611.7|9575.7|9612.34|9576.34|9601.88|9565.88|198
1595622900000|2020-07-24 20:35:00|9611.74|9575.74|9625.2|9589.2|9625.2|9589.2|9611.69|9575.69|177
1595623200000|2020-07-24 20:40:00|9625.21|9589.21|9633.87|9597.87|9637.51|9601.51|9624.48|9588.48|307
1595623500000|2020-07-24 20:45:00|9634.61|9598.61|9648.46|9612.46|9649.37|9613.37|9633.84|9597.84|351
1595623800000|2020-07-24 20:50:00|9648.45|9612.45|9649.33|9613.33|9651.11|9615.11|9647.21|9611.21|171
1595624100000|2020-07-24 20:55:00|9649.32|9613.32|9647.59|9611.59|9649.32|9613.32|9645.94|9609.94|241
1595660400000|2020-07-25 07:00:00|9617.5|9581.5|9615.92|9579.92|9618.34|9582.34|9613.62|9577.62|62
1595660700000|2020-07-25 07:05:00|9615.68|9579.68|9611.94|9575.94|9617.96|9581.96|9609.03|9573.03|118
1595661000000|2020-07-25 07:10:00|9611.95|9575.95|9603.57|9567.57|9612.21|9576.21|9602.92|9566.92|141
1595661300000|2020-07-25 07:15:00|9603.53|9567.53|9606.89|9570.89|9608.35|9572.35|9599.89|9563.89|136
1595661600000|2020-07-25 07:20:00|9606.78|9570.78|9620.99|9584.99|9622.36|9586.36|9605.69|9569.69|209
1595661900000|2020-07-25 07:25:00|9620.69|9584.69|9618.68|9582.68|9620.69|9584.69|9614.76|9578.76|79
1595662200000|2020-07-25 07:30:00|9618.61|9582.61|9613.77|9577.77|9618.64|9582.64|9613.77|9577.77|81
1595662500000|2020-07-25 07:35:00|9613.74|9577.74|9611.09|9575.09|9613.94|9577.94|9606.6|9570.6|124
1595662800000|2020-07-25 07:40:00|9610.61|9574.61|9613.12|9577.12|9613.12|9577.12|9607.01|9571.01|122
1595663100000|2020-07-25 07:45:00|9613.11|9577.11|9611.79|9575.79|9613.7|9577.7|9610.94|9574.94|26
1595663400000|2020-07-25 07:50:00|9611.31|9575.31|9602.26|9566.26|9611.31|9575.31|9600.21|9564.21|179
1595663700000|2020-07-25 07:55:00|9602.23|9566.23|9602.41|9566.41|9603.3|9567.3|9596.79|9560.79|129
1595664000000|2020-07-25 08:00:00|9601.62|9565.62|9600.36|9564.36|9604.48|9568.48|9600.35|9564.35|150
1595664300000|2020-07-25 08:05:00|9600.37|9564.37|9598.65|9562.65|9601.82|9565.82|9596.94|9560.94|177
1595664600000|2020-07-25 08:10:00|9598.64|9562.64|9604.82|9568.82|9604.82|9568.82|9598.06|9562.06|114
1595664900000|2020-07-25 08:15:00|9601.91|9565.91|9608.63|9572.63|9608.63|9572.63|9601.91|9565.91|59
1595665200000|2020-07-25 08:20:00|9608.72|9572.72|9607.15|9571.15|9609.9|9573.9|9604.12|9568.12|163
1595665500000|2020-07-25 08:25:00|9607.17|9571.17|9607.73|9571.73|9607.73|9571.73|9604.77|9568.77|123
1595665800000|2020-07-25 08:30:00|9607.72|9571.72|9617.8|9581.8|9619.75|9583.75|9602.72|9566.72|240
1595666100000|2020-07-25 08:35:00|9617.83|9581.83|9622.48|9586.48|9623.01|9587.01|9617.83|9581.83|152
1595666400000|2020-07-25 08:40:00|9622.47|9586.47|9621.27|9585.27|9622.47|9586.47|9618.19|9582.19|118
1595666700000|2020-07-25 08:45:00|9621.28|9585.28|9621.64|9585.64|9625.57|9589.57|9616.77|9580.77|291
1595667000000|2020-07-25 08:50:00|9621.65|9585.65|9625.71|9589.71|9637.48|9601.48|9621.43|9585.43|184
1595667300000|2020-07-25 08:55:00|9624.96|9588.96|9619.54|9583.54|9625.73|9589.73|9618.36|9582.36|118
1595667600000|2020-07-25 09:00:00|9618.93|9582.93|9625.01|9589.01|9625.26|9589.26|9617.86|9581.86|175
1595667900000|2020-07-25 09:05:00|9625.03|9589.03|9629.01|9593.01|9632.27|9596.27|9621.39|9585.39|162
1595668200000|2020-07-25 09:10:00|9629.02|9593.02|9617.98|9581.98|9629.08|9593.08|9616.26|9580.26|227
1595668500000|2020-07-25 09:15:00|9618.01|9582.01|9619.8|9583.8|9620.77|9584.77|9616.58|9580.58|113
1595668800000|2020-07-25 09:20:00|9617.92|9581.92|9617.72|9581.72|9618.53|9582.53|9614.25|9578.25|82
1595669100000|2020-07-25 09:25:00|9617.73|9581.73|9616.45|9580.45|9619.32|9583.32|9612.4|9576.4|104
1595669400000|2020-07-25 09:30:00|9616.46|9580.46|9615.49|9579.49|9616.46|9580.46|9611.81|9575.81|87
1595669700000|2020-07-25 09:35:00|9612.28|9576.28|9615.19|9579.19|9615.19|9579.19|9610.83|9574.83|81
1595670000000|2020-07-25 09:40:00|9617.44|9581.44|9616.29|9580.29|9618.55|9582.55|9612.25|9576.25|177
1595670300000|2020-07-25 09:45:00|9616.26|9580.26|9608.52|9572.52|9616.26|9580.26|9606.12|9570.12|150
1595670600000|2020-07-25 09:50:00|9608.43|9572.43|9607.71|9571.71|9608.81|9572.81|9604.95|9568.95|177
1595670900000|2020-07-25 09:55:00|9607.95|9571.95|9605.66|9569.66|9607.95|9571.95|9601.31|9565.31|78
1595671200000|2020-07-25 10:00:00|9605.83|9569.83|9606.16|9570.16|9606.16|9570.16|9597.64|9561.64|222
1595671500000|2020-07-25 10:05:00|9606.17|9570.17|9613.26|9577.26|9614.18|9578.18|9603.76|9567.76|152
1595671800000|2020-07-25 10:10:00|9613.27|9577.27|9611.66|9575.66|9613.55|9577.55|9609.78|9573.78|196
1595672100000|2020-07-25 10:15:00|9611.61|9575.61|9601.27|9565.27|9611.61|9575.61|9600.11|9564.11|224
1595672400000|2020-07-25 10:20:00|9601.74|9565.74|9603.94|9567.94|9606.14|9570.14|9599.67|9563.67|276
1595672700000|2020-07-25 10:25:00|9604.03|9568.03|9597.59|9561.59|9604.11|9568.11|9597.58|9561.58|213
1595673000000|2020-07-25 10:30:00|9597.6|9561.6|9597.45|9561.45|9597.87|9561.87|9595.28|9559.28|175
1595673300000|2020-07-25 10:35:00|9597.46|9561.46|9598.61|9562.61|9600.64|9564.64|9596.25|9560.25|144
1595673600000|2020-07-25 10:40:00|9598.83|9562.83|9601.8|9565.8|9602.42|9566.42|9596.5|9560.5|160
1595673900000|2020-07-25 10:45:00|9601.81|9565.81|9603.93|9567.93|9605.2|9569.2|9599.08|9563.08|179
1595674200000|2020-07-25 10:50:00|9603.94|9567.94|9609.26|9573.26|9609.26|9573.26|9600|9564|139
1595674500000|2020-07-25 10:55:00|9609.27|9573.27|9611.09|9575.09|9611.09|9575.09|9606.78|9570.78|55
1595674800000|2020-07-25 11:00:00|9611.08|9575.08|9610.05|9574.05|9612.15|9576.15|9608.79|9572.79|128
1595675100000|2020-07-25 11:05:00|9610.08|9574.08|9609.34|9573.34|9610.86|9574.86|9606.14|9570.14|184
1595675400000|2020-07-25 11:10:00|9609.32|9573.32|9614.66|9578.66|9614.71|9578.71|9607.48|9571.48|86
1595675700000|2020-07-25 11:15:00|9614.67|9578.67|9615.32|9579.32|9615.42|9579.42|9611.28|9575.28|42
1595676000000|2020-07-25 11:20:00|9615.42|9579.42|9616.57|9580.57|9616.94|9580.94|9611.1|9575.1|147
1595676300000|2020-07-25 11:25:00|9616.56|9580.56|9618.89|9582.89|9619.69|9583.69|9614.34|9578.34|285
1595676600000|2020-07-25 11:30:00|9618.76|9582.76|9620.31|9584.31|9621.02|9585.02|9617.37|9581.37|73
1595676900000|2020-07-25 11:35:00|9620.32|9584.32|9620.84|9584.84|9622.07|9586.07|9618.18|9582.18|67
1595677200000|2020-07-25 11:40:00|9620.85|9584.85|9622.15|9586.15|9622.47|9586.47|9618.03|9582.03|200
1595677500000|2020-07-25 11:45:00|9622.87|9586.87|9618.42|9582.42|9629.12|9593.12|9618.05|9582.05|236
1595677800000|2020-07-25 11:50:00|9618.39|9582.39|9613.99|9577.99|9618.42|9582.42|9610.5|9574.5|111
1595678100000|2020-07-25 11:55:00|9613.96|9577.96|9608.55|9572.55|9613.96|9577.96|9606.34|9570.34|81
1595678400000|2020-07-25 12:00:00|9608.86|9572.86|9606.94|9570.94|9608.86|9572.86|9604.97|9568.97|93
1595678700000|2020-07-25 12:05:00|9606.95|9570.95|9608.74|9572.74|9609.77|9573.77|9604.88|9568.88|171
1595679000000|2020-07-25 12:10:00|9609.38|9573.38|9620.43|9584.43|9621.97|9585.97|9609.38|9573.38|315
1595679300000|2020-07-25 12:15:00|9620.5|9584.5|9622.47|9586.47|9623.42|9587.42|9618.52|9582.52|127
1595679600000|2020-07-25 12:20:00|9622.46|9586.46|9621.72|9585.72|9622.62|9586.62|9619.05|9583.05|209
1595679900000|2020-07-25 12:25:00|9621.7|9585.7|9627.72|9591.72|9629.25|9593.25|9621.67|9585.67|208
1595680200000|2020-07-25 12:30:00|9627.73|9591.73|9626.2|9590.2|9627.73|9591.73|9623.01|9587.01|112
1595680500000|2020-07-25 12:35:00|9626.1|9590.1|9621.18|9585.18|9626.24|9590.24|9618.75|9582.75|104
1595680800000|2020-07-25 12:40:00|9621.11|9585.11|9627.15|9591.15|9627.35|9591.35|9618.49|9582.49|145
1595681100000|2020-07-25 12:45:00|9627.11|9591.11|9632.37|9596.37|9632.37|9596.37|9624.46|9588.46|134
1595681400000|2020-07-25 12:50:00|9632.41|9596.41|9633.97|9597.97|9636.46|9600.46|9629.76|9593.76|318
1595681700000|2020-07-25 12:55:00|9633.96|9597.96|9634.47|9598.47|9634.87|9598.87|9629.4|9593.4|304
1595682000000|2020-07-25 13:00:00|9634.5|9598.5|9631.24|9595.24|9636.53|9600.53|9627.01|9591.01|213
1595682300000|2020-07-25 13:05:00|9631.36|9595.36|9626.26|9590.26|9633.43|9597.43|9626.26|9590.26|291
1595682600000|2020-07-25 13:10:00|9626.13|9590.13|9627.45|9591.45|9630.79|9594.79|9623.15|9587.15|209
1595682900000|2020-07-25 13:15:00|9627.44|9591.44|9620.75|9584.75|9627.44|9591.44|9620.52|9584.52|224
1595683200000|2020-07-25 13:20:00|9620.76|9584.76|9622.13|9586.13|9622.13|9586.13|9617.84|9581.84|263
1595683500000|2020-07-25 13:25:00|9622.16|9586.16|9621.86|9585.86|9623.04|9587.04|9618.87|9582.87|193
1595683800000|2020-07-25 13:30:00|9621.84|9585.84|9634.1|9598.1|9634.19|9598.19|9619.54|9583.54|183
1595684100000|2020-07-25 13:35:00|9634.24|9598.24|9600.74|9564.74|9638.28|9602.28|9592.81|9556.81|725
1595684400000|2020-07-25 13:40:00|9600.9|9564.9|9610.29|9574.29|9610.32|9574.32|9600.02|9564.02|398
1595684700000|2020-07-25 13:45:00|9610.03|9574.03|9610.11|9574.11|9611.09|9575.09|9605|9569|265
1595685000000|2020-07-25 13:50:00|9609.37|9573.37|9607.8|9571.8|9610.11|9574.11|9607.11|9571.11|153
1595685300000|2020-07-25 13:55:00|9607.79|9571.79|9613.27|9577.27|9613.27|9577.27|9607.79|9571.79|271
1595685600000|2020-07-25 14:00:00|9613.32|9577.32|9608.09|9572.09|9613.33|9577.33|9607.59|9571.59|238
1595685900000|2020-07-25 14:05:00|9608.16|9572.16|9608.26|9572.26|9610.38|9574.38|9607.29|9571.29|151
1595686200000|2020-07-25 14:10:00|9609.06|9573.06|9602.86|9566.86|9609.06|9573.06|9601.8|9565.8|166
1595686500000|2020-07-25 14:15:00|9602.87|9566.87|9609.56|9573.56|9612.47|9576.47|9601.7|9565.7|192
1595686800000|2020-07-25 14:20:00|9609.55|9573.55|9612.97|9576.97|9613.19|9577.19|9608|9572|113
1595687100000|2020-07-25 14:25:00|9612.98|9576.98|9615.2|9579.2|9615.59|9579.59|9611.08|9575.08|139
1595687400000|2020-07-25 14:30:00|9615.24|9579.24|9620.97|9584.97|9621.62|9585.62|9613.62|9577.62|98
1595687700000|2020-07-25 14:35:00|9620.95|9584.95|9618.88|9582.88|9620.97|9584.97|9617.71|9581.71|79
1595688000000|2020-07-25 14:40:00|9618.89|9582.89|9613.72|9577.72|9619.99|9583.99|9613.72|9577.72|97
1595688300000|2020-07-25 14:45:00|9613.57|9577.57|9609.96|9573.96|9613.57|9577.57|9608.6|9572.6|80
1595688600000|2020-07-25 14:50:00|9610.08|9574.08|9613.11|9577.11|9614.32|9578.32|9610.08|9574.08|102
1595688900000|2020-07-25 14:55:00|9613.03|9577.03|9613.61|9577.61|9614.29|9578.29|9612.18|9576.18|75
1595689200000|2020-07-25 15:00:00|9613.84|9577.84|9611.31|9575.31|9614.16|9578.16|9608.05|9572.05|107
1595689500000|2020-07-25 15:05:00|9611.33|9575.33|9612.09|9576.09|9613.65|9577.65|9611.31|9575.31|94
1595689800000|2020-07-25 15:10:00|9612.88|9576.88|9622.53|9586.53|9622.63|9586.63|9612.88|9576.88|160
1595690100000|2020-07-25 15:15:00|9622.54|9586.54|9620.64|9584.64|9622.54|9586.54|9617.76|9581.76|222
1595690400000|2020-07-25 15:20:00|9620.3|9584.3|9622.91|9586.91|9623.98|9587.98|9619.53|9583.53|157
1595690700000|2020-07-25 15:25:00|9623.79|9587.79|9625.93|9589.93|9626.26|9590.26|9623.69|9587.69|108
1595691000000|2020-07-25 15:30:00|9625.92|9589.92|9624.72|9588.72|9625.92|9589.92|9622.32|9586.32|122
1595691300000|2020-07-25 15:35:00|9624.6|9588.6|9624.93|9588.93|9624.95|9588.95|9622.73|9586.73|37
1595691600000|2020-07-25 15:40:00|9624.91|9588.91|9622.79|9586.79|9625.75|9589.75|9622.73|9586.73|48
1595691900000|2020-07-25 15:45:00|9622.8|9586.8|9624.68|9588.68|9624.8|9588.8|9621.11|9585.11|95
1595692200000|2020-07-25 15:50:00|9624.78|9588.78|9624.24|9588.24|9624.97|9588.97|9621.96|9585.96|115
1595692500000|2020-07-25 15:55:00|9624.03|9588.03|9623.9|9587.9|9624.24|9588.24|9622.09|9586.09|47
1595692800000|2020-07-25 16:00:00|9623.91|9587.91|9615.62|9579.62|9629.39|9593.39|9614.97|9578.97|325
1595693100000|2020-07-25 16:05:00|9615.66|9579.66|9621.13|9585.13|9621.14|9585.14|9613.2|9577.2|429
1595693400000|2020-07-25 16:10:00|9621.12|9585.12|9617.63|9581.63|9621.78|9585.78|9615.25|9579.25|228
1595693700000|2020-07-25 16:15:00|9617.62|9581.62|9620.46|9584.46|9622.97|9586.97|9615.55|9579.55|216
1595694000000|2020-07-25 16:20:00|9620.62|9584.62|9627.57|9591.57|9627.68|9591.68|9620.62|9584.62|427
1595694300000|2020-07-25 16:25:00|9626.86|9590.86|9631.6|9595.6|9631.8|9595.8|9626.4|9590.4|285
1595694600000|2020-07-25 16:30:00|9631.75|9595.75|9632.17|9596.17|9634.66|9598.66|9629.2|9593.2|192
1595694900000|2020-07-25 16:35:00|9632.18|9596.18|9634.36|9598.36|9638.05|9602.05|9632.18|9596.18|464
1595695200000|2020-07-25 16:40:00|9634.37|9598.37|9633.85|9597.85|9638.29|9602.29|9632.91|9596.91|543
1595695500000|2020-07-25 16:45:00|9633.89|9597.89|9647.3|9611.3|9649.35|9613.35|9633.7|9597.7|441
1595695800000|2020-07-25 16:50:00|9648.15|9612.15|9645.68|9609.68|9661.54|9625.54|9639.27|9603.27|608
1595696100000|2020-07-25 16:55:00|9645.69|9609.69|9650.31|9614.31|9652.06|9616.06|9645.47|9609.47|407
1595696400000|2020-07-25 17:00:00|9650.32|9614.32|9658.87|9622.87|9658.87|9622.87|9646|9610|495
1595696700000|2020-07-25 17:05:00|9658.64|9622.64|9673.13|9637.13|9675.72|9639.72|9655.36|9619.36|567
1595697000000|2020-07-25 17:10:00|9673.19|9637.19|9664.7|9628.7|9680.53|9644.53|9662.18|9626.18|469
1595697300000|2020-07-25 17:15:00|9664.71|9628.71|9667.94|9631.94|9679.05|9643.05|9664.71|9628.71|459
1595697600000|2020-07-25 17:20:00|9667.86|9631.86|9719.97|9683.97|9720.12|9684.12|9667.86|9631.86|636
1595697900000|2020-07-25 17:25:00|9718.6|9682.6|9723.35|9687.35|9730.3|9694.3|9710.79|9674.79|853
1595698200000|2020-07-25 17:30:00|9723.41|9687.41|9709.71|9673.71|9729.24|9693.24|9708.16|9672.16|749
1595698500000|2020-07-25 17:35:00|9709.96|9673.96|9708.05|9672.05|9711.47|9675.47|9705.85|9669.85|385
1595698800000|2020-07-25 17:40:00|9708.06|9672.06|9709.08|9673.08|9709.09|9673.09|9703.54|9667.54|413
1595699100000|2020-07-25 17:45:00|9709.09|9673.09|9716.85|9680.85|9721.65|9685.65|9709.09|9673.09|340
1595699400000|2020-07-25 17:50:00|9717.09|9681.09|9718.97|9682.97|9718.97|9682.97|9715.58|9679.58|195
1595699700000|2020-07-25 17:55:00|9718.88|9682.88|9727.64|9691.64|9737.45|9701.45|9716.66|9680.66|573
1595700000000|2020-07-25 18:00:00|9727.87|9691.87|9704.78|9668.78|9736.52|9700.52|9704.78|9668.78|548
1595700300000|2020-07-25 18:05:00|9704.45|9668.45|9703.89|9667.89|9708.15|9672.15|9679.41|9643.41|590
1595700600000|2020-07-25 18:10:00|9703.52|9667.52|9699.94|9663.94|9704.69|9668.69|9694.32|9658.32|398
1595700900000|2020-07-25 18:15:00|9699.93|9663.93|9697.09|9661.09|9701.86|9665.86|9696.68|9660.68|446
1595701200000|2020-07-25 18:20:00|9697.11|9661.11|9701.43|9665.43|9701.94|9665.94|9691.4|9655.4|463
1595701500000|2020-07-25 18:25:00|9701.67|9665.67|9690.06|9654.06|9702.38|9666.38|9687.67|9651.67|512
1595701800000|2020-07-25 18:30:00|9690.03|9654.03|9699.25|9663.25|9699.55|9663.55|9689.01|9653.01|313
1595702100000|2020-07-25 18:35:00|9699.27|9663.27|9700.27|9664.27|9706.36|9670.36|9699.23|9663.23|207
1595702400000|2020-07-25 18:40:00|9700.25|9664.25|9695.16|9659.16|9700.72|9664.72|9693.74|9657.74|195
1595702700000|2020-07-25 18:45:00|9695.23|9659.23|9692.27|9656.27|9697.54|9661.54|9691.49|9655.49|225
1595703000000|2020-07-25 18:50:00|9693.02|9657.02|9699.75|9663.75|9701.99|9665.99|9693.02|9657.02|178
1595703300000|2020-07-25 18:55:00|9699.79|9663.79|9698.83|9662.83|9700.32|9664.32|9696.19|9660.19|315
1595703600000|2020-07-25 19:00:00|9698.84|9662.84|9692.19|9656.19|9699.11|9663.11|9690.72|9654.72|225
1595703900000|2020-07-25 19:05:00|9692.2|9656.2|9695.06|9659.06|9695.25|9659.25|9692.04|9656.04|107
1595704200000|2020-07-25 19:10:00|9695.12|9659.12|9698.87|9662.87|9699.09|9663.09|9687.43|9651.43|306
1595704500000|2020-07-25 19:15:00|9698.93|9662.93|9696.6|9660.6|9699.29|9663.29|9696.6|9660.6|94
1595704800000|2020-07-25 19:20:00|9696.36|9660.36|9708.81|9672.81|9708.86|9672.86|9696.3|9660.3|302
1595705100000|2020-07-25 19:25:00|9708.91|9672.91|9709.86|9673.86|9713.91|9677.91|9708.18|9672.18|308
1595705400000|2020-07-25 19:30:00|9709.93|9673.93|9709.71|9673.71|9710.16|9674.16|9706.19|9670.19|80
1595705700000|2020-07-25 19:35:00|9709.82|9673.82|9711.35|9675.35|9712.17|9676.17|9708.93|9672.93|167
1595706000000|2020-07-25 19:40:00|9711.09|9675.09|9708.81|9672.81|9711.52|9675.52|9708.43|9672.43|77
1595706300000|2020-07-25 19:45:00|9708.82|9672.82|9711.99|9675.99|9712.81|9676.81|9706.69|9670.69|164
1595706600000|2020-07-25 19:50:00|9712|9676|9700.63|9664.63|9716.01|9680.01|9699.62|9663.62|385
1595706900000|2020-07-25 19:55:00|9700.65|9664.65|9704.53|9668.53|9705.7|9669.7|9700.58|9664.58|354
1595707200000|2020-07-25 20:00:00|9704.37|9668.37|9711.14|9675.14|9711.14|9675.14|9704.37|9668.37|207
1595707500000|2020-07-25 20:05:00|9711.11|9675.11|9708.59|9672.59|9711.68|9675.68|9706.16|9670.16|309
1595707800000|2020-07-25 20:10:00|9708.5|9672.5|9717.91|9681.91|9719.55|9683.55|9706.69|9670.69|497
1595708100000|2020-07-25 20:15:00|9718.07|9682.07|9714.76|9678.76|9719.7|9683.7|9714.37|9678.37|266
1595708400000|2020-07-25 20:20:00|9714.44|9678.44|9712.29|9676.29|9718.99|9682.99|9711.61|9675.61|371
1595708700000|2020-07-25 20:25:00|9711.71|9675.71|9723.02|9687.02|9723.11|9687.11|9710.7|9674.7|478
1595709000000|2020-07-25 20:30:00|9723.04|9687.04|9724.18|9688.18|9731.88|9695.88|9721.8|9685.8|637
1595709300000|2020-07-25 20:35:00|9724.19|9688.19|9727.12|9691.12|9727.56|9691.56|9720.79|9684.79|543
1595709600000|2020-07-25 20:40:00|9727.11|9691.11|9732.4|9696.4|9732.4|9696.4|9724.85|9688.85|407
1595709900000|2020-07-25 20:45:00|9732.43|9696.43|9757.87|9721.87|9765.62|9729.62|9732.43|9696.43|677
1595710200000|2020-07-25 20:50:00|9757.86|9721.86|9744.71|9708.71|9757.88|9721.88|9740.15|9704.15|655
1595710500000|2020-07-25 20:55:00|9744.7|9708.7|9749.06|9713.06|9752.15|9716.15|9743.83|9707.83|424
1595710800000|2020-07-25 21:00:00|9749.17|9713.17|9754.71|9718.71|9765.46|9729.46|9749.17|9713.17|326
1595711100000|2020-07-25 21:05:00|9754.72|9718.72|9740.32|9704.32|9755.24|9719.24|9737.97|9701.97|398
1595711400000|2020-07-25 21:10:00|9740.53|9704.53|9733.99|9697.99|9742.47|9706.47|9733.55|9697.55|346
1595711700000|2020-07-25 21:15:00|9734.36|9698.36|9747.49|9711.49|9748.16|9712.16|9733.96|9697.96|516
1595712000000|2020-07-25 21:20:00|9747.27|9711.27|9717.91|9681.91|9748.68|9712.68|9717.12|9681.12|473
1595712300000|2020-07-25 21:25:00|9717.9|9681.9|9720.35|9684.35|9720.52|9684.52|9717.51|9681.51|275
1595712600000|2020-07-25 21:30:00|9720.58|9684.58|9726.18|9690.18|9726.66|9690.66|9717.58|9681.58|342
1595712900000|2020-07-25 21:35:00|9726.19|9690.19|9716.76|9680.76|9726.2|9690.2|9710.78|9674.78|275
1595713200000|2020-07-25 21:40:00|9716.78|9680.78|9718.85|9682.85|9719.41|9683.41|9715.29|9679.29|334
1595713500000|2020-07-25 21:45:00|9718.84|9682.84|9723.99|9687.99|9725.26|9689.26|9718.84|9682.84|409
1595713800000|2020-07-25 21:50:00|9723.78|9687.78|9718.13|9682.13|9727.06|9691.06|9713.99|9677.99|393
1595714100000|2020-07-25 21:55:00|9718.3|9682.3|9723.14|9687.14|9723.14|9687.14|9715.27|9679.27|344
1595714400000|2020-07-25 22:00:00|9723.13|9687.13|9714.71|9678.71|9723.37|9687.37|9714.71|9678.71|352
1595714700000|2020-07-25 22:05:00|9714.68|9678.68|9720.57|9684.57|9720.62|9684.62|9714.68|9678.68|251
1595715000000|2020-07-25 22:10:00|9720.58|9684.58|9719.85|9683.85|9720.94|9684.94|9718.59|9682.59|235
1595715300000|2020-07-25 22:15:00|9719.77|9683.77|9721.04|9685.04|9721.66|9685.66|9719.31|9683.31|76
1595715600000|2020-07-25 22:20:00|9721.05|9685.05|9732.6|9696.6|9733.2|9697.2|9721.03|9685.03|197
1595715900000|2020-07-25 22:25:00|9732.82|9696.82|9734.2|9698.2|9734.2|9698.2|9725.44|9689.44|326
1595716200000|2020-07-25 22:30:00|9734.19|9698.19|9730.16|9694.16|9734.96|9698.96|9730.16|9694.16|219
1595716500000|2020-07-25 22:35:00|9729.56|9693.56|9719.56|9683.56|9729.56|9693.56|9719.56|9683.56|132
1595716800000|2020-07-25 22:40:00|9719.57|9683.57|9720.61|9684.61|9721.31|9685.31|9719.07|9683.07|289
1595717100000|2020-07-25 22:45:00|9720.47|9684.47|9720.88|9684.88|9721.05|9685.05|9719.85|9683.85|98
1595717400000|2020-07-25 22:50:00|9720.89|9684.89|9726.94|9690.94|9727.31|9691.31|9718.41|9682.41|230
1595717700000|2020-07-25 22:55:00|9727.95|9691.95|9732.47|9696.47|9732.93|9696.93|9727.54|9691.54|346
1595718000000|2020-07-25 23:00:00|9734.13|9698.13|9749.8|9713.8|9750.73|9714.73|9730.35|9694.35|340
1595718300000|2020-07-25 23:05:00|9749.77|9713.77|9741.73|9705.73|9749.8|9713.8|9739.3|9703.3|467
1595718600000|2020-07-25 23:10:00|9741.35|9705.35|9707.56|9671.56|9741.86|9705.86|9703.32|9667.32|414
1595718900000|2020-07-25 23:15:00|9707.57|9671.57|9712.09|9676.09|9712.1|9676.1|9700.13|9664.13|525
1595719200000|2020-07-25 23:20:00|9712.1|9676.1|9712.23|9676.23|9713.8|9677.8|9710.59|9674.59|131
1595719500000|2020-07-25 23:25:00|9712.27|9676.27|9717|9681|9717.05|9681.05|9708.69|9672.69|206
1595719800000|2020-07-25 23:30:00|9716.7|9680.7|9723.5|9687.5|9723.51|9687.51|9716.7|9680.7|91
1595720100000|2020-07-25 23:35:00|9723.51|9687.51|9732.9|9696.9|9732.94|9696.94|9723.33|9687.33|169
1595720400000|2020-07-25 23:40:00|9732.92|9696.92|9725.03|9689.03|9732.93|9696.93|9724.7|9688.7|196
1595720700000|2020-07-25 23:45:00|9725.01|9689.01|9717.06|9681.06|9725.52|9689.52|9716.17|9680.17|287
1595721000000|2020-07-25 23:50:00|9717.02|9681.02|9716.8|9680.8|9717.54|9681.54|9716.12|9680.12|73
1595721300000|2020-07-25 23:55:00|9716.71|9680.71|9730.31|9694.31|9730.31|9694.31|9715.43|9679.43|171
1595721600000|2020-07-26 00:00:00|9730.87|9694.87|9722.55|9686.55|9732.41|9696.41|9719.52|9683.52|397
1595721900000|2020-07-26 00:05:00|9722.54|9686.54|9716.64|9680.64|9722.61|9686.61|9716.58|9680.58|302
1595722200000|2020-07-26 00:10:00|9716.63|9680.63|9711.68|9675.68|9716.63|9680.63|9709.43|9673.43|287
1595722500000|2020-07-26 00:15:00|9711.66|9675.66|9714.66|9678.66|9714.75|9678.75|9710.47|9674.47|280
1595722800000|2020-07-26 00:20:00|9714.36|9678.36|9712.92|9676.92|9715.87|9679.87|9711.35|9675.35|279
1595723100000|2020-07-26 00:25:00|9712.95|9676.95|9711.72|9675.72|9712.95|9676.95|9707.18|9671.18|312
1595723400000|2020-07-26 00:30:00|9711.81|9675.81|9703.5|9667.5|9711.92|9675.92|9698.15|9662.15|270
1595723700000|2020-07-26 00:35:00|9703.29|9667.29|9705.96|9669.96|9707.58|9671.58|9701.79|9665.79|410
1595724000000|2020-07-26 00:40:00|9705.97|9669.97|9709.37|9673.37|9709.63|9673.63|9705.92|9669.92|182
1595724300000|2020-07-26 00:45:00|9709.21|9673.21|9703.41|9667.41|9709.28|9673.28|9701.19|9665.19|218
1595724600000|2020-07-26 00:50:00|9703.39|9667.39|9710.3|9674.3|9710.31|9674.31|9701.01|9665.01|158
1595724900000|2020-07-26 00:55:00|9710.6|9674.6|9716.2|9680.2|9719.68|9683.68|9710.54|9674.54|218
1595725200000|2020-07-26 01:00:00|9716.06|9680.06|9709.78|9673.78|9716.06|9680.06|9707.3|9671.3|155
1595725500000|2020-07-26 01:05:00|9709.77|9673.77|9713.76|9677.76|9714.73|9678.73|9709.31|9673.31|174
1595725800000|2020-07-26 01:10:00|9713.75|9677.75|9704.93|9668.93|9713.76|9677.76|9704.51|9668.51|272
1595726100000|2020-07-26 01:15:00|9704.95|9668.95|9703.43|9667.43|9705.71|9669.71|9703.28|9667.28|79
1595726400000|2020-07-26 01:20:00|9703.47|9667.47|9704.58|9668.58|9704.6|9668.6|9699.86|9663.86|33
1595726700000|2020-07-26 01:25:00|9704.8|9668.8|9706.75|9670.75|9706.75|9670.75|9703.88|9667.88|91
1595727000000|2020-07-26 01:30:00|9705.95|9669.95|9686.83|9650.83|9706.82|9670.82|9686.78|9650.78|167
1595727300000|2020-07-26 01:35:00|9686.78|9650.78|9692.31|9656.31|9695.78|9659.78|9681.71|9645.71|196
1595727600000|2020-07-26 01:40:00|9692.26|9656.26|9685.7|9649.7|9694.73|9658.73|9684.84|9648.84|195
1595727900000|2020-07-26 01:45:00|9685.61|9649.61|9693.6|9657.6|9694.39|9658.39|9682.28|9646.28|281
1595728200000|2020-07-26 01:50:00|9693.63|9657.63|9688.86|9652.86|9695.88|9659.88|9686.96|9650.96|73
1595728500000|2020-07-26 01:55:00|9688.72|9652.72|9692.1|9656.1|9693.28|9657.28|9685.12|9649.12|194
1595728800000|2020-07-26 02:00:00|9692.12|9656.12|9688.2|9652.2|9692.49|9656.49|9687.29|9651.29|115
1595729100000|2020-07-26 02:05:00|9688.21|9652.21|9685.73|9649.73|9688.67|9652.67|9684.06|9648.06|215
1595729400000|2020-07-26 02:10:00|9685.6|9649.6|9687.25|9651.25|9687.88|9651.88|9685.1|9649.1|117
1595729700000|2020-07-26 02:15:00|9687.2|9651.2|9685.6|9649.6|9687.25|9651.25|9683.74|9647.74|260
1595730000000|2020-07-26 02:20:00|9685.59|9649.59|9687.4|9651.4|9687.88|9651.88|9685.59|9649.59|72
1595730300000|2020-07-26 02:25:00|9687.44|9651.44|9705.82|9669.82|9705.85|9669.85|9687.04|9651.04|109
1595730600000|2020-07-26 02:30:00|9705.84|9669.84|9702.24|9666.24|9705.84|9669.84|9701.31|9665.31|82
1595730900000|2020-07-26 02:35:00|9702.34|9666.34|9705.25|9669.25|9705.25|9669.25|9701.75|9665.75|115
1595731200000|2020-07-26 02:40:00|9706.03|9670.03|9704.51|9668.51|9706.14|9670.14|9704.07|9668.07|55
1595731500000|2020-07-26 02:45:00|9704.99|9668.99|9707.54|9671.54|9707.54|9671.54|9703.7|9667.7|66
1595731800000|2020-07-26 02:50:00|9707.84|9671.84|9703.94|9667.94|9707.85|9671.85|9703.34|9667.34|56
1595732100000|2020-07-26 02:55:00|9703.73|9667.73|9699.02|9663.02|9703.73|9667.73|9697.72|9661.72|68
1595732400000|2020-07-26 03:00:00|9699.08|9663.08|9695.56|9659.56|9699.32|9663.32|9695.56|9659.56|224
1595732700000|2020-07-26 03:05:00|9695.57|9659.57|9699.52|9663.52|9699.52|9663.52|9695.57|9659.57|57
1595733000000|2020-07-26 03:10:00|9699.58|9663.58|9703.03|9667.03|9703.22|9667.22|9699.58|9663.58|65
1595733300000|2020-07-26 03:15:00|9703.04|9667.04|9705.17|9669.17|9707.01|9671.01|9702.82|9666.82|66
1595733600000|2020-07-26 03:20:00|9705.18|9669.18|9706.4|9670.4|9707.29|9671.29|9705.18|9669.18|34
1595733900000|2020-07-26 03:25:00|9708.46|9672.46|9707.58|9671.58|9708.56|9672.56|9707.58|9671.58|31
1595734200000|2020-07-26 03:30:00|9707.61|9671.61|9706.64|9670.64|9708.78|9672.78|9706.64|9670.64|124
1595734500000|2020-07-26 03:35:00|9706.65|9670.65|9706.3|9670.3|9706.82|9670.82|9705.27|9669.27|138
1595734800000|2020-07-26 03:40:00|9706.29|9670.29|9710.29|9674.29|9710.29|9674.29|9706.29|9670.29|57
1595735100000|2020-07-26 03:45:00|9710.24|9674.24|9706.54|9670.54|9710.24|9674.24|9705.33|9669.33|59
1595735400000|2020-07-26 03:50:00|9705.34|9669.34|9704.33|9668.33|9705.34|9669.34|9704.33|9668.33|9
1595735700000|2020-07-26 03:55:00|9704.78|9668.78|9704.01|9668.01|9705.68|9669.68|9703.96|9667.96|23
1595736000000|2020-07-26 04:00:00|9704.06|9668.06|9703.88|9667.88|9704.79|9668.79|9702.11|9666.11|69
1595736300000|2020-07-26 04:05:00|9703.78|9667.78|9695.2|9659.2|9704.03|9668.03|9695.2|9659.2|68
1595736600000|2020-07-26 04:10:00|9695.16|9659.16|9691.74|9655.74|9696.01|9660.01|9691.55|9655.55|37
1595736900000|2020-07-26 04:15:00|9691.78|9655.78|9690.15|9654.15|9692.41|9656.41|9690.02|9654.02|31
1595737200000|2020-07-26 04:20:00|9690.14|9654.14|9695.24|9659.24|9696.54|9660.54|9690.14|9654.14|90
1595737500000|2020-07-26 04:25:00|9695.35|9659.35|9694.49|9658.49|9696.11|9660.11|9694.12|9658.12|64
1595737800000|2020-07-26 04:30:00|9694.43|9658.43|9694.45|9658.45|9695.84|9659.84|9694.43|9658.43|62
1595738100000|2020-07-26 04:35:00|9694.68|9658.68|9696.63|9660.63|9696.7|9660.7|9694.58|9658.58|85
1595738400000|2020-07-26 04:40:00|9696.62|9660.62|9698.03|9662.03|9698.59|9662.59|9696.36|9660.36|25
1595738700000|2020-07-26 04:45:00|9698.04|9662.04|9699.25|9663.25|9699.25|9663.25|9698.04|9662.04|10
1595739000000|2020-07-26 04:50:00|9699.05|9663.05|9697.75|9661.75|9700.33|9664.33|9696.45|9660.45|49
1595739300000|2020-07-26 04:55:00|9697.48|9661.48|9697.49|9661.49|9697.91|9661.91|9697.03|9661.03|21
1595739600000|2020-07-26 05:00:00|9697.44|9661.44|9694.48|9658.48|9697.44|9661.44|9693.7|9657.7|37
1595739900000|2020-07-26 05:05:00|9694.22|9658.22|9694.2|9658.2|9694.76|9658.76|9693.33|9657.33|70
1595740200000|2020-07-26 05:10:00|9694.23|9658.23|9697.19|9661.19|9697.19|9661.19|9692.91|9656.91|86
1595740500000|2020-07-26 05:15:00|9696.86|9660.86|9694.28|9658.28|9696.99|9660.99|9693.53|9657.53|76
1595740800000|2020-07-26 05:20:00|9694.2|9658.2|9700.21|9664.21|9700.21|9664.21|9693.7|9657.7|81
1595741100000|2020-07-26 05:25:00|9700.89|9664.89|9709.44|9673.44|9709.44|9673.44|9700.12|9664.12|62
1595741400000|2020-07-26 05:30:00|9709.46|9673.46|9711.65|9675.65|9711.65|9675.65|9708.99|9672.99|69
1595741700000|2020-07-26 05:35:00|9711.5|9675.5|9705.33|9669.33|9712.14|9676.14|9705.14|9669.14|45
1595742000000|2020-07-26 05:40:00|9705.45|9669.45|9706.79|9670.79|9706.8|9670.8|9703.65|9667.65|125
1595742300000|2020-07-26 05:45:00|9706.8|9670.8|9711.02|9675.02|9712.31|9676.31|9706.57|9670.57|93
1595742600000|2020-07-26 05:50:00|9711.03|9675.03|9708.28|9672.28|9711.43|9675.43|9708.19|9672.19|36
1595742900000|2020-07-26 05:55:00|9708.05|9672.05|9705.98|9669.98|9708.11|9672.11|9704.13|9668.13|113
1595743200000|2020-07-26 06:00:00|9705.9|9669.9|9703.85|9667.85|9706.77|9670.77|9702.87|9666.87|47
1595743500000|2020-07-26 06:05:00|9703.86|9667.86|9707.45|9671.45|9708.86|9672.86|9703.85|9667.85|86
1595743800000|2020-07-26 06:10:00|9707.3|9671.3|9709.68|9673.68|9710.7|9674.7|9707.16|9671.16|47
1595744100000|2020-07-26 06:15:00|9709.73|9673.73|9708.63|9672.63|9713.53|9677.53|9708.63|9672.63|54
1595744400000|2020-07-26 06:20:00|9708.62|9672.62|9707.5|9671.5|9708.62|9672.62|9707.3|9671.3|21
1595744700000|2020-07-26 06:25:00|9707.49|9671.49|9707.23|9671.23|9708.29|9672.29|9705.27|9669.27|85
1595745000000|2020-07-26 06:30:00|9707.24|9671.24|9710.81|9674.81|9711.66|9675.66|9706.82|9670.82|80
1595745300000|2020-07-26 06:35:00|9711.3|9675.3|9714.13|9678.13|9714.13|9678.13|9709.47|9673.47|67
1595745600000|2020-07-26 06:40:00|9714.12|9678.12|9716.94|9680.94|9717.28|9681.28|9713.16|9677.16|70
1595745900000|2020-07-26 06:45:00|9717.14|9681.14|9717.52|9681.52|9718.72|9682.72|9716.97|9680.97|50
1595746200000|2020-07-26 06:50:00|9717.51|9681.51|9717.42|9681.42|9717.64|9681.64|9716.37|9680.37|115
1595746500000|2020-07-26 06:55:00|9717.43|9681.43|9721.8|9685.8|9722.85|9686.85|9717.43|9681.43|120
1595746800000|2020-07-26 07:00:00|9721.81|9685.81|9722.53|9686.53|9726.3|9690.3|9721.81|9685.81|52
1595747100000|2020-07-26 07:05:00|9722.45|9686.45|9720.55|9684.55|9723.21|9687.21|9720.4|9684.4|18
1595747400000|2020-07-26 07:10:00|9720.54|9684.54|9716.52|9680.52|9720.54|9684.54|9716.5|9680.5|73
1595747700000|2020-07-26 07:15:00|9716.54|9680.54|9718.47|9682.47|9719.38|9683.38|9716.54|9680.54|61
1595748000000|2020-07-26 07:20:00|9718.48|9682.48|9716.98|9680.98|9718.49|9682.49|9716.98|9680.98|33
1595748300000|2020-07-26 07:25:00|9716.86|9680.86|9717.95|9681.95|9717.95|9681.95|9715.92|9679.92|69
1595748600000|2020-07-26 07:30:00|9717.7|9681.7|9723.16|9687.16|9723.22|9687.22|9717.47|9681.47|103
1595748900000|2020-07-26 07:35:00|9723.02|9687.02|9731.64|9695.64|9731.67|9695.67|9721.94|9685.94|92
1595749200000|2020-07-26 07:40:00|9731.83|9695.83|9738.41|9702.41|9744.19|9708.19|9731.83|9695.83|217
1595749500000|2020-07-26 07:45:00|9738.36|9702.36|9753.39|9717.39|9753.39|9717.39|9735.15|9699.15|335
1595749800000|2020-07-26 07:50:00|9753.38|9717.38|9749.89|9713.89|9753.38|9717.38|9747.51|9711.51|308
1595750100000|2020-07-26 07:55:00|9750.03|9714.03|9746.01|9710.01|9750.38|9714.38|9745.98|9709.98|219
1595750400000|2020-07-26 08:00:00|9746.02|9710.02|9736.01|9700.01|9751.5|9715.5|9732.81|9696.81|222
1595750700000|2020-07-26 08:05:00|9735.79|9699.79|9737.48|9701.48|9738.97|9702.97|9735.79|9699.79|186
1595751000000|2020-07-26 08:10:00|9737.64|9701.64|9735.58|9699.58|9737.8|9701.8|9733.61|9697.61|289
1595751300000|2020-07-26 08:15:00|9735.75|9699.75|9741.78|9705.78|9741.96|9705.96|9735.06|9699.06|140
1595751600000|2020-07-26 08:20:00|9742.07|9706.07|9756.04|9720.04|9759.53|9723.53|9742.06|9706.06|173
1595751900000|2020-07-26 08:25:00|9756.22|9720.22|9759.3|9723.3|9761.45|9725.45|9756.09|9720.09|115
1595752200000|2020-07-26 08:30:00|9759.31|9723.31|9750.64|9714.64|9761.87|9725.87|9750.59|9714.59|195
1595752500000|2020-07-26 08:35:00|9750.63|9714.63|9751.38|9715.38|9751.62|9715.62|9747.04|9711.04|108
1595752800000|2020-07-26 08:40:00|9751.3|9715.3|9767.93|9731.93|9768.62|9732.62|9751.16|9715.16|188
1595753100000|2020-07-26 08:45:00|9767.73|9731.73|9775.13|9739.13|9777.81|9741.81|9764.09|9728.09|250
1595753400000|2020-07-26 08:50:00|9775.56|9739.56|9794.85|9758.85|9796.46|9760.46|9774.35|9738.35|427
1595753700000|2020-07-26 08:55:00|9795.18|9759.18|9804.07|9768.07|9819.65|9783.65|9793.72|9757.72|492
1595754000000|2020-07-26 09:00:00|9804.17|9768.17|9791.35|9755.35|9805.24|9769.24|9783.75|9747.75|359
1595754300000|2020-07-26 09:05:00|9791.65|9755.65|9783.96|9747.96|9792.39|9756.39|9783.48|9747.48|307
1595754600000|2020-07-26 09:10:00|9783.97|9747.97|9790.04|9754.04|9794.81|9758.81|9783.97|9747.97|179
1595754900000|2020-07-26 09:15:00|9789.46|9753.46|9790.35|9754.35|9790.35|9754.35|9782.67|9746.67|153
1595755200000|2020-07-26 09:20:00|9790.37|9754.37|9797.06|9761.06|9797.06|9761.06|9788.7|9752.7|98
1595755500000|2020-07-26 09:25:00|9797.86|9761.86|9795.01|9759.01|9800.29|9764.29|9795.01|9759.01|88
1595755800000|2020-07-26 09:30:00|9794.85|9758.85|9793.04|9757.04|9794.85|9758.85|9790.66|9754.66|64
1595756100000|2020-07-26 09:35:00|9793.05|9757.05|9801.33|9765.33|9801.33|9765.33|9793|9757|101
1595756400000|2020-07-26 09:40:00|9801.76|9765.76|9799.25|9763.25|9801.76|9765.76|9797.32|9761.32|163
1595756700000|2020-07-26 09:45:00|9799.05|9763.05|9808.79|9772.79|9808.83|9772.83|9799.05|9763.05|96
1595757000000|2020-07-26 09:50:00|9808.94|9772.94|9846.73|9810.73|9864.32|9828.32|9808.54|9772.54|526
1595757300000|2020-07-26 09:55:00|9846.92|9810.92|9868.88|9832.88|9872.61|9836.61|9843.55|9807.55|464
1595757600000|2020-07-26 10:00:00|9869.26|9833.26|10069.46|10033.46|10072.06|10036.06|9869.26|9833.26|770
1595757900000|2020-07-26 10:05:00|10067.82|10031.82|10141.65|10105.65|10189.57|10153.57|10066.64|10030.64|861
1595758200000|2020-07-26 10:10:00|10140.49|10104.49|10016.26|9980.26|10144.98|10108.98|9944.87|9908.87|827
1595758500000|2020-07-26 10:15:00|10016.12|9980.12|10015.74|9979.74|10049.22|10013.22|10015.74|9979.74|698
1595758800000|2020-07-26 10:20:00|10015.43|9979.43|10014.39|9978.39|10024.63|9988.63|9995.13|9959.13|731
1595759100000|2020-07-26 10:25:00|10014.45|9978.45|9984.82|9948.82|10018.55|9982.55|9983.94|9947.94|528
1595759400000|2020-07-26 10:30:00|9984.83|9948.83|9980.62|9944.62|9988.76|9952.76|9974.81|9938.81|742
1595759700000|2020-07-26 10:35:00|9980.58|9944.58|9994.69|9958.69|10001.83|9965.83|9980.57|9944.57|408
1595760000000|2020-07-26 10:40:00|9994.19|9958.19|10007.73|9971.73|10007.73|9971.73|9983.22|9947.22|392
1595760300000|2020-07-26 10:45:00|10008.48|9972.48|10014.58|9978.58|10027.83|9991.83|10007.08|9971.08|607
1595760600000|2020-07-26 10:50:00|10014.6|9978.6|10015.49|9979.49|10018.56|9982.56|10005.8|9969.8|382
1595760900000|2020-07-26 10:55:00|10015.5|9979.5|10033.3|9997.3|10033.3|9997.3|10008.09|9972.09|383
1595761200000|2020-07-26 11:00:00|10033.01|9997.01|10015.41|9979.41|10034.54|9998.54|10014.15|9978.15|440
1595761500000|2020-07-26 11:05:00|10015.57|9979.57|10020.64|9984.64|10034.7|9998.7|10012.9|9976.9|537
1595761800000|2020-07-26 11:10:00|10020.32|9984.32|10010.71|9974.71|10021.3|9985.3|10010.1|9974.1|265
1595762100000|2020-07-26 11:15:00|10010.13|9974.13|9990.32|9954.32|10010.13|9974.13|9989.03|9953.03|456
1595762400000|2020-07-26 11:20:00|9990.34|9954.34|10000.09|9964.09|10000.62|9964.62|9982.68|9946.68|396
1595762700000|2020-07-26 11:25:00|10000.11|9964.11|9986.65|9950.65|10004.82|9968.82|9986.39|9950.39|389
1595763000000|2020-07-26 11:30:00|9986.69|9950.69|9994.93|9958.93|9996.07|9960.07|9977.71|9941.71|357
1595763300000|2020-07-26 11:35:00|9994.92|9958.92|9989.78|9953.78|9994.92|9958.92|9989.48|9953.48|184
1595763600000|2020-07-26 11:40:00|9989.74|9953.74|10000.18|9964.18|10002.24|9966.24|9988.21|9952.21|217
1595763900000|2020-07-26 11:45:00|10000.19|9964.19|10010.69|9974.69|10011.54|9975.54|9999.63|9963.63|283
1595764200000|2020-07-26 11:50:00|10010.7|9974.7|9992.83|9956.83|10011.55|9975.55|9991.85|9955.85|331
1595764500000|2020-07-26 11:55:00|9992.82|9956.82|9996.9|9960.9|9996.9|9960.9|9989.43|9953.43|179
1595764800000|2020-07-26 12:00:00|9996.91|9960.91|10007.4|9971.4|10011.84|9975.84|9996.3|9960.3|297
1595765100000|2020-07-26 12:05:00|10007.41|9971.41|10015.18|9979.18|10015.18|9979.18|10007.24|9971.24|233
1595765400000|2020-07-26 12:10:00|10015.28|9979.28|10009.26|9973.26|10015.79|9979.79|10008.01|9972.01|147
1595765700000|2020-07-26 12:15:00|10009.17|9973.17|9994.65|9958.65|10009.26|9973.26|9991.34|9955.34|305
1595766000000|2020-07-26 12:20:00|9994.45|9958.45|9995.46|9959.46|9997.76|9961.76|9993.07|9957.07|284
1595766300000|2020-07-26 12:25:00|9995.42|9959.42|9958.96|9922.96|9995.57|9959.57|9943.14|9907.14|514
1595766600000|2020-07-26 12:30:00|9957.86|9921.86|9901.67|9865.67|9958.76|9922.76|9855.85|9819.85|680
1595766900000|2020-07-26 12:35:00|9901.66|9865.66|9915.15|9879.15|9921.01|9885.01|9895.09|9859.09|461
1595767200000|2020-07-26 12:40:00|9915.2|9879.2|9922.16|9886.16|9922.16|9886.16|9904.13|9868.13|447
1595767500000|2020-07-26 12:45:00|9921.9|9885.9|9906.92|9870.92|9926.36|9890.36|9906.92|9870.92|311
1595767800000|2020-07-26 12:50:00|9907.37|9871.37|9884.23|9848.23|9913.09|9877.09|9883.49|9847.49|400
1595768100000|2020-07-26 12:55:00|9884.55|9848.55|9901.83|9865.83|9901.88|9865.88|9883.82|9847.82|292
1595768400000|2020-07-26 13:00:00|9900.54|9864.54|9904.68|9868.68|9906.13|9870.13|9896.7|9860.7|304
1595768700000|2020-07-26 13:05:00|9904.8|9868.8|9914.2|9878.2|9914.2|9878.2|9904.66|9868.66|151
1595769000000|2020-07-26 13:10:00|9914.19|9878.19|9935.37|9899.37|9935.84|9899.84|9914.19|9878.19|261
1595769300000|2020-07-26 13:15:00|9935.59|9899.59|9924.86|9888.86|9947.75|9911.75|9924.86|9888.86|347
1595769600000|2020-07-26 13:20:00|9925.53|9889.53|9919.37|9883.37|9925.77|9889.77|9918.27|9882.27|232
1595769900000|2020-07-26 13:25:00|9919.4|9883.4|9927.81|9891.81|9930.23|9894.23|9918.99|9882.99|249
1595770200000|2020-07-26 13:30:00|9927.77|9891.77|9930.12|9894.12|9930.45|9894.45|9921.82|9885.82|213
1595770500000|2020-07-26 13:35:00|9930.35|9894.35|9910.03|9874.03|9930.62|9894.62|9908.95|9872.95|225
1595770800000|2020-07-26 13:40:00|9910.05|9874.05|9906.26|9870.26|9910.7|9874.7|9904.6|9868.6|163
1595771100000|2020-07-26 13:45:00|9906.25|9870.25|9909.71|9873.71|9909.71|9873.71|9897.21|9861.21|303
1595771400000|2020-07-26 13:50:00|9909.72|9873.72|9910.71|9874.71|9910.85|9874.85|9900.29|9864.29|205
1595771700000|2020-07-26 13:55:00|9910.92|9874.92|9913.39|9877.39|9919.53|9883.53|9910.92|9874.92|214
1595772000000|2020-07-26 14:00:00|9912.96|9876.96|9918.75|9882.75|9918.75|9882.75|9911.27|9875.27|164
1595772300000|2020-07-26 14:05:00|9918.95|9882.95|9929.48|9893.48|9931.48|9895.48|9918.95|9882.95|248
1595772600000|2020-07-26 14:10:00|9929.52|9893.52|9928.34|9892.34|9934.32|9898.32|9928.04|9892.04|236
1595772900000|2020-07-26 14:15:00|9928.35|9892.35|9934.91|9898.91|9935.26|9899.26|9928.35|9892.35|259
1595773200000|2020-07-26 14:20:00|9934.92|9898.92|9939.05|9903.05|9939.14|9903.14|9933.7|9897.7|99
1595773500000|2020-07-26 14:25:00|9939.06|9903.06|9948.39|9912.39|9955.39|9919.39|9938.93|9902.93|212
1595773800000|2020-07-26 14:30:00|9949.05|9913.05|9938.08|9902.08|9949.47|9913.47|9938.02|9902.02|106
1595774100000|2020-07-26 14:35:00|9938.09|9902.09|9945.7|9909.7|9948.4|9912.4|9936.16|9900.16|197
1595774400000|2020-07-26 14:40:00|9945.38|9909.38|9950.61|9914.61|9950.83|9914.83|9941.47|9905.47|217
1595774700000|2020-07-26 14:45:00|9950.62|9914.62|9958.3|9922.3|9958.59|9922.59|9950.18|9914.18|214
1595775000000|2020-07-26 14:50:00|9958.33|9922.33|9958.3|9922.3|9960.44|9924.44|9958.07|9922.07|163
1595775300000|2020-07-26 14:55:00|9958.23|9922.23|9973.52|9937.52|9980.29|9944.29|9957.96|9921.96|287
1595775600000|2020-07-26 15:00:00|9973.47|9937.47|9962.84|9926.84|9976.27|9940.27|9962.14|9926.14|394
1595775900000|2020-07-26 15:05:00|9962.85|9926.85|9966.88|9930.88|9968.81|9932.81|9962.85|9926.85|206
1595776200000|2020-07-26 15:10:00|9966.89|9930.89|9951.08|9915.08|9967.29|9931.29|9951.08|9915.08|267
1595776500000|2020-07-26 15:15:00|9951.06|9915.06|9956.03|9920.03|9956.61|9920.61|9949.55|9913.55|163
1595776800000|2020-07-26 15:20:00|9956.01|9920.01|9944.45|9908.45|9956.5|9920.5|9944.3|9908.3|194
1595777100000|2020-07-26 15:25:00|9944.32|9908.32|9946.54|9910.54|9946.69|9910.69|9937.41|9901.41|159
1595777400000|2020-07-26 15:30:00|9946.69|9910.69|9952.88|9916.88|9955.22|9919.22|9946.37|9910.37|116
1595777700000|2020-07-26 15:35:00|9952.87|9916.87|9955.99|9919.99|9955.99|9919.99|9949.16|9913.16|211
1595778000000|2020-07-26 15:40:00|9956.04|9920.04|9967.86|9931.86|9968.33|9932.33|9956.04|9920.04|227
1595778300000|2020-07-26 15:45:00|9967.87|9931.87|9966.48|9930.48|9973.2|9937.2|9957.84|9921.84|284
1595778600000|2020-07-26 15:50:00|9966.72|9930.72|9988.22|9952.22|10005.26|9969.26|9966.72|9930.72|683
1595778900000|2020-07-26 15:55:00|9988.3|9952.3|9990.02|9954.02|9996.43|9960.43|9986.41|9950.41|347
1595779200000|2020-07-26 16:00:00|9990.03|9954.03|9975.88|9939.88|9997.71|9961.71|9961.79|9925.79|620
1595779500000|2020-07-26 16:05:00|9975.62|9939.62|9992.89|9956.89|9994.19|9958.19|9963.39|9927.39|530
1595779800000|2020-07-26 16:10:00|9993.08|9957.08|9960.11|9924.11|9997.56|9961.56|9960.11|9924.11|303
1595780100000|2020-07-26 16:15:00|9960.18|9924.18|9959.86|9923.86|9967.33|9931.33|9946.75|9910.75|457
1595780400000|2020-07-26 16:20:00|9959.8|9923.8|9958.09|9922.09|9964.02|9928.02|9957.28|9921.28|219
1595780700000|2020-07-26 16:25:00|9958.11|9922.11|9961.48|9925.48|9962.4|9926.4|9951.77|9915.77|263
1595781000000|2020-07-26 16:30:00|9961.43|9925.43|9963.27|9927.27|9966.6|9930.6|9961.43|9925.43|163
1595781300000|2020-07-26 16:35:00|9964.16|9928.16|9964.27|9928.27|9964.49|9928.49|9951.98|9915.98|188
1595781600000|2020-07-26 16:40:00|9964.06|9928.06|9949.74|9913.74|9964.29|9928.29|9947.32|9911.32|298
1595781900000|2020-07-26 16:45:00|9949.78|9913.78|9954.57|9918.57|9955.47|9919.47|9948.03|9912.03|254
1595782200000|2020-07-26 16:50:00|9954.28|9918.28|9938.6|9902.6|9954.37|9918.37|9935.94|9899.94|239
1595782500000|2020-07-26 16:55:00|9938.62|9902.62|9923.64|9887.64|9940.72|9904.72|9923.64|9887.64|342
1595782800000|2020-07-26 17:00:00|9923.48|9887.48|9937.38|9901.38|9939.87|9903.87|9919.93|9883.93|382
1595783100000|2020-07-26 17:05:00|9937.39|9901.39|9927.86|9891.86|9939.28|9903.28|9927.17|9891.17|184
1595783400000|2020-07-26 17:10:00|9927.87|9891.87|9941.47|9905.47|9941.81|9905.81|9926.74|9890.74|144
1595783700000|2020-07-26 17:15:00|9941.69|9905.69|9943.24|9907.24|9943.24|9907.24|9940.97|9904.97|70
1595784000000|2020-07-26 17:20:00|9943.17|9907.17|9945.3|9909.3|9947.67|9911.67|9941.43|9905.43|126
1595784300000|2020-07-26 17:25:00|9945.09|9909.09|9938.25|9902.25|9945.09|9909.09|9935.78|9899.78|162
1595784600000|2020-07-26 17:30:00|9938.26|9902.26|9943.52|9907.52|9944.15|9908.15|9938.26|9902.26|226
1595784900000|2020-07-26 17:35:00|9943.39|9907.39|9946.02|9910.02|9946.03|9910.03|9942.18|9906.18|172
1595785200000|2020-07-26 17:40:00|9946.03|9910.03|9939.72|9903.72|9946.5|9910.5|9937.76|9901.76|103
1595785500000|2020-07-26 17:45:00|9939.37|9903.37|9934.25|9898.25|9939.79|9903.79|9930.86|9894.86|133
1595785800000|2020-07-26 17:50:00|9934.37|9898.37|9934.89|9898.89|9935.61|9899.61|9933.83|9897.83|154
1595786100000|2020-07-26 17:55:00|9934.39|9898.39|9933.32|9897.32|9936.37|9900.37|9933.3|9897.3|147
1595786400000|2020-07-26 18:00:00|9933.31|9897.31|9923.39|9887.39|9933.31|9897.31|9923.39|9887.39|123
1595786700000|2020-07-26 18:05:00|9922.85|9886.85|9913.2|9877.2|9923.39|9887.39|9905.51|9869.51|320
1595787000000|2020-07-26 18:10:00|9912.66|9876.66|9915.62|9879.62|9916.55|9880.55|9909.01|9873.01|241
1595787300000|2020-07-26 18:15:00|9915.38|9879.38|9903.98|9867.98|9915.62|9879.62|9900.95|9864.95|255
1595787600000|2020-07-26 18:20:00|9903.97|9867.97|9924.39|9888.39|9924.39|9888.39|9901.88|9865.88|151
1595787900000|2020-07-26 18:25:00|9924.4|9888.4|9927.93|9891.93|9928.09|9892.09|9924.4|9888.4|194
1595788200000|2020-07-26 18:30:00|9927.94|9891.94|9922.98|9886.98|9928.15|9892.15|9922.98|9886.98|166
1595788500000|2020-07-26 18:35:00|9922.99|9886.99|9942.7|9906.7|9943.47|9907.47|9922.77|9886.77|255
1595788800000|2020-07-26 18:40:00|9942.71|9906.71|9942.89|9906.89|9949.65|9913.65|9941.38|9905.38|239
1595789100000|2020-07-26 18:45:00|9942.87|9906.87|9934.97|9898.97|9947.65|9911.65|9934.3|9898.3|209
1595789400000|2020-07-26 18:50:00|9934.78|9898.78|9933.95|9897.95|9936.43|9900.43|9932.43|9896.43|90
1595789700000|2020-07-26 18:55:00|9934.43|9898.43|9943.12|9907.12|9944.45|9908.45|9934.43|9898.43|205
1595790000000|2020-07-26 19:00:00|9942.83|9906.83|9929.31|9893.31|9943.67|9907.67|9928.3|9892.3|242
1595790300000|2020-07-26 19:05:00|9929.32|9893.32|9930.39|9894.39|9934.15|9898.15|9929.32|9893.32|251
1595790600000|2020-07-26 19:10:00|9930.94|9894.94|9920.45|9884.45|9931.13|9895.13|9914.82|9878.82|257
1595790900000|2020-07-26 19:15:00|9920.46|9884.46|9918.59|9882.59|9921.45|9885.45|9917.9|9881.9|230
1595791200000|2020-07-26 19:20:00|9918.6|9882.6|9919.34|9883.34|9921.68|9885.68|9917.77|9881.77|210
1595791500000|2020-07-26 19:25:00|9919.33|9883.33|9918.31|9882.31|9919.66|9883.66|9917.96|9881.96|93
1595791800000|2020-07-26 19:30:00|9918.28|9882.28|9922.22|9886.22|9923.82|9887.82|9917.67|9881.67|215
1595792100000|2020-07-26 19:35:00|9922.23|9886.23|9927.35|9891.35|9929.16|9893.16|9922.23|9886.23|147
1595792400000|2020-07-26 19:40:00|9927.24|9891.24|9881.79|9845.79|9927.45|9891.45|9880.38|9844.38|417
1595792700000|2020-07-26 19:45:00|9882.09|9846.09|9895.12|9859.12|9895.98|9859.98|9882.03|9846.03|241
1595793000000|2020-07-26 19:50:00|9895.34|9859.34|9881.87|9845.87|9895.63|9859.63|9881.78|9845.78|261
1595793300000|2020-07-26 19:55:00|9881.88|9845.88|9888.04|9852.04|9888.1|9852.1|9874.33|9838.33|323
1595793600000|2020-07-26 20:00:00|9888.05|9852.05|9890.43|9854.43|9890.43|9854.43|9870.75|9834.75|353
1595793900000|2020-07-26 20:05:00|9890.47|9854.47|9900.67|9864.67|9900.67|9864.67|9890.41|9854.41|186
1595794200000|2020-07-26 20:10:00|9900.59|9864.59|9900.42|9864.42|9904.93|9868.93|9897.21|9861.21|180
1595794500000|2020-07-26 20:15:00|9900.37|9864.37|9896.69|9860.69|9900.37|9864.37|9894.33|9858.33|153
1595794800000|2020-07-26 20:20:00|9896.77|9860.77|9898.01|9862.01|9901.85|9865.85|9896.04|9860.04|132
1595795100000|2020-07-26 20:25:00|9897.99|9861.99|9892.59|9856.59|9898.05|9862.05|9889.95|9853.95|110
1595795400000|2020-07-26 20:30:00|9892.57|9856.57|9905.97|9869.97|9906.58|9870.58|9892.52|9856.52|169
1595795700000|2020-07-26 20:35:00|9905.38|9869.38|9904.43|9868.43|9906.21|9870.21|9904.16|9868.16|203
1595796000000|2020-07-26 20:40:00|9904.51|9868.51|9903.5|9867.5|9904.89|9868.89|9901.23|9865.23|118
1595796300000|2020-07-26 20:45:00|9903.65|9867.65|9912.01|9876.01|9913.05|9877.05|9902|9866|162
1595796600000|2020-07-26 20:50:00|9912.03|9876.03|9903.43|9867.43|9913.18|9877.18|9901.36|9865.36|236
1595796900000|2020-07-26 20:55:00|9904.21|9868.21|9913.2|9877.2|9913.39|9877.39|9904.04|9868.04|138
1595797200000|2020-07-26 21:00:00|9912.84|9876.84|9898.63|9862.63|9912.94|9876.94|9898.4|9862.4|176
1595797500000|2020-07-26 21:05:00|9898.61|9862.61|9896.99|9860.99|9898.61|9862.61|9894.79|9858.79|170
1595797800000|2020-07-26 21:10:00|9897.61|9861.61|9901.15|9865.15|9902.15|9866.15|9897.43|9861.43|143
1595798100000|2020-07-26 21:15:00|9901.17|9865.17|9903.53|9867.53|9903.54|9867.54|9900.96|9864.96|114
1595798400000|2020-07-26 21:20:00|9903.48|9867.48|9917.53|9881.53|9917.53|9881.53|9903.48|9867.48|162
1595798700000|2020-07-26 21:25:00|9917.37|9881.37|9922.4|9886.4|9922.95|9886.95|9917.31|9881.31|54
1595799000000|2020-07-26 21:30:00|9922.5|9886.5|9922.3|9886.3|9923.1|9887.1|9920.7|9884.7|74
1595799300000|2020-07-26 21:35:00|9922.5|9886.5|9928.96|9892.96|9928.96|9892.96|9922.04|9886.04|186
1595799600000|2020-07-26 21:40:00|9928.85|9892.85|9923.99|9887.99|9930.86|9894.86|9923.99|9887.99|205
1595799900000|2020-07-26 21:45:00|9924.03|9888.03|9923.84|9887.84|9925.79|9889.79|9921.68|9885.68|109
1595800200000|2020-07-26 21:50:00|9924.13|9888.13|9913.27|9877.27|9928.07|9892.07|9913.27|9877.27|253
1595800500000|2020-07-26 21:55:00|9913.26|9877.26|9904.52|9868.52|9913.51|9877.51|9903.23|9867.23|312
1595800800000|2020-07-26 22:00:00|9907.28|9871.28|9920.55|9884.55|9920.55|9884.55|9907.26|9871.26|167
1595801100000|2020-07-26 22:05:00|9924.22|9888.22|9937.88|9901.88|9937.88|9901.88|9922.13|9886.13|101
1595801400000|2020-07-26 22:10:00|9941.09|9905.09|9937|9901|9943|9907|9934.05|9898.05|98
1595801700000|2020-07-26 22:15:00|9936.13|9900.13|9943.95|9907.95|9943.95|9907.95|9936.13|9900.13|45
1595802000000|2020-07-26 22:20:00|9944.05|9908.05|9960.72|9924.72|9960.72|9924.72|9944.05|9908.05|49
1595802300000|2020-07-26 22:25:00|9960.78|9924.78|9948.13|9912.13|9960.95|9924.95|9948.13|9912.13|147
1595802600000|2020-07-26 22:30:00|9948.5|9912.5|9949.65|9913.65|9953.25|9917.25|9948.13|9912.13|89
1595802900000|2020-07-26 22:35:00|9949.3|9913.3|9947.05|9911.05|9949.3|9913.3|9941.88|9905.88|82
1595803200000|2020-07-26 22:40:00|9946.8|9910.8|9962.63|9926.63|9962.63|9926.63|9945.37|9909.37|50
1595803500000|2020-07-26 22:45:00|9965.62|9929.62|9962.17|9926.17|9965.62|9929.62|9961.86|9925.86|28
1595803800000|2020-07-26 22:50:00|9962.16|9926.16|9952.94|9916.94|9964.45|9928.45|9952.82|9916.82|108
1595804100000|2020-07-26 22:55:00|9953.05|9917.05|9946.3|9910.3|9953.05|9917.05|9945.88|9909.88|59
1595804400000|2020-07-26 23:00:00|9945.9|9909.9|9950.3|9914.3|9952.38|9916.38|9945.8|9909.8|43
1595804700000|2020-07-26 23:05:00|9950.31|9914.31|9939.93|9903.93|9953.38|9917.38|9939.93|9903.93|127
1595805000000|2020-07-26 23:10:00|9939.8|9903.8|9939.13|9903.13|9941.84|9905.84|9938.83|9902.83|66
1595805300000|2020-07-26 23:15:00|9939.21|9903.21|9932.95|9896.95|9942.27|9906.27|9930.62|9894.62|83
1595805600000|2020-07-26 23:20:00|9933.58|9897.58|9934.03|9898.03|9934.23|9898.23|9933.11|9897.11|11
1595805900000|2020-07-26 23:25:00|9937.78|9901.78|9938.25|9902.25|9938.25|9902.25|9937.78|9901.78|3
1595806200000|2020-07-26 23:30:00|9940.75|9904.75|9956.7|9920.7|9957.19|9921.19|9940.7|9904.7|116
1595806500000|2020-07-26 23:35:00|9956.58|9920.58|9958.05|9922.05|9958.99|9922.99|9955.61|9919.61|47
1595806800000|2020-07-26 23:40:00|9956.13|9920.13|9955.49|9919.49|9956.93|9920.93|9953.54|9917.54|87
1595807100000|2020-07-26 23:45:00|9955.5|9919.5|9954.97|9918.97|9958.13|9922.13|9954.64|9918.64|161
1595807400000|2020-07-26 23:50:00|9954.98|9918.98|9954.82|9918.82|9956.04|9920.04|9951.13|9915.13|95
1595807700000|2020-07-26 23:55:00|9954.83|9918.83|9957.8|9921.8|9959.05|9923.05|9954.35|9918.35|85
1595808000000|2020-07-27 00:00:00|9957.88|9921.88|9968.38|9932.38|9968.38|9932.38|9957.88|9921.88|55
1595808300000|2020-07-27 00:05:00|9968.2|9932.2|9963.98|9927.98|9972|9936|9963.98|9927.98|83
1595808600000|2020-07-27 00:10:00|9963.88|9927.88|9956.45|9920.45|9963.88|9927.88|9955.22|9919.22|78
1595808900000|2020-07-27 00:15:00|9956.05|9920.05|9965.6|9929.6|9965.6|9929.6|9956.05|9920.05|58
1595809200000|2020-07-27 00:20:00|9965.65|9929.65|9972.95|9936.95|9973.63|9937.63|9965.65|9929.65|46
1595809500000|2020-07-27 00:25:00|9975.42|9939.42|9983.38|9947.38|9983.38|9947.38|9975.29|9939.29|85
1595809800000|2020-07-27 00:30:00|9983.26|9947.26|9992.38|9956.38|9995|9959|9983.26|9947.26|57
1595810100000|2020-07-27 00:35:00|9992.56|9956.56|10009.92|9973.92|10010.21|9974.21|9992.56|9956.56|83
1595810400000|2020-07-27 00:40:00|10010.21|9974.21|10012.98|9976.98|10017.88|9981.88|10007.25|9971.25|134
1595810700000|2020-07-27 00:45:00|10012.73|9976.73|10032.95|9996.95|10032.95|9996.95|10012.13|9976.13|116
1595811000000|2020-07-27 00:50:00|10035.45|9999.45|10059.13|10023.13|10068.91|10032.91|10031|9995|272
1595811300000|2020-07-27 00:55:00|10058.63|10022.63|10002.36|9966.36|10059.5|10023.5|9996.45|9960.45|201
1595811600000|2020-07-27 01:00:00|10002.53|9966.53|10030.77|9994.77|10035.88|9999.88|10002.53|9966.53|217
1595811900000|2020-07-27 01:05:00|10028.81|9992.81|10047.5|10011.5|10049.63|10013.63|10028.63|9992.63|106
1595812200000|2020-07-27 01:10:00|10047.57|10011.57|10052.15|10016.15|10052.15|10016.15|10034.26|9998.26|129
1595812500000|2020-07-27 01:15:00|10058.3|10022.3|10062.1|10026.1|10084.2|10048.2|10058.3|10022.3|247
1595812800000|2020-07-27 01:20:00|10062.26|10026.26|10104|10068|10111.38|10075.38|10062.26|10026.26|331
1595813100000|2020-07-27 01:25:00|10104.38|10068.38|10125.31|10089.31|10126.97|10090.97|10080.55|10044.55|281
1595813400000|2020-07-27 01:30:00|10125.32|10089.32|10125.75|10089.75|10140.34|10104.34|10104.52|10068.52|334
1595813700000|2020-07-27 01:35:00|10131.25|10095.25|10117.58|10081.58|10131.25|10095.25|10100|10064|259
1595814000000|2020-07-27 01:40:00|10117.48|10081.48|10096.38|10060.38|10117.48|10081.48|10089.88|10053.88|276
1595814300000|2020-07-27 01:45:00|10088.63|10052.63|10083.94|10047.94|10088.63|10052.63|10043.69|10007.69|289
1595814600000|2020-07-27 01:50:00|10084.38|10048.38|10066.83|10030.83|10084.88|10048.88|10066.83|10030.83|92
1595814900000|2020-07-27 01:55:00|10067.15|10031.15|10107.19|10071.19|10107.19|10071.19|10067.15|10031.15|99
1595815200000|2020-07-27 02:00:00|10107.44|10071.44|10091.25|10055.25|10112.51|10076.51|10091.25|10055.25|159
1595815500000|2020-07-27 02:05:00|10083.8|10047.8|10102.88|10066.88|10105.25|10069.25|10077.25|10041.25|187
1595815800000|2020-07-27 02:10:00|10102.83|10066.83|10092.63|10056.63|10102.83|10066.83|10088.88|10052.88|154
1595816100000|2020-07-27 02:15:00|10092.98|10056.98|10082|10046|10092.98|10056.98|10080.15|10044.15|148
1595816400000|2020-07-27 02:20:00|10082.75|10046.75|10078.25|10042.25|10096.83|10060.83|10078.25|10042.25|116
1595816700000|2020-07-27 02:25:00|10075.17|10039.17|10073.38|10037.38|10075.54|10039.54|10069.63|10033.63|78
1595817000000|2020-07-27 02:30:00|10072.56|10036.56|10063.92|10027.92|10075.63|10039.63|10055.78|10019.78|152
1595817300000|2020-07-27 02:35:00|10064.27|10028.27|10075.53|10039.53|10075.53|10039.53|10062.55|10026.55|87
1595817600000|2020-07-27 02:40:00|10075.83|10039.83|10084.35|10048.35|10086.71|10050.71|10075.83|10039.83|47
1595817900000|2020-07-27 02:45:00|10084.33|10048.33|10096.25|10060.25|10098.18|10062.18|10084.33|10048.33|76
1595818200000|2020-07-27 02:50:00|10096.37|10060.37|10090.23|10054.23|10096.59|10060.59|10088.41|10052.41|65
1595818500000|2020-07-27 02:55:00|10089.25|10053.25|10083.11|10047.11|10090.65|10054.65|10082.38|10046.38|52
1595818800000|2020-07-27 03:00:00|10083.1|10047.1|10100.58|10064.58|10100.58|10064.58|10082.38|10046.38|170
1595819100000|2020-07-27 03:05:00|10106.51|10070.51|10117.05|10081.05|10128.3|10092.3|10106.51|10070.51|313
1595819400000|2020-07-27 03:10:00|10110.1|10074.1|10114.16|10078.16|10124.92|10088.92|10110.04|10074.04|219
1595819700000|2020-07-27 03:15:00|10113.15|10077.15|10117.25|10081.25|10120.5|10084.5|10104.2|10068.2|169
1595820000000|2020-07-27 03:20:00|10117.08|10081.08|10131|10095|10132.35|10096.35|10115.38|10079.38|147
1595820300000|2020-07-27 03:25:00|10132.98|10096.98|10143.75|10107.75|10143.75|10107.75|10128.85|10092.85|183
1595820600000|2020-07-27 03:30:00|10147.5|10111.5|10172.5|10136.5|10195.5|10159.5|10143.27|10107.27|188
1595821200000|2020-07-27 03:40:00|10198.98|10162.98|10188.32|10152.32|10199.85|10163.85|10185.8|10149.8|257
1595821500000|2020-07-27 03:45:00|10188.58|10152.58|10248.38|10212.38|10248.38|10212.38|10188.58|10152.58|245
1595821800000|2020-07-27 03:50:00|10267.95|10231.95|10328.9|10292.9|10334.3|10298.3|10267.95|10231.95|399
1595822100000|2020-07-27 03:55:00|10330.5|10294.5|10282.11|10246.11|10333.65|10297.65|10266.85|10230.85|473
1595822400000|2020-07-27 04:00:00|10282.16|10246.16|10262.35|10226.35|10299.13|10263.13|10260.94|10224.94|230
1595822700000|2020-07-27 04:05:00|10263.88|10227.88|10257.25|10221.25|10266.39|10230.39|10240.75|10204.75|224
1595823000000|2020-07-27 04:10:00|10257.96|10221.96|10272.28|10236.28|10285.12|10249.12|10257.96|10221.96|236
1595823300000|2020-07-27 04:15:00|10272.3|10236.3|10322.58|10286.58|10324.88|10288.88|10272.3|10236.3|233
1595823600000|2020-07-27 04:20:00|10322.75|10286.75|10252.3|10216.3|10330.16|10294.16|10221|10185|369
1595823900000|2020-07-27 04:25:00|10250.86|10214.86|10237.75|10201.75|10264.58|10228.58|10229.83|10193.83|318
1595824200000|2020-07-27 04:30:00|10236.42|10200.42|10256.65|10220.65|10256.65|10220.65|10222.4|10186.4|166
1595824500000|2020-07-27 04:35:00|10259.25|10223.25|10259.65|10223.65|10264.01|10228.01|10248.87|10212.87|230
1595824800000|2020-07-27 04:40:00|10264.85|10228.85|10263.13|10227.13|10269.25|10233.25|10261.3|10225.3|118
1595825100000|2020-07-27 04:45:00|10263.28|10227.28|10266.78|10230.78|10268|10232|10263.28|10227.28|40
1595825400000|2020-07-27 04:50:00|10266.5|10230.5|10245.75|10209.75|10266.5|10230.5|10242.96|10206.96|99
1595825700000|2020-07-27 04:55:00|10246.25|10210.25|10231.13|10195.13|10250.88|10214.88|10224.8|10188.8|163
1595826000000|2020-07-27 05:00:00|10236.38|10200.38|10254.13|10218.13|10254.13|10218.13|10235.38|10199.38|59
1595826300000|2020-07-27 05:05:00|10253.94|10217.94|10238.35|10202.35|10256|10220|10238.35|10202.35|86
1595826600000|2020-07-27 05:10:00|10238.3|10202.3|10234.63|10198.63|10255.12|10219.12|10232.92|10196.92|247
1595826900000|2020-07-27 05:15:00|10234.37|10198.37|10226.32|10190.32|10240.04|10204.04|10226.32|10190.32|240
1595827200000|2020-07-27 05:20:00|10226.3|10190.3|10235.59|10199.59|10240.38|10204.38|10226.29|10190.29|146
1595827500000|2020-07-27 05:25:00|10235.54|10199.54|10262.53|10226.53|10263.31|10227.31|10235.44|10199.44|80
1595827800000|2020-07-27 05:30:00|10263.28|10227.28|10269.41|10233.41|10272.13|10236.13|10262.88|10226.88|136
1595828100000|2020-07-27 05:35:00|10269.42|10233.42|10300.55|10264.55|10300.56|10264.56|10265.31|10229.31|261
1595828400000|2020-07-27 05:40:00|10301.02|10265.02|10285.13|10249.13|10306.55|10270.55|10285.13|10249.13|248
1595828700000|2020-07-27 05:45:00|10288.14|10252.14|10308.51|10272.51|10321.41|10285.41|10283.61|10247.61|208
1595829000000|2020-07-27 05:50:00|10306.75|10270.75|10310.48|10274.48|10345.62|10309.62|10306.29|10270.29|152
1595829300000|2020-07-27 05:55:00|10310.13|10274.13|10317.88|10281.88|10330.25|10294.25|10309.05|10273.05|212
1595829600000|2020-07-27 06:00:00|10319.08|10283.08|10319.08|10283.08|10325.75|10289.75|10300.34|10264.34|221
1595829900000|2020-07-27 06:05:00|10319.88|10283.88|10300.8|10264.8|10326.45|10290.45|10293.56|10257.56|238
1595830200000|2020-07-27 06:10:00|10301.13|10265.13|10298.7|10262.7|10305.43|10269.43|10292.2|10256.2|112
1595830500000|2020-07-27 06:15:00|10298.83|10262.83|10280.58|10244.58|10299.19|10263.19|10279.13|10243.13|130
1595830800000|2020-07-27 06:20:00|10279.98|10243.98|10283.84|10247.84|10288.61|10252.61|10277.2|10241.2|221
1595831100000|2020-07-27 06:25:00|10284.48|10248.48|10254.48|10218.48|10288.47|10252.47|10245.85|10209.85|210
1595831400000|2020-07-27 06:30:00|10253.19|10217.19|10264.23|10228.23|10270.97|10234.97|10252.33|10216.33|385
1595831700000|2020-07-27 06:35:00|10263.97|10227.97|10260.59|10224.59|10264.28|10228.28|10254.38|10218.38|125
1595832000000|2020-07-27 06:40:00|10260.65|10224.65|10266.64|10230.64|10271.47|10235.47|10259.25|10223.25|202
1595832300000|2020-07-27 06:45:00|10267.45|10231.45|10258.5|10222.5|10267.45|10231.45|10254.07|10218.07|196
1595832600000|2020-07-27 06:50:00|10258.46|10222.46|10285.14|10249.14|10286.81|10250.81|10257.21|10221.21|372
1595832900000|2020-07-27 06:55:00|10285.01|10249.01|10303.45|10267.45|10304.1|10268.1|10283.3|10247.3|287
1595833200000|2020-07-27 07:00:00|10303.35|10267.35|10285.28|10249.28|10304.62|10268.62|10284.32|10248.32|180
1595833500000|2020-07-27 07:05:00|10286.05|10250.05|10283.65|10247.65|10291.51|10255.51|10278.63|10242.63|285
1595833800000|2020-07-27 07:10:00|10283.49|10247.49|10273.38|10237.38|10284.06|10248.06|10273.25|10237.25|121
1595834100000|2020-07-27 07:15:00|10273.88|10237.88|10266.16|10230.16|10275.78|10239.78|10264.22|10228.22|193
1595834400000|2020-07-27 07:20:00|10266.1|10230.1|10275.5|10239.5|10281.27|10245.27|10265.88|10229.88|285
1595834700000|2020-07-27 07:25:00|10275.88|10239.88|10265.04|10229.04|10276.5|10240.5|10259.08|10223.08|239
1595835000000|2020-07-27 07:30:00|10265.12|10229.12|10259.78|10223.78|10265.84|10229.84|10240.13|10204.13|357
1595835300000|2020-07-27 07:35:00|10259.45|10223.45|10243.72|10207.72|10259.45|10223.45|10243.72|10207.72|283
1595835600000|2020-07-27 07:40:00|10243.77|10207.77|10239.88|10203.88|10262.63|10226.63|10231.73|10195.73|231
1595835900000|2020-07-27 07:45:00|10240.86|10204.86|10230.17|10194.17|10249.5|10213.5|10230.14|10194.14|288
1595836200000|2020-07-27 07:50:00|10230.05|10194.05|10244.45|10208.45|10245.38|10209.38|10208.46|10172.46|406
1595836500000|2020-07-27 07:55:00|10244.35|10208.35|10184.08|10148.08|10244.35|10208.35|10177.68|10141.68|481
1595836800000|2020-07-27 08:00:00|10185.65|10149.65|10194.63|10158.63|10209|10173|10179.3|10143.3|654
1595837100000|2020-07-27 08:05:00|10193.76|10157.76|10161.32|10125.32|10199.52|10163.52|10149.19|10113.19|505
1595837400000|2020-07-27 08:10:00|10161.28|10125.28|10181.65|10145.65|10193.48|10157.48|10150.21|10114.21|481
1595837700000|2020-07-27 08:15:00|10182.22|10146.22|10190.15|10154.15|10195.13|10159.13|10182.22|10146.22|121
1595838000000|2020-07-27 08:20:00|10189.85|10153.85|10183.49|10147.49|10196.3|10160.3|10170.36|10134.36|367
1595838300000|2020-07-27 08:25:00|10184.06|10148.06|10193.38|10157.38|10193.38|10157.38|10176.93|10140.93|174
1595838600000|2020-07-27 08:30:00|10193.28|10157.28|10198.94|10162.94|10205.01|10169.01|10190.36|10154.36|234
1595838900000|2020-07-27 08:35:00|10198.88|10162.88|10194.71|10158.71|10199.46|10163.46|10189.06|10153.06|160
1595839200000|2020-07-27 08:40:00|10194.72|10158.72|10183|10147|10196.05|10160.05|10175.83|10139.83|150
1595839500000|2020-07-27 08:45:00|10182.53|10146.53|10174.05|10138.05|10182.53|10146.53|10158.25|10122.25|269
1595839800000|2020-07-27 08:50:00|10173.85|10137.85|10184.64|10148.64|10187.37|10151.37|10172.75|10136.75|246
1595840100000|2020-07-27 08:55:00|10184.57|10148.57|10193.6|10157.6|10195.52|10159.52|10183.56|10147.56|422
1595840400000|2020-07-27 09:00:00|10193.58|10157.58|10194.31|10158.31|10197.38|10161.38|10193.43|10157.43|258
1595840700000|2020-07-27 09:05:00|10194.3|10158.3|10201.63|10165.63|10201.88|10165.88|10183.83|10147.83|196
1595841000000|2020-07-27 09:10:00|10202.75|10166.75|10207.19|10171.19|10215.25|10179.25|10202.5|10166.5|68
1595841300000|2020-07-27 09:15:00|10207.44|10171.44|10218.77|10182.77|10218.77|10182.77|10207.44|10171.44|68
1595841600000|2020-07-27 09:20:00|10219.04|10183.04|10213.72|10177.72|10222.08|10186.08|10206.71|10170.71|276
1595841900000|2020-07-27 09:25:00|10213.7|10177.7|10203.1|10167.1|10215.71|10179.71|10201.69|10165.69|282
1595842200000|2020-07-27 09:30:00|10202.95|10166.95|10196.7|10160.7|10203.44|10167.44|10194.21|10158.21|306
1595842500000|2020-07-27 09:35:00|10196.68|10160.68|10202.14|10166.14|10203.02|10167.02|10195.55|10159.55|272
1595842800000|2020-07-27 09:40:00|10202.15|10166.15|10217.07|10181.07|10217.43|10181.43|10198.78|10162.78|283
1595843100000|2020-07-27 09:45:00|10217.08|10181.08|10244.57|10208.57|10244.77|10208.77|10217.08|10181.08|355
1595843400000|2020-07-27 09:50:00|10244.58|10208.58|10273.49|10237.49|10286.3|10250.3|10237.7|10201.7|636
1595843700000|2020-07-27 09:55:00|10273.46|10237.46|10276.77|10240.77|10282.91|10246.91|10270.36|10234.36|479
1595844000000|2020-07-27 10:00:00|10277.02|10241.02|10260.68|10224.68|10277.94|10241.94|10260.68|10224.68|424
1595844300000|2020-07-27 10:05:00|10260.64|10224.64|10271.21|10235.21|10272.17|10236.17|10249.63|10213.63|401
1595844600000|2020-07-27 10:10:00|10271.27|10235.27|10261.93|10225.93|10271.43|10235.43|10256.94|10220.94|247
1595844900000|2020-07-27 10:15:00|10261.94|10225.94|10256.83|10220.83|10272.99|10236.99|10255.57|10219.57|329
1595845200000|2020-07-27 10:20:00|10257.58|10221.58|10247.93|10211.93|10258.6|10222.6|10247.15|10211.15|222
1595845500000|2020-07-27 10:25:00|10247.92|10211.92|10255.19|10219.19|10259.52|10223.52|10247.15|10211.15|345
1595845800000|2020-07-27 10:30:00|10255.18|10219.18|10286.97|10250.97|10288.25|10252.25|10251.75|10215.75|320
1595846100000|2020-07-27 10:35:00|10286.16|10250.16|10300.71|10264.71|10308.12|10272.12|10285.51|10249.51|444
1595846400000|2020-07-27 10:40:00|10300.24|10264.24|10288.93|10252.93|10300.88|10264.88|10278.71|10242.71|356
1595846700000|2020-07-27 10:45:00|10289.2|10253.2|10279.35|10243.35|10289.2|10253.2|10272.29|10236.29|256
1595847000000|2020-07-27 10:50:00|10280.88|10244.88|10303.52|10267.52|10304.75|10268.75|10280.88|10244.88|319
1595847300000|2020-07-27 10:55:00|10303.66|10267.66|10292.05|10256.05|10304.13|10268.13|10286.87|10250.87|393
1595847600000|2020-07-27 11:00:00|10292.03|10256.03|10338.9|10302.9|10338.9|10302.9|10291.5|10255.5|320
1595847900000|2020-07-27 11:05:00|10338.89|10302.89|10303.09|10267.09|10354.25|10318.25|10302.13|10266.13|595
1595848200000|2020-07-27 11:10:00|10303.33|10267.33|10277.15|10241.15|10305.68|10269.68|10269.83|10233.83|620
1595848500000|2020-07-27 11:15:00|10276.93|10240.93|10259.34|10223.34|10282.69|10246.69|10254.51|10218.51|495
1595848800000|2020-07-27 11:20:00|10259.91|10223.91|10252.67|10216.67|10269.54|10233.54|10243.81|10207.81|514
1595849100000|2020-07-27 11:25:00|10252.75|10216.75|10242.9|10206.9|10258.99|10222.99|10237.38|10201.38|441
1595849400000|2020-07-27 11:30:00|10242.79|10206.79|10243.13|10207.13|10260.76|10224.76|10242.79|10206.79|211
1595849700000|2020-07-27 11:35:00|10245.2|10209.2|10265.35|10229.35|10265.36|10229.36|10244.88|10208.88|336
1595850000000|2020-07-27 11:40:00|10265.34|10229.34|10255.92|10219.92|10266.91|10230.91|10254.02|10218.02|303
1595850300000|2020-07-27 11:45:00|10255.94|10219.94|10271.88|10235.88|10273.75|10237.75|10255.06|10219.06|66
1595850600000|2020-07-27 11:50:00|10271.13|10235.13|10298.86|10262.86|10298.86|10262.86|10271.13|10235.13|334
1595850900000|2020-07-27 11:55:00|10298.9|10262.9|10287.28|10251.28|10301.17|10265.17|10283.47|10247.47|427
1595851200000|2020-07-27 12:00:00|10287.32|10251.32|10294.52|10258.52|10310.59|10274.59|10287.32|10251.32|503
1595851500000|2020-07-27 12:05:00|10293.73|10257.73|10264.45|10228.45|10298.52|10262.52|10260.75|10224.75|306
1595851800000|2020-07-27 12:10:00|10264.81|10228.81|10266|10230|10266.93|10230.93|10256.84|10220.84|118
1595852100000|2020-07-27 12:15:00|10266.25|10230.25|10271.96|10235.96|10272.58|10236.58|10265.77|10229.77|158
1595852400000|2020-07-27 12:20:00|10272.19|10236.19|10280.97|10244.97|10285.77|10249.77|10268.58|10232.58|243
1595852700000|2020-07-27 12:25:00|10280.92|10244.92|10288.33|10252.33|10292.45|10256.45|10280.78|10244.78|158
1595853000000|2020-07-27 12:30:00|10288.34|10252.34|10321.13|10285.13|10324.46|10288.46|10288|10252|456
1595853300000|2020-07-27 12:35:00|10318.97|10282.97|10314.57|10278.57|10341.02|10305.02|10314.57|10278.57|551
1595853600000|2020-07-27 12:40:00|10315.05|10279.05|10316.02|10280.02|10321.13|10285.13|10302.5|10266.5|351
1595853900000|2020-07-27 12:45:00|10316.17|10280.17|10331.07|10295.07|10331.07|10295.07|10316.17|10280.17|141
1595854200000|2020-07-27 12:50:00|10331.08|10295.08|10302.15|10266.15|10331.32|10295.32|10301.38|10265.38|350
1595854500000|2020-07-27 12:55:00|10302.23|10266.23|10324.94|10288.94|10325.46|10289.46|10300.46|10264.46|308
1595854800000|2020-07-27 13:00:00|10322.21|10286.21|10325.28|10289.28|10340.55|10304.55|10314.96|10278.96|395
1595855100000|2020-07-27 13:05:00|10325.27|10289.27|10319.09|10283.09|10325.27|10289.27|10309.28|10273.28|332
1595855400000|2020-07-27 13:10:00|10319.15|10283.15|10342.95|10306.95|10359.41|10323.41|10318.42|10282.42|428
1595855700000|2020-07-27 13:15:00|10344.06|10308.06|10357.27|10321.27|10358.55|10322.55|10339.08|10303.08|574
1595856000000|2020-07-27 13:20:00|10357.51|10321.51|10384.2|10348.2|10400.56|10364.56|10356.85|10320.85|763
1595856300000|2020-07-27 13:25:00|10384.19|10348.19|10328.35|10292.35|10394.46|10358.46|10318.39|10282.39|737
1595856600000|2020-07-27 13:30:00|10328.34|10292.34|10332.89|10296.89|10332.93|10296.93|10299.47|10263.47|648
1595856900000|2020-07-27 13:35:00|10332.84|10296.84|10349.8|10313.8|10358.87|10322.87|10331.51|10295.51|381
1595857200000|2020-07-27 13:40:00|10349.39|10313.39|10351.2|10315.2|10358.75|10322.75|10339|10303|264
1595857500000|2020-07-27 13:45:00|10351.08|10315.08|10372.41|10336.41|10385.5|10349.5|10351.08|10315.08|299
1595857800000|2020-07-27 13:50:00|10372.51|10336.51|10381.18|10345.18|10384.7|10348.7|10372.13|10336.13|147
1595858100000|2020-07-27 13:55:00|10381.12|10345.12|10392.8|10356.8|10413.02|10377.02|10371.93|10335.93|437
1595858400000|2020-07-27 14:00:00|10392.71|10356.71|10372.05|10336.05|10392.71|10356.71|10370.42|10334.42|487
1595858700000|2020-07-27 14:05:00|10372.06|10336.06|10363.62|10327.62|10372.99|10336.99|10349|10313|528
1595859000000|2020-07-27 14:10:00|10364.11|10328.11|10366.13|10330.13|10377.54|10341.54|10363.06|10327.06|323
1595859300000|2020-07-27 14:15:00|10366.83|10330.83|10385.56|10349.56|10385.56|10349.56|10366.83|10330.83|194
1595859600000|2020-07-27 14:20:00|10384.69|10348.69|10350.13|10314.13|10393.28|10357.28|10350.13|10314.13|419
1595859900000|2020-07-27 14:25:00|10350.05|10314.05|10349.99|10313.99|10361.25|10325.25|10347.87|10311.87|478
1595860200000|2020-07-27 14:30:00|10350.19|10314.19|10367.08|10331.08|10367.12|10331.12|10337.38|10301.38|469
1595860500000|2020-07-27 14:35:00|10366.72|10330.72|10386.82|10350.82|10387.68|10351.68|10366.72|10330.72|436
1595860800000|2020-07-27 14:40:00|10386.71|10350.71|10376.71|10340.71|10387.35|10351.35|10371.67|10335.67|157
1595861100000|2020-07-27 14:45:00|10376.57|10340.57|10403.84|10367.84|10403.84|10367.84|10366.13|10330.13|115
1595861400000|2020-07-27 14:50:00|10403.38|10367.38|10451.88|10415.88|10464.98|10428.98|10403.38|10367.38|708
1595861700000|2020-07-27 14:55:00|10452.49|10416.49|10449.45|10413.45|10458.39|10422.39|10431.46|10395.46|645
1595862000000|2020-07-27 15:00:00|10449.56|10413.56|10356.89|10320.89|10451.06|10415.06|10328.98|10292.98|758
1595862300000|2020-07-27 15:05:00|10357.65|10321.65|10381.66|10345.66|10385.34|10349.34|10352.93|10316.93|661
1595862600000|2020-07-27 15:10:00|10381.62|10345.62|10385.12|10349.12|10390.38|10354.38|10370.38|10334.38|280
1595862900000|2020-07-27 15:15:00|10385.63|10349.63|10358.13|10322.13|10386.68|10350.68|10358.13|10322.13|247
1595863200000|2020-07-27 15:20:00|10355.6|10319.6|10359.18|10323.18|10367.8|10331.8|10355.6|10319.6|245
1595863500000|2020-07-27 15:25:00|10359.16|10323.16|10366.04|10330.04|10376.48|10340.48|10353.18|10317.18|366
1595863800000|2020-07-27 15:30:00|10365.97|10329.97|10377.68|10341.68|10379.46|10343.46|10359.2|10323.2|398
1595864100000|2020-07-27 15:35:00|10377.74|10341.74|10370.94|10334.94|10378.31|10342.31|10361.62|10325.62|378
1595864400000|2020-07-27 15:40:00|10371.01|10335.01|10379.58|10343.58|10379.76|10343.76|10358.73|10322.73|334
1595864700000|2020-07-27 15:45:00|10379.6|10343.6|10369.91|10333.91|10379.66|10343.66|10368.63|10332.63|302
1595865000000|2020-07-27 15:50:00|10369.92|10333.92|10350.27|10314.27|10370.11|10334.11|10341.15|10305.15|524
1595865300000|2020-07-27 15:55:00|10350.38|10314.38|10333.14|10297.14|10358.46|10322.46|10330.31|10294.31|493
1595865600000|2020-07-27 16:00:00|10333.15|10297.15|10359.42|10323.42|10360.05|10324.05|10332.94|10296.94|421
1595865900000|2020-07-27 16:05:00|10359.11|10323.11|10371.54|10335.54|10371.54|10335.54|10357.9|10321.9|270
1595866200000|2020-07-27 16:10:00|10371.55|10335.55|10386.51|10350.51|10387.69|10351.69|10369.03|10333.03|357
1595866500000|2020-07-27 16:15:00|10386.36|10350.36|10413.17|10377.17|10422.5|10386.5|10384.3|10348.3|492
1595866800000|2020-07-27 16:20:00|10414.19|10378.19|10444.15|10408.15|10450.68|10414.68|10414.19|10378.19|568
1595867100000|2020-07-27 16:25:00|10444.1|10408.1|10453.31|10417.31|10456.8|10420.8|10432.71|10396.71|559
1595867400000|2020-07-27 16:30:00|10453.25|10417.25|10463.78|10427.78|10464.05|10428.05|10431.54|10395.54|510
1595867700000|2020-07-27 16:35:00|10463.67|10427.67|10499.3|10463.3|10536.26|10500.26|10463.08|10427.08|921
1595868000000|2020-07-27 16:40:00|10497.35|10461.35|10482.13|10446.13|10502.3|10466.3|10478.69|10442.69|506
1595868300000|2020-07-27 16:45:00|10482.27|10446.27|10547.71|10511.71|10547.71|10511.71|10469.55|10433.55|698
1595868600000|2020-07-27 16:50:00|10550.73|10514.73|10701.43|10665.43|10705.57|10669.57|10550.73|10514.73|923
1595868900000|2020-07-27 16:55:00|10700.24|10664.24|10748.13|10712.13|10780.4|10744.4|10676.72|10640.72|999
1595869200000|2020-07-27 17:00:00|10747.94|10711.94|10890.03|10854.03|10964.94|10928.94|10747.94|10711.94|1030
1595869500000|2020-07-27 17:05:00|10888.38|10852.38|10749.24|10713.24|10904.06|10868.06|10692.05|10656.05|968
1595869800000|2020-07-27 17:10:00|10749.4|10713.4|10783.91|10747.91|10804.13|10768.13|10748.42|10712.42|856
1595870100000|2020-07-27 17:15:00|10784.2|10748.2|10821.9|10785.9|10863.2|10827.2|10778.86|10742.86|796
1595870400000|2020-07-27 17:20:00|10822.37|10786.37|10848.45|10812.45|10881.8|10845.8|10804.67|10768.67|679
1595870700000|2020-07-27 17:25:00|10851.17|10815.17|10838.63|10802.63|10867.51|10831.51|10811.55|10775.55|707
1595871000000|2020-07-27 17:30:00|10839.03|10803.03|10832.43|10796.43|10860.32|10824.32|10830.14|10794.14|663
1595871300000|2020-07-27 17:35:00|10832.42|10796.42|10804.71|10768.71|10832.43|10796.43|10788.61|10752.61|690
1595871600000|2020-07-27 17:40:00|10804.73|10768.73|10828|10792|10828.33|10792.33|10804.38|10768.38|430
1595871900000|2020-07-27 17:45:00|10828.18|10792.18|10861.95|10825.95|10862.94|10826.94|10819.07|10783.07|573
1595872200000|2020-07-27 17:50:00|10861.98|10825.98|10866.38|10830.38|10875.08|10839.08|10854.01|10818.01|556
1595872500000|2020-07-27 17:55:00|10866.41|10830.41|10904.69|10868.69|10905.89|10869.89|10857.88|10821.88|653
1595872800000|2020-07-27 18:00:00|10905.21|10869.21|10906.25|10870.25|10933.87|10897.87|10880.75|10844.75|797
1595873100000|2020-07-27 18:05:00|10906.27|10870.27|10875.41|10839.41|10906.71|10870.71|10869.12|10833.12|813
1595873400000|2020-07-27 18:10:00|10875.42|10839.42|10864|10828|10911.35|10875.35|10861|10825|600
1595873700000|2020-07-27 18:15:00|10864.01|10828.01|10855|10819|10898.89|10862.89|10843.7|10807.7|649
1595874000000|2020-07-27 18:20:00|10854.29|10818.29|10860.32|10824.32|10870.84|10834.84|10843.68|10807.68|600
1595874300000|2020-07-27 18:25:00|10859.44|10823.44|10818.26|10782.26|10866.27|10830.27|10792.88|10756.88|533
1595874600000|2020-07-27 18:30:00|10819.16|10783.16|10858.31|10822.31|10863.79|10827.79|10819.16|10783.16|619
1595874900000|2020-07-27 18:35:00|10858.97|10822.97|10854.38|10818.38|10865.41|10829.41|10848.35|10812.35|343
1595875200000|2020-07-27 18:40:00|10854.48|10818.48|10854.32|10818.32|10862.81|10826.81|10847.39|10811.39|262
1595875500000|2020-07-27 18:45:00|10853.85|10817.85|10873.8|10837.8|10874.54|10838.54|10853.85|10817.85|164
1595875800000|2020-07-27 18:50:00|10874.54|10838.54|10876.28|10840.28|10880.29|10844.29|10867.95|10831.95|160
1595876100000|2020-07-27 18:55:00|10871.21|10835.21|10877.6|10841.6|10877.66|10841.66|10869.04|10833.04|118
1595876400000|2020-07-27 19:00:00|10877.66|10841.66|10868.49|10832.49|10877.66|10841.66|10859.55|10823.55|245
1595876700000|2020-07-27 19:05:00|10868.48|10832.48|10845.18|10809.18|10875.25|10839.25|10844.46|10808.46|240
1595877000000|2020-07-27 19:10:00|10845.49|10809.49|10844.8|10808.8|10847.46|10811.46|10828.09|10792.09|314
1595877300000|2020-07-27 19:15:00|10844.86|10808.86|10829.7|10793.7|10844.86|10808.86|10818.86|10782.86|366
1595877600000|2020-07-27 19:20:00|10829.76|10793.76|10827.29|10791.29|10832.48|10796.48|10823.16|10787.16|267
1595877900000|2020-07-27 19:25:00|10826.4|10790.4|10829.62|10793.62|10834.53|10798.53|10811.25|10775.25|423
1595878200000|2020-07-27 19:30:00|10829.46|10793.46|10798.15|10762.15|10830.7|10794.7|10798.15|10762.15|176
1595878500000|2020-07-27 19:35:00|10798.65|10762.65|10780.73|10744.73|10798.95|10762.95|10766.76|10730.76|616
1595878800000|2020-07-27 19:40:00|10780.59|10744.59|10788.8|10752.8|10799.69|10763.69|10780.56|10744.56|314
1595879100000|2020-07-27 19:45:00|10788.88|10752.88|10782.48|10746.48|10788.88|10752.88|10766.03|10730.03|303
1595879400000|2020-07-27 19:50:00|10782.78|10746.78|10780.52|10744.52|10787.94|10751.94|10773.87|10737.87|328
1595879700000|2020-07-27 19:55:00|10781.04|10745.04|10821.51|10785.51|10821.68|10785.68|10780.17|10744.17|427
1595880000000|2020-07-27 20:00:00|10821.55|10785.55|10853.93|10817.93|10862.64|10826.64|10820.42|10784.42|642
1595880300000|2020-07-27 20:05:00|10854.48|10818.48|10836.34|10800.34|10854.48|10818.48|10835.96|10799.96|276
1595880600000|2020-07-27 20:10:00|10835.68|10799.68|10836.19|10800.19|10842.04|10806.04|10820.79|10784.79|256
1595880900000|2020-07-27 20:15:00|10836.3|10800.3|10851.37|10815.37|10852.14|10816.14|10836.3|10800.3|442
1595881200000|2020-07-27 20:20:00|10851.47|10815.47|10835.41|10799.41|10861.66|10825.66|10833.95|10797.95|558
1595881500000|2020-07-27 20:25:00|10835.51|10799.51|10857.63|10821.63|10857.63|10821.63|10835.51|10799.51|430
1595881800000|2020-07-27 20:30:00|10857.55|10821.55|10849.52|10813.52|10857.63|10821.63|10846.88|10810.88|314
1595882100000|2020-07-27 20:35:00|10849.57|10813.57|10865.84|10829.84|10866.33|10830.33|10849.57|10813.57|287
1595882400000|2020-07-27 20:40:00|10865.86|10829.86|10871.27|10835.27|10883.17|10847.17|10862.32|10826.32|412
1595882700000|2020-07-27 20:45:00|10871.21|10835.21|10864.74|10828.74|10872.73|10836.73|10858.7|10822.7|431
1595883000000|2020-07-27 20:50:00|10864.94|10828.94|10877.69|10841.69|10880.33|10844.33|10861.88|10825.88|395
1595883300000|2020-07-27 20:55:00|10876.66|10840.66|10902.51|10866.51|10902.86|10866.86|10866.02|10830.02|436
1595883600000|2020-07-27 21:00:00|10902.5|10866.5|10885.69|10849.69|10907.68|10871.68|10884.38|10848.38|622
1595883900000|2020-07-27 21:05:00|10885.01|10849.01|10888.21|10852.21|10895.23|10859.23|10884.97|10848.97|380
1595884200000|2020-07-27 21:10:00|10888.61|10852.61|10850.18|10814.18|10888.61|10852.61|10849.17|10813.17|343
1595884500000|2020-07-27 21:15:00|10850.13|10814.13|10862.91|10826.91|10863.67|10827.67|10848.9|10812.9|377
1595884800000|2020-07-27 21:20:00|10863.04|10827.04|10874.28|10838.28|10875.21|10839.21|10862.04|10826.04|358
1595885100000|2020-07-27 21:25:00|10873.67|10837.67|10877.23|10841.23|10878.52|10842.52|10872.13|10836.13|391
1595885400000|2020-07-27 21:30:00|10877.24|10841.24|10852.24|10816.24|10881.67|10845.67|10852.19|10816.19|268
1595885700000|2020-07-27 21:35:00|10851.79|10815.79|10889.91|10853.91|10890.49|10854.49|10850.02|10814.02|304
1595886000000|2020-07-27 21:40:00|10889.87|10853.87|10897.39|10861.39|10907.51|10871.51|10889.84|10853.84|342
1595886300000|2020-07-27 21:45:00|10897.4|10861.4|10928.65|10892.65|10956.68|10920.68|10894.9|10858.9|515
1595886600000|2020-07-27 21:50:00|10928.64|10892.64|11066.12|11030.12|11066.33|11030.33|10926.23|10890.23|673
1595886900000|2020-07-27 21:55:00|11067.05|11031.05|11133.95|11097.95|11153.12|11117.12|11067.05|11031.05|917
1595887200000|2020-07-27 22:00:00|11133.75|11097.75|11161.97|11125.97|11183.71|11147.71|11109.4|11073.4|786
1595887500000|2020-07-27 22:05:00|11166.37|11130.37|11273.21|11237.21|11273.21|11237.21|11158.45|11122.45|743
1595887800000|2020-07-27 22:10:00|11273.34|11237.34|11294.07|11258.07|11372.9|11336.9|11270.95|11234.95|993
1595888100000|2020-07-27 22:15:00|11294.36|11258.36|11369.59|11333.59|11406.16|11370.16|11293.55|11257.55|964
1595888400000|2020-07-27 22:20:00|11367.14|11331.14|11200|11164|11415.74|11379.74|11143.28|11107.28|741
1595888700000|2020-07-27 22:25:00|11198.23|11162.23|11220.75|11184.75|11251.63|11215.63|11189|11153|708
1595889000000|2020-07-27 22:30:00|11220.3|11184.3|11202.5|11166.5|11220.3|11184.3|11157.42|11121.42|421
1595889300000|2020-07-27 22:35:00|11203.63|11167.63|11205.1|11169.1|11221.13|11185.13|11180.88|11144.88|380
1595889600000|2020-07-27 22:40:00|11205.08|11169.08|11247.96|11211.96|11247.96|11211.96|11201|11165|517
1595889900000|2020-07-27 22:45:00|11248.5|11212.5|11290|11254|11303.01|11267.01|11226.13|11190.13|640
1595890200000|2020-07-27 22:50:00|11289.57|11253.57|11270.22|11234.22|11290.72|11254.72|11242.82|11206.82|426
1595890500000|2020-07-27 22:55:00|11270.47|11234.47|11256.88|11220.88|11277.36|11241.36|11254.3|11218.3|320
1595890800000|2020-07-27 23:00:00|11234.38|11198.38|11193.5|11157.5|11235.5|11199.5|11179.38|11143.38|314
1595891100000|2020-07-27 23:05:00|11194.37|11158.37|11226.88|11190.88|11226.88|11190.88|11192.9|11156.9|426
1595891400000|2020-07-27 23:10:00|11226.52|11190.52|11210.11|11174.11|11238.88|11202.88|11196.5|11160.5|454
1595891700000|2020-07-27 23:15:00|11209.51|11173.51|10876.5|10840.5|11212.88|11176.88|10852.63|10816.63|580
1595892000000|2020-07-27 23:20:00|10877.5|10841.5|10984.12|10948.12|11041.58|11005.58|10863.5|10827.5|851
1595892300000|2020-07-27 23:25:00|10983.63|10947.63|11009.1|10973.1|11012.5|10976.5|10965.14|10929.14|637
1595892600000|2020-07-27 23:30:00|11012.5|10976.5|11064.88|11028.88|11068.69|11032.69|11001.11|10965.11|555
1595892900000|2020-07-27 23:35:00|11066.01|11030.01|11095.4|11059.4|11116.09|11080.09|11062.13|11026.13|585
1595893200000|2020-07-27 23:40:00|11094.44|11058.44|11065.75|11029.75|11097.15|11061.15|11062.38|11026.38|363
1595893500000|2020-07-27 23:45:00|11065.39|11029.39|11077.73|11041.73|11079.28|11043.28|11019.88|10983.88|414
1595893800000|2020-07-27 23:50:00|11077.51|11041.51|11038.12|11002.12|11081.79|11045.79|11038.12|11002.12|225
1595894100000|2020-07-27 23:55:00|11037.18|11001.18|11062|11026|11068.83|11032.83|11020.41|10984.41|246
1595894400000|2020-07-28 00:00:00|11062.21|11026.21|11174.62|11138.62|11180.08|11144.08|11061.87|11025.87|699
1595894700000|2020-07-28 00:05:00|11174.75|11138.75|11224.48|11188.48|11232.25|11196.25|11153.65|11117.65|629
1595895000000|2020-07-28 00:10:00|11225.1|11189.1|11193.81|11157.81|11236.08|11200.08|11187.31|11151.31|600
1595895300000|2020-07-28 00:15:00|11194.32|11158.32|11236.85|11200.85|11236.85|11200.85|11180.13|11144.13|499
1595895600000|2020-07-28 00:20:00|11237.35|11201.35|11250|11214|11275.82|11239.82|11229.88|11193.88|684
1595895900000|2020-07-28 00:25:00|11251.11|11215.11|11248.99|11212.99|11258.56|11222.56|11226.25|11190.25|467
1595896200000|2020-07-28 00:30:00|11249.99|11213.99|11177.23|11141.23|11250|11214|11155.34|11119.34|618
1595896500000|2020-07-28 00:35:00|11176.85|11140.85|11200.27|11164.27|11200.39|11164.39|11176.84|11140.84|414
1595896800000|2020-07-28 00:40:00|11200.41|11164.41|11185.13|11149.13|11208.25|11172.25|11180.62|11144.62|330
1595897100000|2020-07-28 00:45:00|11182.13|11146.13|11205.52|11169.52|11220.56|11184.56|11180.47|11144.47|307
1595897400000|2020-07-28 00:50:00|11205.01|11169.01|11173.41|11137.41|11205.01|11169.01|11166.11|11130.11|275
1595897700000|2020-07-28 00:55:00|11173.5|11137.5|11193.62|11157.62|11194.5|11158.5|11173.4|11137.4|195
1595898000000|2020-07-28 01:00:00|11193|11157|11263.05|11227.05|11263.05|11227.05|11191.13|11155.13|276
1595898300000|2020-07-28 01:05:00|11263.02|11227.02|11253.48|11217.48|11276.25|11240.25|11253.48|11217.48|94
1595898900000|2020-07-28 01:15:00|11231.67|11195.67|11252.72|11216.72|11259.81|11223.81|11227.3|11191.3|287
1595899200000|2020-07-28 01:20:00|11253.34|11217.34|11241.25|11205.25|11253.75|11217.75|11220.5|11184.5|332
1595899500000|2020-07-28 01:25:00|11241.75|11205.75|11201.71|11165.71|11242.22|11206.22|11152.38|11116.38|600
1595899800000|2020-07-28 01:30:00|11201.25|11165.25|11209.64|11173.64|11220.11|11184.11|11195.7|11159.7|299
1595900100000|2020-07-28 01:35:00|11208.38|11172.38|11192.45|11156.45|11215.31|11179.31|11184.13|11148.13|229
1595900400000|2020-07-28 01:40:00|11192.2|11156.2|11176.05|11140.05|11201.46|11165.46|11171.88|11135.88|215
1595900700000|2020-07-28 01:45:00|11176.04|11140.04|11164.38|11128.38|11176.04|11140.04|11160.25|11124.25|190
1595901000000|2020-07-28 01:50:00|11165|11129|11200.75|11164.75|11204.38|11168.38|11161.5|11125.5|158
1595901300000|2020-07-28 01:55:00|11200.42|11164.42|11234.26|11198.26|11234.26|11198.26|11188.75|11152.75|192
1595901600000|2020-07-28 02:00:00|11233.98|11197.98|11215.75|11179.75|11233.98|11197.98|11211.63|11175.63|156
1595901900000|2020-07-28 02:05:00|11216.38|11180.38|11180.69|11144.69|11218.22|11182.22|11173.1|11137.1|334
1595902200000|2020-07-28 02:10:00|11181.19|11145.19|11130|11094|11181.19|11145.19|11057.22|11021.22|563
1595902500000|2020-07-28 02:15:00|11129.84|11093.84|11139.68|11103.68|11152|11116|11122.38|11086.38|219
1595902800000|2020-07-28 02:20:00|11138.88|11102.88|11121.36|11085.36|11138.88|11102.88|11104|11068|164
1595903100000|2020-07-28 02:25:00|11121.32|11085.32|11113.63|11077.63|11131.41|11095.41|11104.5|11068.5|291
1595903400000|2020-07-28 02:30:00|11111.63|11075.63|11096.5|11060.5|11111.63|11075.63|11075.5|11039.5|235
1595903700000|2020-07-28 02:35:00|11096.46|11060.46|11129.38|11093.38|11129.88|11093.88|11084.85|11048.85|206
1595904000000|2020-07-28 02:40:00|11128.88|11092.88|11140.87|11104.87|11146.75|11110.75|11113.38|11077.38|164
1595904300000|2020-07-28 02:45:00|11140.85|11104.85|11116.38|11080.38|11145.58|11109.58|11116.38|11080.38|125
1595904600000|2020-07-28 02:50:00|11114.97|11078.97|11095.69|11059.69|11115.75|11079.75|11075.38|11039.38|170
1595904900000|2020-07-28 02:55:00|11096.45|11060.45|11015.5|10979.5|11107.83|11071.83|11012.5|10976.5|235
1595905200000|2020-07-28 03:00:00|11017|10981|11006.31|10970.31|11026.5|10990.5|10963|10927|501
1595905500000|2020-07-28 03:05:00|11005.58|10969.58|10936.38|10900.38|11008.34|10972.34|10922.5|10886.5|509
1595905800000|2020-07-28 03:10:00|10931.5|10895.5|10940.11|10904.11|10960.74|10924.74|10901|10865|379
1595906100000|2020-07-28 03:15:00|10941.65|10905.65|10914.23|10878.23|10955.25|10919.25|10903.5|10867.5|401
1595906400000|2020-07-28 03:20:00|10914|10878|10960.88|10924.88|10960.88|10924.88|10909.38|10873.38|360
1595906700000|2020-07-28 03:25:00|10960.6|10924.6|10959.63|10923.63|10967.75|10931.75|10950.99|10914.99|232
1595907000000|2020-07-28 03:30:00|10958.75|10922.75|10904.19|10868.19|10958.75|10922.75|10878.38|10842.38|385
1595907300000|2020-07-28 03:35:00|10904.25|10868.25|10932.63|10896.63|10932.63|10896.63|10899.87|10863.87|300
1595907600000|2020-07-28 03:40:00|10933.52|10897.52|10935.75|10899.75|10942.19|10906.19|10915.63|10879.63|217
1595907900000|2020-07-28 03:45:00|10935.82|10899.82|10937.35|10901.35|10946.58|10910.58|10923.03|10887.03|254
1595908200000|2020-07-28 03:50:00|10937.9|10901.9|10981.8|10945.8|10982|10946|10937.04|10901.04|346
1595908500000|2020-07-28 03:55:00|10981.93|10945.93|11003.94|10967.94|11007.52|10971.52|10981.92|10945.92|349
1595908800000|2020-07-28 04:00:00|11004.23|10968.23|11061.44|11025.44|11068.2|11032.2|11004.15|10968.15|483
1595909100000|2020-07-28 04:05:00|11061.39|11025.39|11058.47|11022.47|11066.5|11030.5|11053.5|11017.5|124
1595909400000|2020-07-28 04:10:00|11058.35|11022.35|11048.46|11012.46|11058.53|11022.53|11037.5|11001.5|252
1595909700000|2020-07-28 04:15:00|11049.17|11013.17|11029.08|10993.08|11049.17|11013.17|11029.08|10993.08|177
1595910000000|2020-07-28 04:20:00|11029.36|10993.36|11045.66|11009.66|11045.66|11009.66|11029.35|10993.35|258
1595910300000|2020-07-28 04:25:00|11045.6|11009.6|11005.5|10969.5|11052.88|11016.88|11005.41|10969.41|304
1595910600000|2020-07-28 04:30:00|11006.5|10970.5|10985.43|10949.43|11008.88|10972.88|10971.5|10935.5|273
1595910900000|2020-07-28 04:35:00|10985.14|10949.14|11008.63|10972.63|11021.49|10985.49|10985.14|10949.14|307
1595911200000|2020-07-28 04:40:00|11009.09|10973.09|11014.76|10978.76|11018.13|10982.13|11003.59|10967.59|205
1595911500000|2020-07-28 04:45:00|11014.75|10978.75|11031.89|10995.89|11036.22|11000.22|11014.16|10978.16|135
1595911800000|2020-07-28 04:50:00|11031.9|10995.9|11045.92|11009.92|11047.15|11011.15|11031.35|10995.35|180
1595912100000|2020-07-28 04:55:00|11046.5|11010.5|11076.03|11040.03|11076.03|11040.03|11042.5|11006.5|123
1595912400000|2020-07-28 05:00:00|11076.53|11040.53|11041.71|11005.71|11079.26|11043.26|11040.97|11004.97|193
1595912700000|2020-07-28 05:05:00|11041.72|11005.72|11048.88|11012.88|11053.63|11017.63|11037.62|11001.62|97
1595913000000|2020-07-28 05:10:00|11050|11014|11026.49|10990.49|11052.3|11016.3|11026.45|10990.45|149
1595913300000|2020-07-28 05:15:00|11026.42|10990.42|11023.21|10987.21|11031.07|10995.07|11017.13|10981.13|280
1595913600000|2020-07-28 05:20:00|11023.11|10987.11|10998.84|10962.84|11023.11|10987.11|10988.04|10952.04|239
1595913900000|2020-07-28 05:25:00|10997.63|10961.63|10970.5|10934.5|11008.18|10972.18|10969.63|10933.63|269
1595914200000|2020-07-28 05:30:00|10970.45|10934.45|10983.39|10947.39|10984.02|10948.02|10958.24|10922.24|226
1595914500000|2020-07-28 05:35:00|10985.13|10949.13|10985.38|10949.38|10985.75|10949.75|10975|10939|153
1595914800000|2020-07-28 05:40:00|10986.4|10950.4|10912.64|10876.64|10986.4|10950.4|10906.47|10870.47|344
1595915100000|2020-07-28 05:45:00|10912.7|10876.7|10941.88|10905.88|10944.61|10908.61|10908.4|10872.4|382
1595915400000|2020-07-28 05:50:00|10938|10902|10929.5|10893.5|10938|10902|10925.63|10889.63|130
1595915700000|2020-07-28 05:55:00|10929|10893|10908.96|10872.96|10929|10893|10894.23|10858.23|312
1595916000000|2020-07-28 06:00:00|10908.45|10872.45|10975.48|10939.48|10975.48|10939.48|10903.63|10867.63|356
1595916300000|2020-07-28 06:05:00|10975.5|10939.5|10959.5|10923.5|10978.5|10942.5|10956.62|10920.62|279
1595916600000|2020-07-28 06:10:00|10958.5|10922.5|10916.62|10880.62|10963.54|10927.54|10910.6|10874.6|213
1595916900000|2020-07-28 06:15:00|10916.67|10880.67|10983.23|10947.23|10984.5|10948.5|10882.06|10846.06|545
1595917200000|2020-07-28 06:20:00|10983.61|10947.61|10942.5|10906.5|11023.13|10987.13|10941.96|10905.96|593
1595917500000|2020-07-28 06:25:00|10942|10906|10943.4|10907.4|10952.77|10916.77|10933.43|10897.43|349
1595917800000|2020-07-28 06:30:00|10943.42|10907.42|10947.3|10911.3|10954.13|10918.13|10903.99|10867.99|371
1595918100000|2020-07-28 06:35:00|10948.66|10912.66|10965.46|10929.46|10973.12|10937.12|10939.6|10903.6|245
1595918400000|2020-07-28 06:40:00|10965.47|10929.47|10971.25|10935.25|10972.83|10936.83|10960.28|10924.28|131
1595918700000|2020-07-28 06:45:00|10970.63|10934.63|10978.25|10942.25|10980.91|10944.91|10960.86|10924.86|137
1595919000000|2020-07-28 06:50:00|10977.82|10941.82|10980.38|10944.38|10987.34|10951.34|10973.67|10937.67|188
1595919300000|2020-07-28 06:55:00|10982.17|10946.17|10970.35|10934.35|10982.17|10946.17|10948.88|10912.88|260
1595919600000|2020-07-28 07:00:00|10970.3|10934.3|11021.59|10985.59|11021.59|10985.59|10960.63|10924.63|166
1595919900000|2020-07-28 07:05:00|11020.75|10984.75|11007.01|10971.01|11024.31|10988.31|11006.63|10970.63|227
1595920200000|2020-07-28 07:10:00|11006.95|10970.95|11001.2|10965.2|11012.62|10976.62|10993.38|10957.38|181
1595920500000|2020-07-28 07:15:00|11001.37|10965.37|11005.06|10969.06|11023.01|10987.01|11000.28|10964.28|242
1595920800000|2020-07-28 07:20:00|11005.64|10969.64|10984.2|10948.2|11014.38|10978.38|10983.03|10947.03|205
1595921100000|2020-07-28 07:25:00|10983.45|10947.45|10992.12|10956.12|10992.48|10956.48|10971.45|10935.45|244
1595921400000|2020-07-28 07:30:00|10992.07|10956.07|10934.93|10898.93|10994.31|10958.31|10926.16|10890.16|259
1595921700000|2020-07-28 07:35:00|10937.3|10901.3|10919.7|10883.7|10938|10902|10918.63|10882.63|221
1595922000000|2020-07-28 07:40:00|10919.64|10883.64|10923.25|10887.25|10925.63|10889.63|10903.88|10867.88|221
1595922300000|2020-07-28 07:45:00|10924.91|10888.91|10925.63|10889.63|10930.54|10894.54|10921.53|10885.53|107
1595922600000|2020-07-28 07:50:00|10925.58|10889.58|10893.98|10857.98|10925.58|10889.58|10892.3|10856.3|204
1595922900000|2020-07-28 07:55:00|10893.72|10857.72|10909.18|10873.18|10916.83|10880.83|10875.21|10839.21|396
1595923200000|2020-07-28 08:00:00|10909.5|10873.5|10930.04|10894.04|10931|10895|10909.31|10873.31|333
1595923500000|2020-07-28 08:05:00|10929.87|10893.87|10856.76|10820.76|10929.87|10893.87|10825.38|10789.38|540
1595923800000|2020-07-28 08:10:00|10856.75|10820.75|10848.72|10812.72|10856.75|10820.75|10803.29|10767.29|531
1595924100000|2020-07-28 08:15:00|10848.71|10812.71|10862.86|10826.86|10864.44|10828.44|10826.2|10790.2|473
1595924400000|2020-07-28 08:20:00|10862.75|10826.75|10856.01|10820.01|10869.32|10833.32|10849.17|10813.17|267
1595924700000|2020-07-28 08:25:00|10853.33|10817.33|10855.28|10819.28|10870.98|10834.98|10853.33|10817.33|171
1595925000000|2020-07-28 08:30:00|10855.22|10819.22|10857.97|10821.97|10861.65|10825.65|10843.88|10807.88|237
1595925300000|2020-07-28 08:35:00|10857.84|10821.84|10851.5|10815.5|10862.83|10826.83|10850.8|10814.8|123
1595925600000|2020-07-28 08:40:00|10839.13|10803.13|10839.83|10803.83|10840.22|10804.22|10837.72|10801.72|13
1595925900000|2020-07-28 08:45:00|10838.59|10802.59|10814.88|10778.88|10861.74|10825.74|10813.29|10777.29|298
1595926200000|2020-07-28 08:50:00|10814.89|10778.89|10757.54|10721.54|10815|10779|10746.63|10710.63|303
1595926500000|2020-07-28 08:55:00|10759.99|10723.99|10758.4|10722.4|10781.78|10745.78|10752.38|10716.38|449
1595926800000|2020-07-28 09:00:00|10758.6|10722.6|10805.66|10769.66|10811.8|10775.8|10756.88|10720.88|528
1595927100000|2020-07-28 09:05:00|10805.69|10769.69|10836.54|10800.54|10838.27|10802.27|10800.89|10764.89|319
1595927400000|2020-07-28 09:10:00|10836.49|10800.49|10838.59|10802.59|10838.59|10802.59|10821.63|10785.63|113
1595927700000|2020-07-28 09:15:00|10839.91|10803.91|10807.88|10771.88|10841.02|10805.02|10807.88|10771.88|186
1595928000000|2020-07-28 09:20:00|10807.82|10771.82|10807.61|10771.61|10807.82|10771.82|10797.75|10761.75|98
1595929500000|2020-07-28 09:45:00|10804.1|10768.1|10790.74|10754.74|10834.41|10798.41|10761.44|10725.44|375
1595929800000|2020-07-28 09:50:00|10792.71|10756.71|10787.57|10751.57|10800.43|10764.43|10783.85|10747.85|605
1595930100000|2020-07-28 09:55:00|10787.56|10751.56|10789.36|10753.36|10809.49|10773.49|10786.4|10750.4|374
1595930400000|2020-07-28 10:00:00|10781.64|10745.64|10758.94|10722.94|10781.64|10745.64|10745.43|10709.43|680
1595930700000|2020-07-28 10:05:00|10758.89|10722.89|10723.58|10687.58|10758.89|10722.89|10691.52|10655.52|878
1595931000000|2020-07-28 10:10:00|10723.45|10687.45|10666.52|10630.52|10723.76|10687.76|10639.11|10603.11|831
1595931300000|2020-07-28 10:15:00|10666.76|10630.76|10680.59|10644.59|10685.72|10649.72|10609.5|10573.5|716
1595931600000|2020-07-28 10:20:00|10678.21|10642.21|10716.06|10680.06|10724.06|10688.06|10674.75|10638.75|588
1595931900000|2020-07-28 10:25:00|10716.91|10680.91|10728.13|10692.13|10740.25|10704.25|10716.91|10680.91|571
1595932200000|2020-07-28 10:30:00|10728.12|10692.12|10758.84|10722.84|10759.13|10723.13|10717.28|10681.28|399
1595932500000|2020-07-28 10:35:00|10758.85|10722.85|10777.61|10741.61|10794.17|10758.17|10758.85|10722.85|513
1595932800000|2020-07-28 10:40:00|10777.71|10741.71|10803.33|10767.33|10803.33|10767.33|10762.2|10726.2|503
1595933100000|2020-07-28 10:45:00|10802.85|10766.85|10833.48|10797.48|10844.87|10808.87|10787.88|10751.88|434
1595933400000|2020-07-28 10:50:00|10833.32|10797.32|10818.79|10782.79|10834.18|10798.18|10815.68|10779.68|465
1595933700000|2020-07-28 10:55:00|10818.84|10782.84|10836.96|10800.96|10837.69|10801.69|10802.83|10766.83|421
1595934000000|2020-07-28 11:00:00|10837.59|10801.59|10873.8|10837.8|10877.33|10841.33|10823.12|10787.12|540
1595934300000|2020-07-28 11:05:00|10873.76|10837.76|10918.75|10882.75|10927.53|10891.53|10860.27|10824.27|588
1595934600000|2020-07-28 11:10:00|10918.74|10882.74|10895.64|10859.64|10918.74|10882.74|10895.64|10859.64|572
1595934900000|2020-07-28 11:15:00|10896.16|10860.16|10894.91|10858.91|10915.07|10879.07|10887.7|10851.7|523
1595935200000|2020-07-28 11:20:00|10895.61|10859.61|10955.79|10919.79|10961.23|10925.23|10892.79|10856.79|586
1595935500000|2020-07-28 11:25:00|10977.13|10941.13|10994.93|10958.93|11008.19|10972.19|10970.17|10934.17|507
1595935800000|2020-07-28 11:30:00|10995.57|10959.57|10990.12|10954.12|11006.11|10970.11|10974.65|10938.65|503
1595936100000|2020-07-28 11:35:00|10990.11|10954.11|10993.52|10957.52|10997.28|10961.28|10963.96|10927.96|469
1595936400000|2020-07-28 11:40:00|10993.51|10957.51|11040.08|11004.08|11042.36|11006.36|10987.07|10951.07|590
1595936700000|2020-07-28 11:45:00|11039.88|11003.88|10996.61|10960.61|11052.19|11016.19|10961.96|10925.96|765
1595937000000|2020-07-28 11:50:00|10996.58|10960.58|10990.92|10954.92|11014.92|10978.92|10986.88|10950.88|586
1595937300000|2020-07-28 11:55:00|10991.35|10955.35|11009.88|10973.88|11021.7|10985.7|10988.85|10952.85|436
1595937600000|2020-07-28 12:00:00|11009.95|10973.95|11061.36|11025.36|11069.94|11033.94|11006.37|10970.37|652
1595937900000|2020-07-28 12:05:00|11062.9|11026.9|11038.5|11002.5|11082.55|11046.55|11038.5|11002.5|415
1595938200000|2020-07-28 12:10:00|11038.83|11002.83|11013.15|10977.15|11060.66|11024.66|10999.53|10963.53|556
1595938500000|2020-07-28 12:15:00|11013.09|10977.09|10990.12|10954.12|11021.46|10985.46|10985.12|10949.12|409
1595938800000|2020-07-28 12:20:00|10990.14|10954.14|10996.91|10960.91|11011.94|10975.94|10989.83|10953.83|376
1595939100000|2020-07-28 12:25:00|10996.51|10960.51|11002.47|10966.47|11009.45|10973.45|10972.45|10936.45|322
1595939400000|2020-07-28 12:30:00|11001.22|10965.22|10963.61|10927.61|11001.22|10965.22|10957.65|10921.65|342
1595939700000|2020-07-28 12:35:00|10964.32|10928.32|10940.29|10904.29|10969.14|10933.14|10938.31|10902.31|152
1595940000000|2020-07-28 12:40:00|10939.94|10903.94|10952.59|10916.59|10967.43|10931.43|10939.94|10903.94|232
1595940300000|2020-07-28 12:45:00|10951.38|10915.38|10975.09|10939.09|10975.77|10939.77|10933.07|10897.07|243
1595940600000|2020-07-28 12:50:00|10975.23|10939.23|10996.65|10960.65|10996.76|10960.76|10968.91|10932.91|219
1595940900000|2020-07-28 12:55:00|10996.27|10960.27|11013.32|10977.32|11017.72|10981.72|10992.64|10956.64|156
1595941200000|2020-07-28 13:00:00|11013.48|10977.48|11058.77|11022.77|11059.1|11023.1|11012.2|10976.2|466
1595941500000|2020-07-28 13:05:00|11058.91|11022.91|11024.59|10988.59|11059.78|11023.78|11016.79|10980.79|320
1595941800000|2020-07-28 13:10:00|11024.6|10988.6|10995.71|10959.71|11034.3|10998.3|10989.83|10953.83|480
1595942100000|2020-07-28 13:15:00|10995.76|10959.76|11015.85|10979.85|11015.89|10979.89|10987.54|10951.54|406
1595942400000|2020-07-28 13:20:00|11015.62|10979.62|10995.61|10959.61|11023.51|10987.51|10987.56|10951.56|322
1595942700000|2020-07-28 13:25:00|10995.09|10959.09|10981.09|10945.09|10998.75|10962.75|10970.36|10934.36|337
1595943000000|2020-07-28 13:30:00|10981.1|10945.1|10990.42|10954.42|10994.77|10958.77|10969.01|10933.01|508
1595943300000|2020-07-28 13:35:00|10992.13|10956.13|10967.7|10931.7|10993.97|10957.97|10967.7|10931.7|340
1595943600000|2020-07-28 13:40:00|10961.03|10925.03|10942.65|10906.65|10969.22|10933.22|10940.24|10904.24|412
1595943900000|2020-07-28 13:45:00|10942.64|10906.64|10983.69|10947.69|10994.8|10958.8|10940.39|10904.39|517
1595944200000|2020-07-28 13:50:00|10983.74|10947.74|11022.18|10986.18|11025.9|10989.9|10980.96|10944.96|535
1595944500000|2020-07-28 13:55:00|11021.17|10985.17|11015.17|10979.17|11033.84|10997.84|11008.24|10972.24|386
1595944800000|2020-07-28 14:00:00|11015.12|10979.12|11001.59|10965.59|11015.12|10979.12|10991.82|10955.82|461
1595945100000|2020-07-28 14:05:00|11001.14|10965.14|11061.23|11025.23|11063.53|11027.53|11001.14|10965.14|561
1595945400000|2020-07-28 14:10:00|11060.6|11024.6|11127.8|11091.8|11127.8|11091.8|11038.07|11002.07|617
1595945700000|2020-07-28 14:15:00|11129.61|11093.61|11160.13|11124.13|11160.4|11124.4|11088.52|11052.52|704
1595946000000|2020-07-28 14:20:00|11160.45|11124.45|11183.34|11147.34|11183.34|11147.34|11154.99|11118.99|632
1595946300000|2020-07-28 14:25:00|11183.45|11147.45|11114.01|11078.01|11202.39|11166.39|11086.09|11050.09|654
1595946600000|2020-07-28 14:30:00|11113.87|11077.87|11165.5|11129.5|11170.04|11134.04|11112.8|11076.8|690
1595946900000|2020-07-28 14:35:00|11168.15|11132.15|11178.95|11142.95|11193.72|11157.72|11165.87|11129.87|650
1595947200000|2020-07-28 14:40:00|11178.9|11142.9|11146.16|11110.16|11179.9|11143.9|11131.96|11095.96|499
1595947500000|2020-07-28 14:45:00|11146.11|11110.11|11185.24|11149.24|11188.69|11152.69|11131.58|11095.58|567
1595947800000|2020-07-28 14:50:00|11184.51|11148.51|11184.01|11148.01|11193.33|11157.33|11169.75|11133.75|433
1595948100000|2020-07-28 14:55:00|11184.06|11148.06|11205.6|11169.6|11207.52|11171.52|11166.64|11130.64|423
1595948400000|2020-07-28 15:00:00|11205.02|11169.02|11161.79|11125.79|11216.53|11180.53|11143.68|11107.68|616
1595948700000|2020-07-28 15:05:00|11161.85|11125.85|11135.57|11099.57|11163.16|11127.16|11120.86|11084.86|589
1595949000000|2020-07-28 15:10:00|11136.3|11100.3|11157.78|11121.78|11159.78|11123.78|11132.42|11096.42|612
1595949300000|2020-07-28 15:15:00|11157.83|11121.83|11130.27|11094.27|11158.1|11122.1|11119.57|11083.57|465
1595949600000|2020-07-28 15:20:00|11132.81|11096.81|11161.45|11125.45|11170.98|11134.98|11124.03|11088.03|427
1595949900000|2020-07-28 15:25:00|11162.16|11126.16|11165.14|11129.14|11174.47|11138.47|11160.57|11124.57|460
1595950200000|2020-07-28 15:30:00|11163.52|11127.52|11187.83|11151.83|11189.01|11153.01|11160.79|11124.79|470
1595950500000|2020-07-28 15:35:00|11187.84|11151.84|11189.6|11153.6|11199.8|11163.8|11172.27|11136.27|502
1595950800000|2020-07-28 15:40:00|11191.16|11155.16|11154.31|11118.31|11197.83|11161.83|11150.7|11114.7|454
1595951100000|2020-07-28 15:45:00|11154.39|11118.39|11182.41|11146.41|11187.76|11151.76|11154.36|11118.36|563
1595951400000|2020-07-28 15:50:00|11182.99|11146.99|11184.83|11148.83|11193.9|11157.9|11171.19|11135.19|620
1595951700000|2020-07-28 15:55:00|11184.82|11148.82|11190.04|11154.04|11194.29|11158.29|11174.54|11138.54|578
1595952000000|2020-07-28 16:00:00|11192.16|11156.16|11039.82|11003.82|11206.29|11170.29|11018.42|10982.42|702
1595952300000|2020-07-28 16:05:00|11039.87|11003.87|11084.31|11048.31|11084.31|11048.31|11022.83|10986.83|704
1595952600000|2020-07-28 16:10:00|11083.36|11047.36|11123.72|11087.72|11151.49|11115.49|11072.92|11036.92|769
1595952900000|2020-07-28 16:15:00|11123.39|11087.39|11134.01|11098.01|11163.7|11127.7|11122.38|11086.38|804
1595953200000|2020-07-28 16:20:00|11134.02|11098.02|11083.05|11047.05|11137.43|11101.43|11068.62|11032.62|737
1595953500000|2020-07-28 16:25:00|11083.06|11047.06|11069.85|11033.85|11088.54|11052.54|11062.66|11026.66|667
1595953800000|2020-07-28 16:30:00|11069.8|11033.8|11092.96|11056.96|11101.31|11065.31|11037.91|11001.91|693
1595954100000|2020-07-28 16:35:00|11092.84|11056.84|11042.8|11006.8|11092.84|11056.84|11042|11006|516
1595954400000|2020-07-28 16:40:00|11042.82|11006.82|10962.5|10926.5|11046.04|11010.04|10960.23|10924.23|744
1595954700000|2020-07-28 16:45:00|10960.29|10924.29|10975.76|10939.76|10983.42|10947.42|10914|10878|740
1595955000000|2020-07-28 16:50:00|10975.9|10939.9|10974.13|10938.13|10988.05|10952.05|10963.69|10927.69|449
1595955300000|2020-07-28 16:55:00|10974.69|10938.69|10978.49|10942.49|10993.5|10957.5|10963.36|10927.36|552
1595955600000|2020-07-28 17:00:00|10978.63|10942.63|10970.62|10934.62|11002.79|10966.79|10953.09|10917.09|591
1595955900000|2020-07-28 17:05:00|10969.9|10933.9|10949.94|10913.94|10970.89|10934.89|10939.24|10903.24|691
1595956200000|2020-07-28 17:10:00|10950.19|10914.19|10971.99|10935.99|10980.38|10944.38|10948.14|10912.14|423
1595956500000|2020-07-28 17:15:00|10971.96|10935.96|10993.4|10957.4|10994.26|10958.26|10957.77|10921.77|341
1595956800000|2020-07-28 17:20:00|10992.77|10956.77|11023.58|10987.58|11036.77|11000.77|10990.95|10954.95|477
1595957100000|2020-07-28 17:25:00|11028.41|10992.41|11034.68|10998.68|11042.03|11006.03|11028.02|10992.02|289
1595957400000|2020-07-28 17:30:00|11036.33|11000.33|11039.31|11003.31|11039.54|11003.54|10996.2|10960.2|384
1595957700000|2020-07-28 17:35:00|11039.32|11003.32|11029.17|10993.17|11040.55|11004.55|11014.45|10978.45|226
1595958000000|2020-07-28 17:40:00|11027.73|10991.73|11023.15|10987.15|11041.83|11005.83|11015.7|10979.7|304
1595958300000|2020-07-28 17:45:00|11021.95|10985.95|11036.57|11000.57|11046.22|11010.22|11017.01|10981.01|325
1595958600000|2020-07-28 17:50:00|11035.41|10999.41|10996.2|10960.2|11035.41|10999.41|10985.79|10949.79|338
1595958900000|2020-07-28 17:55:00|10995.49|10959.49|10971.59|10935.59|10995.62|10959.62|10964.75|10928.75|388
1595959200000|2020-07-28 18:00:00|10971.38|10935.38|10963.7|10927.7|10988.93|10952.93|10960.04|10924.04|360
1595959500000|2020-07-28 18:05:00|10963.93|10927.93|10963.28|10927.28|10970.84|10934.84|10937.35|10901.35|505
1595959800000|2020-07-28 18:10:00|10961.85|10925.85|10975.83|10939.83|10988.55|10952.55|10954.28|10918.28|399
1595960100000|2020-07-28 18:15:00|10975.82|10939.82|10988.96|10952.96|10992.29|10956.29|10944.44|10908.44|431
1595960400000|2020-07-28 18:20:00|10988.98|10952.98|10971.98|10935.98|10989.57|10953.57|10961.53|10925.53|416
1595960700000|2020-07-28 18:25:00|10972.49|10936.49|10939.65|10903.65|10984.26|10948.26|10934.63|10898.63|481
1595961000000|2020-07-28 18:30:00|10939.09|10903.09|10956.81|10920.81|10966.04|10930.04|10935.24|10899.24|598
1595961300000|2020-07-28 18:35:00|10956.79|10920.79|10925.96|10889.96|10957.01|10921.01|10900.31|10864.31|492
1595961600000|2020-07-28 18:40:00|10924.07|10888.07|10934.44|10898.44|10934.44|10898.44|10888.13|10852.13|693
1595961900000|2020-07-28 18:45:00|10936.46|10900.46|10950.1|10914.1|10953.59|10917.59|10925.35|10889.35|426
1595962200000|2020-07-28 18:50:00|10950.08|10914.08|10948.75|10912.75|10952.97|10916.97|10919.42|10883.42|575
1595962500000|2020-07-28 18:55:00|10948.64|10912.64|10952.17|10916.17|10955.79|10919.79|10947.18|10911.18|274
1595962800000|2020-07-28 19:00:00|10952.18|10916.18|10956.42|10920.42|10960.89|10924.89|10952.18|10916.18|223
1595963100000|2020-07-28 19:05:00|10956.22|10920.22|10931.22|10895.22|10956.22|10920.22|10921.84|10885.84|332
1595963400000|2020-07-28 19:10:00|10931.23|10895.23|10901.13|10865.13|10932.39|10896.39|10898.04|10862.04|349
1595963700000|2020-07-28 19:15:00|10901.19|10865.19|10967.94|10931.94|10967.94|10931.94|10895.79|10859.79|383
1595964000000|2020-07-28 19:20:00|10956.09|10920.09|10958.33|10922.33|10973.85|10937.85|10954.76|10918.76|430
1595964300000|2020-07-28 19:25:00|10958.5|10922.5|10975.54|10939.54|10977.29|10941.29|10958.5|10922.5|351
1595964600000|2020-07-28 19:30:00|10975.86|10939.86|10993.76|10957.76|10997.74|10961.74|10975.78|10939.78|364
1595964900000|2020-07-28 19:35:00|10993.8|10957.8|10993.65|10957.65|10996.26|10960.26|10978.6|10942.6|325
1595965200000|2020-07-28 19:40:00|10993.72|10957.72|11012.96|10976.96|11018.69|10982.69|10993.72|10957.72|337
1595965500000|2020-07-28 19:45:00|11013.52|10977.52|11004.83|10968.83|11014.75|10978.75|10999.27|10963.27|364
1595965800000|2020-07-28 19:50:00|11004.89|10968.89|11026.4|10990.4|11026.4|10990.4|11002.26|10966.26|297
1595966100000|2020-07-28 19:55:00|11026.21|10990.21|11028.88|10992.88|11028.88|10992.88|11014.36|10978.36|301
1595966400000|2020-07-28 20:00:00|11028.66|10992.66|11039.37|11003.37|11042.7|11006.7|11027.39|10991.39|300
1595966700000|2020-07-28 20:05:00|11039.25|11003.25|11012.76|10976.76|11039.25|11003.25|11002.78|10966.78|563
1595967000000|2020-07-28 20:10:00|11010.5|10974.5|11018.27|10982.27|11018.37|10982.37|11006.44|10970.44|319
1595967300000|2020-07-28 20:15:00|11017.77|10981.77|10985.51|10949.51|11017.77|10981.77|10983.87|10947.87|446
1595967600000|2020-07-28 20:20:00|10985.42|10949.42|10990.1|10954.1|10990.98|10954.98|10980.13|10944.13|279
1595967900000|2020-07-28 20:25:00|10990.2|10954.2|10997.39|10961.39|11001.26|10965.26|10985.66|10949.66|288
1595968200000|2020-07-28 20:30:00|10995.78|10959.78|11018.35|10982.35|11020.65|10984.65|10993.64|10957.64|331
1595968500000|2020-07-28 20:35:00|11018.13|10982.13|11023.67|10987.67|11024.71|10988.71|11015.69|10979.69|304
1595968800000|2020-07-28 20:40:00|11023.12|10987.12|11015.39|10979.39|11024.36|10988.36|11008.68|10972.68|237
1595969100000|2020-07-28 20:45:00|11015.71|10979.71|11015.53|10979.53|11021.15|10985.15|11013.64|10977.64|267
1595969400000|2020-07-28 20:50:00|11015.58|10979.58|11008.03|10972.03|11015.58|10979.58|11007.4|10971.4|354
1595969700000|2020-07-28 20:55:00|11007.9|10971.9|10995.78|10959.78|11007.92|10971.92|10987.84|10951.84|442
1595970000000|2020-07-28 21:00:00|10995.76|10959.76|11027.02|10991.02|11027.74|10991.74|10995.22|10959.22|331
1595970300000|2020-07-28 21:05:00|11026.7|10990.7|11066.96|11030.96|11067.03|11031.03|11025.09|10989.09|308
1595970600000|2020-07-28 21:10:00|11066.98|11030.98|11066.64|11030.64|11067.46|11031.46|11058.51|11022.51|211
1595970900000|2020-07-28 21:15:00|11066.59|11030.59|11036.1|11000.1|11066.59|11030.59|11035.18|10999.18|281
1595971200000|2020-07-28 21:20:00|11035.99|10999.99|11054.54|11018.54|11060.71|11024.71|11035.99|10999.99|249
1595971500000|2020-07-28 21:25:00|11055.04|11019.04|11059.86|11023.86|11069.48|11033.48|11054.54|11018.54|276
1595971800000|2020-07-28 21:30:00|11059.87|11023.87|11048.31|11012.31|11059.87|11023.87|11047.56|11011.56|281
1595972100000|2020-07-28 21:35:00|11048.32|11012.32|11070.59|11034.59|11070.59|11034.59|11047.41|11011.41|161
1595972400000|2020-07-28 21:40:00|11070.53|11034.53|11076.95|11040.95|11076.95|11040.95|11065.43|11029.43|58
1595972700000|2020-07-28 21:45:00|11074.45|11038.45|11060.85|11024.85|11082.09|11046.09|11051.07|11015.07|329
1595973000000|2020-07-28 21:50:00|11060.84|11024.84|11046.02|11010.02|11067.33|11031.33|11038.75|11002.75|262
1595973300000|2020-07-28 21:55:00|11046|11010|11034.96|10998.96|11053.86|11017.86|11022.84|10986.84|384
1595973600000|2020-07-28 22:00:00|11035.13|10999.13|11052.09|11016.09|11052.09|11016.09|11034.94|10998.94|266
1595973900000|2020-07-28 22:05:00|11051.9|11015.9|11036.1|11000.1|11052.11|11016.11|11026.22|10990.22|213
1595974200000|2020-07-28 22:10:00|11036.11|11000.11|11003.18|10967.18|11036.22|11000.22|10985.65|10949.65|525
1595974500000|2020-07-28 22:15:00|11003.29|10967.29|10996.52|10960.52|11013.55|10977.55|10992.5|10956.5|506
1595974800000|2020-07-28 22:20:00|10998.2|10962.2|10995.58|10959.58|11005.15|10969.15|10989.9|10953.9|482
1595975100000|2020-07-28 22:25:00|10999.01|10963.01|10913.27|10877.27|11003.55|10967.55|10912.88|10876.88|838
1595975400000|2020-07-28 22:30:00|10912.76|10876.76|10909.35|10873.35|10919.21|10883.21|10900.57|10864.57|567
1595975700000|2020-07-28 22:35:00|10909.36|10873.36|10939.84|10903.84|10947.81|10911.81|10908.56|10872.56|633
1595976000000|2020-07-28 22:40:00|10940.32|10904.32|10957.51|10921.51|10960.09|10924.09|10938.45|10902.45|442
1595976300000|2020-07-28 22:45:00|10958.04|10922.04|10970.27|10934.27|10973.65|10937.65|10954.48|10918.48|408
1595976600000|2020-07-28 22:50:00|10970.37|10934.37|10984.01|10948.01|10984.01|10948.01|10967.02|10931.02|434
1595976900000|2020-07-28 22:55:00|10983.9|10947.9|10981.35|10945.35|11000.26|10964.26|10966.32|10930.32|493
1595977200000|2020-07-28 23:00:00|10981.5|10945.5|10982.47|10946.47|10994.22|10958.22|10972.38|10936.38|258
1595977500000|2020-07-28 23:05:00|10982.22|10946.22|10976.3|10940.3|10984.52|10948.52|10966.4|10930.4|299
1595977800000|2020-07-28 23:10:00|10976.31|10940.31|10995.54|10959.54|11002.46|10966.46|10975.16|10939.16|373
1595978100000|2020-07-28 23:15:00|10995.37|10959.37|10994.98|10958.98|11001.53|10965.53|10972.3|10936.3|388
1595978400000|2020-07-28 23:20:00|10994.94|10958.94|10992.53|10956.53|10996.62|10960.62|10982.1|10946.1|249
1595978700000|2020-07-28 23:25:00|10992.61|10956.61|10958.87|10922.87|10993.23|10957.23|10950.64|10914.64|408
1595979000000|2020-07-28 23:30:00|10959.41|10923.41|10965.38|10929.38|10968.02|10932.02|10949.41|10913.41|274
1595979300000|2020-07-28 23:35:00|10965.39|10929.39|10946.18|10910.18|10966.34|10930.34|10937.1|10901.1|462
1595979600000|2020-07-28 23:40:00|10946.33|10910.33|10950.9|10914.9|10952.62|10916.62|10934.97|10898.97|441
1595979900000|2020-07-28 23:45:00|10951.27|10915.27|10965.03|10929.03|10967.22|10931.22|10945.5|10909.5|245
1595980200000|2020-07-28 23:50:00|10964.69|10928.69|10939.73|10903.73|10964.69|10928.69|10935.51|10899.51|571
1595980500000|2020-07-28 23:55:00|10939.71|10903.71|10948.06|10912.06|10950.29|10914.29|10933.99|10897.99|125
1595980800000|2020-07-29 00:00:00|10948|10912|10984.72|10948.72|10984.87|10948.87|10941.93|10905.93|440
1595981100000|2020-07-29 00:05:00|10983.8|10947.8|11004.19|10968.19|11006.42|10970.42|10982.49|10946.49|299
1595981400000|2020-07-29 00:10:00|11004.22|10968.22|10984|10948|11009.31|10973.31|10983.01|10947.01|371
1595981700000|2020-07-29 00:15:00|10983.44|10947.44|10984.81|10948.81|10984.9|10948.9|10967.39|10931.39|113
1595982000000|2020-07-29 00:20:00|10984.88|10948.88|10995.07|10959.07|10997.26|10961.26|10969.92|10933.92|197
1595982300000|2020-07-29 00:25:00|10994.07|10958.07|10957.45|10921.45|10997.08|10961.08|10951.75|10915.75|346
1595982600000|2020-07-29 00:30:00|10957.42|10921.42|10953.46|10917.46|10968.3|10932.3|10948.1|10912.1|158
1595982900000|2020-07-29 00:35:00|10953.5|10917.5|10935.98|10899.98|10955.31|10919.31|10926.35|10890.35|308
1595983200000|2020-07-29 00:40:00|10937.06|10901.06|10939.79|10903.79|10948.71|10912.71|10921.16|10885.16|347
1595983500000|2020-07-29 00:45:00|10939.91|10903.91|10949.84|10913.84|10949.84|10913.84|10925.41|10889.41|166
1595983800000|2020-07-29 00:50:00|10949.41|10913.41|10929.76|10893.76|10949.41|10913.41|10929.74|10893.74|283
1595984100000|2020-07-29 00:55:00|10929.97|10893.97|10907.92|10871.92|10930.05|10894.05|10907.92|10871.92|469
1595984400000|2020-07-29 01:00:00|10907.93|10871.93|10927.61|10891.61|10931.55|10895.55|10903.91|10867.91|353
1595984700000|2020-07-29 01:05:00|10927.55|10891.55|10885.98|10849.98|10927.56|10891.56|10864.59|10828.59|576
1595985000000|2020-07-29 01:10:00|10886.08|10850.08|10880.35|10844.35|10898.39|10862.39|10877.95|10841.95|351
1595985300000|2020-07-29 01:15:00|10880.36|10844.36|10888.23|10852.23|10899.55|10863.55|10879.17|10843.17|341
1595985600000|2020-07-29 01:20:00|10888.26|10852.26|10913.77|10877.77|10917.47|10881.47|10887.64|10851.64|370
1595985900000|2020-07-29 01:25:00|10913.76|10877.76|10919.56|10883.56|10922.76|10886.76|10912.23|10876.23|320
1595986200000|2020-07-29 01:30:00|10921.59|10885.59|10914.13|10878.13|10934.06|10898.06|10914.1|10878.1|367
1595986500000|2020-07-29 01:35:00|10913.99|10877.99|10920.02|10884.02|10937.3|10901.3|10913.99|10877.99|334
1595986800000|2020-07-29 01:40:00|10920|10884|10907.27|10871.27|10931.87|10895.87|10900.14|10864.14|260
1595987100000|2020-07-29 01:45:00|10907.29|10871.29|10913.65|10877.65|10913.79|10877.79|10883.24|10847.24|244
1595987400000|2020-07-29 01:50:00|10913.66|10877.66|10929.17|10893.17|10929.91|10893.91|10909.63|10873.63|253
1595987700000|2020-07-29 01:55:00|10929.53|10893.53|10926.46|10890.46|10930.04|10894.04|10923.64|10887.64|255
1595988000000|2020-07-29 02:00:00|10926.61|10890.61|10922.96|10886.96|10927.43|10891.43|10916.49|10880.49|309
1595988300000|2020-07-29 02:05:00|10923.31|10887.31|10912.61|10876.61|10926.09|10890.09|10909.61|10873.61|239
1595988600000|2020-07-29 02:10:00|10912.62|10876.62|10948.12|10912.12|10948.84|10912.84|10912.51|10876.51|263
1595988900000|2020-07-29 02:15:00|10948.84|10912.84|10955.08|10919.08|10958.51|10922.51|10947.35|10911.35|354
1595989200000|2020-07-29 02:20:00|10955.21|10919.21|10955.67|10919.67|10956.1|10920.1|10950.15|10914.15|257
1595989500000|2020-07-29 02:25:00|10955.7|10919.7|10954.6|10918.6|10957.8|10921.8|10948|10912|313
1595989800000|2020-07-29 02:30:00|10954.41|10918.41|10936.64|10900.64|10954.41|10918.41|10933.88|10897.88|211
1595990100000|2020-07-29 02:35:00|10936.65|10900.65|10933.71|10897.71|10941.97|10905.97|10933.71|10897.71|186
1595990400000|2020-07-29 02:40:00|10933.68|10897.68|10925.69|10889.69|10936.73|10900.73|10925.51|10889.51|386
1595990700000|2020-07-29 02:45:00|10927.79|10891.79|10940.42|10904.42|10944.54|10908.54|10921.07|10885.07|256
1595991000000|2020-07-29 02:50:00|10936.82|10900.82|10946.88|10910.88|10948.33|10912.33|10936.82|10900.82|126
1595991300000|2020-07-29 02:55:00|10946.69|10910.69|10932.23|10896.23|10948.16|10912.16|10927.97|10891.97|184
1595991600000|2020-07-29 03:00:00|10932.24|10896.24|10953.01|10917.01|10958.62|10922.62|10932.23|10896.23|302
1595991900000|2020-07-29 03:05:00|10952.88|10916.88|10967.26|10931.26|10970.43|10934.43|10945.27|10909.27|149
1595992200000|2020-07-29 03:10:00|10966.51|10930.51|10974.2|10938.2|10985.55|10949.55|10966.51|10930.51|283
1595992500000|2020-07-29 03:15:00|10974.26|10938.26|11014.55|10978.55|11019.07|10983.07|10974.26|10938.26|306
1595992800000|2020-07-29 03:20:00|11014.44|10978.44|11013.03|10977.03|11017.15|10981.15|10997.66|10961.66|370
1595993100000|2020-07-29 03:25:00|11013.44|10977.44|11015.91|10979.91|11025.47|10989.47|11013.44|10977.44|407
1595993400000|2020-07-29 03:30:00|11015.87|10979.87|11002.81|10966.81|11019.21|10983.21|11001.87|10965.87|237
1595993700000|2020-07-29 03:35:00|11002.65|10966.65|11010.58|10974.58|11011.46|10975.46|10997.04|10961.04|140
1595994000000|2020-07-29 03:40:00|11010.85|10974.85|10998.66|10962.66|11011.44|10975.44|10995.35|10959.35|192
1595994300000|2020-07-29 03:45:00|10998.68|10962.68|11008.32|10972.32|11014.29|10978.29|10997.85|10961.85|127
1595994600000|2020-07-29 03:50:00|11009.19|10973.19|10988.1|10952.1|11012.47|10976.47|10985.91|10949.91|212
1595994900000|2020-07-29 03:55:00|10988.07|10952.07|10999.19|10963.19|11000.6|10964.6|10984.06|10948.06|176
1595995200000|2020-07-29 04:00:00|10999.28|10963.28|10990.72|10954.72|11024.79|10988.79|10979.01|10943.01|480
1595995500000|2020-07-29 04:05:00|10990.46|10954.46|10979.19|10943.19|10991.37|10955.37|10976.88|10940.88|211
1595995800000|2020-07-29 04:10:00|10978.99|10942.99|10980.81|10944.81|10985.38|10949.38|10977.49|10941.49|181
1595996100000|2020-07-29 04:15:00|10978.1|10942.1|10994.4|10958.4|10994.45|10958.45|10978.08|10942.08|250
1595996400000|2020-07-29 04:20:00|10994.46|10958.46|10983.11|10947.11|10996.88|10960.88|10982.42|10946.42|199
1595996700000|2020-07-29 04:25:00|10983.48|10947.48|10973.36|10937.36|10983.85|10947.85|10972.37|10936.37|186
1595997000000|2020-07-29 04:30:00|10973.51|10937.51|10965.16|10929.16|10977.58|10941.58|10962.17|10926.17|222
1595997300000|2020-07-29 04:35:00|10965.31|10929.31|10986.65|10950.65|10986.77|10950.77|10965.13|10929.13|240
1595997600000|2020-07-29 04:40:00|10986.61|10950.61|10985.32|10949.32|10986.67|10950.67|10983.07|10947.07|195
1595997900000|2020-07-29 04:45:00|10985.65|10949.65|10986.93|10950.93|10993.22|10957.22|10985.07|10949.07|220
1595998200000|2020-07-29 04:50:00|10988.55|10952.55|10976.61|10940.61|10990.88|10954.88|10974.07|10938.07|97
1595998500000|2020-07-29 04:55:00|10976.62|10940.62|10975.34|10939.34|10978.15|10942.15|10962.8|10926.8|79
1595998800000|2020-07-29 05:00:00|10975.35|10939.35|10965.62|10929.62|10977.22|10941.22|10961.75|10925.75|212
1595999100000|2020-07-29 05:05:00|10965.53|10929.53|10959.15|10923.15|10966.87|10930.87|10952.34|10916.34|241
1595999400000|2020-07-29 05:10:00|10959.1|10923.1|10971.98|10935.98|10973.74|10937.74|10958.85|10922.85|236
1595999700000|2020-07-29 05:15:00|10972.12|10936.12|10993.58|10957.58|10999.53|10963.53|10971.98|10935.98|445
1596000000000|2020-07-29 05:20:00|10993.57|10957.57|10999.55|10963.55|11001.64|10965.64|10991.34|10955.34|264
1596000300000|2020-07-29 05:25:00|10999.81|10963.81|10999.64|10963.64|11008.51|10972.51|10992.35|10956.35|274
1596000600000|2020-07-29 05:30:00|10999.66|10963.66|11001.08|10965.08|11009.29|10973.29|10999.37|10963.37|216
1596000900000|2020-07-29 05:35:00|11000.56|10964.56|10995.75|10959.75|11002.15|10966.15|10994.67|10958.67|173
1596001200000|2020-07-29 05:40:00|10994.96|10958.96|10995.79|10959.79|10996.55|10960.55|10987.78|10951.78|210
1596001500000|2020-07-29 05:45:00|10995.74|10959.74|11005.44|10969.44|11008.57|10972.57|10993.96|10957.96|370
1596001800000|2020-07-29 05:50:00|11005.51|10969.51|11020.8|10984.8|11020.8|10984.8|11001.98|10965.98|382
1596002100000|2020-07-29 05:55:00|11020.81|10984.81|10979.1|10943.1|11021.15|10985.15|10969.71|10933.71|376
1596002400000|2020-07-29 06:00:00|10978.9|10942.9|10993.99|10957.99|10994.35|10958.35|10967.43|10931.43|310
1596002700000|2020-07-29 06:05:00|10994.27|10958.27|11056.04|11020.04|11063.95|11027.95|10993.74|10957.74|682
1596003000000|2020-07-29 06:10:00|11055.81|11019.81|11045.94|11009.94|11066.01|11030.01|11044.04|11008.04|618
1596003300000|2020-07-29 06:15:00|11045.97|11009.97|11040.68|11004.68|11052.46|11016.46|11037.27|11001.27|375
1596003600000|2020-07-29 06:20:00|11039.48|11003.48|11058.89|11022.89|11061.02|11025.02|11039.39|11003.39|305
1596003900000|2020-07-29 06:25:00|11058.66|11022.66|11045.17|11009.17|11066.5|11030.5|11043.86|11007.86|374
1596004200000|2020-07-29 06:30:00|11045.24|11009.24|11041.78|11005.78|11050.59|11014.59|11035.58|10999.58|283
1596004500000|2020-07-29 06:35:00|11041.8|11005.8|11053.05|11017.05|11064.14|11028.14|11041.11|11005.11|248
1596004800000|2020-07-29 06:40:00|11053.06|11017.06|11069.6|11033.6|11069.6|11033.6|11053.06|11017.06|284
1596005100000|2020-07-29 06:45:00|11069.58|11033.58|11050.13|11014.13|11069.58|11033.58|11050.13|11014.13|314
1596005400000|2020-07-29 06:50:00|11050.15|11014.15|11061.93|11025.93|11062.55|11026.55|11046.52|11010.52|244
1596005700000|2020-07-29 06:55:00|11059.83|11023.83|11099.14|11063.14|11102.34|11066.34|11059.83|11023.83|507
1596006000000|2020-07-29 07:00:00|11099.31|11063.31|11087.23|11051.23|11100.49|11064.49|11077.15|11041.15|594
1596006300000|2020-07-29 07:05:00|11087.52|11051.52|11061.88|11025.88|11093.8|11057.8|11053.19|11017.19|455
1596006600000|2020-07-29 07:10:00|11061.72|11025.72|11054.53|11018.53|11064|11028|11052.75|11016.75|212
1596006900000|2020-07-29 07:15:00|11054.54|11018.54|11059.62|11023.62|11062.77|11026.77|11047.24|11011.24|238
1596007200000|2020-07-29 07:20:00|11059.61|11023.61|11050.06|11014.06|11061.6|11025.6|11049.81|11013.81|172
1596007500000|2020-07-29 07:25:00|11051.59|11015.59|11048.33|11012.33|11051.59|11015.59|11035.25|10999.25|388
1596007800000|2020-07-29 07:30:00|11048.11|11012.11|11035.24|10999.24|11048.11|11012.11|11032.21|10996.21|396
1596008100000|2020-07-29 07:35:00|11035.39|10999.39|11047.29|11011.29|11050.54|11014.54|11034.71|10998.71|246
1596008400000|2020-07-29 07:40:00|11047.31|11011.31|11056.68|11020.68|11059.92|11023.92|11042.64|11006.64|280
1596008700000|2020-07-29 07:45:00|11056.65|11020.65|11042.45|11006.45|11057.25|11021.25|11041.51|11005.51|236
1596009000000|2020-07-29 07:50:00|11042.25|11006.25|11058.97|11022.97|11061.51|11025.51|11040.46|11004.46|137
1596009300000|2020-07-29 07:55:00|11058.94|11022.94|11050.75|11014.75|11059.57|11023.57|11050.32|11014.32|147
1596009600000|2020-07-29 08:00:00|11050.87|11014.87|11064.61|11028.61|11066.24|11030.24|11045.06|11009.06|302
1596009900000|2020-07-29 08:05:00|11064.69|11028.69|11077.74|11041.74|11079.69|11043.69|11063.8|11027.8|268
1596010200000|2020-07-29 08:10:00|11078.37|11042.37|11079.19|11043.19|11083.17|11047.17|11071.34|11035.34|274
1596010500000|2020-07-29 08:15:00|11079.21|11043.21|11072.96|11036.96|11081.51|11045.51|11067.16|11031.16|347
1596010800000|2020-07-29 08:20:00|11074.19|11038.19|11088.91|11052.91|11088.91|11052.91|11073.91|11037.91|353
1596011100000|2020-07-29 08:25:00|11089.16|11053.16|11078.19|11042.19|11090.99|11054.99|11078.19|11042.19|425
1596011400000|2020-07-29 08:30:00|11078.05|11042.05|11104.35|11068.35|11104.35|11068.35|11070|11034|346
1596011700000|2020-07-29 08:35:00|11103.63|11067.63|11120.83|11084.83|11143.89|11107.89|11103.34|11067.34|436
1596012000000|2020-07-29 08:40:00|11124.07|11088.07|11120.45|11084.45|11124.07|11088.07|11105.51|11069.51|305
1596012300000|2020-07-29 08:45:00|11120.49|11084.49|11107.33|11071.33|11125.14|11089.14|11102.99|11066.99|240
1596012600000|2020-07-29 08:50:00|11107.4|11071.4|11115.18|11079.18|11115.8|11079.8|11092.56|11056.56|333
1596012900000|2020-07-29 08:55:00|11115.01|11079.01|11152.94|11116.94|11155.43|11119.43|11114.25|11078.25|502
1596013200000|2020-07-29 09:00:00|11153.03|11117.03|11154.96|11118.96|11164.22|11128.22|11141.6|11105.6|331
1596013500000|2020-07-29 09:05:00|11154.97|11118.97|11161.58|11125.58|11164.3|11128.3|11150.89|11114.89|436
1596013800000|2020-07-29 09:10:00|11161.43|11125.43|11160.19|11124.19|11165.19|11129.19|11146.13|11110.13|299
1596014100000|2020-07-29 09:15:00|11160.18|11124.18|11136.91|11100.91|11161.2|11125.2|11126.27|11090.27|315
1596014400000|2020-07-29 09:20:00|11137.36|11101.36|11127.13|11091.13|11139.15|11103.15|11126.12|11090.12|152
1596014700000|2020-07-29 09:25:00|11128.15|11092.15|11024.12|10988.12|11129.05|11093.05|11005.84|10969.84|516
1596015000000|2020-07-29 09:30:00|11025.12|10989.12|11063.09|11027.09|11068.69|11032.69|11023.38|10987.38|790
1596015300000|2020-07-29 09:35:00|11062.69|11026.69|11044.4|11008.4|11073.12|11037.12|11039.86|11003.86|425
1596015600000|2020-07-29 09:40:00|11043.57|11007.57|11056.46|11020.46|11061.57|11025.57|11041.49|11005.49|298
1596015900000|2020-07-29 09:45:00|11056.17|11020.17|11075.6|11039.6|11076.34|11040.34|11049.44|11013.44|338
1596016200000|2020-07-29 09:50:00|11075.92|11039.92|11058.15|11022.15|11076.86|11040.86|11053.81|11017.81|282
1596016500000|2020-07-29 09:55:00|11062.18|11026.18|11053.13|11017.13|11068.79|11032.79|11052.8|11016.8|215
1596016800000|2020-07-29 10:00:00|11052.8|11016.8|11050.46|11014.46|11064.72|11028.72|11048.36|11012.36|205
1596017100000|2020-07-29 10:05:00|11050.6|11014.6|11016.43|10980.43|11053.11|11017.11|11006.06|10970.06|388
1596017400000|2020-07-29 10:10:00|11013.76|10977.76|11031.3|10995.3|11034.64|10998.64|11013.07|10977.07|364
1596017700000|2020-07-29 10:15:00|11031.02|10995.02|11047.39|11011.39|11047.46|11011.46|11030.23|10994.23|200
1596018000000|2020-07-29 10:20:00|11047.58|11011.58|11027.6|10991.6|11047.68|11011.68|11022.03|10986.03|221
1596018300000|2020-07-29 10:25:00|11027.59|10991.59|11023.85|10987.85|11042.53|11006.53|11023.06|10987.06|218
1596018600000|2020-07-29 10:30:00|11023.64|10987.64|11040.84|11004.84|11048.25|11012.25|11022.63|10986.63|362
1596018900000|2020-07-29 10:35:00|11040.85|11004.85|11056.61|11020.61|11061.2|11025.2|11040.84|11004.84|297
1596019200000|2020-07-29 10:40:00|11056.63|11020.63|11056.37|11020.37|11059.26|11023.26|11054.15|11018.15|323
1596019500000|2020-07-29 10:45:00|11056.45|11020.45|11038.1|11002.1|11056.74|11020.74|11037.12|11001.12|280
1596019800000|2020-07-29 10:50:00|11038.2|11002.2|11067.56|11031.56|11068.13|11032.13|11037.41|11001.41|321
1596020100000|2020-07-29 10:55:00|11068.51|11032.51|11074.7|11038.7|11075.23|11039.23|11066.62|11030.62|152
1596020400000|2020-07-29 11:00:00|11074.56|11038.56|11059.84|11023.84|11074.89|11038.89|11059.83|11023.83|339
1596020700000|2020-07-29 11:05:00|11058.89|11022.89|11068.6|11032.6|11070.13|11034.13|11055.86|11019.86|320
1596021000000|2020-07-29 11:10:00|11068.62|11032.62|11076.59|11040.59|11079.14|11043.14|11068.53|11032.53|241
1596021300000|2020-07-29 11:15:00|11076.23|11040.23|11064.17|11028.17|11076.3|11040.3|11058.13|11022.13|404
1596021600000|2020-07-29 11:20:00|11064.13|11028.13|11058.61|11022.61|11074.44|11038.44|11058.46|11022.46|330
1596021900000|2020-07-29 11:25:00|11058.73|11022.73|11053.06|11017.06|11060.27|11024.27|11045.04|11009.04|415
1596022200000|2020-07-29 11:30:00|11053.9|11017.9|11063.89|11027.89|11064.87|11028.87|11051.29|11015.29|326
1596022500000|2020-07-29 11:35:00|11063.88|11027.88|11067.6|11031.6|11071.52|11035.52|11059.45|11023.45|230
1596022800000|2020-07-29 11:40:00|11067.11|11031.11|11060.23|11024.23|11067.5|11031.5|11056.9|11020.9|101
1596023100000|2020-07-29 11:45:00|11060.32|11024.32|11124.14|11088.14|11125.1|11089.1|11059.32|11023.32|357
1596023400000|2020-07-29 11:50:00|11122.94|11086.94|11105.96|11069.96|11130.25|11094.25|11104.62|11068.62|202
1596023700000|2020-07-29 11:55:00|11106.01|11070.01|11118.94|11082.94|11123.22|11087.22|11104.15|11068.15|243
1596024000000|2020-07-29 12:00:00|11118.13|11082.13|11114.04|11078.04|11118.65|11082.65|11103.06|11067.06|375
1596024300000|2020-07-29 12:05:00|11113.93|11077.93|11104.21|11068.21|11122.8|11086.8|11101.42|11065.42|231
1596024600000|2020-07-29 12:10:00|11103.72|11067.72|11132.73|11096.73|11132.73|11096.73|11103.72|11067.72|353
1596024900000|2020-07-29 12:15:00|11132.71|11096.71|11118.97|11082.97|11145.88|11109.88|11118.97|11082.97|320
1596025200000|2020-07-29 12:20:00|11119.01|11083.01|11113.89|11077.89|11131.95|11095.95|11111.42|11075.42|306
1596025500000|2020-07-29 12:25:00|11113.9|11077.9|11098.33|11062.33|11123.09|11087.09|11097.52|11061.52|243
1596025800000|2020-07-29 12:30:00|11098.28|11062.28|11108.4|11072.4|11113.25|11077.25|11098.2|11062.2|294
1596026100000|2020-07-29 12:35:00|11109.59|11073.59|11134.18|11098.18|11139|11103|11106.23|11070.23|290
1596026400000|2020-07-29 12:40:00|11135.23|11099.23|11134.5|11098.5|11144.34|11108.34|11129.01|11093.01|154
1596026700000|2020-07-29 12:45:00|11135.01|11099.01|11118.79|11082.79|11137.15|11101.15|11116.19|11080.19|130
1596027000000|2020-07-29 12:50:00|11118.87|11082.87|11154.59|11118.59|11161.55|11125.55|11116.05|11080.05|326
1596027300000|2020-07-29 12:55:00|11154.08|11118.08|11135|11099|11157.05|11121.05|11135|11099|392
1596027600000|2020-07-29 13:00:00|11133.56|11097.56|11139.49|11103.49|11143.72|11107.72|11097.42|11061.42|688
1596027900000|2020-07-29 13:05:00|11139.25|11103.25|11146.62|11110.62|11153.17|11117.17|11135.57|11099.57|529
1596028200000|2020-07-29 13:10:00|11146.51|11110.51|11145.73|11109.73|11152.46|11116.46|11142.09|11106.09|395
1596028500000|2020-07-29 13:15:00|11144.8|11108.8|11142.28|11106.28|11145.89|11109.89|11135.06|11099.06|125
1596028800000|2020-07-29 13:20:00|11141.96|11105.96|11117.68|11081.68|11142.35|11106.35|11112.91|11076.91|268
1596029100000|2020-07-29 13:25:00|11117.67|11081.67|11110.24|11074.24|11123.61|11087.61|11104.01|11068.01|420
1596029400000|2020-07-29 13:30:00|11110.33|11074.33|11102.76|11066.76|11119.29|11083.29|11091.07|11055.07|452
1596029700000|2020-07-29 13:35:00|11102.7|11066.7|11121.95|11085.95|11129.9|11093.9|11102.19|11066.19|402
1596030000000|2020-07-29 13:40:00|11122.24|11086.24|11101.84|11065.84|11122.24|11086.24|11100.71|11064.71|333
1596030300000|2020-07-29 13:45:00|11101.78|11065.78|11094.84|11058.84|11102.64|11066.64|11091.76|11055.76|256
1596030600000|2020-07-29 13:50:00|11094.53|11058.53|11104.53|11068.53|11111.74|11075.74|11091.5|11055.5|279
1596030900000|2020-07-29 13:55:00|11104|11068|11118.6|11082.6|11118.79|11082.79|11099.71|11063.71|271
1596031200000|2020-07-29 14:00:00|11118.61|11082.61|11122.28|11086.28|11122.57|11086.57|11116.89|11080.89|194
1596031500000|2020-07-29 14:05:00|11122.55|11086.55|11127.97|11091.97|11131.59|11095.59|11122.52|11086.52|304
1596031800000|2020-07-29 14:10:00|11127.69|11091.69|11131.53|11095.53|11133.8|11097.8|11118.25|11082.25|298
1596032100000|2020-07-29 14:15:00|11131.49|11095.49|11147|11111|11149.32|11113.32|11131.49|11095.49|409
1596032400000|2020-07-29 14:20:00|11147.03|11111.03|11133.58|11097.58|11149.85|11113.85|11130.82|11094.82|388
1596032700000|2020-07-29 14:25:00|11133.57|11097.57|11126.83|11090.83|11133.58|11097.58|11121.17|11085.17|310
1596033000000|2020-07-29 14:30:00|11126.68|11090.68|11156.31|11120.31|11163.75|11127.75|11126.68|11090.68|519
1596033300000|2020-07-29 14:35:00|11156.35|11120.35|11156|11120|11156.35|11120.35|11146.21|11110.21|434
1596033600000|2020-07-29 14:40:00|11155.55|11119.55|11238.48|11202.48|11238.48|11202.48|11152.93|11116.93|656
1596033900000|2020-07-29 14:45:00|11237.47|11201.47|11310.17|11274.17|11311.04|11275.04|11237.27|11201.27|845
1596034200000|2020-07-29 14:50:00|11310.65|11274.65|11191.9|11155.9|11311.92|11275.92|11190.24|11154.24|861
1596034500000|2020-07-29 14:55:00|11191.7|11155.7|11123.52|11087.52|11191.7|11155.7|11058.7|11022.7|909
1596034800000|2020-07-29 15:00:00|11122.53|11086.53|11147.01|11111.01|11163.22|11127.22|11121.41|11085.41|811
1596035100000|2020-07-29 15:05:00|11144.81|11108.81|11164.2|11128.2|11168.15|11132.15|11137.81|11101.81|660
1596035400000|2020-07-29 15:10:00|11163.22|11127.22|11184.07|11148.07|11194.07|11158.07|11157.49|11121.49|400
1596035700000|2020-07-29 15:15:00|11184.12|11148.12|11199.45|11163.45|11213.23|11177.23|11184.12|11148.12|512
1596036000000|2020-07-29 15:20:00|11199.69|11163.69|11198.28|11162.28|11214.17|11178.17|11191.82|11155.82|489
1596036300000|2020-07-29 15:25:00|11198.35|11162.35|11178.87|11142.87|11201.86|11165.86|11168.87|11132.87|486
1596036600000|2020-07-29 15:30:00|11178.68|11142.68|11189.85|11153.85|11206.24|11170.24|11178.45|11142.45|241
1596036900000|2020-07-29 15:35:00|11189.76|11153.76|11187.96|11151.96|11189.96|11153.96|11175.78|11139.78|302
1596037200000|2020-07-29 15:40:00|11188.05|11152.05|11177.6|11141.6|11189.71|11153.71|11169.71|11133.71|228
1596037500000|2020-07-29 15:45:00|11177.44|11141.44|11185.09|11149.09|11195.48|11159.48|11177.44|11141.44|201
1596037800000|2020-07-29 15:50:00|11184.86|11148.86|11197.85|11161.85|11203.35|11167.35|11184.02|11148.02|299
1596038100000|2020-07-29 15:55:00|11197.86|11161.86|11189.09|11153.09|11201.71|11165.71|11187.02|11151.02|238
1596038400000|2020-07-29 16:00:00|11190.41|11154.41|11238.53|11202.53|11241.19|11205.19|11184.89|11148.89|538
1596038700000|2020-07-29 16:05:00|11238.57|11202.57|11227.47|11191.47|11243.34|11207.34|11210.54|11174.54|510
1596039000000|2020-07-29 16:10:00|11227.48|11191.48|11246.95|11210.95|11250.46|11214.46|11227.41|11191.41|397
1596039300000|2020-07-29 16:15:00|11246.94|11210.94|11221.6|11185.6|11254.07|11218.07|11210.51|11174.51|469
1596039600000|2020-07-29 16:20:00|11222.28|11186.28|11216.97|11180.97|11231.24|11195.24|11216.01|11180.01|508
1596039900000|2020-07-29 16:25:00|11216.94|11180.94|11236.22|11200.22|11236.22|11200.22|11203.87|11167.87|422
1596040200000|2020-07-29 16:30:00|11236.23|11200.23|11247.17|11211.17|11247.17|11211.17|11231.34|11195.34|439
1596040500000|2020-07-29 16:35:00|11247.18|11211.18|11248.71|11212.71|11256.43|11220.43|11244.76|11208.76|443
1596040800000|2020-07-29 16:40:00|11248.78|11212.78|11243.72|11207.72|11255.39|11219.39|11240.37|11204.37|336
1596041100000|2020-07-29 16:45:00|11245.54|11209.54|11272.88|11236.88|11273.41|11237.41|11243.86|11207.86|392
1596041400000|2020-07-29 16:50:00|11273.02|11237.02|11287.64|11251.64|11289.32|11253.32|11266.32|11230.32|528
1596041700000|2020-07-29 16:55:00|11287.54|11251.54|11291.74|11255.74|11292.15|11256.15|11253.36|11217.36|636
1596042000000|2020-07-29 17:00:00|11291.75|11255.75|11294.13|11258.13|11308.05|11272.05|11289.87|11253.87|575
1596042300000|2020-07-29 17:05:00|11294.12|11258.12|11257.86|11221.86|11294.56|11258.56|11211.91|11175.91|773
1596042600000|2020-07-29 17:10:00|11257.69|11221.69|11267.19|11231.19|11277.86|11241.86|11254.96|11218.96|600
1596042900000|2020-07-29 17:15:00|11267.18|11231.18|11280.38|11244.38|11282.73|11246.73|11258.68|11222.68|436
1596043200000|2020-07-29 17:20:00|11279.94|11243.94|11280.27|11244.27|11296.34|11260.34|11275.47|11239.47|453
1596043500000|2020-07-29 17:25:00|11280.19|11244.19|11268.89|11232.89|11285.41|11249.41|11268.73|11232.73|354
1596043800000|2020-07-29 17:30:00|11267.71|11231.71|11256.67|11220.67|11278.15|11242.15|11248.52|11212.52|386
1596044100000|2020-07-29 17:35:00|11256.95|11220.95|11206.22|11170.22|11259.98|11223.98|11172.57|11136.57|574
1596044400000|2020-07-29 17:40:00|11205.05|11169.05|11227.81|11191.81|11234.81|11198.81|11205.05|11169.05|509
1596044700000|2020-07-29 17:45:00|11227.84|11191.84|11225.84|11189.84|11232.02|11196.02|11213.3|11177.3|425
1596045000000|2020-07-29 17:50:00|11226.17|11190.17|11209.48|11173.48|11236.28|11200.28|11202.55|11166.55|584
1596045300000|2020-07-29 17:55:00|11209.44|11173.44|11199.54|11163.54|11214.43|11178.43|11198.99|11162.99|422
1596045600000|2020-07-29 18:00:00|11199.53|11163.53|11215.25|11179.25|11231.06|11195.06|11187.55|11151.55|525
1596045900000|2020-07-29 18:05:00|11215.24|11179.24|11231.22|11195.22|11236.76|11200.76|11214.86|11178.86|429
1596046200000|2020-07-29 18:10:00|11231.23|11195.23|11240.32|11204.32|11241.31|11205.31|11229.57|11193.57|436
1596046500000|2020-07-29 18:15:00|11240.28|11204.28|11248.47|11212.47|11250.06|11214.06|11238.98|11202.98|256
1596046800000|2020-07-29 18:20:00|11248.19|11212.19|11233.92|11197.92|11248.37|11212.37|11231.25|11195.25|260
1596047100000|2020-07-29 18:25:00|11234.06|11198.06|11227.14|11191.14|11235.93|11199.93|11223.7|11187.7|414
1596047400000|2020-07-29 18:30:00|11226.81|11190.81|11258.62|11222.62|11261.06|11225.06|11226.78|11190.78|509
1596047700000|2020-07-29 18:35:00|11258.61|11222.61|11267.92|11231.92|11269.85|11233.85|11257.16|11221.16|524
1596048000000|2020-07-29 18:40:00|11267.51|11231.51|11267.64|11231.64|11273.55|11237.55|11264.75|11228.75|577
1596048300000|2020-07-29 18:45:00|11267.65|11231.65|11282.85|11246.85|11286.62|11250.62|11262.39|11226.39|409
1596048600000|2020-07-29 18:50:00|11283.33|11247.33|11277.69|11241.69|11296.59|11260.59|11276.19|11240.19|507
1596048900000|2020-07-29 18:55:00|11277.27|11241.27|11236.26|11200.26|11283.46|11247.46|11236.26|11200.26|462
1596049200000|2020-07-29 19:00:00|11236.27|11200.27|11219.74|11183.74|11253.05|11217.05|11219.74|11183.74|533
1596049500000|2020-07-29 19:05:00|11221.07|11185.07|11221.48|11185.48|11229.76|11193.76|11217.58|11181.58|250
1596049800000|2020-07-29 19:10:00|11224.15|11188.15|11222.05|11186.05|11225.09|11189.09|11195.72|11159.72|382
1596050100000|2020-07-29 19:15:00|11222.11|11186.11|11231.67|11195.67|11234.42|11198.42|11220.44|11184.44|307
1596050400000|2020-07-29 19:20:00|11231.48|11195.48|11237.76|11201.76|11241.82|11205.82|11226.71|11190.71|419
1596050700000|2020-07-29 19:25:00|11238.29|11202.29|11240.07|11204.07|11244.01|11208.01|11229.58|11193.58|473
1596051000000|2020-07-29 19:30:00|11240.17|11204.17|11228.33|11192.33|11244.81|11208.81|11228.33|11192.33|407
1596051300000|2020-07-29 19:35:00|11228.16|11192.16|11225.09|11189.09|11228.16|11192.16|11210.57|11174.57|227
1596051600000|2020-07-29 19:40:00|11225.22|11189.22|11228.62|11192.62|11231.79|11195.79|11224.55|11188.55|168
1596051900000|2020-07-29 19:45:00|11228.67|11192.67|11229.23|11193.23|11229.52|11193.52|11216.74|11180.74|421
1596052200000|2020-07-29 19:50:00|11229.24|11193.24|11218.77|11182.77|11231.41|11195.41|11216.96|11180.96|495
1596052500000|2020-07-29 19:55:00|11218.76|11182.76|11227.52|11191.52|11229.86|11193.86|11215.54|11179.54|464
1596052800000|2020-07-29 20:00:00|11227.65|11191.65|11249.55|11213.55|11250.98|11214.98|11227.52|11191.52|545
1596053100000|2020-07-29 20:05:00|11249.93|11213.93|11253.69|11217.69|11261.46|11225.46|11248.43|11212.43|483
1596053400000|2020-07-29 20:10:00|11254.25|11218.25|11275.77|11239.77|11278.08|11242.08|11250.95|11214.95|372
1596053700000|2020-07-29 20:15:00|11275.78|11239.78|11254.24|11218.24|11275.78|11239.78|11254.23|11218.23|559
1596054000000|2020-07-29 20:20:00|11254.23|11218.23|11267.61|11231.61|11269.61|11233.61|11253.05|11217.05|517
1596054300000|2020-07-29 20:25:00|11267.62|11231.62|11264.39|11228.39|11270.94|11234.94|11257.6|11221.6|536
1596054600000|2020-07-29 20:30:00|11264.36|11228.36|11269.87|11233.87|11273.09|11237.09|11263.23|11227.23|492
1596054900000|2020-07-29 20:35:00|11269.84|11233.84|11266.34|11230.34|11269.85|11233.85|11265.89|11229.89|248
1596055200000|2020-07-29 20:40:00|11266.35|11230.35|11232.37|11196.37|11267.36|11231.36|11227.89|11191.89|407
1596055500000|2020-07-29 20:45:00|11232.75|11196.75|11227.67|11191.67|11235.71|11199.71|11212.73|11176.73|397
1596055800000|2020-07-29 20:50:00|11227.7|11191.7|11241.37|11205.37|11243.83|11207.83|11226.85|11190.85|289
1596056100000|2020-07-29 20:55:00|11241.38|11205.38|11238.13|11202.13|11251.36|11215.36|11236.6|11200.6|341
1596056400000|2020-07-29 21:00:00|11237.84|11201.84|11272.98|11236.98|11283.97|11247.97|11237.83|11201.83|365
1596056700000|2020-07-29 21:05:00|11272.14|11236.14|11264.56|11228.56|11287.06|11251.06|11264.56|11228.56|483
1596057000000|2020-07-29 21:10:00|11265.11|11229.11|11265.1|11229.1|11266.07|11230.07|11258.56|11222.56|260
1596057300000|2020-07-29 21:15:00|11265.31|11229.31|11249.66|11213.66|11265.8|11229.8|11230.44|11194.44|300
1596057600000|2020-07-29 21:20:00|11247.87|11211.87|11242.47|11206.47|11255.09|11219.09|11238.55|11202.55|296
1596057900000|2020-07-29 21:25:00|11242.32|11206.32|11251.37|11215.37|11257.75|11221.75|11239.76|11203.76|433
1596058200000|2020-07-29 21:30:00|11251.38|11215.38|11266.76|11230.76|11269.13|11233.13|11248.27|11212.27|249
1596058500000|2020-07-29 21:35:00|11267.47|11231.47|11275.4|11239.4|11278.15|11242.15|11250.2|11214.2|299
1596058800000|2020-07-29 21:40:00|11275.43|11239.43|11264.67|11228.67|11280.03|11244.03|11264.65|11228.65|195
1596059100000|2020-07-29 21:45:00|11264.66|11228.66|11286.49|11250.49|11286.49|11250.49|11261.17|11225.17|249
1596059400000|2020-07-29 21:50:00|11286.47|11250.47|11349.9|11313.9|11352.68|11316.68|11285.55|11249.55|431
1596059700000|2020-07-29 21:55:00|11348.63|11312.63|11313.22|11277.22|11364.72|11328.72|11294.58|11258.58|669
1596060000000|2020-07-29 22:00:00|11313.21|11277.21|11325.86|11289.86|11334.69|11298.69|11291.5|11255.5|610
1596060300000|2020-07-29 22:05:00|11325.91|11289.91|11303.86|11267.86|11330.45|11294.45|11290.31|11254.31|513
1596060600000|2020-07-29 22:10:00|11303.61|11267.61|11311.14|11275.14|11311.14|11275.14|11291.49|11255.49|524
1596060900000|2020-07-29 22:15:00|11311.24|11275.24|11296.59|11260.59|11311.85|11275.85|11293.47|11257.47|529
1596061200000|2020-07-29 22:20:00|11294.26|11258.26|11287.08|11251.08|11298.83|11262.83|11285.7|11249.7|508
1596061500000|2020-07-29 22:25:00|11287.09|11251.09|11291.32|11255.32|11292.84|11256.84|11278.3|11242.3|495
1596061800000|2020-07-29 22:30:00|11291.47|11255.47|11284.65|11248.65|11294.09|11258.09|11264.73|11228.73|630
1596062100000|2020-07-29 22:35:00|11284.75|11248.75|11279.19|11243.19|11285.03|11249.03|11273.77|11237.77|409
1596062400000|2020-07-29 22:40:00|11279.25|11243.25|11302.08|11266.08|11303.13|11267.13|11277.38|11241.38|301
1596062700000|2020-07-29 22:45:00|11302.61|11266.61|11296.44|11260.44|11304.97|11268.97|11295.32|11259.32|437
1596063000000|2020-07-29 22:50:00|11296.43|11260.43|11277.55|11241.55|11296.69|11260.69|11274.27|11238.27|587
1596063300000|2020-07-29 22:55:00|11277.53|11241.53|11275.58|11239.58|11286.86|11250.86|11268.95|11232.95|605
1596063600000|2020-07-29 23:00:00|11278.3|11242.3|11217.91|11181.91|11278.3|11242.3|11217.91|11181.91|596
1596063900000|2020-07-29 23:05:00|11217.6|11181.6|11244.73|11208.73|11247.42|11211.42|11217.02|11181.02|440
1596064200000|2020-07-29 23:10:00|11244.71|11208.71|11237.19|11201.19|11248.14|11212.14|11233.62|11197.62|627
1596064500000|2020-07-29 23:15:00|11237.76|11201.76|11152.61|11116.61|11238.04|11202.04|11133.64|11097.64|824
1596064800000|2020-07-29 23:20:00|11153.97|11117.97|11118.3|11082.3|11158.78|11122.78|11090.23|11054.23|914
1596065100000|2020-07-29 23:25:00|11117.99|11081.99|11146.88|11110.88|11155.65|11119.65|11095.27|11059.27|727
1596065400000|2020-07-29 23:30:00|11146.84|11110.84|11134.14|11098.14|11148.21|11112.21|11122.11|11086.11|527
1596065700000|2020-07-29 23:35:00|11133.54|11097.54|11095.93|11059.93|11134.03|11098.03|11094.79|11058.79|494
1596066000000|2020-07-29 23:40:00|11095.47|11059.47|11123.49|11087.49|11126.2|11090.2|11076.08|11040.08|641
1596066300000|2020-07-29 23:45:00|11123.51|11087.51|11135.55|11099.55|11138.02|11102.02|11117.46|11081.46|510
1596066600000|2020-07-29 23:50:00|11135.16|11099.16|11112.67|11076.67|11141.14|11105.14|11112.62|11076.62|379
1596066900000|2020-07-29 23:55:00|11112.65|11076.65|11129.13|11093.13|11130.97|11094.97|11101.56|11065.56|349
1596067200000|2020-07-30 00:00:00|11129.11|11093.11|11025.32|10989.32|11129.29|11093.29|11016.21|10980.21|813
1596067500000|2020-07-30 00:05:00|11022.29|10986.29|11058.32|11022.32|11066.13|11030.13|11017.93|10981.93|804
1596067800000|2020-07-30 00:10:00|11058.46|11022.46|11078.12|11042.12|11079.58|11043.58|11056.6|11020.6|506
1596068100000|2020-07-30 00:15:00|11078.11|11042.11|11085.67|11049.67|11086.8|11050.8|11058.62|11022.62|508
1596068400000|2020-07-30 00:20:00|11085.1|11049.1|11086.42|11050.42|11087.52|11051.52|11072.21|11036.21|406
1596068700000|2020-07-30 00:25:00|11086.55|11050.55|11088.8|11052.8|11094.38|11058.38|11082.06|11046.06|505
1596069000000|2020-07-30 00:30:00|11088.81|11052.81|11105.21|11069.21|11106.4|11070.4|11080.24|11044.24|505
1596069300000|2020-07-30 00:35:00|11105.36|11069.36|11105.64|11069.64|11108.25|11072.25|11102.88|11066.88|393
1596069600000|2020-07-30 00:40:00|11105.44|11069.44|11107.28|11071.28|11110.27|11074.27|11097.62|11061.62|366
1596069900000|2020-07-30 00:45:00|11108.35|11072.35|11104.24|11068.24|11109.98|11073.98|11099.92|11063.92|433
1596070200000|2020-07-30 00:50:00|11104.33|11068.33|11101.06|11065.06|11105.21|11069.21|11092.94|11056.94|318
1596070500000|2020-07-30 00:55:00|11101.09|11065.09|11137.55|11101.55|11137.55|11101.55|11098.35|11062.35|367
1596070800000|2020-07-30 01:00:00|11136.89|11100.89|11133.84|11097.84|11136.89|11100.89|11119.69|11083.69|291
1596071100000|2020-07-30 01:05:00|11133.82|11097.82|11138.65|11102.65|11139.08|11103.08|11126.87|11090.87|242
1596071400000|2020-07-30 01:10:00|11138.75|11102.75|11135.65|11099.65|11139.04|11103.04|11129.5|11093.5|187
1596071700000|2020-07-30 01:15:00|11135.6|11099.6|11115.44|11079.44|11135.65|11099.65|11113.61|11077.61|318
1596072000000|2020-07-30 01:20:00|11115.59|11079.59|11108.87|11072.87|11115.59|11079.59|11108.35|11072.35|152
1596072300000|2020-07-30 01:25:00|11108.51|11072.51|11107.56|11071.56|11109.62|11073.62|11104.39|11068.39|128
1596072600000|2020-07-30 01:30:00|11107.53|11071.53|11100.65|11064.65|11107.53|11071.53|11091.08|11055.08|146
1596072900000|2020-07-30 01:35:00|11100.7|11064.7|11096.51|11060.51|11100.7|11064.7|11094.04|11058.04|94
1596073200000|2020-07-30 01:40:00|11096.69|11060.69|11109.78|11073.78|11109.89|11073.89|11096.52|11060.52|136
1596073500000|2020-07-30 01:45:00|11109.37|11073.37|11115.12|11079.12|11116.58|11080.58|11106.04|11070.04|190
1596073800000|2020-07-30 01:50:00|11115.14|11079.14|11100.4|11064.4|11115.54|11079.54|11100.36|11064.36|170
1596074100000|2020-07-30 01:55:00|11100.41|11064.41|11071.66|11035.66|11101.63|11065.63|11071.35|11035.35|353
1596074400000|2020-07-30 02:00:00|11071.64|11035.64|11080.59|11044.59|11085.74|11049.74|11070.32|11034.32|227
1596074700000|2020-07-30 02:05:00|11080.62|11044.62|11086.52|11050.52|11090.31|11054.31|11080.03|11044.03|208
1596075000000|2020-07-30 02:10:00|11086.54|11050.54|11105.86|11069.86|11108.42|11072.42|11077.92|11041.92|333
1596075300000|2020-07-30 02:15:00|11105.9|11069.9|11109.24|11073.24|11110.65|11074.65|11104.21|11068.21|93
1596075600000|2020-07-30 02:20:00|11108.76|11072.76|11112.77|11076.77|11117.63|11081.63|11102.26|11066.26|258
1596075900000|2020-07-30 02:25:00|11110.46|11074.46|11106.32|11070.32|11113.78|11077.78|11104.98|11068.98|135
1596076200000|2020-07-30 02:30:00|11105.76|11069.76|11090.1|11054.1|11105.76|11069.76|11086.66|11050.66|314
1596076500000|2020-07-30 02:35:00|11089.99|11053.99|11053.9|11017.9|11097.8|11061.8|11053.9|11017.9|308
1596076800000|2020-07-30 02:40:00|11052.53|11016.53|11040.62|11004.62|11060.99|11024.99|11032.95|10996.95|347
1596077100000|2020-07-30 02:45:00|11041.31|11005.31|11028.62|10992.62|11042.8|11006.8|11009.97|10973.97|399
1596077400000|2020-07-30 02:50:00|11027.68|10991.68|11044.84|11008.84|11044.84|11008.84|11017.84|10981.84|384
1596077700000|2020-07-30 02:55:00|11044.82|11008.82|11002.75|10966.75|11044.82|11008.82|10987.68|10951.68|456
1596078000000|2020-07-30 03:00:00|11002.88|10966.88|11018.58|10982.58|11018.71|10982.71|10984.71|10948.71|433
1596078300000|2020-07-30 03:05:00|11018.64|10982.64|11035.8|10999.8|11036.02|11000.02|11013.68|10977.68|278
1596078600000|2020-07-30 03:10:00|11035.9|10999.9|11044.65|11008.65|11049.05|11013.05|11035.77|10999.77|177
1596078900000|2020-07-30 03:15:00|11044.63|11008.63|11052.17|11016.17|11052.37|11016.37|11042.66|11006.66|212
1596079200000|2020-07-30 03:20:00|11051.66|11015.66|11066.16|11030.16|11069.21|11033.21|11036.05|11000.05|414
1596079500000|2020-07-30 03:25:00|11065.57|11029.57|11058.38|11022.38|11069.14|11033.14|11058.19|11022.19|326
1596079800000|2020-07-30 03:30:00|11058.52|11022.52|11051.1|11015.1|11058.9|11022.9|11047.25|11011.25|345
1596080100000|2020-07-30 03:35:00|11048.47|11012.47|11047.34|11011.34|11055.07|11019.07|11046.82|11010.82|190
1596080400000|2020-07-30 03:40:00|11047.31|11011.31|11043.49|11007.49|11047.73|11011.73|11036.4|11000.4|267
1596080700000|2020-07-30 03:45:00|11043.66|11007.66|11023.85|10987.85|11045.2|11009.2|11023.12|10987.12|244
1596081000000|2020-07-30 03:50:00|11023.8|10987.8|11025.3|10989.3|11027.2|10991.2|11019.84|10983.84|204
1596081300000|2020-07-30 03:55:00|11025.46|10989.46|11016.37|10980.37|11026.72|10990.72|11016.37|10980.37|178
1596081600000|2020-07-30 04:00:00|11016.21|10980.21|11047.71|11011.71|11053.51|11017.51|11005.38|10969.38|367
1596081900000|2020-07-30 04:05:00|11047.72|11011.72|11056.33|11020.33|11060.85|11024.85|11046.83|11010.83|244
1596082200000|2020-07-30 04:10:00|11056.34|11020.34|11058.71|11022.71|11059.49|11023.49|11055.19|11019.19|239
1596082500000|2020-07-30 04:15:00|11058.73|11022.73|11061.2|11025.2|11061.93|11025.93|11054.59|11018.59|235
1596082800000|2020-07-30 04:20:00|11061.21|11025.21|11061.75|11025.75|11062.36|11026.36|11059.71|11023.71|71
1596083100000|2020-07-30 04:25:00|11059.62|11023.62|11064.78|11028.78|11066.56|11030.56|11058.1|11022.1|90
1596083400000|2020-07-30 04:30:00|11064.5|11028.5|11066.52|11030.52|11069.67|11033.67|11062.17|11026.17|346
1596083700000|2020-07-30 04:35:00|11066.43|11030.43|11060.03|11024.03|11070.89|11034.89|11057.99|11021.99|382
1596084000000|2020-07-30 04:40:00|11060.17|11024.17|11051.04|11015.04|11061.08|11025.08|11043.11|11007.11|263
1596084300000|2020-07-30 04:45:00|11051.03|11015.03|11046.69|11010.69|11057.18|11021.18|11046.69|11010.69|246
1596084600000|2020-07-30 04:50:00|11046.7|11010.7|11050.17|11014.17|11050.78|11014.78|11045.24|11009.24|103
1596084900000|2020-07-30 04:55:00|11049.96|11013.96|11048.89|11012.89|11052.87|11016.87|11047.96|11011.96|221
1596085200000|2020-07-30 05:00:00|11048.59|11012.59|11053.45|11017.45|11055.55|11019.55|11047.52|11011.52|226
1596085500000|2020-07-30 05:05:00|11053.46|11017.46|11053.42|11017.42|11056.24|11020.24|11051.91|11015.91|61
1596085800000|2020-07-30 05:10:00|11053.38|11017.38|11040.01|11004.01|11053.7|11017.7|11035.92|10999.92|285
1596086100000|2020-07-30 05:15:00|11038.84|11002.84|11031.6|10995.6|11040.01|11004.01|11031.54|10995.54|281
1596086400000|2020-07-30 05:20:00|11031.61|10995.61|11022.08|10986.08|11035.49|10999.49|11022.01|10986.01|278
1596086700000|2020-07-30 05:25:00|11022.07|10986.07|11025.46|10989.46|11025.46|10989.46|11017.82|10981.82|432
1596087000000|2020-07-30 05:30:00|11026.49|10990.49|11021.35|10985.35|11026.49|10990.49|11018.25|10982.25|209
1596087300000|2020-07-30 05:35:00|11021.52|10985.52|10998.63|10962.63|11021.52|10985.52|10997.25|10961.25|285
1596087600000|2020-07-30 05:40:00|10998.52|10962.52|10995.87|10959.87|11003.09|10967.09|10989.71|10953.71|204
1596087900000|2020-07-30 05:45:00|10996.02|10960.02|11030.3|10994.3|11031.87|10995.87|10996.02|10960.02|211
1596088200000|2020-07-30 05:50:00|11030.31|10994.31|11024.57|10988.57|11032.3|10996.3|11022.74|10986.74|229
1596088500000|2020-07-30 05:55:00|11025.43|10989.43|11021.09|10985.09|11026.12|10990.12|11019.29|10983.29|104
1596088800000|2020-07-30 06:00:00|11020.73|10984.73|10985.51|10949.51|11021.09|10985.09|10953.68|10917.68|452
1596089100000|2020-07-30 06:05:00|10985.37|10949.37|11022.72|10986.72|11023.12|10987.12|10981.35|10945.35|414
1596089400000|2020-07-30 06:10:00|11022.71|10986.71|11027.88|10991.88|11043.03|11007.03|11017.04|10981.04|302
1596089700000|2020-07-30 06:15:00|11028.67|10992.67|11042.25|11006.25|11042.25|11006.25|11028.23|10992.23|178
1596090000000|2020-07-30 06:20:00|11041.34|11005.34|11037.08|11001.08|11042.25|11006.25|11028.75|10992.75|192
1596090300000|2020-07-30 06:25:00|11037.09|11001.09|11043.57|11007.57|11043.57|11007.57|11015.99|10979.99|265
1596090600000|2020-07-30 06:30:00|11043.34|11007.34|11018.81|10982.81|11044.72|11008.72|11018.66|10982.66|368
1596090900000|2020-07-30 06:35:00|11018.67|10982.67|11000.93|10964.93|11020.34|10984.34|11000.62|10964.62|248
1596091200000|2020-07-30 06:40:00|11001.08|10965.08|11003.72|10967.72|11008.8|10972.8|11000.74|10964.74|201
1596091500000|2020-07-30 06:45:00|11003.51|10967.51|11012.4|10976.4|11012.65|10976.65|11003.51|10967.51|100
1596091800000|2020-07-30 06:50:00|11012.3|10976.3|11020.4|10984.4|11024.19|10988.19|11012.3|10976.3|207
1596092100000|2020-07-30 06:55:00|11021.18|10985.18|11024.65|10988.65|11024.89|10988.89|11015.2|10979.2|170
1596092400000|2020-07-30 07:00:00|11025.85|10989.85|11021.81|10985.81|11027.15|10991.15|11014.43|10978.43|225
1596092700000|2020-07-30 07:05:00|11021.82|10985.82|11009.74|10973.74|11025.54|10989.54|11008.14|10972.14|269
1596093000000|2020-07-30 07:10:00|11009.61|10973.61|10990.53|10954.53|11009.61|10973.61|10988.34|10952.34|185
1596093300000|2020-07-30 07:15:00|10990.48|10954.48|10987.85|10951.85|10990.48|10954.48|10984.26|10948.26|257
1596093600000|2020-07-30 07:20:00|10987.83|10951.83|10974.46|10938.46|10987.83|10951.83|10970.82|10934.82|218
1596093900000|2020-07-30 07:25:00|10974.47|10938.47|10999.73|10963.73|11001.8|10965.8|10974.4|10938.4|201
1596094200000|2020-07-30 07:30:00|11000.88|10964.88|10960.69|10924.69|11000.88|10964.88|10960.09|10924.09|395
1596094500000|2020-07-30 07:35:00|10961.19|10925.19|10955.52|10919.52|10964.42|10928.42|10951.22|10915.22|246
1596094800000|2020-07-30 07:40:00|10955.55|10919.55|10936.46|10900.46|10956.11|10920.11|10936.46|10900.46|294
1596095100000|2020-07-30 07:45:00|10936.43|10900.43|10962.88|10926.88|10962.88|10926.88|10929.64|10893.64|344
1596095400000|2020-07-30 07:50:00|10962.89|10926.89|10957.77|10921.77|10966.05|10930.05|10957.72|10921.72|114
1596095700000|2020-07-30 07:55:00|10961.05|10925.05|10960.04|10924.04|10964.12|10928.12|10925.31|10889.31|378
1596096000000|2020-07-30 08:00:00|10960.58|10924.58|10980.42|10944.42|10991.83|10955.83|10960.58|10924.58|405
1596096300000|2020-07-30 08:05:00|10979.67|10943.67|10984.24|10948.24|10985.49|10949.49|10972.18|10936.18|225
1596096600000|2020-07-30 08:10:00|10984.2|10948.2|10990.01|10954.01|10995.21|10959.21|10979.22|10943.22|284
1596096900000|2020-07-30 08:15:00|10989.97|10953.97|10975.81|10939.81|10992.73|10956.73|10971.99|10935.99|378
1596097200000|2020-07-30 08:20:00|10975.82|10939.82|10968.54|10932.54|10975.84|10939.84|10965|10929|377
1596097500000|2020-07-30 08:25:00|10968.51|10932.51|10965.95|10929.95|10971.45|10935.45|10964.81|10928.81|188
1596097800000|2020-07-30 08:30:00|10965.81|10929.81|10973.93|10937.93|10975.33|10939.33|10965.69|10929.69|101
1596098100000|2020-07-30 08:35:00|10973.94|10937.94|10989.74|10953.74|10989.77|10953.77|10972.37|10936.37|197
1596098400000|2020-07-30 08:40:00|10989.73|10953.73|10995.71|10959.71|11000.06|10964.06|10988.43|10952.43|197
1596098700000|2020-07-30 08:45:00|10993.85|10957.85|10993.39|10957.39|10997.18|10961.18|10993.34|10957.34|108
1596099000000|2020-07-30 08:50:00|10994.04|10958.04|11014.65|10978.65|11014.65|10978.65|10992.78|10956.78|234
1596099300000|2020-07-30 08:55:00|11014.66|10978.66|11032.63|10996.63|11032.63|10996.63|11013.3|10977.3|236
1596099600000|2020-07-30 09:00:00|11032.01|10996.01|11011.44|10975.44|11032.01|10996.01|11010.61|10974.61|249
1596099900000|2020-07-30 09:05:00|11011.45|10975.45|11019.37|10983.37|11022.31|10986.31|11010.77|10974.77|222
1596100200000|2020-07-30 09:10:00|11019.32|10983.32|11017.37|10981.37|11019.91|10983.91|11011.45|10975.45|199
1596100500000|2020-07-30 09:15:00|11017.36|10981.36|11010.55|10974.55|11019.98|10983.98|11010.1|10974.1|196
1596100800000|2020-07-30 09:20:00|11010.32|10974.32|11003.33|10967.33|11010.56|10974.56|11002.91|10966.91|119
1596101100000|2020-07-30 09:25:00|11003.32|10967.32|10994.94|10958.94|11003.92|10967.92|10993.72|10957.72|126
1596101400000|2020-07-30 09:30:00|10995.03|10959.03|11001.63|10965.63|11001.63|10965.63|10994.51|10958.51|149
1596101700000|2020-07-30 09:35:00|11001.64|10965.64|10983|10947|11006.65|10970.65|10982.06|10946.06|186
1596102000000|2020-07-30 09:40:00|10982.99|10946.99|10981.51|10945.51|10984.5|10948.5|10976.56|10940.56|354
1596102300000|2020-07-30 09:45:00|10982.22|10946.22|10986.54|10950.54|10986.54|10950.54|10979.1|10943.1|215
1596102600000|2020-07-30 09:50:00|10986.45|10950.45|11001.23|10965.23|11001.43|10965.43|10982.25|10946.25|164
1596102900000|2020-07-30 09:55:00|11001.21|10965.21|11006.05|10970.05|11006.71|10970.71|11000.3|10964.3|197
1596103200000|2020-07-30 10:00:00|11006.06|10970.06|10994.41|10958.41|11006.06|10970.06|10990.84|10954.84|383
1596103500000|2020-07-30 10:05:00|10994.51|10958.51|10991.17|10955.17|10996.75|10960.75|10987.95|10951.95|370
1596103800000|2020-07-30 10:10:00|10991.08|10955.08|10981.52|10945.52|10991.68|10955.68|10981.52|10945.52|200
1596104100000|2020-07-30 10:15:00|10983.05|10947.05|10981.78|10945.78|10985.18|10949.18|10977.43|10941.43|194
1596104400000|2020-07-30 10:20:00|10981.79|10945.79|10975.92|10939.92|10983.05|10947.05|10967.53|10931.53|127
1596104700000|2020-07-30 10:25:00|10975.89|10939.89|10973.71|10937.71|10976.15|10940.15|10970.83|10934.83|146
1596105000000|2020-07-30 10:30:00|10973.73|10937.73|10976.13|10940.13|10978.66|10942.66|10973.73|10937.73|136
1596105300000|2020-07-30 10:35:00|10975.87|10939.87|10956.03|10920.03|10976.09|10940.09|10955.97|10919.97|118
1596105600000|2020-07-30 10:40:00|10956.02|10920.02|10955.24|10919.24|10957.16|10921.16|10954.86|10918.86|127
1596105900000|2020-07-30 10:45:00|10955.22|10919.22|10944.95|10908.95|10955.75|10919.75|10944.09|10908.09|109
1596106200000|2020-07-30 10:50:00|10938.59|10902.59|10958.87|10922.87|10958.9|10922.9|10936.9|10900.9|218
1596106500000|2020-07-30 10:55:00|10958.83|10922.83|10961.68|10925.68|10963.64|10927.64|10957.14|10921.14|162
1596106800000|2020-07-30 11:00:00|10961.92|10925.92|10962.53|10926.53|10967.5|10931.5|10960.91|10924.91|150
1596107100000|2020-07-30 11:05:00|10963.64|10927.64|10941.46|10905.46|10964.46|10928.46|10938.97|10902.97|149
1596107400000|2020-07-30 11:10:00|10946.86|10910.86|10933.25|10897.25|10952.55|10916.55|10929.68|10893.68|321
1596107700000|2020-07-30 11:15:00|10932.77|10896.77|10960.46|10924.46|10960.72|10924.72|10922.52|10886.52|481
1596108000000|2020-07-30 11:20:00|10960.73|10924.73|10964.85|10928.85|10964.87|10928.87|10959.19|10923.19|283
1596108300000|2020-07-30 11:25:00|10964.87|10928.87|10950.72|10914.72|10968.71|10932.71|10948.81|10912.81|245
1596108600000|2020-07-30 11:30:00|10950.84|10914.84|10944.37|10908.37|10951.71|10915.71|10943.84|10907.84|116
1596108900000|2020-07-30 11:35:00|10944.39|10908.39|10959.37|10923.37|10959.92|10923.92|10936.36|10900.36|203
1596109200000|2020-07-30 11:40:00|10959.61|10923.61|10962.23|10926.23|10964.17|10928.17|10959.57|10923.57|178
1596109500000|2020-07-30 11:45:00|10962.6|10926.6|10948.31|10912.31|10963.36|10927.36|10945.92|10909.92|130
1596109800000|2020-07-30 11:50:00|10948.18|10912.18|10956.49|10920.49|10959.32|10923.32|10948.18|10912.18|139
1596110100000|2020-07-30 11:55:00|10956.34|10920.34|10949.16|10913.16|10958.59|10922.59|10948.16|10912.16|138
1596110400000|2020-07-30 12:00:00|10949.14|10913.14|10980.39|10944.39|10983.57|10947.57|10949.1|10913.1|332
1596110700000|2020-07-30 12:05:00|10980.4|10944.4|10988.38|10952.38|10992.83|10956.83|10980.4|10944.4|247
1596111000000|2020-07-30 12:10:00|10988.39|10952.39|11003.63|10967.63|11003.63|10967.63|10988.39|10952.39|180
1596111300000|2020-07-30 12:15:00|11003.48|10967.48|10995.68|10959.68|11007.33|10971.33|10994.12|10958.12|180
1596111600000|2020-07-30 12:20:00|10995.53|10959.53|10998.55|10962.55|11006.81|10970.81|10993.19|10957.19|202
1596111900000|2020-07-30 12:25:00|10999.28|10963.28|10989.47|10953.47|10999.28|10963.28|10986.33|10950.33|275
1596112200000|2020-07-30 12:30:00|10989.48|10953.48|10981.96|10945.96|10990.31|10954.31|10980.88|10944.88|92
1596112500000|2020-07-30 12:35:00|10982.16|10946.16|10972.92|10936.92|10982.16|10946.16|10971.98|10935.98|68
1596112800000|2020-07-30 12:40:00|10969.31|10933.31|10976.19|10940.19|10976.23|10940.23|10968.03|10932.03|72
1596113100000|2020-07-30 12:45:00|10976.34|10940.34|10963.37|10927.37|10976.34|10940.34|10963.02|10927.02|193
1596113400000|2020-07-30 12:50:00|10963.14|10927.14|10963.34|10927.34|10965.35|10929.35|10963.07|10927.07|70
1596113700000|2020-07-30 12:55:00|10963.24|10927.24|10961.33|10925.33|10970.23|10934.23|10961.33|10925.33|110
1596114000000|2020-07-30 13:00:00|10961.01|10925.01|10923.4|10887.4|10962.33|10926.33|10922.31|10886.31|224
1596114300000|2020-07-30 13:05:00|10923.67|10887.67|10995.31|10959.31|10995.31|10959.31|10871.6|10835.6|807
1596114600000|2020-07-30 13:10:00|10996.12|10960.12|10996.58|10960.58|11006.08|10970.08|10983.56|10947.56|596
1596114900000|2020-07-30 13:15:00|10997.35|10961.35|10999.64|10963.64|11002.24|10966.24|10992.55|10956.55|250
1596115200000|2020-07-30 13:20:00|10999.95|10963.95|11016.87|10980.87|11024.19|10988.19|10999.95|10963.95|414
1596115500000|2020-07-30 13:25:00|11016.94|10980.94|11007.98|10971.98|11020|10984|11003.85|10967.85|164
1596115800000|2020-07-30 13:30:00|11008.02|10972.02|11001.93|10965.93|11011.47|10975.47|10998.9|10962.9|258
1596116100000|2020-07-30 13:35:00|11001.75|10965.75|11032.95|10996.95|11033.49|10997.49|10997.48|10961.48|319
1596116400000|2020-07-30 13:40:00|11033.05|10997.05|11052.61|11016.61|11057.15|11021.15|11030.98|10994.98|540
1596116700000|2020-07-30 13:45:00|11051.24|11015.24|11046.56|11010.56|11055.05|11019.05|11044.85|11008.85|406
1596117000000|2020-07-30 13:50:00|11046.81|11010.81|11051.12|11015.12|11054.21|11018.21|11043.48|11007.48|227
1596117300000|2020-07-30 13:55:00|11051.47|11015.47|11041.98|11005.98|11051.47|11015.47|11038.58|11002.58|108
1596117600000|2020-07-30 14:00:00|11041.9|11005.9|11013.33|10977.33|11041.9|11005.9|11013|10977|137
1596117900000|2020-07-30 14:05:00|11013.01|10977.01|11011.8|10975.8|11013.33|10977.33|11003.3|10967.3|141
1596118200000|2020-07-30 14:10:00|11011.81|10975.81|11009.98|10973.98|11015.84|10979.84|11002.5|10966.5|199
1596118500000|2020-07-30 14:15:00|11009.95|10973.95|11027.36|10991.36|11027.37|10991.37|11009.78|10973.78|278
1596118800000|2020-07-30 14:20:00|11027.31|10991.31|11003.61|10967.61|11027.31|10991.31|10993.61|10957.61|280
1596119100000|2020-07-30 14:25:00|11003.59|10967.59|11016.34|10980.34|11016.34|10980.34|10996.13|10960.13|151
1596119400000|2020-07-30 14:30:00|11016.13|10980.13|10996.17|10960.17|11017.03|10981.03|10996.17|10960.17|136
1596119700000|2020-07-30 14:35:00|10996.27|10960.27|10988.83|10952.83|10997.31|10961.31|10986.76|10950.76|140
1596120000000|2020-07-30 14:40:00|10991.33|10955.33|10993.09|10957.09|11001.85|10965.85|10983.62|10947.62|237
1596120300000|2020-07-30 14:45:00|10993.3|10957.3|10981.89|10945.89|10993.4|10957.4|10979.34|10943.34|264
1596120600000|2020-07-30 14:50:00|10981.76|10945.76|10986.23|10950.23|10988.04|10952.04|10976.22|10940.22|251
1596120900000|2020-07-30 14:55:00|10985.84|10949.84|10988.8|10952.8|10988.8|10952.8|10981.94|10945.94|97
1596121200000|2020-07-30 15:00:00|10989.98|10953.98|11009.06|10973.06|11009.65|10973.65|10989.94|10953.94|224
1596121500000|2020-07-30 15:05:00|11008.91|10972.91|11005.97|10969.97|11010.4|10974.4|11002.81|10966.81|113
1596121800000|2020-07-30 15:10:00|11004.45|10968.45|11005.94|10969.94|11007.59|10971.59|11004.45|10968.45|85
1596122100000|2020-07-30 15:15:00|11005.7|10969.7|10995.44|10959.44|11007.59|10971.59|10993.12|10957.12|131
1596122400000|2020-07-30 15:20:00|10996.08|10960.08|11003.3|10967.3|11004.5|10968.5|10989.97|10953.97|153
1596122700000|2020-07-30 15:25:00|11003.66|10967.66|11007.75|10971.75|11008.37|10972.37|10998.7|10962.7|145
1596123000000|2020-07-30 15:30:00|11008.22|10972.22|11013.74|10977.74|11017.16|10981.16|11006.57|10970.57|132
1596123300000|2020-07-30 15:35:00|11013.93|10977.93|11023.18|10987.18|11028.18|10992.18|11013.93|10977.93|154
1596123600000|2020-07-30 15:40:00|11022.53|10986.53|11028.8|10992.8|11029.19|10993.19|11021.88|10985.88|92
1596123900000|2020-07-30 15:45:00|11028.79|10992.79|11031.01|10995.01|11032.94|10996.94|11028.28|10992.28|92
1596124200000|2020-07-30 15:50:00|11031.96|10995.96|11026.1|10990.1|11031.96|10995.96|11019.96|10983.96|116
1596124500000|2020-07-30 15:55:00|11026.08|10990.08|11036.35|11000.35|11038.48|11002.48|11025.93|10989.93|198
1596124800000|2020-07-30 16:00:00|11033.37|10997.37|11051.29|11015.29|11055.05|11019.05|11033.37|10997.37|337
1596125100000|2020-07-30 16:05:00|11051.28|11015.28|11010.91|10974.91|11052.39|11016.39|11010.91|10974.91|298
1596125400000|2020-07-30 16:10:00|11011.08|10975.08|11013.18|10977.18|11025.83|10989.83|11010.91|10974.91|227
1596125700000|2020-07-30 16:15:00|11012.46|10976.46|11014.95|10978.95|11030.43|10994.43|11008.95|10972.95|406
1596126000000|2020-07-30 16:20:00|11014.93|10978.93|11007.08|10971.08|11015.17|10979.17|11005.49|10969.49|303
1596126300000|2020-07-30 16:25:00|11005.64|10969.64|11011.42|10975.42|11014.41|10978.41|11001.62|10965.62|381
1596126600000|2020-07-30 16:30:00|11011.43|10975.43|11009.67|10973.67|11016.16|10980.16|11005.74|10969.74|258
1596126900000|2020-07-30 16:35:00|11008.69|10972.69|11026.17|10990.17|11028.16|10992.16|11008.69|10972.69|193
1596127200000|2020-07-30 16:40:00|11026.97|10990.97|11030.21|10994.21|11031.9|10995.9|11024.42|10988.42|239
1596127500000|2020-07-30 16:45:00|11029.16|10993.16|11025.44|10989.44|11034.03|10998.03|11025.44|10989.44|197
1596127800000|2020-07-30 16:50:00|11025.24|10989.24|11055.84|11019.84|11055.87|11019.87|11025.24|10989.24|303
1596128100000|2020-07-30 16:55:00|11055.32|11019.32|11043.91|11007.91|11056.07|11020.07|11043.67|11007.67|242
1596128400000|2020-07-30 17:00:00|11044.67|11008.67|11047.13|11011.13|11054.27|11018.27|11043.64|11007.64|262
1596128700000|2020-07-30 17:05:00|11047.11|11011.11|11055.37|11019.37|11056.5|11020.5|11044.99|11008.99|250
1596129000000|2020-07-30 17:10:00|11055.4|11019.4|11042.54|11006.54|11070.64|11034.64|11042.54|11006.54|385
1596129300000|2020-07-30 17:15:00|11042.46|11006.46|11032.39|10996.39|11042.46|11006.46|11031.91|10995.91|294
1596129600000|2020-07-30 17:20:00|11032.59|10996.59|11032.61|10996.61|11034.15|10998.15|11026.59|10990.59|247
1596129900000|2020-07-30 17:25:00|11031.9|10995.9|11032.25|10996.25|11033.11|10997.11|11023.97|10987.97|205
1596130200000|2020-07-30 17:30:00|11032.23|10996.23|11031.7|10995.7|11033.13|10997.13|11026.45|10990.45|179
1596130500000|2020-07-30 17:35:00|11032.69|10996.69|11031.18|10995.18|11034.07|10998.07|11027.15|10991.15|166
1596130800000|2020-07-30 17:40:00|11031.17|10995.17|11029.83|10993.83|11032.64|10996.64|11027.87|10991.87|40
1596131100000|2020-07-30 17:45:00|11032.34|10996.34|11053.65|11017.65|11054.21|11018.21|11024.6|10988.6|145
1596131400000|2020-07-30 17:50:00|11053.24|11017.24|11070.13|11034.13|11072.54|11036.54|11053.24|11017.24|643
1596131700000|2020-07-30 17:55:00|11070.78|11034.78|11069.23|11033.23|11075.32|11039.32|11064.05|11028.05|350
1596132000000|2020-07-30 18:00:00|11069.08|11033.08|11093.5|11057.5|11097.76|11061.76|11061.7|11025.7|579
1596132300000|2020-07-30 18:05:00|11093.49|11057.49|11092.39|11056.39|11100.41|11064.41|11091.95|11055.95|368
1596132600000|2020-07-30 18:10:00|11092.56|11056.56|11099.8|11063.8|11099.89|11063.89|11088.23|11052.23|402
1596132900000|2020-07-30 18:15:00|11099.84|11063.84|11103.15|11067.15|11103.94|11067.94|11094.21|11058.21|188
1596133200000|2020-07-30 18:20:00|11103.77|11067.77|11105.48|11069.48|11117.94|11081.94|11103.77|11067.77|253
1596133500000|2020-07-30 18:25:00|11106.34|11070.34|11108.71|11072.71|11119.76|11083.76|11102.95|11066.95|264
1596133800000|2020-07-30 18:30:00|11108.75|11072.75|11116.86|11080.86|11119.33|11083.33|11108.75|11072.75|258
1596134100000|2020-07-30 18:35:00|11116.95|11080.95|11110.74|11074.74|11118.39|11082.39|11107.35|11071.35|181
1596134400000|2020-07-30 18:40:00|11111.62|11075.62|11112.45|11076.45|11120.13|11084.13|11108.53|11072.53|278
1596134700000|2020-07-30 18:45:00|11112.29|11076.29|11111.5|11075.5|11116.05|11080.05|11111.01|11075.01|113
1596135000000|2020-07-30 18:50:00|11111.42|11075.42|11107.47|11071.47|11114.74|11078.74|11103.99|11067.99|165
1596135300000|2020-07-30 18:55:00|11107.39|11071.39|11117.51|11081.51|11119.18|11083.18|11104.73|11068.73|235
1596135600000|2020-07-30 19:00:00|11117.69|11081.69|11128.53|11092.53|11134.63|11098.63|11117.51|11081.51|415
1596135900000|2020-07-30 19:05:00|11129.13|11093.13|11119.71|11083.71|11129.13|11093.13|11118.28|11082.28|290
1596136200000|2020-07-30 19:10:00|11119.8|11083.8|11148.09|11112.09|11149.93|11113.93|11119.04|11083.04|346
1596136500000|2020-07-30 19:15:00|11148.58|11112.58|11156.88|11120.88|11158.44|11122.44|11142.98|11106.98|337
1596136800000|2020-07-30 19:20:00|11158.1|11122.1|11130.39|11094.39|11168.27|11132.27|11129.71|11093.71|416
1596137100000|2020-07-30 19:25:00|11130.31|11094.31|11127.92|11091.92|11132.16|11096.16|11123.79|11087.79|211
1596137400000|2020-07-30 19:30:00|11127.94|11091.94|11124.33|11088.33|11131.3|11095.3|11123.59|11087.59|225
1596137700000|2020-07-30 19:35:00|11123.8|11087.8|11120.33|11084.33|11125.4|11089.4|11112.07|11076.07|200
1596138000000|2020-07-30 19:40:00|11120.32|11084.32|11131.46|11095.46|11132.08|11096.08|11119.75|11083.75|180
1596138300000|2020-07-30 19:45:00|11131.47|11095.47|11138.37|11102.37|11139.25|11103.25|11130.4|11094.4|176
1596138600000|2020-07-30 19:50:00|11138.34|11102.34|11141.78|11105.78|11146.25|11110.25|11137.61|11101.61|178
1596138900000|2020-07-30 19:55:00|11142.13|11106.13|11154.08|11118.08|11158.32|11122.32|11142.13|11106.13|353
1596139200000|2020-07-30 20:00:00|11154.25|11118.25|11157.41|11121.41|11158.97|11122.97|11149.06|11113.06|304
1596139500000|2020-07-30 20:05:00|11157.38|11121.38|11174.63|11138.63|11177.97|11141.97|11157.1|11121.1|309
1596139800000|2020-07-30 20:10:00|11177.56|11141.56|11165.01|11129.01|11183.66|11147.66|11149.71|11113.71|417
1596140100000|2020-07-30 20:15:00|11164.34|11128.34|11171.22|11135.22|11185.05|11149.05|11163.8|11127.8|408
1596140400000|2020-07-30 20:20:00|11171.31|11135.31|11191.32|11155.32|11191.63|11155.63|11163.43|11127.43|346
1596140700000|2020-07-30 20:25:00|11191.51|11155.51|11185.12|11149.12|11196.23|11160.23|11178.05|11142.05|370
1596141000000|2020-07-30 20:30:00|11184.58|11148.58|11174.97|11138.97|11200.26|11164.26|11172.06|11136.06|313
1596141300000|2020-07-30 20:35:00|11175|11139|11189.79|11153.79|11190.69|11154.69|11175|11139|235
1596141600000|2020-07-30 20:40:00|11189.83|11153.83|11179.48|11143.48|11191.3|11155.3|11173.32|11137.32|357
1596141900000|2020-07-30 20:45:00|11178.79|11142.79|11191.84|11155.84|11191.84|11155.84|11167.41|11131.41|211
1596142200000|2020-07-30 20:50:00|11192.12|11156.12|11168.09|11132.09|11197.82|11161.82|11166.49|11130.49|301
1596142500000|2020-07-30 20:55:00|11170.34|11134.34|11167.32|11131.32|11180.84|11144.84|11166.52|11130.52|299
1596142800000|2020-07-30 21:00:00|11166.22|11130.22|11185.03|11149.03|11185.03|11149.03|11166.19|11130.19|165
1596143100000|2020-07-30 21:05:00|11187.04|11151.04|11174.23|11138.23|11195.65|11159.65|11171.85|11135.85|224
1596143400000|2020-07-30 21:10:00|11174.22|11138.22|11151.98|11115.98|11178.14|11142.14|11129.76|11093.76|400
1596143700000|2020-07-30 21:15:00|11151.56|11115.56|11170.53|11134.53|11171.47|11135.47|11148.09|11112.09|165
1596144000000|2020-07-30 21:20:00|11171.4|11135.4|11142.5|11106.5|11176.48|11140.48|11137.23|11101.23|336
1596144300000|2020-07-30 21:25:00|11142.75|11106.75|11130.98|11094.98|11149.27|11113.27|11114.97|11078.97|459
1596144600000|2020-07-30 21:30:00|11130.95|11094.95|11138.93|11102.93|11145.9|11109.9|11130.95|11094.95|251
1596144900000|2020-07-30 21:35:00|11138.63|11102.63|11126.01|11090.01|11138.63|11102.63|11120.34|11084.34|316
1596145200000|2020-07-30 21:40:00|11125.7|11089.7|11118.35|11082.35|11140.76|11104.76|11118.35|11082.35|285
1596145500000|2020-07-30 21:45:00|11117.78|11081.78|11120.22|11084.22|11124.02|11088.02|11099.81|11063.81|356
1596145800000|2020-07-30 21:50:00|11120.26|11084.26|11121.17|11085.17|11126.06|11090.06|11113.54|11077.54|148
1596146100000|2020-07-30 21:55:00|11121.44|11085.44|11113.25|11077.25|11126.37|11090.37|11105.31|11069.31|186
1596146400000|2020-07-30 22:00:00|11113.22|11077.22|11128|11092|11129.91|11093.91|11112.94|11076.94|119
1596146700000|2020-07-30 22:05:00|11128.41|11092.41|11124.43|11088.43|11128.41|11092.41|11122.82|11086.82|155
1596147000000|2020-07-30 22:10:00|11124.06|11088.06|11140.14|11104.14|11140.14|11104.14|11114.58|11078.58|192
1596147300000|2020-07-30 22:15:00|11139.11|11103.11|11137.09|11101.09|11141.93|11105.93|11137.09|11101.09|162
1596147600000|2020-07-30 22:20:00|11136.99|11100.99|11134.28|11098.28|11137.28|11101.28|11129.9|11093.9|166
1596147900000|2020-07-30 22:25:00|11134.3|11098.3|11137.68|11101.68|11141.12|11105.12|11127.4|11091.4|192
1596148200000|2020-07-30 22:30:00|11137.69|11101.69|11160.43|11124.43|11161.25|11125.25|11136.97|11100.97|297
1596148500000|2020-07-30 22:35:00|11160.37|11124.37|11137.84|11101.84|11160.37|11124.37|11135.17|11099.17|205
1596148800000|2020-07-30 22:40:00|11137.85|11101.85|11133.66|11097.66|11140.23|11104.23|11129.49|11093.49|234
1596149100000|2020-07-30 22:45:00|11133.8|11097.8|11130.47|11094.47|11148.95|11112.95|11130.47|11094.47|210
1596149400000|2020-07-30 22:50:00|11130.52|11094.52|11164.25|11128.25|11164.71|11128.71|11130.52|11094.52|314
1596149700000|2020-07-30 22:55:00|11164.35|11128.35|11185.08|11149.08|11189.8|11153.8|11158.78|11122.78|366
1596150000000|2020-07-30 23:00:00|11183.35|11147.35|11184.3|11148.3|11202.96|11166.96|11169.89|11133.89|298
1596150300000|2020-07-30 23:05:00|11184.53|11148.53|11187.83|11151.83|11195.3|11159.3|11183.15|11147.15|199
1596150600000|2020-07-30 23:10:00|11188|11152|11186.99|11150.99|11202.42|11166.42|11184.02|11148.02|255
1596150900000|2020-07-30 23:15:00|11186.86|11150.86|11173.27|11137.27|11192.94|11156.94|11167.1|11131.1|327
1596151200000|2020-07-30 23:20:00|11173.3|11137.3|11175.13|11139.13|11184.38|11148.38|11169.67|11133.67|256
1596151500000|2020-07-30 23:25:00|11174.88|11138.88|11159.8|11123.8|11175.14|11139.14|11152.3|11116.3|257
1596151800000|2020-07-30 23:30:00|11159.75|11123.75|11156.99|11120.99|11166.08|11130.08|11152.25|11116.25|236
1596152100000|2020-07-30 23:35:00|11156.67|11120.67|11145.64|11109.64|11162.98|11126.98|11140|11104|322
1596152400000|2020-07-30 23:40:00|11147.27|11111.27|11146.16|11110.16|11150.15|11114.15|11143.51|11107.51|188
1596152700000|2020-07-30 23:45:00|11145.95|11109.95|11152.39|11116.39|11153.41|11117.41|11134.66|11098.66|228
1596153000000|2020-07-30 23:50:00|11152.38|11116.38|11138.78|11102.78|11152.39|11116.39|11138.76|11102.76|189
1596153300000|2020-07-30 23:55:00|11138.76|11102.76|11131.37|11095.37|11138.76|11102.76|11124.42|11088.42|265
1596153600000|2020-07-31 00:00:00|11131.58|11095.58|11155.24|11119.24|11164.08|11128.08|11131.58|11095.58|423
1596153900000|2020-07-31 00:05:00|11155.42|11119.42|11135.81|11099.81|11158.01|11122.01|11135.39|11099.39|251
1596154200000|2020-07-31 00:10:00|11135.83|11099.83|11124.82|11088.82|11136.9|11100.9|11121.72|11085.72|302
1596154500000|2020-07-31 00:15:00|11125.04|11089.04|11114.26|11078.26|11126.36|11090.36|11111.43|11075.43|241
1596154800000|2020-07-31 00:20:00|11114.2|11078.2|11127.87|11091.87|11127.87|11091.87|11107.59|11071.59|215
1596155100000|2020-07-31 00:25:00|11127.92|11091.92|11127.41|11091.41|11132|11096|11117.99|11081.99|294
1596155400000|2020-07-31 00:30:00|11126.04|11090.04|11107.78|11071.78|11126.81|11090.81|11104.38|11068.38|268
1596155700000|2020-07-31 00:35:00|11107.68|11071.68|11099.67|11063.67|11108.7|11072.7|11094.49|11058.49|194
1596156000000|2020-07-31 00:40:00|11099.65|11063.65|11095.71|11059.71|11099.8|11063.8|11086.39|11050.39|264
1596156300000|2020-07-31 00:45:00|11095.58|11059.58|11069.91|11033.91|11095.58|11059.58|11069.91|11033.91|252
1596156600000|2020-07-31 00:50:00|11070.05|11034.05|11076.83|11040.83|11084.01|11048.01|11069.35|11033.35|163
1596156900000|2020-07-31 00:55:00|11077.31|11041.31|11073.75|11037.75|11079.55|11043.55|11063.09|11027.09|227
1596157200000|2020-07-31 01:00:00|11073.69|11037.69|11081.88|11045.88|11082.91|11046.91|11072.86|11036.86|208
1596157500000|2020-07-31 01:05:00|11082.14|11046.14|11079.36|11043.36|11082.43|11046.43|11076.71|11040.71|183
1596157800000|2020-07-31 01:10:00|11079.39|11043.39|11083.65|11047.65|11088.17|11052.17|11078.76|11042.76|187
1596158100000|2020-07-31 01:15:00|11083.52|11047.52|11055.12|11019.12|11083.52|11047.52|11048.01|11012.01|321
1596158400000|2020-07-31 01:20:00|11052.18|11016.18|11037.32|11001.32|11056.25|11020.25|11026.94|10990.94|390
1596158700000|2020-07-31 01:25:00|11037.33|11001.33|11027.29|10991.29|11038.17|11002.17|11012.35|10976.35|346
1596159000000|2020-07-31 01:30:00|11027.37|10991.37|11007.55|10971.55|11028.75|10992.75|11004.94|10968.94|441
1596159300000|2020-07-31 01:35:00|11007.96|10971.96|11015.22|10979.22|11018.76|10982.76|10994.67|10958.67|341
1596159600000|2020-07-31 01:40:00|11015.2|10979.2|11001.17|10965.17|11024.72|10988.72|10999.66|10963.66|238
1596159900000|2020-07-31 01:45:00|11001.15|10965.15|11016.35|10980.35|11016.47|10980.47|10997.2|10961.2|259
1596160200000|2020-07-31 01:50:00|11016.51|10980.51|11036.33|11000.33|11036.33|11000.33|11016.15|10980.15|214
1596160500000|2020-07-31 01:55:00|11036.34|11000.34|11043.45|11007.45|11048.21|11012.21|11035.37|10999.37|251
1596160800000|2020-07-31 02:00:00|11043.87|11007.87|11035.43|10999.43|11044.19|11008.19|11032.53|10996.53|231
1596161100000|2020-07-31 02:05:00|11035.46|10999.46|11022.2|10986.2|11036.32|11000.32|11016.55|10980.55|215
1596161400000|2020-07-31 02:10:00|11023.12|10987.12|11045.35|11009.35|11046.62|11010.62|11022.84|10986.84|256
1596161700000|2020-07-31 02:15:00|11047.08|11011.08|11038.39|11002.39|11049.21|11013.21|11038.39|11002.39|206
1596162000000|2020-07-31 02:20:00|11038.58|11002.58|11042.39|11006.39|11045.31|11009.31|11028.99|10992.99|244
1596162300000|2020-07-31 02:25:00|11042.42|11006.42|11050.26|11014.26|11051.9|11015.9|11038.42|11002.42|179
1596162600000|2020-07-31 02:30:00|11050.3|11014.3|11033.44|10997.44|11051.36|11015.36|11033.44|10997.44|167
1596162900000|2020-07-31 02:35:00|11036.58|11000.58|11035.31|10999.31|11037.29|11001.29|11031.85|10995.85|119
1596163200000|2020-07-31 02:40:00|11035.3|10999.3|11026.22|10990.22|11035.3|10999.3|11025.06|10989.06|100
1596163500000|2020-07-31 02:45:00|11027.19|10991.19|11023.21|10987.21|11027.19|10991.19|11022.14|10986.14|155
1596163800000|2020-07-31 02:50:00|11023.22|10987.22|11035.15|10999.15|11036.03|11000.03|11023.15|10987.15|93
1596164100000|2020-07-31 02:55:00|11036.12|11000.12|11021.88|10985.88|11036.12|11000.12|11021.7|10985.7|111
1596164400000|2020-07-31 03:00:00|11021.91|10985.91|11050.45|11014.45|11053.56|11017.56|11019|10983|225
1596164700000|2020-07-31 03:05:00|11052.25|11016.25|11051.95|11015.95|11055.9|11019.9|11049.29|11013.29|189
1596165000000|2020-07-31 03:10:00|11049.95|11013.95|11046.26|11010.26|11051.96|11015.96|11046.26|11010.26|151
1596165300000|2020-07-31 03:15:00|11046.25|11010.25|11036.75|11000.75|11046.25|11010.25|11035.36|10999.36|148
1596165600000|2020-07-31 03:20:00|11036.14|11000.14|11029.05|10993.05|11036.63|11000.63|11028.2|10992.2|157
1596165900000|2020-07-31 03:25:00|11029.65|10993.65|11053.05|11017.05|11053.49|11017.49|11028.75|10992.75|132
1596166200000|2020-07-31 03:30:00|11053.04|11017.04|11037.95|11001.95|11053.39|11017.39|11037.95|11001.95|188
1596166500000|2020-07-31 03:35:00|11037.94|11001.94|11010.53|10974.53|11037.94|11001.94|11005.54|10969.54|365
1596166800000|2020-07-31 03:40:00|11010.55|10974.55|11018|10982|11019.01|10983.01|11010.21|10974.21|153
1596167100000|2020-07-31 03:45:00|11017.95|10981.95|11015.02|10979.02|11017.95|10981.95|11008.06|10972.06|217
1596167400000|2020-07-31 03:50:00|11015.04|10979.04|11015.83|10979.83|11017.2|10981.2|11009.89|10973.89|271
1596167700000|2020-07-31 03:55:00|11015.84|10979.84|11004.95|10968.95|11024.42|10988.42|11002.65|10966.65|246
1596168000000|2020-07-31 04:00:00|11005.24|10969.24|11024.78|10988.78|11025.55|10989.55|11004.81|10968.81|253
1596168300000|2020-07-31 04:05:00|11024.86|10988.86|11029.2|10993.2|11031.01|10995.01|11021.12|10985.12|225
1596168600000|2020-07-31 04:10:00|11032.5|10996.5|11015.36|10979.36|11034.09|10998.09|11015.34|10979.34|328
1596168900000|2020-07-31 04:15:00|11015.35|10979.35|11023.91|10987.91|11023.91|10987.91|11012.36|10976.36|252
1596169200000|2020-07-31 04:20:00|11023.95|10987.95|11037.05|11001.05|11040.12|11004.12|11023.95|10987.95|207
1596169500000|2020-07-31 04:25:00|11037.07|11001.07|11037.2|11001.2|11037.31|11001.31|11030.74|10994.74|178
1596169800000|2020-07-31 04:30:00|11037.09|11001.09|11043.56|11007.56|11045|11009|11031.56|10995.56|165
1596170100000|2020-07-31 04:35:00|11041.89|11005.89|11055.42|11019.42|11056.75|11020.75|11041.89|11005.89|275
1596170400000|2020-07-31 04:40:00|11055.43|11019.43|11051.6|11015.6|11056.73|11020.73|11050.64|11014.64|215
1596170700000|2020-07-31 04:45:00|11052.01|11016.01|11075.34|11039.34|11076.31|11040.31|11045.26|11009.26|186
1596171000000|2020-07-31 04:50:00|11075.28|11039.28|11073.98|11037.98|11079.05|11043.05|11073.11|11037.11|207
1596171300000|2020-07-31 04:55:00|11074.14|11038.14|11083.71|11047.71|11086.37|11050.37|11074.14|11038.14|167
1596171600000|2020-07-31 05:00:00|11082.47|11046.47|11075.78|11039.78|11083.95|11047.95|11075.78|11039.78|200
1596171900000|2020-07-31 05:05:00|11075.79|11039.79|11074.24|11038.24|11077.51|11041.51|11073.25|11037.25|72
1596172200000|2020-07-31 05:10:00|11072.65|11036.65|11076.7|11040.7|11077.48|11041.48|11070.16|11034.16|101
1596172500000|2020-07-31 05:15:00|11076.71|11040.71|11069.5|11033.5|11077.47|11041.47|11068.27|11032.27|115
1596172800000|2020-07-31 05:20:00|11069.51|11033.51|11072.96|11036.96|11073.32|11037.32|11067.92|11031.92|113
1596173100000|2020-07-31 05:25:00|11072.8|11036.8|11080.75|11044.75|11083.35|11047.35|11072.8|11036.8|86
1596173400000|2020-07-31 05:30:00|11081.14|11045.14|11077.66|11041.66|11085.58|11049.58|11077.23|11041.23|141
1596173700000|2020-07-31 05:35:00|11078.96|11042.96|11070.53|11034.53|11080.27|11044.27|11067.38|11031.38|216
1596174000000|2020-07-31 05:40:00|11069.85|11033.85|11065.54|11029.54|11072.62|11036.62|11065.17|11029.17|143
1596174300000|2020-07-31 05:45:00|11067.16|11031.16|11077.4|11041.4|11077.52|11041.52|11064.59|11028.59|197
1596174600000|2020-07-31 05:50:00|11077.52|11041.52|11071.96|11035.96|11079.1|11043.1|11069.12|11033.12|146
1596174900000|2020-07-31 05:55:00|11071.72|11035.72|11065.47|11029.47|11071.96|11035.96|11063.25|11027.25|135
1596175200000|2020-07-31 06:00:00|11065.63|11029.63|11071.04|11035.04|11072.81|11036.81|11065.63|11029.63|171
1596175500000|2020-07-31 06:05:00|11071.72|11035.72|11078.12|11042.12|11082.88|11046.88|11071.04|11035.04|89
1596175800000|2020-07-31 06:10:00|11078.07|11042.07|11088.36|11052.36|11089.14|11053.14|11075.27|11039.27|137
1596176100000|2020-07-31 06:15:00|11088.37|11052.37|11113.05|11077.05|11113.21|11077.21|11084.85|11048.85|275
1596176400000|2020-07-31 06:20:00|11112.85|11076.85|11138.72|11102.72|11140.25|11104.25|11111.35|11075.35|333
1596176700000|2020-07-31 06:25:00|11138.83|11102.83|11131.24|11095.24|11146.43|11110.43|11131.05|11095.05|286
1596177000000|2020-07-31 06:30:00|11131.35|11095.35|11150.84|11114.84|11153.92|11117.92|11127.83|11091.83|269
1596177300000|2020-07-31 06:35:00|11150.82|11114.82|11147.55|11111.55|11150.82|11114.82|11141.2|11105.2|220
1596177600000|2020-07-31 06:40:00|11149.03|11113.03|11140.55|11104.55|11149.06|11113.06|11139.12|11103.12|241
1596177900000|2020-07-31 06:45:00|11140.54|11104.54|11157.92|11121.92|11158.36|11122.36|11133.24|11097.24|235
1596178200000|2020-07-31 06:50:00|11158.38|11122.38|11172.16|11136.16|11181.17|11145.17|11157.92|11121.92|333
1596178500000|2020-07-31 06:55:00|11172.12|11136.12|11170.94|11134.94|11177.6|11141.6|11159.65|11123.65|173
1596178800000|2020-07-31 07:00:00|11170.96|11134.96|11144.12|11108.12|11178.11|11142.11|11143.85|11107.85|287
1596179100000|2020-07-31 07:05:00|11144.11|11108.11|11135.39|11099.39|11144.86|11108.86|11131.55|11095.55|210
1596179400000|2020-07-31 07:10:00|11135.4|11099.4|11136.74|11100.74|11139.94|11103.94|11134.64|11098.64|151
1596179700000|2020-07-31 07:15:00|11136.73|11100.73|11140.17|11104.17|11140.17|11104.17|11133.39|11097.39|225
1596180000000|2020-07-31 07:20:00|11140.08|11104.08|11153.84|11117.84|11154.02|11118.02|11139.07|11103.07|146
1596180300000|2020-07-31 07:25:00|11153.26|11117.26|11144.88|11108.88|11153.56|11117.56|11142.28|11106.28|127
1596180600000|2020-07-31 07:30:00|11144.58|11108.58|11153.74|11117.74|11157.63|11121.63|11144.41|11108.41|127
1596180900000|2020-07-31 07:35:00|11153.77|11117.77|11150.86|11114.86|11153.77|11117.77|11144.78|11108.78|166
1596181200000|2020-07-31 07:40:00|11151.16|11115.16|11168.64|11132.64|11171.67|11135.67|11148.55|11112.55|154
1596181500000|2020-07-31 07:45:00|11168.34|11132.34|11173.62|11137.62|11174.37|11138.37|11168.09|11132.09|212
1596181800000|2020-07-31 07:50:00|11173.01|11137.01|11161.47|11125.47|11173.01|11137.01|11161.47|11125.47|126
1596182100000|2020-07-31 07:55:00|11160.93|11124.93|11162.55|11126.55|11170.48|11134.48|11154.07|11118.07|244
1596182400000|2020-07-31 08:00:00|11163.34|11127.34|11165.08|11129.08|11184.01|11148.01|11163.19|11127.19|217
1596182700000|2020-07-31 08:05:00|11165.03|11129.03|11143.35|11107.35|11169.22|11133.22|11126.47|11090.47|469
1596183000000|2020-07-31 08:10:00|11143.51|11107.51|11184.89|11148.89|11185|11149|11142.22|11106.22|434
1596183300000|2020-07-31 08:15:00|11184.48|11148.48|11206.98|11170.98|11208.74|11172.74|11170.9|11134.9|530
1596183600000|2020-07-31 08:20:00|11206.88|11170.88|11189.22|11153.22|11219.41|11183.41|11187.19|11151.19|461
1596183900000|2020-07-31 08:25:00|11188.54|11152.54|11194.05|11158.05|11194.05|11158.05|11168.64|11132.64|477
1596184200000|2020-07-31 08:30:00|11193.86|11157.86|11167.45|11131.45|11195.54|11159.54|11166.14|11130.14|297
1596184500000|2020-07-31 08:35:00|11167.23|11131.23|11176.1|11140.1|11177.69|11141.69|11158.66|11122.66|279
1596184800000|2020-07-31 08:40:00|11176.09|11140.09|11171.95|11135.95|11176.09|11140.09|11163.98|11127.98|136
1596185100000|2020-07-31 08:45:00|11171.88|11135.88|11166.33|11130.33|11172.85|11136.85|11161.09|11125.09|228
1596185400000|2020-07-31 08:50:00|11166.44|11130.44|11167.23|11131.23|11169.54|11133.54|11163.67|11127.67|127
1596185700000|2020-07-31 08:55:00|11167.28|11131.28|11156.98|11120.98|11170.53|11134.53|11153.65|11117.65|215
1596186000000|2020-07-31 09:00:00|11156.99|11120.99|11144.57|11108.57|11156.99|11120.99|11142.98|11106.98|126
1596186300000|2020-07-31 09:05:00|11141.53|11105.53|11165.12|11129.12|11165.12|11129.12|11140.48|11104.48|236
1596186600000|2020-07-31 09:10:00|11167.94|11131.94|11174.75|11138.75|11177.04|11141.04|11167.94|11131.94|265
1596186900000|2020-07-31 09:15:00|11174.72|11138.72|11166.95|11130.95|11174.72|11138.72|11164.54|11128.54|237
1596187200000|2020-07-31 09:20:00|11167.05|11131.05|11173.62|11137.62|11175.98|11139.98|11165.54|11129.54|192
1596187500000|2020-07-31 09:25:00|11173.66|11137.66|11155.66|11119.66|11173.68|11137.68|11154.79|11118.79|279
1596187800000|2020-07-31 09:30:00|11154.82|11118.82|11168.1|11132.1|11169.24|11133.24|11153.76|11117.76|206
1596188100000|2020-07-31 09:35:00|11168.06|11132.06|11144.87|11108.87|11168.39|11132.39|11141.57|11105.57|309
1596188400000|2020-07-31 09:40:00|11144.88|11108.88|11139.64|11103.64|11145.25|11109.25|11137.02|11101.02|205
1596188700000|2020-07-31 09:45:00|11138.87|11102.87|11136.73|11100.73|11140.02|11104.02|11136.41|11100.41|143
1596189000000|2020-07-31 09:50:00|11136.67|11100.67|11137.05|11101.05|11141.45|11105.45|11134.37|11098.37|189
1596189300000|2020-07-31 09:55:00|11137.01|11101.01|11139.94|11103.94|11140.38|11104.38|11136.58|11100.58|177
1596189600000|2020-07-31 10:00:00|11139.96|11103.96|11140.49|11104.49|11140.93|11104.93|11135.83|11099.83|224
1596189900000|2020-07-31 10:05:00|11141.79|11105.79|11166.45|11130.45|11167.06|11131.06|11141.79|11105.79|138
1596190200000|2020-07-31 10:10:00|11165.17|11129.17|11172.08|11136.08|11172.97|11136.97|11162.31|11126.31|226
1596190500000|2020-07-31 10:15:00|11170.51|11134.51|11165.69|11129.69|11171.23|11135.23|11156.67|11120.67|163
1596190800000|2020-07-31 10:20:00|11165.81|11129.81|11162.63|11126.63|11171.22|11135.22|11162.63|11126.63|149
1596191100000|2020-07-31 10:25:00|11164.41|11128.41|11171.09|11135.09|11175.88|11139.88|11164.06|11128.06|191
1596191400000|2020-07-31 10:30:00|11171.02|11135.02|11159.98|11123.98|11171.02|11135.02|11157.36|11121.36|183
1596191700000|2020-07-31 10:35:00|11160.03|11124.03|11189.76|11153.76|11189.81|11153.81|11159.27|11123.27|254
1596192000000|2020-07-31 10:40:00|11191.27|11155.27|11179.02|11143.02|11200.43|11164.43|11177.35|11141.35|439
1596192300000|2020-07-31 10:45:00|11178.99|11142.99|11192.36|11156.36|11201.68|11165.68|11177.13|11141.13|296
1596192600000|2020-07-31 10:50:00|11192.35|11156.35|11189.12|11153.12|11200.33|11164.33|11182.14|11146.14|299
1596192900000|2020-07-31 10:55:00|11189.13|11153.13|11200.66|11164.66|11208.75|11172.75|11187.91|11151.91|425
1596193200000|2020-07-31 11:00:00|11200.72|11164.72|11187.39|11151.39|11201.3|11165.3|11181.31|11145.31|319
1596193500000|2020-07-31 11:05:00|11186.54|11150.54|11195.84|11159.84|11197.38|11161.38|11185.46|11149.46|317
1596193800000|2020-07-31 11:10:00|11195.12|11159.12|11192.04|11156.04|11196.99|11160.99|11185.87|11149.87|205
1596194100000|2020-07-31 11:15:00|11192.03|11156.03|11172.57|11136.57|11192.08|11156.08|11172.51|11136.51|277
1596194400000|2020-07-31 11:20:00|11172.56|11136.56|11171.91|11135.91|11176.22|11140.22|11170.32|11134.32|216
1596194700000|2020-07-31 11:25:00|11171.9|11135.9|11179.7|11143.7|11181.12|11145.12|11168.52|11132.52|89
1596195000000|2020-07-31 11:30:00|11179.73|11143.73|11170.6|11134.6|11181.73|11145.73|11167.21|11131.21|202
1596195300000|2020-07-31 11:35:00|11170.27|11134.27|11171.54|11135.54|11175.08|11139.08|11165.89|11129.89|120
1596195600000|2020-07-31 11:40:00|11171.55|11135.55|11179.44|11143.44|11179.44|11143.44|11168.96|11132.96|97
1596195900000|2020-07-31 11:45:00|11179.9|11143.9|11193.39|11157.39|11193.85|11157.85|11173.13|11137.13|210
1596196200000|2020-07-31 11:50:00|11192|11156|11218.71|11182.71|11218.95|11182.95|11191.8|11155.8|371
1596196500000|2020-07-31 11:55:00|11218.73|11182.73|11240.34|11204.34|11248.07|11212.07|11215.48|11179.48|504
1596196800000|2020-07-31 12:00:00|11240.36|11204.36|11226.07|11190.07|11251.26|11215.26|11213.25|11177.25|550
1596197100000|2020-07-31 12:05:00|11225.75|11189.75|11221.02|11185.02|11228.92|11192.92|11206.02|11170.02|311
1596197400000|2020-07-31 12:10:00|11221.01|11185.01|11214.11|11178.11|11221.45|11185.45|11203.15|11167.15|331
1596197700000|2020-07-31 12:15:00|11214.22|11178.22|11231.41|11195.41|11235.69|11199.69|11214.22|11178.22|341
1596198000000|2020-07-31 12:20:00|11231.4|11195.4|11224.57|11188.57|11235.04|11199.04|11222.96|11186.96|333
1596198300000|2020-07-31 12:25:00|11224.22|11188.22|11237.71|11201.71|11239.4|11203.4|11212.88|11176.88|280
1596198600000|2020-07-31 12:30:00|11237.57|11201.57|11240.1|11204.1|11241.17|11205.17|11233.2|11197.2|272
1596198900000|2020-07-31 12:35:00|11240.05|11204.05|11234.94|11198.94|11242.47|11206.47|11221.99|11185.99|276
1596199200000|2020-07-31 12:40:00|11233.78|11197.78|11245.99|11209.99|11247.91|11211.91|11233.44|11197.44|280
1596199500000|2020-07-31 12:45:00|11246.01|11210.01|11246.14|11210.14|11247.14|11211.14|11237.48|11201.48|202
1596199800000|2020-07-31 12:50:00|11246.15|11210.15|11227.92|11191.92|11246.16|11210.16|11211.39|11175.39|271
1596200100000|2020-07-31 12:55:00|11228.2|11192.2|11257.33|11221.33|11258.95|11222.95|11226.36|11190.36|264
1596200400000|2020-07-31 13:00:00|11257.39|11221.39|11245.13|11209.13|11264.76|11228.76|11226.54|11190.54|354
1596200700000|2020-07-31 13:05:00|11245.02|11209.02|11216.09|11180.09|11246.63|11210.63|11204.58|11168.58|503
1596201000000|2020-07-31 13:10:00|11215.88|11179.88|11216.03|11180.03|11220.28|11184.28|11212.57|11176.57|237
1596201300000|2020-07-31 13:15:00|11215.98|11179.98|11215.53|11179.53|11222.9|11186.9|11213.36|11177.36|318
1596201600000|2020-07-31 13:20:00|11215.55|11179.55|11222.8|11186.8|11226.66|11190.66|11215.25|11179.25|272
1596201900000|2020-07-31 13:25:00|11222.82|11186.82|11166.36|11130.36|11222.82|11186.82|11161.92|11125.92|521
1596202200000|2020-07-31 13:30:00|11166.51|11130.51|11173.94|11137.94|11175.08|11139.08|11151.47|11115.47|622
1596202500000|2020-07-31 13:35:00|11173.95|11137.95|11165.74|11129.74|11175.36|11139.36|11161.13|11125.13|262
1596202800000|2020-07-31 13:40:00|11165.85|11129.85|11152.74|11116.74|11168.73|11132.73|11147.41|11111.41|296
1596203100000|2020-07-31 13:45:00|11153.24|11117.24|11159.75|11123.75|11160|11124|11145.17|11109.17|287
1596203400000|2020-07-31 13:50:00|11159.88|11123.88|11170.8|11134.8|11170.8|11134.8|11157.62|11121.62|181
1596203700000|2020-07-31 13:55:00|11170.67|11134.67|11178.49|11142.49|11179.05|11143.05|11164.54|11128.54|245
1596204000000|2020-07-31 14:00:00|11178.42|11142.42|11188.85|11152.85|11190.23|11154.23|11167.02|11131.02|296
1596204300000|2020-07-31 14:05:00|11190.51|11154.51|11201.94|11165.94|11201.94|11165.94|11188.28|11152.28|172
1596204600000|2020-07-31 14:10:00|11201.63|11165.63|11204.49|11168.49|11205.66|11169.66|11197.53|11161.53|194
1596204900000|2020-07-31 14:15:00|11203.66|11167.66|11210.38|11174.38|11212.39|11176.39|11194.98|11158.98|211
1596205200000|2020-07-31 14:20:00|11210.5|11174.5|11203.04|11167.04|11212.46|11176.46|11192.27|11156.27|366
1596205500000|2020-07-31 14:25:00|11203.92|11167.92|11197.88|11161.88|11208.9|11172.9|11197.76|11161.76|191
1596205800000|2020-07-31 14:30:00|11197.81|11161.81|11227.62|11191.62|11227.62|11191.62|11187.84|11151.84|321
1596206100000|2020-07-31 14:35:00|11227.71|11191.71|11234.96|11198.96|11236.43|11200.43|11227.12|11191.12|296
1596206400000|2020-07-31 14:40:00|11234.59|11198.59|11242.39|11206.39|11244.11|11208.11|11230.34|11194.34|409
1596206700000|2020-07-31 14:45:00|11242.38|11206.38|11248.94|11212.94|11248.94|11212.94|11224|11188|265
1596207000000|2020-07-31 14:50:00|11248.35|11212.35|11252.85|11216.85|11253.8|11217.8|11242.22|11206.22|290
1596207300000|2020-07-31 14:55:00|11253.19|11217.19|11276.86|11240.86|11277.08|11241.08|11248.22|11212.22|519
1596207600000|2020-07-31 15:00:00|11278.81|11242.81|11276.49|11240.49|11281.16|11245.16|11258.89|11222.89|596
1596207900000|2020-07-31 15:05:00|11274.71|11238.71|11272.35|11236.35|11283.55|11247.55|11262.47|11226.47|617
1596208200000|2020-07-31 15:10:00|11272.76|11236.76|11281.09|11245.09|11281.47|11245.47|11264.11|11228.11|385
1596208500000|2020-07-31 15:15:00|11280.92|11244.92|11307.86|11271.86|11318.6|11282.6|11268.69|11232.69|600
1596208800000|2020-07-31 15:20:00|11307.81|11271.81|11289.18|11253.18|11308.94|11272.94|11289.18|11253.18|556
1596209100000|2020-07-31 15:25:00|11289.17|11253.17|11304.63|11268.63|11305.52|11269.52|11283.97|11247.97|407
1596209400000|2020-07-31 15:30:00|11304.64|11268.64|11337.22|11301.22|11353.97|11317.97|11303.95|11267.95|721
1596209700000|2020-07-31 15:35:00|11337.24|11301.24|11339.14|11303.14|11386.94|11350.94|11336.04|11300.04|896
1596210000000|2020-07-31 15:40:00|11341.43|11305.43|11342.17|11306.17|11364.27|11328.27|11341.05|11305.05|663
1596210300000|2020-07-31 15:45:00|11342.3|11306.3|11375.76|11339.76|11377.83|11341.83|11341.5|11305.5|524
1596210600000|2020-07-31 15:50:00|11375.77|11339.77|11346.38|11310.38|11384.64|11348.64|11346.38|11310.38|535
1596210900000|2020-07-31 15:55:00|11346.49|11310.49|11375.58|11339.58|11376.4|11340.4|11343.6|11307.6|510
1596211200000|2020-07-31 16:00:00|11375.99|11339.99|11418.38|11382.38|11426.78|11390.78|11361.68|11325.68|795
1596211500000|2020-07-31 16:05:00|11418|11382|11428.09|11392.09|11433.33|11397.33|11412.42|11376.42|813
1596211800000|2020-07-31 16:10:00|11429.28|11393.28|11452.56|11416.56|11464.8|11428.8|11424.92|11388.92|690
1596212100000|2020-07-31 16:15:00|11452.99|11416.99|11412.13|11376.13|11465.48|11429.48|11402.25|11366.25|689
1596212400000|2020-07-31 16:20:00|11412.1|11376.1|11387.06|11351.06|11412.1|11376.1|11374.63|11338.63|676
1596212700000|2020-07-31 16:25:00|11386.89|11350.89|11302.32|11266.32|11386.89|11350.89|11257.52|11221.52|907
1596213000000|2020-07-31 16:30:00|11303.05|11267.05|11332.56|11296.56|11334.28|11298.28|11300.19|11264.19|572
1596213300000|2020-07-31 16:35:00|11332.55|11296.55|11362.14|11326.14|11362.15|11326.15|11322.89|11286.89|476
1596213600000|2020-07-31 16:40:00|11360.68|11324.68|11363.31|11327.31|11366.03|11330.03|11352.85|11316.85|397
1596213900000|2020-07-31 16:45:00|11362.87|11326.87|11357.9|11321.9|11384.24|11348.24|11357.9|11321.9|400
1596214200000|2020-07-31 16:50:00|11357.88|11321.88|11369.48|11333.48|11373.45|11337.45|11355.79|11319.79|320
1596214500000|2020-07-31 16:55:00|11369.37|11333.37|11374.13|11338.13|11375.37|11339.37|11338.36|11302.36|359
1596214800000|2020-07-31 17:00:00|11377.07|11341.07|11362.73|11326.73|11381.29|11345.29|11355.75|11319.75|419
1596215100000|2020-07-31 17:05:00|11362.75|11326.75|11344.61|11308.61|11364.55|11328.55|11344.61|11308.61|345
1596215400000|2020-07-31 17:10:00|11344.57|11308.57|11326.94|11290.94|11344.58|11308.58|11309.68|11273.68|519
1596215700000|2020-07-31 17:15:00|11326.91|11290.91|11347.78|11311.78|11347.78|11311.78|11318.26|11282.26|399
1596216000000|2020-07-31 17:20:00|11347.84|11311.84|11329.71|11293.71|11353.26|11317.26|11329.71|11293.71|478
1596216300000|2020-07-31 17:25:00|11329.81|11293.81|11341.72|11305.72|11345.96|11309.96|11324.62|11288.62|360
1596216600000|2020-07-31 17:30:00|11341.61|11305.61|11334.72|11298.72|11350.71|11314.71|11329.49|11293.49|469
1596216900000|2020-07-31 17:35:00|11334.98|11298.98|11333.3|11297.3|11335.1|11299.1|11313.37|11277.37|392
1596217200000|2020-07-31 17:40:00|11333.31|11297.31|11329.25|11293.25|11333.31|11297.31|11313.89|11277.89|401
1596217500000|2020-07-31 17:45:00|11329.56|11293.56|11329.55|11293.55|11339.51|11303.51|11329.25|11293.25|292
1596217800000|2020-07-31 17:50:00|11329.43|11293.43|11304.71|11268.71|11329.72|11293.72|11304.44|11268.44|504
1596218100000|2020-07-31 17:55:00|11305.11|11269.11|11308.25|11272.25|11322.24|11286.24|11303.26|11267.26|404
1596218400000|2020-07-31 18:00:00|11307.83|11271.83|11277.72|11241.72|11309.67|11273.67|11277.72|11241.72|513
1596218700000|2020-07-31 18:05:00|11277.69|11241.69|11294|11258|11295.67|11259.67|11276.07|11240.07|367
1596219000000|2020-07-31 18:10:00|11295.13|11259.13|11303.21|11267.21|11304.14|11268.14|11283.77|11247.77|303
1596219300000|2020-07-31 18:15:00|11303.34|11267.34|11310.73|11274.73|11317.38|11281.38|11303.21|11267.21|207
1596219600000|2020-07-31 18:20:00|11310.35|11274.35|11317.27|11281.27|11322.29|11286.29|11305.32|11269.32|255
1596219900000|2020-07-31 18:25:00|11317.23|11281.23|11321.46|11285.46|11323.94|11287.94|11316.24|11280.24|225
1596220200000|2020-07-31 18:30:00|11320.95|11284.95|11325.38|11289.38|11326|11290|11307.84|11271.84|262
1596220500000|2020-07-31 18:35:00|11325.37|11289.37|11317.49|11281.49|11325.5|11289.5|11317.14|11281.14|271
1596220800000|2020-07-31 18:40:00|11317.05|11281.05|11287.01|11251.01|11319.08|11283.08|11277.32|11241.32|455
1596221100000|2020-07-31 18:45:00|11287|11251|11289.85|11253.85|11294.28|11258.28|11284.04|11248.04|468
1596221400000|2020-07-31 18:50:00|11289.91|11253.91|11262.23|11226.23|11295.27|11259.27|11250.21|11214.21|516
1596221700000|2020-07-31 18:55:00|11261.59|11225.59|11264.6|11228.6|11270.75|11234.75|11261.59|11225.59|421
1596222000000|2020-07-31 19:00:00|11264.81|11228.81|11277.92|11241.92|11278.44|11242.44|11260.25|11224.25|388
1596222300000|2020-07-31 19:05:00|11277.23|11241.23|11285.19|11249.19|11289.25|11253.25|11277.05|11241.05|335
1596222600000|2020-07-31 19:10:00|11285.31|11249.31|11293.61|11257.61|11296.75|11260.75|11281.72|11245.72|275
1596222900000|2020-07-31 19:15:00|11293.9|11257.9|11288.22|11252.22|11294.68|11258.68|11286.36|11250.36|251
1596223200000|2020-07-31 19:20:00|11288.35|11252.35|11295.87|11259.87|11295.87|11259.87|11288.33|11252.33|198
1596223500000|2020-07-31 19:25:00|11295.72|11259.72|11299.24|11263.24|11303.33|11267.33|11294.28|11258.28|111
1596223800000|2020-07-31 19:30:00|11300.82|11264.82|11323.51|11287.51|11331.23|11295.23|11298.15|11262.15|228
1596224100000|2020-07-31 19:35:00|11323.48|11287.48|11322.89|11286.89|11326.99|11290.99|11320.96|11284.96|242
1596224400000|2020-07-31 19:40:00|11322.86|11286.86|11323.14|11287.14|11324.08|11288.08|11313.33|11277.33|292
1596224700000|2020-07-31 19:45:00|11322.67|11286.67|11329.52|11293.52|11329.74|11293.74|11321.03|11285.03|98
1596225000000|2020-07-31 19:50:00|11329.62|11293.62|11334.33|11298.33|11343.36|11307.36|11329.62|11293.62|199
1596225300000|2020-07-31 19:55:00|11333.74|11297.74|11340.01|11304.01|11340.26|11304.26|11333.25|11297.25|277
1596225600000|2020-07-31 20:00:00|11340.23|11304.23|11363.91|11327.91|11366.85|11330.85|11339.4|11303.4|416
1596225900000|2020-07-31 20:05:00|11362.53|11326.53|11366.93|11330.93|11374.24|11338.24|11362.53|11326.53|322
1596226200000|2020-07-31 20:10:00|11369.25|11333.25|11369.59|11333.59|11372.75|11336.75|11363.75|11327.75|293
1596226500000|2020-07-31 20:15:00|11369.6|11333.6|11359.85|11323.85|11372.56|11336.56|11359.84|11323.84|278
1596226800000|2020-07-31 20:20:00|11360.58|11324.58|11395.27|11359.27|11400.08|11364.08|11358.24|11322.24|343
1596227100000|2020-07-31 20:25:00|11395.18|11359.18|11424.43|11388.43|11427.86|11391.86|11391.12|11355.12|395
1596227400000|2020-07-31 20:30:00|11424.98|11388.98|11413.96|11377.96|11432.18|11396.18|11413.19|11377.19|329
1596227700000|2020-07-31 20:35:00|11413.72|11377.72|11391.62|11355.62|11414.25|11378.25|11385.49|11349.49|384
1596228000000|2020-07-31 20:40:00|11391.6|11355.6|11398.1|11362.1|11403.56|11367.56|11386.35|11350.35|381
1596228300000|2020-07-31 20:45:00|11398.09|11362.09|11351.52|11315.52|11402.36|11366.36|11351.52|11315.52|562
1596228600000|2020-07-31 20:50:00|11351.53|11315.53|11359.98|11323.98|11365.13|11329.13|11350.02|11314.02|311
1596228900000|2020-07-31 20:55:00|11360.13|11324.13|11364|11328|11365.1|11329.1|11357.83|11321.83|142
1596265200000|2020-08-01 07:00:00|11676.89|11640.89|11683.38|11647.38|11685.16|11649.16|11676.47|11640.47|179
1596265500000|2020-08-01 07:05:00|11683.39|11647.39|11636.7|11600.7|11683.97|11647.97|11636.7|11600.7|474
1596265800000|2020-08-01 07:10:00|11636.69|11600.69|11633.63|11597.63|11639.17|11603.17|11625|11589|412
1596266100000|2020-08-01 07:15:00|11633.62|11597.62|11635.3|11599.3|11652.69|11616.69|11631.68|11595.68|400
1596266400000|2020-08-01 07:20:00|11635.32|11599.32|11614.21|11578.21|11635.32|11599.32|11611.71|11575.71|317
1596266700000|2020-08-01 07:25:00|11614.24|11578.24|11609.9|11573.9|11618.47|11582.47|11598.18|11562.18|510
1596267000000|2020-08-01 07:30:00|11609.93|11573.93|11636.66|11600.66|11637.18|11601.18|11609.93|11573.93|480
1596267300000|2020-08-01 07:35:00|11636.15|11600.15|11640.25|11604.25|11643.38|11607.38|11636.15|11600.15|409
1596267600000|2020-08-01 07:40:00|11640.26|11604.26|11646.58|11610.58|11648.03|11612.03|11637.47|11601.47|194
1596267900000|2020-08-01 07:45:00|11646.68|11610.68|11687.28|11651.28|11688.06|11652.06|11646.68|11610.68|426
1596268200000|2020-08-01 07:50:00|11687.29|11651.29|11677.83|11641.83|11687.29|11651.29|11676.78|11640.78|377
1596268500000|2020-08-01 07:55:00|11677.86|11641.86|11685.44|11649.44|11690.06|11654.06|11673.41|11637.41|470
1596268800000|2020-08-01 08:00:00|11684.59|11648.59|11714.03|11678.03|11716.15|11680.15|11681.97|11645.97|413
1596269100000|2020-08-01 08:05:00|11714.02|11678.02|11699.82|11663.82|11714.67|11678.67|11697.56|11661.56|336
1596269400000|2020-08-01 08:10:00|11700.08|11664.08|11726.19|11690.19|11738.54|11702.54|11699.81|11663.81|429
1596269700000|2020-08-01 08:15:00|11726.15|11690.15|11710.42|11674.42|11726.57|11690.57|11705.1|11669.1|455
1596270000000|2020-08-01 08:20:00|11711.7|11675.7|11670.94|11634.94|11711.7|11675.7|11670.52|11634.52|464
1596270300000|2020-08-01 08:25:00|11670.62|11634.62|11663.23|11627.23|11679.42|11643.42|11657.61|11621.61|443
1596270600000|2020-08-01 08:30:00|11662.31|11626.31|11692.34|11656.34|11692.86|11656.86|11659.27|11623.27|492
1596270900000|2020-08-01 08:35:00|11695.09|11659.09|11687.06|11651.06|11695.09|11659.09|11678.58|11642.58|505
1596271200000|2020-08-01 08:40:00|11686.94|11650.94|11709.04|11673.04|11710.07|11674.07|11686.6|11650.6|268
1596271500000|2020-08-01 08:45:00|11706.43|11670.43|11690.85|11654.85|11707.18|11671.18|11690.19|11654.19|431
1596271800000|2020-08-01 08:50:00|11690.8|11654.8|11704.13|11668.13|11716.12|11680.12|11686.86|11650.86|444
1596272100000|2020-08-01 08:55:00|11704.14|11668.14|11696.76|11660.76|11713.77|11677.77|11692.91|11656.91|589
1596272400000|2020-08-01 09:00:00|11696.78|11660.78|11679.82|11643.82|11707.08|11671.08|11679.82|11643.82|478
1596272700000|2020-08-01 09:05:00|11680.34|11644.34|11664.92|11628.92|11681.74|11645.74|11660.22|11624.22|624
1596273000000|2020-08-01 09:10:00|11664.9|11628.9|11681.53|11645.53|11689.46|11653.46|11661.38|11625.38|401
1596273300000|2020-08-01 09:15:00|11681.54|11645.54|11714|11678|11715.89|11679.89|11679.22|11643.22|471
1596273600000|2020-08-01 09:20:00|11714.01|11678.01|11713.65|11677.65|11721.57|11685.57|11712.56|11676.56|438
1596273900000|2020-08-01 09:25:00|11713.66|11677.66|11732.67|11696.67|11732.84|11696.84|11713.65|11677.65|557
1596274200000|2020-08-01 09:30:00|11732.65|11696.65|11720.31|11684.31|11742.95|11706.95|11719.78|11683.78|615
1596274500000|2020-08-01 09:35:00|11720.33|11684.33|11721.73|11685.73|11731.43|11695.43|11719.78|11683.78|473
1596274800000|2020-08-01 09:40:00|11720.91|11684.91|11711.18|11675.18|11721.39|11685.39|11702.85|11666.85|472
1596275100000|2020-08-01 09:45:00|11711.15|11675.15|11731.04|11695.04|11731.07|11695.07|11711.15|11675.15|297
1596275400000|2020-08-01 09:50:00|11731.02|11695.02|11714.74|11678.74|11731.04|11695.04|11709.33|11673.33|423
1596275700000|2020-08-01 09:55:00|11714.79|11678.79|11719.52|11683.52|11721.47|11685.47|11713.66|11677.66|252
1596276000000|2020-08-01 10:00:00|11719.54|11683.54|11716.65|11680.65|11721.88|11685.88|11711.5|11675.5|344
1596276300000|2020-08-01 10:05:00|11716.68|11680.68|11740.66|11704.66|11747.34|11711.34|11716.68|11680.68|457
1596276600000|2020-08-01 10:10:00|11740.51|11704.51|11730.69|11694.69|11740.6|11704.6|11727.73|11691.73|249
1596276900000|2020-08-01 10:15:00|11730.7|11694.7|11701.02|11665.02|11733.83|11697.83|11690.5|11654.5|541
1596277200000|2020-08-01 10:20:00|11701|11665|11715.21|11679.21|11717.08|11681.08|11700.24|11664.24|414
1596277500000|2020-08-01 10:25:00|11715.49|11679.49|11645.12|11609.12|11715.49|11679.49|11639.18|11603.18|620
1596277800000|2020-08-01 10:30:00|11647.54|11611.54|11664.2|11628.2|11680.27|11644.27|11646.88|11610.88|469
1596278100000|2020-08-01 10:35:00|11664.64|11628.64|11628.49|11592.49|11664.64|11628.64|11624.53|11588.53|407
1596278400000|2020-08-01 10:40:00|11628.54|11592.54|11641.1|11605.1|11645.29|11609.29|11615.38|11579.38|669
1596278700000|2020-08-01 10:45:00|11641.72|11605.72|11660.18|11624.18|11664.72|11628.72|11641.3|11605.3|432
1596279000000|2020-08-01 10:50:00|11660.31|11624.31|11654.94|11618.94|11661.38|11625.38|11653.17|11617.17|363
1596279300000|2020-08-01 10:55:00|11654.93|11618.93|11645.42|11609.42|11655.7|11619.7|11625.81|11589.81|518
1596279600000|2020-08-01 11:00:00|11644.32|11608.32|11616.28|11580.28|11645.42|11609.42|11589.28|11553.28|780
1596279900000|2020-08-01 11:05:00|11616.11|11580.11|11634.99|11598.99|11634.99|11598.99|11616.1|11580.1|507
1596280200000|2020-08-01 11:10:00|11635.5|11599.5|11658.57|11622.57|11660.39|11624.39|11633.41|11597.41|394
1596280500000|2020-08-01 11:15:00|11658.72|11622.72|11648.95|11612.95|11661.19|11625.19|11646.59|11610.59|210
1596280800000|2020-08-01 11:20:00|11648.54|11612.54|11643.04|11607.04|11649.66|11613.66|11629.66|11593.66|412
1596281100000|2020-08-01 11:25:00|11642.84|11606.84|11649.78|11613.78|11655.6|11619.6|11641.4|11605.4|442
1596281400000|2020-08-01 11:30:00|11649.76|11613.76|11656.96|11620.96|11658.5|11622.5|11649.18|11613.18|161
1596281700000|2020-08-01 11:35:00|11657.09|11621.09|11649|11613|11657.29|11621.29|11647.32|11611.32|347
1596282000000|2020-08-01 11:40:00|11649.05|11613.05|11642.17|11606.17|11649.06|11613.06|11639.52|11603.52|317
1596282300000|2020-08-01 11:45:00|11642.26|11606.26|11663.08|11627.08|11663.08|11627.08|11642.07|11606.07|281
1596282600000|2020-08-01 11:50:00|11663.14|11627.14|11671.6|11635.6|11672.27|11636.27|11663.14|11627.14|225
1596282900000|2020-08-01 11:55:00|11671.63|11635.63|11674.01|11638.01|11674.01|11638.01|11668.68|11632.68|356
1596283200000|2020-08-01 12:00:00|11673.84|11637.84|11679.95|11643.95|11680.61|11644.61|11671.41|11635.41|286
1596283500000|2020-08-01 12:05:00|11676.71|11640.71|11705.61|11669.61|11713.06|11677.06|11676.24|11640.24|359
1596283800000|2020-08-01 12:10:00|11705.66|11669.66|11703.32|11667.32|11708.35|11672.35|11701.36|11665.36|357
1596284100000|2020-08-01 12:15:00|11703.5|11667.5|11689.27|11653.27|11703.5|11667.5|11686.67|11650.67|313
1596284400000|2020-08-01 12:20:00|11689.28|11653.28|11688.28|11652.28|11697.57|11661.57|11687.38|11651.38|192
1596284700000|2020-08-01 12:25:00|11688.15|11652.15|11687.5|11651.5|11690.76|11654.76|11684.27|11648.27|245
1596285000000|2020-08-01 12:30:00|11687.77|11651.77|11659.06|11623.06|11688.2|11652.2|11658.87|11622.87|280
1596285300000|2020-08-01 12:35:00|11659.02|11623.02|11673.5|11637.5|11673.52|11637.52|11658.56|11622.56|554
1596285600000|2020-08-01 12:40:00|11673.51|11637.51|11662.4|11626.4|11677.62|11641.62|11661.61|11625.61|375
1596285900000|2020-08-01 12:45:00|11662.41|11626.41|11667.4|11631.4|11667.86|11631.86|11656.62|11620.62|320
1596286200000|2020-08-01 12:50:00|11667.37|11631.37|11675.8|11639.8|11679.07|11643.07|11667.19|11631.19|373
1596286500000|2020-08-01 12:55:00|11676.26|11640.26|11685.84|11649.84|11686.47|11650.47|11667.9|11631.9|283
1596286800000|2020-08-01 13:00:00|11685.44|11649.44|11666.66|11630.66|11685.47|11649.47|11664.45|11628.45|293
1596287100000|2020-08-01 13:05:00|11667.54|11631.54|11622.02|11586.02|11668.59|11632.59|11613.17|11577.17|632
1596287400000|2020-08-01 13:10:00|11622.37|11586.37|11604.83|11568.83|11639.29|11603.29|11603.95|11567.95|754
1596287700000|2020-08-01 13:15:00|11604.8|11568.8|11626.19|11590.19|11635.81|11599.81|11579.46|11543.46|780
1596288000000|2020-08-01 13:20:00|11626.23|11590.23|11626.47|11590.47|11628.98|11592.98|11614.32|11578.32|349
1596288300000|2020-08-01 13:25:00|11625.78|11589.78|11604.94|11568.94|11625.78|11589.78|11602.03|11566.03|272
1596288600000|2020-08-01 13:30:00|11604.93|11568.93|11591.01|11555.01|11605.51|11569.51|11583.89|11547.89|551
1596288900000|2020-08-01 13:35:00|11591.52|11555.52|11547.58|11511.58|11595.69|11559.69|11530.03|11494.03|768
1596289200000|2020-08-01 13:40:00|11547.08|11511.08|11569.03|11533.03|11570.9|11534.9|11540.96|11504.96|733
1596289500000|2020-08-01 13:45:00|11568.91|11532.91|11581.94|11545.94|11593.73|11557.73|11547.16|11511.16|560
1596289800000|2020-08-01 13:50:00|11581.36|11545.36|11571.84|11535.84|11583.02|11547.02|11562.62|11526.62|424
1596290100000|2020-08-01 13:55:00|11570.9|11534.9|11543.8|11507.8|11576.04|11540.04|11540.3|11504.3|442
1596290400000|2020-08-01 14:00:00|11543.83|11507.83|11567.42|11531.42|11577.46|11541.46|11537.08|11501.08|447
1596290700000|2020-08-01 14:05:00|11567.44|11531.44|11574.05|11538.05|11580.13|11544.13|11566.5|11530.5|211
1596291000000|2020-08-01 14:10:00|11574.06|11538.06|11546.16|11510.16|11585.68|11549.68|11545.33|11509.33|492
1596291300000|2020-08-01 14:15:00|11546.27|11510.27|11564.72|11528.72|11572.46|11536.46|11534.99|11498.99|486
1596291600000|2020-08-01 14:20:00|11563.37|11527.37|11555.5|11519.5|11564.15|11528.15|11543.96|11507.96|419
1596291900000|2020-08-01 14:25:00|11555.86|11519.86|11539.77|11503.77|11562.5|11526.5|11539.64|11503.64|422
1596292200000|2020-08-01 14:30:00|11539.81|11503.81|11568.85|11532.85|11579.98|11543.98|11528.96|11492.96|695
1596292500000|2020-08-01 14:35:00|11568.97|11532.97|11580.85|11544.85|11581.71|11545.71|11568.85|11532.85|565
1596292800000|2020-08-01 14:40:00|11580.86|11544.86|11582.02|11546.02|11586|11550|11576.65|11540.65|350
1596293100000|2020-08-01 14:45:00|11582.03|11546.03|11574.89|11538.89|11583.86|11547.86|11574.89|11538.89|443
1596293400000|2020-08-01 14:50:00|11574.78|11538.78|11611.28|11575.28|11611.73|11575.73|11574.45|11538.45|477
1596293700000|2020-08-01 14:55:00|11611.31|11575.31|11624.74|11588.74|11627.74|11591.74|11607.72|11571.72|467
1596294000000|2020-08-01 15:00:00|11624.27|11588.27|11625.34|11589.34|11628.25|11592.25|11615.09|11579.09|582
1596294300000|2020-08-01 15:05:00|11625.35|11589.35|11647.72|11611.72|11654.2|11618.2|11623.27|11587.27|635
1596294600000|2020-08-01 15:10:00|11647.82|11611.82|11638.87|11602.87|11649.53|11613.53|11629.09|11593.09|460
1596294900000|2020-08-01 15:15:00|11638.88|11602.88|11623.02|11587.02|11640.48|11604.48|11621.59|11585.59|477
1596295200000|2020-08-01 15:20:00|11623.18|11587.18|11625.92|11589.92|11632.92|11596.92|11622.4|11586.4|359
1596295500000|2020-08-01 15:25:00|11625.63|11589.63|11618.52|11582.52|11626.7|11590.7|11612.05|11576.05|461
1596295800000|2020-08-01 15:30:00|11617.76|11581.76|11632.37|11596.37|11633.76|11597.76|11609.39|11573.39|425
1596296100000|2020-08-01 15:35:00|11632.42|11596.42|11633.36|11597.36|11640.57|11604.57|11631.31|11595.31|389
1596296400000|2020-08-01 15:40:00|11633.88|11597.88|11648.82|11612.82|11651.55|11615.55|11626.86|11590.86|469
1596296700000|2020-08-01 15:45:00|11648.85|11612.85|11649.56|11613.56|11658.45|11622.45|11646.84|11610.84|406
1596297000000|2020-08-01 15:50:00|11649.49|11613.49|11643.55|11607.55|11650.23|11614.23|11636.15|11600.15|351
1596297300000|2020-08-01 15:55:00|11639.54|11603.54|11654.4|11618.4|11661.77|11625.77|11637.68|11601.68|317
1596297600000|2020-08-01 16:00:00|11655.55|11619.55|11647.73|11611.73|11659.12|11623.12|11641.78|11605.78|455
1596297900000|2020-08-01 16:05:00|11648|11612|11644.84|11608.84|11649.5|11613.5|11637|11601|469
1596298200000|2020-08-01 16:10:00|11644.85|11608.85|11665.16|11629.16|11666.94|11630.94|11644.85|11608.85|408
1596298500000|2020-08-01 16:15:00|11665.56|11629.56|11654.06|11618.06|11676.46|11640.46|11649.21|11613.21|417
1596298800000|2020-08-01 16:20:00|11654.09|11618.09|11673.52|11637.52|11675.57|11639.57|11653.8|11617.8|319
1596299100000|2020-08-01 16:25:00|11674.04|11638.04|11686.09|11650.09|11689.81|11653.81|11669.94|11633.94|503
1596299400000|2020-08-01 16:30:00|11686.12|11650.12|11690.08|11654.08|11697.18|11661.18|11681.96|11645.96|585
1596299700000|2020-08-01 16:35:00|11690.09|11654.09|11701.23|11665.23|11703.79|11667.79|11688.11|11652.11|353
1596300000000|2020-08-01 16:40:00|11701.86|11665.86|11702.61|11666.61|11710.06|11674.06|11691.02|11655.02|367
1596300300000|2020-08-01 16:45:00|11702.62|11666.62|11684.79|11648.79|11714.5|11678.5|11677.83|11641.83|400
1596300600000|2020-08-01 16:50:00|11683.1|11647.1|11675.71|11639.71|11683.71|11647.71|11664.63|11628.63|717
1596300900000|2020-08-01 16:55:00|11675.61|11639.61|11663.21|11627.21|11682.65|11646.65|11661.79|11625.79|514
1596301200000|2020-08-01 17:00:00|11662.82|11626.82|11672.79|11636.79|11686.16|11650.16|11661.8|11625.8|445
1596301500000|2020-08-01 17:05:00|11672.86|11636.86|11682.1|11646.1|11695.73|11659.73|11664.72|11628.72|485
1596301800000|2020-08-01 17:10:00|11682.18|11646.18|11705.95|11669.95|11707.8|11671.8|11679.73|11643.73|469
1596302100000|2020-08-01 17:15:00|11705.94|11669.94|11710.19|11674.19|11718.66|11682.66|11703.74|11667.74|507
1596302400000|2020-08-01 17:20:00|11710.21|11674.21|11717.46|11681.46|11726.02|11690.02|11710.21|11674.21|539
1596302700000|2020-08-01 17:25:00|11717.47|11681.47|11732.14|11696.14|11741.74|11705.74|11716.53|11680.53|535
1596303000000|2020-08-01 17:30:00|11731.96|11695.96|11723.66|11687.66|11733.03|11697.03|11712.88|11676.88|427
1596303300000|2020-08-01 17:35:00|11724.49|11688.49|11717.33|11681.33|11733.27|11697.27|11709.13|11673.13|435
1596303600000|2020-08-01 17:40:00|11717.37|11681.37|11740.68|11704.68|11749.17|11713.17|11717.37|11681.37|480
1596303900000|2020-08-01 17:45:00|11740.67|11704.67|11734.39|11698.39|11761.19|11725.19|11725.98|11689.98|670
1596304200000|2020-08-01 17:50:00|11734.38|11698.38|11743.79|11707.79|11744.85|11708.85|11726.51|11690.51|501
1596304500000|2020-08-01 17:55:00|11741.32|11705.32|11751.71|11715.71|11756.48|11720.48|11736.76|11700.76|531
1596304800000|2020-08-01 18:00:00|11752.24|11716.24|11724.74|11688.74|11753.48|11717.48|11715.48|11679.48|690
1596305100000|2020-08-01 18:05:00|11724.81|11688.81|11701.21|11665.21|11730.44|11694.44|11700.63|11664.63|521
1596305400000|2020-08-01 18:10:00|11702.37|11666.37|11679.4|11643.4|11703.77|11667.77|11669.05|11633.05|688
1596305700000|2020-08-01 18:15:00|11680.66|11644.66|11656.73|11620.73|11697.03|11661.03|11649.85|11613.85|528
1596306000000|2020-08-01 18:20:00|11656.8|11620.8|11657.9|11621.9|11667.01|11631.01|11651.41|11615.41|604
1596306300000|2020-08-01 18:25:00|11657.92|11621.92|11660.27|11624.27|11666.64|11630.64|11652.83|11616.83|607
1596306600000|2020-08-01 18:30:00|11660.3|11624.3|11654.7|11618.7|11669.15|11633.15|11651.37|11615.37|523
1596306900000|2020-08-01 18:35:00|11654.63|11618.63|11622.39|11586.39|11657.82|11621.82|11595.35|11559.35|682
1596307200000|2020-08-01 18:40:00|11622.92|11586.92|11652.5|11616.5|11654.11|11618.11|11621.85|11585.85|566
1596307500000|2020-08-01 18:45:00|11652.65|11616.65|11691.02|11655.02|11695.04|11659.04|11652.23|11616.23|557
1596307800000|2020-08-01 18:50:00|11691.09|11655.09|11678.59|11642.59|11698.32|11662.32|11671.14|11635.14|415
1596308100000|2020-08-01 18:55:00|11682.5|11646.5|11695.16|11659.16|11697.31|11661.31|11676.12|11640.12|382
1596308400000|2020-08-01 19:00:00|11695.93|11659.93|11732.66|11696.66|11742.73|11706.73|11687.23|11651.23|525
1596308700000|2020-08-01 19:05:00|11733.09|11697.09|11738.67|11702.67|11746.34|11710.34|11725.17|11689.17|599
1596309000000|2020-08-01 19:10:00|11738.57|11702.57|11730.62|11694.62|11741.66|11705.66|11713.82|11677.82|432
1596309300000|2020-08-01 19:15:00|11730.73|11694.73|11715.9|11679.9|11740.14|11704.14|11715.73|11679.73|410
1596309600000|2020-08-01 19:20:00|11717.52|11681.52|11748.84|11712.84|11752.64|11716.64|11715.97|11679.97|402
1596309900000|2020-08-01 19:25:00|11748.58|11712.58|11804.98|11768.98|11811.49|11775.49|11746.91|11710.91|761
1596310200000|2020-08-01 19:30:00|11802.91|11766.91|11850.51|11814.51|11851.65|11815.65|11770.12|11734.12|855
1596310500000|2020-08-01 19:35:00|11850.54|11814.54|11860.53|11824.53|11867.71|11831.71|11838.25|11802.25|889
1596310800000|2020-08-01 19:40:00|11860.55|11824.55|11853.34|11817.34|11878.51|11842.51|11848.95|11812.95|617
1596311100000|2020-08-01 19:45:00|11854.31|11818.31|11814.56|11778.56|11858.29|11822.29|11792.06|11756.06|806
1596311400000|2020-08-01 19:50:00|11814.93|11778.93|11797.08|11761.08|11819.02|11783.02|11785.36|11749.36|679
1596311700000|2020-08-01 19:55:00|11798.12|11762.12|11800.71|11764.71|11813.87|11777.87|11773.33|11737.33|776
1596312000000|2020-08-01 20:00:00|11800.78|11764.78|11843.4|11807.4|11852.92|11816.92|11800.16|11764.16|626
1596312300000|2020-08-01 20:05:00|11842.78|11806.78|11840.91|11804.91|11843.02|11807.02|11819.34|11783.34|633
1596312600000|2020-08-01 20:10:00|11840.89|11804.89|11822.52|11786.52|11840.98|11804.98|11818.25|11782.25|483
1596312900000|2020-08-01 20:15:00|11822.53|11786.53|11776.58|11740.58|11827.44|11791.44|11733.42|11697.42|804
1596313200000|2020-08-01 20:20:00|11776.38|11740.38|11796.35|11760.35|11796.5|11760.5|11775.53|11739.53|386
1596313500000|2020-08-01 20:25:00|11796.5|11760.5|11838.09|11802.09|11840.3|11804.3|11794.25|11758.25|735
1596313800000|2020-08-01 20:30:00|11837.36|11801.36|11857.57|11821.57|11872.75|11836.75|11830.94|11794.94|565
1596314100000|2020-08-01 20:35:00|11857.18|11821.18|11848.92|11812.92|11858.4|11822.4|11829.3|11793.3|486
1596314400000|2020-08-01 20:40:00|11849.03|11813.03|11848.31|11812.31|11869.75|11833.75|11846.97|11810.97|489
1596314700000|2020-08-01 20:45:00|11848.3|11812.3|11841.53|11805.53|11856.97|11820.97|11833.43|11797.43|380
1596315000000|2020-08-01 20:50:00|11841.52|11805.52|11825.8|11789.8|11852.01|11816.01|11806.99|11770.99|527
1596315300000|2020-08-01 20:55:00|11825.71|11789.71|11853.99|11817.99|11854.77|11818.77|11812.27|11776.27|458
1596315600000|2020-08-01 21:00:00|11854|11818|11843.64|11807.64|11857.64|11821.64|11840.52|11804.52|286
1596315900000|2020-08-01 21:05:00|11843.63|11807.63|11877.98|11841.98|11890.43|11854.43|11843.63|11807.63|686
1596316200000|2020-08-01 21:10:00|11878.01|11842.01|11867.03|11831.03|11884.6|11848.6|11858.49|11822.49|489
1596316500000|2020-08-01 21:15:00|11867.04|11831.04|11836.15|11800.15|11873.01|11837.01|11835.88|11799.88|393
1596316800000|2020-08-01 21:20:00|11835.27|11799.27|11838.72|11802.72|11842.19|11806.19|11807.35|11771.35|522
1596317100000|2020-08-01 21:25:00|11838.73|11802.73|11811.19|11775.19|11844.8|11808.8|11811.19|11775.19|471
1596317400000|2020-08-01 21:30:00|11810.7|11774.7|11843|11807|11849.98|11813.98|11802.83|11766.83|493
1596317700000|2020-08-01 21:35:00|11842.98|11806.98|11836.2|11800.2|11844.31|11808.31|11821.74|11785.74|340
1596318000000|2020-08-01 21:40:00|11836.19|11800.19|11793.2|11757.2|11849.22|11813.22|11793.2|11757.2|390
1596318300000|2020-08-01 21:45:00|11793.19|11757.19|11779.76|11743.76|11807.77|11771.77|11779.74|11743.74|539
1596318600000|2020-08-01 21:50:00|11779.74|11743.74|11769.35|11733.35|11806.94|11770.94|11767.64|11731.64|555
1596318900000|2020-08-01 21:55:00|11769.3|11733.3|11780.92|11744.92|11794.46|11758.46|11768.09|11732.09|446
1596319200000|2020-08-01 22:00:00|11780.8|11744.8|11758.56|11722.56|11784.48|11748.48|11757.66|11721.66|556
1596319500000|2020-08-01 22:05:00|11758.58|11722.58|11773.22|11737.22|11782.4|11746.4|11729.41|11693.41|681
1596319800000|2020-08-01 22:10:00|11775.29|11739.29|11792.37|11756.37|11800.03|11764.03|11772.88|11736.88|464
1596320100000|2020-08-01 22:15:00|11792.36|11756.36|11785.88|11749.88|11798.9|11762.9|11765.88|11729.88|573
1596320400000|2020-08-01 22:20:00|11784.45|11748.45|11749.66|11713.66|11784.45|11748.45|11738.24|11702.24|752
1596320700000|2020-08-01 22:25:00|11749.62|11713.62|11759.64|11723.64|11769.94|11733.94|11744.7|11708.7|453
1596321000000|2020-08-01 22:30:00|11759.65|11723.65|11763.74|11727.74|11774.51|11738.51|11752.19|11716.19|403
1596321300000|2020-08-01 22:35:00|11763.75|11727.75|11784.79|11748.79|11794.1|11758.1|11760.92|11724.92|301
1596321600000|2020-08-01 22:40:00|11784.73|11748.73|11774.35|11738.35|11789.48|11753.48|11763.46|11727.46|345
1596321900000|2020-08-01 22:45:00|11774.5|11738.5|11785.96|11749.96|11790.41|11754.41|11771.68|11735.68|252
1596322200000|2020-08-01 22:50:00|11786.06|11750.06|11798.94|11762.94|11801.35|11765.35|11784.01|11748.01|483
1596322500000|2020-08-01 22:55:00|11799.12|11763.12|11804.33|11768.33|11804.83|11768.83|11795.56|11759.56|408
1596322800000|2020-08-01 23:00:00|11807.61|11771.61|11776.76|11740.76|11807.61|11771.61|11775.74|11739.74|470
1596323100000|2020-08-01 23:05:00|11776.79|11740.79|11793.57|11757.57|11800.08|11764.08|11774.55|11738.55|470
1596323400000|2020-08-01 23:10:00|11793.59|11757.59|11784.89|11748.89|11796.85|11760.85|11783.15|11747.15|314
1596323700000|2020-08-01 23:15:00|11784.9|11748.9|11769.1|11733.1|11789.89|11753.89|11768.54|11732.54|384
1596324000000|2020-08-01 23:20:00|11769.02|11733.02|11788.82|11752.82|11788.82|11752.82|11764.73|11728.73|331
1596324300000|2020-08-01 23:25:00|11788.83|11752.83|11783.86|11747.86|11791.32|11755.32|11782.91|11746.91|177
1596324600000|2020-08-01 23:30:00|11783.98|11747.98|11806.69|11770.69|11811.74|11775.74|11783.98|11747.98|254
1596324900000|2020-08-01 23:35:00|11806.68|11770.68|11808.3|11772.3|11808.3|11772.3|11794.72|11758.72|294
1596325200000|2020-08-01 23:40:00|11808.32|11772.32|11809.15|11773.15|11816.49|11780.49|11803.63|11767.63|310
1596325500000|2020-08-01 23:45:00|11809.13|11773.13|11827.83|11791.83|11827.85|11791.85|11803.23|11767.23|352
1596325800000|2020-08-01 23:50:00|11827.84|11791.84|11829.44|11793.44|11832.12|11796.12|11819.19|11783.19|412
1596326100000|2020-08-01 23:55:00|11829.51|11793.51|11827.87|11791.87|11840.5|11804.5|11827.16|11791.16|618
1596326400000|2020-08-02 00:00:00|11827.9|11791.9|11847.31|11811.31|11851.5|11815.5|11819.18|11783.18|563
1596326700000|2020-08-02 00:05:00|11846.52|11810.52|11865.66|11829.66|11868.24|11832.24|11844.47|11808.47|463
1596327000000|2020-08-02 00:10:00|11865.67|11829.67|11872.3|11836.3|11872.3|11836.3|11859.42|11823.42|588
1596327300000|2020-08-02 00:15:00|11872.15|11836.15|11834.91|11798.91|11872.4|11836.4|11827.07|11791.07|854
1596327600000|2020-08-02 00:20:00|11835.21|11799.21|11809.68|11773.68|11838.82|11802.82|11782.77|11746.77|680
1596327900000|2020-08-02 00:25:00|11809.75|11773.75|11823.93|11787.93|11825.4|11789.4|11804.12|11768.12|495
1596328200000|2020-08-02 00:30:00|11824.79|11788.79|11794.8|11758.8|11826.28|11790.28|11789.05|11753.05|661
1596328500000|2020-08-02 00:35:00|11794.46|11758.46|11798.84|11762.84|11803.57|11767.57|11792.25|11756.25|427
1596328800000|2020-08-02 00:40:00|11799.25|11763.25|11790.71|11754.71|11799.5|11763.5|11778.44|11742.44|389
1596329100000|2020-08-02 00:45:00|11790.7|11754.7|11810.11|11774.11|11814.75|11778.75|11774.8|11738.8|473
1596329400000|2020-08-02 00:50:00|11810.32|11774.32|11813.87|11777.87|11816.08|11780.08|11809.43|11773.43|256
1596329700000|2020-08-02 00:55:00|11813.28|11777.28|11808.46|11772.46|11814.35|11778.35|11804.83|11768.83|245
1596330000000|2020-08-02 01:00:00|11808.29|11772.29|11836.37|11800.37|11836.54|11800.54|11799.36|11763.36|324
1596330300000|2020-08-02 01:05:00|11836.36|11800.36|11833.48|11797.48|11840.55|11804.55|11831.95|11795.95|396
1596330600000|2020-08-02 01:10:00|11834.15|11798.15|11827.9|11791.9|11836.55|11800.55|11825.02|11789.02|328
1596330900000|2020-08-02 01:15:00|11827.58|11791.58|11854.49|11818.49|11859.35|11823.35|11826.45|11790.45|467
1596331200000|2020-08-02 01:20:00|11854.51|11818.51|11868.71|11832.71|11870.48|11834.48|11838.01|11802.01|568
1596331500000|2020-08-02 01:25:00|11868.69|11832.69|11847.09|11811.09|11873.43|11837.43|11845.69|11809.69|529
1596331800000|2020-08-02 01:30:00|11848.11|11812.11|11864.27|11828.27|11867.43|11831.43|11836.8|11800.8|541
1596332100000|2020-08-02 01:35:00|11864.6|11828.6|11878.52|11842.52|11881.93|11845.93|11864.35|11828.35|404
1596332400000|2020-08-02 01:40:00|11878.55|11842.55|11933|11897|11940.82|11904.82|11878.1|11842.1|608
1596332700000|2020-08-02 01:45:00|11930.65|11894.65|11918.72|11882.72|11945.61|11909.61|11918.31|11882.31|520
1596333000000|2020-08-02 01:50:00|11918.73|11882.73|11946.34|11910.34|11947.4|11911.4|11915.28|11879.28|427
1596333300000|2020-08-02 01:55:00|11946.35|11910.35|11957.5|11921.5|11960.81|11924.81|11944.26|11908.26|553
1596333600000|2020-08-02 02:00:00|11957.51|11921.51|11943.13|11907.13|11957.6|11921.6|11927.12|11891.12|712
1596333900000|2020-08-02 02:05:00|11943.09|11907.09|11954.25|11918.25|11962.28|11926.28|11931.93|11895.93|424
1596334200000|2020-08-02 02:10:00|11954.34|11918.34|11967.88|11931.88|11968.89|11932.89|11953.48|11917.48|401
1596334500000|2020-08-02 02:15:00|11967.9|11931.9|11962.39|11926.39|11981.76|11945.76|11958.06|11922.06|458
1596334800000|2020-08-02 02:20:00|11962.38|11926.38|11928.31|11892.31|11962.38|11926.38|11923.57|11887.57|658
1596335100000|2020-08-02 02:25:00|11928.3|11892.3|11938.36|11902.36|11941.52|11905.52|11921.42|11885.42|428
1596335400000|2020-08-02 02:30:00|11938.39|11902.39|11924.93|11888.93|11943.91|11907.91|11924.91|11888.91|239
1596335700000|2020-08-02 02:35:00|11924.91|11888.91|11946.47|11910.47|11949.04|11913.04|11921.29|11885.29|437
1596336000000|2020-08-02 02:40:00|11946.24|11910.24|11954.87|11918.87|11956.19|11920.19|11939.85|11903.85|264
1596336300000|2020-08-02 02:45:00|11954.88|11918.88|11942.01|11906.01|11960.68|11924.68|11940.86|11904.86|400
1596336600000|2020-08-02 02:50:00|11941.98|11905.98|11959.94|11923.94|11961.18|11925.18|11938.99|11902.99|334
1596336900000|2020-08-02 02:55:00|11960.11|11924.11|11945.79|11909.79|11963.94|11927.94|11941.36|11905.36|229
1596337200000|2020-08-02 03:00:00|11945.81|11909.81|11908.11|11872.11|11950.4|11914.4|11907.83|11871.83|627
1596337500000|2020-08-02 03:05:00|11908.29|11872.29|11920.12|11884.12|11925.85|11889.85|11908.29|11872.29|389
1596337800000|2020-08-02 03:10:00|11920.1|11884.1|11910.29|11874.29|11920.1|11884.1|11901.19|11865.19|439
1596338100000|2020-08-02 03:15:00|11910.31|11874.31|11937.15|11901.15|11938.37|11902.37|11910.3|11874.3|352
1596338400000|2020-08-02 03:20:00|11937.13|11901.13|11957.9|11921.9|11965.11|11929.11|11937.13|11901.13|373
1596338700000|2020-08-02 03:25:00|11957.91|11921.91|11948.47|11912.47|11958.37|11922.37|11942.93|11906.93|313
1596339000000|2020-08-02 03:30:00|11948.39|11912.39|11939.88|11903.88|11952.91|11916.91|11938.74|11902.74|235
1596339300000|2020-08-02 03:35:00|11939.3|11903.3|11958.88|11922.88|11959.48|11923.48|11938.89|11902.89|312
1596339600000|2020-08-02 03:40:00|11958.89|11922.89|11969.53|11933.53|11976.36|11940.36|11958.74|11922.74|241
1596339900000|2020-08-02 03:45:00|11969.04|11933.04|11968.48|11932.48|11970.72|11934.72|11950.88|11914.88|505
1596340200000|2020-08-02 03:50:00|11968.54|11932.54|11981.83|11945.83|11984.35|11948.35|11966.97|11930.97|347
1596340500000|2020-08-02 03:55:00|11981.79|11945.79|12008.07|11972.07|12010.29|11974.29|11978.26|11942.26|452
1596340800000|2020-08-02 04:00:00|12008.04|11972.04|12002.96|11966.96|12008.56|11972.56|11983.72|11947.72|682
1596341100000|2020-08-02 04:05:00|12003.9|11967.9|12033.26|11997.26|12033.26|11997.26|12003.77|11967.77|367
1596341400000|2020-08-02 04:10:00|12033.35|11997.35|12094.25|12058.25|12118.67|12082.67|12031.04|11995.04|879
1596341700000|2020-08-02 04:15:00|12094.24|12058.24|12076.16|12040.16|12116.74|12080.74|12075.78|12039.78|757
1596342000000|2020-08-02 04:20:00|12076.21|12040.21|11971.54|11935.54|12087.96|12051.96|11934.06|11898.06|877
1596342300000|2020-08-02 04:25:00|11970.18|11934.18|11942.7|11906.7|11990.15|11954.15|11938.91|11902.91|883
1596342600000|2020-08-02 04:30:00|11941.7|11905.7|11955.7|11919.7|11972.59|11936.59|11937.24|11901.24|744
1596342900000|2020-08-02 04:35:00|11955.86|11919.86|11275.22|11239.22|11960.32|11924.32|11203.11|11167.11|965
1596343200000|2020-08-02 04:40:00|11280.73|11244.73|10987.74|10951.74|11288.66|11252.66|10607.74|10571.74|1150
1596343500000|2020-08-02 04:45:00|10987.41|10951.41|11205.83|11169.83|11205.89|11169.89|10956.1|10920.1|1154
1596343800000|2020-08-02 04:50:00|11205.86|11169.86|11213.55|11177.55|11263.2|11227.2|11137.38|11101.38|1109
1596344100000|2020-08-02 04:55:00|11213.6|11177.6|11182.18|11146.18|11224.6|11188.6|11113.66|11077.66|1083
1596344400000|2020-08-02 05:00:00|11182.12|11146.12|11220.54|11184.54|11220.7|11184.7|11152.4|11116.4|1037
1596344700000|2020-08-02 05:05:00|11220.56|11184.56|11359.03|11323.03|11374.5|11338.5|11220.56|11184.56|881
1596345000000|2020-08-02 05:10:00|11360.24|11324.24|11352.19|11316.19|11419.35|11383.35|11335.89|11299.89|1021
1596345300000|2020-08-02 05:15:00|11352.32|11316.32|11311.33|11275.33|11363.4|11327.4|11299.45|11263.45|1121
1596345600000|2020-08-02 05:20:00|11311.62|11275.62|11288.69|11252.69|11314.35|11278.35|11272.75|11236.75|1081
1596345900000|2020-08-02 05:25:00|11288.77|11252.77|11265.97|11229.97|11298.08|11262.08|11181.63|11145.63|1037
1596346200000|2020-08-02 05:30:00|11265.88|11229.88|11311.72|11275.72|11311.81|11275.81|11261.63|11225.63|903
1596346500000|2020-08-02 05:35:00|11311.53|11275.53|11315.1|11279.1|11358.78|11322.78|11311.53|11275.53|1014
1596346800000|2020-08-02 05:40:00|11314.99|11278.99|11310.25|11274.25|11327.86|11291.86|11301.01|11265.01|880
1596347100000|2020-08-02 05:45:00|11310.18|11274.18|11336.55|11300.55|11336.68|11300.68|11306.62|11270.62|816
1596347400000|2020-08-02 05:50:00|11336.48|11300.48|11301.53|11265.53|11351.44|11315.44|11301.53|11265.53|848
1596347700000|2020-08-02 05:55:00|11301.71|11265.71|11272.28|11236.28|11303.85|11267.85|11240.6|11204.6|973
1596348000000|2020-08-02 06:00:00|11272.19|11236.19|11282.48|11246.48|11286.08|11250.08|11236.53|11200.53|958
1596348300000|2020-08-02 06:05:00|11282.34|11246.34|11313.99|11277.99|11323.77|11287.77|11279.22|11243.22|859
1596348600000|2020-08-02 06:10:00|11313.33|11277.33|11311.36|11275.36|11328.98|11292.98|11302.93|11266.93|642
1596348900000|2020-08-02 06:15:00|11311.37|11275.37|11284.32|11248.32|11311.37|11275.37|11271.37|11235.37|566
1596349200000|2020-08-02 06:20:00|11284.31|11248.31|11308.5|11272.5|11309.41|11273.41|11283.94|11247.94|449
1596349500000|2020-08-02 06:25:00|11308.55|11272.55|11331.62|11295.62|11335.61|11299.61|11308.03|11272.03|397
1596349800000|2020-08-02 06:30:00|11331.65|11295.65|11323.34|11287.34|11331.65|11295.65|11308|11272|493
1596350100000|2020-08-02 06:35:00|11323.45|11287.45|11318.76|11282.76|11337.33|11301.33|11315.67|11279.67|428
1596350400000|2020-08-02 06:40:00|11318.77|11282.77|11301.41|11265.41|11321.66|11285.66|11301.06|11265.06|305
1596350700000|2020-08-02 06:45:00|11301.88|11265.88|11301.31|11265.31|11303.1|11267.1|11280.46|11244.46|320
1596351000000|2020-08-02 06:50:00|11301.23|11265.23|11313.45|11277.45|11314.17|11278.17|11297.25|11261.25|371
1596351300000|2020-08-02 06:55:00|11313.66|11277.66|11321.53|11285.53|11322.89|11286.89|11307.3|11271.3|462
1596351600000|2020-08-02 07:00:00|11321.57|11285.57|11299.16|11263.16|11321.59|11285.59|11298.35|11262.35|306
1596351900000|2020-08-02 07:05:00|11299.17|11263.17|11316.86|11280.86|11317.15|11281.15|11291.52|11255.52|376
1596352200000|2020-08-02 07:10:00|11317.28|11281.28|11357.58|11321.58|11475.35|11439.35|11317.28|11281.28|412
1596352500000|2020-08-02 07:15:00|11358.71|11322.71|11367.25|11331.25|11368.03|11332.03|11347.47|11311.47|393
1596352800000|2020-08-02 07:20:00|11367.35|11331.35|11379.28|11343.28|11386.9|11350.9|11357.03|11321.03|334
1596353100000|2020-08-02 07:25:00|11379.76|11343.76|11391.68|11355.68|11400.85|11364.85|11372.68|11336.68|382
1596353400000|2020-08-02 07:30:00|11392.03|11356.03|11372.07|11336.07|11395.84|11359.84|11365.09|11329.09|300
1596353700000|2020-08-02 07:35:00|11372.08|11336.08|11383.39|11347.39|11389.84|11353.84|11372.08|11336.08|198
1596354000000|2020-08-02 07:40:00|11382.22|11346.22|11357.9|11321.9|11382.23|11346.23|11354.86|11318.86|158
1596354300000|2020-08-02 07:45:00|11358|11322|11378.53|11342.53|11380.05|11344.05|11358|11322|180
1596354600000|2020-08-02 07:50:00|11378.45|11342.45|11388.4|11352.4|11388.4|11352.4|11376.9|11340.9|105
1596354900000|2020-08-02 07:55:00|11387.6|11351.6|11352.75|11316.75|11387.6|11351.6|11352.75|11316.75|190
1596355200000|2020-08-02 08:00:00|11352.44|11316.44|11340.69|11304.69|11355.94|11319.94|11332.86|11296.86|205
1596355500000|2020-08-02 08:05:00|11340.75|11304.75|11338.25|11302.25|11341.02|11305.02|11322.95|11286.95|389
1596355800000|2020-08-02 08:10:00|11338.55|11302.55|11351.56|11315.56|11367.87|11331.87|11335.7|11299.7|291
1596356100000|2020-08-02 08:15:00|11351.57|11315.57|11343.94|11307.94|11356.94|11320.94|11336.86|11300.86|154
1596356400000|2020-08-02 08:20:00|11343.96|11307.96|11348.42|11312.42|11358.05|11322.05|11343.96|11307.96|225
1596356700000|2020-08-02 08:25:00|11348.38|11312.38|11322.51|11286.51|11350.05|11314.05|11322.34|11286.34|403
1596357000000|2020-08-02 08:30:00|11322.49|11286.49|11329.4|11293.4|11329.6|11293.6|11322.23|11286.23|48
1596357300000|2020-08-02 08:35:00|11329.15|11293.15|11337.7|11301.7|11345.94|11309.94|11329.15|11293.15|140
1596357600000|2020-08-02 08:40:00|11337.71|11301.71|11318.45|11282.45|11340.21|11304.21|11309.17|11273.17|279
1596357900000|2020-08-02 08:45:00|11318.44|11282.44|11309.64|11273.64|11318.44|11282.44|11302.67|11266.67|196
1596358200000|2020-08-02 08:50:00|11309.55|11273.55|11326.13|11290.13|11326.13|11290.13|11308.37|11272.37|229
1596358500000|2020-08-02 08:55:00|11326.14|11290.14|11301.04|11265.04|11333.29|11297.29|11293.64|11257.64|297
1596358800000|2020-08-02 09:00:00|11300.57|11264.57|11310.32|11274.32|11311.4|11275.4|11293.96|11257.96|379
1596359100000|2020-08-02 09:05:00|11310.73|11274.73|11314.6|11278.6|11323.88|11287.88|11309.84|11273.84|217
1596359400000|2020-08-02 09:10:00|11314.7|11278.7|11300.86|11264.86|11315.56|11279.56|11298.79|11262.79|166
1596359700000|2020-08-02 09:15:00|11300.87|11264.87|11271|11235|11303.08|11267.08|11262.37|11226.37|341
1596360000000|2020-08-02 09:20:00|11270.72|11234.72|11285.78|11249.78|11291.93|11255.93|11257.78|11221.78|452
1596360300000|2020-08-02 09:25:00|11286.19|11250.19|11321.68|11285.68|11325.18|11289.18|11271.57|11235.57|288
1596360600000|2020-08-02 09:30:00|11323.55|11287.55|11327.98|11291.98|11331.25|11295.25|11311.72|11275.72|398
1596360900000|2020-08-02 09:35:00|11329.13|11293.13|11317.82|11281.82|11330.6|11294.6|11315.22|11279.22|228
1596361200000|2020-08-02 09:40:00|11317.94|11281.94|11314.55|11278.55|11319.95|11283.95|11312.09|11276.09|126
1596361500000|2020-08-02 09:45:00|11314.38|11278.38|11318.71|11282.71|11319.18|11283.18|11302.98|11266.98|220
1596361800000|2020-08-02 09:50:00|11318.33|11282.33|11329.05|11293.05|11330.64|11294.64|11318.33|11282.33|241
1596362100000|2020-08-02 09:55:00|11329.06|11293.06|11326.78|11290.78|11329.18|11293.18|11317.6|11281.6|178
1596362400000|2020-08-02 10:00:00|11326.93|11290.93|11311.41|11275.41|11332.63|11296.63|11304.61|11268.61|268
1596362700000|2020-08-02 10:05:00|11311.37|11275.37|11290.92|11254.92|11311.91|11275.91|11290.09|11254.09|318
1596363000000|2020-08-02 10:10:00|11290.87|11254.87|11294.06|11258.06|11294.06|11258.06|11289.02|11253.02|70
1596363300000|2020-08-02 10:15:00|11294.08|11258.08|11306.83|11270.83|11306.83|11270.83|11290.65|11254.65|155
1596363600000|2020-08-02 10:20:00|11306.82|11270.82|11299.21|11263.21|11306.82|11270.82|11299.13|11263.13|83
1596363900000|2020-08-02 10:25:00|11297.91|11261.91|11270.94|11234.94|11297.96|11261.96|11270.35|11234.35|143
1596364200000|2020-08-02 10:30:00|11270.93|11234.93|11267.48|11231.48|11274.62|11238.62|11267.18|11231.18|195
1596364500000|2020-08-02 10:35:00|11267.47|11231.47|11266.61|11230.61|11272.88|11236.88|11265.03|11229.03|129
1596364800000|2020-08-02 10:40:00|11266.51|11230.51|11239.17|11203.17|11266.51|11230.51|11237.58|11201.58|340
1596365100000|2020-08-02 10:45:00|11238.92|11202.92|11270.21|11234.21|11276.03|11240.03|11169.95|11133.95|578
1596365400000|2020-08-02 10:50:00|11270.2|11234.2|11280.58|11244.58|11292.52|11256.52|11265.29|11229.29|435
1596365700000|2020-08-02 10:55:00|11280.83|11244.83|11274.2|11238.2|11287.12|11251.12|11270.78|11234.78|377
1596366000000|2020-08-02 11:00:00|11273.59|11237.59|11286.6|11250.6|11289.32|11253.32|11270.22|11234.22|321
1596366300000|2020-08-02 11:05:00|11287.09|11251.09|11289.86|11253.86|11289.93|11253.93|11277.43|11241.43|223
1596366600000|2020-08-02 11:10:00|11289.03|11253.03|11271.35|11235.35|11289.86|11253.86|11269.99|11233.99|230
1596366900000|2020-08-02 11:15:00|11271.59|11235.59|11224.83|11188.83|11271.61|11235.61|11214.11|11178.11|484
1596367200000|2020-08-02 11:20:00|11225.11|11189.11|11157.56|11121.56|11225.12|11189.12|11104.91|11068.91|616
1596367500000|2020-08-02 11:25:00|11157.84|11121.84|11160.34|11124.34|11164.61|11128.61|11150.62|11114.62|424
1596367800000|2020-08-02 11:30:00|11160.37|11124.37|11153.64|11117.64|11187.47|11151.47|11151.4|11115.4|388
1596368100000|2020-08-02 11:35:00|11152.93|11116.93|11015.62|10979.62|11152.94|11116.94|10990.66|10954.66|609
1596368400000|2020-08-02 11:40:00|11015.8|10979.8|11075.62|11039.62|11079.54|11043.54|11007.86|10971.86|754
1596368700000|2020-08-02 11:45:00|11075.53|11039.53|11049.58|11013.58|11090.45|11054.45|10979.66|10943.66|579
1596369000000|2020-08-02 11:50:00|11052.26|11016.26|11117.69|11081.69|11133.7|11097.7|11049.17|11013.17|729
1596369300000|2020-08-02 11:55:00|11117.21|11081.21|11125.4|11089.4|11132.2|11096.2|11109.01|11073.01|528
1596369600000|2020-08-02 12:00:00|11125.41|11089.41|11154.66|11118.66|11161.89|11125.89|11079.19|11043.19|568
1596369900000|2020-08-02 12:05:00|11154.67|11118.67|11163.71|11127.71|11166.95|11130.95|11149.31|11113.31|324
1596370200000|2020-08-02 12:10:00|11163.27|11127.27|11184.07|11148.07|11189.9|11153.9|11131.61|11095.61|468
1596370500000|2020-08-02 12:15:00|11183.95|11147.95|11127.54|11091.54|11185.83|11149.83|11117.1|11081.1|571
1596370800000|2020-08-02 12:20:00|11128.19|11092.19|11145.17|11109.17|11156.32|11120.32|11128.19|11092.19|398
1596371100000|2020-08-02 12:25:00|11145.12|11109.12|11101.13|11065.13|11145.13|11109.13|11097.43|11061.43|607
1596371400000|2020-08-02 12:30:00|11099.74|11063.74|11070.36|11034.36|11130.52|11094.52|11069.54|11033.54|527
1596371700000|2020-08-02 12:35:00|11070.8|11034.8|11043.18|11007.18|11085.88|11049.88|11035.56|10999.56|672
1596372000000|2020-08-02 12:40:00|11043.19|11007.19|11096.01|11060.01|11101.92|11065.92|11029.42|10993.42|691
1596372300000|2020-08-02 12:45:00|11096.13|11060.13|11090.5|11054.5|11112.02|11076.02|11082.85|11046.85|289
1596372600000|2020-08-02 12:50:00|11090.19|11054.19|11091.73|11055.73|11092.58|11056.58|11059.08|11023.08|259
1596372900000|2020-08-02 12:55:00|11090.38|11054.38|11025.36|10989.36|11090.38|11054.38|11018.84|10982.84|487
1596373200000|2020-08-02 13:00:00|11027.62|10991.62|11053.38|11017.38|11067.42|11031.42|11009.2|10973.2|602
1596373500000|2020-08-02 13:05:00|11054.38|11018.38|11086.06|11050.06|11086.5|11050.5|11054.38|11018.38|331
1596373800000|2020-08-02 13:10:00|11086.37|11050.37|11087.74|11051.74|11091.23|11055.23|11075.78|11039.78|157
1596374100000|2020-08-02 13:15:00|11088.13|11052.13|11107.68|11071.68|11111|11075|11085.53|11049.53|323
1596374400000|2020-08-02 13:20:00|11107.83|11071.83|11125.45|11089.45|11125.45|11089.45|11105.8|11069.8|312
1596374700000|2020-08-02 13:25:00|11126.61|11090.61|11098.62|11062.62|11128.9|11092.9|11084.38|11048.38|301
1596375000000|2020-08-02 13:30:00|11100.74|11064.74|11119.04|11083.04|11126.45|11090.45|11100.64|11064.64|312
1596375300000|2020-08-02 13:35:00|11118.75|11082.75|11141.89|11105.89|11142.01|11106.01|11096.08|11060.08|426
1596375600000|2020-08-02 13:40:00|11141.06|11105.06|11136.7|11100.7|11149.34|11113.34|11134.2|11098.2|331
1596375900000|2020-08-02 13:45:00|11136.58|11100.58|11146.93|11110.93|11146.93|11110.93|11134.03|11098.03|157
1596376200000|2020-08-02 13:50:00|11146.19|11110.19|11135.54|11099.54|11147.27|11111.27|11125.75|11089.75|294
1596376500000|2020-08-02 13:55:00|11134.72|11098.72|11128.7|11092.7|11135.42|11099.42|11116.11|11080.11|282
1596376800000|2020-08-02 14:00:00|11134.05|11098.05|11097.4|11061.4|11134.05|11098.05|11095.9|11059.9|319
1596377100000|2020-08-02 14:05:00|11097.03|11061.03|11095.81|11059.81|11101.99|11065.99|11088.08|11052.08|343
1596377400000|2020-08-02 14:10:00|11096.17|11060.17|11118.06|11082.06|11120.22|11084.22|11095.81|11059.81|397
1596377700000|2020-08-02 14:15:00|11118.45|11082.45|11109.15|11073.15|11132.93|11096.93|11109.15|11073.15|323
1596378000000|2020-08-02 14:20:00|11108.96|11072.96|11119.92|11083.92|11119.92|11083.92|11104.65|11068.65|252
1596378300000|2020-08-02 14:25:00|11119.8|11083.8|11156.5|11120.5|11156.5|11120.5|11118.65|11082.65|238
1596378600000|2020-08-02 14:30:00|11157.55|11121.55|11170.16|11134.16|11170.76|11134.76|11152.35|11116.35|446
1596378900000|2020-08-02 14:35:00|11170.12|11134.12|11168.15|11132.15|11171.26|11135.26|11156.79|11120.79|211
1596379200000|2020-08-02 14:40:00|11167.76|11131.76|11195.7|11159.7|11195.85|11159.85|11167.76|11131.76|363
1596379500000|2020-08-02 14:45:00|11195.72|11159.72|11188.55|11152.55|11201|11165|11184.95|11148.95|315
1596379800000|2020-08-02 14:50:00|11188.56|11152.56|11181.7|11145.7|11192.83|11156.83|11174.43|11138.43|131
1596380100000|2020-08-02 14:55:00|11179.7|11143.7|11156.23|11120.23|11180.7|11144.7|11147.98|11111.98|136
1596380400000|2020-08-02 15:00:00|11156.73|11120.73|11163.05|11127.05|11163.05|11127.05|11156.73|11120.73|19
1596380700000|2020-08-02 15:05:00|11164.24|11128.24|11161.23|11125.23|11165.18|11129.18|11151.93|11115.93|63
1596381000000|2020-08-02 15:10:00|11161.16|11125.16|11155.07|11119.07|11173.14|11137.14|11153.72|11117.72|197
1596381300000|2020-08-02 15:15:00|11155.08|11119.08|11137.7|11101.7|11155.13|11119.13|11135.89|11099.89|87
1596381600000|2020-08-02 15:20:00|11138.71|11102.71|11138.85|11102.85|11148.43|11112.43|11138.58|11102.58|89
1596381900000|2020-08-02 15:25:00|11138.22|11102.22|11161.8|11125.8|11161.8|11125.8|11138.22|11102.22|471
1596382200000|2020-08-02 15:30:00|11161.9|11125.9|11157.63|11121.63|11165.79|11129.79|11157.63|11121.63|186
1596382500000|2020-08-02 15:35:00|11157.5|11121.5|11145.76|11109.76|11157.5|11121.5|11144.93|11108.93|117
1596382800000|2020-08-02 15:40:00|11145.75|11109.75|11123.34|11087.34|11145.75|11109.75|11123.34|11087.34|114
1596383100000|2020-08-02 15:45:00|11123.35|11087.35|11129.5|11093.5|11141.75|11105.75|11121.53|11085.53|253
1596383400000|2020-08-02 15:50:00|11129.75|11093.75|11117.24|11081.24|11129.92|11093.92|11102.24|11066.24|266
1596383700000|2020-08-02 15:55:00|11117.52|11081.52|11114.63|11078.63|11126.26|11090.26|11107.23|11071.23|208
1596384000000|2020-08-02 16:00:00|11114.47|11078.47|11118.43|11082.43|11147.49|11111.49|11108.95|11072.95|336
1596384300000|2020-08-02 16:05:00|11117.48|11081.48|11160.79|11124.79|11165.52|11129.52|11117.48|11081.48|243
1596384600000|2020-08-02 16:10:00|11160.95|11124.95|11146.26|11110.26|11161.7|11125.7|11146.26|11110.26|80
1596384900000|2020-08-02 16:15:00|11145.94|11109.94|11141.35|11105.35|11150.23|11114.23|11141.23|11105.23|51
1596385200000|2020-08-02 16:20:00|11137.48|11101.48|11148.22|11112.22|11148.25|11112.25|11118.38|11082.38|191
1596385500000|2020-08-02 16:25:00|11147.23|11111.23|11176.03|11140.03|11180.39|11144.39|11146.94|11110.94|364
1596385800000|2020-08-02 16:30:00|11174.66|11138.66|11189.4|11153.4|11189.82|11153.82|11164.18|11128.18|233
1596386100000|2020-08-02 16:35:00|11195.4|11159.4|11199.71|11163.71|11202.33|11166.33|11168.28|11132.28|254
1596386400000|2020-08-02 16:40:00|11198.7|11162.7|11202.65|11166.65|11203.55|11167.55|11193.38|11157.38|233
1596386700000|2020-08-02 16:45:00|11202.31|11166.31|11209.39|11173.39|11211.24|11175.24|11183.62|11147.62|362
1596387000000|2020-08-02 16:50:00|11209.31|11173.31|11210.45|11174.45|11210.45|11174.45|11200.6|11164.6|212
1596387300000|2020-08-02 16:55:00|11211.08|11175.08|11226.44|11190.44|11231.64|11195.64|11211.08|11175.08|318
1596387600000|2020-08-02 17:00:00|11227.17|11191.17|11237.05|11201.05|11237.05|11201.05|11220.03|11184.03|231
1596387900000|2020-08-02 17:05:00|11237.35|11201.35|11217.33|11181.33|11242.35|11206.35|11199.48|11163.48|256
1596388200000|2020-08-02 17:10:00|11217.19|11181.19|11240.05|11204.05|11240.05|11204.05|11210.93|11174.93|397
1596388500000|2020-08-02 17:15:00|11240.03|11204.03|11248.02|11212.02|11253.48|11217.48|11212.37|11176.37|535
1596388800000|2020-08-02 17:20:00|11248.19|11212.19|11267.56|11231.56|11268.08|11232.08|11241.85|11205.85|405
1596389100000|2020-08-02 17:25:00|11267.1|11231.1|11260.24|11224.24|11270.45|11234.45|11254.82|11218.82|230
1596389400000|2020-08-02 17:30:00|11260.25|11224.25|11252.24|11216.24|11260.26|11224.26|11241.03|11205.03|167
1596389700000|2020-08-02 17:35:00|11252.25|11216.25|11271.06|11235.06|11271.09|11235.09|11251.14|11215.14|260
1596390000000|2020-08-02 17:40:00|11271.05|11235.05|11255.61|11219.61|11271.06|11235.06|11254.7|11218.7|347
1596390300000|2020-08-02 17:45:00|11255.59|11219.59|11281.82|11245.82|11282.28|11246.28|11241.25|11205.25|307
1596390600000|2020-08-02 17:50:00|11281.18|11245.18|11285.15|11249.15|11296.35|11260.35|11280.37|11244.37|268
1596390900000|2020-08-02 17:55:00|11284.89|11248.89|11285.57|11249.57|11302.39|11266.39|11273.55|11237.55|415
1596391200000|2020-08-02 18:00:00|11285.61|11249.61|11276.19|11240.19|11289.05|11253.05|11273.79|11237.79|272
1596391500000|2020-08-02 18:05:00|11276.15|11240.15|11266.42|11230.42|11276.19|11240.19|11264.46|11228.46|161
1596391800000|2020-08-02 18:10:00|11266.45|11230.45|11276.66|11240.66|11283.25|11247.25|11261.87|11225.87|216
1596392100000|2020-08-02 18:15:00|11276.74|11240.74|11259.17|11223.17|11280.21|11244.21|11259.17|11223.17|239
1596392400000|2020-08-02 18:20:00|11259.82|11223.82|11268.25|11232.25|11270.2|11234.2|11256.61|11220.61|156
1596392700000|2020-08-02 18:25:00|11268.13|11232.13|11269.83|11233.83|11269.83|11233.83|11264.9|11228.9|27
1596393000000|2020-08-02 18:30:00|11271.38|11235.38|11280.08|11244.08|11289.14|11253.14|11271.38|11235.38|109
1596393300000|2020-08-02 18:35:00|11280.14|11244.14|11256.25|11220.25|11281.93|11245.93|11242.18|11206.18|280
1596393600000|2020-08-02 18:40:00|11256.19|11220.19|11230.95|11194.95|11256.19|11220.19|11229.3|11193.3|220
1596393900000|2020-08-02 18:45:00|11230.96|11194.96|11238.72|11202.72|11243.92|11207.92|11229.13|11193.13|267
1596394200000|2020-08-02 18:50:00|11238.92|11202.92|11251.89|11215.89|11255.49|11219.49|11238.23|11202.23|348
1596394500000|2020-08-02 18:55:00|11251.75|11215.75|11253.45|11217.45|11262.53|11226.53|11244.75|11208.75|215
1596394800000|2020-08-02 19:00:00|11253.17|11217.17|11277.28|11241.28|11283.62|11247.62|11250.14|11214.14|282
1596395100000|2020-08-02 19:05:00|11276.5|11240.5|11266.63|11230.63|11277.28|11241.28|11266.22|11230.22|160
1596395400000|2020-08-02 19:10:00|11266.91|11230.91|11262.17|11226.17|11278.9|11242.9|11258.28|11222.28|197
1596395700000|2020-08-02 19:15:00|11261.3|11225.3|11244.24|11208.24|11261.3|11225.3|11241.01|11205.01|267
1596396000000|2020-08-02 19:20:00|11244.25|11208.25|11235.6|11199.6|11244.73|11208.73|11232.27|11196.27|189
1596396300000|2020-08-02 19:25:00|11235.61|11199.61|11252.26|11216.26|11253.59|11217.59|11235.61|11199.61|255
1596396600000|2020-08-02 19:30:00|11252.27|11216.27|11239.55|11203.55|11253.02|11217.02|11237.88|11201.88|192
1596396900000|2020-08-02 19:35:00|11239.85|11203.85|11210.39|11174.39|11247.25|11211.25|11204.69|11168.69|317
1596397200000|2020-08-02 19:40:00|11205.93|11169.93|11201.52|11165.52|11219.88|11183.88|11161.3|11125.3|447
1596397500000|2020-08-02 19:45:00|11202.53|11166.53|11210.38|11174.38|11213.33|11177.33|11187.23|11151.23|287
1596397800000|2020-08-02 19:50:00|11210.75|11174.75|11199.79|11163.79|11212.95|11176.95|11196.1|11160.1|241
1596398100000|2020-08-02 19:55:00|11199.78|11163.78|11219.75|11183.75|11220.83|11184.83|11190.86|11154.86|256
1596398400000|2020-08-02 20:00:00|11219.78|11183.78|11226.7|11190.7|11229.7|11193.7|11214.39|11178.39|317
1596398700000|2020-08-02 20:05:00|11224.25|11188.25|11199.47|11163.47|11224.25|11188.25|11198.68|11162.68|373
1596399000000|2020-08-02 20:10:00|11199.62|11163.62|11224.43|11188.43|11231.81|11195.81|11199.36|11163.36|399
1596399300000|2020-08-02 20:15:00|11223.71|11187.71|11212.4|11176.4|11224.74|11188.74|11212.4|11176.4|87
1596399600000|2020-08-02 20:20:00|11212.45|11176.45|11184.96|11148.96|11212.46|11176.46|11183.38|11147.38|129
1596399900000|2020-08-02 20:25:00|11184.95|11148.95|11153.6|11117.6|11185.05|11149.05|11144.45|11108.45|267
1596400200000|2020-08-02 20:30:00|11154|11118|11159.25|11123.25|11170.1|11134.1|11149.55|11113.55|408
1596400500000|2020-08-02 20:35:00|11159.74|11123.74|11143.72|11107.72|11172.07|11136.07|11139.83|11103.83|253
1596400800000|2020-08-02 20:40:00|11146.59|11110.59|11161.57|11125.57|11162.2|11126.2|11130.84|11094.84|197
1596401100000|2020-08-02 20:45:00|11161.82|11125.82|11147.29|11111.29|11162.45|11126.45|11145.41|11109.41|221
1596401400000|2020-08-02 20:50:00|11147.3|11111.3|11121.3|11085.3|11147.39|11111.39|11116.59|11080.59|434
1596401700000|2020-08-02 20:55:00|11121|11085|11112.25|11076.25|11131.15|11095.15|11110.63|11074.63|380
1596402000000|2020-08-02 21:00:00|11111.97|11075.97|11155.65|11119.65|11156.81|11120.81|11109.74|11073.74|518
1596402300000|2020-08-02 21:05:00|11155.52|11119.52|11153.5|11117.5|11167.24|11131.24|11139.1|11103.1|559
1596402600000|2020-08-02 21:10:00|11153.51|11117.51|11161.46|11125.46|11161.57|11125.57|11151.29|11115.29|272
1596402900000|2020-08-02 21:15:00|11161.57|11125.57|11168.29|11132.29|11170.7|11134.7|11160.73|11124.73|475
1596403200000|2020-08-02 21:20:00|11167.87|11131.87|11146.82|11110.82|11167.87|11131.87|11142.52|11106.52|152
1596403500000|2020-08-02 21:25:00|11146.09|11110.09|11144.78|11108.78|11154.8|11118.8|11142.05|11106.05|152
1596403800000|2020-08-02 21:30:00|11144.71|11108.71|11140.28|11104.28|11158.55|11122.55|11132.05|11096.05|502
1596404100000|2020-08-02 21:35:00|11139.68|11103.68|11081.3|11045.3|11139.68|11103.68|11024.38|10988.38|581
1596404400000|2020-08-02 21:40:00|11081.56|11045.56|11135.8|11099.8|11140.82|11104.82|11080.28|11044.28|386
1596404700000|2020-08-02 21:45:00|11135.57|11099.57|11136.7|11100.7|11152.79|11116.79|11115.83|11079.83|271
1596405000000|2020-08-02 21:50:00|11136.27|11100.27|11149.13|11113.13|11157.3|11121.3|11133.05|11097.05|337
1596405300000|2020-08-02 21:55:00|11149.25|11113.25|11153.97|11117.97|11161.21|11125.21|11148.13|11112.13|416
1596405600000|2020-08-02 22:00:00|11153.7|11117.7|11179.98|11143.98|11180.08|11144.08|11146.94|11110.94|287
1596405900000|2020-08-02 22:05:00|11180.27|11144.27|11193.66|11157.66|11194.36|11158.36|11177.29|11141.29|443
1596406200000|2020-08-02 22:10:00|11193.69|11157.69|11193.35|11157.35|11194.88|11158.88|11185.29|11149.29|257
1596406500000|2020-08-02 22:15:00|11193.37|11157.37|11167.97|11131.97|11201.43|11165.43|11165.58|11129.58|182
1596406800000|2020-08-02 22:20:00|11168.64|11132.64|11184.78|11148.78|11188.29|11152.29|11168.64|11132.64|151
1596407100000|2020-08-02 22:25:00|11185.28|11149.28|11196.91|11160.91|11198.58|11162.58|11185.28|11149.28|95
1596407400000|2020-08-02 22:30:00|11197.16|11161.16|11171.18|11135.18|11198.12|11162.12|11166.18|11130.18|180
1596407700000|2020-08-02 22:35:00|11171.05|11135.05|11158.66|11122.66|11174.63|11138.63|11157.69|11121.69|78
1596408000000|2020-08-02 22:40:00|11158.91|11122.91|11151.65|11115.65|11160.65|11124.65|11147.23|11111.23|223
1596408300000|2020-08-02 22:45:00|11150.53|11114.53|11132.98|11096.98|11158.44|11122.44|11131.69|11095.69|265
1596408600000|2020-08-02 22:50:00|11133.4|11097.4|11149.22|11113.22|11151.83|11115.83|11133.4|11097.4|174
1596408900000|2020-08-02 22:55:00|11149.13|11113.13|11137.05|11101.05|11149.22|11113.22|11129.02|11093.02|186
1596409200000|2020-08-02 23:00:00|11138.77|11102.77|11134.37|11098.37|11144.01|11108.01|11126.23|11090.23|268
1596409500000|2020-08-02 23:05:00|11134.7|11098.7|11150.43|11114.43|11155|11119|11134.7|11098.7|368
1596409800000|2020-08-02 23:10:00|11150.05|11114.05|11137.83|11101.83|11150.05|11114.05|11135.91|11099.91|171
1596410100000|2020-08-02 23:15:00|11137.9|11101.9|11121.93|11085.93|11143.4|11107.4|11118.46|11082.46|125
1596410400000|2020-08-02 23:20:00|11125.56|11089.56|11146.62|11110.62|11149.12|11113.12|11123.8|11087.8|362
1596410700000|2020-08-02 23:25:00|11146.6|11110.6|11143.66|11107.66|11146.86|11110.86|11133.43|11097.43|117
1596411000000|2020-08-02 23:30:00|11144.42|11108.42|11143.09|11107.09|11148.14|11112.14|11142.96|11106.96|67
1596411300000|2020-08-02 23:35:00|11142.53|11106.53|11103.52|11067.52|11142.53|11106.53|11100.48|11064.48|139
1596411600000|2020-08-02 23:40:00|11104|11068|11112.18|11076.18|11115.32|11079.32|11104|11068|130
1596411900000|2020-08-02 23:45:00|11112.31|11076.31|11090.08|11054.08|11114.5|11078.5|11081.23|11045.23|187
1596412200000|2020-08-02 23:50:00|11087.56|11051.56|11086.91|11050.91|11101.8|11065.8|11074.9|11038.9|293
1596412500000|2020-08-02 23:55:00|11086.85|11050.85|11078.35|11042.35|11098.85|11062.85|11071.76|11035.76|264
1596412800000|2020-08-03 00:00:00|11078.37|11042.37|10994.76|10958.76|11095.14|11059.14|10965.81|10929.81|509
1596413100000|2020-08-03 00:05:00|10994.82|10958.82|11067.88|11031.88|11069.34|11033.34|10986.25|10950.25|439
1596413400000|2020-08-03 00:10:00|11067.89|11031.89|11076.18|11040.18|11090.69|11054.69|11067.35|11031.35|400
1596413700000|2020-08-03 00:15:00|11075.93|11039.93|11096.83|11060.83|11099.4|11063.4|11070.18|11034.18|368
1596414000000|2020-08-03 00:20:00|11096.85|11060.85|11109.25|11073.25|11112.51|11076.51|11094.5|11058.5|312
1596414300000|2020-08-03 00:25:00|11109.26|11073.26|11094.39|11058.39|11112.45|11076.45|11094.03|11058.03|329
1596414600000|2020-08-03 00:30:00|11094.38|11058.38|11118.83|11082.83|11118.83|11082.83|11094.38|11058.38|145
1596414900000|2020-08-03 00:35:00|11120.47|11084.47|11108.88|11072.88|11123.13|11087.13|11106.08|11070.08|148
1596415200000|2020-08-03 00:40:00|11107.41|11071.41|11128.26|11092.26|11135.79|11099.79|11107.41|11071.41|304
1596415500000|2020-08-03 00:45:00|11129.02|11093.02|11143.18|11107.18|11143.62|11107.62|11125.53|11089.53|267
1596415800000|2020-08-03 00:50:00|11143.19|11107.19|11154.44|11118.44|11154.44|11118.44|11140.67|11104.67|345
1596416100000|2020-08-03 00:55:00|11154.47|11118.47|11146.35|11110.35|11155.07|11119.07|11144.35|11108.35|102
1596416400000|2020-08-03 01:00:00|11147.1|11111.1|11185.43|11149.43|11189.45|11153.45|11147.1|11111.1|267
1596416700000|2020-08-03 01:05:00|11184.3|11148.3|11169.85|11133.85|11186.08|11150.08|11166.41|11130.41|265
1596417000000|2020-08-03 01:10:00|11169.66|11133.66|11148.52|11112.52|11170.8|11134.8|11146.78|11110.78|227
1596417300000|2020-08-03 01:15:00|11148.5|11112.5|11148.65|11112.65|11158.8|11122.8|11148.48|11112.48|195
1596417600000|2020-08-03 01:20:00|11148.25|11112.25|11171.5|11135.5|11172.96|11136.96|11148.25|11112.25|99
1596417900000|2020-08-03 01:25:00|11171.7|11135.7|11167.18|11131.18|11173.49|11137.49|11166.83|11130.83|55
1596418200000|2020-08-03 01:30:00|11166.73|11130.73|11162.58|11126.58|11171.53|11135.53|11156.34|11120.34|51
1596418500000|2020-08-03 01:35:00|11162.48|11126.48|11149|11113|11162.48|11126.48|11146.49|11110.49|123
1596418800000|2020-08-03 01:40:00|11149.1|11113.1|11140.58|11104.58|11154.4|11118.4|11139.1|11103.1|147
1596419100000|2020-08-03 01:45:00|11140.59|11104.59|11137.78|11101.78|11146.13|11110.13|11135.88|11099.88|62
1596419400000|2020-08-03 01:50:00|11137.67|11101.67|11148.05|11112.05|11153.66|11117.66|11137.12|11101.12|146
1596419700000|2020-08-03 01:55:00|11148.55|11112.55|11131.15|11095.15|11149.88|11113.88|11128.94|11092.94|133
1596420000000|2020-08-03 02:00:00|11131.85|11095.85|11154.99|11118.99|11155.05|11119.05|11131.85|11095.85|273
1596420300000|2020-08-03 02:05:00|11155.09|11119.09|11148.5|11112.5|11158.82|11122.82|11145.23|11109.23|102
1596420600000|2020-08-03 02:10:00|11149.5|11113.5|11155.7|11119.7|11156.96|11120.96|11148.1|11112.1|243
1596420900000|2020-08-03 02:15:00|11155.52|11119.52|11193.68|11157.68|11194.88|11158.88|11149.98|11113.98|161
1596421200000|2020-08-03 02:20:00|11194.06|11158.06|11185.35|11149.35|11199.5|11163.5|11185.23|11149.23|184
1596421500000|2020-08-03 02:25:00|11187.1|11151.1|11192.43|11156.43|11193.7|11157.7|11186.48|11150.48|357
1596421800000|2020-08-03 02:30:00|11192.49|11156.49|11191.83|11155.83|11193.31|11157.31|11187.48|11151.48|363
1596422100000|2020-08-03 02:35:00|11192.24|11156.24|11209.33|11173.33|11213.71|11177.71|11191.77|11155.77|178
1596422400000|2020-08-03 02:40:00|11209.2|11173.2|11216.86|11180.86|11216.87|11180.87|11203.96|11167.96|219
1596422700000|2020-08-03 02:45:00|11216.63|11180.63|11208.26|11172.26|11219.13|11183.13|11206.32|11170.32|60
1596423000000|2020-08-03 02:50:00|11208.27|11172.27|11204.94|11168.94|11223.18|11187.18|11204.85|11168.85|90
1596423300000|2020-08-03 02:55:00|11202.53|11166.53|11196.31|11160.31|11202.53|11166.53|11191.5|11155.5|132
1596423600000|2020-08-03 03:00:00|11196.67|11160.67|11191.68|11155.68|11208.55|11172.55|11191.68|11155.68|75
1596423900000|2020-08-03 03:05:00|11190.66|11154.66|11188.17|11152.17|11198.37|11162.37|11188|11152|264
1596424200000|2020-08-03 03:10:00|11190.67|11154.67|11208.37|11172.37|11211.18|11175.18|11190.67|11154.67|117
1596424500000|2020-08-03 03:15:00|11207.25|11171.25|11192.68|11156.68|11207.25|11171.25|11192.19|11156.19|138
1596424800000|2020-08-03 03:20:00|11192.69|11156.69|11198.45|11162.45|11199.95|11163.95|11190.6|11154.6|295
1596425100000|2020-08-03 03:25:00|11198.5|11162.5|11194.66|11158.66|11199.71|11163.71|11192.1|11156.1|126
1596425400000|2020-08-03 03:30:00|11194.68|11158.68|11200.35|11164.35|11202.88|11166.88|11194.66|11158.66|341
1596425700000|2020-08-03 03:35:00|11199.82|11163.82|11173.73|11137.73|11202.05|11166.05|11167.18|11131.18|110
1596426000000|2020-08-03 03:40:00|11165.99|11129.99|11161.92|11125.92|11174.75|11138.75|11159.6|11123.6|278
1596426300000|2020-08-03 03:45:00|11162.42|11126.42|11167.73|11131.73|11169.08|11133.08|11161.97|11125.97|164
1596426600000|2020-08-03 03:50:00|11167.64|11131.64|11139.11|11103.11|11172.51|11136.51|11139.11|11103.11|193
1596426900000|2020-08-03 03:55:00|11140.31|11104.31|11150.7|11114.7|11153.48|11117.48|11139.23|11103.23|103
1596427200000|2020-08-03 04:00:00|11151.02|11115.02|11156.88|11120.88|11160.89|11124.89|11150.64|11114.64|125
1596427500000|2020-08-03 04:05:00|11159|11123|11168.23|11132.23|11170.24|11134.24|11159|11123|379
1596427800000|2020-08-03 04:10:00|11168.04|11132.04|11169.37|11133.37|11178.3|11142.3|11167.41|11131.41|252
1596428100000|2020-08-03 04:15:00|11169.39|11133.39|11170.71|11134.71|11175.86|11139.86|11168.93|11132.93|150
1596428400000|2020-08-03 04:20:00|11170.7|11134.7|11175.73|11139.73|11183.84|11147.84|11170.7|11134.7|215
1596428700000|2020-08-03 04:25:00|11175.79|11139.79|11174.2|11138.2|11177.07|11141.07|11173.35|11137.35|41
1596429000000|2020-08-03 04:30:00|11175.26|11139.26|11187.98|11151.98|11189|11153|11175.26|11139.26|106
1596429300000|2020-08-03 04:35:00|11188.1|11152.1|11194.7|11158.7|11199.67|11163.67|11188.1|11152.1|47
1596429600000|2020-08-03 04:40:00|11195.2|11159.2|11196.47|11160.47|11200.25|11164.25|11194.73|11158.73|61
1596429900000|2020-08-03 04:45:00|11199.35|11163.35|11188.08|11152.08|11199.35|11163.35|11188.08|11152.08|25
1596430200000|2020-08-03 04:50:00|11188.2|11152.2|11196.5|11160.5|11198.44|11162.44|11186.78|11150.78|74
1596430500000|2020-08-03 04:55:00|11195.9|11159.9|11190.65|11154.65|11195.9|11159.9|11190.65|11154.65|18
1596430800000|2020-08-03 05:00:00|11190.7|11154.7|11188.38|11152.38|11201.36|11165.36|11188.38|11152.38|124
1596431100000|2020-08-03 05:05:00|11188.05|11152.05|11188.04|11152.04|11188.38|11152.38|11187.28|11151.28|109
1596431400000|2020-08-03 05:10:00|11188.02|11152.02|11182.01|11146.01|11188.1|11152.1|11182.01|11146.01|105
1596431700000|2020-08-03 05:15:00|11181.99|11145.99|11153.75|11117.75|11181.99|11145.99|11150.4|11114.4|132
1596432000000|2020-08-03 05:20:00|11153.88|11117.88|11163.94|11127.94|11163.94|11127.94|11153.88|11117.88|171
1596432300000|2020-08-03 05:25:00|11163.66|11127.66|11180.28|11144.28|11180.53|11144.53|11163.65|11127.65|60
1596432600000|2020-08-03 05:30:00|11181.28|11145.28|11190.78|11154.78|11192.03|11156.03|11180.78|11144.78|39
1596432900000|2020-08-03 05:35:00|11192.53|11156.53|11197.58|11161.58|11199.58|11163.58|11192.4|11156.4|91
1596433200000|2020-08-03 05:40:00|11197.47|11161.47|11197.66|11161.66|11199.26|11163.26|11196.2|11160.2|130
1596433500000|2020-08-03 05:45:00|11197.28|11161.28|11199.69|11163.69|11203.21|11167.21|11197.28|11161.28|165
1596433800000|2020-08-03 05:50:00|11199.73|11163.73|11204.58|11168.58|11207.88|11171.88|11191.73|11155.73|188
1596434100000|2020-08-03 05:55:00|11204.76|11168.76|11215|11179|11215|11179|11204.58|11168.58|342
1596434400000|2020-08-03 06:00:00|11215.24|11179.24|11217.08|11181.08|11222.68|11186.68|11215.24|11179.24|178
1596434700000|2020-08-03 06:05:00|11217.2|11181.2|11220.78|11184.78|11221.7|11185.7|11216.66|11180.66|134
1596435000000|2020-08-03 06:10:00|11220.79|11184.79|11215.38|11179.38|11220.79|11184.79|11214.87|11178.87|88
1596435300000|2020-08-03 06:15:00|11214.87|11178.87|11212.64|11176.64|11215.5|11179.5|11212.63|11176.63|147
1596435600000|2020-08-03 06:20:00|11212.63|11176.63|11208.13|11172.13|11214|11178|11206.53|11170.53|72
1596435900000|2020-08-03 06:25:00|11208.58|11172.58|11217.36|11181.36|11217.38|11181.38|11208.58|11172.58|64
1596436200000|2020-08-03 06:30:00|11217.37|11181.37|11256.64|11220.64|11256.64|11220.64|11217.37|11181.37|156
1596436500000|2020-08-03 06:35:00|11256.65|11220.65|11239.3|11203.3|11258.99|11222.99|11232.26|11196.26|213
1596436800000|2020-08-03 06:40:00|11239.31|11203.31|11223.95|11187.95|11240.84|11204.84|11222.88|11186.88|39
1596437100000|2020-08-03 06:45:00|11224.16|11188.16|11222.13|11186.13|11240.93|11204.93|11222.13|11186.13|79
1596437400000|2020-08-03 06:50:00|11217.63|11181.63|11210.78|11174.78|11217.63|11181.63|11197.88|11161.88|147
1596437700000|2020-08-03 06:55:00|11210.65|11174.65|11209.58|11173.58|11210.93|11174.93|11206.03|11170.03|117
1596438000000|2020-08-03 07:00:00|11209.53|11173.53|11211.52|11175.52|11211.52|11175.52|11208.48|11172.48|42
1596438300000|2020-08-03 07:05:00|11211.55|11175.55|11220.38|11184.38|11221.28|11185.28|11211.55|11175.55|136
1596438600000|2020-08-03 07:10:00|11220.25|11184.25|11239.42|11203.42|11239.58|11203.58|11220.25|11184.25|300
1596438900000|2020-08-03 07:15:00|11239.43|11203.43|11238.98|11202.98|11249.04|11213.04|11238.84|11202.84|248
1596439200000|2020-08-03 07:20:00|11238.85|11202.85|11240.24|11204.24|11240.24|11204.24|11231.18|11195.18|184
1596439500000|2020-08-03 07:25:00|11239.24|11203.24|11249.11|11213.11|11249.5|11213.5|11238.49|11202.49|50
1596439800000|2020-08-03 07:30:00|11251.86|11215.86|11231.73|11195.73|11251.86|11215.86|11229.6|11193.6|186
1596440100000|2020-08-03 07:35:00|11231.74|11195.74|11241.53|11205.53|11243.31|11207.31|11229.6|11193.6|140
1596440400000|2020-08-03 07:40:00|11241.83|11205.83|11242.28|11206.28|11245.25|11209.25|11236.93|11200.93|33
1596440700000|2020-08-03 07:45:00|11242.65|11206.65|11228.08|11192.08|11242.75|11206.75|11228.08|11192.08|97
1596441000000|2020-08-03 07:50:00|11228.11|11192.11|11212.55|11176.55|11228.11|11192.11|11212.43|11176.43|28
1596441300000|2020-08-03 07:55:00|11212.67|11176.67|11217.21|11181.21|11217.42|11181.42|11212.67|11176.67|52
1596441600000|2020-08-03 08:00:00|11217|11181|11205.65|11169.65|11227.63|11191.63|11205.52|11169.52|98
1596441900000|2020-08-03 08:05:00|11205.64|11169.64|11212.78|11176.78|11213.96|11177.96|11199.6|11163.6|147
1596442200000|2020-08-03 08:10:00|11214.28|11178.28|11231.14|11195.14|11232.76|11196.76|11214.28|11178.28|410
1596442500000|2020-08-03 08:15:00|11232.64|11196.64|11247.33|11211.33|11253.13|11217.13|11232.64|11196.64|127
1596442800000|2020-08-03 08:20:00|11247.18|11211.18|11253.8|11217.8|11257.05|11221.05|11245.75|11209.75|65
1596443100000|2020-08-03 08:25:00|11253.35|11217.35|11237.43|11201.43|11253.35|11217.35|11236.93|11200.93|32
1596443400000|2020-08-03 08:30:00|11237.54|11201.54|11247.08|11211.08|11249.19|11213.19|11237.54|11201.54|171
1596443700000|2020-08-03 08:35:00|11246.58|11210.58|11220.43|11184.43|11246.58|11210.58|11220.13|11184.13|106
1596444000000|2020-08-03 08:40:00|11220.13|11184.13|11226.03|11190.03|11227.87|11191.87|11217.38|11181.38|97
1596444300000|2020-08-03 08:45:00|11226.83|11190.83|11224.18|11188.18|11226.83|11190.83|11219.23|11183.23|73
1596444600000|2020-08-03 08:50:00|11223.93|11187.93|11216.6|11180.6|11223.93|11187.93|11216.6|11180.6|160
1596444900000|2020-08-03 08:55:00|11215.1|11179.1|11214.13|11178.13|11221.53|11185.53|11214.13|11178.13|68
1596445200000|2020-08-03 09:00:00|11213.63|11177.63|11224.12|11188.12|11224.12|11188.12|11213.38|11177.38|101
1596445500000|2020-08-03 09:05:00|11223.93|11187.93|11231.03|11195.03|11233.6|11197.6|11223.93|11187.93|122
1596445800000|2020-08-03 09:10:00|11230.35|11194.35|11214.8|11178.8|11231.03|11195.03|11214.46|11178.46|87
1596446100000|2020-08-03 09:15:00|11214.86|11178.86|11201.17|11165.17|11214.86|11178.86|11200.98|11164.98|64
1596446400000|2020-08-03 09:20:00|11201.53|11165.53|11188.4|11152.4|11216.75|11180.75|11177.19|11141.19|258
1596446700000|2020-08-03 09:25:00|11190.4|11154.4|11183.88|11147.88|11190.4|11154.4|11183.25|11147.25|50
1596447000000|2020-08-03 09:30:00|11185.23|11149.23|11188.22|11152.22|11188.22|11152.22|11174.73|11138.73|101
1596447300000|2020-08-03 09:35:00|11188.6|11152.6|11190.55|11154.55|11196.2|11160.2|11187.72|11151.72|121
1596447600000|2020-08-03 09:40:00|11190.68|11154.68|11198.25|11162.25|11198.35|11162.35|11189.68|11153.68|202
1596447900000|2020-08-03 09:45:00|11198.09|11162.09|11188.99|11152.99|11199.74|11163.74|11186.77|11150.77|183
1596448200000|2020-08-03 09:50:00|11188.98|11152.98|11177.64|11141.64|11189.85|11153.85|11176.3|11140.3|172
1596448500000|2020-08-03 09:55:00|11177.55|11141.55|11152.23|11116.23|11183.71|11147.71|11150.81|11114.81|130
1596448800000|2020-08-03 10:00:00|11152.24|11116.24|11151.94|11115.94|11163.85|11127.85|11151.58|11115.58|175
1596449100000|2020-08-03 10:05:00|11151.95|11115.95|11157.44|11121.44|11159.84|11123.84|11144.88|11108.88|332
1596449400000|2020-08-03 10:10:00|11157.42|11121.42|11178.44|11142.44|11179.18|11143.18|11156.95|11120.95|357
1596449700000|2020-08-03 10:15:00|11178.45|11142.45|11184.43|11148.43|11185.59|11149.59|11174.36|11138.36|157
1596450000000|2020-08-03 10:20:00|11183.91|11147.91|11188.27|11152.27|11188.27|11152.27|11183.73|11147.73|186
1596450300000|2020-08-03 10:25:00|11188.85|11152.85|11191.25|11155.25|11192.53|11156.53|11187.11|11151.11|182
1596450600000|2020-08-03 10:30:00|11193.1|11157.1|11195.6|11159.6|11198.45|11162.45|11189|11153|116
1596450900000|2020-08-03 10:35:00|11195.74|11159.74|11189.65|11153.65|11199.64|11163.64|11184.89|11148.89|324
1596451200000|2020-08-03 10:40:00|11189.95|11153.95|11191.83|11155.83|11195.15|11159.15|11188.03|11152.03|156
1596451500000|2020-08-03 10:45:00|11192.43|11156.43|11194.71|11158.71|11196.17|11160.17|11192.18|11156.18|253
1596451800000|2020-08-03 10:50:00|11194.66|11158.66|11202.33|11166.33|11203.04|11167.04|11194.28|11158.28|276
1596452100000|2020-08-03 10:55:00|11202.46|11166.46|11220.19|11184.19|11220.4|11184.4|11202.28|11166.28|149
1596452400000|2020-08-03 11:00:00|11220.38|11184.38|11213.86|11177.86|11221.27|11185.27|11207.73|11171.73|447
1596452700000|2020-08-03 11:05:00|11214.13|11178.13|11232.2|11196.2|11244.74|11208.74|11212.75|11176.75|231
1596453000000|2020-08-03 11:10:00|11231.83|11195.83|11217.33|11181.33|11231.83|11195.83|11216.82|11180.82|379
1596453300000|2020-08-03 11:15:00|11217.15|11181.15|11202.95|11166.95|11217.16|11181.16|11201.18|11165.18|97
1596453600000|2020-08-03 11:20:00|11202.83|11166.83|11227.55|11191.55|11228.12|11192.12|11202.83|11166.83|406
1596453900000|2020-08-03 11:25:00|11227.01|11191.01|11235.95|11199.95|11236.9|11200.9|11226.9|11190.9|174
1596454200000|2020-08-03 11:30:00|11236.4|11200.4|11233.97|11197.97|11237.6|11201.6|11226.85|11190.85|81
1596454500000|2020-08-03 11:35:00|11233.27|11197.27|11236.61|11200.61|11236.74|11200.74|11227.25|11191.25|96
1596454800000|2020-08-03 11:40:00|11236.6|11200.6|11252.55|11216.55|11253.11|11217.11|11236.54|11200.54|256
1596455100000|2020-08-03 11:45:00|11252.43|11216.43|11246.89|11210.89|11258.23|11222.23|11246.89|11210.89|192
1596455400000|2020-08-03 11:50:00|11247.48|11211.48|11244.6|11208.6|11247.8|11211.8|11243.63|11207.63|171
1596455700000|2020-08-03 11:55:00|11244.2|11208.2|11252.13|11216.13|11256|11220|11244.13|11208.13|157
1596456000000|2020-08-03 12:00:00|11252.12|11216.12|11232.1|11196.1|11252.13|11216.13|11229.86|11193.86|277
1596456300000|2020-08-03 12:05:00|11232|11196|11236.15|11200.15|11238.06|11202.06|11232|11196|346
1596456600000|2020-08-03 12:10:00|11236.16|11200.16|11232.38|11196.38|11239.81|11203.81|11230.01|11194.01|242
1596456900000|2020-08-03 12:15:00|11232.37|11196.37|11221.28|11185.28|11232.38|11196.38|11220.11|11184.11|164
1596457200000|2020-08-03 12:20:00|11221.58|11185.58|11227.75|11191.75|11232.13|11196.13|11219.81|11183.81|126
1596457500000|2020-08-03 12:25:00|11227.83|11191.83|11222.09|11186.09|11231.38|11195.38|11218.28|11182.28|155
1596457800000|2020-08-03 12:30:00|11222.18|11186.18|11237.3|11201.3|11237.3|11201.3|11222.18|11186.18|131
1596458100000|2020-08-03 12:35:00|11237.41|11201.41|11250.53|11214.53|11254.19|11218.19|11237.41|11201.41|107
1596458400000|2020-08-03 12:40:00|11250.45|11214.45|11253.08|11217.08|11253.08|11217.08|11245.47|11209.47|207
1596458700000|2020-08-03 12:45:00|11253.73|11217.73|11245.73|11209.73|11253.73|11217.73|11244.09|11208.09|75
1596459000000|2020-08-03 12:50:00|11244.74|11208.74|11257.08|11221.08|11261.45|11225.45|11244.74|11208.74|144
1596459300000|2020-08-03 12:55:00|11257.06|11221.06|11242.11|11206.11|11261|11225|11236.16|11200.16|140
1596459600000|2020-08-03 13:00:00|11242.14|11206.14|11251.35|11215.35|11251.35|11215.35|11241.48|11205.48|203
1596459900000|2020-08-03 13:05:00|11251.36|11215.36|11270.28|11234.28|11270.28|11234.28|11251.36|11215.36|77
1596460200000|2020-08-03 13:10:00|11270.29|11234.29|11272.13|11236.13|11274.93|11238.93|11270.29|11234.29|85
1596460500000|2020-08-03 13:15:00|11272.2|11236.2|11271.18|11235.18|11274.86|11238.86|11265.5|11229.5|197
1596460800000|2020-08-03 13:20:00|11270.88|11234.88|11262.29|11226.29|11270.92|11234.92|11260.01|11224.01|169
1596461100000|2020-08-03 13:25:00|11263.05|11227.05|11279.43|11243.43|11279.43|11243.43|11263.05|11227.05|370
1596461400000|2020-08-03 13:30:00|11279.8|11243.8|11286.41|11250.41|11286.41|11250.41|11279.8|11243.8|218
1596461700000|2020-08-03 13:35:00|11286.77|11250.77|11281.59|11245.59|11286.77|11250.77|11275.91|11239.91|115
1596462000000|2020-08-03 13:40:00|11281.35|11245.35|11286.44|11250.44|11286.58|11250.58|11276.04|11240.04|356
1596462300000|2020-08-03 13:45:00|11286.45|11250.45|11304.13|11268.13|11306.15|11270.15|11286.45|11250.45|151
1596462600000|2020-08-03 13:50:00|11302.93|11266.93|11308.26|11272.26|11310.29|11274.29|11302.22|11266.22|118
1596462900000|2020-08-03 13:55:00|11310.29|11274.29|11308.63|11272.63|11324.06|11288.06|11306.85|11270.85|201
1596463200000|2020-08-03 14:00:00|11309.22|11273.22|11305.11|11269.11|11309.22|11273.22|11294.07|11258.07|193
1596463500000|2020-08-03 14:05:00|11305.14|11269.14|11324|11288|11324.26|11288.26|11305.14|11269.14|367
1596463800000|2020-08-03 14:10:00|11324.1|11288.1|11328.24|11292.24|11328.64|11292.64|11323.89|11287.89|95
1596464100000|2020-08-03 14:15:00|11327.75|11291.75|11343.07|11307.07|11343.28|11307.28|11322.93|11286.93|158
1596464400000|2020-08-03 14:20:00|11342.16|11306.16|11333.92|11297.92|11342.99|11306.99|11333.41|11297.41|97
1596464700000|2020-08-03 14:25:00|11333.95|11297.95|11344.48|11308.48|11346.36|11310.36|11333.78|11297.78|121
1596465000000|2020-08-03 14:30:00|11344.45|11308.45|11361.1|11325.1|11362.65|11326.65|11341.47|11305.47|182
1596465300000|2020-08-03 14:35:00|11361.12|11325.12|11326.54|11290.54|11362.1|11326.1|11319.08|11283.08|282
1596465600000|2020-08-03 14:40:00|11327.27|11291.27|11327.72|11291.72|11328.6|11292.6|11324.17|11288.17|85
1596465900000|2020-08-03 14:45:00|11326.8|11290.8|11311.92|11275.92|11329.63|11293.63|11308.78|11272.78|131
1596466200000|2020-08-03 14:50:00|11312.81|11276.81|11314.04|11278.04|11315.13|11279.13|11311.45|11275.45|137
1596466500000|2020-08-03 14:55:00|11314.08|11278.08|11322.97|11286.97|11322.97|11286.97|11308.59|11272.59|141
1596466800000|2020-08-03 15:00:00|11323.29|11287.29|11348.08|11312.08|11349.15|11313.15|11323.26|11287.26|372
1596467100000|2020-08-03 15:05:00|11348.24|11312.24|11381.25|11345.25|11382.55|11346.55|11348.08|11312.08|515
1596467400000|2020-08-03 15:10:00|11381.26|11345.26|11388.09|11352.09|11392.17|11356.17|11380.04|11344.04|398
1596467700000|2020-08-03 15:15:00|11387.8|11351.8|11380.59|11344.59|11387.8|11351.8|11373.71|11337.71|212
1596468000000|2020-08-03 15:20:00|11380.63|11344.63|11373.59|11337.59|11401.21|11365.21|11371.69|11335.69|394
1596468300000|2020-08-03 15:25:00|11373.58|11337.58|11380.81|11344.81|11381.92|11345.92|11371.48|11335.48|315
1596468600000|2020-08-03 15:30:00|11381.21|11345.21|11402.21|11366.21|11408.66|11372.66|11381.21|11345.21|304
1596468900000|2020-08-03 15:35:00|11402.23|11366.23|11388.42|11352.42|11406.26|11370.26|11384.06|11348.06|480
1596469200000|2020-08-03 15:40:00|11388.43|11352.43|11382.08|11346.08|11391.32|11355.32|11371.38|11335.38|496
1596469500000|2020-08-03 15:45:00|11383.23|11347.23|11394.65|11358.65|11400.56|11364.56|11382.79|11346.79|350
1596469800000|2020-08-03 15:50:00|11394.01|11358.01|11390.58|11354.58|11399.63|11363.63|11388.73|11352.73|99
1596470100000|2020-08-03 15:55:00|11390.61|11354.61|11399.76|11363.76|11399.76|11363.76|11383.7|11347.7|164
1596470400000|2020-08-03 16:00:00|11399.87|11363.87|11450.45|11414.45|11450.45|11414.45|11399.81|11363.81|347
1596470700000|2020-08-03 16:05:00|11448.3|11412.3|11448.73|11412.73|11464.23|11428.23|11442.62|11406.62|230
1596471000000|2020-08-03 16:10:00|11448.43|11412.43|11444.05|11408.05|11454.75|11418.75|11437.88|11401.88|208
1596471300000|2020-08-03 16:15:00|11445.02|11409.02|11493.96|11457.96|11494.62|11458.62|11444.05|11408.05|285
1596471600000|2020-08-03 16:20:00|11493.66|11457.66|11488.1|11452.1|11494.46|11458.46|11476.24|11440.24|171
1596471900000|2020-08-03 16:25:00|11487.44|11451.44|11461.61|11425.61|11488.59|11452.59|11458.94|11422.94|207
1596472200000|2020-08-03 16:30:00|11460.01|11424.01|11453.38|11417.38|11482.22|11446.22|11451.03|11415.03|294
1596472500000|2020-08-03 16:35:00|11447.76|11411.76|11434.13|11398.13|11453.11|11417.11|11432.52|11396.52|225
1596472800000|2020-08-03 16:40:00|11434.14|11398.14|11433.6|11397.6|11438|11402|11432.74|11396.74|136
1596473100000|2020-08-03 16:45:00|11432.27|11396.27|11421.25|11385.25|11432.27|11396.27|11412.45|11376.45|300
1596473400000|2020-08-03 16:50:00|11421.54|11385.54|11421.27|11385.27|11430.49|11394.49|11420.8|11384.8|264
1596473700000|2020-08-03 16:55:00|11421.18|11385.18|11362.97|11326.97|11421.18|11385.18|11362.97|11326.97|500
1596474000000|2020-08-03 17:00:00|11363.7|11327.7|11392.13|11356.13|11392.15|11356.15|11362.78|11326.78|369
1596474300000|2020-08-03 17:05:00|11392.15|11356.15|11399.08|11363.08|11399.08|11363.08|11384.06|11348.06|310
1596474600000|2020-08-03 17:10:00|11399.52|11363.52|11401.83|11365.83|11405.2|11369.2|11393.58|11357.58|91
1596474900000|2020-08-03 17:15:00|11402.95|11366.95|11405.33|11369.33|11409.05|11373.05|11402.7|11366.7|229
1596475200000|2020-08-03 17:20:00|11405.89|11369.89|11396.69|11360.69|11409.08|11373.08|11396.2|11360.2|94
1596475500000|2020-08-03 17:25:00|11396.7|11360.7|11407.58|11371.58|11407.58|11371.58|11396.7|11360.7|41
1596475800000|2020-08-03 17:30:00|11406.08|11370.08|11406.58|11370.58|11409.08|11373.08|11406.08|11370.08|19
1596476100000|2020-08-03 17:35:00|11406.38|11370.38|11447.92|11411.92|11449.16|11413.16|11406.38|11370.38|231
1596476400000|2020-08-03 17:40:00|11447.93|11411.93|11447.24|11411.24|11459.63|11423.63|11443.45|11407.45|190
1596476700000|2020-08-03 17:45:00|11447.48|11411.48|11449.58|11413.58|11450.01|11414.01|11437.23|11401.23|113
1596477000000|2020-08-03 17:50:00|11445.55|11409.55|11439.03|11403.03|11447.28|11411.28|11432.47|11396.47|101
1596477300000|2020-08-03 17:55:00|11438.53|11402.53|11449.03|11413.03|11451.5|11415.5|11436.13|11400.13|78
1596477600000|2020-08-03 18:00:00|11449.44|11413.44|11442.92|11406.92|11456.2|11420.2|11441.45|11405.45|89
1596477900000|2020-08-03 18:05:00|11441.92|11405.92|11429.69|11393.69|11443.05|11407.05|11426.36|11390.36|85
1596478200000|2020-08-03 18:10:00|11430.58|11394.58|11413.2|11377.2|11431.83|11395.83|11412.06|11376.06|85
1596478500000|2020-08-03 18:15:00|11413.4|11377.4|11419.16|11383.16|11419.53|11383.53|11411.91|11375.91|82
1596478800000|2020-08-03 18:20:00|11419.2|11383.2|11416.6|11380.6|11427.38|11391.38|11414.94|11378.94|80
1596479100000|2020-08-03 18:25:00|11416.59|11380.59|11412.66|11376.66|11418.29|11382.29|11405.79|11369.79|104
1596479400000|2020-08-03 18:30:00|11412.84|11376.84|11419.9|11383.9|11420.03|11384.03|11412.67|11376.67|50
1596479700000|2020-08-03 18:35:00|11420.25|11384.25|11407.95|11371.95|11420.25|11384.25|11404.63|11368.63|103
1596480000000|2020-08-03 18:40:00|11408.07|11372.07|11428.26|11392.26|11428.26|11392.26|11408.07|11372.07|169
1596480300000|2020-08-03 18:45:00|11428.64|11392.64|11427.39|11391.39|11442.38|11406.38|11427.39|11391.39|152
1596480600000|2020-08-03 18:50:00|11428.91|11392.91|11427.77|11391.77|11433.5|11397.5|11426.29|11390.29|102
1596480900000|2020-08-03 18:55:00|11427.05|11391.05|11441.59|11405.59|11441.59|11405.59|11415.34|11379.34|98
1596481200000|2020-08-03 19:00:00|11441.81|11405.81|11435.87|11399.87|11442.5|11406.5|11435.87|11399.87|91
1596481500000|2020-08-03 19:05:00|11432.62|11396.62|11413.25|11377.25|11432.81|11396.81|11411.57|11375.57|137
1596481800000|2020-08-03 19:10:00|11414.31|11378.31|11400.71|11364.71|11414.31|11378.31|11396.68|11360.68|197
1596482100000|2020-08-03 19:15:00|11400.16|11364.16|11403.58|11367.58|11409.33|11373.33|11395.26|11359.26|135
1596482400000|2020-08-03 19:20:00|11403.74|11367.74|11388.14|11352.14|11403.74|11367.74|11386.86|11350.86|150
1596482700000|2020-08-03 19:25:00|11388.24|11352.24|11392.07|11356.07|11397.19|11361.19|11388.24|11352.24|149
1596483000000|2020-08-03 19:30:00|11392.09|11356.09|11394.37|11358.37|11398.7|11362.7|11391.98|11355.98|97
1596483300000|2020-08-03 19:35:00|11395.27|11359.27|11398.12|11362.12|11403.53|11367.53|11393.62|11357.62|87
1596483600000|2020-08-03 19:40:00|11399.24|11363.24|11393.05|11357.05|11399.34|11363.34|11384.23|11348.23|140
1596483900000|2020-08-03 19:45:00|11393.21|11357.21|11414.41|11378.41|11414.48|11378.48|11389.4|11353.4|173
1596484200000|2020-08-03 19:50:00|11414.09|11378.09|11423.75|11387.75|11428.15|11392.15|11407.9|11371.9|134
1596484500000|2020-08-03 19:55:00|11423.94|11387.94|11433.06|11397.06|11440.1|11404.1|11423.94|11387.94|80
1596484800000|2020-08-03 20:00:00|11431.85|11395.85|11429.85|11393.85|11443.78|11407.78|11428|11392|142
1596485100000|2020-08-03 20:05:00|11429.35|11393.35|11429.85|11393.85|11435.05|11399.05|11423.83|11387.83|127
1596485400000|2020-08-03 20:10:00|11430.09|11394.09|11433.9|11397.9|11437.95|11401.95|11430.09|11394.09|63
1596485700000|2020-08-03 20:15:00|11434.85|11398.85|11422.03|11386.03|11438.78|11402.78|11421.23|11385.23|100
1596486000000|2020-08-03 20:20:00|11422.01|11386.01|11415.96|11379.96|11422.01|11386.01|11414.24|11378.24|47
1596486300000|2020-08-03 20:25:00|11415.49|11379.49|11410.68|11374.68|11421.85|11385.85|11409.61|11373.61|80
1596486600000|2020-08-03 20:30:00|11410.72|11374.72|11388.02|11352.02|11410.72|11374.72|11387.3|11351.3|178
1596486900000|2020-08-03 20:35:00|11387.03|11351.03|11397.01|11361.01|11402.28|11366.28|11387.03|11351.03|62
1596487200000|2020-08-03 20:40:00|11397.12|11361.12|11388.18|11352.18|11398.48|11362.48|11382.74|11346.74|139
1596487500000|2020-08-03 20:45:00|11388.72|11352.72|11401.31|11365.31|11401.56|11365.56|11387.48|11351.48|101
1596487800000|2020-08-03 20:50:00|11401.25|11365.25|11386.77|11350.77|11401.25|11365.25|11386.77|11350.77|61
1596488100000|2020-08-03 20:55:00|11386.72|11350.72|11398.48|11362.48|11402.6|11366.6|11386.72|11350.72|111
1596488400000|2020-08-03 21:00:00|11398.51|11362.51|11404.29|11368.29|11408.9|11372.9|11398.51|11362.51|159
1596488700000|2020-08-03 21:05:00|11404.15|11368.15|11414.05|11378.05|11434.69|11398.69|11404.15|11368.15|114
1596489000000|2020-08-03 21:10:00|11413|11377|11364.09|11328.09|11413|11377|11363.85|11327.85|207
1596489300000|2020-08-03 21:15:00|11364.81|11328.81|11383.15|11347.15|11385.77|11349.77|11363.38|11327.38|201
1596489600000|2020-08-03 21:20:00|11385.77|11349.77|11387.3|11351.3|11392.68|11356.68|11384.27|11348.27|95
1596489900000|2020-08-03 21:25:00|11387.68|11351.68|11358.13|11322.13|11387.68|11351.68|11326.13|11290.13|257
1596490200000|2020-08-03 21:30:00|11357.2|11321.2|11377.69|11341.69|11390.13|11354.13|11355.94|11319.94|159
1596490500000|2020-08-03 21:35:00|11377.31|11341.31|11333.58|11297.58|11377.69|11341.69|11333.58|11297.58|192
1596490800000|2020-08-03 21:40:00|11333.51|11297.51|11302|11266|11339.53|11303.53|11301.35|11265.35|377
1596491100000|2020-08-03 21:45:00|11303.41|11267.41|11326.65|11290.65|11326.65|11290.65|11301.82|11265.82|294
1596491400000|2020-08-03 21:50:00|11323.4|11287.4|11327.08|11291.08|11339.23|11303.23|11314.12|11278.12|197
1596491700000|2020-08-03 21:55:00|11327.16|11291.16|11239.3|11203.3|11329.28|11293.28|11228.36|11192.36|248
1596492000000|2020-08-03 22:00:00|11238.5|11202.5|11268.35|11232.35|11268.35|11232.35|11215.8|11179.8|296
1596492300000|2020-08-03 22:05:00|11268.79|11232.79|11272.57|11236.57|11277.03|11241.03|11263.68|11227.68|169
1596492600000|2020-08-03 22:10:00|11272.58|11236.58|11275.27|11239.27|11297.25|11261.25|11271.17|11235.17|219
1596492900000|2020-08-03 22:15:00|11275.54|11239.54|11278.52|11242.52|11290.55|11254.55|11273.47|11237.47|151
1596493200000|2020-08-03 22:20:00|11278.71|11242.71|11312.86|11276.86|11312.87|11276.87|11278.53|11242.53|277
1596493500000|2020-08-03 22:25:00|11313.11|11277.11|11304.59|11268.59|11313.17|11277.17|11294.3|11258.3|173
1596493800000|2020-08-03 22:30:00|11306.53|11270.53|11279.48|11243.48|11311.65|11275.65|11273.14|11237.14|181
1596494100000|2020-08-03 22:35:00|11278.89|11242.89|11266.49|11230.49|11288.27|11252.27|11264.3|11228.3|242
1596494400000|2020-08-03 22:40:00|11266.8|11230.8|11270.51|11234.51|11275.93|11239.93|11266.8|11230.8|88
1596494700000|2020-08-03 22:45:00|11267.64|11231.64|11235.41|11199.41|11268.64|11232.64|11233.02|11197.02|372
1596495000000|2020-08-03 22:50:00|11235.19|11199.19|11232.1|11196.1|11239.8|11203.8|11224.15|11188.15|160
1596495300000|2020-08-03 22:55:00|11231.85|11195.85|11237.05|11201.05|11239.75|11203.75|11214.25|11178.25|319
1596495600000|2020-08-03 23:00:00|11235.78|11199.78|11246.41|11210.41|11252.58|11216.58|11221.8|11185.8|275
1596495900000|2020-08-03 23:05:00|11249.1|11213.1|11229.98|11193.98|11252.64|11216.64|11229.98|11193.98|154
1596496200000|2020-08-03 23:10:00|11230.39|11194.39|11190.38|11154.38|11239.48|11203.48|11180.05|11144.05|300
1596496500000|2020-08-03 23:15:00|11190.25|11154.25|11225.44|11189.44|11228.18|11192.18|11190.25|11154.25|283
1596496800000|2020-08-03 23:20:00|11224.41|11188.41|11224.54|11188.54|11231.58|11195.58|11221.18|11185.18|132
1596497100000|2020-08-03 23:25:00|11225.04|11189.04|11259.57|11223.57|11261.68|11225.68|11222.52|11186.52|112
1596497400000|2020-08-03 23:30:00|11259.12|11223.12|11260.28|11224.28|11263.96|11227.96|11256.14|11220.14|158
1596497700000|2020-08-03 23:35:00|11260.76|11224.76|11263.5|11227.5|11268.21|11232.21|11256.43|11220.43|119
1596498000000|2020-08-03 23:40:00|11263.61|11227.61|11264.59|11228.59|11269.15|11233.15|11262.63|11226.63|157
1596498300000|2020-08-03 23:45:00|11264.45|11228.45|11262.96|11226.96|11267|11231|11259.08|11223.08|127
1596498600000|2020-08-03 23:50:00|11262.98|11226.98|11269|11233|11269|11233|11258.76|11222.76|102
1596498900000|2020-08-03 23:55:00|11269.13|11233.13|11256.13|11220.13|11269.13|11233.13|11253.75|11217.75|49
1596499200000|2020-08-04 00:00:00|11255.88|11219.88|11286.17|11250.17|11286.17|11250.17|11252.88|11216.88|147
1596499500000|2020-08-04 00:05:00|11286.58|11250.58|11289.76|11253.76|11298.8|11262.8|11283.2|11247.2|193
1596499800000|2020-08-04 00:10:00|11288.74|11252.74|11287.96|11251.96|11293.25|11257.25|11286.33|11250.33|98
1596500100000|2020-08-04 00:15:00|11292.35|11256.35|11342.67|11306.67|11343.78|11307.78|11287.64|11251.64|202
1596500400000|2020-08-04 00:20:00|11336.56|11300.56|11370.06|11334.06|11370.06|11334.06|11332.64|11296.64|210
1596500700000|2020-08-04 00:25:00|11370.32|11334.32|11385.46|11349.46|11389.13|11353.13|11359.8|11323.8|257
1596501000000|2020-08-04 00:30:00|11385.34|11349.34|11386.62|11350.62|11411.43|11375.43|11385.17|11349.17|250
1596501300000|2020-08-04 00:35:00|11381.87|11345.87|11384.13|11348.13|11391.28|11355.28|11380.64|11344.64|126
1596501600000|2020-08-04 00:40:00|11383.43|11347.43|11383.49|11347.49|11391.12|11355.12|11376.02|11340.02|132
1596501900000|2020-08-04 00:45:00|11383.62|11347.62|11416.48|11380.48|11418.94|11382.94|11383.62|11347.62|187
1596502200000|2020-08-04 00:50:00|11416.13|11380.13|11395.62|11359.62|11433.31|11397.31|11395.42|11359.42|256
1596502500000|2020-08-04 00:55:00|11396.29|11360.29|11385.5|11349.5|11396.29|11360.29|11378.95|11342.95|151
1596502800000|2020-08-04 01:00:00|11386.67|11350.67|11372.15|11336.15|11387.42|11351.42|11362.64|11326.64|197
1596503100000|2020-08-04 01:05:00|11372.38|11336.38|11375.28|11339.28|11381.2|11345.2|11372.38|11336.38|153
1596503400000|2020-08-04 01:10:00|11375|11339|11371.27|11335.27|11375.28|11339.28|11369.4|11333.4|86
1596503700000|2020-08-04 01:15:00|11371.9|11335.9|11388.44|11352.44|11389.81|11353.81|11370.16|11334.16|184
1596504000000|2020-08-04 01:20:00|11388.46|11352.46|11383.45|11347.45|11388.58|11352.58|11380.35|11344.35|89
1596504300000|2020-08-04 01:25:00|11382.9|11346.9|11370.32|11334.32|11382.94|11346.94|11368.71|11332.71|113
1596504600000|2020-08-04 01:30:00|11370.88|11334.88|11362.78|11326.78|11371.2|11335.2|11358.6|11322.6|85
1596504900000|2020-08-04 01:35:00|11362.9|11326.9|11388.84|11352.84|11388.84|11352.84|11362.9|11326.9|102
1596505200000|2020-08-04 01:40:00|11391.98|11355.98|11387.68|11351.68|11394.79|11358.79|11387.68|11351.68|150
1596505500000|2020-08-04 01:45:00|11387.81|11351.81|11375.4|11339.4|11388.3|11352.3|11373.82|11337.82|135
1596505800000|2020-08-04 01:50:00|11375.8|11339.8|11351.02|11315.02|11376.93|11340.93|11345.86|11309.86|191
1596506100000|2020-08-04 01:55:00|11351.14|11315.14|11355.6|11319.6|11362.36|11326.36|11351.14|11315.14|140
1596506400000|2020-08-04 02:00:00|11356.28|11320.28|11350.56|11314.56|11356.99|11320.99|11350.06|11314.06|106
1596506700000|2020-08-04 02:05:00|11350.52|11314.52|11356.61|11320.61|11356.61|11320.61|11340.8|11304.8|138
1596507000000|2020-08-04 02:10:00|11356.58|11320.58|11365.46|11329.46|11376.13|11340.13|11356.58|11320.58|177
1596507300000|2020-08-04 02:15:00|11364.66|11328.66|11354.98|11318.98|11364.66|11328.66|11354.36|11318.36|80
1596507600000|2020-08-04 02:20:00|11355.36|11319.36|11367.75|11331.75|11367.75|11331.75|11355.36|11319.36|65
1596507900000|2020-08-04 02:25:00|11367.87|11331.87|11377.13|11341.13|11380.13|11344.13|11367.87|11331.87|85
1596508200000|2020-08-04 02:30:00|11377.5|11341.5|11370.15|11334.15|11380.57|11344.57|11370.13|11334.13|192
1596508500000|2020-08-04 02:35:00|11370.13|11334.13|11333.45|11297.45|11370.13|11334.13|11325.03|11289.03|144
1596508800000|2020-08-04 02:40:00|11333.62|11297.62|11321.98|11285.98|11333.62|11297.62|11319.58|11283.58|216
1596509100000|2020-08-04 02:45:00|11321.84|11285.84|11304.02|11268.02|11325.64|11289.64|11298.02|11262.02|238
1596509400000|2020-08-04 02:50:00|11304|11268|11312.04|11276.04|11313.62|11277.62|11303.3|11267.3|279
1596509700000|2020-08-04 02:55:00|11312.53|11276.53|11301.85|11265.85|11315.76|11279.76|11292.92|11256.92|252
1596510000000|2020-08-04 03:00:00|11302.35|11266.35|11310.39|11274.39|11312.23|11276.23|11293.18|11257.18|202
1596510300000|2020-08-04 03:05:00|11310.12|11274.12|11305.21|11269.21|11310.16|11274.16|11303.42|11267.42|249
1596510600000|2020-08-04 03:10:00|11305.35|11269.35|11316.89|11280.89|11399.55|11363.55|11305.35|11269.35|226
1596510900000|2020-08-04 03:15:00|11316.88|11280.88|11329.15|11293.15|11331.69|11295.69|11314.73|11278.73|158
1596511200000|2020-08-04 03:20:00|11329.28|11293.28|11320.01|11284.01|11330.72|11294.72|11320|11284|84
1596511500000|2020-08-04 03:25:00|11319.7|11283.7|11277.18|11241.18|11320|11284|11272.45|11236.45|279
1596511800000|2020-08-04 03:30:00|11276.46|11240.46|11267.93|11231.93|11287.75|11251.75|11267.34|11231.34|246
1596512100000|2020-08-04 03:35:00|11268.05|11232.05|11275.63|11239.63|11277.11|11241.11|11250.88|11214.88|199
1596512400000|2020-08-04 03:40:00|11275.56|11239.56|11273.51|11237.51|11276.27|11240.27|11263.9|11227.9|242
1596512700000|2020-08-04 03:45:00|11273.63|11237.63|11290.34|11254.34|11294.63|11258.63|11273.63|11237.63|291
1596513000000|2020-08-04 03:50:00|11290.16|11254.16|11267.87|11231.87|11290.34|11254.34|11262.81|11226.81|98
1596513300000|2020-08-04 03:55:00|11267.43|11231.43|11282.31|11246.31|11282.36|11246.36|11263.78|11227.78|89
1596513600000|2020-08-04 04:00:00|11282.25|11246.25|11302.13|11266.13|11306.08|11270.08|11279.24|11243.24|220
1596513900000|2020-08-04 04:05:00|11303.13|11267.13|11309.23|11273.23|11313.56|11277.56|11303.13|11267.13|151
1596514200000|2020-08-04 04:10:00|11308.22|11272.22|11305.75|11269.75|11314.22|11278.22|11305.25|11269.25|206
1596514500000|2020-08-04 04:15:00|11305.13|11269.13|11327.2|11291.2|11329.46|11293.46|11302.58|11266.58|233
1596514800000|2020-08-04 04:20:00|11326.9|11290.9|11310.36|11274.36|11327.2|11291.2|11309.63|11273.63|143
1596515100000|2020-08-04 04:25:00|11310.35|11274.35|11294.38|11258.38|11310.59|11274.59|11288.51|11252.51|179
1596515400000|2020-08-04 04:30:00|11294.32|11258.32|11275.89|11239.89|11294.74|11258.74|11275.11|11239.11|210
1596515700000|2020-08-04 04:35:00|11276.42|11240.42|11277.13|11241.13|11277.77|11241.77|11269.52|11233.52|148
1596516000000|2020-08-04 04:40:00|11279.28|11243.28|11282.91|11246.91|11283.02|11247.02|11262.41|11226.41|234
1596516300000|2020-08-04 04:45:00|11282.92|11246.92|11304.05|11268.05|11307.4|11271.4|11282.9|11246.9|430
1596516600000|2020-08-04 04:50:00|11303.86|11267.86|11326.69|11290.69|11327.43|11291.43|11303.22|11267.22|289
1596516900000|2020-08-04 04:55:00|11327.25|11291.25|11334.48|11298.48|11335.7|11299.7|11326.79|11290.79|130
1596517200000|2020-08-04 05:00:00|11334.23|11298.23|11324.69|11288.69|11334.23|11298.23|11324.69|11288.69|114
1596517500000|2020-08-04 05:05:00|11324.49|11288.49|11340.58|11304.58|11343.5|11307.5|11312.52|11276.52|238
1596517800000|2020-08-04 05:10:00|11340.2|11304.2|11325.61|11289.61|11340.2|11304.2|11322.73|11286.73|156
1596518100000|2020-08-04 05:15:00|11324.96|11288.96|11314.55|11278.55|11326.47|11290.47|11313.8|11277.8|79
1596518400000|2020-08-04 05:20:00|11314.05|11278.05|11298.05|11262.05|11314.05|11278.05|11292.65|11256.65|185
1596518700000|2020-08-04 05:25:00|11298.27|11262.27|11298.8|11262.8|11305.5|11269.5|11298.22|11262.22|371
1596519000000|2020-08-04 05:30:00|11299.38|11263.38|11304|11268|11306.38|11270.38|11298.18|11262.18|137
1596519300000|2020-08-04 05:35:00|11304.09|11268.09|11300.91|11264.91|11320.03|11284.03|11299.65|11263.65|159
1596519600000|2020-08-04 05:40:00|11300.93|11264.93|11279.95|11243.95|11300.97|11264.97|11277.96|11241.96|129
1596519900000|2020-08-04 05:45:00|11279.78|11243.78|11289.75|11253.75|11290.33|11254.33|11279.09|11243.09|100
1596520200000|2020-08-04 05:50:00|11289.74|11253.74|11291.03|11255.03|11292.03|11256.03|11281.33|11245.33|125
1596520500000|2020-08-04 05:55:00|11290.64|11254.64|11301.92|11265.92|11302.13|11266.13|11290.64|11254.64|46
1596520800000|2020-08-04 06:00:00|11302.13|11266.13|11286.1|11250.1|11302.13|11266.13|11285.99|11249.99|132
1596521100000|2020-08-04 06:05:00|11286.31|11250.31|11260.77|11224.77|11286.31|11250.31|11258.11|11222.11|170
1596521400000|2020-08-04 06:10:00|11260.97|11224.97|11267.73|11231.73|11273.08|11237.08|11255.45|11219.45|85
1596521700000|2020-08-04 06:15:00|11266.83|11230.83|11253.48|11217.48|11266.83|11230.83|11238.45|11202.45|296
1596522000000|2020-08-04 06:20:00|11253.79|11217.79|11260.76|11224.76|11262.91|11226.91|11253.79|11217.79|206
1596522300000|2020-08-04 06:25:00|11260.44|11224.44|11273.87|11237.87|11274.71|11238.71|11258.88|11222.88|290
1596522600000|2020-08-04 06:30:00|11273.93|11237.93|11281|11245|11281.8|11245.8|11273.87|11237.87|92
1596522900000|2020-08-04 06:35:00|11281.05|11245.05|11274.9|11238.9|11281.05|11245.05|11270.14|11234.14|137
1596523200000|2020-08-04 06:40:00|11274.45|11238.45|11278.19|11242.19|11281|11245|11273.84|11237.84|90
1596523500000|2020-08-04 06:45:00|11278.77|11242.77|11286.92|11250.92|11287.02|11251.02|11278.19|11242.19|69
1596523800000|2020-08-04 06:50:00|11287|11251|11285.94|11249.94|11287.55|11251.55|11283.74|11247.74|63
1596524100000|2020-08-04 06:55:00|11286.41|11250.41|11273.73|11237.73|11287.34|11251.34|11273.21|11237.21|65
1596524400000|2020-08-04 07:00:00|11273.72|11237.72|11276.12|11240.12|11276.12|11240.12|11266.08|11230.08|64
1596524700000|2020-08-04 07:05:00|11276.44|11240.44|11299.44|11263.44|11299.44|11263.44|11275.82|11239.82|79
1596525000000|2020-08-04 07:10:00|11298.58|11262.58|11298.25|11262.25|11301.3|11265.3|11297.36|11261.36|76
1596525300000|2020-08-04 07:15:00|11300.18|11264.18|11296.33|11260.33|11300.23|11264.23|11295.16|11259.16|66
1596525600000|2020-08-04 07:20:00|11297.63|11261.63|11291.98|11255.98|11300.06|11264.06|11291.98|11255.98|81
1596525900000|2020-08-04 07:25:00|11291.99|11255.99|11310.78|11274.78|11310.78|11274.78|11291.61|11255.61|144
1596526200000|2020-08-04 07:30:00|11311.3|11275.3|11325.86|11289.86|11328.8|11292.8|11311.3|11275.3|250
1596526500000|2020-08-04 07:35:00|11327.23|11291.23|11321.49|11285.49|11328.22|11292.22|11321.49|11285.49|76
1596526800000|2020-08-04 07:40:00|11321.5|11285.5|11328.18|11292.18|11328.45|11292.45|11318.3|11282.3|87
1596527100000|2020-08-04 07:45:00|11328.43|11292.43|11317.41|11281.41|11331.98|11295.98|11317.38|11281.38|117
1596527400000|2020-08-04 07:50:00|11317.39|11281.39|11309.35|11273.35|11318.86|11282.86|11309.35|11273.35|74
1596527700000|2020-08-04 07:55:00|11310.2|11274.2|11312.93|11276.93|11313.58|11277.58|11309.01|11273.01|67
1596528000000|2020-08-04 08:00:00|11313|11277|11304.94|11268.94|11313.12|11277.12|11304.59|11268.59|108
1596528300000|2020-08-04 08:05:00|11304.93|11268.93|11299.77|11263.77|11304.93|11268.93|11297.17|11261.17|82
1596528600000|2020-08-04 08:10:00|11299.78|11263.78|11306.41|11270.41|11306.41|11270.41|11298.59|11262.59|51
1596528900000|2020-08-04 08:15:00|11308.26|11272.26|11329.06|11293.06|11329.95|11293.95|11308.26|11272.26|79
1596529200000|2020-08-04 08:20:00|11329.08|11293.08|11327.51|11291.51|11331.44|11295.44|11322.5|11286.5|161
1596529500000|2020-08-04 08:25:00|11327.47|11291.47|11334.41|11298.41|11342.73|11306.73|11327.47|11291.47|141
1596529800000|2020-08-04 08:30:00|11333.16|11297.16|11330.05|11294.05|11334.9|11298.9|11330.05|11294.05|60
1596530100000|2020-08-04 08:35:00|11330.91|11294.91|11316.05|11280.05|11332.34|11296.34|11315.31|11279.31|87
1596530400000|2020-08-04 08:40:00|11316.42|11280.42|11314.86|11278.86|11318.27|11282.27|11314.86|11278.86|42
1596530700000|2020-08-04 08:45:00|11314.69|11278.69|11301.42|11265.42|11315.64|11279.64|11301.42|11265.42|130
1596531000000|2020-08-04 08:50:00|11301.41|11265.41|11293.3|11257.3|11301.41|11265.41|11292.24|11256.24|90
1596531300000|2020-08-04 08:55:00|11293.19|11257.19|11268.32|11232.32|11293.97|11257.97|11267.1|11231.1|199
1596531600000|2020-08-04 09:00:00|11268.31|11232.31|11277.83|11241.83|11282.58|11246.58|11267.06|11231.06|221
1596531900000|2020-08-04 09:05:00|11277.82|11241.82|11266.27|11230.27|11277.83|11241.83|11262.21|11226.21|218
1596532200000|2020-08-04 09:10:00|11266.23|11230.23|11265.63|11229.63|11266.27|11230.27|11258.49|11222.49|133
1596532500000|2020-08-04 09:15:00|11265.9|11229.9|11281.13|11245.13|11281.58|11245.58|11265.9|11229.9|178
1596532800000|2020-08-04 09:20:00|11281.02|11245.02|11280.19|11244.19|11281.84|11245.84|11278.05|11242.05|70
1596533100000|2020-08-04 09:25:00|11280.82|11244.82|11286.53|11250.53|11286.53|11250.53|11274.88|11238.88|131
1596533400000|2020-08-04 09:30:00|11286.32|11250.32|11289.81|11253.81|11289.81|11253.81|11284.94|11248.94|61
1596533700000|2020-08-04 09:35:00|11289.67|11253.67|11275.02|11239.02|11289.67|11253.67|11274.31|11238.31|144
1596534000000|2020-08-04 09:40:00|11273.72|11237.72|11264.95|11228.95|11275.09|11239.09|11254.55|11218.55|143
1596534300000|2020-08-04 09:45:00|11265.2|11229.2|11261.84|11225.84|11266.67|11230.67|11261.84|11225.84|49
1596534600000|2020-08-04 09:50:00|11261.85|11225.85|11275.96|11239.96|11275.96|11239.96|11261.84|11225.84|74
1596534900000|2020-08-04 09:55:00|11276|11240|11275.41|11239.41|11277.16|11241.16|11275.22|11239.22|41
1596535200000|2020-08-04 10:00:00|11275.4|11239.4|11290.91|11254.91|11291.16|11255.16|11270.35|11234.35|134
1596535500000|2020-08-04 10:05:00|11290.97|11254.97|11295.75|11259.75|11295.79|11259.79|11290.91|11254.91|101
1596535800000|2020-08-04 10:10:00|11296.1|11260.1|11288.09|11252.09|11296.29|11260.29|11286.44|11250.44|66
1596536100000|2020-08-04 10:15:00|11286.79|11250.79|11249.25|11213.25|11287.5|11251.5|11249.04|11213.04|124
1596536400000|2020-08-04 10:20:00|11248.24|11212.24|11294.46|11258.46|11295.3|11259.3|11241.2|11205.2|339
1596536700000|2020-08-04 10:25:00|11293.95|11257.95|11302.17|11266.17|11305.22|11269.22|11293.95|11257.95|191
1596537000000|2020-08-04 10:30:00|11302.14|11266.14|11303.38|11267.38|11320.39|11284.39|11300.17|11264.17|223
1596537300000|2020-08-04 10:35:00|11303.73|11267.73|11305.1|11269.1|11305.43|11269.43|11297.61|11261.61|94
1596537600000|2020-08-04 10:40:00|11305.99|11269.99|11289.69|11253.69|11310.41|11274.41|11289.69|11253.69|152
1596537900000|2020-08-04 10:45:00|11289.71|11253.71|11282.85|11246.85|11294.93|11258.93|11280.15|11244.15|65
1596538200000|2020-08-04 10:50:00|11281.82|11245.82|11253.6|11217.6|11283.51|11247.51|11241.86|11205.86|261
1596538500000|2020-08-04 10:55:00|11253.26|11217.26|11242.57|11206.57|11258.55|11222.55|11239.33|11203.33|155
1596538800000|2020-08-04 11:00:00|11242.58|11206.58|11241.53|11205.53|11243.97|11207.97|11189.2|11153.2|415
1596539100000|2020-08-04 11:05:00|11241.54|11205.54|11270.72|11234.72|11274.9|11238.9|11241.54|11205.54|244
1596539400000|2020-08-04 11:10:00|11270.99|11234.99|11285.83|11249.83|11286.35|11250.35|11269.36|11233.36|144
1596539700000|2020-08-04 11:15:00|11284.07|11248.07|11285.89|11249.89|11295.29|11259.29|11282.66|11246.66|212
1596540000000|2020-08-04 11:20:00|11286.22|11250.22|11268.5|11232.5|11286.68|11250.68|11268.3|11232.3|204
1596540300000|2020-08-04 11:25:00|11268.49|11232.49|11253|11217|11268.83|11232.83|11253|11217|193
1596540600000|2020-08-04 11:30:00|11255.25|11219.25|11254.13|11218.13|11255.8|11219.8|11244.55|11208.55|172
1596540900000|2020-08-04 11:35:00|11254.73|11218.73|11213.07|11177.07|11254.73|11218.73|11212.56|11176.56|238
1596541200000|2020-08-04 11:40:00|11212.98|11176.98|11221.33|11185.33|11221.48|11185.48|11208.2|11172.2|212
1596541500000|2020-08-04 11:45:00|11221.32|11185.32|11174.86|11138.86|11221.32|11185.32|11171.49|11135.49|420
1596541800000|2020-08-04 11:50:00|11175.18|11139.18|11104.17|11068.17|11194.83|11158.83|11099.11|11063.11|531
1596542100000|2020-08-04 11:55:00|11106.73|11070.73|11143.03|11107.03|11144.71|11108.71|11103.07|11067.07|466
1596542400000|2020-08-04 12:00:00|11143.08|11107.08|11170.89|11134.89|11185.51|11149.51|11130|11094|421
1596542700000|2020-08-04 12:05:00|11171.21|11135.21|11169.18|11133.18|11175.49|11139.49|11164.62|11128.62|303
1596543000000|2020-08-04 12:10:00|11169.59|11133.59|11152.89|11116.89|11183.69|11147.69|11143.88|11107.88|295
1596543300000|2020-08-04 12:15:00|11153.27|11117.27|11186.98|11150.98|11186.98|11150.98|11152.43|11116.43|204
1596543600000|2020-08-04 12:20:00|11187.35|11151.35|11156.75|11120.75|11187.48|11151.48|11147.88|11111.88|287
1596543900000|2020-08-04 12:25:00|11156.5|11120.5|11133.83|11097.83|11167.07|11131.07|11132.62|11096.62|298
1596544200000|2020-08-04 12:30:00|11133.4|11097.4|11143.57|11107.57|11151.66|11115.66|11131.67|11095.67|272
1596544500000|2020-08-04 12:35:00|11143.54|11107.54|11158.92|11122.92|11163.88|11127.88|11143.54|11107.54|256
1596544800000|2020-08-04 12:40:00|11158.87|11122.87|11153.23|11117.23|11167.95|11131.95|11153.18|11117.18|247
1596545100000|2020-08-04 12:45:00|11153.18|11117.18|11177|11141|11178.07|11142.07|11151.93|11115.93|205
1596545400000|2020-08-04 12:50:00|11176.5|11140.5|11162.7|11126.7|11179.97|11143.97|11157.33|11121.33|205
1596545700000|2020-08-04 12:55:00|11162.8|11126.8|11173.35|11137.35|11174.6|11138.6|11155.37|11119.37|200
1596546000000|2020-08-04 13:00:00|11173.44|11137.44|11161.29|11125.29|11178.67|11142.67|11160.14|11124.14|254
1596546300000|2020-08-04 13:05:00|11161.81|11125.81|11143.16|11107.16|11162.42|11126.42|11142.9|11106.9|207
1596546600000|2020-08-04 13:10:00|11143.66|11107.66|11123.25|11087.25|11144.76|11108.76|11118.88|11082.88|213
1596546900000|2020-08-04 13:15:00|11123.26|11087.26|11087.68|11051.68|11127.5|11091.5|11065.87|11029.87|526
1596547200000|2020-08-04 13:20:00|11086.68|11050.68|11128.13|11092.13|11130.63|11094.63|11084.04|11048.04|376
1596547500000|2020-08-04 13:25:00|11128.14|11092.14|11113.34|11077.34|11138.08|11102.08|11094.28|11058.28|305
1596547800000|2020-08-04 13:30:00|11113.64|11077.64|11138.3|11102.3|11139.27|11103.27|11103.41|11067.41|287
1596548100000|2020-08-04 13:35:00|11138.29|11102.29|11144.15|11108.15|11150.91|11114.91|11138.29|11102.29|153
1596548400000|2020-08-04 13:40:00|11144.01|11108.01|11120.15|11084.15|11144.01|11108.01|11113.16|11077.16|167
1596548700000|2020-08-04 13:45:00|11120.02|11084.02|11139.99|11103.99|11145.23|11109.23|11119.4|11083.4|246
1596549000000|2020-08-04 13:50:00|11140.08|11104.08|11163.69|11127.69|11164.08|11128.08|11140.08|11104.08|458
1596549300000|2020-08-04 13:55:00|11163.7|11127.7|11152.8|11116.8|11166|11130|11152.79|11116.79|243
1596549600000|2020-08-04 14:00:00|11152.84|11116.84|11170.36|11134.36|11178.01|11142.01|11152.84|11116.84|224
1596549900000|2020-08-04 14:05:00|11170.39|11134.39|11175.63|11139.63|11175.8|11139.8|11163.76|11127.76|185
1596550200000|2020-08-04 14:10:00|11175.5|11139.5|11175.82|11139.82|11177.5|11141.5|11169.23|11133.23|279
1596550500000|2020-08-04 14:15:00|11175.79|11139.79|11171.28|11135.28|11180.35|11144.35|11171.2|11135.2|264
1596550800000|2020-08-04 14:20:00|11170.48|11134.48|11152.92|11116.92|11172.55|11136.55|11151.08|11115.08|195
1596551100000|2020-08-04 14:25:00|11152.79|11116.79|11167.62|11131.62|11170.57|11134.57|11152.61|11116.61|208
1596551400000|2020-08-04 14:30:00|11167.56|11131.56|11181.68|11145.68|11182.02|11146.02|11165.42|11129.42|128
1596551700000|2020-08-04 14:35:00|11182.43|11146.43|11192.09|11156.09|11196.75|11160.75|11182.43|11146.43|301
1596552000000|2020-08-04 14:40:00|11193.13|11157.13|11198.65|11162.65|11199.74|11163.74|11191.82|11155.82|216
1596552300000|2020-08-04 14:45:00|11200.04|11164.04|11188.51|11152.51|11207.58|11171.58|11186.93|11150.93|228
1596552600000|2020-08-04 14:50:00|11188.48|11152.48|11184.67|11148.67|11188.95|11152.95|11182.68|11146.68|123
1596552900000|2020-08-04 14:55:00|11185.52|11149.52|11230.47|11194.47|11230.82|11194.82|11185.52|11149.52|242
1596553200000|2020-08-04 15:00:00|11229.67|11193.67|11230.76|11194.76|11232.17|11196.17|11218.19|11182.19|233
1596553500000|2020-08-04 15:05:00|11230.85|11194.85|11244.39|11208.39|11250.31|11214.31|11230.76|11194.76|353
1596553800000|2020-08-04 15:10:00|11244.45|11208.45|11231.65|11195.65|11244.56|11208.56|11229.93|11193.93|185
1596554100000|2020-08-04 15:15:00|11231.76|11195.76|11219.71|11183.71|11232.03|11196.03|11217.46|11181.46|186
1596554400000|2020-08-04 15:20:00|11219.51|11183.51|11220.33|11184.33|11229.26|11193.26|11216.97|11180.97|211
1596554700000|2020-08-04 15:25:00|11220.31|11184.31|11204.62|11168.62|11220.31|11184.31|11203.61|11167.61|216
1596555000000|2020-08-04 15:30:00|11206.38|11170.38|11219.39|11183.39|11220.04|11184.04|11204.85|11168.85|220
1596555300000|2020-08-04 15:35:00|11219.51|11183.51|11221.35|11185.35|11222.85|11186.85|11217.48|11181.48|212
1596555600000|2020-08-04 15:40:00|11222.35|11186.35|11230.8|11194.8|11232.5|11196.5|11222.35|11186.35|75
1596555900000|2020-08-04 15:45:00|11230.66|11194.66|11229.2|11193.2|11232.38|11196.38|11229.2|11193.2|71
1596556200000|2020-08-04 15:50:00|11229.19|11193.19|11227.77|11191.77|11229.2|11193.2|11215.48|11179.48|190
1596556500000|2020-08-04 15:55:00|11227.78|11191.78|11233.65|11197.65|11238.28|11202.28|11227.14|11191.14|229
1596556800000|2020-08-04 16:00:00|11234.59|11198.59|11246.18|11210.18|11252.05|11216.05|11225.97|11189.97|296
1596557100000|2020-08-04 16:05:00|11246.21|11210.21|11228.24|11192.24|11246.46|11210.46|11226.27|11190.27|185
1596557400000|2020-08-04 16:10:00|11228.31|11192.31|11206.93|11170.93|11228.85|11192.85|11204.32|11168.32|253
1596557700000|2020-08-04 16:15:00|11206.92|11170.92|11207.21|11171.21|11208.68|11172.68|11198.03|11162.03|152
1596558000000|2020-08-04 16:20:00|11207.66|11171.66|11209.3|11173.3|11209.62|11173.62|11199.13|11163.13|177
1596558300000|2020-08-04 16:25:00|11210.72|11174.72|11188|11152|11210.77|11174.77|11185.29|11149.29|262
1596558600000|2020-08-04 16:30:00|11188.17|11152.17|11195.65|11159.65|11200.53|11164.53|11187.98|11151.98|147
1596558900000|2020-08-04 16:35:00|11195.35|11159.35|11201.08|11165.08|11201.08|11165.08|11195.35|11159.35|40
1596559200000|2020-08-04 16:40:00|11201.23|11165.23|11189.69|11153.69|11201.49|11165.49|11189.69|11153.69|91
1596559500000|2020-08-04 16:45:00|11190.18|11154.18|11161.96|11125.96|11190.63|11154.63|11159.8|11123.8|321
1596559800000|2020-08-04 16:50:00|11162.01|11126.01|11170.29|11134.29|11170.56|11134.56|11162.01|11126.01|316
1596560100000|2020-08-04 16:55:00|11171.74|11135.74|11186.04|11150.04|11186.04|11150.04|11166.28|11130.28|250
1596560400000|2020-08-04 17:00:00|11187.15|11151.15|11189.26|11153.26|11191.21|11155.21|11179.8|11143.8|129
1596560700000|2020-08-04 17:05:00|11191.21|11155.21|11196.46|11160.46|11199.53|11163.53|11191.21|11155.21|261
1596561000000|2020-08-04 17:10:00|11196.59|11160.59|11196.73|11160.73|11201.95|11165.95|11196.5|11160.5|274
1596561300000|2020-08-04 17:15:00|11196.83|11160.83|11206.87|11170.87|11208.06|11172.06|11196.73|11160.73|336
1596561600000|2020-08-04 17:20:00|11206.88|11170.88|11213|11177|11213|11177|11203.88|11167.88|238
1596561900000|2020-08-04 17:25:00|11213.35|11177.35|11220.41|11184.41|11222.63|11186.63|11213|11177|342
1596562200000|2020-08-04 17:30:00|11220.74|11184.74|11232.98|11196.98|11236.15|11200.15|11220.74|11184.74|440
1596562500000|2020-08-04 17:35:00|11232.15|11196.15|11220.8|11184.8|11232.29|11196.29|11219.6|11183.6|280
1596562800000|2020-08-04 17:40:00|11221.18|11185.18|11210.8|11174.8|11227.05|11191.05|11208.83|11172.83|218
1596563100000|2020-08-04 17:45:00|11211.34|11175.34|11221.04|11185.04|11221.22|11185.22|11210.87|11174.87|172
1596563400000|2020-08-04 17:50:00|11221.07|11185.07|11240.23|11204.23|11240.23|11204.23|11220.88|11184.88|238
1596563700000|2020-08-04 17:55:00|11240.26|11204.26|11276.34|11240.34|11282.06|11246.06|11238.41|11202.41|393
1596564000000|2020-08-04 18:00:00|11276.35|11240.35|11281.1|11245.1|11288.56|11252.56|11276.35|11240.35|299
1596564300000|2020-08-04 18:05:00|11280.98|11244.98|11283.3|11247.3|11286.38|11250.38|11279.13|11243.13|262
1596564600000|2020-08-04 18:10:00|11283.15|11247.15|11270.81|11234.81|11287.07|11251.07|11262.53|11226.53|184
1596564900000|2020-08-04 18:15:00|11271.17|11235.17|11275.32|11239.32|11280.42|11244.42|11270.53|11234.53|96
1596565200000|2020-08-04 18:20:00|11274.08|11238.08|11258.95|11222.95|11277.11|11241.11|11258.71|11222.71|240
1596565500000|2020-08-04 18:25:00|11259.14|11223.14|11268.68|11232.68|11269.79|11233.79|11259.14|11223.14|153
1596565800000|2020-08-04 18:30:00|11269.18|11233.18|11250.78|11214.78|11273.6|11237.6|11248.79|11212.79|211
1596566100000|2020-08-04 18:35:00|11251.15|11215.15|11238.04|11202.04|11256.73|11220.73|11238.04|11202.04|313
1596566400000|2020-08-04 18:40:00|11238|11202|11246.04|11210.04|11246.04|11210.04|11238|11202|68
1596566700000|2020-08-04 18:45:00|11247.06|11211.06|11232.44|11196.44|11247.06|11211.06|11225|11189|250
1596567000000|2020-08-04 18:50:00|11232.9|11196.9|11227.67|11191.67|11232.92|11196.92|11227.1|11191.1|200
1596567300000|2020-08-04 18:55:00|11227.58|11191.58|11239.87|11203.87|11241.59|11205.59|11227.3|11191.3|294
1596567600000|2020-08-04 19:00:00|11239.88|11203.88|11252.02|11216.02|11252.46|11216.46|11238.2|11202.2|240
1596567900000|2020-08-04 19:05:00|11252.1|11216.1|11252.61|11216.61|11253.77|11217.77|11248.22|11212.22|87
1596568200000|2020-08-04 19:10:00|11252.95|11216.95|11246.81|11210.81|11253.4|11217.4|11246.81|11210.81|106
1596568500000|2020-08-04 19:15:00|11247.71|11211.71|11242.84|11206.84|11248.88|11212.88|11239.57|11203.57|142
1596568800000|2020-08-04 19:20:00|11242.71|11206.71|11244.26|11208.26|11245.85|11209.85|11241.48|11205.48|140
1596569100000|2020-08-04 19:25:00|11244.27|11208.27|11259.21|11223.21|11262.16|11226.16|11244.26|11208.26|192
1596569400000|2020-08-04 19:30:00|11260.01|11224.01|11262.4|11226.4|11262.45|11226.45|11257.54|11221.54|96
1596569700000|2020-08-04 19:35:00|11262.47|11226.47|11267.13|11231.13|11268.38|11232.38|11261.96|11225.96|175
1596570000000|2020-08-04 19:40:00|11266.45|11230.45|11260.44|11224.44|11268.2|11232.2|11257.47|11221.47|192
1596570300000|2020-08-04 19:45:00|11260.43|11224.43|11258.6|11222.6|11261.93|11225.93|11255.16|11219.16|50
1596570600000|2020-08-04 19:50:00|11258.06|11222.06|11255.6|11219.6|11259.29|11223.29|11250.04|11214.04|120
1596570900000|2020-08-04 19:55:00|11254.91|11218.91|11247.69|11211.69|11256|11220|11247.69|11211.69|35
1596571200000|2020-08-04 20:00:00|11250.38|11214.38|11273.11|11237.11|11273.11|11237.11|11250.38|11214.38|227
1596571500000|2020-08-04 20:05:00|11272.99|11236.99|11280.33|11244.33|11281.33|11245.33|11272.5|11236.5|169
1596571800000|2020-08-04 20:10:00|11280.73|11244.73|11286.93|11250.93|11291.7|11255.7|11280.19|11244.19|214
1596572100000|2020-08-04 20:15:00|11286.35|11250.35|11282.18|11246.18|11289.15|11253.15|11276.4|11240.4|253
1596572400000|2020-08-04 20:20:00|11282.16|11246.16|11276.73|11240.73|11282.16|11246.16|11275.13|11239.13|93
1596572700000|2020-08-04 20:25:00|11276.68|11240.68|11277.02|11241.02|11278.85|11242.85|11273|11237|169
1596573000000|2020-08-04 20:30:00|11276.89|11240.89|11268.23|11232.23|11281.47|11245.47|11268.08|11232.08|218
1596573300000|2020-08-04 20:35:00|11266.36|11230.36|11258.46|11222.46|11266.48|11230.48|11256.07|11220.07|84
1596573600000|2020-08-04 20:40:00|11258.48|11222.48|11263.28|11227.28|11263.28|11227.28|11255.13|11219.13|54
1596573900000|2020-08-04 20:45:00|11263.56|11227.56|11256.57|11220.57|11264.38|11228.38|11256.37|11220.37|209
1596574200000|2020-08-04 20:50:00|11256.59|11220.59|11251.43|11215.43|11257.56|11221.56|11245.98|11209.98|106
1596574500000|2020-08-04 20:55:00|11250.71|11214.71|11232.89|11196.89|11251.12|11215.12|11226.23|11190.23|345
1596574800000|2020-08-04 21:00:00|11232.36|11196.36|11200.93|11164.93|11234.4|11198.4|11194.13|11158.13|279
1596575100000|2020-08-04 21:05:00|11200.86|11164.86|11228.42|11192.42|11229.14|11193.14|11200.23|11164.23|417
1596575400000|2020-08-04 21:10:00|11228.37|11192.37|11223.67|11187.67|11228.62|11192.62|11222.77|11186.77|330
1596575700000|2020-08-04 21:15:00|11225.87|11189.87|11234.52|11198.52|11235.73|11199.73|11220.1|11184.1|263
1596576000000|2020-08-04 21:20:00|11234.67|11198.67|11244.1|11208.1|11245.85|11209.85|11234.67|11198.67|317
1596576300000|2020-08-04 21:25:00|11244.15|11208.15|11247.15|11211.15|11247.15|11211.15|11240.89|11204.89|183
1596576600000|2020-08-04 21:30:00|11247.53|11211.53|11245.09|11209.09|11248|11212|11242.93|11206.93|93
1596576900000|2020-08-04 21:35:00|11245.21|11209.21|11260.16|11224.16|11260.62|11224.62|11245.09|11209.09|128
1596577200000|2020-08-04 21:40:00|11260.2|11224.2|11246.11|11210.11|11263.66|11227.66|11244.53|11208.53|166
1596577500000|2020-08-04 21:45:00|11246.58|11210.58|11253.2|11217.2|11253.2|11217.2|11244.15|11208.15|127
1596577800000|2020-08-04 21:50:00|11251.78|11215.78|11267.1|11231.1|11267.22|11231.22|11248.67|11212.67|195
1596578100000|2020-08-04 21:55:00|11266.9|11230.9|11260|11224|11269.4|11233.4|11259.35|11223.35|326
1596578400000|2020-08-04 22:00:00|11259.98|11223.98|11269.68|11233.68|11273.78|11237.78|11259.55|11223.55|339
1596578700000|2020-08-04 22:05:00|11269.65|11233.65|11270.68|11234.68|11271|11235|11256.06|11220.06|266
1596579000000|2020-08-04 22:10:00|11271|11235|11270.55|11234.55|11274.78|11238.78|11268|11232|96
1596579300000|2020-08-04 22:15:00|11270.25|11234.25|11250.56|11214.56|11270.25|11234.25|11244.13|11208.13|297
1596579600000|2020-08-04 22:20:00|11250.43|11214.43|11254.46|11218.46|11254.97|11218.97|11247.86|11211.86|366
1596579900000|2020-08-04 22:25:00|11254.48|11218.48|11262.14|11226.14|11264.33|11228.33|11253.02|11217.02|216
1596580200000|2020-08-04 22:30:00|11262.02|11226.02|11263.9|11227.9|11265.5|11229.5|11262.02|11226.02|220
1596580500000|2020-08-04 22:35:00|11263.59|11227.59|11235.16|11199.16|11263.59|11227.59|11231.95|11195.95|186
1596580800000|2020-08-04 22:40:00|11235.6|11199.6|11232.97|11196.97|11235.61|11199.61|11225.14|11189.14|324
1596581100000|2020-08-04 22:45:00|11232.12|11196.12|11234.16|11198.16|11236.63|11200.63|11229.29|11193.29|113
1596581400000|2020-08-04 22:50:00|11234.19|11198.19|11237.45|11201.45|11241.07|11205.07|11234.19|11198.19|307
1596581700000|2020-08-04 22:55:00|11235.05|11199.05|11251.97|11215.97|11251.97|11215.97|11235.05|11199.05|144
1596582000000|2020-08-04 23:00:00|11255.44|11219.44|11251.16|11215.16|11258.96|11222.96|11250.99|11214.99|115
1596582300000|2020-08-04 23:05:00|11251.21|11215.21|11225.68|11189.68|11251.45|11215.45|11225.43|11189.43|114
1596582600000|2020-08-04 23:10:00|11225.73|11189.73|11229.66|11193.66|11230.98|11194.98|11224.9|11188.9|151
1596582900000|2020-08-04 23:15:00|11230.29|11194.29|11223.05|11187.05|11234.01|11198.01|11222.53|11186.53|201
1596583200000|2020-08-04 23:20:00|11223.04|11187.04|11225.2|11189.2|11227.78|11191.78|11220.33|11184.33|128
1596583500000|2020-08-04 23:25:00|11225.51|11189.51|11227.88|11191.88|11227.88|11191.88|11220.73|11184.73|69
1596583800000|2020-08-04 23:30:00|11227.95|11191.95|11235.03|11199.03|11235.03|11199.03|11219.38|11183.38|113
1596584100000|2020-08-04 23:35:00|11234.9|11198.9|11222.34|11186.34|11234.9|11198.9|11222.05|11186.05|159
1596584400000|2020-08-04 23:40:00|11222.35|11186.35|11221.28|11185.28|11228.72|11192.72|11221.28|11185.28|166
1596584700000|2020-08-04 23:45:00|11221.43|11185.43|11205.99|11169.99|11223.13|11187.13|11205.99|11169.99|170
1596585000000|2020-08-04 23:50:00|11205.92|11169.92|11207.29|11171.29|11207.3|11171.3|11193.95|11157.95|205
1596585300000|2020-08-04 23:55:00|11207.2|11171.2|11212.69|11176.69|11214.18|11178.18|11206.92|11170.92|89
1596585600000|2020-08-05 00:00:00|11212.88|11176.88|11227.22|11191.22|11232.99|11196.99|11212.88|11176.88|153
1596585900000|2020-08-05 00:05:00|11227.27|11191.27|11230.98|11194.98|11231.5|11195.5|11225.31|11189.31|156
1596586200000|2020-08-05 00:10:00|11231|11195|11227.38|11191.38|11239.28|11203.28|11227.03|11191.03|171
1596586500000|2020-08-05 00:15:00|11227.33|11191.33|11207.94|11171.94|11227.33|11191.33|11207.94|11171.94|104
1596586800000|2020-08-05 00:20:00|11207.96|11171.96|11205.78|11169.78|11209.35|11173.35|11200.71|11164.71|98
1596587100000|2020-08-05 00:25:00|11205.34|11169.34|11199.84|11163.84|11207.77|11171.77|11198|11162|138
1596587400000|2020-08-05 00:30:00|11200.53|11164.53|11183.49|11147.49|11200.53|11164.53|11181.14|11145.14|143
1596587700000|2020-08-05 00:35:00|11182.12|11146.12|11178.32|11142.32|11182.99|11146.99|11169.12|11133.12|176
1596588000000|2020-08-05 00:40:00|11179.3|11143.3|11176.97|11140.97|11181.9|11145.9|11167.76|11131.76|113
1596588300000|2020-08-05 00:45:00|11177.32|11141.32|11193.36|11157.36|11199.55|11163.55|11177.32|11141.32|228
1596588600000|2020-08-05 00:50:00|11193.72|11157.72|11189.51|11153.51|11194.82|11158.82|11183.55|11147.55|176
1596588900000|2020-08-05 00:55:00|11189.28|11153.28|11192.56|11156.56|11193.54|11157.54|11186.79|11150.79|176
1596589200000|2020-08-05 01:00:00|11193|11157|11178.06|11142.06|11195.83|11159.83|11175.77|11139.77|195
1596589500000|2020-08-05 01:05:00|11177.44|11141.44|11173.52|11137.52|11177.7|11141.7|11172.16|11136.16|45
1596589800000|2020-08-05 01:10:00|11173.54|11137.54|11166.48|11130.48|11173.54|11137.54|11166.22|11130.22|134
1596590100000|2020-08-05 01:15:00|11166.51|11130.51|11154.13|11118.13|11174.17|11138.17|11128.24|11092.24|376
1596590400000|2020-08-05 01:20:00|11154.54|11118.54|11172.99|11136.99|11175.52|11139.52|11154.54|11118.54|326
1596590700000|2020-08-05 01:25:00|11174.47|11138.47|11182.84|11146.84|11183.41|11147.41|11171.89|11135.89|196
1596591000000|2020-08-05 01:30:00|11183.43|11147.43|11174.77|11138.77|11184.94|11148.94|11173.06|11137.06|152
1596591300000|2020-08-05 01:35:00|11174.05|11138.05|11189.64|11153.64|11189.87|11153.87|11174.05|11138.05|317
1596591600000|2020-08-05 01:40:00|11189.51|11153.51|11182.15|11146.15|11192.81|11156.81|11182.15|11146.15|331
1596591900000|2020-08-05 01:45:00|11182.95|11146.95|11193.55|11157.55|11195.49|11159.49|11182.27|11146.27|266
1596592200000|2020-08-05 01:50:00|11193.56|11157.56|11187.98|11151.98|11196.61|11160.61|11187.98|11151.98|162
1596592500000|2020-08-05 01:55:00|11188.88|11152.88|11205.55|11169.55|11205.73|11169.73|11187.98|11151.98|181
1596592800000|2020-08-05 02:00:00|11206.27|11170.27|11203.24|11167.24|11210.71|11174.71|11203.24|11167.24|268
1596593100000|2020-08-05 02:05:00|11202.59|11166.59|11200.54|11164.54|11206.93|11170.93|11200.17|11164.17|101
1596593400000|2020-08-05 02:10:00|11202.34|11166.34|11206.56|11170.56|11212.61|11176.61|11200.42|11164.42|403
1596593700000|2020-08-05 02:15:00|11206.38|11170.38|11184.46|11148.46|11206.38|11170.38|11184.08|11148.08|138
1596594000000|2020-08-05 02:20:00|11184.66|11148.66|11183.11|11147.11|11185.48|11149.48|11178.08|11142.08|136
1596594300000|2020-08-05 02:25:00|11182.78|11146.78|11177.56|11141.56|11183.33|11147.33|11176.06|11140.06|292
1596594600000|2020-08-05 02:30:00|11178.53|11142.53|11172.82|11136.82|11178.54|11142.54|11170.58|11134.58|180
1596594900000|2020-08-05 02:35:00|11172.47|11136.47|11191.5|11155.5|11191.86|11155.86|11171.16|11135.16|110
1596595200000|2020-08-05 02:40:00|11191.55|11155.55|11191.5|11155.5|11192.95|11156.95|11187.27|11151.27|104
1596595500000|2020-08-05 02:45:00|11190|11154|11207.39|11171.39|11207.39|11171.39|11189.1|11153.1|185
1596595800000|2020-08-05 02:50:00|11207.48|11171.48|11209.24|11173.24|11215.86|11179.86|11207.48|11171.48|125
1596596100000|2020-08-05 02:55:00|11209.22|11173.22|11212.43|11176.43|11213.12|11177.12|11206.79|11170.79|119
1596596400000|2020-08-05 03:00:00|11212.46|11176.46|11233.51|11197.51|11234.09|11198.09|11210.11|11174.11|160
1596596700000|2020-08-05 03:05:00|11233.52|11197.52|11228.5|11192.5|11234.03|11198.03|11226.84|11190.84|57
1596597000000|2020-08-05 03:10:00|11229.92|11193.92|11227.6|11191.6|11231.54|11195.54|11226.38|11190.38|44
1596597300000|2020-08-05 03:15:00|11228.17|11192.17|11228.08|11192.08|11232.67|11196.67|11228.08|11192.08|48
1596597600000|2020-08-05 03:20:00|11228.5|11192.5|11215.78|11179.78|11228.5|11192.5|11215.78|11179.78|60
1596597900000|2020-08-05 03:25:00|11215.76|11179.76|11216.85|11180.85|11217.63|11181.63|11207.42|11171.42|49
1596598200000|2020-08-05 03:30:00|11217.01|11181.01|11229.88|11193.88|11229.88|11193.88|11217.01|11181.01|59
1596598500000|2020-08-05 03:35:00|11230.12|11194.12|11239.08|11203.08|11239.08|11203.08|11228.62|11192.62|80
1596598800000|2020-08-05 03:40:00|11243.08|11207.08|11251.2|11215.2|11252.44|11216.44|11243.08|11207.08|52
1596599100000|2020-08-05 03:45:00|11248.86|11212.86|11250.79|11214.79|11253.64|11217.64|11248.3|11212.3|50
1596599400000|2020-08-05 03:50:00|11247.93|11211.93|11251.63|11215.63|11251.63|11215.63|11238.6|11202.6|101
1596599700000|2020-08-05 03:55:00|11252.87|11216.87|11260.04|11224.04|11260.04|11224.04|11252.87|11216.87|109
1596600000000|2020-08-05 04:00:00|11260.06|11224.06|11267.08|11231.08|11267.33|11231.33|11260.06|11224.06|44
1596600300000|2020-08-05 04:05:00|11266.47|11230.47|11265.78|11229.78|11266.54|11230.54|11263.83|11227.83|47
1596600600000|2020-08-05 04:10:00|11265.9|11229.9|11273.95|11237.95|11273.95|11237.95|11265.9|11229.9|47
1596600900000|2020-08-05 04:15:00|11274.85|11238.85|11257.16|11221.16|11275.38|11239.38|11254.95|11218.95|121
1596601200000|2020-08-05 04:20:00|11257.17|11221.17|11253.3|11217.3|11257.4|11221.4|11251.92|11215.92|36
1596601500000|2020-08-05 04:25:00|11254.33|11218.33|11252.56|11216.56|11255.92|11219.92|11252.01|11216.01|45
1596601800000|2020-08-05 04:30:00|11253.63|11217.63|11278.7|11242.7|11280.75|11244.75|11253.23|11217.23|121
1596602100000|2020-08-05 04:35:00|11278.36|11242.36|11273.63|11237.63|11280.08|11244.08|11273.63|11237.63|206
1596602400000|2020-08-05 04:40:00|11275.13|11239.13|11271.98|11235.98|11275.13|11239.13|11271.98|11235.98|37
1596602700000|2020-08-05 04:45:00|11272.13|11236.13|11269.1|11233.1|11279.13|11243.13|11269.1|11233.1|78
1596603000000|2020-08-05 04:50:00|11269.07|11233.07|11264.02|11228.02|11269.07|11233.07|11261.95|11225.95|78
1596603300000|2020-08-05 04:55:00|11264.54|11228.54|11267.03|11231.03|11267.03|11231.03|11263.44|11227.44|61
1596603600000|2020-08-05 05:00:00|11267.93|11231.93|11279.16|11243.16|11283.2|11247.2|11267.93|11231.93|107
1596603900000|2020-08-05 05:05:00|11278.75|11242.75|11274.55|11238.55|11278.75|11242.75|11274.24|11238.24|32
1596604200000|2020-08-05 05:10:00|11274.56|11238.56|11263.05|11227.05|11274.57|11238.57|11263.05|11227.05|24
1596604500000|2020-08-05 05:15:00|11261.22|11225.22|11259.91|11223.91|11263.05|11227.05|11259.47|11223.47|19
1596604800000|2020-08-05 05:20:00|11259.06|11223.06|11262.61|11226.61|11263.21|11227.21|11259.05|11223.05|19
1596605100000|2020-08-05 05:25:00|11262.35|11226.35|11254.8|11218.8|11262.35|11226.35|11254.26|11218.26|52
1596605400000|2020-08-05 05:30:00|11254.75|11218.75|11256.1|11220.1|11256.1|11220.1|11254.32|11218.32|13
1596605700000|2020-08-05 05:35:00|11256.3|11220.3|11253.51|11217.51|11257.63|11221.63|11253.03|11217.03|38
1596606000000|2020-08-05 05:40:00|11254.38|11218.38|11272.78|11236.78|11273.07|11237.07|11254.38|11218.38|93
1596606300000|2020-08-05 05:45:00|11272.79|11236.79|11287.58|11251.58|11289|11253|11272.25|11236.25|114
1596606600000|2020-08-05 05:50:00|11287.68|11251.68|11300.13|11264.13|11300.42|11264.42|11287.68|11251.68|138
1596606900000|2020-08-05 05:55:00|11300.44|11264.44|11310.12|11274.12|11310.69|11274.69|11300.44|11264.44|96
1596607200000|2020-08-05 06:00:00|11310.13|11274.13|11307.87|11271.87|11319.9|11283.9|11307.3|11271.3|160
1596607500000|2020-08-05 06:05:00|11308.15|11272.15|11319.37|11283.37|11319.91|11283.91|11308.15|11272.15|325
1596607800000|2020-08-05 06:10:00|11319.43|11283.43|11331.53|11295.53|11340.08|11304.08|11319.43|11283.43|461
1596608100000|2020-08-05 06:15:00|11331.59|11295.59|11335.17|11299.17|11341.27|11305.27|11331.34|11295.34|357
1596608400000|2020-08-05 06:20:00|11335.34|11299.34|11320.88|11284.88|11335.99|11299.99|11320.88|11284.88|348
1596608700000|2020-08-05 06:25:00|11320.96|11284.96|11316.26|11280.26|11324.22|11288.22|11313.27|11277.27|294
1596609000000|2020-08-05 06:30:00|11316.27|11280.27|11319.38|11283.38|11319.57|11283.57|11313.33|11277.33|190
1596609300000|2020-08-05 06:35:00|11319.4|11283.4|11331.23|11295.23|11333.52|11297.52|11319.4|11283.4|280
1596609600000|2020-08-05 06:40:00|11331.25|11295.25|11304.06|11268.06|11333.34|11297.34|11302.62|11266.62|325
1596609900000|2020-08-05 06:45:00|11304.05|11268.05|11308.55|11272.55|11310.64|11274.64|11304.05|11268.05|267
1596610200000|2020-08-05 06:50:00|11307.66|11271.66|11304.02|11268.02|11312.38|11276.38|11298.35|11262.35|340
1596610500000|2020-08-05 06:55:00|11305.23|11269.23|11298.03|11262.03|11308.13|11272.13|11298.03|11262.03|208
1596610800000|2020-08-05 07:00:00|11298.22|11262.22|11309.05|11273.05|11314.95|11278.95|11298.03|11262.03|260
1596611100000|2020-08-05 07:05:00|11309.04|11273.04|11304.98|11268.98|11309.88|11273.88|11303.34|11267.34|309
1596611400000|2020-08-05 07:10:00|11304.99|11268.99|11322.41|11286.41|11322.41|11286.41|11303.81|11267.81|240
1596611700000|2020-08-05 07:15:00|11322.17|11286.17|11326.55|11290.55|11328.96|11292.96|11321.33|11285.33|170
1596612000000|2020-08-05 07:20:00|11326.53|11290.53|11323.81|11287.81|11327.03|11291.03|11323.34|11287.34|213
1596612300000|2020-08-05 07:25:00|11323.45|11287.45|11319.53|11283.53|11329.2|11293.2|11319.32|11283.32|525
1596612600000|2020-08-05 07:30:00|11319.47|11283.47|11315.81|11279.81|11319.61|11283.61|11313.91|11277.91|363
1596612900000|2020-08-05 07:35:00|11315.59|11279.59|11301.49|11265.49|11315.62|11279.62|11300.76|11264.76|231
1596613200000|2020-08-05 07:40:00|11301.75|11265.75|11305.04|11269.04|11305.4|11269.4|11300.86|11264.86|149
1596613500000|2020-08-05 07:45:00|11304.99|11268.99|11307.67|11271.67|11308.31|11272.31|11304.97|11268.97|88
1596613800000|2020-08-05 07:50:00|11307.66|11271.66|11295.54|11259.54|11308.1|11272.1|11295.54|11259.54|239
1596614100000|2020-08-05 07:55:00|11295.71|11259.71|11295.97|11259.97|11296.78|11260.78|11294.31|11258.31|201
1596614400000|2020-08-05 08:00:00|11295.96|11259.96|11322.17|11286.17|11322.64|11286.64|11295.79|11259.79|329
1596614700000|2020-08-05 08:05:00|11322.26|11286.26|11333.26|11297.26|11335.22|11299.22|11321.72|11285.72|351
1596615000000|2020-08-05 08:10:00|11333.52|11297.52|11328.96|11292.96|11340.1|11304.1|11328.94|11292.94|401
1596615300000|2020-08-05 08:15:00|11328.9|11292.9|11325.1|11289.1|11332.21|11296.21|11324.74|11288.74|235
1596615600000|2020-08-05 08:20:00|11325.09|11289.09|11329.94|11293.94|11331.89|11295.89|11323.98|11287.98|131
1596615900000|2020-08-05 08:25:00|11329.85|11293.85|11308.7|11272.7|11329.85|11293.85|11308.62|11272.62|310
1596616200000|2020-08-05 08:30:00|11308.56|11272.56|11311.86|11275.86|11312.36|11276.36|11306.75|11270.75|235
1596616500000|2020-08-05 08:35:00|11311.97|11275.97|11310.1|11274.1|11316.4|11280.4|11309.81|11273.81|212
1596616800000|2020-08-05 08:40:00|11310.23|11274.23|11306.62|11270.62|11310.24|11274.24|11300.49|11264.49|351
1596617100000|2020-08-05 08:45:00|11306.7|11270.7|11299.13|11263.13|11306.9|11270.9|11297.6|11261.6|292
1596617400000|2020-08-05 08:50:00|11299.68|11263.68|11307.46|11271.46|11311.52|11275.52|11299.37|11263.37|184
1596617700000|2020-08-05 08:55:00|11307.41|11271.41|11317|11281|11317.38|11281.38|11307.33|11271.33|330
1596618000000|2020-08-05 09:00:00|11317.19|11281.19|11330.3|11294.3|11330.3|11294.3|11316.57|11280.57|231
1596618300000|2020-08-05 09:05:00|11330.14|11294.14|11367.07|11331.07|11372.98|11336.98|11330.14|11294.14|672
1596618600000|2020-08-05 09:10:00|11367.11|11331.11|11376.45|11340.45|11379.91|11343.91|11367.11|11331.11|465
1596618900000|2020-08-05 09:15:00|11376.46|11340.46|11365.62|11329.62|11378.94|11342.94|11365.46|11329.46|438
1596619200000|2020-08-05 09:20:00|11365.6|11329.6|11367.07|11331.07|11372.16|11336.16|11362.44|11326.44|334
1596619500000|2020-08-05 09:25:00|11366.55|11330.55|11374.23|11338.23|11379.92|11343.92|11366.55|11330.55|439
1596619800000|2020-08-05 09:30:00|11374.24|11338.24|11382.84|11346.84|11389.61|11353.61|11374.24|11338.24|345
1596620100000|2020-08-05 09:35:00|11382.66|11346.66|11394.86|11358.86|11397.86|11361.86|11382.29|11346.29|369
1596620400000|2020-08-05 09:40:00|11394.43|11358.43|11386.51|11350.51|11397.64|11361.64|11386.51|11350.51|481
1596620700000|2020-08-05 09:45:00|11386.5|11350.5|11398.68|11362.68|11401.42|11365.42|11381.23|11345.23|496
1596621000000|2020-08-05 09:50:00|11398.67|11362.67|11408.77|11372.77|11409.67|11373.67|11398.47|11362.47|468
1596621300000|2020-08-05 09:55:00|11410|11374|11413.38|11377.38|11413.66|11377.66|11409.15|11373.15|344
1596621600000|2020-08-05 10:00:00|11413.48|11377.48|11438.99|11402.99|11438.99|11402.99|11413.12|11377.12|518
1596621900000|2020-08-05 10:05:00|11438.86|11402.86|11428.94|11392.94|11456.55|11420.55|11426.96|11390.96|646
1596622200000|2020-08-05 10:10:00|11428.95|11392.95|11413.62|11377.62|11429.24|11393.24|11409.15|11373.15|523
1596622500000|2020-08-05 10:15:00|11413.61|11377.61|11401.15|11365.15|11413.93|11377.93|11394.84|11358.84|522
1596622800000|2020-08-05 10:20:00|11401.29|11365.29|11394.09|11358.09|11403.91|11367.91|11392.37|11356.37|300
1596623100000|2020-08-05 10:25:00|11394.08|11358.08|11401.56|11365.56|11406.34|11370.34|11392.69|11356.69|506
1596623400000|2020-08-05 10:30:00|11401.57|11365.57|11402.8|11366.8|11406.45|11370.45|11400.03|11364.03|391
1596623700000|2020-08-05 10:35:00|11402.21|11366.21|11396.51|11360.51|11402.27|11366.27|11387.36|11351.36|424
1596624000000|2020-08-05 10:40:00|11396.69|11360.69|11398.12|11362.12|11399.95|11363.95|11394.8|11358.8|263
1596624300000|2020-08-05 10:45:00|11398.11|11362.11|11419.14|11383.14|11421.99|11385.99|11398.11|11362.11|319
1596624600000|2020-08-05 10:50:00|11418.95|11382.95|11417.23|11381.23|11418.96|11382.96|11413.4|11377.4|330
1596624900000|2020-08-05 10:55:00|11418.05|11382.05|11417.47|11381.47|11419.99|11383.99|11416.04|11380.04|177
1596625200000|2020-08-05 11:00:00|11417.45|11381.45|11428.81|11392.81|11431.38|11395.38|11417.29|11381.29|318
1596625500000|2020-08-05 11:05:00|11429.13|11393.13|11439.15|11403.15|11441.6|11405.6|11427.79|11391.79|492
1596625800000|2020-08-05 11:10:00|11439.64|11403.64|11447.9|11411.9|11448.75|11412.75|11432.08|11396.08|627
1596626100000|2020-08-05 11:15:00|11448.18|11412.18|11450.04|11414.04|11468.1|11432.1|11443|11407|641
1596626400000|2020-08-05 11:20:00|11449.16|11413.16|11418.57|11382.57|11455.53|11419.53|11413.07|11377.07|680
1596626700000|2020-08-05 11:25:00|11417.72|11381.72|11411.33|11375.33|11424.69|11388.69|11409.75|11373.75|436
1596627000000|2020-08-05 11:30:00|11411.42|11375.42|11423.53|11387.53|11434.39|11398.39|11411.42|11375.42|451
1596627300000|2020-08-05 11:35:00|11423.52|11387.52|11419.98|11383.98|11423.54|11387.54|11418.45|11382.45|296
1596627600000|2020-08-05 11:40:00|11420.29|11384.29|11440.01|11404.01|11440.01|11404.01|11420.15|11384.15|309
1596627900000|2020-08-05 11:45:00|11440.03|11404.03|11428.45|11392.45|11440.23|11404.23|11428.16|11392.16|488
1596628200000|2020-08-05 11:50:00|11428.19|11392.19|11439.19|11403.19|11439.19|11403.19|11416.55|11380.55|509
1596628500000|2020-08-05 11:55:00|11439.41|11403.41|11460.14|11424.14|11460.68|11424.68|11438.22|11402.22|602
1596628800000|2020-08-05 12:00:00|11459.88|11423.88|11444.13|11408.13|11476.12|11440.12|11441.73|11405.73|660
1596629100000|2020-08-05 12:05:00|11444.02|11408.02|11439.61|11403.61|11450.04|11414.04|11436.39|11400.39|475
1596629400000|2020-08-05 12:10:00|11439.4|11403.4|11444.36|11408.36|11447.24|11411.24|11437.86|11401.86|520
1596629700000|2020-08-05 12:15:00|11444.06|11408.06|11429.9|11393.9|11444.06|11408.06|11427.88|11391.88|346
1596630000000|2020-08-05 12:20:00|11430.01|11394.01|11421.12|11385.12|11437.15|11401.15|11420.07|11384.07|508
1596630300000|2020-08-05 12:25:00|11421.92|11385.92|11421.66|11385.66|11433.33|11397.33|11419.01|11383.01|394
1596630600000|2020-08-05 12:30:00|11422.67|11386.67|11445.41|11409.41|11446.18|11410.18|11416.55|11380.55|561
1596630900000|2020-08-05 12:35:00|11445.4|11409.4|11453.68|11417.68|11459.51|11423.51|11445.4|11409.4|545
1596631200000|2020-08-05 12:40:00|11453.43|11417.43|11535.5|11499.5|11536.29|11500.29|11453.35|11417.35|927
1596631500000|2020-08-05 12:45:00|11535.12|11499.12|11560.48|11524.48|11568.43|11532.43|11520.71|11484.71|914
1596631800000|2020-08-05 12:50:00|11560.32|11524.32|11595.83|11559.83|11609.18|11573.18|11560.07|11524.07|956
1596632100000|2020-08-05 12:55:00|11596.02|11560.02|11592.19|11556.19|11596.73|11560.73|11553.92|11517.92|944
1596632400000|2020-08-05 13:00:00|11592.89|11556.89|11615.66|11579.66|11630.64|11594.64|11591.91|11555.91|1012
1596632700000|2020-08-05 13:05:00|11615.74|11579.74|11608.21|11572.21|11618.15|11582.15|11593.09|11557.09|904
1596633000000|2020-08-05 13:10:00|11608.38|11572.38|11576.26|11540.26|11612.72|11576.72|11572.24|11536.24|831
1596633300000|2020-08-05 13:15:00|11576.25|11540.25|11590.28|11554.28|11600.24|11564.24|11568.67|11532.67|732
1596633600000|2020-08-05 13:20:00|11590.26|11554.26|11601.3|11565.3|11602.91|11566.91|11579.83|11543.83|552
1596633900000|2020-08-05 13:25:00|11601.31|11565.31|11643.08|11607.08|11646.45|11610.45|11599.53|11563.53|519
1596634200000|2020-08-05 13:30:00|11642.4|11606.4|11616.89|11580.89|11643.55|11607.55|11613.85|11577.85|738
1596634500000|2020-08-05 13:35:00|11616.64|11580.64|11599.36|11563.36|11617.41|11581.41|11595.12|11559.12|514
1596634800000|2020-08-05 13:40:00|11598.67|11562.67|11613.04|11577.04|11616.9|11580.9|11598.67|11562.67|564
1596635100000|2020-08-05 13:45:00|11613.08|11577.08|11609.69|11573.69|11613.89|11577.89|11592.5|11556.5|617
1596635400000|2020-08-05 13:50:00|11609.7|11573.7|11627.37|11591.37|11630.12|11594.12|11608.1|11572.1|494
1596635700000|2020-08-05 13:55:00|11628.24|11592.24|11638.38|11602.38|11638.39|11602.39|11625.55|11589.55|503
1596636000000|2020-08-05 14:00:00|11638.36|11602.36|11618.77|11582.77|11653.52|11617.52|11600.17|11564.17|814
1596636300000|2020-08-05 14:05:00|11618.28|11582.28|11621.25|11585.25|11628.22|11592.22|11617.17|11581.17|440
1596636600000|2020-08-05 14:10:00|11621.18|11585.18|11619.76|11583.76|11627.9|11591.9|11617.92|11581.92|539
1596636900000|2020-08-05 14:15:00|11619.77|11583.77|11631.73|11595.73|11631.73|11595.73|11617.83|11581.83|479
1596637200000|2020-08-05 14:20:00|11631.74|11595.74|11598.68|11562.68|11632.18|11596.18|11598.64|11562.64|702
1596637500000|2020-08-05 14:25:00|11598.61|11562.61|11603.2|11567.2|11613.81|11577.81|11559.01|11523.01|895
1596637800000|2020-08-05 14:30:00|11604.04|11568.04|11657.47|11621.47|11663.36|11627.36|11601.16|11565.16|797
1596638100000|2020-08-05 14:35:00|11657.62|11621.62|11643.44|11607.44|11664.56|11628.56|11636.69|11600.69|845
1596638400000|2020-08-05 14:40:00|11645.8|11609.8|11653.48|11617.48|11661.38|11625.38|11639.23|11603.23|812
1596638700000|2020-08-05 14:45:00|11653.67|11617.67|11631.57|11595.57|11657.74|11621.74|11631.57|11595.57|781
1596639000000|2020-08-05 14:50:00|11631.59|11595.59|11636.41|11600.41|11643.12|11607.12|11625.74|11589.74|801
1596639300000|2020-08-05 14:55:00|11636.49|11600.49|11644.26|11608.26|11648.35|11612.35|11628.56|11592.56|524
1596639600000|2020-08-05 15:00:00|11644.36|11608.36|11661.34|11625.34|11661.34|11625.34|11624.4|11588.4|607
1596639900000|2020-08-05 15:05:00|11661.41|11625.41|11694.4|11658.4|11696.05|11660.05|11657.4|11621.4|792
1596640200000|2020-08-05 15:10:00|11693.35|11657.35|11694.92|11658.92|11705.16|11669.16|11686.74|11650.74|783
1596640500000|2020-08-05 15:15:00|11696.36|11660.36|11706.47|11670.47|11717.14|11681.14|11682.61|11646.61|601
1596640800000|2020-08-05 15:20:00|11706.14|11670.14|11706.06|11670.06|11716.06|11680.06|11702.08|11666.08|670
1596641100000|2020-08-05 15:25:00|11706.05|11670.05|11684.3|11648.3|11706.05|11670.05|11682.8|11646.8|651
1596641400000|2020-08-05 15:30:00|11684.33|11648.33|11657.57|11621.57|11685.71|11649.71|11657.02|11621.02|634
1596641700000|2020-08-05 15:35:00|11657.5|11621.5|11682.48|11646.48|11688.77|11652.77|11655.66|11619.66|693
1596642000000|2020-08-05 15:40:00|11681.34|11645.34|11697.4|11661.4|11710.59|11674.59|11679.23|11643.23|643
1596642300000|2020-08-05 15:45:00|11700.22|11664.22|11686.39|11650.39|11712.61|11676.61|11683.6|11647.6|445
1596642600000|2020-08-05 15:50:00|11688.2|11652.2|11677.59|11641.59|11698.07|11662.07|11666.4|11630.4|402
1596642900000|2020-08-05 15:55:00|11677.71|11641.71|11684.07|11648.07|11692.33|11656.33|11654.57|11618.57|329
1596643200000|2020-08-05 16:00:00|11685.52|11649.52|11667.91|11631.91|11710|11674|11666.3|11630.3|622
1596643500000|2020-08-05 16:05:00|11668|11632|11729.2|11693.2|11734.99|11698.99|11660.12|11624.12|632
1596643800000|2020-08-05 16:10:00|11729.86|11693.86|11721.71|11685.71|11737.57|11701.57|11712.14|11676.14|470
1596644100000|2020-08-05 16:15:00|11721.61|11685.61|11710.19|11674.19|11727.44|11691.44|11706.8|11670.8|596
1596644400000|2020-08-05 16:20:00|11710.17|11674.17|11693.47|11657.47|11718.59|11682.59|11692.99|11656.99|509
1596644700000|2020-08-05 16:25:00|11693.48|11657.48|11679.8|11643.8|11702.98|11666.98|11676.3|11640.3|576
1596645000000|2020-08-05 16:30:00|11679.7|11643.7|11653.73|11617.73|11690.34|11654.34|11649|11613|599
1596645300000|2020-08-05 16:35:00|11653.53|11617.53|11660.31|11624.31|11670.79|11634.79|11642.74|11606.74|420
1596645600000|2020-08-05 16:40:00|11660.72|11624.72|11677.4|11641.4|11677.4|11641.4|11657.56|11621.56|338
1596645900000|2020-08-05 16:45:00|11677.91|11641.91|11681.3|11645.3|11686.93|11650.93|11667.99|11631.99|348
1596646200000|2020-08-05 16:50:00|11683.07|11647.07|11668.22|11632.22|11689.53|11653.53|11665.76|11629.76|389
1596646500000|2020-08-05 16:55:00|11669|11633|11662.71|11626.71|11675.8|11639.8|11660.06|11624.06|533
1596646800000|2020-08-05 17:00:00|11662.72|11626.72|11679.18|11643.18|11684.76|11648.76|11657.89|11621.89|394
1596647100000|2020-08-05 17:05:00|11680.03|11644.03|11703.65|11667.65|11707.16|11671.16|11677.81|11641.81|517
1596647400000|2020-08-05 17:10:00|11703.61|11667.61|11695.48|11659.48|11703.61|11667.61|11688.46|11652.46|422
1596647700000|2020-08-05 17:15:00|11695.59|11659.59|11672.01|11636.01|11696.71|11660.71|11669.74|11633.74|375
1596648000000|2020-08-05 17:20:00|11672.15|11636.15|11672.64|11636.64|11683.1|11647.1|11669.72|11633.72|365
1596648300000|2020-08-05 17:25:00|11672.63|11636.63|11663.32|11627.32|11674.18|11638.18|11656.04|11620.04|499
1596648600000|2020-08-05 17:30:00|11663.46|11627.46|11661.59|11625.59|11674.51|11638.51|11655.01|11619.01|370
1596648900000|2020-08-05 17:35:00|11664.36|11628.36|11665.47|11629.47|11671.38|11635.38|11658.36|11622.36|479
1596649200000|2020-08-05 17:40:00|11665.48|11629.48|11665.04|11629.04|11681.3|11645.3|11664.89|11628.89|497
1596649500000|2020-08-05 17:45:00|11672.23|11636.23|11654.58|11618.58|11675.4|11639.4|11653.96|11617.96|314
1596649800000|2020-08-05 17:50:00|11659.84|11623.84|11700.47|11664.47|11702.99|11666.99|11656.81|11620.81|352
1596650100000|2020-08-05 17:55:00|11701.49|11665.49|11698.66|11662.66|11705.54|11669.54|11691.28|11655.28|446
1596650400000|2020-08-05 18:00:00|11698.68|11662.68|11688.33|11652.33|11704.47|11668.47|11684.33|11648.33|425
1596650700000|2020-08-05 18:05:00|11687.97|11651.97|11677.57|11641.57|11691.1|11655.1|11676.01|11640.01|334
1596651000000|2020-08-05 18:10:00|11675.91|11639.91|11691.5|11655.5|11692.85|11656.85|11675.91|11639.91|286
1596651300000|2020-08-05 18:15:00|11691.76|11655.76|11694.22|11658.22|11697.33|11661.33|11683.94|11647.94|445
1596651600000|2020-08-05 18:20:00|11695.34|11659.34|11705.7|11669.7|11705.91|11669.91|11692.79|11656.79|297
1596651900000|2020-08-05 18:25:00|11705.72|11669.72|11698.95|11662.95|11707.07|11671.07|11690.98|11654.98|378
1596652200000|2020-08-05 18:30:00|11698.48|11662.48|11705.07|11669.07|11708.88|11672.88|11698.48|11662.48|305
1596652500000|2020-08-05 18:35:00|11705|11669|11697.31|11661.31|11708.08|11672.08|11694.11|11658.11|331
1596652800000|2020-08-05 18:40:00|11697.27|11661.27|11681.83|11645.83|11697.27|11661.27|11675.8|11639.8|269
1596653100000|2020-08-05 18:45:00|11681.84|11645.84|11673.15|11637.15|11685.33|11649.33|11669.34|11633.34|443
1596653400000|2020-08-05 18:50:00|11677.1|11641.1|11666.42|11630.42|11680.97|11644.97|11662.71|11626.71|347
1596653700000|2020-08-05 18:55:00|11666.43|11630.43|11680.13|11644.13|11682.03|11646.03|11662.32|11626.32|283
1596654000000|2020-08-05 19:00:00|11680.16|11644.16|11691.48|11655.48|11698.67|11662.67|11679.96|11643.96|249
1596654300000|2020-08-05 19:05:00|11691.49|11655.49|11692.95|11656.95|11698.21|11662.21|11687.45|11651.45|227
1596654600000|2020-08-05 19:10:00|11693.12|11657.12|11687.25|11651.25|11705.89|11669.89|11684.54|11648.54|432
1596654900000|2020-08-05 19:15:00|11687.21|11651.21|11695.12|11659.12|11702.63|11666.63|11686.68|11650.68|390
1596655200000|2020-08-05 19:20:00|11694.94|11658.94|11687.68|11651.68|11697.72|11661.72|11682.92|11646.92|336
1596655500000|2020-08-05 19:25:00|11685.05|11649.05|11698.24|11662.24|11706.72|11670.72|11682.4|11646.4|340
1596655800000|2020-08-05 19:30:00|11698.25|11662.25|11696.61|11660.61|11711.12|11675.12|11691.06|11655.06|292
1596656100000|2020-08-05 19:35:00|11696.62|11660.62|11699.07|11663.07|11706.81|11670.81|11694.37|11658.37|160
1596656400000|2020-08-05 19:40:00|11699.17|11663.17|11696.42|11660.42|11713.17|11677.17|11696.42|11660.42|338
1596656700000|2020-08-05 19:45:00|11696.4|11660.4|11691.86|11655.86|11706.9|11670.9|11686.5|11650.5|384
1596657000000|2020-08-05 19:50:00|11691.83|11655.83|11685.02|11649.02|11700.61|11664.61|11684.36|11648.36|381
1596657300000|2020-08-05 19:55:00|11685.03|11649.03|11673.04|11637.04|11685.45|11649.45|11667.31|11631.31|378
1596657600000|2020-08-05 20:00:00|11673.46|11637.46|11688.91|11652.91|11694.99|11658.99|11668.35|11632.35|350
1596657900000|2020-08-05 20:05:00|11688.96|11652.96|11686.92|11650.92|11690.15|11654.15|11679.1|11643.1|393
1596658200000|2020-08-05 20:10:00|11686.97|11650.97|11673.19|11637.19|11688.32|11652.32|11671.83|11635.83|278
1596658500000|2020-08-05 20:15:00|11673.04|11637.04|11706.7|11670.7|11706.71|11670.71|11673.04|11637.04|301
1596658800000|2020-08-05 20:20:00|11706.71|11670.71|11693.32|11657.32|11707.18|11671.18|11692.47|11656.47|458
1596659100000|2020-08-05 20:25:00|11693.39|11657.39|11701.17|11665.17|11702.14|11666.14|11689.61|11653.61|105
1596659400000|2020-08-05 20:30:00|11700.73|11664.73|11700.73|11664.73|11704.4|11668.4|11696.87|11660.87|215
1596659700000|2020-08-05 20:35:00|11700.55|11664.55|11693.88|11657.88|11706.16|11670.16|11692.6|11656.6|218
1596660000000|2020-08-05 20:40:00|11696.69|11660.69|11691.77|11655.77|11705.35|11669.35|11689.16|11653.16|372
1596660300000|2020-08-05 20:45:00|11691.79|11655.79|11686.65|11650.65|11693.95|11657.95|11681.55|11645.55|372
1596660600000|2020-08-05 20:50:00|11686.44|11650.44|11687.56|11651.56|11688.78|11652.78|11685.25|11649.25|200
1596660900000|2020-08-05 20:55:00|11687.54|11651.54|11703.09|11667.09|11705.09|11669.09|11685.69|11649.69|286
1596661200000|2020-08-05 21:00:00|11703.37|11667.37|11701.84|11665.84|11704.58|11668.58|11701.78|11665.78|428
1596661500000|2020-08-05 21:05:00|11702.07|11666.07|11722.21|11686.21|11726.84|11690.84|11702.07|11666.07|427
1596661800000|2020-08-05 21:10:00|11722.22|11686.22|11765.71|11729.71|11774.32|11738.32|11722.2|11686.2|671
1596662100000|2020-08-05 21:15:00|11769.32|11733.32|11754.08|11718.08|11778.13|11742.13|11748.34|11712.34|577
1596662400000|2020-08-05 21:20:00|11754.02|11718.02|11781.68|11745.68|11781.73|11745.73|11750.06|11714.06|530
1596662700000|2020-08-05 21:25:00|11781.74|11745.74|11787.54|11751.54|11791.87|11755.87|11765.27|11729.27|535
1596663000000|2020-08-05 21:30:00|11787.58|11751.58|11782.25|11746.25|11800.6|11764.6|11781.7|11745.7|325
1596663300000|2020-08-05 21:35:00|11782.29|11746.29|11794.68|11758.68|11801.66|11765.66|11782.15|11746.15|421
1596663600000|2020-08-05 21:40:00|11794.4|11758.4|11806.95|11770.95|11807.01|11771.01|11787.51|11751.51|417
1596663900000|2020-08-05 21:45:00|11807.33|11771.33|11790.67|11754.67|11809.37|11773.37|11790.67|11754.67|289
1596664200000|2020-08-05 21:50:00|11791.65|11755.65|11797.28|11761.28|11797.29|11761.29|11779.06|11743.06|484
1596664500000|2020-08-05 21:55:00|11798.68|11762.68|11798.23|11762.23|11799.65|11763.65|11793.91|11757.91|351
1596664800000|2020-08-05 22:00:00|11798.48|11762.48|11666.75|11630.75|11799.55|11763.55|11566.11|11530.11|715
1596665100000|2020-08-05 22:05:00|11666.74|11630.74|11704.86|11668.86|11716.71|11680.71|11644.96|11608.96|845
1596665400000|2020-08-05 22:10:00|11702.92|11666.92|11675.8|11639.8|11703.66|11667.66|11674.02|11638.02|599
1596665700000|2020-08-05 22:15:00|11675.79|11639.79|11685.24|11649.24|11695.71|11659.71|11675.5|11639.5|658
1596666000000|2020-08-05 22:20:00|11685.81|11649.81|11654.28|11618.28|11687.31|11651.31|11631.23|11595.23|913
1596666300000|2020-08-05 22:25:00|11654.59|11618.59|11654.47|11618.47|11676.79|11640.79|11649.9|11613.9|576
1596666600000|2020-08-05 22:30:00|11654.44|11618.44|11684.84|11648.84|11689.88|11653.88|11647.52|11611.52|625
1596666900000|2020-08-05 22:35:00|11684.61|11648.61|11678.84|11642.84|11688.23|11652.23|11676.16|11640.16|522
1596667200000|2020-08-05 22:40:00|11678.83|11642.83|11668.3|11632.3|11684.01|11648.01|11668.29|11632.29|511
1596667500000|2020-08-05 22:45:00|11667.93|11631.93|11675.68|11639.68|11683.18|11647.18|11667.74|11631.74|562
1596667800000|2020-08-05 22:50:00|11676.02|11640.02|11660.96|11624.96|11676.04|11640.04|11651.73|11615.73|658
1596668100000|2020-08-05 22:55:00|11660.84|11624.84|11650.27|11614.27|11660.87|11624.87|11643.77|11607.77|454
1596668400000|2020-08-05 23:00:00|11651.03|11615.03|11673.69|11637.69|11673.71|11637.71|11649.85|11613.85|419
1596668700000|2020-08-05 23:05:00|11673.78|11637.78|11682.36|11646.36|11682.78|11646.78|11673.69|11637.69|332
1596669000000|2020-08-05 23:10:00|11682.44|11646.44|11683.97|11647.97|11685.99|11649.99|11682.37|11646.37|377
1596669300000|2020-08-05 23:15:00|11684.17|11648.17|11688.81|11652.81|11690.08|11654.08|11682.01|11646.01|254
1596669600000|2020-08-05 23:20:00|11689.03|11653.03|11696.08|11660.08|11698.03|11662.03|11686.69|11650.69|369
1596669900000|2020-08-05 23:25:00|11696.11|11660.11|11711.38|11675.38|11711.93|11675.93|11690.58|11654.58|505
1596670200000|2020-08-05 23:30:00|11710.15|11674.15|11710.78|11674.78|11712.98|11676.98|11703.55|11667.55|509
1596670500000|2020-08-05 23:35:00|11709.87|11673.87|11719.13|11683.13|11720.56|11684.56|11708.89|11672.89|342
1596670800000|2020-08-05 23:40:00|11718.64|11682.64|11763.37|11727.37|11763.78|11727.78|11718.54|11682.54|580
1596671100000|2020-08-05 23:45:00|11763.03|11727.03|11764.15|11728.15|11767.58|11731.58|11761.47|11725.47|506
1596671400000|2020-08-05 23:50:00|11764.37|11728.37|11761.09|11725.09|11776.89|11740.89|11759.09|11723.09|584
1596671700000|2020-08-05 23:55:00|11760.93|11724.93|11767.42|11731.42|11771|11735|11756.47|11720.47|400
1596672000000|2020-08-06 00:00:00|11767.58|11731.58|11801.13|11765.13|11806.87|11770.87|11755.8|11719.8|793
1596672300000|2020-08-06 00:05:00|11801.4|11765.4|11812.99|11776.99|11827.01|11791.01|11801.1|11765.1|705
1596672600000|2020-08-06 00:10:00|11812.94|11776.94|11796.67|11760.67|11813.27|11777.27|11789.23|11753.23|617
1596672900000|2020-08-06 00:15:00|11796.42|11760.42|11776.74|11740.74|11801.57|11765.57|11776.74|11740.74|433
1596673200000|2020-08-06 00:20:00|11776.67|11740.67|11763.19|11727.19|11782.89|11746.89|11760.87|11724.87|694
1596673500000|2020-08-06 00:25:00|11762.98|11726.98|11718.6|11682.6|11767.24|11731.24|11688.76|11652.76|732
1596673800000|2020-08-06 00:30:00|11717.18|11681.18|11751.41|11715.41|11755.92|11719.92|11705.04|11669.04|735
1596674100000|2020-08-06 00:35:00|11751.57|11715.57|11737.2|11701.2|11752.25|11716.25|11726.75|11690.75|655
1596674400000|2020-08-06 00:40:00|11737.8|11701.8|11750.23|11714.23|11752.86|11716.86|11737.8|11701.8|595
1596674700000|2020-08-06 00:45:00|11750.19|11714.19|11736.52|11700.52|11757.89|11721.89|11734.5|11698.5|407
1596675000000|2020-08-06 00:50:00|11736.61|11700.61|11743.2|11707.2|11748.21|11712.21|11733.14|11697.14|519
1596675300000|2020-08-06 00:55:00|11742.51|11706.51|11750.88|11714.88|11761.78|11725.78|11742.51|11706.51|544
1596675600000|2020-08-06 01:00:00|11750.94|11714.94|11708.78|11672.78|11750.94|11714.94|11708.63|11672.63|663
1596675900000|2020-08-06 01:05:00|11708.62|11672.62|11717.74|11681.74|11720.08|11684.08|11708.62|11672.62|346
1596676200000|2020-08-06 01:10:00|11717.72|11681.72|11704.33|11668.33|11720.07|11684.07|11702.83|11666.83|368
1596676500000|2020-08-06 01:15:00|11704.41|11668.41|11712.72|11676.72|11717.4|11681.4|11699.79|11663.79|452
1596676800000|2020-08-06 01:20:00|11712.73|11676.73|11710.36|11674.36|11712.78|11676.78|11692.22|11656.22|444
1596677100000|2020-08-06 01:25:00|11710.29|11674.29|11716.24|11680.24|11716.24|11680.24|11707.75|11671.75|474
1596677400000|2020-08-06 01:30:00|11714.18|11678.18|11692.98|11656.98|11714.18|11678.18|11687.94|11651.94|405
1596677700000|2020-08-06 01:35:00|11692.92|11656.92|11679.37|11643.37|11695.16|11659.16|11667.2|11631.2|532
1596678000000|2020-08-06 01:40:00|11679.43|11643.43|11671.12|11635.12|11679.53|11643.53|11664.25|11628.25|605
1596678300000|2020-08-06 01:45:00|11670.9|11634.9|11688.33|11652.33|11692.08|11656.08|11661.38|11625.38|673
1596678600000|2020-08-06 01:50:00|11688.26|11652.26|11689.05|11653.05|11689.93|11653.93|11681.66|11645.66|573
1596678900000|2020-08-06 01:55:00|11689.04|11653.04|11698.88|11662.88|11700.41|11664.41|11677.34|11641.34|548
1596679200000|2020-08-06 02:00:00|11699.07|11663.07|11653.34|11617.34|11699.07|11663.07|11651.71|11615.71|472
1596679500000|2020-08-06 02:05:00|11652.51|11616.51|11658.64|11622.64|11664.55|11628.55|11650.14|11614.14|648
1596679800000|2020-08-06 02:10:00|11658.78|11622.78|11656.56|11620.56|11662.36|11626.36|11656.15|11620.15|377
1596680100000|2020-08-06 02:15:00|11656.52|11620.52|11651.08|11615.08|11656.63|11620.63|11635.37|11599.37|707
1596680400000|2020-08-06 02:20:00|11651.07|11615.07|11689.77|11653.77|11690.67|11654.67|11649.98|11613.98|610
1596680700000|2020-08-06 02:25:00|11689.49|11653.49|11685.96|11649.96|11692.6|11656.6|11684.28|11648.28|405
1596681000000|2020-08-06 02:30:00|11686.19|11650.19|11701.66|11665.66|11707.5|11671.5|11686.19|11650.19|607
1596681300000|2020-08-06 02:35:00|11701.59|11665.59|11708.26|11672.26|11708.26|11672.26|11696.99|11660.99|453
1596681600000|2020-08-06 02:40:00|11707.92|11671.92|11715.7|11679.7|11717.32|11681.32|11707.92|11671.92|310
1596681900000|2020-08-06 02:45:00|11715.82|11679.82|11698.71|11662.71|11716.5|11680.5|11697.87|11661.87|351
1596682200000|2020-08-06 02:50:00|11698.66|11662.66|11697.41|11661.41|11701.14|11665.14|11693.68|11657.68|347
1596682500000|2020-08-06 02:55:00|11698.24|11662.24|11712.45|11676.45|11713.01|11677.01|11691.1|11655.1|333
1596682800000|2020-08-06 03:00:00|11712.53|11676.53|11689.49|11653.49|11713.99|11677.99|11688.94|11652.94|483
1596683100000|2020-08-06 03:05:00|11689.48|11653.48|11685.25|11649.25|11689.63|11653.63|11684.85|11648.85|296
1596683400000|2020-08-06 03:10:00|11685.3|11649.3|11674.83|11638.83|11686.92|11650.92|11671.4|11635.4|475
1596683700000|2020-08-06 03:15:00|11674.77|11638.77|11679.01|11643.01|11679.33|11643.33|11674.57|11638.57|283
1596684000000|2020-08-06 03:20:00|11679.02|11643.02|11659.72|11623.72|11679.8|11643.8|11658.83|11622.83|291
1596684300000|2020-08-06 03:25:00|11659.46|11623.46|11662.15|11626.15|11662.81|11626.81|11653.77|11617.77|301
1596684600000|2020-08-06 03:30:00|11662.02|11626.02|11658.89|11622.89|11666.98|11630.98|11657.31|11621.31|287
1596684900000|2020-08-06 03:35:00|11658.26|11622.26|11689.12|11653.12|11689.62|11653.62|11654.68|11618.68|396
1596685200000|2020-08-06 03:40:00|11689.53|11653.53|11682.18|11646.18|11690.75|11654.75|11680.4|11644.4|192
1596685500000|2020-08-06 03:45:00|11682.28|11646.28|11676.39|11640.39|11682.5|11646.5|11673.09|11637.09|194
1596685800000|2020-08-06 03:50:00|11676.15|11640.15|11683.95|11647.95|11686.27|11650.27|11676.02|11640.02|301
1596686100000|2020-08-06 03:55:00|11684.32|11648.32|11677.35|11641.35|11688.68|11652.68|11676.79|11640.79|244
1596686400000|2020-08-06 04:00:00|11677.12|11641.12|11660.27|11624.27|11677.13|11641.13|11660.27|11624.27|322
1596686700000|2020-08-06 04:05:00|11660.55|11624.55|11652.68|11616.68|11662.47|11626.47|11644.17|11608.17|445
1596687000000|2020-08-06 04:10:00|11653.28|11617.28|11674.18|11638.18|11675.01|11639.01|11626.46|11590.46|431
1596687300000|2020-08-06 04:15:00|11674.15|11638.15|11667.92|11631.92|11676.01|11640.01|11667.48|11631.48|233
1596687600000|2020-08-06 04:20:00|11669.36|11633.36|11650.12|11614.12|11669.36|11633.36|11649.85|11613.85|375
1596687900000|2020-08-06 04:25:00|11650.17|11614.17|11653.2|11617.2|11654.51|11618.51|11648.62|11612.62|448
1596688200000|2020-08-06 04:30:00|11653.21|11617.21|11621.54|11585.54|11653.21|11617.21|11620.26|11584.26|634
1596688500000|2020-08-06 04:35:00|11621.53|11585.53|11603.17|11567.17|11621.53|11585.53|11596.36|11560.36|650
1596688800000|2020-08-06 04:40:00|11603.22|11567.22|11623.74|11587.74|11623.82|11587.82|11600.16|11564.16|703
1596689100000|2020-08-06 04:45:00|11623.79|11587.79|11638.81|11602.81|11640.45|11604.45|11605.45|11569.45|697
1596689400000|2020-08-06 04:50:00|11638.64|11602.64|11630.86|11594.86|11642.21|11606.21|11630.86|11594.86|502
1596689700000|2020-08-06 04:55:00|11630.89|11594.89|11638.55|11602.55|11644.65|11608.65|11622.52|11586.52|493
1596690000000|2020-08-06 05:00:00|11638.68|11602.68|11656.31|11620.31|11658.15|11622.15|11628.92|11592.92|478
1596690300000|2020-08-06 05:05:00|11656.15|11620.15|11655.64|11619.64|11660.67|11624.67|11642.98|11606.98|555
1596690600000|2020-08-06 05:10:00|11655.38|11619.38|11650.49|11614.49|11655.38|11619.38|11645.62|11609.62|456
1596690900000|2020-08-06 05:15:00|11650.42|11614.42|11650.16|11614.16|11650.49|11614.49|11640.79|11604.79|385
1596691200000|2020-08-06 05:20:00|11650.22|11614.22|11655.54|11619.54|11656.38|11620.38|11649.67|11613.67|347
1596691500000|2020-08-06 05:25:00|11655.48|11619.48|11643.25|11607.25|11655.76|11619.76|11641.9|11605.9|537
1596691800000|2020-08-06 05:30:00|11642.85|11606.85|11635.15|11599.15|11643.3|11607.3|11635.15|11599.15|502
1596692100000|2020-08-06 05:35:00|11635.41|11599.41|11631.05|11595.05|11637.98|11601.98|11629.41|11593.41|371
1596692400000|2020-08-06 05:40:00|11630.87|11594.87|11614.67|11578.67|11631.08|11595.08|11612.32|11576.32|494
1596692700000|2020-08-06 05:45:00|11614.46|11578.46|11636.11|11600.11|11636.53|11600.53|11605.71|11569.71|418
1596693000000|2020-08-06 05:50:00|11636.1|11600.1|11637.07|11601.07|11642.1|11606.1|11634.78|11598.78|253
1596693300000|2020-08-06 05:55:00|11637.08|11601.08|11653.76|11617.76|11653.92|11617.92|11637.08|11601.08|419
1596693600000|2020-08-06 06:00:00|11653.77|11617.77|11675.9|11639.9|11678.04|11642.04|11653.53|11617.53|435
1596693900000|2020-08-06 06:05:00|11676.32|11640.32|11681.61|11645.61|11682.09|11646.09|11675.9|11639.9|248
1596694200000|2020-08-06 06:10:00|11680.84|11644.84|11696.79|11660.79|11698.04|11662.04|11679.39|11643.39|387
1596694500000|2020-08-06 06:15:00|11697.06|11661.06|11692.86|11656.86|11700.59|11664.59|11686.75|11650.75|654
1596694800000|2020-08-06 06:20:00|11692.85|11656.85|11687.85|11651.85|11694.47|11658.47|11687.85|11651.85|324
1596695100000|2020-08-06 06:25:00|11687.86|11651.86|11687.72|11651.72|11691.44|11655.44|11685.56|11649.56|438
1596695400000|2020-08-06 06:30:00|11687.94|11651.94|11692.79|11656.79|11693.49|11657.49|11686.13|11650.13|370
1596695700000|2020-08-06 06:35:00|11692.82|11656.82|11698.71|11662.71|11698.76|11662.76|11691.46|11655.46|113
1596696000000|2020-08-06 06:40:00|11698.81|11662.81|11689.07|11653.07|11698.81|11662.81|11688.98|11652.98|378
1596696300000|2020-08-06 06:45:00|11688.87|11652.87|11693.96|11657.96|11693.96|11657.96|11688.01|11652.01|131
1596696600000|2020-08-06 06:50:00|11692.33|11656.33|11701.99|11665.99|11707|11671|11691.46|11655.46|330
1596696900000|2020-08-06 06:55:00|11701.72|11665.72|11701.46|11665.46|11702.81|11666.81|11701.33|11665.33|481
1596697200000|2020-08-06 07:00:00|11701.45|11665.45|11689.92|11653.92|11701.47|11665.47|11689.28|11653.28|394
1596697500000|2020-08-06 07:05:00|11690.45|11654.45|11679.77|11643.77|11690.45|11654.45|11679.77|11643.77|300
1596697800000|2020-08-06 07:10:00|11679.84|11643.84|11680.61|11644.61|11680.61|11644.61|11678.42|11642.42|121
1596698100000|2020-08-06 07:15:00|11680.54|11644.54|11690.27|11654.27|11690.27|11654.27|11678.28|11642.28|246
1596698400000|2020-08-06 07:20:00|11690.23|11654.23|11693.09|11657.09|11694.77|11658.77|11690.2|11654.2|125
1596698700000|2020-08-06 07:25:00|11693.42|11657.42|11696.72|11660.72|11698.02|11662.02|11693.35|11657.35|96
1596699000000|2020-08-06 07:30:00|11696.69|11660.69|11698.48|11662.48|11698.48|11662.48|11696.49|11660.49|65
1596699300000|2020-08-06 07:35:00|11698.23|11662.23|11683.68|11647.68|11699.22|11663.22|11683.55|11647.55|386
1596699600000|2020-08-06 07:40:00|11683.69|11647.69|11677.76|11641.76|11683.71|11647.71|11677.63|11641.63|204
1596699900000|2020-08-06 07:45:00|11677.77|11641.77|11675.93|11639.93|11677.85|11641.85|11675.41|11639.41|225
1596700200000|2020-08-06 07:50:00|11675.9|11639.9|11664.72|11628.72|11677.94|11641.94|11664.23|11628.23|515
1596700500000|2020-08-06 07:55:00|11664.28|11628.28|11660.94|11624.94|11665.7|11629.7|11660.94|11624.94|55
1596700800000|2020-08-06 08:00:00|11660.79|11624.79|11665.03|11629.03|11666.65|11630.65|11659.16|11623.16|119
1596701100000|2020-08-06 08:05:00|11664.83|11628.83|11697|11661|11698.84|11662.84|11664.83|11628.83|254
1596701400000|2020-08-06 08:10:00|11697.8|11661.8|11708.34|11672.34|11709.09|11673.09|11697|11661|198
1596701700000|2020-08-06 08:15:00|11707.93|11671.93|11734.67|11698.67|11734.67|11698.67|11707.93|11671.93|260
1596702000000|2020-08-06 08:20:00|11734.31|11698.31|11730.42|11694.42|11734.31|11698.31|11722.22|11686.22|356
1596702300000|2020-08-06 08:25:00|11730.45|11694.45|11729.57|11693.57|11734.09|11698.09|11724.1|11688.1|213
1596702600000|2020-08-06 08:30:00|11729.52|11693.52|11731.28|11695.28|11734.21|11698.21|11728.77|11692.77|137
1596702900000|2020-08-06 08:35:00|11731.06|11695.06|11746.33|11710.33|11747.12|11711.12|11731.01|11695.01|90
1596703200000|2020-08-06 08:40:00|11746.36|11710.36|11722.2|11686.2|11746.36|11710.36|11715.28|11679.28|231
1596703500000|2020-08-06 08:45:00|11718.9|11682.9|11720.54|11684.54|11723.24|11687.24|11718.9|11682.9|65
1596703800000|2020-08-06 08:50:00|11720.44|11684.44|11733.53|11697.53|11735.89|11699.89|11716.92|11680.92|226
1596704100000|2020-08-06 08:55:00|11733.5|11697.5|11735.58|11699.58|11739.99|11703.99|11732.42|11696.42|238
1596704400000|2020-08-06 09:00:00|11735.67|11699.67|11733.34|11697.34|11735.83|11699.83|11732.73|11696.73|139
1596704700000|2020-08-06 09:05:00|11733.55|11697.55|11726.36|11690.36|11734.76|11698.76|11726.03|11690.03|168
1596705000000|2020-08-06 09:10:00|11726.03|11690.03|11762.45|11726.45|11763.95|11727.95|11726.03|11690.03|292
1596705300000|2020-08-06 09:15:00|11762.4|11726.4|11759.24|11723.24|11762.78|11726.78|11751.67|11715.67|338
1596705600000|2020-08-06 09:20:00|11759.25|11723.25|11764.13|11728.13|11764.13|11728.13|11751.47|11715.47|289
1596705900000|2020-08-06 09:25:00|11763.51|11727.51|11760.68|11724.68|11764.32|11728.32|11751.64|11715.64|218
1596706200000|2020-08-06 09:30:00|11760.62|11724.62|11763.81|11727.81|11763.99|11727.99|11753.97|11717.97|196
1596706500000|2020-08-06 09:35:00|11764.43|11728.43|11771.64|11735.64|11775.65|11739.65|11764.39|11728.39|242
1596706800000|2020-08-06 09:40:00|11771.57|11735.57|11753.17|11717.17|11771.64|11735.64|11752.99|11716.99|304
1596707100000|2020-08-06 09:45:00|11753.19|11717.19|11775.64|11739.64|11777|11741|11748.8|11712.8|259
1596707400000|2020-08-06 09:50:00|11775.65|11739.65|11772.37|11736.37|11780.76|11744.76|11770.86|11734.86|231
1596707700000|2020-08-06 09:55:00|11772.47|11736.47|11763.55|11727.55|11773.09|11737.09|11762.85|11726.85|159
1596708000000|2020-08-06 10:00:00|11765|11729|11771.03|11735.03|11771.09|11735.09|11762.01|11726.01|156
1596708300000|2020-08-06 10:05:00|11771.06|11735.06|11759.97|11723.97|11771.14|11735.14|11758.86|11722.86|289
1596708600000|2020-08-06 10:10:00|11759.91|11723.91|11746.72|11710.72|11761.52|11725.52|11746.54|11710.54|209
1596708900000|2020-08-06 10:15:00|11746.69|11710.69|11738.11|11702.11|11748.89|11712.89|11736.86|11700.86|195
1596709200000|2020-08-06 10:20:00|11738.84|11702.84|11731.26|11695.26|11739.63|11703.63|11731.26|11695.26|129
1596709500000|2020-08-06 10:25:00|11731.39|11695.39|11745.97|11709.97|11748.01|11712.01|11730.75|11694.75|187
1596709800000|2020-08-06 10:30:00|11746.06|11710.06|11716.32|11680.32|11746.06|11710.06|11716.32|11680.32|405
1596710100000|2020-08-06 10:35:00|11716.18|11680.18|11719.62|11683.62|11722.98|11686.98|11715.32|11679.32|322
1596710400000|2020-08-06 10:40:00|11719.84|11683.84|11722.47|11686.47|11724.22|11688.22|11713.67|11677.67|276
1596710700000|2020-08-06 10:45:00|11722.37|11686.37|11727.59|11691.59|11728.17|11692.17|11720.48|11684.48|155
1596711000000|2020-08-06 10:50:00|11727.94|11691.94|11709.1|11673.1|11728.28|11692.28|11704.29|11668.29|398
1596711300000|2020-08-06 10:55:00|11709.12|11673.12|11698.28|11662.28|11709.98|11673.98|11695.53|11659.53|386
1596711600000|2020-08-06 11:00:00|11697.8|11661.8|11708.34|11672.34|11710.82|11674.82|11682.97|11646.97|428
1596711900000|2020-08-06 11:05:00|11708.32|11672.32|11723.51|11687.51|11725.34|11689.34|11704.87|11668.87|443
1596712200000|2020-08-06 11:10:00|11723.3|11687.3|11718|11682|11726.39|11690.39|11717.2|11681.2|300
1596712500000|2020-08-06 11:15:00|11717.2|11681.2|11714.25|11678.25|11718.06|11682.06|11699.66|11663.66|360
1596712800000|2020-08-06 11:20:00|11714.26|11678.26|11731.93|11695.93|11731.93|11695.93|11713.82|11677.82|241
1596713100000|2020-08-06 11:25:00|11731.57|11695.57|11730.68|11694.68|11735.28|11699.28|11726.49|11690.49|170
1596713400000|2020-08-06 11:30:00|11730.84|11694.84|11747.42|11711.42|11751.54|11715.54|11730.5|11694.5|206
1596713700000|2020-08-06 11:35:00|11747.44|11711.44|11744.46|11708.46|11752.58|11716.58|11744.46|11708.46|219
1596714000000|2020-08-06 11:40:00|11744.45|11708.45|11733.83|11697.83|11749.35|11713.35|11732.4|11696.4|294
1596714300000|2020-08-06 11:45:00|11733.85|11697.85|11728.14|11692.14|11738.52|11702.52|11727.59|11691.59|272
1596714600000|2020-08-06 11:50:00|11728.34|11692.34|11726.07|11690.07|11729.46|11693.46|11721.94|11685.94|248
1596714900000|2020-08-06 11:55:00|11726.38|11690.38|11718.94|11682.94|11726.43|11690.43|11717.25|11681.25|255
1596715200000|2020-08-06 12:00:00|11718.18|11682.18|11741.38|11705.38|11741.38|11705.38|11717.9|11681.9|240
1596715500000|2020-08-06 12:05:00|11741.53|11705.53|11750.08|11714.08|11752.47|11716.47|11739.75|11703.75|215
1596715800000|2020-08-06 12:10:00|11749.67|11713.67|11749.34|11713.34|11751.76|11715.76|11748.72|11712.72|131
1596716100000|2020-08-06 12:15:00|11748.55|11712.55|11757.28|11721.28|11758.95|11722.95|11746.93|11710.93|164
1596716400000|2020-08-06 12:20:00|11757.42|11721.42|11768.73|11732.73|11769.03|11733.03|11757.42|11721.42|142
1596716700000|2020-08-06 12:25:00|11767.9|11731.9|11773.79|11737.79|11773.79|11737.79|11764.55|11728.55|500
1596717000000|2020-08-06 12:30:00|11774.18|11738.18|11798.18|11762.18|11798.18|11762.18|11774.18|11738.18|280
1596717300000|2020-08-06 12:35:00|11798.23|11762.23|11771.54|11735.54|11799.67|11763.67|11771.41|11735.41|385
1596717600000|2020-08-06 12:40:00|11771.24|11735.24|11795.93|11759.93|11796.31|11760.31|11768.97|11732.97|326
1596717900000|2020-08-06 12:45:00|11795.45|11759.45|11785.02|11749.02|11801.4|11765.4|11784.91|11748.91|333
1596718200000|2020-08-06 12:50:00|11784.9|11748.9|11801.45|11765.45|11801.45|11765.45|11784.64|11748.64|345
1596718500000|2020-08-06 12:55:00|11801.38|11765.38|11792.95|11756.95|11801.73|11765.73|11792.26|11756.26|422
1596718800000|2020-08-06 13:00:00|11793.15|11757.15|11777.65|11741.65|11793.15|11757.15|11775.82|11739.82|354
1596719100000|2020-08-06 13:05:00|11777.62|11741.62|11771.71|11735.71|11781.35|11745.35|11770.92|11734.92|385
1596719400000|2020-08-06 13:10:00|11771.7|11735.7|11773.75|11737.75|11781.46|11745.46|11767.05|11731.05|415
1596719700000|2020-08-06 13:15:00|11773.77|11737.77|11782.86|11746.86|11783.28|11747.28|11772.33|11736.33|204
1596720000000|2020-08-06 13:20:00|11782.71|11746.71|11798.34|11762.34|11799.33|11763.33|11782.71|11746.71|284
1596720300000|2020-08-06 13:25:00|11798.35|11762.35|11808.49|11772.49|11808.5|11772.5|11798.34|11762.34|361
1596720600000|2020-08-06 13:30:00|11808.46|11772.46|11827.34|11791.34|11832.01|11796.01|11806.33|11770.33|383
1596720900000|2020-08-06 13:35:00|11827.4|11791.4|11866.39|11830.39|11866.39|11830.39|11827.15|11791.15|700
1596721200000|2020-08-06 13:40:00|11866.53|11830.53|11875.73|11839.73|11879.87|11843.87|11861|11825|683
1596721500000|2020-08-06 13:45:00|11875.87|11839.87|11888.35|11852.35|11888.85|11852.85|11864.23|11828.23|540
1596721800000|2020-08-06 13:50:00|11888.38|11852.38|11889.98|11853.98|11897.2|11861.2|11884.31|11848.31|430
1596722100000|2020-08-06 13:55:00|11890.34|11854.34|11890.57|11854.57|11893.99|11857.99|11878.02|11842.02|502
1596722400000|2020-08-06 14:00:00|11892.92|11856.92|11880.67|11844.67|11897.94|11861.94|11868.29|11832.29|772
1596722700000|2020-08-06 14:05:00|11881.11|11845.11|11884.68|11848.68|11890.87|11854.87|11879.82|11843.82|532
1596723000000|2020-08-06 14:10:00|11884.69|11848.69|11863.55|11827.55|11884.69|11848.69|11846.06|11810.06|604
1596723300000|2020-08-06 14:15:00|11863.4|11827.4|11870.28|11834.28|11877.01|11841.01|11862.41|11826.41|521
1596723600000|2020-08-06 14:20:00|11871.01|11835.01|11861.43|11825.43|11871.9|11835.9|11855.77|11819.77|578
1596723900000|2020-08-06 14:25:00|11861.21|11825.21|11879.61|11843.61|11879.84|11843.84|11858.59|11822.59|499
1596724200000|2020-08-06 14:30:00|11879.62|11843.62|11894.59|11858.59|11899.92|11863.92|11878.64|11842.64|699
1596724500000|2020-08-06 14:35:00|11894.88|11858.88|11884.56|11848.56|11895.02|11859.02|11876.7|11840.7|508
1596724800000|2020-08-06 14:40:00|11884.59|11848.59|11862.56|11826.56|11889.08|11853.08|11862.51|11826.51|494
1596725100000|2020-08-06 14:45:00|11862.55|11826.55|11854.56|11818.56|11863.7|11827.7|11852.59|11816.59|291
1596725400000|2020-08-06 14:50:00|11854.53|11818.53|11805.13|11769.13|11854.55|11818.55|11780.14|11744.14|947
1596725700000|2020-08-06 14:55:00|11805.38|11769.38|11825.19|11789.19|11828.95|11792.95|11805.37|11769.37|468
1596726000000|2020-08-06 15:00:00|11825.35|11789.35|11859.31|11823.31|11859.31|11823.31|11825.17|11789.17|593
1596726300000|2020-08-06 15:05:00|11858.01|11822.01|11870.53|11834.53|11877.37|11841.37|11857.9|11821.9|849
1596726600000|2020-08-06 15:10:00|11870.39|11834.39|11865.19|11829.19|11878.93|11842.93|11864.71|11828.71|723
1596726900000|2020-08-06 15:15:00|11865.18|11829.18|11857.69|11821.69|11874.97|11838.97|11856.79|11820.79|728
1596727200000|2020-08-06 15:20:00|11857.62|11821.62|11860.2|11824.2|11873.46|11837.46|11851.86|11815.86|689
1596727500000|2020-08-06 15:25:00|11860.38|11824.38|11854.18|11818.18|11868.68|11832.68|11854.18|11818.18|632
1596727800000|2020-08-06 15:30:00|11854.17|11818.17|11874.77|11838.77|11874.91|11838.91|11847.73|11811.73|369
1596728100000|2020-08-06 15:35:00|11874.53|11838.53|11862.84|11826.84|11875.31|11839.31|11862.27|11826.27|706
1596728400000|2020-08-06 15:40:00|11862.73|11826.73|11825.05|11789.05|11864.27|11828.27|11823.51|11787.51|660
1596728700000|2020-08-06 15:45:00|11824.94|11788.94|11852.2|11816.2|11852.28|11816.28|11824|11788|572
1596729000000|2020-08-06 15:50:00|11852.24|11816.24|11859.84|11823.84|11865.6|11829.6|11850.21|11814.21|455
1596729300000|2020-08-06 15:55:00|11859.64|11823.64|11866.42|11830.42|11866.71|11830.71|11853.48|11817.48|447
1596729600000|2020-08-06 16:00:00|11865.81|11829.81|11879.41|11843.41|11881.84|11845.84|11861.8|11825.8|492
1596729900000|2020-08-06 16:05:00|11879.44|11843.44|11882.3|11846.3|11884.87|11848.87|11877.41|11841.41|525
1596730200000|2020-08-06 16:10:00|11882.15|11846.15|11884.26|11848.26|11884.42|11848.42|11866.72|11830.72|339
1596730500000|2020-08-06 16:15:00|11884.23|11848.23|11873.2|11837.2|11890.65|11854.65|11868.17|11832.17|497
1596730800000|2020-08-06 16:20:00|11873.19|11837.19|11896.88|11860.88|11897.17|11861.17|11872.69|11836.69|494
1596731100000|2020-08-06 16:25:00|11896.99|11860.99|11880.93|11844.93|11899.34|11863.34|11880.93|11844.93|593
1596731400000|2020-08-06 16:30:00|11881.18|11845.18|11855.64|11819.64|11882.04|11846.04|11839.81|11803.81|604
1596731700000|2020-08-06 16:35:00|11855.28|11819.28|11838.93|11802.93|11855.64|11819.64|11836.99|11800.99|658
1596732000000|2020-08-06 16:40:00|11840.54|11804.54|11838.7|11802.7|11845.02|11809.02|11832.26|11796.26|524
1596732300000|2020-08-06 16:45:00|11838.68|11802.68|11848.02|11812.02|11853.52|11817.52|11838.37|11802.37|496
1596732600000|2020-08-06 16:50:00|11848.89|11812.89|11852.47|11816.47|11859.61|11823.61|11846.27|11810.27|434
1596732900000|2020-08-06 16:55:00|11852.48|11816.48|11857.25|11821.25|11862.62|11826.62|11852.48|11816.48|335
1596733200000|2020-08-06 17:00:00|11857.41|11821.41|11839.13|11803.13|11860.99|11824.99|11838.03|11802.03|303
1596733500000|2020-08-06 17:05:00|11838.93|11802.93|11834.53|11798.53|11840.05|11804.05|11832.82|11796.82|286
1596733800000|2020-08-06 17:10:00|11834.4|11798.4|11832.71|11796.71|11836.11|11800.11|11830.98|11794.98|317
1596734100000|2020-08-06 17:15:00|11832.72|11796.72|11838.36|11802.36|11838.38|11802.38|11814.35|11778.35|378
1596734400000|2020-08-06 17:20:00|11838.37|11802.37|11844.46|11808.46|11846.9|11810.9|11838.37|11802.37|184
1596734700000|2020-08-06 17:25:00|11844.74|11808.74|11842.84|11806.84|11844.88|11808.88|11836.22|11800.22|201
1596735000000|2020-08-06 17:30:00|11842.85|11806.85|11854.54|11818.54|11858.4|11822.4|11838.48|11802.48|461
1596735300000|2020-08-06 17:35:00|11856.14|11820.14|11867.32|11831.32|11869.04|11833.04|11856.14|11820.14|325
1596735600000|2020-08-06 17:40:00|11867.04|11831.04|11871.32|11835.32|11871.89|11835.89|11864.1|11828.1|244
1596735900000|2020-08-06 17:45:00|11871.26|11835.26|11877.94|11841.94|11877.94|11841.94|11863.8|11827.8|360
1596736200000|2020-08-06 17:50:00|11878.66|11842.66|11874.87|11838.87|11885.69|11849.69|11874.63|11838.63|171
1596736500000|2020-08-06 17:55:00|11874.78|11838.78|11888.2|11852.2|11895.83|11859.83|11874.25|11838.25|464
1596736800000|2020-08-06 18:00:00|11888.23|11852.23|11885.17|11849.17|11895.02|11859.02|11884.72|11848.72|379
1596737100000|2020-08-06 18:05:00|11885.35|11849.35|11870.84|11834.84|11885.79|11849.79|11870.56|11834.56|415
1596737400000|2020-08-06 18:10:00|11870.86|11834.86|11872.22|11836.22|11874.55|11838.55|11867.46|11831.46|429
1596737700000|2020-08-06 18:15:00|11872.16|11836.16|11886.32|11850.32|11888.89|11852.89|11871.95|11835.95|340
1596738000000|2020-08-06 18:20:00|11884.69|11848.69|11871.33|11835.33|11886.19|11850.19|11871.33|11835.33|524
1596738300000|2020-08-06 18:25:00|11871.41|11835.41|11857.93|11821.93|11872.89|11836.89|11849.7|11813.7|524
1596738600000|2020-08-06 18:30:00|11857.85|11821.85|11857.73|11821.73|11859.15|11823.15|11855.09|11819.09|292
1596738900000|2020-08-06 18:35:00|11858.23|11822.23|11863.91|11827.91|11867.31|11831.31|11855.21|11819.21|267
1596739200000|2020-08-06 18:40:00|11863.92|11827.92|11873.66|11837.66|11874.62|11838.62|11862.98|11826.98|429
1596739500000|2020-08-06 18:45:00|11871.98|11835.98|11836.74|11800.74|11874.82|11838.82|11835.77|11799.77|432
1596739800000|2020-08-06 18:50:00|11836.89|11800.89|11844.14|11808.14|11845.91|11809.91|11832|11796|405
1596740100000|2020-08-06 18:55:00|11845.05|11809.05|11872.05|11836.05|11873.19|11837.19|11845.04|11809.04|410
1596740400000|2020-08-06 19:00:00|11872.23|11836.23|11888.61|11852.61|11888.61|11852.61|11870.1|11834.1|332
1596740700000|2020-08-06 19:05:00|11888.95|11852.95|11890.24|11854.24|11894.03|11858.03|11884.99|11848.99|626
1596741000000|2020-08-06 19:10:00|11890.77|11854.77|11920.51|11884.51|11926.1|11890.1|11890.68|11854.68|599
1596741300000|2020-08-06 19:15:00|11920.97|11884.97|11924.32|11888.32|11924.67|11888.67|11907.81|11871.81|642
1596741600000|2020-08-06 19:20:00|11924.43|11888.43|11904.13|11868.13|11925.3|11889.3|11904.13|11868.13|508
1596741900000|2020-08-06 19:25:00|11899.65|11863.65|11896.06|11860.06|11909.91|11873.91|11892.91|11856.91|618
1596742200000|2020-08-06 19:30:00|11896.03|11860.03|11924.28|11888.28|11928.65|11892.65|11895.24|11859.24|494
1596742500000|2020-08-06 19:35:00|11924.24|11888.24|11884.84|11848.84|11926.17|11890.17|11884.84|11848.84|659
1596742800000|2020-08-06 19:40:00|11884.75|11848.75|11888.62|11852.62|11888.99|11852.99|11874.74|11838.74|512
1596743100000|2020-08-06 19:45:00|11889.1|11853.1|11878.16|11842.16|11895.01|11859.01|11874.94|11838.94|419
1596743400000|2020-08-06 19:50:00|11878.04|11842.04|11879.57|11843.57|11888.7|11852.7|11874.76|11838.76|413
1596743700000|2020-08-06 19:55:00|11879.74|11843.74|11891.92|11855.92|11891.92|11855.92|11875.84|11839.84|277
1596744000000|2020-08-06 20:00:00|11891.86|11855.86|11886.29|11850.29|11906.37|11870.37|11883.82|11847.82|666
1596744300000|2020-08-06 20:05:00|11886.33|11850.33|11882.42|11846.42|11893.43|11857.43|11878.61|11842.61|494
1596744600000|2020-08-06 20:10:00|11882.4|11846.4|11876.87|11840.87|11884.3|11848.3|11876.33|11840.33|389
1596744900000|2020-08-06 20:15:00|11876.11|11840.11|11881.44|11845.44|11882.17|11846.17|11870.28|11834.28|281
1596745200000|2020-08-06 20:20:00|11881.45|11845.45|11888.63|11852.63|11892.61|11856.61|11881.45|11845.45|125
1596745500000|2020-08-06 20:25:00|11887.48|11851.48|11867.35|11831.35|11888.12|11852.12|11863.92|11827.92|455
1596745800000|2020-08-06 20:30:00|11867.4|11831.4|11881.6|11845.6|11882.3|11846.3|11867.4|11831.4|261
1596746100000|2020-08-06 20:35:00|11882.34|11846.34|11871.33|11835.33|11882.34|11846.34|11870.08|11834.08|252
1596746400000|2020-08-06 20:40:00|11870.5|11834.5|11854.55|11818.55|11870.5|11834.5|11831.48|11795.48|531
1596746700000|2020-08-06 20:45:00|11855.26|11819.26|11871.51|11835.51|11872.42|11836.42|11854.33|11818.33|299
1596747000000|2020-08-06 20:50:00|11871.48|11835.48|11874.94|11838.94|11878.94|11842.94|11869.05|11833.05|180
1596747300000|2020-08-06 20:55:00|11874.46|11838.46|11869.44|11833.44|11879.71|11843.71|11869.2|11833.2|266
1596747600000|2020-08-06 21:00:00|11869.21|11833.21|11891.12|11855.12|11891.14|11855.14|11868.86|11832.86|258
1596747900000|2020-08-06 21:05:00|11891.94|11855.94|11892.31|11856.31|11901.66|11865.66|11891.86|11855.86|146
1596748200000|2020-08-06 21:10:00|11892.32|11856.32|11887.42|11851.42|11892.32|11856.32|11885.55|11849.55|108
1596748500000|2020-08-06 21:15:00|11886.2|11850.2|11869.75|11833.75|11888.55|11852.55|11864.78|11828.78|223
1596748800000|2020-08-06 21:20:00|11869.77|11833.77|11876.87|11840.87|11881.42|11845.42|11868.42|11832.42|153
1596749100000|2020-08-06 21:25:00|11877.82|11841.82|11850.49|11814.49|11878.12|11842.12|11848.22|11812.22|445
1596749400000|2020-08-06 21:30:00|11850.17|11814.17|11850.39|11814.39|11852.21|11816.21|11839.9|11803.9|458
1596749700000|2020-08-06 21:35:00|11850.41|11814.41|11841.52|11805.52|11854.67|11818.67|11838.54|11802.54|280
1596750000000|2020-08-06 21:40:00|11841.53|11805.53|11798.67|11762.67|11845.01|11809.01|11798.67|11762.67|306
1596750300000|2020-08-06 21:45:00|11798.66|11762.66|11725.78|11689.78|11821.97|11785.97|11677.04|11641.04|680
1596750600000|2020-08-06 21:50:00|11726.33|11690.33|11752.42|11716.42|11755.36|11719.36|11686.12|11650.12|659
1596750900000|2020-08-06 21:55:00|11751.6|11715.6|11764.9|11728.9|11772.9|11736.9|11742.45|11706.45|487
1596751200000|2020-08-06 22:00:00|11764.91|11728.91|11767.8|11731.8|11768.1|11732.1|11742.48|11706.48|524
1596751500000|2020-08-06 22:05:00|11767.81|11731.81|11778.12|11742.12|11788.97|11752.97|11767.81|11731.81|523
1596751800000|2020-08-06 22:10:00|11778.04|11742.04|11784.16|11748.16|11788.46|11752.46|11771.44|11735.44|513
1596752100000|2020-08-06 22:15:00|11784.07|11748.07|11796.23|11760.23|11804.06|11768.06|11771.36|11735.36|479
1596752400000|2020-08-06 22:20:00|11796.09|11760.09|11798.19|11762.19|11803.57|11767.57|11795.48|11759.48|366
1596752700000|2020-08-06 22:25:00|11798.21|11762.21|11801.15|11765.15|11805.7|11769.7|11793.59|11757.59|448
1596753000000|2020-08-06 22:30:00|11801.24|11765.24|11805.11|11769.11|11807.08|11771.08|11776.73|11740.73|521
1596753300000|2020-08-06 22:35:00|11804.95|11768.95|11805.13|11769.13|11808.45|11772.45|11801.2|11765.2|296
1596753600000|2020-08-06 22:40:00|11805.68|11769.68|11802.94|11766.94|11814.5|11778.5|11796.53|11760.53|392
1596753900000|2020-08-06 22:45:00|11802.67|11766.67|11789.02|11753.02|11802.86|11766.86|11787.7|11751.7|497
1596754200000|2020-08-06 22:50:00|11788.95|11752.95|11786.99|11750.99|11789.79|11753.79|11785.4|11749.4|267
1596754500000|2020-08-06 22:55:00|11787.04|11751.04|11805.45|11769.45|11805.63|11769.63|11786.99|11750.99|266
1596754800000|2020-08-06 23:00:00|11804.53|11768.53|11793|11757|11804.97|11768.97|11786.74|11750.74|320
1596755100000|2020-08-06 23:05:00|11793.01|11757.01|11769.36|11733.36|11793.53|11757.53|11761.06|11725.06|621
1596755400000|2020-08-06 23:10:00|11769.33|11733.33|11751.81|11715.81|11774.07|11738.07|11751.81|11715.81|383
1596755700000|2020-08-06 23:15:00|11751.24|11715.24|11758.01|11722.01|11758.01|11722.01|11735.26|11699.26|371
1596756000000|2020-08-06 23:20:00|11758.48|11722.48|11777.58|11741.58|11777.58|11741.58|11754.98|11718.98|330
1596756300000|2020-08-06 23:25:00|11777.76|11741.76|11771.2|11735.2|11779.54|11743.54|11770.74|11734.74|216
1596756600000|2020-08-06 23:30:00|11771.24|11735.24|11787.12|11751.12|11788.86|11752.86|11771.23|11735.23|275
1596756900000|2020-08-06 23:35:00|11787.16|11751.16|11787.31|11751.31|11791.3|11755.3|11786.85|11750.85|244
1596757200000|2020-08-06 23:40:00|11787.36|11751.36|11785.59|11749.59|11789.89|11753.89|11784.68|11748.68|244
1596757500000|2020-08-06 23:45:00|11785.61|11749.61|11800.34|11764.34|11801.08|11765.08|11785.61|11749.61|195
1596757800000|2020-08-06 23:50:00|11800.71|11764.71|11789.48|11753.48|11809.11|11773.11|11786.43|11750.43|451
1596758100000|2020-08-06 23:55:00|11789.53|11753.53|11788.95|11752.95|11792.73|11756.73|11788.46|11752.46|218
1596758400000|2020-08-07 00:00:00|11789.51|11753.51|11779.77|11743.77|11791.29|11755.29|11768.58|11732.58|507
1596758700000|2020-08-07 00:05:00|11779.98|11743.98|11796.03|11760.03|11797.1|11761.1|11779.98|11743.98|273
1596759000000|2020-08-07 00:10:00|11795.89|11759.89|11812.09|11776.09|11812.26|11776.26|11794.44|11758.44|269
1596759300000|2020-08-07 00:15:00|11812.29|11776.29|11823.79|11787.79|11831.97|11795.97|11811.9|11775.9|472
1596759600000|2020-08-07 00:20:00|11823.76|11787.76|11810.84|11774.84|11823.76|11787.76|11802.03|11766.03|393
1596759900000|2020-08-07 00:25:00|11810.83|11774.83|11828.44|11792.44|11834.61|11798.61|11810.54|11774.54|319
1596760200000|2020-08-07 00:30:00|11828.47|11792.47|11836.1|11800.1|11839.43|11803.43|11828.41|11792.41|292
1596760500000|2020-08-07 00:35:00|11836.42|11800.42|11836.1|11800.1|11837.37|11801.37|11827.17|11791.17|442
1596760800000|2020-08-07 00:40:00|11836.05|11800.05|11834.24|11798.24|11842.46|11806.46|11830.88|11794.88|119
1596761100000|2020-08-07 00:45:00|11833.85|11797.85|11821.32|11785.32|11833.85|11797.85|11821.12|11785.12|314
1596761400000|2020-08-07 00:50:00|11821.37|11785.37|11833.47|11797.47|11834.94|11798.94|11820.9|11784.9|239
1596761700000|2020-08-07 00:55:00|11833.88|11797.88|11812.21|11776.21|11833.89|11797.89|11810.98|11774.98|295
1596762000000|2020-08-07 01:00:00|11812.19|11776.19|11824.35|11788.35|11824.35|11788.35|11811.63|11775.63|189
1596762300000|2020-08-07 01:05:00|11824.48|11788.48|11854.34|11818.34|11861.95|11825.95|11822.38|11786.38|438
1596762600000|2020-08-07 01:10:00|11853.57|11817.57|11854.24|11818.24|11861.88|11825.88|11852.16|11816.16|563
1596762900000|2020-08-07 01:15:00|11854.21|11818.21|11856.27|11820.27|11864.44|11828.44|11853.82|11817.82|383
1596763200000|2020-08-07 01:20:00|11856.25|11820.25|11858.79|11822.79|11859.66|11823.66|11846.19|11810.19|250
1596763500000|2020-08-07 01:25:00|11858.71|11822.71|11865.95|11829.95|11865.95|11829.95|11848.34|11812.34|444
1596763800000|2020-08-07 01:30:00|11866.04|11830.04|11856.62|11820.62|11880.16|11844.16|11856.25|11820.25|533
1596764100000|2020-08-07 01:35:00|11857|11821|11851.04|11815.04|11859.13|11823.13|11850.78|11814.78|301
1596764400000|2020-08-07 01:40:00|11851.02|11815.02|11850.92|11814.92|11854.35|11818.35|11845.54|11809.54|217
1596764700000|2020-08-07 01:45:00|11850.47|11814.47|11860.2|11824.2|11860.2|11824.2|11847.26|11811.26|233
1596765000000|2020-08-07 01:50:00|11859.9|11823.9|11860.87|11824.87|11866.12|11830.12|11858.67|11822.67|362
1596765300000|2020-08-07 01:55:00|11860.91|11824.91|11850.28|11814.28|11861.12|11825.12|11850.09|11814.09|249
1596765600000|2020-08-07 02:00:00|11850.23|11814.23|11846.76|11810.76|11850.79|11814.79|11846.67|11810.67|139
1596765900000|2020-08-07 02:05:00|11846.74|11810.74|11880.34|11844.34|11880.34|11844.34|11846.64|11810.64|177
1596766200000|2020-08-07 02:10:00|11880.96|11844.96|11889.82|11853.82|11889.82|11853.82|11874.46|11838.46|354
1596766500000|2020-08-07 02:15:00|11890.94|11854.94|11894.75|11858.75|11899.59|11863.59|11890.07|11854.07|237
1596766800000|2020-08-07 02:20:00|11895.02|11859.02|11914.5|11878.5|11918.35|11882.35|11895.02|11859.02|410
1596767100000|2020-08-07 02:25:00|11914.45|11878.45|11902.23|11866.23|11914.95|11878.95|11902.23|11866.23|244
1596767400000|2020-08-07 02:30:00|11902.11|11866.11|11893.72|11857.72|11902.99|11866.99|11892.44|11856.44|393
1596767700000|2020-08-07 02:35:00|11893.73|11857.73|11895.41|11859.41|11897.25|11861.25|11892.76|11856.76|327
1596768000000|2020-08-07 02:40:00|11895.4|11859.4|11912.62|11876.62|11914.32|11878.32|11887.69|11851.69|327
1596768300000|2020-08-07 02:45:00|11912.88|11876.88|11909.69|11873.69|11929.04|11893.04|11909.57|11873.57|566
1596768600000|2020-08-07 02:50:00|11909.61|11873.61|11897.99|11861.99|11913.84|11877.84|11893.76|11857.76|370
1596768900000|2020-08-07 02:55:00|11898.11|11862.11|11880.97|11844.97|11900.25|11864.25|11880.97|11844.97|347
1596769200000|2020-08-07 03:00:00|11881.12|11845.12|11887.09|11851.09|11889.2|11853.2|11881.12|11845.12|188
1596769500000|2020-08-07 03:05:00|11887.21|11851.21|11898.62|11862.62|11898.95|11862.95|11886.66|11850.66|178
1596769800000|2020-08-07 03:10:00|11899.05|11863.05|11901.52|11865.52|11902.61|11866.61|11891.25|11855.25|265
1596770100000|2020-08-07 03:15:00|11903.52|11867.52|11874.04|11838.04|11904.74|11868.74|11874.04|11838.04|330
1596770400000|2020-08-07 03:20:00|11872.69|11836.69|11883.74|11847.74|11887.94|11851.94|11872.34|11836.34|305
1596770700000|2020-08-07 03:25:00|11884.02|11848.02|11888.38|11852.38|11890.36|11854.36|11884.02|11848.02|327
1596771000000|2020-08-07 03:30:00|11888.39|11852.39|11909.19|11873.19|11913.56|11877.56|11888.39|11852.39|227
1596771300000|2020-08-07 03:35:00|11909.15|11873.15|11908.51|11872.51|11913.57|11877.57|11907.61|11871.61|92
1596771600000|2020-08-07 03:40:00|11908.52|11872.52|11893.68|11857.68|11909.29|11873.29|11893.68|11857.68|274
1596771900000|2020-08-07 03:45:00|11893.67|11857.67|11876.98|11840.98|11894.42|11858.42|11867.4|11831.4|344
1596772200000|2020-08-07 03:50:00|11877.06|11841.06|11872.67|11836.67|11881.02|11845.02|11868.75|11832.75|281
1596772500000|2020-08-07 03:55:00|11872.57|11836.57|11851.49|11815.49|11872.67|11836.67|11851.34|11815.34|388
1596772800000|2020-08-07 04:00:00|11851.43|11815.43|11857.26|11821.26|11858.61|11822.61|11847.53|11811.53|320
1596773100000|2020-08-07 04:05:00|11856.71|11820.71|11850.44|11814.44|11862.81|11826.81|11848.48|11812.48|245
1596773400000|2020-08-07 04:10:00|11850.25|11814.25|11851.58|11815.58|11859.9|11823.9|11846.38|11810.38|356
1596773700000|2020-08-07 04:15:00|11851.31|11815.31|11844.07|11808.07|11856.56|11820.56|11844.07|11808.07|347
1596774000000|2020-08-07 04:20:00|11844.27|11808.27|11837.7|11801.7|11850.75|11814.75|11836.97|11800.97|404
1596774300000|2020-08-07 04:25:00|11837.59|11801.59|11835.67|11799.67|11837.7|11801.7|11809.04|11773.04|644
1596774600000|2020-08-07 04:30:00|11835.64|11799.64|11807.87|11771.87|11835.67|11799.67|11806.3|11770.3|525
1596774900000|2020-08-07 04:35:00|11808.09|11772.09|11812.08|11776.08|11815.77|11779.77|11795.65|11759.65|408
1596775200000|2020-08-07 04:40:00|11812.95|11776.95|11829.76|11793.76|11829.76|11793.76|11812.95|11776.95|231
1596775500000|2020-08-07 04:45:00|11829.78|11793.78|11829.89|11793.89|11835.36|11799.36|11828.67|11792.67|205
1596775800000|2020-08-07 04:50:00|11830.03|11794.03|11835.34|11799.34|11846.15|11810.15|11828.15|11792.15|405
1596776100000|2020-08-07 04:55:00|11834.96|11798.96|11839.55|11803.55|11839.55|11803.55|11834.13|11798.13|235
1596776400000|2020-08-07 05:00:00|11839.4|11803.4|11832.25|11796.25|11840.37|11804.37|11832.17|11796.17|212
1596776700000|2020-08-07 05:05:00|11832.26|11796.26|11819.73|11783.73|11832.37|11796.37|11819.45|11783.45|284
1596777000000|2020-08-07 05:10:00|11819.23|11783.23|11803.91|11767.91|11820.13|11784.13|11797.19|11761.19|435
1596777300000|2020-08-07 05:15:00|11804.31|11768.31|11811.42|11775.42|11811.83|11775.83|11792.79|11756.79|331
1596777600000|2020-08-07 05:20:00|11811.5|11775.5|11795.23|11759.23|11811.57|11775.57|11787.3|11751.3|406
1596777900000|2020-08-07 05:25:00|11794.66|11758.66|11803.09|11767.09|11810.77|11774.77|11794.49|11758.49|356
1596778200000|2020-08-07 05:30:00|11803.24|11767.24|11807.97|11771.97|11818.22|11782.22|11800.37|11764.37|270
1596778500000|2020-08-07 05:35:00|11807.84|11771.84|11779.81|11743.81|11807.84|11771.84|11775.87|11739.87|599
1596778800000|2020-08-07 05:40:00|11780.05|11744.05|11780.05|11744.05|11783.04|11747.04|11754.24|11718.24|557
1596779100000|2020-08-07 05:45:00|11779.98|11743.98|11801.92|11765.92|11804.82|11768.82|11777.36|11741.36|326
1596779400000|2020-08-07 05:50:00|11801.9|11765.9|11808.53|11772.53|11808.91|11772.91|11789.8|11753.8|349
1596779700000|2020-08-07 05:55:00|11808.89|11772.89|11804.87|11768.87|11809.92|11773.92|11800.37|11764.37|320
1596780000000|2020-08-07 06:00:00|11807.54|11771.54|11796.09|11760.09|11807.54|11771.54|11793.93|11757.93|235
1596780300000|2020-08-07 06:05:00|11796.01|11760.01|11807.6|11771.6|11809.99|11773.99|11795.46|11759.46|228
1596780600000|2020-08-07 06:10:00|11807.9|11771.9|11808.04|11772.04|11809.36|11773.36|11801.62|11765.62|275
1596780900000|2020-08-07 06:15:00|11807.55|11771.55|11833.73|11797.73|11834.51|11798.51|11805.21|11769.21|322
1596781200000|2020-08-07 06:20:00|11833.76|11797.76|11835.67|11799.67|11841.49|11805.49|11833.76|11797.76|409
1596781500000|2020-08-07 06:25:00|11835.79|11799.79|11831.64|11795.64|11838.1|11802.1|11828.83|11792.83|206
1596781800000|2020-08-07 06:30:00|11831.77|11795.77|11837.48|11801.48|11843.16|11807.16|11831.52|11795.52|378
1596782100000|2020-08-07 06:35:00|11837.46|11801.46|11825.25|11789.25|11837.46|11801.46|11823.45|11787.45|317
1596782400000|2020-08-07 06:40:00|11825.22|11789.22|11831.77|11795.77|11832.57|11796.57|11822.19|11786.19|232
1596782700000|2020-08-07 06:45:00|11831.82|11795.82|11831.75|11795.75|11834.37|11798.37|11828.93|11792.93|252
1596783000000|2020-08-07 06:50:00|11831.73|11795.73|11826.78|11790.78|11833.29|11797.29|11821.65|11785.65|246
1596783300000|2020-08-07 06:55:00|11826.63|11790.63|11833.46|11797.46|11839.63|11803.63|11826.63|11790.63|262
1596783600000|2020-08-07 07:00:00|11833.73|11797.73|11805.54|11769.54|11833.73|11797.73|11803.9|11767.9|384
1596783900000|2020-08-07 07:05:00|11805.44|11769.44|11804.3|11768.3|11805.81|11769.81|11800.61|11764.61|203
1596784200000|2020-08-07 07:10:00|11804.56|11768.56|11805.32|11769.32|11807.05|11771.05|11803.94|11767.94|148
1596784500000|2020-08-07 07:15:00|11805.21|11769.21|11810.73|11774.73|11811.62|11775.62|11804.74|11768.74|98
1596784800000|2020-08-07 07:20:00|11810.21|11774.21|11805.32|11769.32|11810.71|11774.71|11801.18|11765.18|217
1596785100000|2020-08-07 07:25:00|11806.78|11770.78|11794.11|11758.11|11816.38|11780.38|11794.06|11758.06|226
1596785400000|2020-08-07 07:30:00|11793.7|11757.7|11799.48|11763.48|11799.85|11763.85|11793.17|11757.17|165
1596785700000|2020-08-07 07:35:00|11799.63|11763.63|11812.26|11776.26|11813.74|11777.74|11799.63|11763.63|150
1596786000000|2020-08-07 07:40:00|11812.32|11776.32|11812.52|11776.52|11813.55|11777.55|11808.1|11772.1|85
1596786300000|2020-08-07 07:45:00|11812.65|11776.65|11814.71|11778.71|11815.06|11779.06|11812.07|11776.07|63
1596786600000|2020-08-07 07:50:00|11814.73|11778.73|11812.69|11776.69|11815.3|11779.3|11812.51|11776.51|66
1596786900000|2020-08-07 07:55:00|11812.25|11776.25|11807.21|11771.21|11813.63|11777.63|11806.26|11770.26|94
1596787200000|2020-08-07 08:00:00|11807.5|11771.5|11799.58|11763.58|11810.57|11774.57|11799.58|11763.58|84
1596787500000|2020-08-07 08:05:00|11799.96|11763.96|11781.76|11745.76|11801.44|11765.44|11765.64|11729.64|460
1596787800000|2020-08-07 08:10:00|11781.85|11745.85|11819.53|11783.53|11819.53|11783.53|11781.52|11745.52|329
1596788100000|2020-08-07 08:15:00|11819.75|11783.75|11828.64|11792.64|11836.83|11800.83|11819.56|11783.56|426
1596788400000|2020-08-07 08:20:00|11829.23|11793.23|11840.57|11804.57|11847.61|11811.61|11828.64|11792.64|387
1596788700000|2020-08-07 08:25:00|11840.59|11804.59|11837.19|11801.19|11847.27|11811.27|11836.91|11800.91|193
1596789000000|2020-08-07 08:30:00|11837.69|11801.69|11849.03|11813.03|11849.81|11813.81|11837.38|11801.38|202
1596789300000|2020-08-07 08:35:00|11848.92|11812.92|11845.01|11809.01|11852.66|11816.66|11842.8|11806.8|259
1596789600000|2020-08-07 08:40:00|11845.04|11809.04|11845.01|11809.01|11846.77|11810.77|11842.18|11806.18|257
1596789900000|2020-08-07 08:45:00|11845|11809|11848.23|11812.23|11848.23|11812.23|11839.7|11803.7|186
1596790200000|2020-08-07 08:50:00|11848.22|11812.22|11851.59|11815.59|11851.59|11815.59|11847.91|11811.91|84
1596790500000|2020-08-07 08:55:00|11851.76|11815.76|11853.04|11817.04|11859.78|11823.78|11850.35|11814.35|118
1596790800000|2020-08-07 09:00:00|11853.09|11817.09|11843.28|11807.28|11853.17|11817.17|11842.76|11806.76|238
1596791100000|2020-08-07 09:05:00|11843.29|11807.29|11848.43|11812.43|11849.68|11813.68|11842.29|11806.29|148
1596791400000|2020-08-07 09:10:00|11848.38|11812.38|11846.34|11810.34|11848.75|11812.75|11845.83|11809.83|103
1596791700000|2020-08-07 09:15:00|11846.29|11810.29|11853.41|11817.41|11856.05|11820.05|11843.29|11807.29|169
1596792000000|2020-08-07 09:20:00|11853.78|11817.78|11862.58|11826.58|11867.51|11831.51|11853.4|11817.4|202
1596792300000|2020-08-07 09:25:00|11862.53|11826.53|11844.32|11808.32|11862.53|11826.53|11843.58|11807.58|392
1596792600000|2020-08-07 09:30:00|11843.9|11807.9|11836.47|11800.47|11844.69|11808.69|11834.98|11798.98|192
1596792900000|2020-08-07 09:35:00|11836.22|11800.22|11835.2|11799.2|11838.17|11802.17|11832.39|11796.39|173
1596793200000|2020-08-07 09:40:00|11835.18|11799.18|11833.19|11797.19|11835.34|11799.34|11829.71|11793.71|174
1596793500000|2020-08-07 09:45:00|11832.78|11796.78|11827.43|11791.43|11835.45|11799.45|11824.94|11788.94|235
1596793800000|2020-08-07 09:50:00|11827.31|11791.31|11830.82|11794.82|11830.88|11794.88|11826.37|11790.37|141
1596794100000|2020-08-07 09:55:00|11831.24|11795.24|11833.99|11797.99|11834.06|11798.06|11817.73|11781.73|218
1596794400000|2020-08-07 10:00:00|11834.02|11798.02|11838.79|11802.79|11844.3|11808.3|11833.62|11797.62|135
1596794700000|2020-08-07 10:05:00|11838.78|11802.78|11841.32|11805.32|11844.32|11808.32|11838.7|11802.7|143
1596795000000|2020-08-07 10:10:00|11842.12|11806.12|11834.81|11798.81|11843.81|11807.81|11834.42|11798.42|207
1596795300000|2020-08-07 10:15:00|11834.66|11798.66|11833.01|11797.01|11837.98|11801.98|11832.09|11796.09|249
1596795600000|2020-08-07 10:20:00|11835.11|11799.11|11814.3|11778.3|11835.23|11799.23|11808.57|11772.57|329
1596795900000|2020-08-07 10:25:00|11815.11|11779.11|11827.41|11791.41|11828.91|11792.91|11814.71|11778.71|87
1596796200000|2020-08-07 10:30:00|11827.09|11791.09|11831.64|11795.64|11831.68|11795.68|11813.78|11777.78|230
1596796500000|2020-08-07 10:35:00|11831.93|11795.93|11839.36|11803.36|11840.75|11804.75|11831.93|11795.93|89
1596796800000|2020-08-07 10:40:00|11839.09|11803.09|11832.07|11796.07|11839.31|11803.31|11831.78|11795.78|135
1596797100000|2020-08-07 10:45:00|11831.83|11795.83|11805.01|11769.01|11834.02|11798.02|11803.67|11767.67|331
1596797400000|2020-08-07 10:50:00|11805.31|11769.31|11808.55|11772.55|11808.94|11772.94|11784.67|11748.67|425
1596797700000|2020-08-07 10:55:00|11808.03|11772.03|11816.65|11780.65|11816.7|11780.7|11801.68|11765.68|265
1596798000000|2020-08-07 11:00:00|11816.66|11780.66|11807.62|11771.62|11818.07|11782.07|11807.15|11771.15|175
1596798300000|2020-08-07 11:05:00|11807.18|11771.18|11804.37|11768.37|11808|11772|11800.76|11764.76|209
1596798600000|2020-08-07 11:10:00|11804.61|11768.61|11784.59|11748.59|11805.05|11769.05|11782.03|11746.03|325
1596798900000|2020-08-07 11:15:00|11784.79|11748.79|11789.53|11753.53|11791.76|11755.76|11775.68|11739.68|209
1596799200000|2020-08-07 11:20:00|11789.52|11753.52|11774.98|11738.98|11789.52|11753.52|11772.37|11736.37|306
1596799500000|2020-08-07 11:25:00|11774.67|11738.67|11785.58|11749.58|11787.65|11751.65|11769.04|11733.04|301
1596799800000|2020-08-07 11:30:00|11785.81|11749.81|11796.63|11760.63|11796.63|11760.63|11785.79|11749.79|293
1596800100000|2020-08-07 11:35:00|11796.65|11760.65|11791.06|11755.06|11802.49|11766.49|11789.83|11753.83|433
1596800400000|2020-08-07 11:40:00|11790.98|11754.98|11762.49|11726.49|11791.31|11755.31|11759.24|11723.24|497
1596800700000|2020-08-07 11:45:00|11763.39|11727.39|11768.59|11732.59|11780.55|11744.55|11757.01|11721.01|609
1596801000000|2020-08-07 11:50:00|11768.53|11732.53|11758.12|11722.12|11778.02|11742.02|11757.02|11721.02|560
1596801300000|2020-08-07 11:55:00|11758.08|11722.08|11778.51|11742.51|11780.24|11744.24|11721.57|11685.57|754
1596801600000|2020-08-07 12:00:00|11778.33|11742.33|11787.87|11751.87|11792.28|11756.28|11777.46|11741.46|415
1596801900000|2020-08-07 12:05:00|11787.88|11751.88|11783.49|11747.49|11793.44|11757.44|11783.12|11747.12|192
1596802200000|2020-08-07 12:10:00|11783.77|11747.77|11789.7|11753.7|11790.18|11754.18|11776.26|11740.26|396
1596802500000|2020-08-07 12:15:00|11789.79|11753.79|11781.48|11745.48|11790.12|11754.12|11778.1|11742.1|262
1596802800000|2020-08-07 12:20:00|11781.49|11745.49|11754.17|11718.17|11785.63|11749.63|11748.69|11712.69|489
1596803100000|2020-08-07 12:25:00|11754.19|11718.19|11730.92|11694.92|11754.23|11718.23|11709.82|11673.82|774
1596803400000|2020-08-07 12:30:00|11730.9|11694.9|11737.01|11701.01|11744.64|11708.64|11712.82|11676.82|777
1596803700000|2020-08-07 12:35:00|11737.04|11701.04|11749.94|11713.94|11749.95|11713.95|11722|11686|594
1596804000000|2020-08-07 12:40:00|11750|11714|11738.69|11702.69|11752.62|11716.62|11734.56|11698.56|579
1596804300000|2020-08-07 12:45:00|11738.7|11702.7|11771.2|11735.2|11771.65|11735.65|11737.01|11701.01|314
1596804600000|2020-08-07 12:50:00|11771.67|11735.67|11768.97|11732.97|11777.99|11741.99|11767.09|11731.09|515
1596804900000|2020-08-07 12:55:00|11770.88|11734.88|11773.61|11737.61|11775.38|11739.38|11768.97|11732.97|290
1596805200000|2020-08-07 13:00:00|11774.26|11738.26|11771.88|11735.88|11776.65|11740.65|11766.58|11730.58|193
1596805500000|2020-08-07 13:05:00|11771.69|11735.69|11774.53|11738.53|11774.64|11738.64|11770.29|11734.29|86
1596805800000|2020-08-07 13:10:00|11774.54|11738.54|11791.43|11755.43|11793.79|11757.79|11774.01|11738.01|289
1596806100000|2020-08-07 13:15:00|11791.6|11755.6|11781.13|11745.13|11793|11757|11778.93|11742.93|488
1596806400000|2020-08-07 13:20:00|11780.88|11744.88|11756.91|11720.91|11780.88|11744.88|11756.48|11720.48|443
1596806700000|2020-08-07 13:25:00|11756.92|11720.92|11758.84|11722.84|11760.93|11724.93|11747.03|11711.03|387
1596807000000|2020-08-07 13:30:00|11760.72|11724.72|11763.36|11727.36|11768.03|11732.03|11760.53|11724.53|170
1596807300000|2020-08-07 13:35:00|11763.63|11727.63|11760.76|11724.76|11768.73|11732.73|11760.76|11724.76|131
1596807600000|2020-08-07 13:40:00|11760.92|11724.92|11736.92|11700.92|11760.92|11724.92|11730.23|11694.23|312
1596807900000|2020-08-07 13:45:00|11737.54|11701.54|11741.78|11705.78|11745.03|11709.03|11731.15|11695.15|434
1596808200000|2020-08-07 13:50:00|11741.98|11705.98|11747.48|11711.48|11750.06|11714.06|11741.1|11705.1|251
1596808500000|2020-08-07 13:55:00|11747.18|11711.18|11760.03|11724.03|11760.04|11724.04|11744.32|11708.32|279
1596808800000|2020-08-07 14:00:00|11760.54|11724.54|11725.5|11689.5|11760.54|11724.54|11725.49|11689.49|533
1596809100000|2020-08-07 14:05:00|11725.21|11689.21|11690.64|11654.64|11728.28|11692.28|11690.53|11654.53|929
1596809400000|2020-08-07 14:10:00|11690.66|11654.66|11704.31|11668.31|11705.57|11669.57|11674.76|11638.76|798
1596809700000|2020-08-07 14:15:00|11703.99|11667.99|11622.98|11586.98|11703.99|11667.99|11572.2|11536.2|939
1596810000000|2020-08-07 14:20:00|11621.14|11585.14|11625.06|11589.06|11633.56|11597.56|11604.56|11568.56|850
1596810300000|2020-08-07 14:25:00|11624.37|11588.37|11602.25|11566.25|11625.07|11589.07|11592.18|11556.18|775
1596810600000|2020-08-07 14:30:00|11602.24|11566.24|11641.06|11605.06|11642.25|11606.25|11584.54|11548.54|689
1596810900000|2020-08-07 14:35:00|11640.87|11604.87|11622.29|11586.29|11643.12|11607.12|11616.54|11580.54|635
1596811200000|2020-08-07 14:40:00|11622.3|11586.3|11650.35|11614.35|11657.37|11621.37|11621.84|11585.84|750
1596811500000|2020-08-07 14:45:00|11650.38|11614.38|11641.72|11605.72|11650.94|11614.94|11632.05|11596.05|689
1596811800000|2020-08-07 14:50:00|11641.16|11605.16|11654.4|11618.4|11659.7|11623.7|11629.99|11593.99|519
1596812100000|2020-08-07 14:55:00|11654.61|11618.61|11652.63|11616.63|11655.64|11619.64|11642.35|11606.35|616
1596812400000|2020-08-07 15:00:00|11652.58|11616.58|11654.44|11618.44|11655.47|11619.47|11643.16|11607.16|242
1596812700000|2020-08-07 15:05:00|11654.38|11618.38|11659.61|11623.61|11660.3|11624.3|11649.61|11613.61|204
1596813000000|2020-08-07 15:10:00|11659.32|11623.32|11670.2|11634.2|11670.92|11634.92|11658.41|11622.41|257
1596813300000|2020-08-07 15:15:00|11670.22|11634.22|11685.65|11649.65|11688.72|11652.72|11668.93|11632.93|403
1596813600000|2020-08-07 15:20:00|11685.58|11649.58|11667.54|11631.54|11686.45|11650.45|11667.54|11631.54|609
1596813900000|2020-08-07 15:25:00|11667.11|11631.11|11666.03|11630.03|11672.98|11636.98|11664.2|11628.2|229
1596814200000|2020-08-07 15:30:00|11666.02|11630.02|11677.21|11641.21|11685.22|11649.22|11665.6|11629.6|362
1596814500000|2020-08-07 15:35:00|11677.68|11641.68|11687.22|11651.22|11687.56|11651.56|11676.74|11640.74|300
1596814800000|2020-08-07 15:40:00|11687.42|11651.42|11675.33|11639.33|11687.42|11651.42|11672.95|11636.95|435
1596815100000|2020-08-07 15:45:00|11675.46|11639.46|11663.74|11627.74|11675.46|11639.46|11663.56|11627.56|337
1596815400000|2020-08-07 15:50:00|11663.64|11627.64|11672.68|11636.68|11677.78|11641.78|11658.53|11622.53|369
1596815700000|2020-08-07 15:55:00|11672.64|11636.64|11661.66|11625.66|11672.74|11636.74|11656.86|11620.86|409
1596816000000|2020-08-07 16:00:00|11662.28|11626.28|11684.97|11648.97|11686.99|11650.99|11650.03|11614.03|424
1596816300000|2020-08-07 16:05:00|11682.46|11646.46|11646.12|11610.12|11689.33|11653.33|11646.12|11610.12|427
1596816600000|2020-08-07 16:10:00|11645.73|11609.73|11648.38|11612.38|11655.39|11619.39|11643.14|11607.14|466
1596816900000|2020-08-07 16:15:00|11647.9|11611.9|11648.34|11612.34|11651.56|11615.56|11643.33|11607.33|338
1596817200000|2020-08-07 16:20:00|11648.19|11612.19|11653.19|11617.19|11653.19|11617.19|11635.9|11599.9|393
1596817500000|2020-08-07 16:25:00|11651.79|11615.79|11638.77|11602.77|11658.92|11622.92|11638.74|11602.74|404
1596817800000|2020-08-07 16:30:00|11638.57|11602.57|11624.03|11588.03|11641.81|11605.81|11622.35|11586.35|302
1596818100000|2020-08-07 16:35:00|11623.99|11587.99|11628.95|11592.95|11630.52|11594.52|11618.87|11582.87|432
1596818400000|2020-08-07 16:40:00|11629.34|11593.34|11632.33|11596.33|11633.01|11597.01|11618.41|11582.41|424
1596818700000|2020-08-07 16:45:00|11632.5|11596.5|11631.3|11595.3|11636.22|11600.22|11625.81|11589.81|302
1596819000000|2020-08-07 16:50:00|11631.14|11595.14|11652|11616|11653.62|11617.62|11630.83|11594.83|298
1596819300000|2020-08-07 16:55:00|11652.04|11616.04|11622.69|11586.69|11652.48|11616.48|11621.02|11585.02|386
1596819600000|2020-08-07 17:00:00|11622.08|11586.08|11643.12|11607.12|11650.11|11614.11|11590.63|11554.63|737
1596819900000|2020-08-07 17:05:00|11643.07|11607.07|11611.24|11575.24|11643.36|11607.36|11605.67|11569.67|530
1596820200000|2020-08-07 17:10:00|11610.84|11574.84|11598.73|11562.73|11611.38|11575.38|11586.41|11550.41|724
1596820500000|2020-08-07 17:15:00|11599.77|11563.77|11605.6|11569.6|11610.76|11574.76|11588.92|11552.92|588
1596820800000|2020-08-07 17:20:00|11604.83|11568.83|11606.75|11570.75|11613.09|11577.09|11601.83|11565.83|564
1596821100000|2020-08-07 17:25:00|11606.25|11570.25|11592.8|11556.8|11608.47|11572.47|11567.5|11531.5|738
1596821400000|2020-08-07 17:30:00|11593.39|11557.39|11525.13|11489.13|11593.39|11557.39|11470.85|11434.85|974
1596821700000|2020-08-07 17:35:00|11524.76|11488.76|11556.82|11520.82|11557.69|11521.69|11518.17|11482.17|883
1596822000000|2020-08-07 17:40:00|11557.68|11521.68|11549|11513|11563.01|11527.01|11542.14|11506.14|796
1596822300000|2020-08-07 17:45:00|11549.33|11513.33|11554.8|11518.8|11559.17|11523.17|11541.85|11505.85|523
1596822600000|2020-08-07 17:50:00|11554.78|11518.78|11566.25|11530.25|11567.19|11531.19|11546.5|11510.5|447
1596822900000|2020-08-07 17:55:00|11566.65|11530.65|11565.82|11529.82|11568.44|11532.44|11557.8|11521.8|527
1596823200000|2020-08-07 18:00:00|11565.96|11529.96|11508.96|11472.96|11566.06|11530.06|11508.57|11472.57|625
1596823500000|2020-08-07 18:05:00|11508.68|11472.68|11533.4|11497.4|11534.62|11498.62|11500.75|11464.75|629
1596823800000|2020-08-07 18:10:00|11533.86|11497.86|11515.64|11479.64|11538.93|11502.93|11513.43|11477.43|541
1596824100000|2020-08-07 18:15:00|11513.88|11477.88|11498.34|11462.34|11515.61|11479.61|11489.51|11453.51|639
1596824400000|2020-08-07 18:20:00|11498.37|11462.37|11503.6|11467.6|11507.73|11471.73|11474.01|11438.01|534
1596824700000|2020-08-07 18:25:00|11503.19|11467.19|11449.67|11413.67|11503.58|11467.58|11428.03|11392.03|892
1596825000000|2020-08-07 18:30:00|11449.65|11413.65|11392.28|11356.28|11449.65|11413.65|11378.82|11342.82|1106
1596825300000|2020-08-07 18:35:00|11392.3|11356.3|11423.09|11387.09|11425.87|11389.87|11366.7|11330.7|765
1596825600000|2020-08-07 18:40:00|11423.33|11387.33|11481.1|11445.1|11495.11|11459.11|11422.2|11386.2|861
1596825900000|2020-08-07 18:45:00|11481.48|11445.48|11510.04|11474.04|11518.37|11482.37|11480.65|11444.65|667
1596826200000|2020-08-07 18:50:00|11510.26|11474.26|11503.2|11467.2|11524.83|11488.83|11498.19|11462.19|635
1596826500000|2020-08-07 18:55:00|11502.9|11466.9|11505.42|11469.42|11506.17|11470.17|11495.33|11459.33|376
1596826800000|2020-08-07 19:00:00|11505.36|11469.36|11496.95|11460.95|11506.06|11470.06|11489.17|11453.17|580
1596827100000|2020-08-07 19:05:00|11497.01|11461.01|11537.31|11501.31|11537.72|11501.72|11497.01|11461.01|375
1596827400000|2020-08-07 19:10:00|11537.3|11501.3|11527.5|11491.5|11546.4|11510.4|11526.29|11490.29|431
1596827700000|2020-08-07 19:15:00|11527.56|11491.56|11542.58|11506.58|11543.27|11507.27|11525.1|11489.1|176
1596828000000|2020-08-07 19:20:00|11542.92|11506.92|11528.29|11492.29|11546.36|11510.36|11517.1|11481.1|273
1596828300000|2020-08-07 19:25:00|11527.92|11491.92|11544.73|11508.73|11546.17|11510.17|11527.92|11491.92|227
1596828600000|2020-08-07 19:30:00|11544.71|11508.71|11534.17|11498.17|11545.15|11509.15|11523.07|11487.07|382
1596828900000|2020-08-07 19:35:00|11533.69|11497.69|11542.1|11506.1|11542.1|11506.1|11523.67|11487.67|369
1596829200000|2020-08-07 19:40:00|11541.35|11505.35|11529.61|11493.61|11542.7|11506.7|11527.39|11491.39|346
1596829500000|2020-08-07 19:45:00|11529.83|11493.83|11533.94|11497.94|11538.5|11502.5|11528.08|11492.08|176
1596829800000|2020-08-07 19:50:00|11534.34|11498.34|11518.46|11482.46|11534.67|11498.67|11517.55|11481.55|321
1596830100000|2020-08-07 19:55:00|11518.24|11482.24|11523.35|11487.35|11523.95|11487.95|11517.71|11481.71|241
1596830400000|2020-08-07 20:00:00|11523.5|11487.5|11539.7|11503.7|11544.17|11508.17|11511.41|11475.41|482
1596830700000|2020-08-07 20:05:00|11540.14|11504.14|11589.91|11553.91|11597.52|11561.52|11538.35|11502.35|695
1596831000000|2020-08-07 20:10:00|11589.92|11553.92|11593.64|11557.64|11599.92|11563.92|11585.45|11549.45|400
1596831300000|2020-08-07 20:15:00|11593.49|11557.49|11595.3|11559.3|11598.06|11562.06|11582.34|11546.34|429
1596831600000|2020-08-07 20:20:00|11595.18|11559.18|11585.14|11549.14|11602.28|11566.28|11583.57|11547.57|646
1596831900000|2020-08-07 20:25:00|11585.03|11549.03|11611.19|11575.19|11615.92|11579.92|11585.03|11549.03|422
1596832200000|2020-08-07 20:30:00|11611.2|11575.2|11599.68|11563.68|11619|11583|11599.66|11563.66|444
1596832500000|2020-08-07 20:35:00|11599.64|11563.64|11599.26|11563.26|11606.7|11570.7|11597.1|11561.1|195
1596832800000|2020-08-07 20:40:00|11599.21|11563.21|11605.51|11569.51|11613.84|11577.84|11595.11|11559.11|406
1596833100000|2020-08-07 20:45:00|11605.52|11569.52|11591.14|11555.14|11605.52|11569.52|11589.48|11553.48|302
1596833400000|2020-08-07 20:50:00|11591.04|11555.04|11584.2|11548.2|11591.04|11555.04|11582.17|11546.17|206
1596833700000|2020-08-07 20:55:00|11584.24|11548.24|11590.48|11554.48|11598.19|11562.19|11583.53|11547.53|403
1596870000000|2020-08-08 07:00:00|11628.97|11592.97|11628.61|11592.61|11630.35|11594.35|11628.12|11592.12|105
1596870300000|2020-08-08 07:05:00|11628.62|11592.62|11623.32|11587.32|11630.63|11594.63|11622.23|11586.23|157
1596870600000|2020-08-08 07:10:00|11623.33|11587.33|11623.05|11587.05|11624.98|11588.98|11621.85|11585.85|67
1596870900000|2020-08-08 07:15:00|11623.06|11587.06|11637.48|11601.48|11641.76|11605.76|11622.92|11586.92|268
1596871200000|2020-08-08 07:20:00|11636.94|11600.94|11644.31|11608.31|11647.97|11611.97|11635.75|11599.75|165
1596871500000|2020-08-08 07:25:00|11644.3|11608.3|11642|11606|11646.97|11610.97|11641.66|11605.66|157
1596871800000|2020-08-08 07:30:00|11641.99|11605.99|11645.85|11609.85|11645.86|11609.86|11640.89|11604.89|108
1596872100000|2020-08-08 07:35:00|11645.77|11609.77|11646.26|11610.26|11648.16|11612.16|11642.57|11606.57|139
1596872400000|2020-08-08 07:40:00|11645.74|11609.74|11643.92|11607.92|11647.88|11611.88|11643.92|11607.92|74
1596872700000|2020-08-08 07:45:00|11643.85|11607.85|11644.59|11608.59|11648.33|11612.33|11643.85|11607.85|109
1596873000000|2020-08-08 07:50:00|11644.33|11608.33|11644.36|11608.36|11645.93|11609.93|11632.75|11596.75|248
1596873300000|2020-08-08 07:55:00|11641.63|11605.63|11615.02|11579.02|11642.44|11606.44|11614.94|11578.94|280
1596873600000|2020-08-08 08:00:00|11615.05|11579.05|11622.25|11586.25|11626.42|11590.42|11615.05|11579.05|240
1596873900000|2020-08-08 08:05:00|11622.24|11586.24|11625.56|11589.56|11626.05|11590.05|11620.25|11584.25|298
1596874200000|2020-08-08 08:10:00|11625.29|11589.29|11635.99|11599.99|11638.92|11602.92|11625.23|11589.23|244
1596874500000|2020-08-08 08:15:00|11636|11600|11609.82|11573.82|11636.46|11600.46|11607.98|11571.98|240
1596874800000|2020-08-08 08:20:00|11611.61|11575.61|11608.56|11572.56|11612.06|11576.06|11605.58|11569.58|195
1596875100000|2020-08-08 08:25:00|11608.57|11572.57|11604.41|11568.41|11613.73|11577.73|11604.05|11568.05|144
1596875400000|2020-08-08 08:30:00|11604.4|11568.4|11611.06|11575.06|11611.06|11575.06|11604.04|11568.04|91
1596875700000|2020-08-08 08:35:00|11611.13|11575.13|11600.2|11564.2|11614.43|11578.43|11599.13|11563.13|146
1596876000000|2020-08-08 08:40:00|11600.31|11564.31|11610.41|11574.41|11615.18|11579.18|11600.05|11564.05|117
1596876300000|2020-08-08 08:45:00|11610.2|11574.2|11615.15|11579.15|11621.01|11585.01|11610.2|11574.2|441
1596876600000|2020-08-08 08:50:00|11615.14|11579.14|11599.46|11563.46|11615.29|11579.29|11597.85|11561.85|311
1596876900000|2020-08-08 08:55:00|11599.69|11563.69|11610.08|11574.08|11610.47|11574.47|11599.63|11563.63|130
1596877200000|2020-08-08 09:00:00|11610.07|11574.07|11632.49|11596.49|11633.03|11597.03|11606.7|11570.7|258
1596877500000|2020-08-08 09:05:00|11632.52|11596.52|11632.85|11596.85|11636.36|11600.36|11632.06|11596.06|101
1596877800000|2020-08-08 09:10:00|11633|11597|11668.52|11632.52|11669.81|11633.81|11632.85|11596.85|310
1596878100000|2020-08-08 09:15:00|11668.58|11632.58|11670.91|11634.91|11678.94|11642.94|11668.58|11632.58|354
1596878400000|2020-08-08 09:20:00|11670.87|11634.87|11671.69|11635.69|11673.98|11637.98|11670.53|11634.53|357
1596878700000|2020-08-08 09:25:00|11671.7|11635.7|11675.42|11639.42|11675.49|11639.49|11671.28|11635.28|295
1596879000000|2020-08-08 09:30:00|11675.43|11639.43|11705.18|11669.18|11709.19|11673.19|11675.06|11639.06|443
1596879300000|2020-08-08 09:35:00|11705.53|11669.53|11726.82|11690.82|11729.82|11693.82|11705.48|11669.48|737
1596879600000|2020-08-08 09:40:00|11726.8|11690.8|11730.16|11694.16|11740.65|11704.65|11718.9|11682.9|438
1596879900000|2020-08-08 09:45:00|11730.03|11694.03|11762.88|11726.88|11765.19|11729.19|11729.84|11693.84|554
1596880200000|2020-08-08 09:50:00|11762.68|11726.68|11771.26|11735.26|11776.66|11740.66|11757.62|11721.62|439
1596880500000|2020-08-08 09:55:00|11770.45|11734.45|11772.07|11736.07|11772.88|11736.88|11758.52|11722.52|368
1596880800000|2020-08-08 10:00:00|11772.12|11736.12|11765.76|11729.76|11779.95|11743.95|11757.06|11721.06|407
1596881100000|2020-08-08 10:05:00|11765.77|11729.77|11766.48|11730.48|11773.06|11737.06|11753.79|11717.79|635
1596881400000|2020-08-08 10:10:00|11766.67|11730.67|11757.9|11721.9|11769.27|11733.27|11755.67|11719.67|443
1596881700000|2020-08-08 10:15:00|11761.13|11725.13|11774.34|11738.34|11774.65|11738.65|11755.79|11719.79|310
1596882000000|2020-08-08 10:20:00|11774.97|11738.97|11792.62|11756.62|11792.76|11756.76|11774.97|11738.97|430
1596882300000|2020-08-08 10:25:00|11792.52|11756.52|11794.15|11758.15|11799.17|11763.17|11784.08|11748.08|531
1596882600000|2020-08-08 10:30:00|11794.12|11758.12|11787.72|11751.72|11809.86|11773.86|11787.72|11751.72|500
1596882900000|2020-08-08 10:35:00|11787.79|11751.79|11786.88|11750.88|11790.61|11754.61|11777.52|11741.52|517
1596883200000|2020-08-08 10:40:00|11786.63|11750.63|11786.05|11750.05|11790.74|11754.74|11779.66|11743.66|508
1596883500000|2020-08-08 10:45:00|11785.62|11749.62|11771.35|11735.35|11795.71|11759.71|11763.94|11727.94|408
1596883800000|2020-08-08 10:50:00|11771.48|11735.48|11775.1|11739.1|11778.71|11742.71|11771.47|11735.47|260
1596884100000|2020-08-08 10:55:00|11775|11739|11764.94|11728.94|11775|11739|11762.36|11726.36|425
1596884400000|2020-08-08 11:00:00|11765.32|11729.32|11791.33|11755.33|11792.38|11756.38|11764.9|11728.9|533
1596884700000|2020-08-08 11:05:00|11791.4|11755.4|11790.88|11754.88|11797.54|11761.54|11788.4|11752.4|265
1596885000000|2020-08-08 11:10:00|11790.87|11754.87|11803.71|11767.71|11810.93|11774.93|11790.87|11754.87|588
1596885300000|2020-08-08 11:15:00|11803.74|11767.74|11804.28|11768.28|11814.31|11778.31|11803.58|11767.58|266
1596885600000|2020-08-08 11:20:00|11804.21|11768.21|11802.46|11766.46|11805.49|11769.49|11784.54|11748.54|640
1596885900000|2020-08-08 11:25:00|11802.45|11766.45|11784.41|11748.41|11802.68|11766.68|11782.79|11746.79|501
1596886200000|2020-08-08 11:30:00|11784.33|11748.33|11783.83|11747.83|11787.78|11751.78|11768.97|11732.97|597
1596886500000|2020-08-08 11:35:00|11783.81|11747.81|11773.5|11737.5|11788.96|11752.96|11773.36|11737.36|357
1596886800000|2020-08-08 11:40:00|11773.49|11737.49|11771.15|11735.15|11778.08|11742.08|11764.2|11728.2|428
1596887100000|2020-08-08 11:45:00|11771.11|11735.11|11789.29|11753.29|11791.21|11755.21|11771|11735|265
1596887400000|2020-08-08 11:50:00|11789.44|11753.44|11796.42|11760.42|11802.8|11766.8|11789.44|11753.44|509
1596887700000|2020-08-08 11:55:00|11796.47|11760.47|11798.59|11762.59|11802.45|11766.45|11789.71|11753.71|446
1596888000000|2020-08-08 12:00:00|11798.58|11762.58|11799.12|11763.12|11813.65|11777.65|11794.2|11758.2|561
1596888300000|2020-08-08 12:05:00|11799.15|11763.15|11827.33|11791.33|11829.89|11793.89|11795.48|11759.48|503
1596888600000|2020-08-08 12:10:00|11827.38|11791.38|11815.36|11779.36|11828.17|11792.17|11814.16|11778.16|355
1596888900000|2020-08-08 12:15:00|11815.35|11779.35|11800.57|11764.57|11817.53|11781.53|11800.53|11764.53|301
1596889200000|2020-08-08 12:20:00|11801.13|11765.13|11794.18|11758.18|11802.6|11766.6|11793.97|11757.97|287
1596889500000|2020-08-08 12:25:00|11794.19|11758.19|11795.97|11759.97|11798.3|11762.3|11791.22|11755.22|313
1596889800000|2020-08-08 12:30:00|11795.92|11759.92|11783.15|11747.15|11807.92|11771.92|11782.66|11746.66|412
1596890100000|2020-08-08 12:35:00|11783.71|11747.71|11783.86|11747.86|11792.91|11756.91|11783.4|11747.4|358
1596890400000|2020-08-08 12:40:00|11783.91|11747.91|11786.52|11750.52|11786.7|11750.7|11783.04|11747.04|189
1596890700000|2020-08-08 12:45:00|11786.5|11750.5|11786.44|11750.44|11793.54|11757.54|11785.93|11749.93|192
1596891000000|2020-08-08 12:50:00|11786.33|11750.33|11793.76|11757.76|11799.27|11763.27|11779.25|11743.25|366
1596891300000|2020-08-08 12:55:00|11793.75|11757.75|11799.6|11763.6|11802.98|11766.98|11793.52|11757.52|338
1596891600000|2020-08-08 13:00:00|11799.39|11763.39|11786.53|11750.53|11805.95|11769.95|11785.47|11749.47|408
1596891900000|2020-08-08 13:05:00|11788.34|11752.34|11781.35|11745.35|11793.65|11757.65|11781.35|11745.35|418
1596892200000|2020-08-08 13:10:00|11781.15|11745.15|11760.56|11724.56|11781.15|11745.15|11759.58|11723.58|711
1596892500000|2020-08-08 13:15:00|11760.55|11724.55|11756.36|11720.36|11762.74|11726.74|11751.38|11715.38|569
1596892800000|2020-08-08 13:20:00|11756.32|11720.32|11788.19|11752.19|11790.01|11754.01|11756.12|11720.12|533
1596893100000|2020-08-08 13:25:00|11788.56|11752.56|11777.73|11741.73|11790.9|11754.9|11777.41|11741.41|298
1596893400000|2020-08-08 13:30:00|11777.46|11741.46|11796.15|11760.15|11796.98|11760.98|11776.08|11740.08|416
1596893700000|2020-08-08 13:35:00|11796.37|11760.37|11788.25|11752.25|11796.37|11760.37|11787.35|11751.35|414
1596894000000|2020-08-08 13:40:00|11788.3|11752.3|11783.96|11747.96|11791.21|11755.21|11783.76|11747.76|520
1596894300000|2020-08-08 13:45:00|11783.98|11747.98|11768.18|11732.18|11783.98|11747.98|11759.69|11723.69|542
1596894600000|2020-08-08 13:50:00|11767.64|11731.64|11775.58|11739.58|11777.66|11741.66|11767.36|11731.36|311
1596894900000|2020-08-08 13:55:00|11775.57|11739.57|11776.42|11740.42|11779.24|11743.24|11772.89|11736.89|327
1596895200000|2020-08-08 14:00:00|11776.43|11740.43|11778.02|11742.02|11788.88|11752.88|11776.43|11740.43|381
1596895500000|2020-08-08 14:05:00|11778.06|11742.06|11762.23|11726.23|11778.06|11742.06|11761.64|11725.64|287
1596895800000|2020-08-08 14:10:00|11762.11|11726.11|11755.85|11719.85|11765.85|11729.85|11752.47|11716.47|434
1596896100000|2020-08-08 14:15:00|11755.95|11719.95|11753.83|11717.83|11759.88|11723.88|11742.33|11706.33|613
1596896400000|2020-08-08 14:20:00|11753.84|11717.84|11750.57|11714.57|11755.08|11719.08|11744.73|11708.73|483
1596896700000|2020-08-08 14:25:00|11750.59|11714.59|11771.54|11735.54|11771.98|11735.98|11750.49|11714.49|244
1596897000000|2020-08-08 14:30:00|11771.56|11735.56|11768.55|11732.55|11776.91|11740.91|11768.47|11732.47|147
1596897300000|2020-08-08 14:35:00|11770.11|11734.11|11766.55|11730.55|11770.41|11734.41|11754.88|11718.88|361
1596897600000|2020-08-08 14:40:00|11766.57|11730.57|11774.15|11738.15|11774.2|11738.2|11765.72|11729.72|125
1596897900000|2020-08-08 14:45:00|11774.01|11738.01|11765.4|11729.4|11774.23|11738.23|11764.91|11728.91|144
1596898200000|2020-08-08 14:50:00|11765.39|11729.39|11759.6|11723.6|11766.24|11730.24|11759.39|11723.39|173
1596898500000|2020-08-08 14:55:00|11759.55|11723.55|11763.27|11727.27|11763.43|11727.43|11757.55|11721.55|269
1596898800000|2020-08-08 15:00:00|11763.29|11727.29|11789.9|11753.9|11790.1|11754.1|11763.29|11727.29|465
1596899100000|2020-08-08 15:05:00|11789.89|11753.89|11797.51|11761.51|11799.22|11763.22|11789.76|11753.76|430
1596899400000|2020-08-08 15:10:00|11797.53|11761.53|11789.95|11753.95|11799.6|11763.6|11786.38|11750.38|427
1596899700000|2020-08-08 15:15:00|11789.94|11753.94|11781.91|11745.91|11799.16|11763.16|11781.79|11745.79|329
1596900000000|2020-08-08 15:20:00|11781.9|11745.9|11784.2|11748.2|11788.52|11752.52|11781.81|11745.81|263
1596900300000|2020-08-08 15:25:00|11784.19|11748.19|11799.84|11763.84|11807.63|11771.63|11784.01|11748.01|365
1596900600000|2020-08-08 15:30:00|11799.85|11763.85|11791.48|11755.48|11804.77|11768.77|11791.45|11755.45|459
1596900900000|2020-08-08 15:35:00|11791.47|11755.47|11784.11|11748.11|11795.42|11759.42|11782.24|11746.24|470
1596901200000|2020-08-08 15:40:00|11784.34|11748.34|11780.64|11744.64|11786.13|11750.13|11777.7|11741.7|320
1596901500000|2020-08-08 15:45:00|11780.14|11744.14|11784|11748|11784.53|11748.53|11772.6|11736.6|331
1596901800000|2020-08-08 15:50:00|11783.99|11747.99|11772.84|11736.84|11784.45|11748.45|11772.76|11736.76|448
1596902100000|2020-08-08 15:55:00|11772.88|11736.88|11767.98|11731.98|11775.1|11739.1|11766.29|11730.29|456
1596902400000|2020-08-08 16:00:00|11768.72|11732.72|11781.97|11745.97|11786.68|11750.68|11768.72|11732.72|458
1596902700000|2020-08-08 16:05:00|11781.96|11745.96|11704.09|11668.09|11783.15|11747.15|11690.71|11654.71|686
1596903000000|2020-08-08 16:10:00|11704.01|11668.01|11718.7|11682.7|11725.25|11689.25|11700.49|11664.49|749
1596903300000|2020-08-08 16:15:00|11718.71|11682.71|11699.83|11663.83|11729.4|11693.4|11689.75|11653.75|625
1596903600000|2020-08-08 16:20:00|11699.88|11663.88|11696.44|11660.44|11707.72|11671.72|11691.92|11655.92|715
1596903900000|2020-08-08 16:25:00|11696.69|11660.69|11686.53|11650.53|11706.26|11670.26|11633.01|11597.01|779
1596904200000|2020-08-08 16:30:00|11687.33|11651.33|11670.56|11634.56|11692.3|11656.3|11643.01|11607.01|881
1596904500000|2020-08-08 16:35:00|11670.36|11634.36|11689.76|11653.76|11690.35|11654.35|11670.32|11634.32|690
1596904800000|2020-08-08 16:40:00|11689.84|11653.84|11700.62|11664.62|11702.97|11666.97|11682.7|11646.7|548
1596905100000|2020-08-08 16:45:00|11700.61|11664.61|11689.59|11653.59|11701.45|11665.45|11686.23|11650.23|647
1596905400000|2020-08-08 16:50:00|11689.58|11653.58|11707.35|11671.35|11708.82|11672.82|11678.98|11642.98|814
1596905700000|2020-08-08 16:55:00|11707.42|11671.42|11713.63|11677.63|11714.5|11678.5|11707.01|11671.01|351
1596906000000|2020-08-08 17:00:00|11713.68|11677.68|11700.99|11664.99|11715.47|11679.47|11694.92|11658.92|649
1596906300000|2020-08-08 17:05:00|11701.1|11665.1|11693.29|11657.29|11701.66|11665.66|11687.3|11651.3|493
1596906600000|2020-08-08 17:10:00|11693.27|11657.27|11678.77|11642.77|11693.28|11657.28|11678.64|11642.64|508
1596906900000|2020-08-08 17:15:00|11678.73|11642.73|11680.55|11644.55|11683.43|11647.43|11674.62|11638.62|548
1596907200000|2020-08-08 17:20:00|11681.45|11645.45|11674.39|11638.39|11683.97|11647.97|11674.39|11638.39|116
1596907500000|2020-08-08 17:25:00|11673.83|11637.83|11693.44|11657.44|11693.44|11657.44|11667|11631|456
1596907800000|2020-08-08 17:30:00|11693.36|11657.36|11694.28|11658.28|11697.13|11661.13|11691|11655|294
1596908100000|2020-08-08 17:35:00|11694.23|11658.23|11725.47|11689.47|11725.47|11689.47|11694.23|11658.23|343
1596908400000|2020-08-08 17:40:00|11725.64|11689.64|11726.19|11690.19|11735|11699|11722.42|11686.42|587
1596908700000|2020-08-08 17:45:00|11726.22|11690.22|11737.44|11701.44|11737.83|11701.83|11726.22|11690.22|475
1596909000000|2020-08-08 17:50:00|11737.32|11701.32|11727.25|11691.25|11737.71|11701.71|11726.56|11690.56|246
1596909300000|2020-08-08 17:55:00|11727.24|11691.24|11733.14|11697.14|11733.14|11697.14|11726.6|11690.6|215
1596909600000|2020-08-08 18:00:00|11733.15|11697.15|11722.83|11686.83|11733.19|11697.19|11722.32|11686.32|248
1596909900000|2020-08-08 18:05:00|11722.44|11686.44|11720.05|11684.05|11722.5|11686.5|11719.03|11683.03|108
1596910200000|2020-08-08 18:10:00|11720.04|11684.04|11718.03|11682.03|11720.48|11684.48|11716.22|11680.22|286
1596910500000|2020-08-08 18:15:00|11717.8|11681.8|11709.39|11673.39|11717.8|11681.8|11708.64|11672.64|234
1596910800000|2020-08-08 18:20:00|11709.4|11673.4|11706.65|11670.65|11710.68|11674.68|11706.5|11670.5|167
1596911100000|2020-08-08 18:25:00|11706.77|11670.77|11706.03|11670.03|11710.46|11674.46|11702.9|11666.9|172
1596911400000|2020-08-08 18:30:00|11706.94|11670.94|11710.96|11674.96|11713.92|11677.92|11706.28|11670.28|117
1596911700000|2020-08-08 18:35:00|11711|11675|11714.83|11678.83|11720.79|11684.79|11707.91|11671.91|251
1596912000000|2020-08-08 18:40:00|11714.84|11678.84|11689.57|11653.57|11720.12|11684.12|11689.56|11653.56|219
1596912300000|2020-08-08 18:45:00|11689.58|11653.58|11695.78|11659.78|11695.91|11659.91|11681.65|11645.65|247
1596912600000|2020-08-08 18:50:00|11695.91|11659.91|11695.67|11659.67|11707.42|11671.42|11690.93|11654.93|353
1596912900000|2020-08-08 18:55:00|11695.68|11659.68|11705.15|11669.15|11705.73|11669.73|11691.93|11655.93|282
1596913200000|2020-08-08 19:00:00|11705.85|11669.85|11712.44|11676.44|11712.88|11676.88|11705.44|11669.44|244
1596913500000|2020-08-08 19:05:00|11712.45|11676.45|11711.12|11675.12|11714.41|11678.41|11710.97|11674.97|194
1596913800000|2020-08-08 19:10:00|11710.98|11674.98|11689.01|11653.01|11711.06|11675.06|11688.96|11652.96|312
1596914100000|2020-08-08 19:15:00|11689|11653|11693.46|11657.46|11693.46|11657.46|11683.43|11647.43|297
1596914400000|2020-08-08 19:20:00|11693.47|11657.47|11695.83|11659.83|11702.68|11666.68|11693.47|11657.47|253
1596914700000|2020-08-08 19:25:00|11695.86|11659.86|11691.29|11655.29|11696.02|11660.02|11689.2|11653.2|233
1596915000000|2020-08-08 19:30:00|11691.34|11655.34|11695.7|11659.7|11695.78|11659.78|11688.6|11652.6|300
1596915300000|2020-08-08 19:35:00|11696.37|11660.37|11733.59|11697.59|11733.63|11697.63|11696.37|11660.37|338
1596915600000|2020-08-08 19:40:00|11733.71|11697.71|11731.95|11695.95|11740.2|11704.2|11731.94|11695.94|313
1596915900000|2020-08-08 19:45:00|11731.96|11695.96|11738.62|11702.62|11739.54|11703.54|11731.66|11695.66|404
1596916200000|2020-08-08 19:50:00|11738.88|11702.88|11739.25|11703.25|11742.52|11706.52|11728.18|11692.18|525
1596916500000|2020-08-08 19:55:00|11739|11703|11737.94|11701.94|11740.6|11704.6|11736.35|11700.35|623
1596916800000|2020-08-08 20:00:00|11737.72|11701.72|11731.59|11695.59|11737.93|11701.93|11726.24|11690.24|488
1596917100000|2020-08-08 20:05:00|11731.6|11695.6|11720.61|11684.61|11732.48|11696.48|11720.27|11684.27|592
1596917400000|2020-08-08 20:10:00|11720.5|11684.5|11735.51|11699.51|11735.51|11699.51|11720.5|11684.5|429
1596917700000|2020-08-08 20:15:00|11735.29|11699.29|11728.02|11692.02|11735.52|11699.52|11728|11692|622
1596918000000|2020-08-08 20:20:00|11728|11692|11705.16|11669.16|11728|11692|11699.67|11663.67|628
1596918300000|2020-08-08 20:25:00|11705.13|11669.13|11705.28|11669.28|11717.23|11681.23|11704.74|11668.74|542
1596918600000|2020-08-08 20:30:00|11705.61|11669.61|11699.14|11663.14|11705.61|11669.61|11697.17|11661.17|330
1596918900000|2020-08-08 20:35:00|11699.23|11663.23|11700.91|11664.91|11702.68|11666.68|11694.33|11658.33|430
1596919200000|2020-08-08 20:40:00|11700.61|11664.61|11713.68|11677.68|11714.04|11678.04|11700.61|11664.61|372
1596919500000|2020-08-08 20:45:00|11713.7|11677.7|11726.32|11690.32|11726.73|11690.73|11702.62|11666.62|429
1596919800000|2020-08-08 20:50:00|11726.31|11690.31|11725.95|11689.95|11732.02|11696.02|11725.07|11689.07|459
1596920100000|2020-08-08 20:55:00|11725.96|11689.96|11733.06|11697.06|11737.53|11701.53|11725.63|11689.63|329
1596920400000|2020-08-08 21:00:00|11733.09|11697.09|11741.5|11705.5|11742.11|11706.11|11733.03|11697.03|327
1596920700000|2020-08-08 21:05:00|11741.32|11705.32|11752.22|11716.22|11752.22|11716.22|11739.76|11703.76|449
1596921000000|2020-08-08 21:10:00|11752.27|11716.27|11760.36|11724.36|11762.72|11726.72|11751.32|11715.32|568
1596921300000|2020-08-08 21:15:00|11759.75|11723.75|11762.71|11726.71|11763.51|11727.51|11759.45|11723.45|519
1596921600000|2020-08-08 21:20:00|11762.69|11726.69|11772.07|11736.07|11772.07|11736.07|11760.69|11724.69|446
1596921900000|2020-08-08 21:25:00|11771.65|11735.65|11770.77|11734.77|11784.97|11748.97|11770.77|11734.77|457
1596922200000|2020-08-08 21:30:00|11770.81|11734.81|11778.92|11742.92|11779.95|11743.95|11769.62|11733.62|464
1596922500000|2020-08-08 21:35:00|11778.91|11742.91|11785.62|11749.62|11785.78|11749.78|11777.24|11741.24|516
1596922800000|2020-08-08 21:40:00|11785.61|11749.61|11801.49|11765.49|11801.56|11765.56|11785.04|11749.04|461
1596923100000|2020-08-08 21:45:00|11801.63|11765.63|11780.09|11744.09|11804.89|11768.89|11775.29|11739.29|570
1596923400000|2020-08-08 21:50:00|11781.13|11745.13|11774.01|11738.01|11785.25|11749.25|11761.28|11725.28|586
1596923700000|2020-08-08 21:55:00|11774.17|11738.17|11787.57|11751.57|11789.18|11753.18|11772.12|11736.12|436
1596924000000|2020-08-08 22:00:00|11787.69|11751.69|11777.72|11741.72|11788.61|11752.61|11777.72|11741.72|252
1596924300000|2020-08-08 22:05:00|11777.73|11741.73|11753.84|11717.84|11778.63|11742.63|11753.84|11717.84|403
1596924600000|2020-08-08 22:10:00|11753.66|11717.66|11787.08|11751.08|11787.08|11751.08|11752.57|11716.57|289
1596924900000|2020-08-08 22:15:00|11787.09|11751.09|11789.74|11753.74|11791.72|11755.72|11785.72|11749.72|415
1596925200000|2020-08-08 22:20:00|11789.42|11753.42|11787.92|11751.92|11790.39|11754.39|11779.03|11743.03|399
1596925500000|2020-08-08 22:25:00|11787.94|11751.94|11789.87|11753.87|11791.04|11755.04|11783.71|11747.71|215
1596925800000|2020-08-08 22:30:00|11790.33|11754.33|11770.78|11734.78|11795.26|11759.26|11767.63|11731.63|488
1596926100000|2020-08-08 22:35:00|11770.73|11734.73|11768.33|11732.33|11776.98|11740.98|11768.14|11732.14|297
1596926400000|2020-08-08 22:40:00|11767.69|11731.69|11760.4|11724.4|11770.24|11734.24|11755.31|11719.31|476
1596926700000|2020-08-08 22:45:00|11760.79|11724.79|11750.99|11714.99|11763.31|11727.31|11745.48|11709.48|335
1596927000000|2020-08-08 22:50:00|11751.04|11715.04|11759.71|11723.71|11764.29|11728.29|11751.04|11715.04|417
1596927300000|2020-08-08 22:55:00|11759.86|11723.86|11764.98|11728.98|11766.61|11730.61|11758.9|11722.9|232
1596927600000|2020-08-08 23:00:00|11765.48|11729.48|11770.81|11734.81|11774.17|11738.17|11751.94|11715.94|431
1596927900000|2020-08-08 23:05:00|11770.72|11734.72|11772.59|11736.59|11777.63|11741.63|11769.98|11733.98|523
1596928200000|2020-08-08 23:10:00|11772.61|11736.61|11726.54|11690.54|11772.66|11736.66|11723.82|11687.82|555
1596928500000|2020-08-08 23:15:00|11726.75|11690.75|11729.57|11693.57|11731.48|11695.48|11705.4|11669.4|579
1596928800000|2020-08-08 23:20:00|11729.59|11693.59|11737.11|11701.11|11737.11|11701.11|11727.25|11691.25|236
1596929100000|2020-08-08 23:25:00|11737.12|11701.12|11763.36|11727.36|11763.69|11727.69|11735.34|11699.34|369
1596929400000|2020-08-08 23:30:00|11763.65|11727.65|11743.26|11707.26|11763.65|11727.65|11742.46|11706.46|660
1596929700000|2020-08-08 23:35:00|11743.3|11707.3|11758.94|11722.94|11770.76|11734.76|11741.76|11705.76|355
1596930000000|2020-08-08 23:40:00|11758.61|11722.61|11753.36|11717.36|11758.61|11722.61|11753.34|11717.34|119
1596930300000|2020-08-08 23:45:00|11753.31|11717.31|11761|11725|11762.42|11726.42|11751.31|11715.31|483
1596930600000|2020-08-08 23:50:00|11761.02|11725.02|11758.92|11722.92|11764.22|11728.22|11754.43|11718.43|328
1596930900000|2020-08-08 23:55:00|11758.96|11722.96|11787.15|11751.15|11787.79|11751.79|11758.87|11722.87|382
1596931200000|2020-08-09 00:00:00|11787.14|11751.14|11801.18|11765.18|11805.82|11769.82|11786.28|11750.28|535
1596931500000|2020-08-09 00:05:00|11801.15|11765.15|11782.01|11746.01|11811.39|11775.39|11781.97|11745.97|521
1596931800000|2020-08-09 00:10:00|11780.91|11744.91|11788.98|11752.98|11798.84|11762.84|11780.86|11744.86|395
1596932100000|2020-08-09 00:15:00|11789.01|11753.01|11777.74|11741.74|11789.02|11753.02|11774.21|11738.21|357
1596932400000|2020-08-09 00:20:00|11777.75|11741.75|11784.97|11748.97|11784.97|11748.97|11777.73|11741.73|196
1596932700000|2020-08-09 00:25:00|11785.73|11749.73|11817.6|11781.6|11818.55|11782.55|11785.54|11749.54|467
1596933000000|2020-08-09 00:30:00|11817.59|11781.59|11813.3|11777.3|11820.68|11784.68|11802.96|11766.96|426
1596933300000|2020-08-09 00:35:00|11813.43|11777.43|11817.17|11781.17|11817.85|11781.85|11800.55|11764.55|270
1596933600000|2020-08-09 00:40:00|11817.15|11781.15|11807.14|11771.14|11817.15|11781.15|11805.91|11769.91|329
1596933900000|2020-08-09 00:45:00|11807.21|11771.21|11814.23|11778.23|11822.39|11786.39|11807.21|11771.21|269
1596934200000|2020-08-09 00:50:00|11813.42|11777.42|11797.41|11761.41|11813.42|11777.42|11795.93|11759.93|534
1596934500000|2020-08-09 00:55:00|11797.39|11761.39|11787.41|11751.41|11808.89|11772.89|11787.37|11751.37|406
1596934800000|2020-08-09 01:00:00|11787.78|11751.78|11782.59|11746.59|11791.24|11755.24|11777.94|11741.94|362
1596935100000|2020-08-09 01:05:00|11782.52|11746.52|11746.12|11710.12|11782.54|11746.54|11746.12|11710.12|576
1596935400000|2020-08-09 01:10:00|11745.55|11709.55|11751.13|11715.13|11757.91|11721.91|11741.88|11705.88|640
1596935700000|2020-08-09 01:15:00|11751.16|11715.16|11747.88|11711.88|11756.36|11720.36|11744.82|11708.82|548
1596936000000|2020-08-09 01:20:00|11747.62|11711.62|11741.91|11705.91|11760.47|11724.47|11741.74|11705.74|462
1596936300000|2020-08-09 01:25:00|11741.82|11705.82|11745.79|11709.79|11747.08|11711.08|11729.82|11693.82|548
1596936600000|2020-08-09 01:30:00|11745.78|11709.78|11758.07|11722.07|11759.33|11723.33|11745.11|11709.11|561
1596936900000|2020-08-09 01:35:00|11758.09|11722.09|11756.35|11720.35|11758.11|11722.11|11747.94|11711.94|330
1596937200000|2020-08-09 01:40:00|11756.36|11720.36|11727.01|11691.01|11757.19|11721.19|11716.86|11680.86|682
1596937500000|2020-08-09 01:45:00|11727.08|11691.08|11707.86|11671.86|11734.49|11698.49|11705.51|11669.51|764
1596937800000|2020-08-09 01:50:00|11707.46|11671.46|11724.03|11688.03|11724.12|11688.12|11707.29|11671.29|543
1596938100000|2020-08-09 01:55:00|11724.07|11688.07|11729.2|11693.2|11736.17|11700.17|11723.31|11687.31|417
1596938400000|2020-08-09 02:00:00|11729.19|11693.19|11739.2|11703.2|11744.27|11708.27|11729.03|11693.03|299
1596938700000|2020-08-09 02:05:00|11739.03|11703.03|11742.04|11706.04|11742.75|11706.75|11730.03|11694.03|276
1596939000000|2020-08-09 02:10:00|11742.06|11706.06|11740.46|11704.46|11745.68|11709.68|11739.71|11703.71|216
1596939300000|2020-08-09 02:15:00|11740.45|11704.45|11747.1|11711.1|11748.1|11712.1|11731.02|11695.02|259
1596939600000|2020-08-09 02:20:00|11747.11|11711.11|11756.76|11720.76|11761.58|11725.58|11747.11|11711.11|365
1596939900000|2020-08-09 02:25:00|11756.77|11720.77|11750.94|11714.94|11761.77|11725.77|11750.92|11714.92|402
1596940200000|2020-08-09 02:30:00|11751.08|11715.08|11727.6|11691.6|11751.43|11715.43|11726.31|11690.31|545
1596940500000|2020-08-09 02:35:00|11727.7|11691.7|11739.79|11703.79|11743.58|11707.58|11720.15|11684.15|350
1596940800000|2020-08-09 02:40:00|11739.78|11703.78|11750.44|11714.44|11750.48|11714.48|11739.16|11703.16|227
1596941100000|2020-08-09 02:45:00|11750.45|11714.45|11738.29|11702.29|11753.76|11717.76|11738.29|11702.29|266
1596941400000|2020-08-09 02:50:00|11738.24|11702.24|11755.71|11719.71|11755.74|11719.74|11737.55|11701.55|205
1596941700000|2020-08-09 02:55:00|11755.25|11719.25|11742.63|11706.63|11755.88|11719.88|11742.63|11706.63|259
1596942000000|2020-08-09 03:00:00|11742.26|11706.26|11750.76|11714.76|11751.08|11715.08|11736.31|11700.31|329
1596942300000|2020-08-09 03:05:00|11753.73|11717.73|11767.25|11731.25|11767.8|11731.8|11751.69|11715.69|118
1596942600000|2020-08-09 03:10:00|11767.2|11731.2|11767.53|11731.53|11768.23|11732.23|11761.75|11725.75|230
1596942900000|2020-08-09 03:15:00|11767.57|11731.57|11779.43|11743.43|11779.56|11743.56|11767.45|11731.45|179
1596943200000|2020-08-09 03:20:00|11779.26|11743.26|11765.79|11729.79|11779.43|11743.43|11764.73|11728.73|333
1596943500000|2020-08-09 03:25:00|11765.77|11729.77|11783.61|11747.61|11783.81|11747.81|11762.59|11726.59|224
1596943800000|2020-08-09 03:30:00|11783.68|11747.68|11796.06|11760.06|11799.39|11763.39|11781.31|11745.31|416
1596944100000|2020-08-09 03:35:00|11796.02|11760.02|11786.34|11750.34|11796.02|11760.02|11785.66|11749.66|715
1596944400000|2020-08-09 03:40:00|11785.94|11749.94|11773.95|11737.95|11785.98|11749.98|11772.69|11736.69|422
1596944700000|2020-08-09 03:45:00|11773.8|11737.8|11774.2|11738.2|11780.66|11744.66|11773.65|11737.65|426
1596945000000|2020-08-09 03:50:00|11774.22|11738.22|11765.84|11729.84|11777.76|11741.76|11763.77|11727.77|461
1596945300000|2020-08-09 03:55:00|11765.79|11729.79|11763.64|11727.64|11774.34|11738.34|11763.38|11727.38|395
1596945600000|2020-08-09 04:00:00|11763.71|11727.71|11763.01|11727.01|11765.36|11729.36|11758.41|11722.41|381
1596945900000|2020-08-09 04:05:00|11763.19|11727.19|11755.04|11719.04|11767.61|11731.61|11752.98|11716.98|320
1596946200000|2020-08-09 04:10:00|11754.59|11718.59|11751.77|11715.77|11761.16|11725.16|11748.87|11712.87|296
1596946500000|2020-08-09 04:15:00|11751.7|11715.7|11746.27|11710.27|11756.7|11720.7|11746.27|11710.27|195
1596946800000|2020-08-09 04:20:00|11746.44|11710.44|11756.49|11720.49|11756.59|11720.59|11746.15|11710.15|271
1596947100000|2020-08-09 04:25:00|11756.51|11720.51|11720.02|11684.02|11758.32|11722.32|11715.91|11679.91|558
1596947400000|2020-08-09 04:30:00|11719.64|11683.64|11728.23|11692.23|11730.71|11694.71|11713.99|11677.99|394
1596947700000|2020-08-09 04:35:00|11728.3|11692.3|11736.97|11700.97|11739.55|11703.55|11727.67|11691.67|284
1596948000000|2020-08-09 04:40:00|11736.96|11700.96|11738.3|11702.3|11741.53|11705.53|11735.72|11699.72|390
1596948300000|2020-08-09 04:45:00|11738.29|11702.29|11732.25|11696.25|11738.32|11702.32|11731.06|11695.06|371
1596948600000|2020-08-09 04:50:00|11732.33|11696.33|11724.45|11688.45|11740.28|11704.28|11724.45|11688.45|322
1596948900000|2020-08-09 04:55:00|11724.32|11688.32|11717.64|11681.64|11724.32|11688.32|11716.79|11680.79|211
1596949200000|2020-08-09 05:00:00|11717.59|11681.59|11733.06|11697.06|11737.55|11701.55|11715.47|11679.47|307
1596949500000|2020-08-09 05:05:00|11733.05|11697.05|11733.54|11697.54|11738.46|11702.46|11733.01|11697.01|81
1596949800000|2020-08-09 05:10:00|11733.55|11697.55|11720.02|11684.02|11733.55|11697.55|11719.85|11683.85|208
1596950100000|2020-08-09 05:15:00|11720.03|11684.03|11738.27|11702.27|11740.19|11704.19|11719.9|11683.9|168
1596950400000|2020-08-09 05:20:00|11738.26|11702.26|11740.56|11704.56|11745.7|11709.7|11737.74|11701.74|142
1596950700000|2020-08-09 05:25:00|11740.41|11704.41|11719.62|11683.62|11740.42|11704.42|11718.72|11682.72|263
1596951000000|2020-08-09 05:30:00|11719.6|11683.6|11715.88|11679.88|11723.46|11687.46|11715.61|11679.61|255
1596951300000|2020-08-09 05:35:00|11715.89|11679.89|11695.29|11659.29|11715.89|11679.89|11694.75|11658.75|363
1596951600000|2020-08-09 05:40:00|11695.39|11659.39|11707.77|11671.77|11707.81|11671.81|11693.36|11657.36|425
1596951900000|2020-08-09 05:45:00|11707.78|11671.78|11705.15|11669.15|11717.39|11681.39|11705.15|11669.15|510
1596952200000|2020-08-09 05:50:00|11705.08|11669.08|11682.45|11646.45|11705.08|11669.08|11679.96|11643.96|384
1596952500000|2020-08-09 05:55:00|11682.53|11646.53|11666.05|11630.05|11688.35|11652.35|11665.5|11629.5|487
1596952800000|2020-08-09 06:00:00|11666.31|11630.31|11683.22|11647.22|11690.21|11654.21|11661.48|11625.48|440
1596953100000|2020-08-09 06:05:00|11683.2|11647.2|11695.81|11659.81|11700.62|11664.62|11683.2|11647.2|451
1596953400000|2020-08-09 06:10:00|11695.76|11659.76|11691.22|11655.22|11700.26|11664.26|11687.8|11651.8|287
1596953700000|2020-08-09 06:15:00|11691.14|11655.14|11698.19|11662.19|11701.71|11665.71|11683.96|11647.96|236
1596954000000|2020-08-09 06:20:00|11697.98|11661.98|11693.9|11657.9|11697.98|11661.98|11689.79|11653.79|252
1596954300000|2020-08-09 06:25:00|11693|11657|11702.21|11666.21|11702.32|11666.32|11685.17|11649.17|382
1596954600000|2020-08-09 06:30:00|11702.28|11666.28|11703.74|11667.74|11706.85|11670.85|11695.79|11659.79|262
1596954900000|2020-08-09 06:35:00|11703.95|11667.95|11709.54|11673.54|11717.34|11681.34|11703.95|11667.95|247
1596955200000|2020-08-09 06:40:00|11709.57|11673.57|11704.54|11668.54|11710.22|11674.22|11703.66|11667.66|471
1596955500000|2020-08-09 06:45:00|11704.52|11668.52|11690.15|11654.15|11704.53|11668.53|11689.84|11653.84|364
1596955800000|2020-08-09 06:50:00|11690.16|11654.16|11689.35|11653.35|11692.98|11656.98|11687.6|11651.6|275
1596956100000|2020-08-09 06:55:00|11689.21|11653.21|11688.08|11652.08|11698.67|11662.67|11687.09|11651.09|299
1596956400000|2020-08-09 07:00:00|11688.09|11652.09|11697.01|11661.01|11697.82|11661.82|11687.89|11651.89|382
1596956700000|2020-08-09 07:05:00|11697.02|11661.02|11696.93|11660.93|11701.09|11665.09|11692.05|11656.05|284
1596957000000|2020-08-09 07:10:00|11696.85|11660.85|11717.51|11681.51|11721.48|11685.48|11696.84|11660.84|350
1596957300000|2020-08-09 07:15:00|11717.64|11681.64|11727.11|11691.11|11731.69|11695.69|11717.29|11681.29|382
1596957600000|2020-08-09 07:20:00|11727.09|11691.09|11721.01|11685.01|11727.09|11691.09|11720.67|11684.67|230
1596957900000|2020-08-09 07:25:00|11721.09|11685.09|11719|11683|11721.93|11685.93|11714.37|11678.37|275
1596958200000|2020-08-09 07:30:00|11718.98|11682.98|11709.61|11673.61|11718.98|11682.98|11709.61|11673.61|180
1596958500000|2020-08-09 07:35:00|11709.44|11673.44|11712.71|11676.71|11713.07|11677.07|11707.44|11671.44|205
1596958800000|2020-08-09 07:40:00|11713.01|11677.01|11727.39|11691.39|11728.52|11692.52|11713.01|11677.01|360
1596959100000|2020-08-09 07:45:00|11727.38|11691.38|11723.05|11687.05|11731.89|11695.89|11723.05|11687.05|202
1596959400000|2020-08-09 07:50:00|11723.06|11687.06|11722.85|11686.85|11724.92|11688.92|11719.87|11683.87|212
1596959700000|2020-08-09 07:55:00|11722.86|11686.86|11723.05|11687.05|11723.1|11687.1|11720.7|11684.7|208
1596960000000|2020-08-09 08:00:00|11723.04|11687.04|11731|11695|11733.25|11697.25|11721.16|11685.16|130
1596960300000|2020-08-09 08:05:00|11731.84|11695.84|11730.98|11694.98|11736.56|11700.56|11730.98|11694.98|114
1596960600000|2020-08-09 08:10:00|11730.96|11694.96|11719.41|11683.41|11733.46|11697.46|11716.43|11680.43|260
1596960900000|2020-08-09 08:15:00|11719.33|11683.33|11717.65|11681.65|11719.44|11683.44|11713.37|11677.37|164
1596961200000|2020-08-09 08:20:00|11717.68|11681.68|11710.01|11674.01|11718.44|11682.44|11710.01|11674.01|186
1596961500000|2020-08-09 08:25:00|11709.87|11673.87|11705.15|11669.15|11709.87|11673.87|11705.14|11669.14|181
1596961800000|2020-08-09 08:30:00|11705.68|11669.68|11697.12|11661.12|11705.68|11669.68|11695.42|11659.42|377
1596962100000|2020-08-09 08:35:00|11697.27|11661.27|11698.26|11662.26|11700.1|11664.1|11696.61|11660.61|112
1596962400000|2020-08-09 08:40:00|11698.28|11662.28|11696.71|11660.71|11698.35|11662.35|11692.65|11656.65|165
1596962700000|2020-08-09 08:45:00|11696.72|11660.72|11695.4|11659.4|11700.47|11664.47|11694.8|11658.8|178
1596963000000|2020-08-09 08:50:00|11695.35|11659.35|11694.97|11658.97|11695.36|11659.36|11689.27|11653.27|258
1596963300000|2020-08-09 08:55:00|11694.99|11658.99|11706.2|11670.2|11708.37|11672.37|11694.99|11658.99|204
1596963600000|2020-08-09 09:00:00|11706.21|11670.21|11720.01|11684.01|11720.22|11684.22|11706.21|11670.21|160
1596963900000|2020-08-09 09:05:00|11719.66|11683.66|11721.54|11685.54|11723.23|11687.23|11719.63|11683.63|54
1596964200000|2020-08-09 09:10:00|11721.55|11685.55|11726.94|11690.94|11727.2|11691.2|11720.66|11684.66|217
1596964500000|2020-08-09 09:15:00|11726.78|11690.78|11719.28|11683.28|11731.49|11695.49|11719.22|11683.22|187
1596964800000|2020-08-09 09:20:00|11719.17|11683.17|11716.72|11680.72|11722.18|11686.18|11715.4|11679.4|347
1596965100000|2020-08-09 09:25:00|11716.73|11680.73|11716.63|11680.63|11720.12|11684.12|11716.63|11680.63|227
1596965400000|2020-08-09 09:30:00|11716.61|11680.61|11703.14|11667.14|11716.88|11680.88|11702.9|11666.9|234
1596965700000|2020-08-09 09:35:00|11704.17|11668.17|11701.94|11665.94|11707.66|11671.66|11692.48|11656.48|468
1596966000000|2020-08-09 09:40:00|11701.98|11665.98|11702.84|11666.84|11707.55|11671.55|11701.23|11665.23|177
1596966300000|2020-08-09 09:45:00|11702.83|11666.83|11692.56|11656.56|11707.42|11671.42|11690.14|11654.14|232
1596966600000|2020-08-09 09:50:00|11692.58|11656.58|11658.14|11622.14|11702.35|11666.35|11641.22|11605.22|615
1596966900000|2020-08-09 09:55:00|11658.22|11622.22|11674.45|11638.45|11677.38|11641.38|11653.05|11617.05|762
1596967200000|2020-08-09 10:00:00|11674.46|11638.46|11678.61|11642.61|11680.62|11644.62|11662.43|11626.43|498
1596967500000|2020-08-09 10:05:00|11678.6|11642.6|11666.37|11630.37|11678.71|11642.71|11666.28|11630.28|138
1596967800000|2020-08-09 10:10:00|11666.27|11630.27|11654.2|11618.2|11672.43|11636.43|11653.54|11617.54|242
1596968100000|2020-08-09 10:15:00|11654.21|11618.21|11669.82|11633.82|11670|11634|11652.09|11616.09|254
1596968400000|2020-08-09 10:20:00|11669.83|11633.83|11664.53|11628.53|11673.28|11637.28|11661.95|11625.95|365
1596968700000|2020-08-09 10:25:00|11664.16|11628.16|11684.34|11648.34|11687|11651|11663.77|11627.77|399
1596969000000|2020-08-09 10:30:00|11684.27|11648.27|11686.25|11650.25|11688.06|11652.06|11683.07|11647.07|171
1596969300000|2020-08-09 10:35:00|11686.24|11650.24|11690.36|11654.36|11690.36|11654.36|11683.88|11647.88|217
1596969600000|2020-08-09 10:40:00|11690.01|11654.01|11689.09|11653.09|11690.57|11654.57|11686.56|11650.56|316
1596969900000|2020-08-09 10:45:00|11688.9|11652.9|11686.43|11650.43|11692.18|11656.18|11683.98|11647.98|534
1596970200000|2020-08-09 10:50:00|11686.44|11650.44|11693.98|11657.98|11696.47|11660.47|11683.4|11647.4|295
1596970500000|2020-08-09 10:55:00|11694.23|11658.23|11694.37|11658.37|11697.82|11661.82|11692|11656|268
1596970800000|2020-08-09 11:00:00|11694.33|11658.33|11702.97|11666.97|11702.97|11666.97|11691.56|11655.56|331
1596971100000|2020-08-09 11:05:00|11702.96|11666.96|11705.99|11669.99|11712.46|11676.46|11702.96|11666.96|442
1596971400000|2020-08-09 11:10:00|11706|11670|11718.76|11682.76|11721.49|11685.49|11706|11670|523
1596971700000|2020-08-09 11:15:00|11718.77|11682.77|11716.6|11680.6|11719.61|11683.61|11716.06|11680.06|264
1596972000000|2020-08-09 11:20:00|11716.58|11680.58|11710.23|11674.23|11716.58|11680.58|11710.23|11674.23|354
1596972300000|2020-08-09 11:25:00|11710.29|11674.29|11721.95|11685.95|11723.68|11687.68|11708.95|11672.95|455
1596972600000|2020-08-09 11:30:00|11721.96|11685.96|11716.24|11680.24|11722.86|11686.86|11713.33|11677.33|398
1596972900000|2020-08-09 11:35:00|11716.25|11680.25|11716.09|11680.09|11717.4|11681.4|11716.09|11680.09|407
1596973200000|2020-08-09 11:40:00|11716.24|11680.24|11722.97|11686.97|11723.35|11687.35|11715.85|11679.85|388
1596973500000|2020-08-09 11:45:00|11722.88|11686.88|11728.78|11692.78|11731.52|11695.52|11722.43|11686.43|538
1596973800000|2020-08-09 11:50:00|11728.68|11692.68|11707.27|11671.27|11728.68|11692.68|11707.27|11671.27|472
1596974100000|2020-08-09 11:55:00|11707.24|11671.24|11707.74|11671.74|11708.16|11672.16|11705.34|11669.34|304
1596974400000|2020-08-09 12:00:00|11707.76|11671.76|11687.83|11651.83|11708.45|11672.45|11687.83|11651.83|579
1596974700000|2020-08-09 12:05:00|11686.85|11650.85|11680.32|11644.32|11692.42|11656.42|11677.85|11641.85|502
1596975000000|2020-08-09 12:10:00|11680.62|11644.62|11673.75|11637.75|11683|11647|11672.23|11636.23|416
1596975300000|2020-08-09 12:15:00|11673.88|11637.88|11682.21|11646.21|11688.24|11652.24|11673.88|11637.88|379
1596975600000|2020-08-09 12:20:00|11682.09|11646.09|11678.99|11642.99|11684.52|11648.52|11677.6|11641.6|335
1596975900000|2020-08-09 12:25:00|11678.52|11642.52|11665.66|11629.66|11678.77|11642.77|11665.41|11629.41|200
1596976200000|2020-08-09 12:30:00|11665.65|11629.65|11676.74|11640.74|11682.85|11646.85|11665.07|11629.07|234
1596976500000|2020-08-09 12:35:00|11676.77|11640.77|11667.3|11631.3|11678.5|11642.5|11667.24|11631.24|165
1596976800000|2020-08-09 12:40:00|11667.02|11631.02|11658.2|11622.2|11667.02|11631.02|11658.01|11622.01|245
1596977100000|2020-08-09 12:45:00|11658.15|11622.15|11671.86|11635.86|11672.07|11636.07|11656.32|11620.32|437
1596977400000|2020-08-09 12:50:00|11672.02|11636.02|11675.44|11639.44|11678.17|11642.17|11672.02|11636.02|110
1596977700000|2020-08-09 12:55:00|11675.22|11639.22|11676.36|11640.36|11676.56|11640.56|11672.56|11636.56|201
1596978000000|2020-08-09 13:00:00|11676.4|11640.4|11644.74|11608.74|11676.91|11640.91|11643.49|11607.49|435
1596978300000|2020-08-09 13:05:00|11644.52|11608.52|11663.07|11627.07|11665.64|11629.64|11641.52|11605.52|522
1596978600000|2020-08-09 13:10:00|11662.91|11626.91|11694.14|11658.14|11695.03|11659.03|11658.55|11622.55|489
1596978900000|2020-08-09 13:15:00|11694.15|11658.15|11692.52|11656.52|11702.06|11666.06|11690.59|11654.59|448
1596979200000|2020-08-09 13:20:00|11692.51|11656.51|11696.51|11660.51|11696.59|11660.59|11690.97|11654.97|300
1596979500000|2020-08-09 13:25:00|11696.52|11660.52|11686.9|11650.9|11699.12|11663.12|11686.89|11650.89|399
1596979800000|2020-08-09 13:30:00|11687|11651|11671.01|11635.01|11689.44|11653.44|11670.63|11634.63|329
1596980100000|2020-08-09 13:35:00|11670.92|11634.92|11649.76|11613.76|11670.92|11634.92|11646.25|11610.25|580
1596980400000|2020-08-09 13:40:00|11649.74|11613.74|11636.45|11600.45|11649.75|11613.75|11634.42|11598.42|592
1596980700000|2020-08-09 13:45:00|11636.53|11600.53|11657.13|11621.13|11658.37|11622.37|11627.56|11591.56|561
1596981000000|2020-08-09 13:50:00|11657.1|11621.1|11634.3|11598.3|11657.1|11621.1|11632.34|11596.34|546
1596981300000|2020-08-09 13:55:00|11634.14|11598.14|11641.65|11605.65|11647|11611|11632.27|11596.27|432
1596981600000|2020-08-09 14:00:00|11641.37|11605.37|11655.83|11619.83|11658.83|11622.83|11635.7|11599.7|419
1596981900000|2020-08-09 14:05:00|11655.15|11619.15|11610.18|11574.18|11655.15|11619.15|11601.09|11565.09|507
1596982200000|2020-08-09 14:10:00|11610.19|11574.19|11607.08|11571.08|11611.56|11575.56|11581.16|11545.16|875
1596982500000|2020-08-09 14:15:00|11607.18|11571.18|11617.52|11581.52|11620.07|11584.07|11604.38|11568.38|681
1596982800000|2020-08-09 14:20:00|11617.55|11581.55|11622.04|11586.04|11623.7|11587.7|11617.55|11581.55|317
1596983100000|2020-08-09 14:25:00|11622.03|11586.03|11627.42|11591.42|11635.45|11599.45|11621.69|11585.69|513
1596983400000|2020-08-09 14:30:00|11627.37|11591.37|11631.09|11595.09|11634.56|11598.56|11617.11|11581.11|518
1596983700000|2020-08-09 14:35:00|11630.93|11594.93|11615.88|11579.88|11639.59|11603.59|11615.86|11579.86|366
1596984000000|2020-08-09 14:40:00|11615.91|11579.91|11605.76|11569.76|11619.44|11583.44|11605.71|11569.71|535
1596984300000|2020-08-09 14:45:00|11605.77|11569.77|11588.05|11552.05|11618.31|11582.31|11583.5|11547.5|508
1596984600000|2020-08-09 14:50:00|11588.03|11552.03|11602.78|11566.78|11610.16|11574.16|11587.76|11551.76|499
1596984900000|2020-08-09 14:55:00|11602.77|11566.77|11593.5|11557.5|11605.69|11569.69|11589.12|11553.12|447
1596985200000|2020-08-09 15:00:00|11593.59|11557.59|11606.57|11570.57|11615.57|11579.57|11592.92|11556.92|436
1596985500000|2020-08-09 15:05:00|11606.51|11570.51|11581.75|11545.75|11611.09|11575.09|11578.49|11542.49|610
1596985800000|2020-08-09 15:10:00|11581.85|11545.85|11588.99|11552.99|11595.28|11559.28|11567.54|11531.54|830
1596986100000|2020-08-09 15:15:00|11588.94|11552.94|11597.68|11561.68|11603.43|11567.43|11588.94|11552.94|386
1596986400000|2020-08-09 15:20:00|11597.67|11561.67|11605.87|11569.87|11608.74|11572.74|11596.59|11560.59|404
1596986700000|2020-08-09 15:25:00|11605.85|11569.85|11604.31|11568.31|11606.42|11570.42|11601.62|11565.62|210
1596987000000|2020-08-09 15:30:00|11604.3|11568.3|11616.91|11580.91|11617.78|11581.78|11604.3|11568.3|134
1596987300000|2020-08-09 15:35:00|11616.92|11580.92|11613.41|11577.41|11620.49|11584.49|11611.83|11575.83|295
1596987600000|2020-08-09 15:40:00|11612.04|11576.04|11622.69|11586.69|11624.47|11588.47|11610.86|11574.86|313
1596987900000|2020-08-09 15:45:00|11622.54|11586.54|11615.2|11579.2|11625.48|11589.48|11613.34|11577.34|256
1596988200000|2020-08-09 15:50:00|11615.3|11579.3|11613.33|11577.33|11619.49|11583.49|11613.27|11577.27|262
1596988500000|2020-08-09 15:55:00|11613.35|11577.35|11593.65|11557.65|11613.67|11577.67|11593.65|11557.65|400
1596988800000|2020-08-09 16:00:00|11593.71|11557.71|11609.86|11573.86|11610.39|11574.39|11589.86|11553.86|461
1596989100000|2020-08-09 16:05:00|11609.31|11573.31|11629.52|11593.52|11629.97|11593.97|11609.09|11573.09|386
1596989400000|2020-08-09 16:10:00|11630|11594|11649.7|11613.7|11651|11615|11630|11594|567
1596989700000|2020-08-09 16:15:00|11649.55|11613.55|11648.5|11612.5|11653.67|11617.67|11642.65|11606.65|428
1596990000000|2020-08-09 16:20:00|11647.84|11611.84|11639.2|11603.2|11655.63|11619.63|11639.15|11603.15|417
1596990300000|2020-08-09 16:25:00|11639.29|11603.29|11649.87|11613.87|11650.34|11614.34|11638.64|11602.64|348
1596990600000|2020-08-09 16:30:00|11649.97|11613.97|11636.82|11600.82|11652.43|11616.43|11636.19|11600.19|467
1596990900000|2020-08-09 16:35:00|11637.08|11601.08|11632.73|11596.73|11639.4|11603.4|11629.2|11593.2|313
1596991200000|2020-08-09 16:40:00|11632.75|11596.75|11629.65|11593.65|11632.89|11596.89|11622.03|11586.03|449
1596991500000|2020-08-09 16:45:00|11629.6|11593.6|11614.97|11578.97|11629.65|11593.65|11614.87|11578.87|171
1596991800000|2020-08-09 16:50:00|11614.81|11578.81|11590.07|11554.07|11615.79|11579.79|11589.57|11553.57|379
1596992100000|2020-08-09 16:55:00|11590.09|11554.09|11606.64|11570.64|11607.51|11571.51|11590.06|11554.06|393
1596992400000|2020-08-09 17:00:00|11606.22|11570.22|11600.77|11564.77|11607.03|11571.03|11591.61|11555.61|450
1596992700000|2020-08-09 17:05:00|11600.82|11564.82|11596.73|11560.73|11602.52|11566.52|11595.91|11559.91|440
1596993000000|2020-08-09 17:10:00|11596.57|11560.57|11598.68|11562.68|11598.68|11562.68|11591.32|11555.32|608
1596993300000|2020-08-09 17:15:00|11598.69|11562.69|11589.1|11553.1|11601.14|11565.14|11584.57|11548.57|342
1596993600000|2020-08-09 17:20:00|11589.46|11553.46|11597.09|11561.09|11598.58|11562.58|11580.14|11544.14|436
1596993900000|2020-08-09 17:25:00|11597.25|11561.25|11623.21|11587.21|11624.5|11588.5|11597.11|11561.11|522
1596994200000|2020-08-09 17:30:00|11623.2|11587.2|11596.85|11560.85|11623.21|11587.21|11596.41|11560.41|354
1596994500000|2020-08-09 17:35:00|11596.86|11560.86|11587.4|11551.4|11596.86|11560.86|11584.74|11548.74|364
1596994800000|2020-08-09 17:40:00|11587.45|11551.45|11592.21|11556.21|11593.01|11557.01|11585.36|11549.36|490
1596995100000|2020-08-09 17:45:00|11592.24|11556.24|11557.44|11521.44|11593.78|11557.78|11553.79|11517.79|782
1596995400000|2020-08-09 17:50:00|11557.37|11521.37|11567.03|11531.03|11570.16|11534.16|11557.37|11521.37|527
1596995700000|2020-08-09 17:55:00|11567.2|11531.2|11555.69|11519.69|11567.88|11531.88|11555.69|11519.69|571
1596996000000|2020-08-09 18:00:00|11554.48|11518.48|11582.38|11546.38|11586.26|11550.26|11552.02|11516.02|574
1596996300000|2020-08-09 18:05:00|11582.36|11546.36|11590.27|11554.27|11596.33|11560.33|11582.34|11546.34|734
1596996600000|2020-08-09 18:10:00|11590.06|11554.06|11599.66|11563.66|11600.62|11564.62|11581.78|11545.78|515
1596996900000|2020-08-09 18:15:00|11599.6|11563.6|11595.83|11559.83|11599.6|11563.6|11595.03|11559.03|454
1596997200000|2020-08-09 18:20:00|11595.82|11559.82|11603.39|11567.39|11605.09|11569.09|11594.8|11558.8|451
1596997500000|2020-08-09 18:25:00|11603.42|11567.42|11607.8|11571.8|11608.63|11572.63|11599.81|11563.81|427
1596997800000|2020-08-09 18:30:00|11607.67|11571.67|11596.49|11560.49|11611.05|11575.05|11596.49|11560.49|554
1596998100000|2020-08-09 18:35:00|11596.52|11560.52|11602.47|11566.47|11602.48|11566.48|11596.49|11560.49|530
1596998400000|2020-08-09 18:40:00|11602.46|11566.46|11645.65|11609.65|11645.66|11609.66|11602.46|11566.46|514
1596998700000|2020-08-09 18:45:00|11645.66|11609.66|11636.02|11600.02|11646.42|11610.42|11635.98|11599.98|427
1596999000000|2020-08-09 18:50:00|11636.19|11600.19|11662.69|11626.69|11669.18|11633.18|11635.96|11599.96|684
1596999300000|2020-08-09 18:55:00|11662.68|11626.68|11661.52|11625.52|11666.53|11630.53|11657.5|11621.5|506
1596999600000|2020-08-09 19:00:00|11661.58|11625.58|11670.37|11634.37|11670.79|11634.79|11657.35|11621.35|425
1596999900000|2020-08-09 19:05:00|11670.39|11634.39|11672.99|11636.99|11673.75|11637.75|11668.8|11632.8|258
1597000200000|2020-08-09 19:10:00|11672.9|11636.9|11662.31|11626.31|11675.93|11639.93|11662.26|11626.26|477
1597000500000|2020-08-09 19:15:00|11662.3|11626.3|11666.58|11630.58|11666.65|11630.65|11659.41|11623.41|670
1597000800000|2020-08-09 19:20:00|11666.6|11630.6|11662.46|11626.46|11674.49|11638.49|11662.46|11626.46|439
1597001100000|2020-08-09 19:25:00|11664.58|11628.58|11674.47|11638.47|11674.89|11638.89|11662.46|11626.46|268
1597001400000|2020-08-09 19:30:00|11674.43|11638.43|11669.51|11633.51|11679.14|11643.14|11665.18|11629.18|375
1597001700000|2020-08-09 19:35:00|11669.52|11633.52|11660.13|11624.13|11670.33|11634.33|11659|11623|286
1597002000000|2020-08-09 19:40:00|11660.01|11624.01|11653.93|11617.93|11660.21|11624.21|11653.93|11617.93|429
1597002300000|2020-08-09 19:45:00|11653.2|11617.2|11659.12|11623.12|11659.32|11623.32|11652.8|11616.8|173
1597002600000|2020-08-09 19:50:00|11659.32|11623.32|11650.67|11614.67|11664.53|11628.53|11650.49|11614.49|508
1597002900000|2020-08-09 19:55:00|11650.49|11614.49|11653.21|11617.21|11654.1|11618.1|11648.99|11612.99|175
1597003200000|2020-08-09 20:00:00|11653.19|11617.19|11669.76|11633.76|11672.41|11636.41|11653.19|11617.19|363
1597003500000|2020-08-09 20:05:00|11669.78|11633.78|11662.59|11626.59|11672.02|11636.02|11662.59|11626.59|303
1597003800000|2020-08-09 20:10:00|11662.3|11626.3|11685.06|11649.06|11685.06|11649.06|11661.02|11625.02|298
1597004100000|2020-08-09 20:15:00|11685.05|11649.05|11676.33|11640.33|11685.09|11649.09|11668.83|11632.83|658
1597004400000|2020-08-09 20:20:00|11676.41|11640.41|11666.34|11630.34|11679.64|11643.64|11663.85|11627.85|618
1597004700000|2020-08-09 20:25:00|11666.39|11630.39|11677.97|11641.97|11678.67|11642.67|11666.39|11630.39|507
1597005000000|2020-08-09 20:30:00|11678.18|11642.18|11675.29|11639.29|11678.31|11642.31|11671.05|11635.05|235
1597005300000|2020-08-09 20:35:00|11675.4|11639.4|11692.76|11656.76|11692.76|11656.76|11675.4|11639.4|394
1597005600000|2020-08-09 20:40:00|11692.79|11656.79|11694.12|11658.12|11697.97|11661.97|11692.41|11656.41|480
1597005900000|2020-08-09 20:45:00|11694.48|11658.48|11699.81|11663.81|11700.32|11664.32|11693.65|11657.65|276
1597006200000|2020-08-09 20:50:00|11699.97|11663.97|11697.96|11661.96|11702.39|11666.39|11696.75|11660.75|423
1597006500000|2020-08-09 20:55:00|11697.97|11661.97|11693.71|11657.71|11698.02|11662.02|11692.77|11656.77|192
1597006800000|2020-08-09 21:00:00|11693.7|11657.7|11700.87|11664.87|11701.26|11665.26|11693.27|11657.27|458
1597007100000|2020-08-09 21:05:00|11700.8|11664.8|11699.04|11663.04|11705.56|11669.56|11696.36|11660.36|520
1597007400000|2020-08-09 21:10:00|11699.05|11663.05|11681.07|11645.07|11699.08|11663.08|11679.98|11643.98|443
1597007700000|2020-08-09 21:15:00|11678.52|11642.52|11674.8|11638.8|11681.55|11645.55|11674.68|11638.68|363
1597008000000|2020-08-09 21:20:00|11674.74|11638.74|11676.81|11640.81|11678.02|11642.02|11673.01|11637.01|252
1597008300000|2020-08-09 21:25:00|11676.86|11640.86|11663.61|11627.61|11677.02|11641.02|11663.47|11627.47|266
1597008600000|2020-08-09 21:30:00|11663.57|11627.57|11653.03|11617.03|11671.11|11635.11|11651.97|11615.97|569
1597008900000|2020-08-09 21:35:00|11652.85|11616.85|11662.46|11626.46|11663.71|11627.71|11651.51|11615.51|510
1597009200000|2020-08-09 21:40:00|11663.13|11627.13|11660.8|11624.8|11673.66|11637.66|11660.42|11624.42|467
1597009500000|2020-08-09 21:45:00|11660.48|11624.48|11657.51|11621.51|11660.83|11624.83|11650.01|11614.01|495
1597009800000|2020-08-09 21:50:00|11657.41|11621.41|11658.94|11622.94|11658.95|11622.95|11654.58|11618.58|278
1597010100000|2020-08-09 21:55:00|11659.41|11623.41|11668.41|11632.41|11668.55|11632.55|11658.02|11622.02|400
1597010400000|2020-08-09 22:00:00|11668.35|11632.35|11689.98|11653.98|11690.29|11654.29|11666.03|11630.03|392
1597010700000|2020-08-09 22:05:00|11690|11654|11687.79|11651.79|11695.19|11659.19|11680.97|11644.97|477
1597011000000|2020-08-09 22:10:00|11687.89|11651.89|11676.93|11640.93|11687.99|11651.99|11676.53|11640.53|520
1597011300000|2020-08-09 22:15:00|11676.98|11640.98|11709.93|11673.93|11713.59|11677.59|11673.64|11637.64|584
1597011600000|2020-08-09 22:20:00|11709.92|11673.92|11702.22|11666.22|11711.58|11675.58|11702.15|11666.15|529
1597011900000|2020-08-09 22:25:00|11701.92|11665.92|11707.1|11671.1|11708.48|11672.48|11701.01|11665.01|334
1597012200000|2020-08-09 22:30:00|11707.29|11671.29|11695.02|11659.02|11708.52|11672.52|11694.35|11658.35|458
1597012500000|2020-08-09 22:35:00|11695.8|11659.8|11696.1|11660.1|11700|11664|11694.9|11658.9|102
1597012800000|2020-08-09 22:40:00|11695.83|11659.83|11679.47|11643.47|11696.18|11660.18|11678.58|11642.58|149
1597013100000|2020-08-09 22:45:00|11679.48|11643.48|11686.52|11650.52|11686.91|11650.91|11677.95|11641.95|184
1597013400000|2020-08-09 22:50:00|11686.51|11650.51|11704.78|11668.78|11704.9|11668.9|11682.2|11646.2|259
1597013700000|2020-08-09 22:55:00|11704.81|11668.81|11707.32|11671.32|11712.44|11676.44|11701.96|11665.96|175
1597014000000|2020-08-09 23:00:00|11708.38|11672.38|11696.49|11660.49|11710.44|11674.44|11692.22|11656.22|233
1597014300000|2020-08-09 23:05:00|11696.48|11660.48|11699.07|11663.07|11700.03|11664.03|11695.44|11659.44|241
1597014600000|2020-08-09 23:10:00|11699.28|11663.28|11709.25|11673.25|11709.6|11673.6|11698.35|11662.35|181
1597014900000|2020-08-09 23:15:00|11709.32|11673.32|11708.46|11672.46|11716.9|11680.9|11708.05|11672.05|254
1597015200000|2020-08-09 23:20:00|11708.69|11672.69|11703.19|11667.19|11708.99|11672.99|11703.04|11667.04|280
1597015500000|2020-08-09 23:25:00|11703.04|11667.04|11704.46|11668.46|11704.51|11668.51|11698.98|11662.98|208
1597015800000|2020-08-09 23:30:00|11704.26|11668.26|11687.8|11651.8|11706.96|11670.96|11687.18|11651.18|349
1597016100000|2020-08-09 23:35:00|11687.66|11651.66|11691.34|11655.34|11692.96|11656.96|11685.61|11649.61|282
1597016400000|2020-08-09 23:40:00|11691.32|11655.32|11684.15|11648.15|11691.62|11655.62|11676.6|11640.6|417
1597016700000|2020-08-09 23:45:00|11684.28|11648.28|11688.12|11652.12|11688.97|11652.97|11684.28|11648.28|257
1597017000000|2020-08-09 23:50:00|11688.07|11652.07|11691.27|11655.27|11693.98|11657.98|11687.14|11651.14|156
1597017300000|2020-08-09 23:55:00|11691.31|11655.31|11702.51|11666.51|11707.98|11671.98|11689.16|11653.16|197
1597017600000|2020-08-10 00:00:00|11702.79|11666.79|11712.2|11676.2|11712.21|11676.21|11702.66|11666.66|255
1597017900000|2020-08-10 00:05:00|11712.19|11676.19|11731.59|11695.59|11733.28|11697.28|11712.05|11676.05|203
1597018200000|2020-08-10 00:10:00|11731.6|11695.6|11733.91|11697.91|11737.12|11701.12|11731.6|11695.6|215
1597018500000|2020-08-10 00:15:00|11733.92|11697.92|11740.1|11704.1|11740.18|11704.18|11733.92|11697.92|154
1597018800000|2020-08-10 00:20:00|11740.14|11704.14|11754.13|11718.13|11754.75|11718.75|11740.14|11704.14|266
1597019100000|2020-08-10 00:25:00|11754.8|11718.8|11773.81|11737.81|11775.11|11739.11|11754.8|11718.8|465
1597019400000|2020-08-10 00:30:00|11773.51|11737.51|11760.1|11724.1|11784.21|11748.21|11760.05|11724.05|608
1597019700000|2020-08-10 00:35:00|11759.94|11723.94|11775.14|11739.14|11775.83|11739.83|11759.41|11723.41|501
1597020000000|2020-08-10 00:40:00|11775.16|11739.16|11781.96|11745.96|11788.91|11752.91|11775.14|11739.14|493
1597020300000|2020-08-10 00:45:00|11782.17|11746.17|11765.06|11729.06|11785.49|11749.49|11764.61|11728.61|442
1597020600000|2020-08-10 00:50:00|11764.94|11728.94|11756.79|11720.79|11767.73|11731.73|11756.29|11720.29|299
1597020900000|2020-08-10 00:55:00|11756.85|11720.85|11765.81|11729.81|11775.22|11739.22|11756.79|11720.79|516
1597021200000|2020-08-10 01:00:00|11765.87|11729.87|11783.16|11747.16|11783.16|11747.16|11765.87|11729.87|319
1597021500000|2020-08-10 01:05:00|11783.11|11747.11|11789.13|11753.13|11796.81|11760.81|11783.09|11747.09|537
1597021800000|2020-08-10 01:10:00|11789.31|11753.31|11787.56|11751.56|11793.61|11757.61|11784.62|11748.62|453
1597022100000|2020-08-10 01:15:00|11788.36|11752.36|11800.67|11764.67|11802.65|11766.65|11788.36|11752.36|403
1597022400000|2020-08-10 01:20:00|11800.53|11764.53|11791.54|11755.54|11804.24|11768.24|11791.32|11755.32|352
1597022700000|2020-08-10 01:25:00|11791.52|11755.52|11773.19|11737.19|11791.87|11755.87|11772.87|11736.87|377
1597023000000|2020-08-10 01:30:00|11773.22|11737.22|11780.9|11744.9|11786.32|11750.32|11772.74|11736.74|390
1597023300000|2020-08-10 01:35:00|11780.32|11744.32|11784.26|11748.26|11784.47|11748.47|11775.22|11739.22|454
1597023600000|2020-08-10 01:40:00|11784.34|11748.34|11774.43|11738.43|11785.75|11749.75|11767.48|11731.48|300
1597023900000|2020-08-10 01:45:00|11774.2|11738.2|11773.47|11737.47|11778.42|11742.42|11772.99|11736.99|228
1597024200000|2020-08-10 01:50:00|11773.5|11737.5|11802.24|11766.24|11802.55|11766.55|11773.47|11737.47|382
1597024500000|2020-08-10 01:55:00|11802.13|11766.13|11879.63|11843.63|11883.13|11847.13|11802.13|11766.13|679
1597024800000|2020-08-10 02:00:00|11881.43|11845.43|11976.95|11940.95|11984.5|11948.5|11881.43|11845.43|583
1597025100000|2020-08-10 02:05:00|11976.92|11940.92|11984.43|11948.43|12013.95|11977.95|11957.58|11921.58|741
1597025400000|2020-08-10 02:10:00|11984.34|11948.34|12044.59|12008.59|12044.71|12008.71|11981.41|11945.41|650
1597025700000|2020-08-10 02:15:00|12045.38|12009.38|12005.29|11969.29|12054.93|12018.93|11996.98|11960.98|892
1597026000000|2020-08-10 02:20:00|12005.19|11969.19|12014.9|11978.9|12015.04|11979.04|11986.27|11950.27|845
1597026300000|2020-08-10 02:25:00|12014.96|11978.96|12013.59|11977.59|12025.1|11989.1|11995.58|11959.58|761
1597026600000|2020-08-10 02:30:00|12013.74|11977.74|12066.83|12030.83|12068.79|12032.79|12013.74|11977.74|643
1597026900000|2020-08-10 02:35:00|12065.93|12029.93|12055.1|12019.1|12093.15|12057.15|12047.13|12011.13|929
1597027200000|2020-08-10 02:40:00|12055.18|12019.18|12002.85|11966.85|12059.86|12023.86|11977.43|11941.43|885
1597027500000|2020-08-10 02:45:00|12002.78|11966.78|12006.56|11970.56|12032.01|11996.01|11996.39|11960.39|645
1597027800000|2020-08-10 02:50:00|12006.51|11970.51|12029.78|11993.78|12035.22|11999.22|12006.4|11970.4|508
1597028100000|2020-08-10 02:55:00|12029.74|11993.74|12028.47|11992.47|12033.1|11997.1|12014.72|11978.72|723
1597028400000|2020-08-10 03:00:00|12029.04|11993.04|12018.36|11982.36|12043.27|12007.27|12005.06|11969.06|649
1597028700000|2020-08-10 03:05:00|12018.44|11982.44|12044.11|12008.11|12045.62|12009.62|12018.31|11982.31|523
1597029000000|2020-08-10 03:10:00|12043.99|12007.99|12041.95|12005.95|12061.13|12025.13|12031.84|11995.84|622
1597029300000|2020-08-10 03:15:00|12042.38|12006.38|12073.2|12037.2|12080.95|12044.95|12041.94|12005.94|614
1597029600000|2020-08-10 03:20:00|12073.32|12037.32|12081.92|12045.92|12084.22|12048.22|12062.49|12026.49|607
1597029900000|2020-08-10 03:25:00|12081.94|12045.94|12071.89|12035.89|12088.79|12052.79|12056.27|12020.27|518
1597030200000|2020-08-10 03:30:00|12071.88|12035.88|12060.39|12024.39|12092.12|12056.12|12055.9|12019.9|624
1597030500000|2020-08-10 03:35:00|12060.14|12024.14|12040.39|12004.39|12071.3|12035.3|12040.26|12004.26|669
1597030800000|2020-08-10 03:40:00|12039.57|12003.57|12042.9|12006.9|12052.04|12016.04|12038.27|12002.27|668
1597031100000|2020-08-10 03:45:00|12043.66|12007.66|12048.52|12012.52|12049.74|12013.74|12031.02|11995.02|690
1597031400000|2020-08-10 03:50:00|12048.57|12012.57|12051.54|12015.54|12053.54|12017.54|12048.57|12012.57|353
1597031700000|2020-08-10 03:55:00|12051.46|12015.46|12046.61|12010.61|12051.59|12015.59|12034.45|11998.45|500
1597032000000|2020-08-10 04:00:00|12045.9|12009.9|12083.99|12047.99|12089.29|12053.29|12045.9|12009.9|699
1597032300000|2020-08-10 04:05:00|12084.01|12048.01|12076.22|12040.22|12085.43|12049.43|12065.3|12029.3|491
1597032600000|2020-08-10 04:10:00|12076.49|12040.49|12059.96|12023.96|12079.92|12043.92|12057.11|12021.11|594
1597032900000|2020-08-10 04:15:00|12059.97|12023.97|12051.29|12015.29|12060.13|12024.13|12039.76|12003.76|626
1597033200000|2020-08-10 04:20:00|12052.26|12016.26|12038.47|12002.47|12054.62|12018.62|12031.49|11995.49|637
1597033500000|2020-08-10 04:25:00|12037.28|12001.28|12044.71|12008.71|12049.65|12013.65|12036.51|12000.51|534
1597033800000|2020-08-10 04:30:00|12044.73|12008.73|12019.7|11983.7|12056.23|12020.23|12019.41|11983.41|456
1597034100000|2020-08-10 04:35:00|12020.63|11984.63|12022.71|11986.71|12024.06|11988.06|12011.25|11975.25|475
1597034400000|2020-08-10 04:40:00|12023.72|11987.72|12042.7|12006.7|12049.88|12013.88|12020.89|11984.89|519
1597034700000|2020-08-10 04:45:00|12041.68|12005.68|12025.77|11989.77|12047.93|12011.93|12024.02|11988.02|417
1597035000000|2020-08-10 04:50:00|12025.66|11989.66|12014.5|11978.5|12025.66|11989.66|12013.48|11977.48|635
1597035300000|2020-08-10 04:55:00|12014.43|11978.43|12013.69|11977.69|12016.97|11980.97|12001.92|11965.92|481
1597035600000|2020-08-10 05:00:00|12013.7|11977.7|12032.02|11996.02|12032.17|11996.17|12013.7|11977.7|343
1597035900000|2020-08-10 05:05:00|12032.03|11996.03|12019.82|11983.82|12034.33|11998.33|12019.46|11983.46|296
1597036200000|2020-08-10 05:10:00|12019.73|11983.73|11996.81|11960.81|12019.73|11983.73|11996.44|11960.44|644
1597036500000|2020-08-10 05:15:00|11996.76|11960.76|11993.79|11957.79|11999.09|11963.09|11993.24|11957.24|488
1597036800000|2020-08-10 05:20:00|11993.93|11957.93|12000.71|11964.71|12005.04|11969.04|11993.07|11957.07|520
1597037100000|2020-08-10 05:25:00|12000.78|11964.78|11977.69|11941.69|12002.47|11966.47|11973.98|11937.98|510
1597037400000|2020-08-10 05:30:00|11977.66|11941.66|11970.31|11934.31|11979.06|11943.06|11968.35|11932.35|511
1597037700000|2020-08-10 05:35:00|11970.3|11934.3|11987.17|11951.17|11987.17|11951.17|11969.23|11933.23|557
1597038000000|2020-08-10 05:40:00|11987.06|11951.06|11989.55|11953.55|11989.98|11953.98|11985.22|11949.22|180
1597038300000|2020-08-10 05:45:00|11989.71|11953.71|12015.42|11979.42|12020.42|11984.42|11989.7|11953.7|499
1597038600000|2020-08-10 05:50:00|12015.46|11979.46|11998.07|11962.07|12017.43|11981.43|11997.24|11961.24|756
1597038900000|2020-08-10 05:55:00|11998.02|11962.02|12000.63|11964.63|12008.01|11972.01|11996.67|11960.67|431
1597039200000|2020-08-10 06:00:00|12000.8|11964.8|12016.79|11980.79|12016.92|11980.92|11998.82|11962.82|308
1597039500000|2020-08-10 06:05:00|12016.89|11980.89|12028.78|11992.78|12029.02|11993.02|12014.85|11978.85|128
1597039800000|2020-08-10 06:10:00|12028.8|11992.8|12022.85|11986.85|12030.18|11994.18|12022.85|11986.85|252
1597040100000|2020-08-10 06:15:00|12022.86|11986.86|12011.98|11975.98|12022.86|11986.86|12011.05|11975.05|477
1597040400000|2020-08-10 06:20:00|12012.09|11976.09|12001.48|11965.48|12014.61|11978.61|12001.19|11965.19|348
1597040700000|2020-08-10 06:25:00|12001.47|11965.47|11994.26|11958.26|12002.29|11966.29|11994.07|11958.07|513
1597041000000|2020-08-10 06:30:00|11994.12|11958.12|11998.42|11962.42|12002.39|11966.39|11990.61|11954.61|439
1597041300000|2020-08-10 06:35:00|11999.89|11963.89|11980.83|11944.83|12000.37|11964.37|11980.65|11944.65|532
1597041600000|2020-08-10 06:40:00|11980.69|11944.69|12001.07|11965.07|12003.88|11967.88|11979.99|11943.99|449
1597041900000|2020-08-10 06:45:00|12001.69|11965.69|12012.81|11976.81|12012.84|11976.84|12001.69|11965.69|281
1597042200000|2020-08-10 06:50:00|12012.99|11976.99|12024.22|11988.22|12024.22|11988.22|12011.43|11975.43|152
1597042500000|2020-08-10 06:55:00|12024.31|11988.31|12020.99|11984.99|12028.36|11992.36|12018.34|11982.34|257
1597042800000|2020-08-10 07:00:00|12021|11985|12034.77|11998.77|12034.9|11998.9|12020.72|11984.72|276
1597043100000|2020-08-10 07:05:00|12035.08|11999.08|12021.82|11985.82|12039.28|12003.28|12016.53|11980.53|385
1597043400000|2020-08-10 07:10:00|12021.5|11985.5|12025.08|11989.08|12029.58|11993.58|12016.42|11980.42|353
1597043700000|2020-08-10 07:15:00|12024.58|11988.58|12022.27|11986.27|12028.69|11992.69|12019.02|11983.02|331
1597044000000|2020-08-10 07:20:00|12022.21|11986.21|12017.13|11981.13|12022.3|11986.3|12016.52|11980.52|549
1597044300000|2020-08-10 07:25:00|12017.16|11981.16|12022.04|11986.04|12022.21|11986.21|12017.16|11981.16|295
1597044600000|2020-08-10 07:30:00|12021.94|11985.94|11996.25|11960.25|12022.04|11986.04|11994.29|11958.29|516
1597044900000|2020-08-10 07:35:00|11995.99|11959.99|12000.29|11964.29|12000.94|11964.94|11987.81|11951.81|293
1597045200000|2020-08-10 07:40:00|12000.24|11964.24|12022.19|11986.19|12022.19|11986.19|12000.15|11964.15|283
1597045500000|2020-08-10 07:45:00|12023.53|11987.53|12003.77|11967.77|12023.54|11987.54|12003.77|11967.77|192
1597045800000|2020-08-10 07:50:00|12003.8|11967.8|11994.73|11958.73|12004.72|11968.72|11993.89|11957.89|245
1597046100000|2020-08-10 07:55:00|11994.77|11958.77|12003.61|11967.61|12003.64|11967.64|11988.91|11952.91|269
1597046400000|2020-08-10 08:00:00|12004.89|11968.89|12019.87|11983.87|12027.7|11991.7|12004.89|11968.89|309
1597046700000|2020-08-10 08:05:00|12019.88|11983.88|11997.9|11961.9|12021.03|11985.03|11994.53|11958.53|400
1597047000000|2020-08-10 08:10:00|11997.67|11961.67|11999.69|11963.69|12001.11|11965.11|11994.19|11958.19|383
1597047300000|2020-08-10 08:15:00|11999.84|11963.84|12023.24|11987.24|12024.98|11988.98|11996.83|11960.83|338
1597047600000|2020-08-10 08:20:00|12023.19|11987.19|12026.75|11990.75|12028.56|11992.56|12021.36|11985.36|266
1597047900000|2020-08-10 08:25:00|12026.98|11990.98|12037.14|12001.14|12037.14|12001.14|12026.84|11990.84|113
1597048200000|2020-08-10 08:30:00|12037.27|12001.27|12034.03|11998.03|12038.39|12002.39|12028.1|11992.1|213
1597048500000|2020-08-10 08:35:00|12034.32|11998.32|12024.86|11988.86|12034.49|11998.49|12023.95|11987.95|136
1597048800000|2020-08-10 08:40:00|12024.87|11988.87|12027.88|11991.88|12035.57|11999.57|12024.87|11988.87|159
1597049100000|2020-08-10 08:45:00|12027.66|11991.66|12015.48|11979.48|12027.74|11991.74|12013.48|11977.48|237
1597049400000|2020-08-10 08:50:00|12015.15|11979.15|12005.54|11969.54|12015.15|11979.15|12005.02|11969.02|178
1597049700000|2020-08-10 08:55:00|12005.55|11969.55|12006.98|11970.98|12006.98|11970.98|12002.18|11966.18|142
1597050000000|2020-08-10 09:00:00|12007|11971|11995.71|11959.71|12008.49|11972.49|11994.03|11958.03|154
1597050300000|2020-08-10 09:05:00|11995.63|11959.63|11999.04|11963.04|12000.11|11964.11|11995.63|11959.63|167
1597050600000|2020-08-10 09:10:00|11999.15|11963.15|12016.68|11980.68|12017.28|11981.28|11999.11|11963.11|219
1597050900000|2020-08-10 09:15:00|12016.37|11980.37|11990.88|11954.88|12016.87|11980.87|11990.36|11954.36|237
1597051200000|2020-08-10 09:20:00|11990.96|11954.96|11993.43|11957.43|11997.05|11961.05|11987.47|11951.47|278
1597051500000|2020-08-10 09:25:00|11993.33|11957.33|12003.55|11967.55|12003.55|11967.55|11993.33|11957.33|208
1597051800000|2020-08-10 09:30:00|12003.07|11967.07|11996.87|11960.87|12005.59|11969.59|11994.27|11958.27|275
1597052100000|2020-08-10 09:35:00|11996.91|11960.91|11994.2|11958.2|11996.91|11960.91|11987.5|11951.5|338
1597052400000|2020-08-10 09:40:00|11994.18|11958.18|12009.18|11973.18|12009.82|11973.82|11992.66|11956.66|176
1597052700000|2020-08-10 09:45:00|12009.04|11973.04|12018.42|11982.42|12018.72|11982.72|12009.03|11973.03|250
1597053000000|2020-08-10 09:50:00|12018.43|11982.43|12017.25|11981.25|12018.68|11982.68|12016.79|11980.79|172
1597053300000|2020-08-10 09:55:00|12017.15|11981.15|12000.77|11964.77|12017.22|11981.22|11999.52|11963.52|178
1597053600000|2020-08-10 10:00:00|12000.76|11964.76|12015.42|11979.42|12019.2|11983.2|11993.84|11957.84|262
1597053900000|2020-08-10 10:05:00|12015.46|11979.46|12027.02|11991.02|12027.02|11991.02|12015|11979|270
1597054200000|2020-08-10 10:10:00|12026.59|11990.59|12016.59|11980.59|12026.59|11990.59|12016.35|11980.35|213
1597054500000|2020-08-10 10:15:00|12016.5|11980.5|12014.55|11978.55|12022.81|11986.81|12012.64|11976.64|256
1597054800000|2020-08-10 10:20:00|12014.3|11978.3|12017.18|11981.18|12018.74|11982.74|12012.32|11976.32|151
1597055100000|2020-08-10 10:25:00|12017.17|11981.17|11666.61|11630.61|12018.43|11982.43|11652.4|11616.4|617
1597055400000|2020-08-10 10:30:00|11668.23|11632.23|11707.04|11671.04|11719.53|11683.53|11550.61|11514.61|1103
1597055700000|2020-08-10 10:35:00|11706.22|11670.22|11728.38|11692.38|11740.02|11704.02|11694.98|11658.98|804
1597056000000|2020-08-10 10:40:00|11728.5|11692.5|11730.5|11694.5|11737.15|11701.15|11705.21|11669.21|630
1597056300000|2020-08-10 10:45:00|11731.04|11695.04|11736.59|11700.59|11744.56|11708.56|11711.82|11675.82|571
1597056600000|2020-08-10 10:50:00|11736.82|11700.82|11720.28|11684.28|11736.82|11700.82|11705.91|11669.91|684
1597056900000|2020-08-10 10:55:00|11720.31|11684.31|11712.52|11676.52|11724.18|11688.18|11709.91|11673.91|454
1597057200000|2020-08-10 11:00:00|11713.49|11677.49|11728.5|11692.5|11740.04|11704.04|11711.43|11675.43|651
1597057500000|2020-08-10 11:05:00|11728.52|11692.52|11739.22|11703.22|11746.28|11710.28|11728.47|11692.47|622
1597057800000|2020-08-10 11:10:00|11739.5|11703.5|11734.11|11698.11|11747.78|11711.78|11731.45|11695.45|519
1597058100000|2020-08-10 11:15:00|11734.04|11698.04|11738.69|11702.69|11746.9|11710.9|11732.26|11696.26|556
1597058400000|2020-08-10 11:20:00|11738.7|11702.7|11742.2|11706.2|11742.2|11706.2|11732.81|11696.81|231
1597058700000|2020-08-10 11:25:00|11742.19|11706.19|11760.42|11724.42|11760.45|11724.45|11731.98|11695.98|523
1597059000000|2020-08-10 11:30:00|11760.41|11724.41|11756.11|11720.11|11760.41|11724.41|11749.01|11713.01|455
1597059300000|2020-08-10 11:35:00|11756.21|11720.21|11768.78|11732.78|11771.73|11735.73|11756.21|11720.21|336
1597059600000|2020-08-10 11:40:00|11768.79|11732.79|11766.89|11730.89|11772.68|11736.68|11765.34|11729.34|292
1597059900000|2020-08-10 11:45:00|11766.91|11730.91|11762.13|11726.13|11769.43|11733.43|11760.89|11724.89|329
1597060200000|2020-08-10 11:50:00|11762.14|11726.14|11749.37|11713.37|11762.27|11726.27|11738.75|11702.75|466
1597060500000|2020-08-10 11:55:00|11749.22|11713.22|11758.26|11722.26|11759.12|11723.12|11740.15|11704.15|464
1597060800000|2020-08-10 12:00:00|11758.11|11722.11|11739.64|11703.64|11758.74|11722.74|11739.64|11703.64|391
1597061100000|2020-08-10 12:05:00|11739.57|11703.57|11742.35|11706.35|11743.52|11707.52|11737.51|11701.51|205
1597061400000|2020-08-10 12:10:00|11741.97|11705.97|11763.34|11727.34|11764.18|11728.18|11738.77|11702.77|230
1597061700000|2020-08-10 12:15:00|11763.2|11727.2|11793.2|11757.2|11808.96|11772.96|11763.2|11727.2|606
1597062000000|2020-08-10 12:20:00|11793.18|11757.18|11804.62|11768.62|11807.96|11771.96|11792.88|11756.88|451
1597062300000|2020-08-10 12:25:00|11804.58|11768.58|11825.42|11789.42|11825.67|11789.67|11799.51|11763.51|332
1597062600000|2020-08-10 12:30:00|11825.87|11789.87|11851.85|11815.85|11851.85|11815.85|11821.11|11785.11|535
1597062900000|2020-08-10 12:35:00|11851.88|11815.88|11915.92|11879.92|11915.92|11879.92|11842.41|11806.41|692
1597063200000|2020-08-10 12:40:00|11916.12|11880.12|11909.52|11873.52|11945.35|11909.35|11906.8|11870.8|822
1597063500000|2020-08-10 12:45:00|11910.21|11874.21|11910.75|11874.75|11927.59|11891.59|11907.49|11871.49|565
1597063800000|2020-08-10 12:50:00|11910.67|11874.67|11905.31|11869.31|11918.55|11882.55|11905.04|11869.04|370
1597064100000|2020-08-10 12:55:00|11905.22|11869.22|11904.73|11868.73|11912.09|11876.09|11888.26|11852.26|435
1597064400000|2020-08-10 13:00:00|11904.93|11868.93|11914.09|11878.09|11914.09|11878.09|11904.03|11868.03|446
1597064700000|2020-08-10 13:05:00|11913.98|11877.98|11890.21|11854.21|11918.7|11882.7|11889.43|11853.43|551
1597065000000|2020-08-10 13:10:00|11889.7|11853.7|11893.48|11857.48|11898.05|11862.05|11889.53|11853.53|445
1597065300000|2020-08-10 13:15:00|11893.61|11857.61|11932.79|11896.79|11934.95|11898.95|11893.02|11857.02|444
1597065600000|2020-08-10 13:20:00|11932.8|11896.8|11922.87|11886.87|11939.77|11903.77|11922.87|11886.87|599
1597065900000|2020-08-10 13:25:00|11922.78|11886.78|11914.49|11878.49|11924.36|11888.36|11912.12|11876.12|300
1597066200000|2020-08-10 13:30:00|11914.52|11878.52|11917.1|11881.1|11917.12|11881.12|11912.3|11876.3|352
1597066500000|2020-08-10 13:35:00|11917.12|11881.12|11931.79|11895.79|11933.2|11897.2|11917|11881|508
1597066800000|2020-08-10 13:40:00|11931.77|11895.77|11918.42|11882.42|11932.51|11896.51|11918.31|11882.31|461
1597067100000|2020-08-10 13:45:00|11918.31|11882.31|11903.65|11867.65|11920|11884|11902.03|11866.03|340
1597067400000|2020-08-10 13:50:00|11903.43|11867.43|11923.06|11887.06|11923.34|11887.34|11900.65|11864.65|289
1597067700000|2020-08-10 13:55:00|11923.01|11887.01|11956.22|11920.22|11960.8|11924.8|11922.77|11886.77|332
1597068000000|2020-08-10 14:00:00|11956.62|11920.62|11931.22|11895.22|11961.79|11925.79|11929.46|11893.46|440
1597068300000|2020-08-10 14:05:00|11931.12|11895.12|11932.13|11896.13|11938.7|11902.7|11930.94|11894.94|342
1597068600000|2020-08-10 14:10:00|11932.03|11896.03|11934.23|11898.23|11936.3|11900.3|11920.77|11884.77|279
1597068900000|2020-08-10 14:15:00|11933.86|11897.86|11949.6|11913.6|11952.69|11916.69|11931.48|11895.48|282
1597069200000|2020-08-10 14:20:00|11949.45|11913.45|11975.29|11939.29|11976.35|11940.35|11942.93|11906.93|470
1597069500000|2020-08-10 14:25:00|11975.23|11939.23|11992.56|11956.56|11992.9|11956.9|11963.53|11927.53|463
1597069800000|2020-08-10 14:30:00|11992.66|11956.66|11978.28|11942.28|11996.73|11960.73|11957.48|11921.48|653
1597070100000|2020-08-10 14:35:00|11978.27|11942.27|11963.02|11927.02|11978.57|11942.57|11963.01|11927.01|337
1597070400000|2020-08-10 14:40:00|11962.42|11926.42|11930.76|11894.76|11966.69|11930.69|11921.91|11885.91|727
1597070700000|2020-08-10 14:45:00|11930.52|11894.52|11930.73|11894.73|11933.63|11897.63|11922.55|11886.55|692
1597071000000|2020-08-10 14:50:00|11930.82|11894.82|11941.26|11905.26|11941.26|11905.26|11927.97|11891.97|437
1597071300000|2020-08-10 14:55:00|11941.46|11905.46|11927.5|11891.5|11943.34|11907.34|11927.45|11891.45|446
1597071600000|2020-08-10 15:00:00|11927.56|11891.56|11918.62|11882.62|11927.56|11891.56|11911.3|11875.3|187
1597071900000|2020-08-10 15:05:00|11918.8|11882.8|11955.53|11919.53|11956.4|11920.4|11918.8|11882.8|375
1597072200000|2020-08-10 15:10:00|11955.19|11919.19|11955.42|11919.42|11959.97|11923.97|11947.76|11911.76|206
1597072500000|2020-08-10 15:15:00|11955.43|11919.43|11951.62|11915.62|11957.34|11921.34|11949.31|11913.31|416
1597072800000|2020-08-10 15:20:00|11951.63|11915.63|11957.65|11921.65|11965.34|11929.34|11949.82|11913.82|455
1597073100000|2020-08-10 15:25:00|11957.66|11921.66|11954.51|11918.51|11965.99|11929.99|11948.03|11912.03|511
1597073400000|2020-08-10 15:30:00|11954.76|11918.76|11934.04|11898.04|11957.48|11921.48|11930.67|11894.67|444
1597073700000|2020-08-10 15:35:00|11933.89|11897.89|11941.99|11905.99|11943.09|11907.09|11929.9|11893.9|595
1597074000000|2020-08-10 15:40:00|11942.13|11906.13|11881.72|11845.72|11942.13|11906.13|11855.97|11819.97|787
1597074300000|2020-08-10 15:45:00|11881.93|11845.93|11910.98|11874.98|11911.61|11875.61|11881.58|11845.58|338
1597074600000|2020-08-10 15:50:00|11910.93|11874.93|11930.38|11894.38|11935.71|11899.71|11910.17|11874.17|316
1597074900000|2020-08-10 15:55:00|11930.18|11894.18|11950.2|11914.2|11950.22|11914.22|11930.15|11894.15|464
1597075200000|2020-08-10 16:00:00|11950.29|11914.29|11951.37|11915.37|11966.46|11930.46|11941.9|11905.9|548
1597075500000|2020-08-10 16:05:00|11951.48|11915.48|11979.42|11943.42|11979.42|11943.42|11947.9|11911.9|443
1597075800000|2020-08-10 16:10:00|11979.24|11943.24|11950.69|11914.69|11979.94|11943.94|11950.4|11914.4|584
1597076100000|2020-08-10 16:15:00|11950.58|11914.58|11951.5|11915.5|11956.49|11920.49|11942.51|11906.51|621
1597076400000|2020-08-10 16:20:00|11951.53|11915.53|11916.01|11880.01|11961.98|11925.98|11890.94|11854.94|583
1597076700000|2020-08-10 16:25:00|11915.46|11879.46|11916.46|11880.46|11930.7|11894.7|11904.97|11868.97|687
1597077000000|2020-08-10 16:30:00|11916.49|11880.49|11916.12|11880.12|11921.44|11885.44|11913.12|11877.12|479
1597077300000|2020-08-10 16:35:00|11916.47|11880.47|11910.51|11874.51|11919.25|11883.25|11909.69|11873.69|521
1597077600000|2020-08-10 16:40:00|11910.22|11874.22|11914.08|11878.08|11916.61|11880.61|11863.21|11827.21|731
1597077900000|2020-08-10 16:45:00|11914.47|11878.47|11918.99|11882.99|11922.79|11886.79|11905.83|11869.83|520
1597078200000|2020-08-10 16:50:00|11918.83|11882.83|11895.17|11859.17|11918.83|11882.83|11886.53|11850.53|725
1597078500000|2020-08-10 16:55:00|11895.12|11859.12|11904.68|11868.68|11906.51|11870.51|11892.07|11856.07|324
1597078800000|2020-08-10 17:00:00|11904.81|11868.81|11887.49|11851.49|11907.13|11871.13|11884.01|11848.01|553
1597079100000|2020-08-10 17:05:00|11887.27|11851.27|11884.88|11848.88|11895.18|11859.18|11882.88|11846.88|536
1597079400000|2020-08-10 17:10:00|11884.9|11848.9|11873.12|11837.12|11887.15|11851.15|11864.59|11828.59|630
1597079700000|2020-08-10 17:15:00|11873.07|11837.07|11879.96|11843.96|11881.13|11845.13|11862.72|11826.72|512
1597080000000|2020-08-10 17:20:00|11880.02|11844.02|11886.81|11850.81|11889.71|11853.71|11878.69|11842.69|502
1597080300000|2020-08-10 17:25:00|11887.33|11851.33|11893.44|11857.44|11893.44|11857.44|11886.49|11850.49|349
1597080600000|2020-08-10 17:30:00|11893.66|11857.66|11890.64|11854.64|11893.88|11857.88|11883.15|11847.15|431
1597080900000|2020-08-10 17:35:00|11890.79|11854.79|11881.38|11845.38|11899.01|11863.01|11881.32|11845.32|367
1597081200000|2020-08-10 17:40:00|11881.36|11845.36|11880.9|11844.9|11884.66|11848.66|11875.05|11839.05|260
1597081500000|2020-08-10 17:45:00|11881.23|11845.23|11915.96|11879.96|11917.58|11881.58|11881.23|11845.23|625
1597081800000|2020-08-10 17:50:00|11915.83|11879.83|11912.26|11876.26|11923.27|11887.27|11912.26|11876.26|409
1597082100000|2020-08-10 17:55:00|11912.01|11876.01|11914.42|11878.42|11918.68|11882.68|11906.72|11870.72|509
1597082400000|2020-08-10 18:00:00|11913.88|11877.88|11921.43|11885.43|11925.01|11889.01|11910.6|11874.6|380
1597082700000|2020-08-10 18:05:00|11921.57|11885.57|11905.46|11869.46|11922.11|11886.11|11904.26|11868.26|502
1597083000000|2020-08-10 18:10:00|11905.51|11869.51|11911.84|11875.84|11911.84|11875.84|11903.55|11867.55|409
1597083300000|2020-08-10 18:15:00|11911.53|11875.53|11932.13|11896.13|11932.13|11896.13|11911.53|11875.53|432
1597083600000|2020-08-10 18:20:00|11933.37|11897.37|11928.94|11892.94|11933.37|11897.37|11928|11892|180
1597083900000|2020-08-10 18:25:00|11929.2|11893.2|11912.74|11876.74|11929.43|11893.43|11912.49|11876.49|318
1597084200000|2020-08-10 18:30:00|11912.62|11876.62|11907.28|11871.28|11913.69|11877.69|11906.41|11870.41|334
1597084500000|2020-08-10 18:35:00|11907.29|11871.29|11913.68|11877.68|11913.68|11877.68|11904.14|11868.14|246
1597084800000|2020-08-10 18:40:00|11913.69|11877.69|11919.89|11883.89|11925.55|11889.55|11913.12|11877.12|263
1597085100000|2020-08-10 18:45:00|11919.9|11883.9|11901.09|11865.09|11919.94|11883.94|11900.98|11864.98|263
1597085400000|2020-08-10 18:50:00|11901.18|11865.18|11899.91|11863.91|11901.45|11865.45|11897.46|11861.46|187
1597085700000|2020-08-10 18:55:00|11899.89|11863.89|11906.16|11870.16|11907.95|11871.95|11899.49|11863.49|241
1597086000000|2020-08-10 19:00:00|11906.55|11870.55|11904.21|11868.21|11906.55|11870.55|11892.78|11856.78|371
1597086300000|2020-08-10 19:05:00|11904.25|11868.25|11901.56|11865.56|11904.3|11868.3|11900.76|11864.76|351
1597086600000|2020-08-10 19:10:00|11901.34|11865.34|11911.53|11875.53|11919.26|11883.26|11900.98|11864.98|487
1597086900000|2020-08-10 19:15:00|11911.48|11875.48|11892.16|11856.16|11911.48|11875.48|11887.07|11851.07|352
1597087200000|2020-08-10 19:20:00|11892.31|11856.31|11889.78|11853.78|11900.76|11864.76|11883.63|11847.63|362
1597087500000|2020-08-10 19:25:00|11889.86|11853.86|11897.88|11861.88|11898.88|11862.88|11885.9|11849.9|546
1597087800000|2020-08-10 19:30:00|11897.97|11861.97|11879.88|11843.88|11898.03|11862.03|11876.57|11840.57|550
1597088100000|2020-08-10 19:35:00|11879.75|11843.75|11876.2|11840.2|11884.93|11848.93|11874.83|11838.83|567
1597088400000|2020-08-10 19:40:00|11876.07|11840.07|11902.31|11866.31|11903.97|11867.97|11850.94|11814.94|527
1597088700000|2020-08-10 19:45:00|11902.15|11866.15|11902.11|11866.11|11905.97|11869.97|11894.88|11858.88|451
1597089000000|2020-08-10 19:50:00|11901.85|11865.85|11896.02|11860.02|11904.9|11868.9|11894.79|11858.79|440
1597089300000|2020-08-10 19:55:00|11895.92|11859.92|11894.22|11858.22|11897.35|11861.35|11884.91|11848.91|446
1597089600000|2020-08-10 20:00:00|11894.05|11858.05|11882.8|11846.8|11894.26|11858.26|11875.22|11839.22|410
1597089900000|2020-08-10 20:05:00|11882.81|11846.81|11901.9|11865.9|11904.46|11868.46|11880.85|11844.85|313
1597090200000|2020-08-10 20:10:00|11901.91|11865.91|11901.25|11865.25|11906.91|11870.91|11893.77|11857.77|443
1597090500000|2020-08-10 20:15:00|11901.19|11865.19|11883.02|11847.02|11904.11|11868.11|11881.23|11845.23|568
1597090800000|2020-08-10 20:20:00|11883.06|11847.06|11880.94|11844.94|11884.14|11848.14|11876.6|11840.6|621
1597091100000|2020-08-10 20:25:00|11880.84|11844.84|11882.93|11846.93|11884.09|11848.09|11875.94|11839.94|575
1597091400000|2020-08-10 20:30:00|11882.52|11846.52|11869.47|11833.47|11882.92|11846.92|11865.93|11829.93|370
1597091700000|2020-08-10 20:35:00|11869.74|11833.74|11863.76|11827.76|11872.06|11836.06|11856.66|11820.66|536
1597092000000|2020-08-10 20:40:00|11864.16|11828.16|11855.78|11819.78|11864.79|11828.79|11853.7|11817.7|513
1597092300000|2020-08-10 20:45:00|11855.79|11819.79|11853.48|11817.48|11860.27|11824.27|11853.48|11817.48|196
1597092600000|2020-08-10 20:50:00|11853.41|11817.41|11847.72|11811.72|11853.41|11817.41|11816.12|11780.12|744
1597092900000|2020-08-10 20:55:00|11849.5|11813.5|11878.67|11842.67|11882.95|11846.95|11846|11810|749
1597093200000|2020-08-10 21:00:00|11878.68|11842.68|11878.8|11842.8|11879.52|11843.52|11872.6|11836.6|566
1597093500000|2020-08-10 21:05:00|11878.83|11842.83|11845.81|11809.81|11878.83|11842.83|11845.8|11809.8|580
1597093800000|2020-08-10 21:10:00|11845.8|11809.8|11833.8|11797.8|11855.27|11819.27|11827.69|11791.69|716
1597094100000|2020-08-10 21:15:00|11833.81|11797.81|11822.72|11786.72|11834.28|11798.28|11821.65|11785.65|538
1597094400000|2020-08-10 21:20:00|11822.66|11786.66|11849.25|11813.25|11850.77|11814.77|11822.66|11786.66|558
1597094700000|2020-08-10 21:25:00|11848.62|11812.62|11837.34|11801.34|11848.62|11812.62|11837.23|11801.23|458
1597095000000|2020-08-10 21:30:00|11837.32|11801.32|11851.15|11815.15|11851.62|11815.62|11827.65|11791.65|425
1597095300000|2020-08-10 21:35:00|11850.99|11814.99|11851.5|11815.5|11852.62|11816.62|11836.43|11800.43|712
1597095600000|2020-08-10 21:40:00|11851.33|11815.33|11837.41|11801.41|11851.68|11815.68|11837.41|11801.41|769
1597095900000|2020-08-10 21:45:00|11837.39|11801.39|11837.97|11801.97|11839.36|11803.36|11826.02|11790.02|637
1597096200000|2020-08-10 21:50:00|11837.83|11801.83|11849.87|11813.87|11858.59|11822.59|11837.83|11801.83|519
1597096500000|2020-08-10 21:55:00|11850.13|11814.13|11860.22|11824.22|11860.83|11824.83|11847.36|11811.36|479
1597096800000|2020-08-10 22:00:00|11860.19|11824.19|11846.46|11810.46|11861.84|11825.84|11846.32|11810.32|479
1597097100000|2020-08-10 22:05:00|11846.38|11810.38|11819.01|11783.01|11846.47|11810.47|11792.31|11756.31|658
1597097400000|2020-08-10 22:10:00|11819.24|11783.24|11840.77|11804.77|11841.38|11805.38|11818.94|11782.94|506
1597097700000|2020-08-10 22:15:00|11840.74|11804.74|11816.55|11780.55|11841.16|11805.16|11808.4|11772.4|501
1597098000000|2020-08-10 22:20:00|11816.41|11780.41|11842.32|11806.32|11843.35|11807.35|11808.97|11772.97|441
1597098300000|2020-08-10 22:25:00|11842.72|11806.72|11837.43|11801.43|11850.2|11814.2|11836.67|11800.67|585
1597098600000|2020-08-10 22:30:00|11837.6|11801.6|11840.59|11804.59|11840.61|11804.61|11833.38|11797.38|390
1597098900000|2020-08-10 22:35:00|11840.68|11804.68|11838.41|11802.41|11846.45|11810.45|11837.55|11801.55|446
1597099200000|2020-08-10 22:40:00|11838.54|11802.54|11848.52|11812.52|11851.56|11815.56|11835.28|11799.28|324
1597099500000|2020-08-10 22:45:00|11848.56|11812.56|11833.49|11797.49|11848.77|11812.77|11831.73|11795.73|451
1597099800000|2020-08-10 22:50:00|11833.72|11797.72|11831.72|11795.72|11834.42|11798.42|11829.84|11793.84|339
1597100100000|2020-08-10 22:55:00|11831.55|11795.55|11844.38|11808.38|11844.56|11808.56|11827.99|11791.99|272
1597100400000|2020-08-10 23:00:00|11844.13|11808.13|11831.84|11795.84|11847.99|11811.99|11831.37|11795.37|398
1597100700000|2020-08-10 23:05:00|11831.9|11795.9|11839.69|11803.69|11843.63|11807.63|11830.43|11794.43|367
1597101000000|2020-08-10 23:10:00|11839.7|11803.7|11854.33|11818.33|11854.58|11818.58|11839.63|11803.63|281
1597101300000|2020-08-10 23:15:00|11854.32|11818.32|11872.11|11836.11|11875.43|11839.43|11854.23|11818.23|428
1597101600000|2020-08-10 23:20:00|11871.73|11835.73|11879.22|11843.22|11884.41|11848.41|11863.76|11827.76|324
1597101900000|2020-08-10 23:25:00|11879.46|11843.46|11886.71|11850.71|11886.97|11850.97|11879.46|11843.46|225
1597102200000|2020-08-10 23:30:00|11886.53|11850.53|11875.75|11839.75|11888.55|11852.55|11872.47|11836.47|298
1597102500000|2020-08-10 23:35:00|11875.73|11839.73|11889.42|11853.42|11890.73|11854.73|11875.69|11839.69|393
1597102800000|2020-08-10 23:40:00|11889.1|11853.1|11887.37|11851.37|11889.64|11853.64|11881.72|11845.72|399
1597103100000|2020-08-10 23:45:00|11887.38|11851.38|11889.19|11853.19|11890.72|11854.72|11887.35|11851.35|93
1597103400000|2020-08-10 23:50:00|11889.17|11853.17|11892.37|11856.37|11893|11857|11888.79|11852.79|64
1597103700000|2020-08-10 23:55:00|11892.38|11856.38|11915.27|11879.27|11915.27|11879.27|11892.38|11856.38|423
1597104000000|2020-08-11 00:00:00|11915.23|11879.23|11924.26|11888.26|11932.49|11896.49|11910.61|11874.61|424
1597104300000|2020-08-11 00:05:00|11924.25|11888.25|11899.86|11863.86|11924.5|11888.5|11893.12|11857.12|524
1597104600000|2020-08-11 00:10:00|11900.39|11864.39|11894.86|11858.86|11901.09|11865.09|11893.71|11857.71|479
1597104900000|2020-08-11 00:15:00|11894.87|11858.87|11886.7|11850.7|11900.37|11864.37|11886.55|11850.55|438
1597105200000|2020-08-11 00:20:00|11886.64|11850.64|11888.3|11852.3|11894.54|11858.54|11883.48|11847.48|441
1597105500000|2020-08-11 00:25:00|11888.65|11852.65|11908.1|11872.1|11908.94|11872.94|11888.35|11852.35|435
1597105800000|2020-08-11 00:30:00|11908.13|11872.13|11908.03|11872.03|11908.55|11872.55|11902.43|11866.43|332
1597106100000|2020-08-11 00:35:00|11908.18|11872.18|11907.08|11871.08|11913.88|11877.88|11906.86|11870.86|316
1597106400000|2020-08-11 00:40:00|11907.02|11871.02|11892.85|11856.85|11907.02|11871.02|11891.63|11855.63|294
1597106700000|2020-08-11 00:45:00|11892.45|11856.45|11881.23|11845.23|11893.06|11857.06|11881.23|11845.23|97
1597107000000|2020-08-11 00:50:00|11881.63|11845.63|11885.91|11849.91|11888.76|11852.76|11881.6|11845.6|244
1597107300000|2020-08-11 00:55:00|11885.82|11849.82|11899.64|11863.64|11899.79|11863.79|11885.82|11849.82|516
1597107600000|2020-08-11 01:00:00|11899.83|11863.83|11883.34|11847.34|11901.86|11865.86|11883.22|11847.22|337
1597107900000|2020-08-11 01:05:00|11883.35|11847.35|11883.34|11847.34|11885.37|11849.37|11880.18|11844.18|299
1597108200000|2020-08-11 01:10:00|11883.41|11847.41|11895.79|11859.79|11895.97|11859.97|11882.78|11846.78|454
1597108500000|2020-08-11 01:15:00|11895.62|11859.62|11918.55|11882.55|11920.27|11884.27|11893.47|11857.47|483
1597108800000|2020-08-11 01:20:00|11918.57|11882.57|11913.74|11877.74|11923.32|11887.32|11908.86|11872.86|442
1597109100000|2020-08-11 01:25:00|11913.71|11877.71|11921.66|11885.66|11925.57|11889.57|11910.09|11874.09|345
1597109400000|2020-08-11 01:30:00|11921.67|11885.67|11942.85|11906.85|11942.97|11906.97|11921.4|11885.4|295
1597109700000|2020-08-11 01:35:00|11942.84|11906.84|11955.79|11919.79|11957.25|11921.25|11941.07|11905.07|524
1597110000000|2020-08-11 01:40:00|11955.72|11919.72|11953.07|11917.07|11958.75|11922.75|11949.94|11913.94|421
1597110300000|2020-08-11 01:45:00|11952.66|11916.66|11939.46|11903.46|11952.66|11916.66|11937|11901|305
1597110600000|2020-08-11 01:50:00|11939.54|11903.54|11950.86|11914.86|11951.21|11915.21|11939.54|11903.54|521
1597110900000|2020-08-11 01:55:00|11950.99|11914.99|11952.34|11916.34|11958.47|11922.47|11943.97|11907.97|423
1597111200000|2020-08-11 02:00:00|11952.32|11916.32|11907.15|11871.15|11954.84|11918.84|11903.52|11867.52|408
1597111500000|2020-08-11 02:05:00|11907.72|11871.72|11912.93|11876.93|11917.68|11881.68|11907.72|11871.72|624
1597111800000|2020-08-11 02:10:00|11912.94|11876.94|11929.34|11893.34|11933.8|11897.8|11912.92|11876.92|466
1597112100000|2020-08-11 02:15:00|11929.49|11893.49|11929.3|11893.3|11931.62|11895.62|11927.09|11891.09|531
1597112400000|2020-08-11 02:20:00|11929.31|11893.31|11925.78|11889.78|11940.33|11904.33|11925.69|11889.69|630
1597112700000|2020-08-11 02:25:00|11925.83|11889.83|11925.11|11889.11|11928.15|11892.15|11924.64|11888.64|327
1597113000000|2020-08-11 02:30:00|11925.15|11889.15|11920.89|11884.89|11928.91|11892.91|11919.85|11883.85|302
1597113300000|2020-08-11 02:35:00|11920.84|11884.84|11901|11865|11920.86|11884.86|11899.65|11863.65|377
1597113600000|2020-08-11 02:40:00|11900.35|11864.35|11901.62|11865.62|11904.94|11868.94|11900.35|11864.35|262
1597113900000|2020-08-11 02:45:00|11901.59|11865.59|11908.09|11872.09|11908.7|11872.7|11901.54|11865.54|406
1597114200000|2020-08-11 02:50:00|11908.03|11872.03|11890.59|11854.59|11908.09|11872.09|11889.6|11853.6|413
1597114500000|2020-08-11 02:55:00|11890.71|11854.71|11884.01|11848.01|11893.04|11857.04|11882.21|11846.21|325
1597114800000|2020-08-11 03:00:00|11884.09|11848.09|11889.03|11853.03|11893.28|11857.28|11866.55|11830.55|666
1597115100000|2020-08-11 03:05:00|11888.41|11852.41|11893.19|11857.19|11897.66|11861.66|11887.03|11851.03|771
1597115400000|2020-08-11 03:10:00|11893.01|11857.01|11885.01|11849.01|11901|11865|11884.67|11848.67|695
1597115700000|2020-08-11 03:15:00|11884.89|11848.89|11886.98|11850.98|11893.16|11857.16|11880.75|11844.75|600
1597116000000|2020-08-11 03:20:00|11886.88|11850.88|11892|11856|11893.66|11857.66|11886.88|11850.88|639
1597116300000|2020-08-11 03:25:00|11892.52|11856.52|11877.22|11841.22|11892.52|11856.52|11867.03|11831.03|356
1597116600000|2020-08-11 03:30:00|11877.19|11841.19|11852.12|11816.12|11877.23|11841.23|11848.25|11812.25|808
1597116900000|2020-08-11 03:35:00|11852.16|11816.16|11875.46|11839.46|11875.46|11839.46|11851.97|11815.97|548
1597117200000|2020-08-11 03:40:00|11875.48|11839.48|11845.05|11809.05|11875.48|11839.48|11843.69|11807.69|769
1597117500000|2020-08-11 03:45:00|11844.76|11808.76|11849.08|11813.08|11857.22|11821.22|11844.18|11808.18|685
1597117800000|2020-08-11 03:50:00|11849.25|11813.25|11854.79|11818.79|11855.61|11819.61|11841.3|11805.3|531
1597118100000|2020-08-11 03:55:00|11855.18|11819.18|11855.88|11819.88|11856.39|11820.39|11854.05|11818.05|358
1597118400000|2020-08-11 04:00:00|11855.95|11819.95|11869.83|11833.83|11871.16|11835.16|11855.82|11819.82|439
1597118700000|2020-08-11 04:05:00|11870.03|11834.03|11872.27|11836.27|11875.3|11839.3|11867.89|11831.89|580
1597119000000|2020-08-11 04:10:00|11872.43|11836.43|11868.56|11832.56|11872.43|11836.43|11866.83|11830.83|496
1597119300000|2020-08-11 04:15:00|11868.53|11832.53|11866.45|11830.45|11872.97|11836.97|11864.97|11828.97|409
1597119600000|2020-08-11 04:20:00|11866.46|11830.46|11882.22|11846.22|11882.22|11846.22|11866.33|11830.33|358
1597119900000|2020-08-11 04:25:00|11882.56|11846.56|11868.77|11832.77|11883.6|11847.6|11868.77|11832.77|245
1597120200000|2020-08-11 04:30:00|11867.86|11831.86|11851.03|11815.03|11869.17|11833.17|11847.06|11811.06|330
1597120500000|2020-08-11 04:35:00|11851.07|11815.07|11842.99|11806.99|11852.8|11816.8|11830.92|11794.92|589
1597120800000|2020-08-11 04:40:00|11843.14|11807.14|11851.73|11815.73|11853.68|11817.68|11842.7|11806.7|612
1597121100000|2020-08-11 04:45:00|11851.67|11815.67|11855.51|11819.51|11855.65|11819.65|11842.11|11806.11|405
1597121400000|2020-08-11 04:50:00|11855.88|11819.88|11866.79|11830.79|11867.01|11831.01|11855.51|11819.51|495
1597121700000|2020-08-11 04:55:00|11866.76|11830.76|11850.96|11814.96|11866.83|11830.83|11850.5|11814.5|142
1597122000000|2020-08-11 05:00:00|11851.19|11815.19|11848.87|11812.87|11853.16|11817.16|11844.22|11808.22|362
1597122300000|2020-08-11 05:05:00|11847.72|11811.72|11840.11|11804.11|11848.87|11812.87|11839.34|11803.34|160
1597122600000|2020-08-11 05:10:00|11839.98|11803.98|11846.27|11810.27|11846.41|11810.41|11834.49|11798.49|395
1597122900000|2020-08-11 05:15:00|11846.41|11810.41|11839.9|11803.9|11856.31|11820.31|11834.95|11798.95|523
1597123200000|2020-08-11 05:20:00|11839.81|11803.81|11842.28|11806.28|11844.63|11808.63|11836.17|11800.17|441
1597123500000|2020-08-11 05:25:00|11842.18|11806.18|11869.45|11833.45|11875.01|11839.01|11841.74|11805.74|642
1597123800000|2020-08-11 05:30:00|11869.41|11833.41|11875.17|11839.17|11878.5|11842.5|11868.39|11832.39|565
1597124100000|2020-08-11 05:35:00|11875.05|11839.05|11871.33|11835.33|11875.17|11839.17|11867.44|11831.44|471
1597124400000|2020-08-11 05:40:00|11871.18|11835.18|11877.14|11841.14|11879.28|11843.28|11867.14|11831.14|339
1597124700000|2020-08-11 05:45:00|11877.05|11841.05|11868.64|11832.64|11880.13|11844.13|11868.64|11832.64|348
1597125000000|2020-08-11 05:50:00|11868.7|11832.7|11866.63|11830.63|11868.7|11832.7|11864.76|11828.76|346
1597125300000|2020-08-11 05:55:00|11866.68|11830.68|11879.63|11843.63|11880.54|11844.54|11866.62|11830.62|380
1597125600000|2020-08-11 06:00:00|11879.73|11843.73|11872.74|11836.74|11879.84|11843.84|11869.63|11833.63|227
1597125900000|2020-08-11 06:05:00|11872.78|11836.78|11876.33|11840.33|11876.53|11840.53|11872.28|11836.28|488
1597126200000|2020-08-11 06:10:00|11876.05|11840.05|11864.06|11828.06|11876.16|11840.16|11864.06|11828.06|344
1597126500000|2020-08-11 06:15:00|11864.09|11828.09|11861.04|11825.04|11866.08|11830.08|11855.37|11819.37|386
1597126800000|2020-08-11 06:20:00|11861.02|11825.02|11833.58|11797.58|11861.02|11825.02|11833.58|11797.58|496
1597127100000|2020-08-11 06:25:00|11833.43|11797.43|11807.74|11771.74|11837.45|11801.45|11785.15|11749.15|755
1597127400000|2020-08-11 06:30:00|11807.43|11771.43|11771.38|11735.38|11817.42|11781.42|11751.59|11715.59|863
1597127700000|2020-08-11 06:35:00|11771.45|11735.45|11793.68|11757.68|11805.26|11769.26|11763.91|11727.91|833
1597128000000|2020-08-11 06:40:00|11794.46|11758.46|11797.55|11761.55|11805.67|11769.67|11790.91|11754.91|662
1597128300000|2020-08-11 06:45:00|11797.54|11761.54|11795.02|11759.02|11801.27|11765.27|11790.39|11754.39|563
1597128600000|2020-08-11 06:50:00|11794.85|11758.85|11776.43|11740.43|11795.43|11759.43|11757.57|11721.57|664
1597128900000|2020-08-11 06:55:00|11776.53|11740.53|11774.84|11738.84|11782.65|11746.65|11765.56|11729.56|481
1597129200000|2020-08-11 07:00:00|11774.81|11738.81|11802.15|11766.15|11806.34|11770.34|11774.81|11738.81|445
1597129500000|2020-08-11 07:05:00|11802.14|11766.14|11789.44|11753.44|11804.17|11768.17|11787.98|11751.98|333
1597129800000|2020-08-11 07:10:00|11789.46|11753.46|11795.5|11759.5|11800.52|11764.52|11789.03|11753.03|456
1597130100000|2020-08-11 07:15:00|11795.48|11759.48|11758.18|11722.18|11795.48|11759.48|11758.18|11722.18|334
1597130400000|2020-08-11 07:20:00|11758.07|11722.07|11768.23|11732.23|11771.06|11735.06|11746.82|11710.82|648
1597130700000|2020-08-11 07:25:00|11768.25|11732.25|11776.54|11740.54|11776.54|11740.54|11749.7|11713.7|566
1597131000000|2020-08-11 07:30:00|11776.58|11740.58|11758.57|11722.57|11778.76|11742.76|11758.36|11722.36|422
1597131300000|2020-08-11 07:35:00|11758.88|11722.88|11756.79|11720.79|11758.88|11722.88|11740.51|11704.51|761
1597131600000|2020-08-11 07:40:00|11756.97|11720.97|11766.24|11730.24|11767.38|11731.38|11732.67|11696.67|797
1597131900000|2020-08-11 07:45:00|11766.29|11730.29|11773.49|11737.49|11779.45|11743.45|11766.24|11730.24|396
1597132200000|2020-08-11 07:50:00|11773.15|11737.15|11780.52|11744.52|11782.93|11746.93|11773.08|11737.08|312
1597132500000|2020-08-11 07:55:00|11780.37|11744.37|11774.25|11738.25|11786.02|11750.02|11774.25|11738.25|298
1597132800000|2020-08-11 08:00:00|11774.29|11738.29|11789.87|11753.87|11791.97|11755.97|11774.25|11738.25|326
1597133100000|2020-08-11 08:05:00|11789.85|11753.85|11775.12|11739.12|11792.02|11756.02|11772.7|11736.7|319
1597133400000|2020-08-11 08:10:00|11775.47|11739.47|11772.31|11736.31|11775.83|11739.83|11760.4|11724.4|377
1597133700000|2020-08-11 08:15:00|11772.88|11736.88|11785.84|11749.84|11789.45|11753.45|11770.62|11734.62|344
1597134000000|2020-08-11 08:20:00|11785.1|11749.1|11763.82|11727.82|11787.27|11751.27|11763.34|11727.34|323
1597134300000|2020-08-11 08:25:00|11763.81|11727.81|11752.69|11716.69|11764.7|11728.7|11748.26|11712.26|323
1597134600000|2020-08-11 08:30:00|11752.59|11716.59|11743.81|11707.81|11762.41|11726.41|11743.69|11707.69|341
1597134900000|2020-08-11 08:35:00|11744.26|11708.26|11737.6|11701.6|11750.86|11714.86|11737.6|11701.6|584
1597135200000|2020-08-11 08:40:00|11737.61|11701.61|11746.43|11710.43|11756.04|11720.04|11733.18|11697.18|454
1597135500000|2020-08-11 08:45:00|11746.41|11710.41|11756.41|11720.41|11761.21|11725.21|11738.54|11702.54|529
1597135800000|2020-08-11 08:50:00|11756.2|11720.2|11759.39|11723.39|11765.87|11729.87|11753.2|11717.2|356
1597136100000|2020-08-11 08:55:00|11759.38|11723.38|11734.45|11698.45|11759.38|11723.38|11727.93|11691.93|533
1597136400000|2020-08-11 09:00:00|11734.09|11698.09|11777.43|11741.43|11777.78|11741.78|11717.16|11681.16|690
1597136700000|2020-08-11 09:05:00|11777.44|11741.44|11774.58|11738.58|11781.81|11745.81|11774|11738|384
1597137000000|2020-08-11 09:10:00|11774.68|11738.68|11774.73|11738.73|11783.93|11747.93|11773.16|11737.16|546
1597137300000|2020-08-11 09:15:00|11774.72|11738.72|11783.24|11747.24|11786.4|11750.4|11771.95|11735.95|374
1597137600000|2020-08-11 09:20:00|11783.39|11747.39|11783.7|11747.7|11786.59|11750.59|11779.04|11743.04|290
1597137900000|2020-08-11 09:25:00|11783.43|11747.43|11773.13|11737.13|11783.67|11747.67|11770.92|11734.92|385
1597138200000|2020-08-11 09:30:00|11772.46|11736.46|11768.75|11732.75|11772.46|11736.46|11766.82|11730.82|273
1597138500000|2020-08-11 09:35:00|11768.76|11732.76|11769.7|11733.7|11781.11|11745.11|11768.71|11732.71|384
1597138800000|2020-08-11 09:40:00|11769.71|11733.71|11750.83|11714.83|11772.7|11736.7|11749.2|11713.2|294
1597139100000|2020-08-11 09:45:00|11750.44|11714.44|11738.27|11702.27|11751.4|11715.4|11737.66|11701.66|480
1597139400000|2020-08-11 09:50:00|11738.53|11702.53|11739.48|11703.48|11745.16|11709.16|11735.45|11699.45|336
1597139700000|2020-08-11 09:55:00|11739.49|11703.49|11724.98|11688.98|11747.18|11711.18|11722.57|11686.57|508
1597140000000|2020-08-11 10:00:00|11724.95|11688.95|11699.1|11663.1|11725.94|11689.94|11675.05|11639.05|833
1597140300000|2020-08-11 10:05:00|11699.38|11663.38|11714.46|11678.46|11714.46|11678.46|11680.54|11644.54|838
1597140600000|2020-08-11 10:10:00|11714.84|11678.84|11719.87|11683.87|11721.26|11685.26|11696.49|11660.49|664
1597140900000|2020-08-11 10:15:00|11719.86|11683.86|11720.17|11684.17|11726.17|11690.17|11718.82|11682.82|546
1597141200000|2020-08-11 10:20:00|11719.41|11683.41|11731.35|11695.35|11731.54|11695.54|11716.65|11680.65|249
1597141500000|2020-08-11 10:25:00|11731.34|11695.34|11745.18|11709.18|11746.1|11710.1|11731.34|11695.34|264
1597141800000|2020-08-11 10:30:00|11745.33|11709.33|11731.4|11695.4|11745.41|11709.41|11723.03|11687.03|389
1597142100000|2020-08-11 10:35:00|11731.51|11695.51|11742.42|11706.42|11743.92|11707.92|11731.19|11695.19|170
1597142400000|2020-08-11 10:40:00|11741.78|11705.78|11735.54|11699.54|11741.87|11705.87|11735.09|11699.09|142
1597142700000|2020-08-11 10:45:00|11735.57|11699.57|11738.3|11702.3|11744.02|11708.02|11735.37|11699.37|197
1597143000000|2020-08-11 10:50:00|11738.4|11702.4|11752.48|11716.48|11752.88|11716.88|11738.4|11702.4|141
1597143300000|2020-08-11 10:55:00|11754.26|11718.26|11760.14|11724.14|11773.73|11737.73|11753.63|11717.63|441
1597143600000|2020-08-11 11:00:00|11760.26|11724.26|11777.43|11741.43|11777.86|11741.86|11742.81|11706.81|499
1597143900000|2020-08-11 11:05:00|11777.38|11741.38|11775.31|11739.31|11779.83|11743.83|11775.31|11739.31|376
1597144200000|2020-08-11 11:10:00|11774.6|11738.6|11773.24|11737.24|11776.36|11740.36|11762.92|11726.92|253
1597144500000|2020-08-11 11:15:00|11773.25|11737.25|11754.55|11718.55|11773.25|11737.25|11744.13|11708.13|368
1597144800000|2020-08-11 11:20:00|11754.67|11718.67|11754.6|11718.6|11756.1|11720.1|11748.51|11712.51|498
1597145100000|2020-08-11 11:25:00|11754.69|11718.69|11770.63|11734.63|11770.69|11734.69|11754.49|11718.49|208
1597145400000|2020-08-11 11:30:00|11770.71|11734.71|11768.89|11732.89|11777.79|11741.79|11768.68|11732.68|384
1597145700000|2020-08-11 11:35:00|11768.74|11732.74|11767.03|11731.03|11768.74|11732.74|11763.15|11727.15|403
1597146000000|2020-08-11 11:40:00|11767.49|11731.49|11768.27|11732.27|11769.08|11733.08|11766.39|11730.39|314
1597146300000|2020-08-11 11:45:00|11767.7|11731.7|11752.23|11716.23|11767.7|11731.7|11745.65|11709.65|352
1597146600000|2020-08-11 11:50:00|11751.17|11715.17|11756.03|11720.03|11757.41|11721.41|11740.9|11704.9|437
1597146900000|2020-08-11 11:55:00|11756.02|11720.02|11767.59|11731.59|11768.11|11732.11|11755.08|11719.08|414
1597147200000|2020-08-11 12:00:00|11766.25|11730.25|11752.23|11716.23|11766.25|11730.25|11748.46|11712.46|369
1597147500000|2020-08-11 12:05:00|11753.45|11717.45|11736.78|11700.78|11756.53|11720.53|11730.59|11694.59|414
1597147800000|2020-08-11 12:10:00|11736.36|11700.36|11726.16|11690.16|11737.68|11701.68|11724.34|11688.34|314
1597148100000|2020-08-11 12:15:00|11725.73|11689.73|11735.38|11699.38|11735.83|11699.83|11719.21|11683.21|358
1597148400000|2020-08-11 12:20:00|11735.39|11699.39|11720.86|11684.86|11735.59|11699.59|11720.26|11684.26|481
1597148700000|2020-08-11 12:25:00|11720.95|11684.95|11713.45|11677.45|11724.6|11688.6|11708.99|11672.99|317
1597149000000|2020-08-11 12:30:00|11713.51|11677.51|11714.67|11678.67|11720.61|11684.61|11703.32|11667.32|541
1597149300000|2020-08-11 12:35:00|11716.58|11680.58|11715.71|11679.71|11722.53|11686.53|11714.46|11678.46|181
1597149600000|2020-08-11 12:40:00|11715.66|11679.66|11686.03|11650.03|11716.09|11680.09|11683.75|11647.75|311
1597149900000|2020-08-11 12:45:00|11685.99|11649.99|11706.08|11670.08|11709.59|11673.59|11682.71|11646.71|548
1597150200000|2020-08-11 12:50:00|11705.84|11669.84|11681.92|11645.92|11705.84|11669.84|11667.22|11631.22|406
1597150500000|2020-08-11 12:55:00|11681.91|11645.91|11689.56|11653.56|11695.72|11659.72|11673.89|11637.89|733
1597150800000|2020-08-11 13:00:00|11689.58|11653.58|11683.31|11647.31|11691.89|11655.89|11669.75|11633.75|737
1597151100000|2020-08-11 13:05:00|11683.64|11647.64|11681.2|11645.2|11696.61|11660.61|11680.98|11644.98|726
1597151400000|2020-08-11 13:10:00|11681.31|11645.31|11637.18|11601.18|11681.31|11645.31|11627.53|11591.53|921
1597151700000|2020-08-11 13:15:00|11637.01|11601.01|11655.16|11619.16|11655.59|11619.59|11617.19|11581.19|802
1597152000000|2020-08-11 13:20:00|11654.9|11618.9|11649.22|11613.22|11655.64|11619.64|11649.22|11613.22|401
1597152300000|2020-08-11 13:25:00|11648.88|11612.88|11606.06|11570.06|11648.88|11612.88|11606.04|11570.04|798
1597152600000|2020-08-11 13:30:00|11604.92|11568.92|11611.86|11575.86|11633.84|11597.84|11598.06|11562.06|788
1597152900000|2020-08-11 13:35:00|11611.84|11575.84|11621.84|11585.84|11622.11|11586.11|11589.64|11553.64|700
1597153200000|2020-08-11 13:40:00|11622.07|11586.07|11635.48|11599.48|11640.97|11604.97|11621.83|11585.83|613
1597153500000|2020-08-11 13:45:00|11635.34|11599.34|11671.91|11635.91|11672.53|11636.53|11628.4|11592.4|615
1597153800000|2020-08-11 13:50:00|11671.74|11635.74|11669.94|11633.94|11677.76|11641.76|11667.97|11631.97|471
1597154100000|2020-08-11 13:55:00|11669.95|11633.95|11674.72|11638.72|11681.11|11645.11|11662.62|11626.62|531
1597154400000|2020-08-11 14:00:00|11674.71|11638.71|11646.09|11610.09|11677.4|11641.4|11645.83|11609.83|452
1597154700000|2020-08-11 14:05:00|11646.1|11610.1|11623.56|11587.56|11646.17|11610.17|11618.17|11582.17|606
1597155000000|2020-08-11 14:10:00|11623.58|11587.58|11594.1|11558.1|11638.35|11602.35|11588.55|11552.55|713
1597155300000|2020-08-11 14:15:00|11595.63|11559.63|11589.79|11553.79|11602.93|11566.93|11576.6|11540.6|855
1597155600000|2020-08-11 14:20:00|11589.69|11553.69|11603.26|11567.26|11607.89|11571.89|11566.88|11530.88|677
1597155900000|2020-08-11 14:25:00|11602.92|11566.92|11615.49|11579.49|11615.99|11579.99|11589.36|11553.36|677
1597156200000|2020-08-11 14:30:00|11615.19|11579.19|11602.92|11566.92|11618.34|11582.34|11599.21|11563.21|538
1597156500000|2020-08-11 14:35:00|11602.9|11566.9|11609.35|11573.35|11612.73|11576.73|11588.75|11552.75|470
1597156800000|2020-08-11 14:40:00|11609.46|11573.46|11621.62|11585.62|11624.38|11588.38|11608.62|11572.62|511
1597157100000|2020-08-11 14:45:00|11621.66|11585.66|11600.47|11564.47|11622.62|11586.62|11600.39|11564.39|367
1597157400000|2020-08-11 14:50:00|11600.48|11564.48|11578.79|11542.79|11602.25|11566.25|11575.49|11539.49|377
1597157700000|2020-08-11 14:55:00|11578.23|11542.23|11590.7|11554.7|11591.19|11555.19|11560.17|11524.17|575
1597158000000|2020-08-11 15:00:00|11590.62|11554.62|11586.27|11550.27|11597.95|11561.95|11577.83|11541.83|502
1597158300000|2020-08-11 15:05:00|11586.01|11550.01|11552.69|11516.69|11591|11555|11537.47|11501.47|694
1597158600000|2020-08-11 15:10:00|11553.1|11517.1|11444.74|11408.74|11553.55|11517.55|11407.61|11371.61|981
1597158900000|2020-08-11 15:15:00|11443.92|11407.92|11505.06|11469.06|11527.89|11491.89|11442.77|11406.77|895
1597159200000|2020-08-11 15:20:00|11505.09|11469.09|11548.25|11512.25|11555.06|11519.06|11504.57|11468.57|801
1597159500000|2020-08-11 15:25:00|11548.17|11512.17|11566.47|11530.47|11573.01|11537.01|11548.17|11512.17|860
1597159800000|2020-08-11 15:30:00|11566.4|11530.4|11566.73|11530.73|11577.38|11541.38|11552.96|11516.96|767
1597160100000|2020-08-11 15:35:00|11566.66|11530.66|11565.02|11529.02|11580.73|11544.73|11565.02|11529.02|540
1597160400000|2020-08-11 15:40:00|11565.07|11529.07|11561.25|11525.25|11579.37|11543.37|11560.79|11524.79|546
1597160700000|2020-08-11 15:45:00|11561.34|11525.34|11544.49|11508.49|11567.15|11531.15|11540.42|11504.42|624
1597161000000|2020-08-11 15:50:00|11544.5|11508.5|11542.79|11506.79|11550.62|11514.62|11539.14|11503.14|542
1597161300000|2020-08-11 15:55:00|11542.78|11506.78|11509.13|11473.13|11543.83|11507.83|11508.74|11472.74|659
1597161600000|2020-08-11 16:00:00|11508.99|11472.99|11510.09|11474.09|11510.32|11474.32|11479.16|11443.16|797
1597161900000|2020-08-11 16:05:00|11512.53|11476.53|11474.81|11438.81|11512.77|11476.77|11470.64|11434.64|670
1597162200000|2020-08-11 16:10:00|11474.8|11438.8|11347.49|11311.49|11474.8|11438.8|11306.59|11270.59|1003
1597162500000|2020-08-11 16:15:00|11349.1|11313.1|11431.55|11395.55|11437|11401|11327.61|11291.61|1013
1597162800000|2020-08-11 16:20:00|11432.24|11396.24|11447.39|11411.39|11464.85|11428.85|11428.56|11392.56|992
1597163100000|2020-08-11 16:25:00|11447.49|11411.49|11453.18|11417.18|11478.26|11442.26|11446.17|11410.17|948
1597163400000|2020-08-11 16:30:00|11452.85|11416.85|11430.19|11394.19|11458.37|11422.37|11424.46|11388.46|754
1597163700000|2020-08-11 16:35:00|11430.42|11394.42|11411.16|11375.16|11434.45|11398.45|11371.9|11335.9|926
1597164000000|2020-08-11 16:40:00|11411.55|11375.55|11412.81|11376.81|11424.42|11388.42|11405.08|11369.08|726
1597164300000|2020-08-11 16:45:00|11412.79|11376.79|11394.62|11358.62|11413.84|11377.84|11384.43|11348.43|713
1597164600000|2020-08-11 16:50:00|11394.41|11358.41|11418.97|11382.97|11433.65|11397.65|11394.16|11358.16|471
1597164900000|2020-08-11 16:55:00|11418.86|11382.86|11448.86|11412.86|11455.16|11419.16|11418.31|11382.31|710
1597165200000|2020-08-11 17:00:00|11448.81|11412.81|11437.84|11401.84|11451.35|11415.35|11429.85|11393.85|708
1597165500000|2020-08-11 17:05:00|11439.01|11403.01|11427.47|11391.47|11448.96|11412.96|11427.03|11391.03|649
1597165800000|2020-08-11 17:10:00|11427.53|11391.53|11404.99|11368.99|11429.4|11393.4|11404.63|11368.63|499
1597166100000|2020-08-11 17:15:00|11405|11369|11404.79|11368.79|11421.69|11385.69|11401.8|11365.8|681
1597166400000|2020-08-11 17:20:00|11404.85|11368.85|11398.11|11362.11|11410.64|11374.64|11397.63|11361.63|490
1597166700000|2020-08-11 17:25:00|11398.08|11362.08|11430.87|11394.87|11430.87|11394.87|11393.9|11357.9|733
1597167000000|2020-08-11 17:30:00|11431.17|11395.17|11434.72|11398.72|11438.79|11402.79|11424.71|11388.71|603
1597167300000|2020-08-11 17:35:00|11434.28|11398.28|11556.22|11520.22|11556.22|11520.22|11434.28|11398.28|811
1597167600000|2020-08-11 17:40:00|11556.97|11520.97|11536.83|11500.83|11566.69|11530.69|11536.09|11500.09|847
1597167900000|2020-08-11 17:45:00|11536.81|11500.81|11519.5|11483.5|11542.47|11506.47|11518.95|11482.95|653
1597168200000|2020-08-11 17:50:00|11519.48|11483.48|11517.15|11481.15|11531.68|11495.68|11511.2|11475.2|618
1597168500000|2020-08-11 17:55:00|11517.14|11481.14|11511.48|11475.48|11517.14|11481.14|11499.35|11463.35|564
1597168800000|2020-08-11 18:00:00|11511.28|11475.28|11496.9|11460.9|11511.48|11475.48|11491.88|11455.88|374
1597169100000|2020-08-11 18:05:00|11496.72|11460.72|11500.66|11464.66|11504.77|11468.77|11488.46|11452.46|573
1597169400000|2020-08-11 18:10:00|11500.58|11464.58|11507.09|11471.09|11507.19|11471.19|11493.41|11457.41|422
1597169700000|2020-08-11 18:15:00|11507.32|11471.32|11489.59|11453.59|11508.23|11472.23|11486.85|11450.85|525
1597170000000|2020-08-11 18:20:00|11489.6|11453.6|11486.81|11450.81|11489.66|11453.66|11476.56|11440.56|614
1597170300000|2020-08-11 18:25:00|11486.8|11450.8|11479.36|11443.36|11498.2|11462.2|11474.57|11438.57|615
1597170600000|2020-08-11 18:30:00|11480.21|11444.21|11472.92|11436.92|11484.49|11448.49|11464.18|11428.18|411
1597170900000|2020-08-11 18:35:00|11472.63|11436.63|11462.46|11426.46|11472.64|11436.64|11462.37|11426.37|518
1597171200000|2020-08-11 18:40:00|11462.47|11426.47|11452.58|11416.58|11478.53|11442.53|11451.32|11415.32|656
1597171500000|2020-08-11 18:45:00|11453|11417|11453.4|11417.4|11454.87|11418.87|11431.67|11395.67|761
1597171800000|2020-08-11 18:50:00|11453.05|11417.05|11463.92|11427.92|11465.35|11429.35|11450.79|11414.79|744
1597172100000|2020-08-11 18:55:00|11464.58|11428.58|11467.32|11431.32|11468.76|11432.76|11458.09|11422.09|691
1597172400000|2020-08-11 19:00:00|11466.57|11430.57|11440.46|11404.46|11468.26|11432.26|11438.09|11402.09|522
1597172700000|2020-08-11 19:05:00|11440.48|11404.48|11446.53|11410.53|11448.13|11412.13|11440.43|11404.43|599
1597173000000|2020-08-11 19:10:00|11446.46|11410.46|11490.01|11454.01|11490.01|11454.01|11446.46|11410.46|668
1597173300000|2020-08-11 19:15:00|11490.19|11454.19|11455.47|11419.47|11497.95|11461.95|11455.2|11419.2|723
1597173600000|2020-08-11 19:20:00|11455.78|11419.78|11434.62|11398.62|11455.97|11419.97|11433.4|11397.4|567
1597173900000|2020-08-11 19:25:00|11434.59|11398.59|11427.04|11391.04|11437.05|11401.05|11413.11|11377.11|537
1597174200000|2020-08-11 19:30:00|11427.15|11391.15|11440.25|11404.25|11440.84|11404.84|11426.83|11390.83|700
1597174500000|2020-08-11 19:35:00|11439.84|11403.84|11428.36|11392.36|11447.01|11411.01|11426.8|11390.8|484
1597174800000|2020-08-11 19:40:00|11428.26|11392.26|11427.21|11391.21|11440.07|11404.07|11426.21|11390.21|573
1597175100000|2020-08-11 19:45:00|11425.97|11389.97|11427.77|11391.77|11434.88|11398.88|11419.67|11383.67|643
1597175400000|2020-08-11 19:50:00|11427.81|11391.81|11432.39|11396.39|11433.98|11397.98|11419.49|11383.49|579
1597175700000|2020-08-11 19:55:00|11430.75|11394.75|11408.37|11372.37|11431.53|11395.53|11407.64|11371.64|589
1597176000000|2020-08-11 20:00:00|11408.1|11372.1|11379.67|11343.67|11408.36|11372.36|11372.77|11336.77|715
1597176300000|2020-08-11 20:05:00|11379.44|11343.44|11368.98|11332.98|11379.49|11343.49|11337|11301|874
1597176600000|2020-08-11 20:10:00|11369.05|11333.05|11350.49|11314.49|11379.9|11343.9|11349.68|11313.68|781
1597176900000|2020-08-11 20:15:00|11350.05|11314.05|11234.8|11198.8|11350.53|11314.53|11234.24|11198.24|980
1597177200000|2020-08-11 20:20:00|11233.61|11197.61|11295.69|11259.69|11308.55|11272.55|11231.18|11195.18|965
1597177500000|2020-08-11 20:25:00|11295.68|11259.68|11277.59|11241.59|11306.24|11270.24|11276.53|11240.53|854
1597177800000|2020-08-11 20:30:00|11277.62|11241.62|11175.34|11139.34|11277.95|11241.95|11169.97|11133.97|1039
1597178100000|2020-08-11 20:35:00|11175.04|11139.04|11230.7|11194.7|11233.18|11197.18|11149.13|11113.13|1071
1597178400000|2020-08-11 20:40:00|11230.79|11194.79|11318.3|11282.3|11329.17|11293.17|11229.71|11193.71|1070
1597178700000|2020-08-11 20:45:00|11318.11|11282.11|11308.44|11272.44|11322.94|11286.94|11291.81|11255.81|913
1597179000000|2020-08-11 20:50:00|11308.43|11272.43|11276.64|11240.64|11309.69|11273.69|11275.86|11239.86|931
1597179300000|2020-08-11 20:55:00|11276.67|11240.67|11229.77|11193.77|11281.23|11245.23|11229.77|11193.77|933
1597179600000|2020-08-11 21:00:00|11230.16|11194.16|11219.68|11183.68|11230.45|11194.45|11147.09|11111.09|1078
1597179900000|2020-08-11 21:05:00|11219.91|11183.91|11182.36|11146.36|11220.18|11184.18|11155.4|11119.4|968
1597180200000|2020-08-11 21:10:00|11183.04|11147.04|11241.97|11205.97|11253.79|11217.79|11182.61|11146.61|897
1597180500000|2020-08-11 21:15:00|11241.7|11205.7|11214.93|11178.93|11245.7|11209.7|11207.85|11171.85|891
1597180800000|2020-08-11 21:20:00|11214.98|11178.98|11276.68|11240.68|11277.3|11241.3|11214.18|11178.18|864
1597181100000|2020-08-11 21:25:00|11275.64|11239.64|11272.29|11236.29|11297.01|11261.01|11271.39|11235.39|808
1597181400000|2020-08-11 21:30:00|11272.18|11236.18|11291.85|11255.85|11307.16|11271.16|11271.95|11235.95|595
1597181700000|2020-08-11 21:35:00|11292.09|11256.09|11375.9|11339.9|11378.39|11342.39|11280.25|11244.25|757
1597182000000|2020-08-11 21:40:00|11375.93|11339.93|11355.91|11319.91|11376.96|11340.96|11344.97|11308.97|676
1597182300000|2020-08-11 21:45:00|11355.56|11319.56|11358.09|11322.09|11361.13|11325.13|11343.15|11307.15|619
1597182600000|2020-08-11 21:50:00|11358.21|11322.21|11333.74|11297.74|11358.82|11322.82|11332.41|11296.41|639
1597182900000|2020-08-11 21:55:00|11333.7|11297.7|11314.6|11278.6|11354.2|11318.2|11306.92|11270.92|729
1597183200000|2020-08-11 22:00:00|11314.71|11278.71|11293.39|11257.39|11315.13|11279.13|11289.94|11253.94|856
1597183500000|2020-08-11 22:05:00|11293.41|11257.41|11304.19|11268.19|11319.5|11283.5|11293.28|11257.28|765
1597183800000|2020-08-11 22:10:00|11304.39|11268.39|11371.87|11335.87|11372.14|11336.14|11304.26|11268.26|811
1597184100000|2020-08-11 22:15:00|11371.75|11335.75|11345.25|11309.25|11372.15|11336.15|11344.53|11308.53|735
1597184400000|2020-08-11 22:20:00|11345.51|11309.51|11351.56|11315.56|11357.88|11321.88|11345.09|11309.09|607
1597184700000|2020-08-11 22:25:00|11351.57|11315.57|11376.56|11340.56|11376.98|11340.98|11345.06|11309.06|602
1597185000000|2020-08-11 22:30:00|11376.22|11340.22|11343.29|11307.29|11376.22|11340.22|11334.73|11298.73|776
1597185300000|2020-08-11 22:35:00|11343.33|11307.33|11318.84|11282.84|11343.67|11307.67|11312.15|11276.15|574
1597185600000|2020-08-11 22:40:00|11318.54|11282.54|11345.37|11309.37|11348.92|11312.92|11318.47|11282.47|577
1597185900000|2020-08-11 22:45:00|11345.39|11309.39|11354.56|11318.56|11360.88|11324.88|11344.57|11308.57|540
1597186200000|2020-08-11 22:50:00|11354.8|11318.8|11366.5|11330.5|11367.31|11331.31|11354.09|11318.09|602
1597186500000|2020-08-11 22:55:00|11366.49|11330.49|11366.97|11330.97|11378.46|11342.46|11354.82|11318.82|533
1597186800000|2020-08-11 23:00:00|11365.18|11329.18|11388.28|11352.28|11391.72|11355.72|11353.31|11317.31|488
1597187100000|2020-08-11 23:05:00|11388.26|11352.26|11391.2|11355.2|11403.13|11367.13|11387.59|11351.59|521
1597187400000|2020-08-11 23:10:00|11390.38|11354.38|11380.51|11344.51|11392.63|11356.63|11370.05|11334.05|548
1597187700000|2020-08-11 23:15:00|11380.49|11344.49|11378.41|11342.41|11389.3|11353.3|11365.79|11329.79|454
1597188000000|2020-08-11 23:20:00|11379.16|11343.16|11398.32|11362.32|11401.87|11365.87|11379.16|11343.16|408
1597188300000|2020-08-11 23:25:00|11398.29|11362.29|11402.58|11366.58|11402.74|11366.74|11386.76|11350.76|536
1597188600000|2020-08-11 23:30:00|11402.74|11366.74|11404.85|11368.85|11407.93|11371.93|11391.25|11355.25|373
1597188900000|2020-08-11 23:35:00|11404.92|11368.92|11417.81|11381.81|11427.51|11391.51|11400.59|11364.59|573
1597189200000|2020-08-11 23:40:00|11417.5|11381.5|11429.04|11393.04|11433.75|11397.75|11415.42|11379.42|534
1597189500000|2020-08-11 23:45:00|11429.1|11393.1|11414.22|11378.22|11435.71|11399.71|11406.27|11370.27|522
1597189800000|2020-08-11 23:50:00|11414.83|11378.83|11401.1|11365.1|11415.46|11379.46|11399.81|11363.81|304
1597190100000|2020-08-11 23:55:00|11400.99|11364.99|11406.02|11370.02|11421.73|11385.73|11400.51|11364.51|518
1597190400000|2020-08-12 00:00:00|11406.06|11370.06|11383.53|11347.53|11410.11|11374.11|11383.43|11347.43|669
1597190700000|2020-08-12 00:05:00|11383.51|11347.51|11423.63|11387.63|11425.78|11389.78|11382.34|11346.34|539
1597191000000|2020-08-12 00:10:00|11424.34|11388.34|11416.76|11380.76|11425.2|11389.2|11412.4|11376.4|702
1597191300000|2020-08-12 00:15:00|11422.61|11386.61|11403.39|11367.39|11424.09|11388.09|11402.83|11366.83|447
1597191600000|2020-08-12 00:20:00|11403.38|11367.38|11394.96|11358.96|11405.89|11369.89|11394.94|11358.94|253
1597191900000|2020-08-12 00:25:00|11394.97|11358.97|11373.82|11337.82|11398.49|11362.49|11373.4|11337.4|368
1597192200000|2020-08-12 00:30:00|11373.79|11337.79|11382.06|11346.06|11382.28|11346.28|11368.4|11332.4|366
1597192500000|2020-08-12 00:35:00|11382.33|11346.33|11392|11356|11399.79|11363.79|11382.09|11346.09|511
1597192800000|2020-08-12 00:40:00|11389.92|11353.92|11373.95|11337.95|11397.62|11361.62|11372.45|11336.45|407
1597193100000|2020-08-12 00:45:00|11373.98|11337.98|11378.9|11342.9|11388.33|11352.33|11373.59|11337.59|262
1597193400000|2020-08-12 00:50:00|11377.96|11341.96|11342.3|11306.3|11379.55|11343.55|11341.25|11305.25|687
1597193700000|2020-08-12 00:55:00|11342.29|11306.29|11344.75|11308.75|11346.59|11310.59|11329.56|11293.56|434
1597194000000|2020-08-12 01:00:00|11344.9|11308.9|11370.59|11334.59|11372.61|11336.61|11343.46|11307.46|514
1597194300000|2020-08-12 01:05:00|11370.63|11334.63|11371.08|11335.08|11378.79|11342.79|11370.61|11334.61|500
1597194600000|2020-08-12 01:10:00|11371.07|11335.07|11377.02|11341.02|11379.04|11343.04|11367.71|11331.71|571
1597194900000|2020-08-12 01:15:00|11376.9|11340.9|11382.67|11346.67|11388.6|11352.6|11376.23|11340.23|568
1597195200000|2020-08-12 01:20:00|11382.72|11346.72|11397.45|11361.45|11402.18|11366.18|11379.69|11343.69|378
1597195500000|2020-08-12 01:25:00|11397.44|11361.44|11397.62|11361.62|11398.35|11362.35|11391.5|11355.5|329
1597195800000|2020-08-12 01:30:00|11397.63|11361.63|11383.09|11347.09|11399.36|11363.36|11382.74|11346.74|399
1597196100000|2020-08-12 01:35:00|11383.1|11347.1|11391.5|11355.5|11394.04|11358.04|11383.1|11347.1|300
1597196400000|2020-08-12 01:40:00|11391.78|11355.78|11398.03|11362.03|11404.95|11368.95|11391.78|11355.78|282
1597196700000|2020-08-12 01:45:00|11398.02|11362.02|11371.5|11335.5|11398.5|11362.5|11371.45|11335.45|563
1597197000000|2020-08-12 01:50:00|11371.64|11335.64|11367.5|11331.5|11376.5|11340.5|11365.97|11329.97|495
1597197300000|2020-08-12 01:55:00|11367.42|11331.42|11361.6|11325.6|11367.56|11331.56|11355.9|11319.9|336
1597197600000|2020-08-12 02:00:00|11361.71|11325.71|11344.54|11308.54|11365.3|11329.3|11343.59|11307.59|306
1597197900000|2020-08-12 02:05:00|11344.55|11308.55|11323.28|11287.28|11345.36|11309.36|11322.86|11286.86|391
1597198200000|2020-08-12 02:10:00|11323.3|11287.3|11304.08|11268.08|11324.19|11288.19|11300.59|11264.59|585
1597198500000|2020-08-12 02:15:00|11304.04|11268.04|11285.44|11249.44|11307.5|11271.5|11280.06|11244.06|685
1597198800000|2020-08-12 02:20:00|11285.46|11249.46|11266.3|11230.3|11294.72|11258.72|11241.03|11205.03|848
1597199100000|2020-08-12 02:25:00|11266.73|11230.73|11276.92|11240.92|11280.01|11244.01|11259.16|11223.16|678
1597199400000|2020-08-12 02:30:00|11277.41|11241.41|11287.54|11251.54|11288.71|11252.71|11265.89|11229.89|717
1597199700000|2020-08-12 02:35:00|11287.6|11251.6|11292.75|11256.75|11301.68|11265.68|11287.01|11251.01|555
1597200000000|2020-08-12 02:40:00|11292.48|11256.48|11289.22|11253.22|11296.67|11260.67|11281.07|11245.07|599
1597200300000|2020-08-12 02:45:00|11289.39|11253.39|11311.05|11275.05|11311.05|11275.05|11286.82|11250.82|567
1597200600000|2020-08-12 02:50:00|11311.02|11275.02|11283.75|11247.75|11311.02|11275.02|11283.75|11247.75|666
1597200900000|2020-08-12 02:55:00|11283.92|11247.92|11263.65|11227.65|11283.92|11247.92|11258.34|11222.34|574
1597201200000|2020-08-12 03:00:00|11263.7|11227.7|11291.12|11255.12|11292.06|11256.06|11260.01|11224.01|532
1597201500000|2020-08-12 03:05:00|11291.13|11255.13|11293.23|11257.23|11296.1|11260.1|11286.88|11250.88|507
1597201800000|2020-08-12 03:10:00|11293.24|11257.24|11301.48|11265.48|11301.48|11265.48|11293.09|11257.09|528
1597202100000|2020-08-12 03:15:00|11301.39|11265.39|11307.39|11271.39|11314.64|11278.64|11300.92|11264.92|436
1597202400000|2020-08-12 03:20:00|11307.28|11271.28|11322.17|11286.17|11324.65|11288.65|11307.23|11271.23|520
1597202700000|2020-08-12 03:25:00|11322.27|11286.27|11312.02|11276.02|11322.48|11286.48|11309.07|11273.07|538
1597203000000|2020-08-12 03:30:00|11311.74|11275.74|11296.88|11260.88|11311.78|11275.78|11294.49|11258.49|527
1597203300000|2020-08-12 03:35:00|11296.87|11260.87|11301.43|11265.43|11304.91|11268.91|11288.33|11252.33|451
1597203600000|2020-08-12 03:40:00|11301.73|11265.73|11336.62|11300.62|11336.62|11300.62|11300.92|11264.92|484
1597203900000|2020-08-12 03:45:00|11336.86|11300.86|11333.16|11297.16|11337.13|11301.13|11331.79|11295.79|375
1597204200000|2020-08-12 03:50:00|11333.25|11297.25|11383.27|11347.27|11387.33|11351.33|11333.08|11297.08|626
1597204500000|2020-08-12 03:55:00|11383.2|11347.2|11395.02|11359.02|11395.02|11359.02|11379.29|11343.29|604
1597204800000|2020-08-12 04:00:00|11395.06|11359.06|11385.01|11349.01|11409.51|11373.51|11383.8|11347.8|461
1597205100000|2020-08-12 04:05:00|11385.12|11349.12|11377.81|11341.81|11392.68|11356.68|11377.81|11341.81|376
1597205400000|2020-08-12 04:10:00|11377.9|11341.9|11371.76|11335.76|11380.92|11344.92|11368.97|11332.97|408
1597205700000|2020-08-12 04:15:00|11371.71|11335.71|11368.51|11332.51|11378.75|11342.75|11368.48|11332.48|266
1597206000000|2020-08-12 04:20:00|11368.29|11332.29|11352.36|11316.36|11368.29|11332.29|11351.43|11315.43|447
1597206300000|2020-08-12 04:25:00|11352.44|11316.44|11342.47|11306.47|11355.08|11319.08|11342.05|11306.05|735
1597206600000|2020-08-12 04:30:00|11342.45|11306.45|11333.9|11297.9|11349.35|11313.35|11332.3|11296.3|650
1597206900000|2020-08-12 04:35:00|11333.88|11297.88|11323.18|11287.18|11340.39|11304.39|11323.18|11287.18|768
1597207200000|2020-08-12 04:40:00|11323.47|11287.47|11336.95|11300.95|11339.68|11303.68|11323.47|11287.47|258
1597207500000|2020-08-12 04:45:00|11336.91|11300.91|11329.12|11293.12|11336.91|11300.91|11327.88|11291.88|514
1597207800000|2020-08-12 04:50:00|11329.2|11293.2|11342.2|11306.2|11343.56|11307.56|11328.17|11292.17|601
1597208100000|2020-08-12 04:55:00|11341.97|11305.97|11331.44|11295.44|11345.02|11309.02|11325.73|11289.73|430
1597208400000|2020-08-12 05:00:00|11328.09|11292.09|11323.76|11287.76|11328.84|11292.84|11320.86|11284.86|295
1597208700000|2020-08-12 05:05:00|11323.78|11287.78|11314.24|11278.24|11332.71|11296.71|11304|11268|503
1597209000000|2020-08-12 05:10:00|11314.16|11278.16|11353.92|11317.92|11362.11|11326.11|11314.16|11278.16|585
1597209300000|2020-08-12 05:15:00|11354.18|11318.18|11344.41|11308.41|11361.05|11325.05|11342.29|11306.29|739
1597209600000|2020-08-12 05:20:00|11344.62|11308.62|11335.57|11299.57|11345.89|11309.89|11333.46|11297.46|657
1597209900000|2020-08-12 05:25:00|11335.38|11299.38|11295.95|11259.95|11335.38|11299.38|11282.4|11246.4|697
1597210200000|2020-08-12 05:30:00|11296.04|11260.04|11289.32|11253.32|11310.81|11274.81|11284.28|11248.28|653
1597210500000|2020-08-12 05:35:00|11289.02|11253.02|11291.93|11255.93|11311.2|11275.2|11288.52|11252.52|610
1597210800000|2020-08-12 05:40:00|11291.83|11255.83|11300.12|11264.12|11304.6|11268.6|11288.04|11252.04|610
1597211100000|2020-08-12 05:45:00|11299.95|11263.95|11295.13|11259.13|11299.95|11263.95|11281.41|11245.41|556
1597211400000|2020-08-12 05:50:00|11295.18|11259.18|11307.22|11271.22|11307.49|11271.49|11295.05|11259.05|349
1597211700000|2020-08-12 05:55:00|11307.28|11271.28|11279.89|11243.89|11308.27|11272.27|11279.89|11243.89|728
1597212000000|2020-08-12 06:00:00|11279.42|11243.42|11195.89|11159.89|11291.11|11255.11|11186.16|11150.16|844
1597212300000|2020-08-12 06:05:00|11197.45|11161.45|11245.36|11209.36|11252.69|11216.69|11196.37|11160.37|666
1597212600000|2020-08-12 06:10:00|11245.47|11209.47|11277.99|11241.99|11278.67|11242.67|11245.21|11209.21|664
1597212900000|2020-08-12 06:15:00|11278.05|11242.05|11311.37|11275.37|11315.7|11279.7|11276.62|11240.62|712
1597213200000|2020-08-12 06:20:00|11311.8|11275.8|11328.19|11292.19|11329.98|11293.98|11311.35|11275.35|615
1597213500000|2020-08-12 06:25:00|11328.56|11292.56|11323.3|11287.3|11328.56|11292.56|11316.6|11280.6|673
1597213800000|2020-08-12 06:30:00|11323.31|11287.31|11332.35|11296.35|11341.95|11305.95|11322.98|11286.98|439
1597214100000|2020-08-12 06:35:00|11332.49|11296.49|11342.02|11306.02|11342.56|11306.56|11331.8|11295.8|345
1597214400000|2020-08-12 06:40:00|11342.05|11306.05|11339.89|11303.89|11345.02|11309.02|11331.04|11295.04|545
1597214700000|2020-08-12 06:45:00|11339.87|11303.87|11341.17|11305.17|11345.49|11309.49|11333.83|11297.83|524
1597215000000|2020-08-12 06:50:00|11341.93|11305.93|11359.18|11323.18|11373.2|11337.2|11341.17|11305.17|316
1597215300000|2020-08-12 06:55:00|11359.75|11323.75|11348.71|11312.71|11364.66|11328.66|11346.12|11310.12|425
1597215600000|2020-08-12 07:00:00|11348.72|11312.72|11352.24|11316.24|11357.94|11321.94|11346.83|11310.83|289
1597215900000|2020-08-12 07:05:00|11352.28|11316.28|11339.66|11303.66|11352.77|11316.77|11339.54|11303.54|564
1597216200000|2020-08-12 07:10:00|11339.75|11303.75|11350.05|11314.05|11351.05|11315.05|11334.3|11298.3|375
1597216500000|2020-08-12 07:15:00|11350.06|11314.06|11381.26|11345.26|11381.26|11345.26|11349.94|11313.94|249
1597216800000|2020-08-12 07:20:00|11381.29|11345.29|11382.51|11346.51|11383.9|11347.9|11379.29|11343.29|273
1597217100000|2020-08-12 07:25:00|11382.56|11346.56|11391.14|11355.14|11395.47|11359.47|11382.56|11346.56|244
1597217400000|2020-08-12 07:30:00|11391.15|11355.15|11375.17|11339.17|11391.18|11355.18|11374.49|11338.49|537
1597217700000|2020-08-12 07:35:00|11375.21|11339.21|11402.22|11366.22|11402.22|11366.22|11374.08|11338.08|304
1597218000000|2020-08-12 07:40:00|11402.2|11366.2|11402.04|11366.04|11410.23|11374.23|11400.96|11364.96|434
1597218300000|2020-08-12 07:45:00|11401.85|11365.85|11461.3|11425.3|11463.73|11427.73|11401.85|11365.85|626
1597218600000|2020-08-12 07:50:00|11460.93|11424.93|11463.61|11427.61|11491.28|11455.28|11460.93|11424.93|793
1597218900000|2020-08-12 07:55:00|11463.47|11427.47|11466.13|11430.13|11479.77|11443.77|11460.64|11424.64|660
1597219200000|2020-08-12 08:00:00|11467.15|11431.15|11471.02|11435.02|11490.2|11454.2|11466.93|11430.93|769
1597219500000|2020-08-12 08:05:00|11471.05|11435.05|11480.73|11444.73|11485.79|11449.79|11471.05|11435.05|666
1597219800000|2020-08-12 08:10:00|11480.87|11444.87|11460.58|11424.58|11484.04|11448.04|11458.02|11422.02|683
1597220100000|2020-08-12 08:15:00|11460.95|11424.95|11467.38|11431.38|11467.38|11431.38|11445.83|11409.83|385
1597220400000|2020-08-12 08:20:00|11467.44|11431.44|11486.52|11450.52|11494.37|11458.37|11467.44|11431.44|584
1597220700000|2020-08-12 08:25:00|11486.55|11450.55|11493.05|11457.05|11496.62|11460.62|11484.12|11448.12|554
1597221000000|2020-08-12 08:30:00|11493.16|11457.16|11488.31|11452.31|11507.33|11471.33|11486.04|11450.04|792
1597221300000|2020-08-12 08:35:00|11488.21|11452.21|11468.94|11432.94|11488.21|11452.21|11467.18|11431.18|775
1597221600000|2020-08-12 08:40:00|11468.96|11432.96|11463.73|11427.73|11476.94|11440.94|11463.73|11427.73|701
1597221900000|2020-08-12 08:45:00|11463.81|11427.81|11454.15|11418.15|11470.93|11434.93|11453.27|11417.27|578
1597222200000|2020-08-12 08:50:00|11454.08|11418.08|11452.64|11416.64|11467.72|11431.72|11451.75|11415.75|652
1597222500000|2020-08-12 08:55:00|11452.61|11416.61|11451.07|11415.07|11469.53|11433.53|11450.07|11414.07|657
1597222800000|2020-08-12 09:00:00|11451.1|11415.1|11479.63|11443.63|11479.63|11443.63|11451.1|11415.1|565
1597223100000|2020-08-12 09:05:00|11479.64|11443.64|11480.73|11444.73|11487.99|11451.99|11478.83|11442.83|236
1597223400000|2020-08-12 09:10:00|11480.9|11444.9|11481.87|11445.87|11492.45|11456.45|11475.52|11439.52|522
1597223700000|2020-08-12 09:15:00|11481.71|11445.71|11470.64|11434.64|11486.89|11450.89|11469.71|11433.71|535
1597224000000|2020-08-12 09:20:00|11470.75|11434.75|11475.79|11439.79|11475.79|11439.79|11470.69|11434.69|184
1597224300000|2020-08-12 09:25:00|11475.42|11439.42|11489.68|11453.68|11492.1|11456.1|11475.22|11439.22|328
1597224600000|2020-08-12 09:30:00|11489.64|11453.64|11472.83|11436.83|11489.77|11453.77|11471.89|11435.89|374
1597224900000|2020-08-12 09:35:00|11471.92|11435.92|11475.19|11439.19|11475.19|11439.19|11470.22|11434.22|285
1597225200000|2020-08-12 09:40:00|11475.58|11439.58|11506.46|11470.46|11506.98|11470.98|11475.58|11439.58|511
1597225500000|2020-08-12 09:45:00|11506.48|11470.48|11508.97|11472.97|11519.96|11483.96|11499.63|11463.63|600
1597225800000|2020-08-12 09:50:00|11508.83|11472.83|11510.41|11474.41|11513.5|11477.5|11506.99|11470.99|614
1597226100000|2020-08-12 09:55:00|11510.53|11474.53|11500.02|11464.02|11519.6|11483.6|11496.92|11460.92|572
1597226400000|2020-08-12 10:00:00|11499.8|11463.8|11491.08|11455.08|11508.54|11472.54|11489.04|11453.04|785
1597226700000|2020-08-12 10:05:00|11490.89|11454.89|11487.63|11451.63|11492.28|11456.28|11483.92|11447.92|638
1597227000000|2020-08-12 10:10:00|11487.46|11451.46|11494.43|11458.43|11494.43|11458.43|11486.9|11450.9|218
1597227300000|2020-08-12 10:15:00|11494.61|11458.61|11529.93|11493.93|11529.93|11493.93|11494.54|11458.54|414
1597227600000|2020-08-12 10:20:00|11529.91|11493.91|11530.16|11494.16|11540.74|11504.74|11522.44|11486.44|631
1597227900000|2020-08-12 10:25:00|11529.79|11493.79|11549.11|11513.11|11549.11|11513.11|11529.79|11493.79|401
1597228200000|2020-08-12 10:30:00|11549.05|11513.05|11531.49|11495.49|11552.13|11516.13|11529.71|11493.71|617
1597228500000|2020-08-12 10:35:00|11531.26|11495.26|11545.74|11509.74|11549.92|11513.92|11531.05|11495.05|421
1597228800000|2020-08-12 10:40:00|11545.17|11509.17|11531|11495|11545.33|11509.33|11531|11495|667
1597229100000|2020-08-12 10:45:00|11531.52|11495.52|11512.54|11476.54|11531.65|11495.65|11510.65|11474.65|566
1597229400000|2020-08-12 10:50:00|11512.36|11476.36|11519.47|11483.47|11521.27|11485.27|11511.28|11475.28|403
1597229700000|2020-08-12 10:55:00|11519.51|11483.51|11535.07|11499.07|11535.07|11499.07|11518.77|11482.77|452
1597230000000|2020-08-12 11:00:00|11534.01|11498.01|11517.1|11481.1|11534.01|11498.01|11513.11|11477.11|495
1597230300000|2020-08-12 11:05:00|11517.08|11481.08|11530.21|11494.21|11531.19|11495.19|11514.56|11478.56|483
1597230600000|2020-08-12 11:10:00|11530.38|11494.38|11535.02|11499.02|11541.89|11505.89|11529.03|11493.03|568
1597230900000|2020-08-12 11:15:00|11535.06|11499.06|11543.64|11507.64|11545.61|11509.61|11532.49|11496.49|477
1597231200000|2020-08-12 11:20:00|11543.61|11507.61|11531.99|11495.99|11546.93|11510.93|11530.28|11494.28|510
1597231500000|2020-08-12 11:25:00|11531.98|11495.98|11495.22|11459.22|11534.26|11498.26|11489.08|11453.08|752
1597231800000|2020-08-12 11:30:00|11495.08|11459.08|11484.77|11448.77|11507.16|11471.16|11482.14|11446.14|781
1597232100000|2020-08-12 11:35:00|11484.82|11448.82|11481.28|11445.28|11492.52|11456.52|11481.12|11445.12|485
1597232400000|2020-08-12 11:40:00|11481.43|11445.43|11495.68|11459.68|11495.68|11459.68|11480.93|11444.93|445
1597232700000|2020-08-12 11:45:00|11495.7|11459.7|11467.52|11431.52|11497.03|11461.03|11467.34|11431.34|555
1597233000000|2020-08-12 11:50:00|11467.59|11431.59|11465.54|11429.54|11472.79|11436.79|11459.53|11423.53|752
1597233300000|2020-08-12 11:55:00|11465.3|11429.3|11484.18|11448.18|11484.49|11448.49|11464.6|11428.6|628
1597233600000|2020-08-12 12:00:00|11483.32|11447.32|11473.87|11437.87|11500.61|11464.61|11471.33|11435.33|478
1597233900000|2020-08-12 12:05:00|11473.88|11437.88|11455.94|11419.94|11484.43|11448.43|11455.94|11419.94|411
1597234200000|2020-08-12 12:10:00|11456.63|11420.63|11468.12|11432.12|11468.18|11432.18|11455.8|11419.8|519
1597234500000|2020-08-12 12:15:00|11468.15|11432.15|11481.87|11445.87|11482.46|11446.46|11467.33|11431.33|490
1597234800000|2020-08-12 12:20:00|11481.23|11445.23|11482.2|11446.2|11486.74|11450.74|11479.79|11443.79|514
1597235100000|2020-08-12 12:25:00|11482.25|11446.25|11505.83|11469.83|11509.01|11473.01|11481.9|11445.9|429
1597235400000|2020-08-12 12:30:00|11506.45|11470.45|11502.21|11466.21|11507.52|11471.52|11498.18|11462.18|601
1597235700000|2020-08-12 12:35:00|11502.14|11466.14|11518.8|11482.8|11518.8|11482.8|11499.83|11463.83|595
1597236000000|2020-08-12 12:40:00|11518.82|11482.82|11519.71|11483.71|11523.65|11487.65|11516.4|11480.4|585
1597236300000|2020-08-12 12:45:00|11519.58|11483.58|11511.29|11475.29|11523.38|11487.38|11511.17|11475.17|542
1597236600000|2020-08-12 12:50:00|11511.28|11475.28|11516.7|11480.7|11520.64|11484.64|11510.34|11474.34|575
1597236900000|2020-08-12 12:55:00|11516.31|11480.31|11534.18|11498.18|11535.25|11499.25|11516.16|11480.16|517
1597237200000|2020-08-12 13:00:00|11534.5|11498.5|11527.44|11491.44|11538.45|11502.45|11525.27|11489.27|651
1597237500000|2020-08-12 13:05:00|11527.46|11491.46|11528.78|11492.78|11536.79|11500.79|11522.83|11486.83|808
1597237800000|2020-08-12 13:10:00|11528.99|11492.99|11521.81|11485.81|11533.56|11497.56|11513.32|11477.32|671
1597238100000|2020-08-12 13:15:00|11521.67|11485.67|11515.58|11479.58|11521.67|11485.67|11513.88|11477.88|412
1597238400000|2020-08-12 13:20:00|11515.29|11479.29|11512.45|11476.45|11517.33|11481.33|11512.08|11476.08|429
1597238700000|2020-08-12 13:25:00|11512.26|11476.26|11504.21|11468.21|11512.26|11476.26|11504.2|11468.2|320
1597239000000|2020-08-12 13:30:00|11504.19|11468.19|11512.41|11476.41|11512.41|11476.41|11503.41|11467.41|157
1597239300000|2020-08-12 13:35:00|11512.25|11476.25|11513.13|11477.13|11514.89|11478.89|11511.59|11475.59|225
1597239600000|2020-08-12 13:40:00|11513.11|11477.11|11516.94|11480.94|11516.94|11480.94|11509.5|11473.5|220
1597239900000|2020-08-12 13:45:00|11516.95|11480.95|11567.1|11531.1|11570.36|11534.36|11516.95|11480.95|553
1597240200000|2020-08-12 13:50:00|11567.33|11531.33|11589.92|11553.92|11594.29|11558.29|11567.02|11531.02|885
1597240500000|2020-08-12 13:55:00|11589.93|11553.93|11586.51|11550.51|11592.19|11556.19|11577.9|11541.9|732
1597240800000|2020-08-12 14:00:00|11586.76|11550.76|11592.88|11556.88|11602.52|11566.52|11585.05|11549.05|678
1597241100000|2020-08-12 14:05:00|11593.11|11557.11|11587.02|11551.02|11597.01|11561.01|11577.48|11541.48|711
1597241400000|2020-08-12 14:10:00|11587.16|11551.16|11574.32|11538.32|11587.34|11551.34|11570.44|11534.44|792
1597241700000|2020-08-12 14:15:00|11574.5|11538.5|11576.17|11540.17|11585.54|11549.54|11570.76|11534.76|642
1597242000000|2020-08-12 14:20:00|11576.23|11540.23|11569.39|11533.39|11581.24|11545.24|11568.51|11532.51|665
1597242300000|2020-08-12 14:25:00|11569.08|11533.08|11564.94|11528.94|11577.01|11541.01|11564.39|11528.39|562
1597242600000|2020-08-12 14:30:00|11565|11529|11575.65|11539.65|11576.21|11540.21|11561.58|11525.58|344
1597242900000|2020-08-12 14:35:00|11575.86|11539.86|11587.87|11551.87|11593.03|11557.03|11575.86|11539.86|412
1597243200000|2020-08-12 14:40:00|11587.67|11551.67|11580.86|11544.86|11596.56|11560.56|11580.86|11544.86|366
1597243500000|2020-08-12 14:45:00|11578.81|11542.81|11588.34|11552.34|11594.51|11558.51|11577.26|11541.26|508
1597243800000|2020-08-12 14:50:00|11588.38|11552.38|11602.81|11566.81|11603.69|11567.69|11586.36|11550.36|300
1597244100000|2020-08-12 14:55:00|11602.88|11566.88|11612.69|11576.69|11614.9|11578.9|11602.81|11566.81|315
1597244400000|2020-08-12 15:00:00|11613.4|11577.4|11631.72|11595.72|11637.37|11601.37|11612.95|11576.95|645
1597244700000|2020-08-12 15:05:00|11631.78|11595.78|11624.05|11588.05|11634.74|11598.74|11624.05|11588.05|494
1597245000000|2020-08-12 15:10:00|11624|11588|11600.44|11564.44|11626.43|11590.43|11600.06|11564.06|658
1597245300000|2020-08-12 15:15:00|11600.25|11564.25|11604.51|11568.51|11604.77|11568.77|11586.67|11550.67|534
1597245600000|2020-08-12 15:20:00|11604.59|11568.59|11596.61|11560.61|11604.77|11568.77|11595.73|11559.73|408
1597245900000|2020-08-12 15:25:00|11596.38|11560.38|11607.29|11571.29|11609.07|11573.07|11596.38|11560.38|291
1597246200000|2020-08-12 15:30:00|11607.13|11571.13|11584.49|11548.49|11607.21|11571.21|11583.94|11547.94|653
1597246500000|2020-08-12 15:35:00|11584.22|11548.22|11584.62|11548.62|11591.25|11555.25|11581.77|11545.77|407
1597246800000|2020-08-12 15:40:00|11584.67|11548.67|11573.8|11537.8|11587.74|11551.74|11569.47|11533.47|411
1597247100000|2020-08-12 15:45:00|11572.75|11536.75|11587.59|11551.59|11587.59|11551.59|11571.65|11535.65|323
1597247400000|2020-08-12 15:50:00|11587.5|11551.5|11602.02|11566.02|11602.29|11566.29|11587.5|11551.5|394
1597247700000|2020-08-12 15:55:00|11602.05|11566.05|11599.75|11563.75|11605.23|11569.23|11599.62|11563.62|305
1597248000000|2020-08-12 16:00:00|11599.62|11563.62|11622.75|11586.75|11631.72|11595.72|11599.4|11563.4|565
1597248300000|2020-08-12 16:05:00|11622.76|11586.76|11628.23|11592.23|11630.28|11594.28|11622.75|11586.75|462
1597248600000|2020-08-12 16:10:00|11628.19|11592.19|11591.48|11555.48|11628.19|11592.19|11590.17|11554.17|632
1597248900000|2020-08-12 16:15:00|11591.46|11555.46|11586.57|11550.57|11592.13|11556.13|11575.03|11539.03|592
1597249200000|2020-08-12 16:20:00|11586.42|11550.42|11614.3|11578.3|11615.33|11579.33|11582.69|11546.69|601
1597249500000|2020-08-12 16:25:00|11614.35|11578.35|11595.43|11559.43|11614.81|11578.81|11589.95|11553.95|453
1597249800000|2020-08-12 16:30:00|11595.31|11559.31|11575.89|11539.89|11595.65|11559.65|11569.11|11533.11|703
1597250100000|2020-08-12 16:35:00|11575.8|11539.8|11577.69|11541.69|11590.02|11554.02|11575.8|11539.8|373
1597250400000|2020-08-12 16:40:00|11577.71|11541.71|11570.34|11534.34|11579.21|11543.21|11569.64|11533.64|475
1597250700000|2020-08-12 16:45:00|11570.42|11534.42|11572.97|11536.97|11582.26|11546.26|11569.79|11533.79|370
1597251000000|2020-08-12 16:50:00|11573.02|11537.02|11589.27|11553.27|11592.91|11556.91|11572.6|11536.6|336
1597251300000|2020-08-12 16:55:00|11588.76|11552.76|11570.28|11534.28|11590.02|11554.02|11567.39|11531.39|491
1597251600000|2020-08-12 17:00:00|11570.21|11534.21|11569.18|11533.18|11572.65|11536.65|11568.37|11532.37|251
1597251900000|2020-08-12 17:05:00|11569.26|11533.26|11551.11|11515.11|11569.37|11533.37|11544.74|11508.74|516
1597252200000|2020-08-12 17:10:00|11552.49|11516.49|11546.18|11510.18|11561.61|11525.61|11544.97|11508.97|306
1597252500000|2020-08-12 17:15:00|11545.93|11509.93|11542.41|11506.41|11557.43|11521.43|11540.85|11504.85|381
1597252800000|2020-08-12 17:20:00|11542.34|11506.34|11514.78|11478.78|11542.34|11506.34|11513.87|11477.87|673
1597253100000|2020-08-12 17:25:00|11514.72|11478.72|11530.24|11494.24|11532.92|11496.92|11503.22|11467.22|596
1597253400000|2020-08-12 17:30:00|11530.05|11494.05|11541.13|11505.13|11541.91|11505.91|11527.83|11491.83|384
1597253700000|2020-08-12 17:35:00|11538.13|11502.13|11526.98|11490.98|11543.35|11507.35|11526.98|11490.98|455
1597254000000|2020-08-12 17:40:00|11526.72|11490.72|11518.49|11482.49|11527.96|11491.96|11514.72|11478.72|379
1597254300000|2020-08-12 17:45:00|11516.82|11480.82|11520.45|11484.45|11524.96|11488.96|11513.73|11477.73|458
1597254600000|2020-08-12 17:50:00|11520.33|11484.33|11554.58|11518.58|11556.66|11520.66|11518.65|11482.65|396
1597254900000|2020-08-12 17:55:00|11555.19|11519.19|11559.58|11523.58|11563.09|11527.09|11554.12|11518.12|412
1597255200000|2020-08-12 18:00:00|11559.56|11523.56|11547.23|11511.23|11560.14|11524.14|11543.75|11507.75|346
1597255500000|2020-08-12 18:05:00|11547.35|11511.35|11567.51|11531.51|11569.35|11533.35|11546.62|11510.62|538
1597255800000|2020-08-12 18:10:00|11567.54|11531.54|11574.32|11538.32|11574.57|11538.57|11563.6|11527.6|436
1597256100000|2020-08-12 18:15:00|11574.4|11538.4|11568.54|11532.54|11575.47|11539.47|11562.16|11526.16|821
1597256400000|2020-08-12 18:20:00|11566.51|11530.51|11556.51|11520.51|11568.21|11532.21|11556.51|11520.51|496
1597256700000|2020-08-12 18:25:00|11556.4|11520.4|11551.77|11515.77|11557.9|11521.9|11549.74|11513.74|686
1597257000000|2020-08-12 18:30:00|11551.62|11515.62|11557.09|11521.09|11561.13|11525.13|11543.53|11507.53|548
1597257300000|2020-08-12 18:35:00|11556.87|11520.87|11534.03|11498.03|11556.87|11520.87|11527.9|11491.9|853
1597257600000|2020-08-12 18:40:00|11533.95|11497.95|11533.91|11497.91|11541.19|11505.19|11529.94|11493.94|651
1597257900000|2020-08-12 18:45:00|11534.01|11498.01|11520.36|11484.36|11534.01|11498.01|11517.73|11481.73|636
1597258200000|2020-08-12 18:50:00|11520.65|11484.65|11541.26|11505.26|11543.8|11507.8|11519.02|11483.02|419
1597258500000|2020-08-12 18:55:00|11541.27|11505.27|11543.89|11507.89|11543.98|11507.98|11539.59|11503.59|334
1597258800000|2020-08-12 19:00:00|11544.16|11508.16|11556.96|11520.96|11561.53|11525.53|11544.16|11508.16|481
1597259100000|2020-08-12 19:05:00|11557.01|11521.01|11549.7|11513.7|11557.01|11521.01|11548.84|11512.84|500
1597259400000|2020-08-12 19:10:00|11549.62|11513.62|11571.32|11535.32|11571.33|11535.33|11548.47|11512.47|542
1597259700000|2020-08-12 19:15:00|11571.46|11535.46|11574.94|11538.94|11589.89|11553.89|11571.46|11535.46|632
1597260000000|2020-08-12 19:20:00|11574.89|11538.89|11563.37|11527.37|11575.26|11539.26|11559.13|11523.13|531
1597260300000|2020-08-12 19:25:00|11563.34|11527.34|11592.33|11556.33|11592.33|11556.33|11562.29|11526.29|424
1597260600000|2020-08-12 19:30:00|11592.27|11556.27|11598.06|11562.06|11603.47|11567.47|11591.8|11555.8|571
1597260900000|2020-08-12 19:35:00|11598.05|11562.05|11589.02|11553.02|11603.39|11567.39|11581.07|11545.07|556
1597261200000|2020-08-12 19:40:00|11589.61|11553.61|11606.85|11570.85|11607.69|11571.69|11589.15|11553.15|449
1597261500000|2020-08-12 19:45:00|11606.72|11570.72|11619.34|11583.34|11620.91|11584.91|11602.98|11566.98|561
1597261800000|2020-08-12 19:50:00|11620.05|11584.05|11604.95|11568.95|11620.77|11584.77|11604.22|11568.22|386
1597262100000|2020-08-12 19:55:00|11607.58|11571.58|11599.64|11563.64|11610.03|11574.03|11599.24|11563.24|229
1597262400000|2020-08-12 20:00:00|11599.74|11563.74|11607.79|11571.79|11608.18|11572.18|11597.07|11561.07|265
1597262700000|2020-08-12 20:05:00|11607.85|11571.85|11617.26|11581.26|11617.54|11581.54|11599.67|11563.67|480
1597263000000|2020-08-12 20:10:00|11616.94|11580.94|11604.5|11568.5|11618.05|11582.05|11603.9|11567.9|288
1597263300000|2020-08-12 20:15:00|11604.51|11568.51|11586.43|11550.43|11604.59|11568.59|11586.43|11550.43|314
1597263600000|2020-08-12 20:20:00|11586.75|11550.75|11576.22|11540.22|11586.75|11550.75|11576.07|11540.07|188
1597263900000|2020-08-12 20:25:00|11576.16|11540.16|11573.3|11537.3|11581.15|11545.15|11573.3|11537.3|186
1597264200000|2020-08-12 20:30:00|11572.51|11536.51|11571.79|11535.79|11580.43|11544.43|11571.79|11535.79|237
1597264500000|2020-08-12 20:35:00|11571.57|11535.57|11575.07|11539.07|11575.1|11539.1|11569.05|11533.05|313
1597264800000|2020-08-12 20:40:00|11574.66|11538.66|11568.09|11532.09|11575.07|11539.07|11567.39|11531.39|124
1597265100000|2020-08-12 20:45:00|11568.18|11532.18|11569.98|11533.98|11570.47|11534.47|11565.85|11529.85|129
1597265400000|2020-08-12 20:50:00|11570.44|11534.44|11574.86|11538.86|11586.58|11550.58|11569.72|11533.72|446
1597265700000|2020-08-12 20:55:00|11574.84|11538.84|11583.94|11547.94|11584.39|11548.39|11573.2|11537.2|310
1597266000000|2020-08-12 21:00:00|11583.99|11547.99|11578.07|11542.07|11586.34|11550.34|11578.06|11542.06|622
1597266300000|2020-08-12 21:05:00|11577.93|11541.93|11547.99|11511.99|11578.72|11542.72|11545.43|11509.43|624
1597266600000|2020-08-12 21:10:00|11547.93|11511.93|11554.91|11518.91|11557.12|11521.12|11547.68|11511.68|405
1597266900000|2020-08-12 21:15:00|11554.94|11518.94|11543.45|11507.45|11555.49|11519.49|11543.32|11507.32|409
1597267200000|2020-08-12 21:20:00|11543.53|11507.53|11524.14|11488.14|11545.05|11509.05|11524.14|11488.14|437
1597267500000|2020-08-12 21:25:00|11524.69|11488.69|11550.09|11514.09|11550.75|11514.75|11521.84|11485.84|709
1597267800000|2020-08-12 21:30:00|11550.27|11514.27|11554.1|11518.1|11554.27|11518.27|11546.92|11510.92|592
1597268100000|2020-08-12 21:35:00|11554.21|11518.21|11558.24|11522.24|11558.62|11522.62|11552.63|11516.63|311
1597268400000|2020-08-12 21:40:00|11558.21|11522.21|11533.34|11497.34|11558.9|11522.9|11533.34|11497.34|436
1597268700000|2020-08-12 21:45:00|11533.55|11497.55|11509.21|11473.21|11533.55|11497.55|11508.69|11472.69|537
1597269000000|2020-08-12 21:50:00|11509.45|11473.45|11525.26|11489.26|11531.59|11495.59|11509.39|11473.39|544
1597269300000|2020-08-12 21:55:00|11525.28|11489.28|11523.41|11487.41|11543.62|11507.62|11523.41|11487.41|496
1597269600000|2020-08-12 22:00:00|11523.44|11487.44|11561.22|11525.22|11561.22|11525.22|11523.33|11487.33|651
1597269900000|2020-08-12 22:05:00|11561.1|11525.1|11596.87|11560.87|11598.07|11562.07|11553.21|11517.21|416
1597270200000|2020-08-12 22:10:00|11596.91|11560.91|11591.32|11555.32|11597.38|11561.38|11590.13|11554.13|390
1597270500000|2020-08-12 22:15:00|11591.16|11555.16|11591.35|11555.35|11602.67|11566.67|11584.15|11548.15|462
1597270800000|2020-08-12 22:20:00|11591.44|11555.44|11582.14|11546.14|11596.43|11560.43|11579.49|11543.49|427
1597271100000|2020-08-12 22:25:00|11582.18|11546.18|11576.73|11540.73|11591.42|11555.42|11576.28|11540.28|517
1597271400000|2020-08-12 22:30:00|11576.74|11540.74|11580.64|11544.64|11587.73|11551.73|11576.72|11540.72|287
1597271700000|2020-08-12 22:35:00|11580.51|11544.51|11587.35|11551.35|11587.36|11551.36|11580.21|11544.21|352
1597272000000|2020-08-12 22:40:00|11587.31|11551.31|11567.6|11531.6|11588.1|11552.1|11567.22|11531.22|355
1597272300000|2020-08-12 22:45:00|11567.61|11531.61|11565.73|11529.73|11571.75|11535.75|11565.59|11529.59|274
1597272600000|2020-08-12 22:50:00|11566.26|11530.26|11574.88|11538.88|11575.39|11539.39|11561.47|11525.47|351
1597272900000|2020-08-12 22:55:00|11575.39|11539.39|11568.34|11532.34|11576.35|11540.35|11567.57|11531.57|614
1597273200000|2020-08-12 23:00:00|11569.04|11533.04|11585.06|11549.06|11585.22|11549.22|11564.36|11528.36|458
1597273500000|2020-08-12 23:05:00|11585.05|11549.05|11593.11|11557.11|11594.05|11558.05|11584.71|11548.71|505
1597273800000|2020-08-12 23:10:00|11593.24|11557.24|11579.52|11543.52|11594.55|11558.55|11576.56|11540.56|597
1597274100000|2020-08-12 23:15:00|11579.45|11543.45|11585.44|11549.44|11588.22|11552.22|11579.28|11543.28|241
1597274400000|2020-08-12 23:20:00|11585.34|11549.34|11589.1|11553.1|11589.1|11553.1|11584.42|11548.42|298
1597274700000|2020-08-12 23:25:00|11588.7|11552.7|11597.51|11561.51|11598.31|11562.31|11584.68|11548.68|123
1597275000000|2020-08-12 23:30:00|11597.32|11561.32|11605.08|11569.08|11606.06|11570.06|11596.88|11560.88|481
1597275300000|2020-08-12 23:35:00|11605.2|11569.2|11604.54|11568.54|11605.72|11569.72|11591.15|11555.15|306
1597275600000|2020-08-12 23:40:00|11604.55|11568.55|11596.08|11560.08|11605.77|11569.77|11592.29|11556.29|499
1597275900000|2020-08-12 23:45:00|11596.37|11560.37|11600.9|11564.9|11601.56|11565.56|11596.37|11560.37|241
1597276200000|2020-08-12 23:50:00|11600.58|11564.58|11593.23|11557.23|11601.35|11565.35|11592.79|11556.79|178
1597276500000|2020-08-12 23:55:00|11593.26|11557.26|11590.51|11554.51|11593.74|11557.74|11588.78|11552.78|284
1597276800000|2020-08-13 00:00:00|11590.52|11554.52|11596.5|11560.5|11600.04|11564.04|11574.32|11538.32|486
1597277100000|2020-08-13 00:05:00|11596.26|11560.26|11609.73|11573.73|11609.95|11573.95|11595.94|11559.94|267
1597277400000|2020-08-13 00:10:00|11609.95|11573.95|11612.1|11576.1|11614.19|11578.19|11608.37|11572.37|144
1597277700000|2020-08-13 00:15:00|11612.32|11576.32|11634.7|11598.7|11634.7|11598.7|11604.57|11568.57|293
1597278000000|2020-08-13 00:20:00|11634.54|11598.54|11657.46|11621.46|11666.87|11630.87|11634.37|11598.37|595
1597278300000|2020-08-13 00:25:00|11657.05|11621.05|11653.11|11617.11|11663.03|11627.03|11648.5|11612.5|544
1597278600000|2020-08-13 00:30:00|11652.94|11616.94|11658.06|11622.06|11658.06|11622.06|11649.01|11613.01|479
1597278900000|2020-08-13 00:35:00|11658.75|11622.75|11671.83|11635.83|11673.23|11637.23|11652.98|11616.98|475
1597279200000|2020-08-13 00:40:00|11671.82|11635.82|11657.26|11621.26|11673.87|11637.87|11655.01|11619.01|503
1597279500000|2020-08-13 00:45:00|11657.34|11621.34|11669.91|11633.91|11673.21|11637.21|11655.42|11619.42|304
1597279800000|2020-08-13 00:50:00|11669.62|11633.62|11675.12|11639.12|11679.23|11643.23|11669.37|11633.37|608
1597280100000|2020-08-13 00:55:00|11675.42|11639.42|11656.4|11620.4|11675.66|11639.66|11655.26|11619.26|396
1597280400000|2020-08-13 01:00:00|11656.81|11620.81|11652.76|11616.76|11663.99|11627.99|11647.8|11611.8|273
1597280700000|2020-08-13 01:05:00|11652.64|11616.64|11645.11|11609.11|11653.55|11617.55|11644.91|11608.91|141
1597281000000|2020-08-13 01:10:00|11645.61|11609.61|11637.86|11601.86|11645.83|11609.83|11637.1|11601.1|205
1597281300000|2020-08-13 01:15:00|11637.87|11601.87|11653.4|11617.4|11662.74|11626.74|11637.87|11601.87|236
1597281600000|2020-08-13 01:20:00|11653.38|11617.38|11645.41|11609.41|11661.48|11625.48|11644.37|11608.37|333
1597281900000|2020-08-13 01:25:00|11645.42|11609.42|11651.56|11615.56|11651.56|11615.56|11635.86|11599.86|267
1597282200000|2020-08-13 01:30:00|11650.32|11614.32|11635.43|11599.43|11651.48|11615.48|11630.43|11594.43|428
1597282500000|2020-08-13 01:35:00|11635.49|11599.49|11630.47|11594.47|11636|11600|11626.15|11590.15|262
1597282800000|2020-08-13 01:40:00|11630.77|11594.77|11639.04|11603.04|11639.78|11603.78|11628.61|11592.61|441
1597283100000|2020-08-13 01:45:00|11638.99|11602.99|11632.87|11596.87|11642.56|11606.56|11630.89|11594.89|404
1597283400000|2020-08-13 01:50:00|11632.83|11596.83|11630.9|11594.9|11632.97|11596.97|11622.64|11586.64|575
1597283700000|2020-08-13 01:55:00|11630.5|11594.5|11626.35|11590.35|11634.26|11598.26|11623.21|11587.21|474
1597284000000|2020-08-13 02:00:00|11626.24|11590.24|11637.37|11601.37|11637.37|11601.37|11623.11|11587.11|536
1597284300000|2020-08-13 02:05:00|11637.26|11601.26|11645.76|11609.76|11646.7|11610.7|11636.77|11600.77|416
1597284600000|2020-08-13 02:10:00|11646.2|11610.2|11636.49|11600.49|11648.25|11612.25|11636.49|11600.49|367
1597284900000|2020-08-13 02:15:00|11636.5|11600.5|11639.92|11603.92|11641.93|11605.93|11636.42|11600.42|244
1597285200000|2020-08-13 02:20:00|11639.93|11603.93|11645.38|11609.38|11645.87|11609.87|11639.92|11603.92|118
1597285500000|2020-08-13 02:25:00|11646.99|11610.99|11646.01|11610.01|11649.88|11613.88|11639.02|11603.02|395
1597285800000|2020-08-13 02:30:00|11645.88|11609.88|11607.35|11571.35|11648.49|11612.49|11607.33|11571.33|713
1597286100000|2020-08-13 02:35:00|11607.33|11571.33|11591.53|11555.53|11613.85|11577.85|11589.35|11553.35|815
1597286400000|2020-08-13 02:40:00|11591.35|11555.35|11570.42|11534.42|11610.19|11574.19|11556.74|11520.74|649
1597286700000|2020-08-13 02:45:00|11570.66|11534.66|11580.16|11544.16|11580.91|11544.91|11561.78|11525.78|721
1597287000000|2020-08-13 02:50:00|11580.14|11544.14|11572.46|11536.46|11582.67|11546.67|11570.09|11534.09|303
1597287300000|2020-08-13 02:55:00|11572.3|11536.3|11590.18|11554.18|11595.84|11559.84|11572.3|11536.3|540
1597287600000|2020-08-13 03:00:00|11590.72|11554.72|11578.32|11542.32|11591.77|11555.77|11577.01|11541.01|523
1597287900000|2020-08-13 03:05:00|11577.82|11541.82|11589.73|11553.73|11592.3|11556.3|11577.82|11541.82|492
1597288200000|2020-08-13 03:10:00|11589.84|11553.84|11589.58|11553.58|11592.64|11556.64|11586.03|11550.03|301
1597288500000|2020-08-13 03:15:00|11589.84|11553.84|11605.64|11569.64|11606.58|11570.58|11587.63|11551.63|507
1597288800000|2020-08-13 03:20:00|11605.71|11569.71|11573.43|11537.43|11605.94|11569.94|11573.35|11537.35|739
1597289100000|2020-08-13 03:25:00|11573.44|11537.44|11565.07|11529.07|11573.63|11537.63|11564.6|11528.6|676
1597289400000|2020-08-13 03:30:00|11565.04|11529.04|11567.76|11531.76|11568.06|11532.06|11559.55|11523.55|393
1597289700000|2020-08-13 03:35:00|11567.62|11531.62|11571.16|11535.16|11571.76|11535.76|11564.21|11528.21|374
1597290000000|2020-08-13 03:40:00|11571.17|11535.17|11582.1|11546.1|11584.87|11548.87|11571.17|11535.17|313
1597290300000|2020-08-13 03:45:00|11582.14|11546.14|11582.32|11546.32|11582.92|11546.92|11580|11544|270
1597290600000|2020-08-13 03:50:00|11582.3|11546.3|11598.56|11562.56|11599.2|11563.2|11580.46|11544.46|369
1597290900000|2020-08-13 03:55:00|11598.86|11562.86|11592.19|11556.19|11602.56|11566.56|11591.17|11555.17|596
1597291200000|2020-08-13 04:00:00|11591.79|11555.79|11607.65|11571.65|11608.25|11572.25|11583.1|11547.1|442
1597291500000|2020-08-13 04:05:00|11607.64|11571.64|11603.28|11567.28|11609.19|11573.19|11601.11|11565.11|469
1597291800000|2020-08-13 04:10:00|11603.48|11567.48|11599.9|11563.9|11607.65|11571.65|11597.51|11561.51|297
1597292100000|2020-08-13 04:15:00|11599.59|11563.59|11598.33|11562.33|11602.4|11566.4|11591.62|11555.62|583
1597292400000|2020-08-13 04:20:00|11598.31|11562.31|11606.03|11570.03|11609.56|11573.56|11598.31|11562.31|402
1597292700000|2020-08-13 04:25:00|11606.05|11570.05|11603.78|11567.78|11606.46|11570.46|11602.89|11566.89|492
1597293000000|2020-08-13 04:30:00|11604.05|11568.05|11608.5|11572.5|11609.14|11573.14|11603.79|11567.79|347
1597293300000|2020-08-13 04:35:00|11608.82|11572.82|11604.52|11568.52|11610.21|11574.21|11603.94|11567.94|666
1597293600000|2020-08-13 04:40:00|11604.53|11568.53|11592.02|11556.02|11604.53|11568.53|11589.27|11553.27|566
1597293900000|2020-08-13 04:45:00|11592.15|11556.15|11580.54|11544.54|11592.44|11556.44|11580.05|11544.05|618
1597294200000|2020-08-13 04:50:00|11580.46|11544.46|11575.56|11539.56|11581.23|11545.23|11573.31|11537.31|532
1597294500000|2020-08-13 04:55:00|11575.7|11539.7|11574.2|11538.2|11576.43|11540.43|11568.33|11532.33|282
1597294800000|2020-08-13 05:00:00|11574.15|11538.15|11563.14|11527.14|11574.41|11538.41|11561.27|11525.27|359
1597295100000|2020-08-13 05:05:00|11563.33|11527.33|11563.54|11527.54|11569.61|11533.61|11560.1|11524.1|353
1597295400000|2020-08-13 05:10:00|11563.3|11527.3|11569.37|11533.37|11569.62|11533.62|11563.19|11527.19|139
1597295700000|2020-08-13 05:15:00|11569.26|11533.26|11565.43|11529.43|11569.79|11533.79|11565.43|11529.43|120
1597296000000|2020-08-13 05:20:00|11564.6|11528.6|11551.09|11515.09|11567.31|11531.31|11547.5|11511.5|255
1597296300000|2020-08-13 05:25:00|11551.02|11515.02|11565.26|11529.26|11565.26|11529.26|11551.02|11515.02|166
1597296600000|2020-08-13 05:30:00|11565.28|11529.28|11551.26|11515.26|11565.28|11529.28|11550.7|11514.7|154
1597296900000|2020-08-13 05:35:00|11550.91|11514.91|11551.58|11515.58|11554.35|11518.35|11550.64|11514.64|129
1597297200000|2020-08-13 05:40:00|11551.85|11515.85|11548.5|11512.5|11552.66|11516.66|11547.86|11511.86|113
1597297500000|2020-08-13 05:45:00|11548.37|11512.37|11543.47|11507.47|11553.16|11517.16|11543.24|11507.24|176
1597297800000|2020-08-13 05:50:00|11544.17|11508.17|11546.42|11510.42|11549.15|11513.15|11539|11503|194
1597298100000|2020-08-13 05:55:00|11546.32|11510.32|11556.59|11520.59|11557.33|11521.33|11546.32|11510.32|298
1597298400000|2020-08-13 06:00:00|11556.58|11520.58|11539.49|11503.49|11556.58|11520.58|11539.29|11503.29|243
1597298700000|2020-08-13 06:05:00|11539.44|11503.44|11531.12|11495.12|11540.81|11504.81|11530.01|11494.01|222
1597299000000|2020-08-13 06:10:00|11532.65|11496.65|11535.19|11499.19|11536.35|11500.35|11530.34|11494.34|181
1597299300000|2020-08-13 06:15:00|11535.18|11499.18|11550.79|11514.79|11551.61|11515.61|11535.18|11499.18|240
1597299600000|2020-08-13 06:20:00|11550.8|11514.8|11549.02|11513.02|11551.37|11515.37|11540.28|11504.28|288
1597299900000|2020-08-13 06:25:00|11549.45|11513.45|11553.47|11517.47|11553.92|11517.92|11549.45|11513.45|257
1597300200000|2020-08-13 06:30:00|11553.46|11517.46|11568.23|11532.23|11568.23|11532.23|11550.45|11514.45|324
1597300500000|2020-08-13 06:35:00|11568.31|11532.31|11572.92|11536.92|11579.11|11543.11|11567.89|11531.89|366
1597300800000|2020-08-13 06:40:00|11572.76|11536.76|11572.19|11536.19|11572.76|11536.76|11565.58|11529.58|454
1597301100000|2020-08-13 06:45:00|11571.78|11535.78|11584.83|11548.83|11585.77|11549.77|11569.97|11533.97|357
1597301400000|2020-08-13 06:50:00|11585.07|11549.07|11584.93|11548.93|11586.76|11550.76|11583.12|11547.12|443
1597301700000|2020-08-13 06:55:00|11584.97|11548.97|11578.38|11542.38|11585.69|11549.69|11578.38|11542.38|412
1597302000000|2020-08-13 07:00:00|11578.37|11542.37|11580.31|11544.31|11580.69|11544.69|11575.38|11539.38|121
1597302300000|2020-08-13 07:05:00|11581.35|11545.35|11579.32|11543.32|11585.14|11549.14|11579.24|11543.24|160
1597302600000|2020-08-13 07:10:00|11579.37|11543.37|11556.47|11520.47|11579.78|11543.78|11555.2|11519.2|442
1597302900000|2020-08-13 07:15:00|11556.26|11520.26|11559.47|11523.47|11560.72|11524.72|11546.41|11510.41|614
1597303200000|2020-08-13 07:20:00|11558.97|11522.97|11554.02|11518.02|11562.51|11526.51|11553.5|11517.5|672
1597303500000|2020-08-13 07:25:00|11554.01|11518.01|11564.91|11528.91|11565.48|11529.48|11552.35|11516.35|381
1597303800000|2020-08-13 07:30:00|11565.08|11529.08|11553.47|11517.47|11566.72|11530.72|11553.47|11517.47|206
1597304100000|2020-08-13 07:35:00|11553.48|11517.48|11540.42|11504.42|11553.54|11517.54|11539.94|11503.94|393
1597304400000|2020-08-13 07:40:00|11540.45|11504.45|11537.05|11501.05|11540.79|11504.79|11532.01|11496.01|345
1597304700000|2020-08-13 07:45:00|11537.01|11501.01|11545.58|11509.58|11548.91|11512.91|11534.01|11498.01|498
1597305000000|2020-08-13 07:50:00|11545.56|11509.56|11529.66|11493.66|11545.92|11509.92|11528.78|11492.78|289
1597305300000|2020-08-13 07:55:00|11529.36|11493.36|11542.88|11506.88|11548.36|11512.36|11525.13|11489.13|470
1597305600000|2020-08-13 08:00:00|11542.81|11506.81|11509.53|11473.53|11543.82|11507.82|11502.92|11466.92|614
1597305900000|2020-08-13 08:05:00|11509.49|11473.49|11499.12|11463.12|11510.14|11474.14|11486.39|11450.39|806
1597306200000|2020-08-13 08:10:00|11499.01|11463.01|11498.9|11462.9|11510.41|11474.41|11494.1|11458.1|672
1597306500000|2020-08-13 08:15:00|11499.09|11463.09|11503.67|11467.67|11505.09|11469.09|11476.67|11440.67|417
1597306800000|2020-08-13 08:20:00|11507.9|11471.9|11507.39|11471.39|11514.35|11478.35|11507.34|11471.34|400
1597307100000|2020-08-13 08:25:00|11507.4|11471.4|11455.08|11419.08|11507.52|11471.52|11455.08|11419.08|718
1597307400000|2020-08-13 08:30:00|11455.23|11419.23|11463.63|11427.63|11463.99|11427.99|11449.38|11413.38|450
1597307700000|2020-08-13 08:35:00|11463.47|11427.47|11440.43|11404.43|11469.81|11433.81|11440.23|11404.23|550
1597308000000|2020-08-13 08:40:00|11440.36|11404.36|11421.59|11385.59|11441.28|11405.28|11401.97|11365.97|645
1597308300000|2020-08-13 08:45:00|11421.54|11385.54|11440.67|11404.67|11443.46|11407.46|11419.01|11383.01|534
1597308600000|2020-08-13 08:50:00|11440.68|11404.68|11435.51|11399.51|11441.51|11405.51|11430.71|11394.71|367
1597308900000|2020-08-13 08:55:00|11435.53|11399.53|11439.83|11403.83|11443.11|11407.11|11435.42|11399.42|125
1597309200000|2020-08-13 09:00:00|11439.92|11403.92|11408.25|11372.25|11447.19|11411.19|11402.8|11366.8|547
1597309500000|2020-08-13 09:05:00|11408.35|11372.35|11377.17|11341.17|11408.35|11372.35|11357.47|11321.47|462
1597309800000|2020-08-13 09:10:00|11377.36|11341.36|11312.65|11276.65|11379.57|11343.57|11296.95|11260.95|669
1597310100000|2020-08-13 09:15:00|11312.7|11276.7|11356.03|11320.03|11356.03|11320.03|11299.35|11263.35|817
1597310400000|2020-08-13 09:20:00|11356.27|11320.27|11370.87|11334.87|11376|11340|11353.08|11317.08|582
1597310700000|2020-08-13 09:25:00|11370.84|11334.84|11356.86|11320.86|11370.84|11334.84|11341.53|11305.53|746
1597311000000|2020-08-13 09:30:00|11357.89|11321.89|11400.59|11364.59|11409.28|11373.28|11357.62|11321.62|813
1597311300000|2020-08-13 09:35:00|11400.34|11364.34|11406.23|11370.23|11407.4|11371.4|11388.59|11352.59|712
1597311600000|2020-08-13 09:40:00|11406.26|11370.26|11405.38|11369.38|11407.51|11371.51|11397.32|11361.32|596
1597311900000|2020-08-13 09:45:00|11405.83|11369.83|11389.79|11353.79|11406.26|11370.26|11384.4|11348.4|554
1597312200000|2020-08-13 09:50:00|11389.91|11353.91|11397.8|11361.8|11398.29|11362.29|11389.79|11353.79|611
1597312500000|2020-08-13 09:55:00|11397.98|11361.98|11422.16|11386.16|11427.22|11391.22|11397.56|11361.56|587
1597312800000|2020-08-13 10:00:00|11422.48|11386.48|11392.99|11356.99|11423.53|11387.53|11392.88|11356.88|424
1597313100000|2020-08-13 10:05:00|11392.95|11356.95|11395.87|11359.87|11395.87|11359.87|11385.72|11349.72|393
1597313400000|2020-08-13 10:10:00|11395.94|11359.94|11390.41|11354.41|11397.85|11361.85|11386.87|11350.87|315
1597313700000|2020-08-13 10:15:00|11390.42|11354.42|11401.93|11365.93|11403.64|11367.64|11389.69|11353.69|436
1597314000000|2020-08-13 10:20:00|11401.87|11365.87|11413.43|11377.43|11413.65|11377.65|11400.26|11364.26|377
1597314300000|2020-08-13 10:25:00|11413.72|11377.72|11407.26|11371.26|11417.28|11381.28|11407.26|11371.26|300
1597314600000|2020-08-13 10:30:00|11407.35|11371.35|11405.79|11369.79|11412.67|11376.67|11405.46|11369.46|494
1597314900000|2020-08-13 10:35:00|11406.07|11370.07|11383.76|11347.76|11406.07|11370.07|11383.02|11347.02|324
1597315200000|2020-08-13 10:40:00|11383.93|11347.93|11387.65|11351.65|11387.65|11351.65|11383.21|11347.21|267
1597315500000|2020-08-13 10:45:00|11387.72|11351.72|11397.29|11361.29|11407.63|11371.63|11383.26|11347.26|533
1597315800000|2020-08-13 10:50:00|11397.6|11361.6|11435.49|11399.49|11435.77|11399.77|11397.42|11361.42|395
1597316100000|2020-08-13 10:55:00|11435.51|11399.51|11492.74|11456.74|11493.3|11457.3|11435.51|11399.51|734
1597316400000|2020-08-13 11:00:00|11492.41|11456.41|11521.37|11485.37|11530.54|11494.54|11469.09|11433.09|765
1597316700000|2020-08-13 11:05:00|11520.78|11484.78|11525.92|11489.92|11528.36|11492.36|11510.62|11474.62|790
1597317000000|2020-08-13 11:10:00|11526.37|11490.37|11559.04|11523.04|11575.2|11539.2|11526.37|11490.37|803
1597317300000|2020-08-13 11:15:00|11559.17|11523.17|11624.17|11588.17|11640.85|11604.85|11558.98|11522.98|726
1597317600000|2020-08-13 11:20:00|11623.74|11587.74|11614.52|11578.52|11636.1|11600.1|11609.36|11573.36|806
1597317900000|2020-08-13 11:25:00|11614.71|11578.71|11612.34|11576.34|11620.59|11584.59|11595.92|11559.92|749
1597318200000|2020-08-13 11:30:00|11612.35|11576.35|11601.45|11565.45|11615.72|11579.72|11582.49|11546.49|687
1597318500000|2020-08-13 11:35:00|11602.42|11566.42|11595.24|11559.24|11607.47|11571.47|11589.27|11553.27|587
1597318800000|2020-08-13 11:40:00|11595.22|11559.22|11592.93|11556.93|11607.65|11571.65|11589.17|11553.17|761
1597319100000|2020-08-13 11:45:00|11592.94|11556.94|11563.26|11527.26|11594.76|11558.76|11563.05|11527.05|485
1597319400000|2020-08-13 11:50:00|11563.2|11527.2|11574.78|11538.78|11577.53|11541.53|11562.07|11526.07|451
1597319700000|2020-08-13 11:55:00|11574.87|11538.87|11572.02|11536.02|11574.87|11538.87|11565.56|11529.56|408
1597320000000|2020-08-13 12:00:00|11573.22|11537.22|11579.77|11543.77|11607.47|11571.47|11571.43|11535.43|647
1597320300000|2020-08-13 12:05:00|11580.14|11544.14|11545.91|11509.91|11582.66|11546.66|11544.03|11508.03|550
1597320600000|2020-08-13 12:10:00|11545.71|11509.71|11525.47|11489.47|11545.71|11509.71|11498.07|11462.07|761
1597320900000|2020-08-13 12:15:00|11524.23|11488.23|11507.59|11471.59|11524.23|11488.23|11500.02|11464.02|521
1597321200000|2020-08-13 12:20:00|11507.75|11471.75|11503.26|11467.26|11507.75|11471.75|11495.56|11459.56|364
1597321500000|2020-08-13 12:25:00|11503.95|11467.95|11512.81|11476.81|11519.86|11483.86|11503.87|11467.87|469
1597321800000|2020-08-13 12:30:00|11512.69|11476.69|11452.27|11416.27|11512.7|11476.7|11452.27|11416.27|497
1597322100000|2020-08-13 12:35:00|11452.73|11416.73|11465.64|11429.64|11465.96|11429.96|11440.67|11404.67|780
1597322400000|2020-08-13 12:40:00|11468.28|11432.28|11448.82|11412.82|11468.28|11432.28|11415.17|11379.17|713
1597322700000|2020-08-13 12:45:00|11448.94|11412.94|11482.31|11446.31|11483.39|11447.39|11447.14|11411.14|425
1597323000000|2020-08-13 12:50:00|11482.32|11446.32|11498.62|11462.62|11498.62|11462.62|11473.16|11437.16|478
1597323300000|2020-08-13 12:55:00|11498.66|11462.66|11486.98|11450.98|11499.56|11463.56|11477.54|11441.54|378
1597323600000|2020-08-13 13:00:00|11487.07|11451.07|11503.25|11467.25|11505.12|11469.12|11482.35|11446.35|589
1597323900000|2020-08-13 13:05:00|11503.32|11467.32|11468.6|11432.6|11504.78|11468.78|11467.7|11431.7|523
1597324200000|2020-08-13 13:10:00|11468.15|11432.15|11455.29|11419.29|11476.13|11440.13|11452.68|11416.68|480
1597324500000|2020-08-13 13:15:00|11455.32|11419.32|11485.93|11449.93|11487.11|11451.11|11446.85|11410.85|554
1597324800000|2020-08-13 13:20:00|11485.92|11449.92|11515.21|11479.21|11516.66|11480.66|11483.35|11447.35|567
1597325100000|2020-08-13 13:25:00|11515.03|11479.03|11506.67|11470.67|11518.18|11482.18|11506.01|11470.01|661
1597325400000|2020-08-13 13:30:00|11506.66|11470.66|11490.1|11454.1|11506.66|11470.66|11475.86|11439.86|408
1597325700000|2020-08-13 13:35:00|11490.03|11454.03|11515.58|11479.58|11519.22|11483.22|11489.08|11453.08|554
1597326000000|2020-08-13 13:40:00|11515.5|11479.5|11517.98|11481.98|11521.93|11485.93|11514.45|11478.45|615
1597326300000|2020-08-13 13:45:00|11517.99|11481.99|11537.14|11501.14|11537.14|11501.14|11505.64|11469.64|375
1597326600000|2020-08-13 13:50:00|11537.61|11501.61|11545.07|11509.07|11547.56|11511.56|11535.17|11499.17|825
1597326900000|2020-08-13 13:55:00|11544.82|11508.82|11528.86|11492.86|11547.03|11511.03|11525.26|11489.26|687
1597327200000|2020-08-13 14:00:00|11528.49|11492.49|11524.94|11488.94|11548.34|11512.34|11524.94|11488.94|558
1597327500000|2020-08-13 14:05:00|11524.22|11488.22|11515.19|11479.19|11527.52|11491.52|11513.61|11477.61|484
1597327800000|2020-08-13 14:10:00|11515.68|11479.68|11510.03|11474.03|11515.68|11479.68|11496.69|11460.69|317
1597328100000|2020-08-13 14:15:00|11510.15|11474.15|11497.48|11461.48|11510.15|11474.15|11497.27|11461.27|291
1597328400000|2020-08-13 14:20:00|11497.22|11461.22|11544.88|11508.88|11549.5|11513.5|11497.17|11461.17|502
1597328700000|2020-08-13 14:25:00|11545.28|11509.28|11544.39|11508.39|11546.01|11510.01|11533.2|11497.2|517
1597329000000|2020-08-13 14:30:00|11544.18|11508.18|11568.63|11532.63|11568.63|11532.63|11538.23|11502.23|527
1597329300000|2020-08-13 14:35:00|11568.78|11532.78|11568.08|11532.08|11571.52|11535.52|11563.38|11527.38|662
1597329600000|2020-08-13 14:40:00|11568.04|11532.04|11559.79|11523.79|11568.28|11532.28|11556.4|11520.4|363
1597329900000|2020-08-13 14:45:00|11559.71|11523.71|11540.58|11504.58|11561.39|11525.39|11538.95|11502.95|506
1597330200000|2020-08-13 14:50:00|11540.41|11504.41|11539.7|11503.7|11547.35|11511.35|11538.14|11502.14|427
1597330500000|2020-08-13 14:55:00|11539.82|11503.82|11550.07|11514.07|11554.14|11518.14|11531.07|11495.07|549
1597330800000|2020-08-13 15:00:00|11550.16|11514.16|11525.44|11489.44|11557.49|11521.49|11525.08|11489.08|709
1597331100000|2020-08-13 15:05:00|11525.29|11489.29|11529.92|11493.92|11532.49|11496.49|11517.83|11481.83|788
1597331400000|2020-08-13 15:10:00|11529.62|11493.62|11505.88|11469.88|11529.94|11493.94|11505.88|11469.88|542
1597331700000|2020-08-13 15:15:00|11505.47|11469.47|11528.74|11492.74|11533.73|11497.73|11504.56|11468.56|606
1597332000000|2020-08-13 15:20:00|11528.73|11492.73|11504.19|11468.19|11532.39|11496.39|11503.42|11467.42|672
1597332300000|2020-08-13 15:25:00|11504.18|11468.18|11496.66|11460.66|11515.63|11479.63|11495.29|11459.29|548
1597332600000|2020-08-13 15:30:00|11496.67|11460.67|11506.89|11470.89|11506.95|11470.95|11492.17|11456.17|571
1597332900000|2020-08-13 15:35:00|11506.94|11470.94|11516.79|11480.79|11516.79|11480.79|11496.28|11460.28|582
1597333200000|2020-08-13 15:40:00|11517.46|11481.46|11512.82|11476.82|11523.04|11487.04|11509.22|11473.22|573
1597333500000|2020-08-13 15:45:00|11512.69|11476.69|11493.67|11457.67|11513.38|11477.38|11493.67|11457.67|328
1597333800000|2020-08-13 15:50:00|11493.4|11457.4|11517.82|11481.82|11517.82|11481.82|11487.25|11451.25|376
1597334100000|2020-08-13 15:55:00|11518|11482|11523.66|11487.66|11527.57|11491.57|11518|11482|444
1597334400000|2020-08-13 16:00:00|11524.18|11488.18|11532.73|11496.73|11536.26|11500.26|11516.23|11480.23|523
1597334700000|2020-08-13 16:05:00|11532.75|11496.75|11509.26|11473.26|11533.75|11497.75|11508.86|11472.86|671
1597335000000|2020-08-13 16:10:00|11509.12|11473.12|11486.99|11450.99|11509.21|11473.21|11484.73|11448.73|580
1597335300000|2020-08-13 16:15:00|11486.98|11450.98|11487.54|11451.54|11491.82|11455.82|11469.97|11433.97|636
1597335600000|2020-08-13 16:20:00|11487.7|11451.7|11496.69|11460.69|11501.05|11465.05|11475.97|11439.97|682
1597335900000|2020-08-13 16:25:00|11496.71|11460.71|11517.09|11481.09|11517.81|11481.81|11496.35|11460.35|581
1597336200000|2020-08-13 16:30:00|11517.01|11481.01|11513.55|11477.55|11519.77|11483.77|11507.02|11471.02|438
1597336500000|2020-08-13 16:35:00|11513.11|11477.11|11512.27|11476.27|11520.98|11484.98|11512.08|11476.08|675
1597336800000|2020-08-13 16:40:00|11511.59|11475.59|11507.68|11471.68|11521.3|11485.3|11503.29|11467.29|713
1597337100000|2020-08-13 16:45:00|11508.16|11472.16|11523.62|11487.62|11524.08|11488.08|11501.67|11465.67|501
1597337400000|2020-08-13 16:50:00|11523.27|11487.27|11546.81|11510.81|11552.25|11516.25|11522.91|11486.91|354
1597337700000|2020-08-13 16:55:00|11547.95|11511.95|11551.81|11515.81|11551.81|11515.81|11537.95|11501.95|599
1597338000000|2020-08-13 17:00:00|11551.69|11515.69|11547.46|11511.46|11553.11|11517.11|11547.16|11511.16|457
1597338300000|2020-08-13 17:05:00|11547.5|11511.5|11538.54|11502.54|11547.81|11511.81|11534.05|11498.05|575
1597338600000|2020-08-13 17:10:00|11538.55|11502.55|11537.65|11501.65|11539.52|11503.52|11533.81|11497.81|600
1597338900000|2020-08-13 17:15:00|11537.66|11501.66|11548.63|11512.63|11549.63|11513.63|11537.66|11501.66|443
1597339200000|2020-08-13 17:20:00|11548.77|11512.77|11537.24|11501.24|11551.87|11515.87|11537.16|11501.16|517
1597339500000|2020-08-13 17:25:00|11537.12|11501.12|11546.25|11510.25|11547.58|11511.58|11536.96|11500.96|592
1597339800000|2020-08-13 17:30:00|11546.63|11510.63|11531.64|11495.64|11551.15|11515.15|11530.11|11494.11|574
1597340100000|2020-08-13 17:35:00|11531.63|11495.63|11521|11485|11531.63|11495.63|11519.46|11483.46|691
1597340400000|2020-08-13 17:40:00|11521.14|11485.14|11527.04|11491.04|11528.43|11492.43|11519.71|11483.71|528
1597340700000|2020-08-13 17:45:00|11527.05|11491.05|11538.34|11502.34|11538.36|11502.36|11527.02|11491.02|425
1597341000000|2020-08-13 17:50:00|11538.14|11502.14|11528.4|11492.4|11540.62|11504.62|11527.81|11491.81|660
1597341300000|2020-08-13 17:55:00|11528.41|11492.41|11547.86|11511.86|11551.65|11515.65|11528.22|11492.22|608
1597341600000|2020-08-13 18:00:00|11547.78|11511.78|11555.58|11519.58|11559.82|11523.82|11543.81|11507.81|579
1597341900000|2020-08-13 18:05:00|11555.55|11519.55|11557.79|11521.79|11561.12|11525.12|11553.5|11517.5|548
1597342200000|2020-08-13 18:10:00|11557.86|11521.86|11546.56|11510.56|11558.48|11522.48|11543.61|11507.61|287
1597342500000|2020-08-13 18:15:00|11546.45|11510.45|11552.5|11516.5|11555.8|11519.8|11543.81|11507.81|636
1597342800000|2020-08-13 18:20:00|11552.45|11516.45|11523.48|11487.48|11552.47|11516.47|11523.48|11487.48|399
1597343100000|2020-08-13 18:25:00|11523.63|11487.63|11511.97|11475.97|11528.11|11492.11|11509.01|11473.01|328
1597343400000|2020-08-13 18:30:00|11512.35|11476.35|11533.19|11497.19|11536.53|11500.53|11512.15|11476.15|551
1597343700000|2020-08-13 18:35:00|11533.2|11497.2|11513.24|11477.24|11533.2|11497.2|11512.61|11476.61|562
1597344000000|2020-08-13 18:40:00|11513.16|11477.16|11516.03|11480.03|11520.09|11484.09|11509.41|11473.41|403
1597344300000|2020-08-13 18:45:00|11516.02|11480.02|11516.55|11480.55|11520.09|11484.09|11513.98|11477.98|293
1597344600000|2020-08-13 18:50:00|11516.48|11480.48|11508.67|11472.67|11517.03|11481.03|11503.84|11467.84|499
1597344900000|2020-08-13 18:55:00|11507.13|11471.13|11516.06|11480.06|11519.83|11483.83|11506.77|11470.77|615
1597345200000|2020-08-13 19:00:00|11516.33|11480.33|11519.08|11483.08|11521.48|11485.48|11515.06|11479.06|568
1597345500000|2020-08-13 19:05:00|11519.03|11483.03|11517.62|11481.62|11520.19|11484.19|11512.72|11476.72|519
1597345800000|2020-08-13 19:10:00|11517.61|11481.61|11529.94|11493.94|11531.58|11495.58|11517.56|11481.56|493
1597346100000|2020-08-13 19:15:00|11529.83|11493.83|11538.31|11502.31|11540.77|11504.77|11528.51|11492.51|434
1597346400000|2020-08-13 19:20:00|11538.97|11502.97|11540.77|11504.77|11540.77|11504.77|11538.44|11502.44|162
1597346700000|2020-08-13 19:25:00|11541.44|11505.44|11551.88|11515.88|11553.19|11517.19|11541.44|11505.44|190
1597347000000|2020-08-13 19:30:00|11551.68|11515.68|11538.55|11502.55|11551.69|11515.69|11538.33|11502.33|404
1597347300000|2020-08-13 19:35:00|11538.34|11502.34|11549.41|11513.41|11549.41|11513.41|11538.12|11502.12|550
1597347600000|2020-08-13 19:40:00|11549.93|11513.93|11550.32|11514.32|11554.59|11518.59|11549.28|11513.28|427
1597347900000|2020-08-13 19:45:00|11550.43|11514.43|11559.31|11523.31|11559.31|11523.31|11550.43|11514.43|411
1597348200000|2020-08-13 19:50:00|11558.95|11522.95|11556.65|11520.65|11558.95|11522.95|11554.07|11518.07|159
1597348500000|2020-08-13 19:55:00|11556.83|11520.83|11538.08|11502.08|11557.1|11521.1|11537.91|11501.91|391
1597348800000|2020-08-13 20:00:00|11538.18|11502.18|11551|11515|11552.4|11516.4|11538.09|11502.09|559
1597349100000|2020-08-13 20:05:00|11551.17|11515.17|11563.96|11527.96|11564.4|11528.4|11551.14|11515.14|454
1597349400000|2020-08-13 20:10:00|11563.74|11527.74|11568.21|11532.21|11568.21|11532.21|11558.77|11522.77|447
1597349700000|2020-08-13 20:15:00|11568.11|11532.11|11586.06|11550.06|11586.16|11550.16|11568.11|11532.11|398
1597350000000|2020-08-13 20:20:00|11586.1|11550.1|11595.8|11559.8|11597.99|11561.99|11578.52|11542.52|571
1597350300000|2020-08-13 20:25:00|11595.95|11559.95|11592.4|11556.4|11596.82|11560.82|11575.2|11539.2|800
1597350600000|2020-08-13 20:30:00|11592.63|11556.63|11595.33|11559.33|11603.01|11567.01|11588.93|11552.93|402
1597350900000|2020-08-13 20:35:00|11595.32|11559.32|11597.12|11561.12|11606.05|11570.05|11591.51|11555.51|557
1597351200000|2020-08-13 20:40:00|11596.95|11560.95|11595.04|11559.04|11600.74|11564.74|11592.33|11556.33|626
1597351500000|2020-08-13 20:45:00|11595.01|11559.01|11610.57|11574.57|11612.48|11576.48|11593.67|11557.67|555
1597351800000|2020-08-13 20:50:00|11610.67|11574.67|11648.92|11612.92|11655.48|11619.48|11609.32|11573.32|833
1597352100000|2020-08-13 20:55:00|11648.93|11612.93|11628.65|11592.65|11662.43|11626.43|11621.33|11585.33|911
1597352400000|2020-08-13 21:00:00|11628.6|11592.6|11725.17|11689.17|11729.26|11693.26|11628.6|11592.6|1104
1597352700000|2020-08-13 21:05:00|11725.03|11689.03|11706|11670|11756.27|11720.27|11640.82|11604.82|1032
1597353000000|2020-08-13 21:10:00|11705.57|11669.57|11701.49|11665.49|11723.46|11687.46|11675.68|11639.68|830
1597353300000|2020-08-13 21:15:00|11701.51|11665.51|11691.01|11655.01|11715.4|11679.4|11688.86|11652.86|766
1597353600000|2020-08-13 21:20:00|11691.47|11655.47|11699.84|11663.84|11705.38|11669.38|11691.47|11655.47|719
1597353900000|2020-08-13 21:25:00|11699.71|11663.71|11665.2|11629.2|11704.89|11668.89|11664.06|11628.06|541
1597354200000|2020-08-13 21:30:00|11665.47|11629.47|11693.81|11657.81|11698.41|11662.41|11665.47|11629.47|430
1597354500000|2020-08-13 21:35:00|11693.82|11657.82|11706.87|11670.87|11720.18|11684.18|11693.04|11657.04|657
1597354800000|2020-08-13 21:40:00|11706.95|11670.95|11722.08|11686.08|11724.16|11688.16|11706.88|11670.88|825
1597355100000|2020-08-13 21:45:00|11722.19|11686.19|11717.78|11681.78|11727.15|11691.15|11697.64|11661.64|899
1597355400000|2020-08-13 21:50:00|11717.79|11681.79|11713.07|11677.07|11718.26|11682.26|11703.09|11667.09|637
1597355700000|2020-08-13 21:55:00|11713.51|11677.51|11717.66|11681.66|11723.71|11687.71|11713.26|11677.26|386
1597356000000|2020-08-13 22:00:00|11717.34|11681.34|11781.13|11745.13|11789.21|11753.21|11717.34|11681.34|686
1597356300000|2020-08-13 22:05:00|11781.12|11745.12|11775.68|11739.68|11802.99|11766.99|11769.07|11733.07|838
1597356600000|2020-08-13 22:10:00|11775.57|11739.57|11809.79|11773.79|11809.9|11773.9|11764.82|11728.82|851
1597356900000|2020-08-13 22:15:00|11809.77|11773.77|11782.86|11746.86|11818.18|11782.18|11774.05|11738.05|956
1597357200000|2020-08-13 22:20:00|11782.71|11746.71|11784.3|11748.3|11795.92|11759.92|11775.3|11739.3|802
1597357500000|2020-08-13 22:25:00|11783.63|11747.63|11787.09|11751.09|11795.11|11759.11|11765.56|11729.56|874
1597357800000|2020-08-13 22:30:00|11787.04|11751.04|11792.16|11756.16|11797.97|11761.97|11786.97|11750.97|758
1597358100000|2020-08-13 22:35:00|11791.79|11755.79|11772.53|11736.53|11792.69|11756.69|11761.21|11725.21|587
1597358400000|2020-08-13 22:40:00|11772.55|11736.55|11780.26|11744.26|11780.26|11744.26|11754.88|11718.88|755
1597358700000|2020-08-13 22:45:00|11780.25|11744.25|11779.81|11743.81|11787.85|11751.85|11777.91|11741.91|649
1597359000000|2020-08-13 22:50:00|11780.03|11744.03|11770.61|11734.61|11784.19|11748.19|11763.18|11727.18|518
1597359300000|2020-08-13 22:55:00|11770.69|11734.69|11764.01|11728.01|11780.85|11744.85|11758.68|11722.68|414
1597359600000|2020-08-13 23:00:00|11757.23|11721.23|11787.33|11751.33|11787.35|11751.35|11757.23|11721.23|510
1597359900000|2020-08-13 23:05:00|11787.3|11751.3|11788.51|11752.51|11801.14|11765.14|11777.78|11741.78|649
1597360200000|2020-08-13 23:10:00|11788.53|11752.53|11800.95|11764.95|11800.95|11764.95|11788.03|11752.03|407
1597360500000|2020-08-13 23:15:00|11800.97|11764.97|11771.18|11735.18|11802.56|11766.56|11771.05|11735.05|421
1597360800000|2020-08-13 23:20:00|11771.13|11735.13|11772.85|11736.85|11773.8|11737.8|11767.04|11731.04|295
1597361100000|2020-08-13 23:25:00|11772.92|11736.92|11765.1|11729.1|11779.47|11743.47|11765.1|11729.1|506
1597361400000|2020-08-13 23:30:00|11764.08|11728.08|11780.31|11744.31|11781.39|11745.39|11763.49|11727.49|456
1597361700000|2020-08-13 23:35:00|11780.35|11744.35|11772.45|11736.45|11782.63|11746.63|11771.46|11735.46|237
1597362000000|2020-08-13 23:40:00|11772.49|11736.49|11808.38|11772.38|11808.38|11772.38|11772.29|11736.29|335
1597362300000|2020-08-13 23:45:00|11808.45|11772.45|11794.31|11758.31|11808.45|11772.45|11791.44|11755.44|512
1597362600000|2020-08-13 23:50:00|11795.38|11759.38|11806.21|11770.21|11808.61|11772.61|11792.03|11756.03|438
1597362900000|2020-08-13 23:55:00|11806.44|11770.44|11808.57|11772.57|11811.39|11775.39|11795.25|11759.25|370
1597363200000|2020-08-14 00:00:00|11809.49|11773.49|11858.76|11822.76|11858.96|11822.96|11809.2|11773.2|758
1597363500000|2020-08-14 00:05:00|11859.03|11823.03|11851.97|11815.97|11862.42|11826.42|11846.51|11810.51|679
1597363800000|2020-08-14 00:10:00|11852.01|11816.01|11851.62|11815.62|11862.49|11826.49|11849.81|11813.81|464
1597364100000|2020-08-14 00:15:00|11851.63|11815.63|11839.74|11803.74|11851.98|11815.98|11828.71|11792.71|645
1597364400000|2020-08-14 00:20:00|11839.59|11803.59|11835.1|11799.1|11848.7|11812.7|11834.62|11798.62|676
1597364700000|2020-08-14 00:25:00|11835.21|11799.21|11798.67|11762.67|11836.56|11800.56|11787.58|11751.58|806
1597365000000|2020-08-14 00:30:00|11798.61|11762.61|11781.17|11745.17|11800.04|11764.04|11772.01|11736.01|761
1597365300000|2020-08-14 00:35:00|11780.35|11744.35|11775.44|11739.44|11781.85|11745.85|11765|11729|625
1597365600000|2020-08-14 00:40:00|11775.65|11739.65|11786.52|11750.52|11786.58|11750.58|11764.1|11728.1|609
1597365900000|2020-08-14 00:45:00|11786.79|11750.79|11781.53|11745.53|11787.36|11751.36|11771.72|11735.72|444
1597366200000|2020-08-14 00:50:00|11781.55|11745.55|11779.18|11743.18|11782.4|11746.4|11773.78|11737.78|428
1597366500000|2020-08-14 00:55:00|11778.98|11742.98|11792.91|11756.91|11794.28|11758.28|11778.56|11742.56|339
1597366800000|2020-08-14 01:00:00|11792.87|11756.87|11761|11725|11793.42|11757.42|11756.07|11720.07|443
1597367100000|2020-08-14 01:05:00|11761.14|11725.14|11779.87|11743.87|11779.87|11743.87|11761.03|11725.03|377
1597367400000|2020-08-14 01:10:00|11779.84|11743.84|11785.85|11749.85|11788.82|11752.82|11779.72|11743.72|423
1597367700000|2020-08-14 01:15:00|11785.86|11749.86|11794.88|11758.88|11799.31|11763.31|11782.73|11746.73|615
1597368000000|2020-08-14 01:20:00|11794.84|11758.84|11787.77|11751.77|11796.19|11760.19|11787.31|11751.31|404
1597368300000|2020-08-14 01:25:00|11787.78|11751.78|11782.86|11746.86|11790.82|11754.82|11782.83|11746.83|143
1597368600000|2020-08-14 01:30:00|11782.83|11746.83|11795.99|11759.99|11798.62|11762.62|11782.01|11746.01|202
1597368900000|2020-08-14 01:35:00|11796.41|11760.41|11813.9|11777.9|11813.94|11777.94|11796.38|11760.38|233
1597369200000|2020-08-14 01:40:00|11813.57|11777.57|11806.42|11770.42|11814.57|11778.57|11805.88|11769.88|389
1597369500000|2020-08-14 01:45:00|11806.13|11770.13|11804.14|11768.14|11813.05|11777.05|11803.11|11767.11|228
1597369800000|2020-08-14 01:50:00|11804.02|11768.02|11825.74|11789.74|11825.74|11789.74|11803.88|11767.88|439
1597370100000|2020-08-14 01:55:00|11825.79|11789.79|11828.57|11792.57|11834.36|11798.36|11825.79|11789.79|282
1597370400000|2020-08-14 02:00:00|11827.9|11791.9|11800.4|11764.4|11831.28|11795.28|11800.13|11764.13|397
1597370700000|2020-08-14 02:05:00|11800.53|11764.53|11801.09|11765.09|11804.86|11768.86|11798.94|11762.94|638
1597371000000|2020-08-14 02:10:00|11801.08|11765.08|11792.68|11756.68|11801.27|11765.27|11789.91|11753.91|298
1597371300000|2020-08-14 02:15:00|11792.74|11756.74|11797.66|11761.66|11800.77|11764.77|11792.74|11756.74|220
1597371600000|2020-08-14 02:20:00|11797.72|11761.72|11814.71|11778.71|11814.95|11778.95|11796.85|11760.85|301
1597371900000|2020-08-14 02:25:00|11815.11|11779.11|11826.38|11790.38|11840.62|11804.62|11815.11|11779.11|336
1597372200000|2020-08-14 02:30:00|11825.4|11789.4|11789.32|11753.32|11830.43|11794.43|11789.01|11753.01|495
1597372500000|2020-08-14 02:35:00|11789.31|11753.31|11775.43|11739.43|11790.19|11754.19|11775.4|11739.4|397
1597372800000|2020-08-14 02:40:00|11775.37|11739.37|11780.27|11744.27|11781.6|11745.6|11775.37|11739.37|271
1597373100000|2020-08-14 02:45:00|11780.24|11744.24|11787.32|11751.32|11787.33|11751.33|11774.97|11738.97|163
1597373400000|2020-08-14 02:50:00|11787.33|11751.33|11769.82|11733.82|11787.35|11751.35|11769.33|11733.33|579
1597373700000|2020-08-14 02:55:00|11770.1|11734.1|11766.45|11730.45|11772.24|11736.24|11763.36|11727.36|642
1597374000000|2020-08-14 03:00:00|11766.44|11730.44|11760.94|11724.94|11773.17|11737.17|11759.79|11723.79|539
1597374300000|2020-08-14 03:05:00|11760.43|11724.43|11708.82|11672.82|11761.79|11725.79|11705.22|11669.22|673
1597374600000|2020-08-14 03:10:00|11708.29|11672.29|11739.47|11703.47|11743.52|11707.52|11707.11|11671.11|521
1597374900000|2020-08-14 03:15:00|11739.48|11703.48|11751.28|11715.28|11754.94|11718.94|11739.48|11703.48|392
1597375200000|2020-08-14 03:20:00|11751.3|11715.3|11783.73|11747.73|11783.73|11747.73|11751.2|11715.2|425
1597375500000|2020-08-14 03:25:00|11783.67|11747.67|11763.35|11727.35|11784.13|11748.13|11763.35|11727.35|463
1597375800000|2020-08-14 03:30:00|11762.97|11726.97|11769.06|11733.06|11770.3|11734.3|11762.5|11726.5|357
1597376100000|2020-08-14 03:35:00|11768.81|11732.81|11766.02|11730.02|11776.57|11740.57|11764.69|11728.69|410
1597376400000|2020-08-14 03:40:00|11766|11730|11756.86|11720.86|11766|11730|11756.68|11720.68|407
1597376700000|2020-08-14 03:45:00|11756.87|11720.87|11763.93|11727.93|11766.5|11730.5|11756.62|11720.62|349
1597377000000|2020-08-14 03:50:00|11764.2|11728.2|11776.57|11740.57|11776.57|11740.57|11764.2|11728.2|191
1597377300000|2020-08-14 03:55:00|11776.32|11740.32|11763.51|11727.51|11776.33|11740.33|11763.51|11727.51|234
1597377600000|2020-08-14 04:00:00|11763.55|11727.55|11779.12|11743.12|11780.64|11744.64|11763.55|11727.55|279
1597377900000|2020-08-14 04:05:00|11779.5|11743.5|11790.89|11754.89|11793.59|11757.59|11777.35|11741.35|318
1597378200000|2020-08-14 04:10:00|11790.88|11754.88|11785.9|11749.9|11790.89|11754.89|11785.4|11749.4|450
1597378500000|2020-08-14 04:15:00|11786.06|11750.06|11782.07|11746.07|11787.97|11751.97|11781.64|11745.64|136
1597378800000|2020-08-14 04:20:00|11782.03|11746.03|11771.18|11735.18|11782.07|11746.07|11768.62|11732.62|362
1597379100000|2020-08-14 04:25:00|11771.24|11735.24|11778.81|11742.81|11786.2|11750.2|11771.24|11735.24|344
1597379400000|2020-08-14 04:30:00|11778.57|11742.57|11755.23|11719.23|11778.78|11742.78|11755.23|11719.23|451
1597379700000|2020-08-14 04:35:00|11755.27|11719.27|11749.65|11713.65|11756.32|11720.32|11748|11712|311
1597380000000|2020-08-14 04:40:00|11749.2|11713.2|11744.76|11708.76|11753.19|11717.19|11742.19|11706.19|567
1597380300000|2020-08-14 04:45:00|11744.77|11708.77|11748.42|11712.42|11752.83|11716.83|11744.74|11708.74|341
1597380600000|2020-08-14 04:50:00|11748.5|11712.5|11760.19|11724.19|11760.33|11724.33|11748.45|11712.45|205
1597380900000|2020-08-14 04:55:00|11760.35|11724.35|11763.56|11727.56|11770.14|11734.14|11759.66|11723.66|284
1597381200000|2020-08-14 05:00:00|11762.41|11726.41|11749.06|11713.06|11764.38|11728.38|11748.44|11712.44|407
1597381500000|2020-08-14 05:05:00|11748.95|11712.95|11748.76|11712.76|11754.59|11718.59|11748.36|11712.36|540
1597381800000|2020-08-14 05:10:00|11748.81|11712.81|11740.46|11704.46|11749.19|11713.19|11740.12|11704.12|341
1597382100000|2020-08-14 05:15:00|11740.53|11704.53|11734.88|11698.88|11746.66|11710.66|11734.86|11698.86|213
1597382400000|2020-08-14 05:20:00|11734.77|11698.77|11733.45|11697.45|11736.36|11700.36|11732.99|11696.99|241
1597382700000|2020-08-14 05:25:00|11733.47|11697.47|11750.42|11714.42|11754|11718|11732.5|11696.5|451
1597383000000|2020-08-14 05:30:00|11750.51|11714.51|11741.61|11705.61|11756.45|11720.45|11738.29|11702.29|428
1597383300000|2020-08-14 05:35:00|11741.49|11705.49|11738.73|11702.73|11742.01|11706.01|11737.64|11701.64|96
1597383600000|2020-08-14 05:40:00|11738.7|11702.7|11732.81|11696.81|11739.12|11703.12|11732.81|11696.81|120
1597383900000|2020-08-14 05:45:00|11732.57|11696.57|11735.3|11699.3|11735.79|11699.79|11728.24|11692.24|168
1597384200000|2020-08-14 05:50:00|11735.31|11699.31|11768.44|11732.44|11778.59|11742.59|11734.72|11698.72|405
1597384500000|2020-08-14 05:55:00|11768.66|11732.66|11761.43|11725.43|11774.04|11738.04|11761.43|11725.43|360
1597384800000|2020-08-14 06:00:00|11761.28|11725.28|11733.35|11697.35|11761.73|11725.73|11733.13|11697.13|156
1597385100000|2020-08-14 06:05:00|11733.38|11697.38|11731.13|11695.13|11737.21|11701.21|11730.69|11694.69|178
1597385400000|2020-08-14 06:10:00|11731.38|11695.38|11729.75|11693.75|11740.75|11704.75|11727.38|11691.38|387
1597385700000|2020-08-14 06:15:00|11729.7|11693.7|11727.99|11691.99|11731.09|11695.09|11727.59|11691.59|554
1597386000000|2020-08-14 06:20:00|11727.61|11691.61|11745.16|11709.16|11745.16|11709.16|11726.45|11690.45|287
1597386300000|2020-08-14 06:25:00|11744.25|11708.25|11738.59|11702.59|11746.56|11710.56|11737.23|11701.23|138
1597386600000|2020-08-14 06:30:00|11738.74|11702.74|11730.13|11694.13|11738.86|11702.86|11729.15|11693.15|283
1597386900000|2020-08-14 06:35:00|11730.14|11694.14|11723.96|11687.96|11730.14|11694.14|11720.83|11684.83|102
1597387200000|2020-08-14 06:40:00|11723.97|11687.97|11721.36|11685.36|11725.53|11689.53|11719.79|11683.79|147
1597387500000|2020-08-14 06:45:00|11721.59|11685.59|11738.17|11702.17|11738.17|11702.17|11721.36|11685.36|274
1597387800000|2020-08-14 06:50:00|11738.13|11702.13|11740.15|11704.15|11741.43|11705.43|11737.76|11701.76|93
1597388100000|2020-08-14 06:55:00|11740.2|11704.2|11716.17|11680.17|11740.2|11704.2|11716.17|11680.17|233
1597388400000|2020-08-14 07:00:00|11716.15|11680.15|11699.07|11663.07|11718.37|11682.37|11698.86|11662.86|191
1597388700000|2020-08-14 07:05:00|11698.98|11662.98|11689.81|11653.81|11698.98|11662.98|11680.9|11644.9|291
1597389000000|2020-08-14 07:10:00|11689.75|11653.75|11692.81|11656.81|11697.16|11661.16|11689.69|11653.69|231
1597389300000|2020-08-14 07:15:00|11692.83|11656.83|11715.7|11679.7|11715.7|11679.7|11692.21|11656.21|428
1597389600000|2020-08-14 07:20:00|11715.64|11679.64|11707.16|11671.16|11718.02|11682.02|11705.27|11669.27|403
1597389900000|2020-08-14 07:25:00|11707.26|11671.26|11735.48|11699.48|11738.18|11702.18|11707.13|11671.13|280
1597390200000|2020-08-14 07:30:00|11735.74|11699.74|11728.13|11692.13|11740.15|11704.15|11727.13|11691.13|322
1597390500000|2020-08-14 07:35:00|11728.03|11692.03|11732.53|11696.53|11734.18|11698.18|11727.3|11691.3|294
1597390800000|2020-08-14 07:40:00|11732.73|11696.73|11722.72|11686.72|11733.34|11697.34|11722.28|11686.28|287
1597391100000|2020-08-14 07:45:00|11722.49|11686.49|11726.83|11690.83|11728.62|11692.62|11722.12|11686.12|437
1597391400000|2020-08-14 07:50:00|11726.81|11690.81|11729.39|11693.39|11730.51|11694.51|11722.58|11686.58|321
1597391700000|2020-08-14 07:55:00|11730.51|11694.51|11738.1|11702.1|11741.76|11705.76|11728.17|11692.17|595
1597392000000|2020-08-14 08:00:00|11737.42|11701.42|11754.2|11718.2|11754.93|11718.93|11735.47|11699.47|312
1597392300000|2020-08-14 08:05:00|11755.35|11719.35|11771.95|11735.95|11772.72|11736.72|11754.2|11718.2|413
1597392600000|2020-08-14 08:10:00|11772.02|11736.02|11767.96|11731.96|11773.7|11737.7|11766.77|11730.77|305
1597392900000|2020-08-14 08:15:00|11767.99|11731.99|11761.54|11725.54|11769.29|11733.29|11757.7|11721.7|173
1597393200000|2020-08-14 08:20:00|11761.4|11725.4|11750.87|11714.87|11761.67|11725.67|11750.43|11714.43|296
1597393500000|2020-08-14 08:25:00|11750.46|11714.46|11762.84|11726.84|11762.84|11726.84|11745.25|11709.25|170
1597393800000|2020-08-14 08:30:00|11762.85|11726.85|11727.65|11691.65|11763.16|11727.16|11726.67|11690.67|493
1597394100000|2020-08-14 08:35:00|11727.61|11691.61|11725.06|11689.06|11727.65|11691.65|11706.12|11670.12|427
1597394400000|2020-08-14 08:40:00|11725.17|11689.17|11720.3|11684.3|11727.73|11691.73|11716.08|11680.08|219
1597394700000|2020-08-14 08:45:00|11720.31|11684.31|11712.66|11676.66|11724.22|11688.22|11711.5|11675.5|169
1597395000000|2020-08-14 08:50:00|11711.86|11675.86|11717.94|11681.94|11718.27|11682.27|11704.95|11668.95|185
1597395300000|2020-08-14 08:55:00|11718.31|11682.31|11715.89|11679.89|11720.4|11684.4|11713.79|11677.79|136
1597395600000|2020-08-14 09:00:00|11715.88|11679.88|11700.81|11664.81|11715.88|11679.88|11700.81|11664.81|249
1597395900000|2020-08-14 09:05:00|11701.06|11665.06|11702.55|11666.55|11704.74|11668.74|11700.14|11664.14|200
1597396200000|2020-08-14 09:10:00|11702.56|11666.56|11722.6|11686.6|11723.28|11687.28|11701.36|11665.36|519
1597396500000|2020-08-14 09:15:00|11722.9|11686.9|11732.64|11696.64|11732.64|11696.64|11722.37|11686.37|235
1597396800000|2020-08-14 09:20:00|11732.65|11696.65|11729.46|11693.46|11732.82|11696.82|11728.79|11692.79|112
1597397100000|2020-08-14 09:25:00|11729.57|11693.57|11726.83|11690.83|11731.33|11695.33|11723.87|11687.87|131
1597397400000|2020-08-14 09:30:00|11727.57|11691.57|11720.6|11684.6|11728.64|11692.64|11717.57|11681.57|165
1597397700000|2020-08-14 09:35:00|11719.95|11683.95|11712.72|11676.72|11721.75|11685.75|11706|11670|367
1597398000000|2020-08-14 09:40:00|11712.77|11676.77|11716.36|11680.36|11721.85|11685.85|11710.17|11674.17|430
1597398300000|2020-08-14 09:45:00|11716.43|11680.43|11705.85|11669.85|11716.49|11680.49|11704.97|11668.97|303
1597398600000|2020-08-14 09:50:00|11706.22|11670.22|11715.27|11679.27|11715.27|11679.27|11703.05|11667.05|162
1597398900000|2020-08-14 09:55:00|11715.65|11679.65|11730.61|11694.61|11734.29|11698.29|11715.58|11679.58|360
1597399200000|2020-08-14 10:00:00|11730.58|11694.58|11732.28|11696.28|11734.57|11698.57|11728.91|11692.91|252
1597399500000|2020-08-14 10:05:00|11732.18|11696.18|11742.2|11706.2|11742.2|11706.2|11730.11|11694.11|261
1597399800000|2020-08-14 10:10:00|11742.44|11706.44|11761.34|11725.34|11762.93|11726.93|11741.06|11705.06|334
1597400100000|2020-08-14 10:15:00|11761.36|11725.36|11753.76|11717.76|11761.36|11725.36|11750.95|11714.95|175
1597400400000|2020-08-14 10:20:00|11753.6|11717.6|11760.53|11724.53|11760.53|11724.53|11748.49|11712.49|179
1597400700000|2020-08-14 10:25:00|11760.52|11724.52|11755.24|11719.24|11768.79|11732.79|11755.24|11719.24|471
1597401000000|2020-08-14 10:30:00|11755.25|11719.25|11749.65|11713.65|11764.26|11728.26|11747.24|11711.24|373
1597401300000|2020-08-14 10:35:00|11749.66|11713.66|11766.22|11730.22|11767.69|11731.69|11747.99|11711.99|280
1597401600000|2020-08-14 10:40:00|11766.38|11730.38|11769.47|11733.47|11770.72|11734.72|11764.65|11728.65|209
1597401900000|2020-08-14 10:45:00|11769.59|11733.59|11767.73|11731.73|11773.8|11737.8|11765.65|11729.65|259
1597402200000|2020-08-14 10:50:00|11767.97|11731.97|11786.27|11750.27|11786.27|11750.27|11767.29|11731.29|259
1597402500000|2020-08-14 10:55:00|11786.69|11750.69|11761.48|11725.48|11793.39|11757.39|11761.07|11725.07|474
1597402800000|2020-08-14 11:00:00|11761.13|11725.13|11750.85|11714.85|11761.48|11725.48|11735.27|11699.27|487
1597403100000|2020-08-14 11:05:00|11751.05|11715.05|11753.04|11717.04|11756.56|11720.56|11747.6|11711.6|428
1597403400000|2020-08-14 11:10:00|11753.14|11717.14|11770.37|11734.37|11771.72|11735.72|11749.55|11713.55|385
1597403700000|2020-08-14 11:15:00|11770.45|11734.45|11772.13|11736.13|11773.07|11737.07|11764.66|11728.66|115
1597404000000|2020-08-14 11:20:00|11771.71|11735.71|11769.84|11733.84|11779.12|11743.12|11766.65|11730.65|160
1597404300000|2020-08-14 11:25:00|11770.14|11734.14|11749.68|11713.68|11771.95|11735.95|11749.68|11713.68|154
1597404600000|2020-08-14 11:30:00|11749.29|11713.29|11738.02|11702.02|11749.29|11713.29|11735.97|11699.97|201
1597404900000|2020-08-14 11:35:00|11737.68|11701.68|11768.38|11732.38|11768.38|11732.38|11737.68|11701.68|335
1597405200000|2020-08-14 11:40:00|11768.26|11732.26|11765.68|11729.68|11770.39|11734.39|11761.86|11725.86|362
1597405500000|2020-08-14 11:45:00|11767.5|11731.5|11777.42|11741.42|11779.12|11743.12|11765.1|11729.1|315
1597405800000|2020-08-14 11:50:00|11777.3|11741.3|11791.73|11755.73|11804.09|11768.09|11777.28|11741.28|484
1597406100000|2020-08-14 11:55:00|11792.37|11756.37|11795.67|11759.67|11796.83|11760.83|11785.35|11749.35|342
1597406400000|2020-08-14 12:00:00|11795.61|11759.61|11770.02|11734.02|11795.86|11759.86|11768.01|11732.01|380
1597406700000|2020-08-14 12:05:00|11770.35|11734.35|11767.69|11731.69|11775.83|11739.83|11767.69|11731.69|164
1597407000000|2020-08-14 12:10:00|11767.89|11731.89|11758.37|11722.37|11767.89|11731.89|11756.31|11720.31|205
1597407300000|2020-08-14 12:15:00|11758.51|11722.51|11758.77|11722.77|11762.95|11726.95|11757.37|11721.37|246
1597407600000|2020-08-14 12:20:00|11758.81|11722.81|11762.73|11726.73|11766.07|11730.07|11754.89|11718.89|473
1597407900000|2020-08-14 12:25:00|11762.75|11726.75|11756.71|11720.71|11763.27|11727.27|11752.6|11716.6|402
1597408200000|2020-08-14 12:30:00|11756.62|11720.62|11757.67|11721.67|11759.93|11723.93|11752.9|11716.9|194
1597408500000|2020-08-14 12:35:00|11758.02|11722.02|11775.43|11739.43|11775.89|11739.89|11758.02|11722.02|346
1597408800000|2020-08-14 12:40:00|11774.64|11738.64|11786.98|11750.98|11787.28|11751.28|11772.3|11736.3|182
1597409100000|2020-08-14 12:45:00|11787.1|11751.1|11775.03|11739.03|11787.46|11751.46|11775.03|11739.03|159
1597409400000|2020-08-14 12:50:00|11775.1|11739.1|11767.8|11731.8|11775.1|11739.1|11767.42|11731.42|126
1597409700000|2020-08-14 12:55:00|11767.79|11731.79|11769.58|11733.58|11769.96|11733.96|11765.17|11729.17|108
1597410000000|2020-08-14 13:00:00|11766.96|11730.96|11729|11693|11769.86|11733.86|11719.52|11683.52|358
1597410300000|2020-08-14 13:05:00|11729.42|11693.42|11725.46|11689.46|11729.5|11693.5|11712.75|11676.75|286
1597410600000|2020-08-14 13:10:00|11725.2|11689.2|11728.21|11692.21|11732.42|11696.42|11725.2|11689.2|216
1597410900000|2020-08-14 13:15:00|11728.2|11692.2|11735.6|11699.6|11735.98|11699.98|11723.49|11687.49|295
1597411200000|2020-08-14 13:20:00|11734.98|11698.98|11728.07|11692.07|11734.98|11698.98|11726.76|11690.76|326
1597411500000|2020-08-14 13:25:00|11728.08|11692.08|11731.31|11695.31|11738.57|11702.57|11726.99|11690.99|216
1597411800000|2020-08-14 13:30:00|11731.43|11695.43|11711.53|11675.53|11732.49|11696.49|11701.46|11665.46|585
1597412100000|2020-08-14 13:35:00|11711.59|11675.59|11717.54|11681.54|11718.24|11682.24|11707.5|11671.5|546
1597412400000|2020-08-14 13:40:00|11717.56|11681.56|11714.19|11678.19|11719.13|11683.13|11714.05|11678.05|178
1597412700000|2020-08-14 13:45:00|11714.14|11678.14|11723.12|11687.12|11723.12|11687.12|11707.38|11671.38|283
1597413000000|2020-08-14 13:50:00|11723.13|11687.13|11733.7|11697.7|11734.02|11698.02|11723.11|11687.11|485
1597413300000|2020-08-14 13:55:00|11734.58|11698.58|11741.7|11705.7|11741.7|11705.7|11734.53|11698.53|186
1597413600000|2020-08-14 14:00:00|11741.71|11705.71|11724.69|11688.69|11741.71|11705.71|11723.51|11687.51|322
1597413900000|2020-08-14 14:05:00|11724.39|11688.39|11718.97|11682.97|11727.26|11691.26|11715.7|11679.7|404
1597414200000|2020-08-14 14:10:00|11718.78|11682.78|11694.66|11658.66|11719.57|11683.57|11688.98|11652.98|659
1597414500000|2020-08-14 14:15:00|11694.27|11658.27|11705.68|11669.68|11706.72|11670.72|11674.52|11638.52|445
1597414800000|2020-08-14 14:20:00|11704.93|11668.93|11716.15|11680.15|11716.15|11680.15|11704.93|11668.93|438
1597415100000|2020-08-14 14:25:00|11716.14|11680.14|11713.14|11677.14|11717.77|11681.77|11709.6|11673.6|221
1597415400000|2020-08-14 14:30:00|11713.13|11677.13|11719.09|11683.09|11720.97|11684.97|11709.62|11673.62|217
1597415700000|2020-08-14 14:35:00|11719.01|11683.01|11722.87|11686.87|11723.65|11687.65|11715.13|11679.13|180
1597416000000|2020-08-14 14:40:00|11722.9|11686.9|11718.31|11682.31|11724.31|11688.31|11715.16|11679.16|323
1597416300000|2020-08-14 14:45:00|11719.09|11683.09|11727.28|11691.28|11727.76|11691.76|11719.09|11683.09|264
1597416600000|2020-08-14 14:50:00|11727.27|11691.27|11734.47|11698.47|11735.35|11699.35|11727.03|11691.03|215
1597416900000|2020-08-14 14:55:00|11734.54|11698.54|11732.49|11696.49|11734.54|11698.54|11729.53|11693.53|309
1597417200000|2020-08-14 15:00:00|11732.25|11696.25|11726.27|11690.27|11732.66|11696.66|11725.93|11689.93|194
1597417500000|2020-08-14 15:05:00|11726.1|11690.1|11706.29|11670.29|11726.64|11690.64|11683.35|11647.35|516
1597417800000|2020-08-14 15:10:00|11706.6|11670.6|11704.09|11668.09|11706.72|11670.72|11693.76|11657.76|627
1597418100000|2020-08-14 15:15:00|11704.15|11668.15|11720.14|11684.14|11722.02|11686.02|11701.84|11665.84|457
1597418400000|2020-08-14 15:20:00|11720.01|11684.01|11721.65|11685.65|11724.17|11688.17|11712.7|11676.7|449
1597418700000|2020-08-14 15:25:00|11721.64|11685.64|11722.09|11686.09|11723.06|11687.06|11716.55|11680.55|235
1597419000000|2020-08-14 15:30:00|11722.11|11686.11|11723.31|11687.31|11724.29|11688.29|11719.51|11683.51|374
1597419300000|2020-08-14 15:35:00|11723.19|11687.19|11728.1|11692.1|11728.29|11692.29|11722.61|11686.61|178
1597419600000|2020-08-14 15:40:00|11728.11|11692.11|11720.77|11684.77|11728.63|11692.63|11720.77|11684.77|295
1597419900000|2020-08-14 15:45:00|11720.87|11684.87|11723.16|11687.16|11723.68|11687.68|11720.51|11684.51|215
1597420200000|2020-08-14 15:50:00|11722.82|11686.82|11770.12|11734.12|11773.32|11737.32|11722.82|11686.82|654
1597420500000|2020-08-14 15:55:00|11770.57|11734.57|11771.17|11735.17|11772.16|11736.16|11760.82|11724.82|402
1597420800000|2020-08-14 16:00:00|11770.61|11734.61|11752.23|11716.23|11783.31|11747.31|11743.55|11707.55|776
1597421100000|2020-08-14 16:05:00|11752.16|11716.16|11790.35|11754.35|11790.35|11754.35|11751.84|11715.84|658
1597421400000|2020-08-14 16:10:00|11790.36|11754.36|11793.31|11757.31|11793.4|11757.4|11786.12|11750.12|506
1597421700000|2020-08-14 16:15:00|11793.34|11757.34|11833.54|11797.54|11836.01|11800.01|11793.31|11757.31|786
1597422000000|2020-08-14 16:20:00|11833.89|11797.89|11839.8|11803.8|11841.09|11805.09|11815.21|11779.21|577
1597422300000|2020-08-14 16:25:00|11841.08|11805.08|11869.74|11833.74|11873.2|11837.2|11840.71|11804.71|670
1597422600000|2020-08-14 16:30:00|11869.69|11833.69|11853.61|11817.61|11878.85|11842.85|11853.61|11817.61|544
1597422900000|2020-08-14 16:35:00|11855.39|11819.39|11868.09|11832.09|11876.63|11840.63|11855.39|11819.39|645
1597423200000|2020-08-14 16:40:00|11868.01|11832.01|11859.12|11823.12|11870|11834|11855.75|11819.75|702
1597423500000|2020-08-14 16:45:00|11860.43|11824.43|11833.2|11797.2|11868.11|11832.11|11831.61|11795.61|678
1597423800000|2020-08-14 16:50:00|11833.15|11797.15|11841.01|11805.01|11853.5|11817.5|11831.46|11795.46|385
1597424100000|2020-08-14 16:55:00|11841|11805|11845.46|11809.46|11845.74|11809.74|11835.59|11799.59|385
1597424400000|2020-08-14 17:00:00|11845.49|11809.49|11829.7|11793.7|11848.58|11812.58|11816.14|11780.14|670
1597424700000|2020-08-14 17:05:00|11830.01|11794.01|11829|11793|11831.05|11795.05|11818.3|11782.3|657
1597425000000|2020-08-14 17:10:00|11829.05|11793.05|11830.91|11794.91|11831.78|11795.78|11821.74|11785.74|694
1597425300000|2020-08-14 17:15:00|11831.19|11795.19|11843.74|11807.74|11849.32|11813.32|11829.9|11793.9|502
1597425600000|2020-08-14 17:20:00|11843.76|11807.76|11849.11|11813.11|11849.38|11813.38|11843.21|11807.21|592
1597425900000|2020-08-14 17:25:00|11849.23|11813.23|11846.27|11810.27|11852.02|11816.02|11846.2|11810.2|480
1597426200000|2020-08-14 17:30:00|11846.14|11810.14|11837.07|11801.07|11846.26|11810.26|11832.95|11796.95|562
1597426500000|2020-08-14 17:35:00|11837.01|11801.01|11831.03|11795.03|11837.5|11801.5|11830.2|11794.2|510
1597426800000|2020-08-14 17:40:00|11830.96|11794.96|11841.4|11805.4|11843.27|11807.27|11830.96|11794.96|591
1597427100000|2020-08-14 17:45:00|11841.26|11805.26|11869.03|11833.03|11872.13|11836.13|11841.26|11805.26|679
1597427400000|2020-08-14 17:50:00|11869.08|11833.08|11855.91|11819.91|11871.97|11835.97|11855.07|11819.07|367
1597427700000|2020-08-14 17:55:00|11855.71|11819.71|11827.75|11791.75|11855.71|11819.71|11814.49|11778.49|609
1597428000000|2020-08-14 18:00:00|11827.25|11791.25|11826.4|11790.4|11827.75|11791.75|11815.61|11779.61|222
1597428300000|2020-08-14 18:05:00|11826.39|11790.39|11834.85|11798.85|11838.29|11802.29|11824.83|11788.83|420
1597428600000|2020-08-14 18:10:00|11835.18|11799.18|11847.88|11811.88|11848.74|11812.74|11834.25|11798.25|554
1597428900000|2020-08-14 18:15:00|11848.3|11812.3|11835.7|11799.7|11853.87|11817.87|11835.62|11799.62|381
1597429200000|2020-08-14 18:20:00|11835.69|11799.69|11853.18|11817.18|11854.2|11818.2|11835.34|11799.34|388
1597429500000|2020-08-14 18:25:00|11852.96|11816.96|11834.96|11798.96|11855.79|11819.79|11830.79|11794.79|545
1597429800000|2020-08-14 18:30:00|11836.11|11800.11|11844.62|11808.62|11845.83|11809.83|11834.01|11798.01|197
1597430100000|2020-08-14 18:35:00|11843.75|11807.75|11852.38|11816.38|11856.2|11820.2|11843.61|11807.61|606
1597430400000|2020-08-14 18:40:00|11852.33|11816.33|11848.63|11812.63|11853.03|11817.03|11843.34|11807.34|269
1597430700000|2020-08-14 18:45:00|11848.89|11812.89|11859.84|11823.84|11861.09|11825.09|11848.47|11812.47|442
1597431000000|2020-08-14 18:50:00|11859.87|11823.87|11848.07|11812.07|11860.66|11824.66|11841.92|11805.92|539
1597431300000|2020-08-14 18:55:00|11848.04|11812.04|11854.22|11818.22|11858.22|11822.22|11847.63|11811.63|541
1597431600000|2020-08-14 19:00:00|11854.3|11818.3|11846.39|11810.39|11854.5|11818.5|11844.36|11808.36|551
1597431900000|2020-08-14 19:05:00|11846.38|11810.38|11847.65|11811.65|11848.98|11812.98|11843.99|11807.99|540
1597432200000|2020-08-14 19:10:00|11847.59|11811.59|11835.88|11799.88|11847.59|11811.59|11832.25|11796.25|272
1597432500000|2020-08-14 19:15:00|11835.34|11799.34|11815.82|11779.82|11835.88|11799.88|11815.82|11779.82|590
1597432800000|2020-08-14 19:20:00|11816.01|11780.01|11837.55|11801.55|11840.02|11804.02|11809.78|11773.78|603
1597433100000|2020-08-14 19:25:00|11837.43|11801.43|11840.91|11804.91|11842.2|11806.2|11835.02|11799.02|581
1597433400000|2020-08-14 19:30:00|11840.7|11804.7|11848.63|11812.63|11850.1|11814.1|11840.1|11804.1|444
1597433700000|2020-08-14 19:35:00|11848.61|11812.61|11844.09|11808.09|11848.61|11812.61|11842.18|11806.18|524
1597434000000|2020-08-14 19:40:00|11844.26|11808.26|11843.44|11807.44|11848.17|11812.17|11842.67|11806.67|495
1597434300000|2020-08-14 19:45:00|11843.23|11807.23|11830.43|11794.43|11844.36|11808.36|11826.35|11790.35|282
1597434600000|2020-08-14 19:50:00|11830.24|11794.24|11834.1|11798.1|11845.39|11809.39|11829.84|11793.84|369
1597434900000|2020-08-14 19:55:00|11834.54|11798.54|11833.47|11797.47|11834.98|11798.98|11830.26|11794.26|215
1597435200000|2020-08-14 20:00:00|11833.09|11797.09|11840.26|11804.26|11842.41|11806.41|11830.5|11794.5|564
1597435500000|2020-08-14 20:05:00|11840.22|11804.22|11853.67|11817.67|11853.67|11817.67|11838.73|11802.73|325
1597435800000|2020-08-14 20:10:00|11852.01|11816.01|11838.63|11802.63|11853.87|11817.87|11838.53|11802.53|270
1597436100000|2020-08-14 20:15:00|11838.44|11802.44|11811.24|11775.24|11839.4|11803.4|11810.21|11774.21|333
1597436400000|2020-08-14 20:20:00|11811.07|11775.07|11794.29|11758.29|11811.07|11775.07|11772.37|11736.37|461
1597436700000|2020-08-14 20:25:00|11794.37|11758.37|11805.83|11769.83|11807.56|11771.56|11794.28|11758.28|345
1597437000000|2020-08-14 20:30:00|11805.36|11769.36|11798|11762|11812.74|11776.74|11797.56|11761.56|300
1597437300000|2020-08-14 20:35:00|11797.74|11761.74|11788.98|11752.98|11798.57|11762.57|11778.62|11742.62|605
1597437600000|2020-08-14 20:40:00|11788.95|11752.95|11797.28|11761.28|11802.23|11766.23|11786.21|11750.21|291
1597437900000|2020-08-14 20:45:00|11797.34|11761.34|11789.46|11753.46|11797.64|11761.64|11788.54|11752.54|359
1597438200000|2020-08-14 20:50:00|11789.36|11753.36|11785.18|11749.18|11789.84|11753.84|11781.76|11745.76|373
1597438500000|2020-08-14 20:55:00|11785.17|11749.17|11787.86|11751.86|11788.68|11752.68|11783.56|11747.56|376
1597473600000|2020-08-15 06:40:00|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|1
1597474800000|2020-08-15 07:00:00|11916.12|11880.12|11905.8|11869.8|11916.52|11880.52|11903.79|11867.79|108
1597475100000|2020-08-15 07:05:00|11905.79|11869.79|11897.22|11861.22|11906.24|11870.24|11890.18|11854.18|249
1597475400000|2020-08-15 07:10:00|11897.2|11861.2|11886|11850|11897.2|11861.2|11885.99|11849.99|162
1597475700000|2020-08-15 07:15:00|11883.1|11847.1|11887.96|11851.96|11895.94|11859.94|11883.1|11847.1|427
1597476000000|2020-08-15 07:20:00|11887.95|11851.95|11886.27|11850.27|11889.73|11853.73|11881.88|11845.88|222
1597476300000|2020-08-15 07:25:00|11886.51|11850.51|11890.37|11854.37|11894.87|11858.87|11885.81|11849.81|270
1597476600000|2020-08-15 07:30:00|11890.45|11854.45|11916.28|11880.28|11916.28|11880.28|11888.55|11852.55|479
1597476900000|2020-08-15 07:35:00|11916.27|11880.27|11917.8|11881.8|11920.92|11884.92|11913.81|11877.81|336
1597477200000|2020-08-15 07:40:00|11918.31|11882.31|11928.41|11892.41|11929.71|11893.71|11918.31|11882.31|299
1597477500000|2020-08-15 07:45:00|11928.25|11892.25|11914.71|11878.71|11933.13|11897.13|11912.94|11876.94|265
1597477800000|2020-08-15 07:50:00|11914.55|11878.55|11913.92|11877.92|11914.99|11878.99|11903.61|11867.61|324
1597478100000|2020-08-15 07:55:00|11913.95|11877.95|11921.07|11885.07|11921.16|11885.16|11913.45|11877.45|238
1597478400000|2020-08-15 08:00:00|11921.11|11885.11|11960.78|11924.78|11961.89|11925.89|11920.13|11884.13|265
1597478700000|2020-08-15 08:05:00|11960.69|11924.69|11949.08|11913.08|11961.72|11925.72|11946.17|11910.17|386
1597479000000|2020-08-15 08:10:00|11948.85|11912.85|11944.33|11908.33|11949.33|11913.33|11937.46|11901.46|583
1597479300000|2020-08-15 08:15:00|11943.84|11907.84|11935.42|11899.42|11946.2|11910.2|11934.9|11898.9|469
1597479600000|2020-08-15 08:20:00|11935.7|11899.7|11937.63|11901.63|11940.03|11904.03|11934.75|11898.75|250
1597479900000|2020-08-15 08:25:00|11937.54|11901.54|11949.51|11913.51|11950.01|11914.01|11934.81|11898.81|256
1597480200000|2020-08-15 08:30:00|11949.5|11913.5|11931.48|11895.48|11958.22|11922.22|11930.56|11894.56|310
1597480500000|2020-08-15 08:35:00|11931.42|11895.42|11926.39|11890.39|11933.6|11897.6|11926.2|11890.2|361
1597480800000|2020-08-15 08:40:00|11926.57|11890.57|11892.66|11856.66|11926.57|11890.57|11857.59|11821.59|756
1597481100000|2020-08-15 08:45:00|11892.73|11856.73|11883.38|11847.38|11894.94|11858.94|11880.17|11844.17|603
1597481400000|2020-08-15 08:50:00|11883.39|11847.39|11891.77|11855.77|11895.35|11859.35|11882.22|11846.22|605
1597481700000|2020-08-15 08:55:00|11891.81|11855.81|11894.99|11858.99|11896.03|11860.03|11883.33|11847.33|412
1597482000000|2020-08-15 09:00:00|11894.82|11858.82|11896.33|11860.33|11901.01|11865.01|11883.65|11847.65|390
1597482300000|2020-08-15 09:05:00|11897.23|11861.23|11903.11|11867.11|11903.17|11867.17|11895.94|11859.94|244
1597482600000|2020-08-15 09:10:00|11903.15|11867.15|11892.46|11856.46|11903.76|11867.76|11880.21|11844.21|244
1597482900000|2020-08-15 09:15:00|11892.4|11856.4|11882.87|11846.87|11893.81|11857.81|11880.35|11844.35|152
1597483200000|2020-08-15 09:20:00|11882.94|11846.94|11897.4|11861.4|11898.21|11862.21|11880.91|11844.91|319
1597483500000|2020-08-15 09:25:00|11897.43|11861.43|11909.7|11873.7|11914.66|11878.66|11897.43|11861.43|557
1597483800000|2020-08-15 09:30:00|11909.71|11873.71|11915.17|11879.17|11917.25|11881.25|11909.71|11873.71|159
1597484100000|2020-08-15 09:35:00|11915.21|11879.21|11931.33|11895.33|11933.63|11897.63|11909.75|11873.75|277
1597484400000|2020-08-15 09:40:00|11931.32|11895.32|11933.56|11897.56|11938.38|11902.38|11931.26|11895.26|192
1597484700000|2020-08-15 09:45:00|11933.57|11897.57|11927.12|11891.12|11938|11902|11927.12|11891.12|204
1597485000000|2020-08-15 09:50:00|11927.08|11891.08|11916.95|11880.95|11930.45|11894.45|11916.72|11880.72|228
1597485300000|2020-08-15 09:55:00|11916.94|11880.94|11923.11|11887.11|11926.27|11890.27|11916.93|11880.93|130
1597485600000|2020-08-15 10:00:00|11923.14|11887.14|11920.09|11884.09|11924.97|11888.97|11919.93|11883.93|110
1597485900000|2020-08-15 10:05:00|11920.1|11884.1|11933.01|11897.01|11935.3|11899.3|11918.69|11882.69|181
1597486200000|2020-08-15 10:10:00|11933|11897|11939.24|11903.24|11939.64|11903.64|11933|11897|173
1597486500000|2020-08-15 10:15:00|11939.25|11903.25|11937.18|11901.18|11942.55|11906.55|11935.31|11899.31|198
1597486800000|2020-08-15 10:20:00|11937.17|11901.17|11923.33|11887.33|11937.31|11901.31|11923.04|11887.04|132
1597487100000|2020-08-15 10:25:00|11923.56|11887.56|11924.29|11888.29|11924.66|11888.66|11918.74|11882.74|155
1597487400000|2020-08-15 10:30:00|11924.45|11888.45|11919.6|11883.6|11924.88|11888.88|11915.93|11879.93|75
1597487700000|2020-08-15 10:35:00|11918.61|11882.61|11910.58|11874.58|11918.74|11882.74|11910.35|11874.35|88
1597488000000|2020-08-15 10:40:00|11913.27|11877.27|11905.01|11869.01|11915.14|11879.14|11904.54|11868.54|152
1597488300000|2020-08-15 10:45:00|11905|11869|11906.04|11870.04|11907.69|11871.69|11901.86|11865.86|135
1597488600000|2020-08-15 10:50:00|11905.03|11869.03|11901.18|11865.18|11905.54|11869.54|11898.41|11862.41|137
1597488900000|2020-08-15 10:55:00|11901.27|11865.27|11892.15|11856.15|11901.28|11865.28|11888.25|11852.25|193
1597489200000|2020-08-15 11:00:00|11892.14|11856.14|11908.05|11872.05|11908.24|11872.24|11891.41|11855.41|197
1597489500000|2020-08-15 11:05:00|11908.12|11872.12|11915.86|11879.86|11916.05|11880.05|11905.84|11869.84|191
1597489800000|2020-08-15 11:10:00|11915.87|11879.87|11916.1|11880.1|11917.48|11881.48|11913.34|11877.34|193
1597490100000|2020-08-15 11:15:00|11914.8|11878.8|11910.35|11874.35|11916.11|11880.11|11909.89|11873.89|185
1597490400000|2020-08-15 11:20:00|11910.41|11874.41|11920.85|11884.85|11920.85|11884.85|11910.08|11874.08|139
1597490700000|2020-08-15 11:25:00|11920.84|11884.84|11907.65|11871.65|11920.84|11884.84|11907.65|11871.65|229
1597491000000|2020-08-15 11:30:00|11907.86|11871.86|11895.13|11859.13|11907.86|11871.86|11893.92|11857.92|220
1597491300000|2020-08-15 11:35:00|11894.91|11858.91|11896.2|11860.2|11898.52|11862.52|11893.44|11857.44|175
1597491600000|2020-08-15 11:40:00|11896.21|11860.21|11888.99|11852.99|11898.11|11862.11|11883.09|11847.09|494
1597491900000|2020-08-15 11:45:00|11889.04|11853.04|11884.91|11848.91|11889.08|11853.08|11872.77|11836.77|578
1597492200000|2020-08-15 11:50:00|11884.74|11848.74|11872.5|11836.5|11884.74|11848.74|11869.56|11833.56|560
1597492500000|2020-08-15 11:55:00|11871.32|11835.32|11871.7|11835.7|11873.23|11837.23|11866.45|11830.45|540
1597492800000|2020-08-15 12:00:00|11871.69|11835.69|11890.74|11854.74|11891.2|11855.2|11860.88|11824.88|545
1597493100000|2020-08-15 12:05:00|11890.86|11854.86|11879.36|11843.36|11892.73|11856.73|11879.36|11843.36|556
1597493400000|2020-08-15 12:10:00|11879.4|11843.4|11854.73|11818.73|11879.59|11843.59|11851.55|11815.55|436
1597493700000|2020-08-15 12:15:00|11854.71|11818.71|11851.54|11815.54|11860.21|11824.21|11850|11814|463
1597494000000|2020-08-15 12:20:00|11851.36|11815.36|11796.02|11760.02|11851.95|11815.95|11720.02|11684.02|920
1597494300000|2020-08-15 12:25:00|11796.52|11760.52|11827.43|11791.43|11841.1|11805.1|11792.99|11756.99|792
1597494600000|2020-08-15 12:30:00|11827.92|11791.92|11835.42|11799.42|11836.11|11800.11|11815.57|11779.57|780
1597494900000|2020-08-15 12:35:00|11835.4|11799.4|11812.74|11776.74|11835.63|11799.63|11812.74|11776.74|521
1597495200000|2020-08-15 12:40:00|11814.51|11778.51|11800.42|11764.42|11814.51|11778.51|11798.96|11762.96|679
1597495500000|2020-08-15 12:45:00|11800.41|11764.41|11810.66|11774.66|11816.39|11780.39|11789.36|11753.36|801
1597495800000|2020-08-15 12:50:00|11810.67|11774.67|11793.49|11757.49|11810.67|11774.67|11777.33|11741.33|866
1597496100000|2020-08-15 12:55:00|11793.48|11757.48|11777.53|11741.53|11793.5|11757.5|11768.17|11732.17|735
1597496400000|2020-08-15 13:00:00|11777.52|11741.52|11789.17|11753.17|11790.08|11754.08|11754.25|11718.25|944
1597496700000|2020-08-15 13:05:00|11789.07|11753.07|11800.81|11764.81|11801.63|11765.63|11785.5|11749.5|823
1597497000000|2020-08-15 13:10:00|11800.94|11764.94|11801.43|11765.43|11806.81|11770.81|11799.41|11763.41|580
1597497300000|2020-08-15 13:15:00|11801.42|11765.42|11816.82|11780.82|11817.09|11781.09|11798.29|11762.29|457
1597497600000|2020-08-15 13:20:00|11817.01|11781.01|11813.6|11777.6|11823.68|11787.68|11812.41|11776.41|594
1597497900000|2020-08-15 13:25:00|11813.58|11777.58|11810.92|11774.92|11817.04|11781.04|11808.06|11772.06|544
1597498200000|2020-08-15 13:30:00|11810.94|11774.94|11797.26|11761.26|11810.97|11774.97|11796.99|11760.99|521
1597498500000|2020-08-15 13:35:00|11797.14|11761.14|11799.48|11763.48|11803.52|11767.52|11793.16|11757.16|635
1597498800000|2020-08-15 13:40:00|11799.45|11763.45|11790.66|11754.66|11799.45|11763.45|11789.24|11753.24|398
1597499100000|2020-08-15 13:45:00|11790.7|11754.7|11841.99|11805.99|11842.15|11806.15|11789.44|11753.44|677
1597499400000|2020-08-15 13:50:00|11842.04|11806.04|11832.91|11796.91|11843.79|11807.79|11828.79|11792.79|599
1597499700000|2020-08-15 13:55:00|11832.81|11796.81|11825.43|11789.43|11835.21|11799.21|11822.43|11786.43|665
1597500000000|2020-08-15 14:00:00|11825.44|11789.44|11819.97|11783.97|11825.61|11789.61|11811.8|11775.8|720
1597500300000|2020-08-15 14:05:00|11820.08|11784.08|11817.49|11781.49|11822.13|11786.13|11806.14|11770.14|710
1597500600000|2020-08-15 14:10:00|11817.47|11781.47|11825.17|11789.17|11825.44|11789.44|11808.26|11772.26|566
1597500900000|2020-08-15 14:15:00|11825.33|11789.33|11839.16|11803.16|11839.16|11803.16|11822.37|11786.37|222
1597501200000|2020-08-15 14:20:00|11839.36|11803.36|11835.23|11799.23|11842.57|11806.57|11831.94|11795.94|469
1597501500000|2020-08-15 14:25:00|11835.53|11799.53|11841.71|11805.71|11841.91|11805.91|11832.78|11796.78|283
1597501800000|2020-08-15 14:30:00|11841.72|11805.72|11843.74|11807.74|11847.84|11811.84|11841.72|11805.72|571
1597502100000|2020-08-15 14:35:00|11843.73|11807.73|11836.8|11800.8|11843.74|11807.74|11833.36|11797.36|419
1597502400000|2020-08-15 14:40:00|11836.71|11800.71|11852.72|11816.72|11854.73|11818.73|11836.54|11800.54|442
1597502700000|2020-08-15 14:45:00|11852.74|11816.74|11853.95|11817.95|11858.18|11822.18|11850.13|11814.13|629
1597503000000|2020-08-15 14:50:00|11854.67|11818.67|11843.83|11807.83|11855.06|11819.06|11842.16|11806.16|493
1597503300000|2020-08-15 14:55:00|11844.2|11808.2|11833.52|11797.52|11845.08|11809.08|11831.56|11795.56|575
1597503600000|2020-08-15 15:00:00|11833.46|11797.46|11825.86|11789.86|11833.46|11797.46|11825.47|11789.47|402
1597503900000|2020-08-15 15:05:00|11825.87|11789.87|11825.35|11789.35|11829.49|11793.49|11825.35|11789.35|245
1597504200000|2020-08-15 15:10:00|11825.34|11789.34|11838.72|11802.72|11839.84|11803.84|11823.19|11787.19|633
1597504500000|2020-08-15 15:15:00|11838.69|11802.69|11848.98|11812.98|11850.89|11814.89|11838.31|11802.31|466
1597504800000|2020-08-15 15:20:00|11849.66|11813.66|11856.6|11820.6|11858.56|11822.56|11848.51|11812.51|415
1597505100000|2020-08-15 15:25:00|11856.48|11820.48|11883.91|11847.91|11885.89|11849.89|11854.77|11818.77|367
1597505400000|2020-08-15 15:30:00|11883.81|11847.81|11896.84|11860.84|11907.03|11871.03|11877.71|11841.71|564
1597505700000|2020-08-15 15:35:00|11896.77|11860.77|11908.66|11872.66|11910.72|11874.72|11895.81|11859.81|761
1597506000000|2020-08-15 15:40:00|11908.81|11872.81|11902.47|11866.47|11921.04|11885.04|11901.18|11865.18|741
1597506300000|2020-08-15 15:45:00|11902.49|11866.49|11909.69|11873.69|11913.15|11877.15|11898.77|11862.77|434
1597506600000|2020-08-15 15:50:00|11909.65|11873.65|11903.89|11867.89|11909.91|11873.91|11894.47|11858.47|575
1597506900000|2020-08-15 15:55:00|11903.77|11867.77|11882.88|11846.88|11907.01|11871.01|11882.62|11846.62|766
1597507200000|2020-08-15 16:00:00|11882.89|11846.89|11921.58|11885.58|11921.69|11885.69|11881.63|11845.63|576
1597507500000|2020-08-15 16:05:00|11920.43|11884.43|11907.46|11871.46|11925.65|11889.65|11907.46|11871.46|466
1597507800000|2020-08-15 16:10:00|11907.45|11871.45|11892.84|11856.84|11907.45|11871.45|11889.36|11853.36|493
1597508100000|2020-08-15 16:15:00|11892.74|11856.74|11886.62|11850.62|11894.5|11858.5|11883.58|11847.58|692
1597508400000|2020-08-15 16:20:00|11886.54|11850.54|11888.69|11852.69|11898.98|11862.98|11885.76|11849.76|642
1597508700000|2020-08-15 16:25:00|11888.67|11852.67|11861.73|11825.73|11891.17|11855.17|11860.71|11824.71|532
1597509000000|2020-08-15 16:30:00|11861.75|11825.75|11879.53|11843.53|11881.39|11845.39|11857.25|11821.25|629
1597509300000|2020-08-15 16:35:00|11879.36|11843.36|11873.03|11837.03|11880.37|11844.37|11872.61|11836.61|569
1597509600000|2020-08-15 16:40:00|11873.26|11837.26|11875.06|11839.06|11879.15|11843.15|11870.29|11834.29|403
1597509900000|2020-08-15 16:45:00|11874.91|11838.91|11881.52|11845.52|11882.51|11846.51|11866.68|11830.68|433
1597510200000|2020-08-15 16:50:00|11881.54|11845.54|11888.88|11852.88|11894.19|11858.19|11881.54|11845.54|462
1597510500000|2020-08-15 16:55:00|11888.69|11852.69|11882.62|11846.62|11889.75|11853.75|11882.62|11846.62|193
1597510800000|2020-08-15 17:00:00|11882.74|11846.74|11906.59|11870.59|11906.64|11870.64|11882.64|11846.64|442
1597511100000|2020-08-15 17:05:00|11905.47|11869.47|11905.68|11869.68|11908.12|11872.12|11900.95|11864.95|317
1597511400000|2020-08-15 17:10:00|11905.67|11869.67|11890.98|11854.98|11907.41|11871.41|11884.3|11848.3|527
1597511700000|2020-08-15 17:15:00|11890.99|11854.99|11900.16|11864.16|11900.16|11864.16|11887.54|11851.54|335
1597512000000|2020-08-15 17:20:00|11900.17|11864.17|11890.65|11854.65|11900.17|11864.17|11889.55|11853.55|311
1597512300000|2020-08-15 17:25:00|11890.49|11854.49|11898.35|11862.35|11898.36|11862.36|11890.49|11854.49|473
1597512600000|2020-08-15 17:30:00|11898.56|11862.56|11904.13|11868.13|11908.26|11872.26|11893.85|11857.85|569
1597512900000|2020-08-15 17:35:00|11904.24|11868.24|11903.07|11867.07|11909.27|11873.27|11901.01|11865.01|613
1597513200000|2020-08-15 17:40:00|11903.06|11867.06|11890.81|11854.81|11907.33|11871.33|11890.72|11854.72|514
1597513500000|2020-08-15 17:45:00|11890.8|11854.8|11884.16|11848.16|11891.81|11855.81|11881.96|11845.96|509
1597513800000|2020-08-15 17:50:00|11884.18|11848.18|11887.53|11851.53|11888.16|11852.16|11881.84|11845.84|731
1597514100000|2020-08-15 17:55:00|11887.43|11851.43|11882.59|11846.59|11888.81|11852.81|11881.93|11845.93|640
1597514400000|2020-08-15 18:00:00|11882.74|11846.74|11899.38|11863.38|11900.45|11864.45|11880.86|11844.86|540
1597514700000|2020-08-15 18:05:00|11899.52|11863.52|11899|11863|11899.52|11863.52|11887.64|11851.64|662
1597515000000|2020-08-15 18:10:00|11899.27|11863.27|11894.06|11858.06|11899.82|11863.82|11893.27|11857.27|719
1597515300000|2020-08-15 18:15:00|11894.09|11858.09|11893.62|11857.62|11896.02|11860.02|11888.54|11852.54|490
1597515600000|2020-08-15 18:20:00|11893.46|11857.46|11892.97|11856.97|11893.89|11857.89|11889.02|11853.02|283
1597515900000|2020-08-15 18:25:00|11892.98|11856.98|11898.59|11862.59|11900.72|11864.72|11892.98|11856.98|431
1597516200000|2020-08-15 18:30:00|11896.28|11860.28|11898.19|11862.19|11899.01|11863.01|11895.12|11859.12|536
1597516500000|2020-08-15 18:35:00|11898.27|11862.27|11911.01|11875.01|11912.66|11876.66|11897.05|11861.05|707
1597516800000|2020-08-15 18:40:00|11911.05|11875.05|11905.61|11869.61|11912.42|11876.42|11904.96|11868.96|578
1597517100000|2020-08-15 18:45:00|11905.6|11869.6|11889.55|11853.55|11905.6|11869.6|11886.59|11850.59|570
1597517400000|2020-08-15 18:50:00|11889.81|11853.81|11902.68|11866.68|11905.23|11869.23|11887.84|11851.84|499
1597517700000|2020-08-15 18:55:00|11902.63|11866.63|11905.6|11869.6|11907.53|11871.53|11900.36|11864.36|628
1597518000000|2020-08-15 19:00:00|11905.53|11869.53|11904.81|11868.81|11907.81|11871.81|11904.11|11868.11|589
1597518300000|2020-08-15 19:05:00|11904.89|11868.89|11911.35|11875.35|11911.53|11875.53|11904.81|11868.81|578
1597518600000|2020-08-15 19:10:00|11911.14|11875.14|11909.72|11873.72|11913.97|11877.97|11906.28|11870.28|577
1597518900000|2020-08-15 19:15:00|11909.85|11873.85|11901.6|11865.6|11909.85|11873.85|11901.4|11865.4|201
1597519200000|2020-08-15 19:20:00|11901.61|11865.61|11890.93|11854.93|11901.63|11865.63|11887.05|11851.05|323
1597519500000|2020-08-15 19:25:00|11890.94|11854.94|11890.89|11854.89|11892.29|11856.29|11886.96|11850.96|195
1597519800000|2020-08-15 19:30:00|11890.98|11854.98|11873.09|11837.09|11896.2|11860.2|11873.09|11837.09|494
1597520100000|2020-08-15 19:35:00|11873.42|11837.42|11875.95|11839.95|11876.62|11840.62|11863.01|11827.01|384
1597520400000|2020-08-15 19:40:00|11875.96|11839.96|11859.98|11823.98|11875.98|11839.98|11859.59|11823.59|390
1597520700000|2020-08-15 19:45:00|11859.8|11823.8|11865.4|11829.4|11867.64|11831.64|11857.53|11821.53|698
1597521000000|2020-08-15 19:50:00|11865.41|11829.41|11870.34|11834.34|11874.81|11838.81|11862.73|11826.73|594
1597521300000|2020-08-15 19:55:00|11870.36|11834.36|11863.45|11827.45|11875.24|11839.24|11860.82|11824.82|466
1597521600000|2020-08-15 20:00:00|11863.47|11827.47|11876.14|11840.14|11878.65|11842.65|11862.03|11826.03|550
1597521900000|2020-08-15 20:05:00|11876.26|11840.26|11882.26|11846.26|11883.48|11847.48|11870.4|11834.4|633
1597522200000|2020-08-15 20:10:00|11882.25|11846.25|11886.18|11850.18|11888.03|11852.03|11880.53|11844.53|443
1597522500000|2020-08-15 20:15:00|11886.17|11850.17|11891.71|11855.71|11892.33|11856.33|11882.15|11846.15|570
1597522800000|2020-08-15 20:20:00|11890.68|11854.68|11887.08|11851.08|11893.29|11857.29|11884.34|11848.34|591
1597523100000|2020-08-15 20:25:00|11887.14|11851.14|11894.78|11858.78|11896.66|11860.66|11885.89|11849.89|504
1597523400000|2020-08-15 20:30:00|11894.68|11858.68|11894.81|11858.81|11898.39|11862.39|11894.01|11858.01|401
1597523700000|2020-08-15 20:35:00|11894.78|11858.78|11883.06|11847.06|11897.61|11861.61|11882.99|11846.99|389
1597524000000|2020-08-15 20:40:00|11883.11|11847.11|11879.91|11843.91|11888.12|11852.12|11878.57|11842.57|418
1597524300000|2020-08-15 20:45:00|11879.94|11843.94|11878.61|11842.61|11883.24|11847.24|11877.71|11841.71|306
1597524600000|2020-08-15 20:50:00|11878.62|11842.62|11881.27|11845.27|11881.43|11845.43|11872.32|11836.32|297
1597524900000|2020-08-15 20:55:00|11880.65|11844.65|11889.49|11853.49|11889.5|11853.5|11878.33|11842.33|400
1597525200000|2020-08-15 21:00:00|11889.51|11853.51|11913.48|11877.48|11913.86|11877.86|11885.11|11849.11|376
1597525500000|2020-08-15 21:05:00|11913.21|11877.21|11911.55|11875.55|11921.85|11885.85|11910.26|11874.26|412
1597525800000|2020-08-15 21:10:00|11911.53|11875.53|11918.64|11882.64|11919.48|11883.48|11905.03|11869.03|580
1597526100000|2020-08-15 21:15:00|11918.69|11882.69|11927.1|11891.1|11927.93|11891.93|11916.97|11880.97|379
1597526400000|2020-08-15 21:20:00|11927.19|11891.19|11940.11|11904.11|11941.49|11905.49|11926.5|11890.5|409
1597526700000|2020-08-15 21:25:00|11940.34|11904.34|11959.52|11923.52|11959.87|11923.87|11940.34|11904.34|319
1597527000000|2020-08-15 21:30:00|11959.54|11923.54|11977.83|11941.83|11978.32|11942.32|11951.58|11915.58|538
1597527300000|2020-08-15 21:35:00|11978.03|11942.03|11996.45|11960.45|11998.93|11962.93|11978.01|11942.01|731
1597527600000|2020-08-15 21:40:00|11997.78|11961.78|11991.2|11955.2|11999.71|11963.71|11974.07|11938.07|612
1597527900000|2020-08-15 21:45:00|11991.28|11955.28|11981.72|11945.72|11994.31|11958.31|11974.65|11938.65|576
1597528200000|2020-08-15 21:50:00|11981.69|11945.69|11983.48|11947.48|11988.64|11952.64|11976.32|11940.32|816
1597528500000|2020-08-15 21:55:00|11983.45|11947.45|11922.6|11886.6|11984.31|11948.31|11851.76|11815.76|991
1597528800000|2020-08-15 22:00:00|11922.62|11886.62|11977.61|11941.61|11977.91|11941.91|11917.84|11881.84|826
1597529100000|2020-08-15 22:05:00|11977.64|11941.64|11997.83|11961.83|11997.83|11961.83|11963.46|11927.46|801
1597529400000|2020-08-15 22:10:00|11998.01|11962.01|11993.12|11957.12|11998.74|11962.74|11977.42|11941.42|638
1597529700000|2020-08-15 22:15:00|11993.39|11957.39|11961.43|11925.43|11993.39|11957.39|11959.51|11923.51|778
1597530000000|2020-08-15 22:20:00|11962.87|11926.87|11947.07|11911.07|11964.26|11928.26|11947.07|11911.07|552
1597530300000|2020-08-15 22:25:00|11947.06|11911.06|11960.96|11924.96|11960.99|11924.99|11941.24|11905.24|849
1597530600000|2020-08-15 22:30:00|11960.92|11924.92|11940.87|11904.87|11966.38|11930.38|11930.25|11894.25|797
1597530900000|2020-08-15 22:35:00|11941.35|11905.35|11908.17|11872.17|11945.22|11909.22|11900.66|11864.66|790
1597531200000|2020-08-15 22:40:00|11907.9|11871.9|11920.07|11884.07|11920.07|11884.07|11900.81|11864.81|750
1597531500000|2020-08-15 22:45:00|11920.69|11884.69|11914.11|11878.11|11923.87|11887.87|11911.68|11875.68|680
1597531800000|2020-08-15 22:50:00|11914.22|11878.22|11888.78|11852.78|11915.49|11879.49|11885.47|11849.47|679
1597532100000|2020-08-15 22:55:00|11888.77|11852.77|11884.14|11848.14|11888.77|11852.77|11869.97|11833.97|666
1597532400000|2020-08-15 23:00:00|11881.39|11845.39|11873.1|11837.1|11903.28|11867.28|11871.71|11835.71|836
1597532700000|2020-08-15 23:05:00|11873.2|11837.2|11852.64|11816.64|11876.68|11840.68|11846.15|11810.15|713
1597533000000|2020-08-15 23:10:00|11852.59|11816.59|11864.69|11828.69|11869.8|11833.8|11838.75|11802.75|857
1597533300000|2020-08-15 23:15:00|11864.66|11828.66|11888.3|11852.3|11891.31|11855.31|11864.02|11828.02|712
1597533600000|2020-08-15 23:20:00|11888.36|11852.36|11885.91|11849.91|11888.36|11852.36|11879.9|11843.9|315
1597533900000|2020-08-15 23:25:00|11886|11850|11885.89|11849.89|11897.8|11861.8|11882.04|11846.04|567
1597534200000|2020-08-15 23:30:00|11885.16|11849.16|11898.9|11862.9|11898.9|11862.9|11882.02|11846.02|439
1597534500000|2020-08-15 23:35:00|11898.55|11862.55|11892.13|11856.13|11899.02|11863.02|11890.63|11854.63|482
1597534800000|2020-08-15 23:40:00|11891.25|11855.25|11883.63|11847.63|11892.39|11856.39|11879.81|11843.81|250
1597535100000|2020-08-15 23:45:00|11883.64|11847.64|11887.5|11851.5|11887.5|11851.5|11874.98|11838.98|358
1597535400000|2020-08-15 23:50:00|11887.74|11851.74|11895.58|11859.58|11895.72|11859.72|11882.05|11846.05|349
1597535700000|2020-08-15 23:55:00|11895.53|11859.53|11878.24|11842.24|11896.04|11860.04|11876.34|11840.34|431
1597536000000|2020-08-16 00:00:00|11878.11|11842.11|11879.16|11843.16|11892.26|11856.26|11870.94|11834.94|651
1597536300000|2020-08-16 00:05:00|11878.99|11842.99|11876.5|11840.5|11879.37|11843.37|11870.77|11834.77|525
1597536600000|2020-08-16 00:10:00|11876.42|11840.42|11854.89|11818.89|11876.42|11840.42|11847.31|11811.31|621
1597536900000|2020-08-16 00:15:00|11854.81|11818.81|11846.67|11810.67|11858.4|11822.4|11846.65|11810.65|693
1597537200000|2020-08-16 00:20:00|11846.66|11810.66|11842.85|11806.85|11854.96|11818.96|11838.65|11802.65|628
1597537500000|2020-08-16 00:25:00|11842.52|11806.52|11866.75|11830.75|11866.75|11830.75|11834.67|11798.67|688
1597537800000|2020-08-16 00:30:00|11866.82|11830.82|11867.91|11831.91|11874.97|11838.97|11866.82|11830.82|428
1597538100000|2020-08-16 00:35:00|11867.92|11831.92|11842.8|11806.8|11867.92|11831.92|11842.77|11806.77|298
1597538400000|2020-08-16 00:40:00|11842.81|11806.81|11839.68|11803.68|11847.14|11811.14|11836.45|11800.45|523
1597538700000|2020-08-16 00:45:00|11839.67|11803.67|11838.72|11802.72|11842.71|11806.71|11836.04|11800.04|721
1597539000000|2020-08-16 00:50:00|11838.37|11802.37|11856.13|11820.13|11856.35|11820.35|11816.86|11780.86|757
1597539300000|2020-08-16 00:55:00|11856.11|11820.11|11841.13|11805.13|11858.96|11822.96|11840.58|11804.58|436
1597539600000|2020-08-16 01:00:00|11841.1|11805.1|11845.57|11809.57|11845.73|11809.73|11814.27|11778.27|722
1597539900000|2020-08-16 01:05:00|11845.55|11809.55|11839.52|11803.52|11846.76|11810.76|11831.64|11795.64|707
1597540200000|2020-08-16 01:10:00|11839.47|11803.47|11858.1|11822.1|11860.97|11824.97|11838.64|11802.64|541
1597540500000|2020-08-16 01:15:00|11858.09|11822.09|11877.85|11841.85|11887.24|11851.24|11858.09|11822.09|820
1597540800000|2020-08-16 01:20:00|11877.55|11841.55|11888.14|11852.14|11890.95|11854.95|11875.65|11839.65|650
1597541100000|2020-08-16 01:25:00|11888.13|11852.13|11888.51|11852.51|11891.3|11855.3|11886.24|11850.24|663
1597541400000|2020-08-16 01:30:00|11888.61|11852.61|11892.63|11856.63|11892.63|11856.63|11879.65|11843.65|794
1597541700000|2020-08-16 01:35:00|11893.29|11857.29|11898.63|11862.63|11901.53|11865.53|11890.16|11854.16|616
1597542000000|2020-08-16 01:40:00|11898.58|11862.58|11912.13|11876.13|11912.44|11876.44|11895.53|11859.53|415
1597542300000|2020-08-16 01:45:00|11912.48|11876.48|11913.56|11877.56|11915.75|11879.75|11905.86|11869.86|508
1597542600000|2020-08-16 01:50:00|11913.57|11877.57|11892.99|11856.99|11913.84|11877.84|11892.99|11856.99|317
1597542900000|2020-08-16 01:55:00|11892.91|11856.91|11915.49|11879.49|11915.83|11879.83|11892.82|11856.82|367
1597543200000|2020-08-16 02:00:00|11915.57|11879.57|11895.27|11859.27|11915.57|11879.57|11895.27|11859.27|555
1597543500000|2020-08-16 02:05:00|11895.93|11859.93|11894.81|11858.81|11897.12|11861.12|11887.18|11851.18|591
1597543800000|2020-08-16 02:10:00|11894.68|11858.68|11887.38|11851.38|11897.08|11861.08|11886.06|11850.06|625
1597544100000|2020-08-16 02:15:00|11887.28|11851.28|11870.73|11834.73|11889.59|11853.59|11870.73|11834.73|596
1597544400000|2020-08-16 02:20:00|11870.76|11834.76|11881.71|11845.71|11881.89|11845.89|11869.76|11833.76|636
1597544700000|2020-08-16 02:25:00|11881.69|11845.69|11878.62|11842.62|11883.27|11847.27|11873.73|11837.73|692
1597545000000|2020-08-16 02:30:00|11878.83|11842.83|11887.51|11851.51|11887.91|11851.91|11875.98|11839.98|621
1597545300000|2020-08-16 02:35:00|11887.58|11851.58|11897.9|11861.9|11898.38|11862.38|11886.18|11850.18|580
1597545600000|2020-08-16 02:40:00|11897.91|11861.91|11897.54|11861.54|11899.93|11863.93|11894.3|11858.3|273
1597545900000|2020-08-16 02:45:00|11898.1|11862.1|11891.31|11855.31|11898.1|11862.1|11889.67|11853.67|554
1597546200000|2020-08-16 02:50:00|11891.32|11855.32|11893.5|11857.5|11897.22|11861.22|11890.39|11854.39|601
1597546500000|2020-08-16 02:55:00|11893.53|11857.53|11896.52|11860.52|11903.88|11867.88|11891.87|11855.87|672
1597546800000|2020-08-16 03:00:00|11896.62|11860.62|11901.84|11865.84|11904.4|11868.4|11895.66|11859.66|304
1597547100000|2020-08-16 03:05:00|11901.79|11865.79|11903.84|11867.84|11904.49|11868.49|11900.65|11864.65|473
1597547400000|2020-08-16 03:10:00|11903.83|11867.83|11907.01|11871.01|11910.7|11874.7|11902|11866|463
1597547700000|2020-08-16 03:15:00|11907.24|11871.24|11913.6|11877.6|11914|11878|11906.4|11870.4|245
1597548000000|2020-08-16 03:20:00|11913.71|11877.71|11937.47|11901.47|11937.47|11901.47|11913.61|11877.61|330
1597548300000|2020-08-16 03:25:00|11937.05|11901.05|11933.81|11897.81|11942.15|11906.15|11932.01|11896.01|469
1597548600000|2020-08-16 03:30:00|11933.77|11897.77|11934.54|11898.54|11942.86|11906.86|11933.4|11897.4|576
1597548900000|2020-08-16 03:35:00|11934.43|11898.43|11926.14|11890.14|11935.56|11899.56|11924.62|11888.62|398
1597549200000|2020-08-16 03:40:00|11926.15|11890.15|11918.44|11882.44|11927.25|11891.25|11917.31|11881.31|190
1597549500000|2020-08-16 03:45:00|11918.34|11882.34|11930.5|11894.5|11931.56|11895.56|11917.12|11881.12|317
1597549800000|2020-08-16 03:50:00|11930.57|11894.57|11941.33|11905.33|11941.49|11905.49|11930.5|11894.5|477
1597550100000|2020-08-16 03:55:00|11941.32|11905.32|11951.99|11915.99|11952|11916|11940.61|11904.61|319
1597550400000|2020-08-16 04:00:00|11952.21|11916.21|11940.55|11904.55|11957.65|11921.65|11940.41|11904.41|498
1597550700000|2020-08-16 04:05:00|11940.68|11904.68|11935.56|11899.56|11948.28|11912.28|11933.21|11897.21|659
1597551000000|2020-08-16 04:10:00|11935.57|11899.57|11932.24|11896.24|11943.16|11907.16|11930.45|11894.45|366
1597551300000|2020-08-16 04:15:00|11932.28|11896.28|11926.96|11890.96|11933.22|11897.22|11925.2|11889.2|232
1597551600000|2020-08-16 04:20:00|11927.03|11891.03|11923.95|11887.95|11928.18|11892.18|11920.09|11884.09|323
1597551900000|2020-08-16 04:25:00|11924.04|11888.04|11910.04|11874.04|11924.04|11888.04|11909.64|11873.64|446
1597552200000|2020-08-16 04:30:00|11910.06|11874.06|11914.59|11878.59|11916.13|11880.13|11905.45|11869.45|330
1597552500000|2020-08-16 04:35:00|11914.55|11878.55|11917.84|11881.84|11918.21|11882.21|11913.55|11877.55|100
1597552800000|2020-08-16 04:40:00|11917.71|11881.71|11925.66|11889.66|11927.7|11891.7|11915.14|11879.14|473
1597553100000|2020-08-16 04:45:00|11925.65|11889.65|11936.21|11900.21|11937.07|11901.07|11925.52|11889.52|358
1597553400000|2020-08-16 04:50:00|11935.99|11899.99|11928.23|11892.23|11935.99|11899.99|11924.57|11888.57|620
1597553700000|2020-08-16 04:55:00|11928.1|11892.1|11918.28|11882.28|11928.18|11892.18|11918.04|11882.04|393
1597554000000|2020-08-16 05:00:00|11918.3|11882.3|11912.62|11876.62|11924.52|11888.52|11912.48|11876.48|484
1597554300000|2020-08-16 05:05:00|11912.61|11876.61|11916.07|11880.07|11916.21|11880.21|11910.87|11874.87|259
1597554600000|2020-08-16 05:10:00|11916.49|11880.49|11928.94|11892.94|11928.94|11892.94|11916.49|11880.49|196
1597554900000|2020-08-16 05:15:00|11928.98|11892.98|11932.52|11896.52|11934.43|11898.43|11928.41|11892.41|127
1597555200000|2020-08-16 05:20:00|11934.48|11898.48|11930.7|11894.7|11948.95|11912.95|11927.98|11891.98|371
1597555500000|2020-08-16 05:25:00|11930.38|11894.38|11933.9|11897.9|11935.15|11899.15|11928.38|11892.38|450
1597555800000|2020-08-16 05:30:00|11934.79|11898.79|11931.97|11895.97|11941.7|11905.7|11931.71|11895.71|233
1597556100000|2020-08-16 05:35:00|11931.95|11895.95|11917.36|11881.36|11932.8|11896.8|11917.36|11881.36|311
1597556400000|2020-08-16 05:40:00|11917.38|11881.38|11913.4|11877.4|11918.46|11882.46|11911.67|11875.67|245
1597556700000|2020-08-16 05:45:00|11914.19|11878.19|11920.52|11884.52|11922.86|11886.86|11910.63|11874.63|258
1597557000000|2020-08-16 05:50:00|11920.46|11884.46|11911.45|11875.45|11921.66|11885.66|11910.02|11874.02|290
1597557300000|2020-08-16 05:55:00|11911.46|11875.46|11924.76|11888.76|11925.08|11889.08|11910.94|11874.94|377
1597557600000|2020-08-16 06:00:00|11924.75|11888.75|11922.68|11886.68|11924.75|11888.75|11919.89|11883.89|403
1597557900000|2020-08-16 06:05:00|11922.69|11886.69|11928.31|11892.31|11930.69|11894.69|11922.69|11886.69|404
1597558200000|2020-08-16 06:10:00|11928.21|11892.21|11934.24|11898.24|11934.63|11898.63|11926.48|11890.48|348
1597558500000|2020-08-16 06:15:00|11934.14|11898.14|11936.15|11900.15|11939.38|11903.38|11934.07|11898.07|417
1597558800000|2020-08-16 06:20:00|11936.12|11900.12|11928.13|11892.13|11936.66|11900.66|11926.61|11890.61|352
1597559100000|2020-08-16 06:25:00|11928.34|11892.34|11923.51|11887.51|11928.5|11892.5|11923.24|11887.24|214
1597559400000|2020-08-16 06:30:00|11923.53|11887.53|11906.66|11870.66|11926.19|11890.19|11906.35|11870.35|303
1597559700000|2020-08-16 06:35:00|11906.64|11870.64|11899.06|11863.06|11907.53|11871.53|11898.06|11862.06|331
1597560000000|2020-08-16 06:40:00|11899|11863|11902.44|11866.44|11908.99|11872.99|11897.41|11861.41|388
1597560300000|2020-08-16 06:45:00|11902.43|11866.43|11895.34|11859.34|11905.73|11869.73|11893.97|11857.97|316
1597560600000|2020-08-16 06:50:00|11895.35|11859.35|11891.57|11855.57|11896.64|11860.64|11891.47|11855.47|357
1597560900000|2020-08-16 06:55:00|11891.56|11855.56|11912.49|11876.49|11912.78|11876.78|11891.56|11855.56|417
1597561200000|2020-08-16 07:00:00|11912.12|11876.12|11908.54|11872.54|11914.86|11878.86|11908.53|11872.53|547
1597561500000|2020-08-16 07:05:00|11908.53|11872.53|11915.87|11879.87|11916.2|11880.2|11908.42|11872.42|728
1597561800000|2020-08-16 07:10:00|11915.86|11879.86|11914.56|11878.56|11917.03|11881.03|11913.91|11877.91|219
1597562100000|2020-08-16 07:15:00|11914.98|11878.98|11918.58|11882.58|11918.78|11882.78|11914.25|11878.25|135
1597562400000|2020-08-16 07:20:00|11918.56|11882.56|11906.89|11870.89|11918.62|11882.62|11906.87|11870.87|223
1597562700000|2020-08-16 07:25:00|11906.53|11870.53|11906.1|11870.1|11907.29|11871.29|11901.59|11865.59|101
1597563000000|2020-08-16 07:30:00|11906.38|11870.38|11906.61|11870.61|11907.63|11871.63|11899.95|11863.95|55
1597563300000|2020-08-16 07:35:00|11906.62|11870.62|11886.28|11850.28|11906.63|11870.63|11886.25|11850.25|201
1597563600000|2020-08-16 07:40:00|11886.27|11850.27|11882.38|11846.38|11886.27|11850.27|11876.94|11840.94|422
1597563900000|2020-08-16 07:45:00|11882.36|11846.36|11891.17|11855.17|11891.85|11855.85|11882.29|11846.29|460
1597564200000|2020-08-16 07:50:00|11891.31|11855.31|11891.6|11855.6|11892.15|11856.15|11882.85|11846.85|513
1597564500000|2020-08-16 07:55:00|11892.2|11856.2|11887.99|11851.99|11893.72|11857.72|11887.88|11851.88|469
1597564800000|2020-08-16 08:00:00|11887.98|11851.98|11872.03|11836.03|11888.09|11852.09|11871.81|11835.81|421
1597565100000|2020-08-16 08:05:00|11872.01|11836.01|11866.28|11830.28|11873.62|11837.62|11862.55|11826.55|439
1597565400000|2020-08-16 08:10:00|11866.27|11830.27|11866.9|11830.9|11870.34|11834.34|11863.94|11827.94|323
1597565700000|2020-08-16 08:15:00|11866.53|11830.53|11865.53|11829.53|11866.78|11830.78|11845.36|11809.36|565
1597566000000|2020-08-16 08:20:00|11865.48|11829.48|11880.46|11844.46|11883.17|11847.17|11861.88|11825.88|537
1597566300000|2020-08-16 08:25:00|11880.45|11844.45|11884.46|11848.46|11884.53|11848.53|11877.98|11841.98|330
1597566600000|2020-08-16 08:30:00|11884.48|11848.48|11894.42|11858.42|11894.42|11858.42|11883.78|11847.78|621
1597566900000|2020-08-16 08:35:00|11894.41|11858.41|11888.28|11852.28|11894.76|11858.76|11887.9|11851.9|449
1597567200000|2020-08-16 08:40:00|11887.69|11851.69|11884.02|11848.02|11889.01|11853.01|11882.27|11846.27|478
1597567500000|2020-08-16 08:45:00|11884.01|11848.01|11876.84|11840.84|11884.01|11848.01|11876.07|11840.07|774
1597567800000|2020-08-16 08:50:00|11877.04|11841.04|11873.62|11837.62|11878.64|11842.64|11869.95|11833.95|441
1597568100000|2020-08-16 08:55:00|11873.66|11837.66|11867.37|11831.37|11874.11|11838.11|11867.36|11831.36|559
1597568400000|2020-08-16 09:00:00|11872.05|11836.05|11857.13|11821.13|11872.41|11836.41|11857.13|11821.13|500
1597568700000|2020-08-16 09:05:00|11856.06|11820.06|11872.8|11836.8|11873.13|11837.13|11837.15|11801.15|739
1597569000000|2020-08-16 09:10:00|11872.6|11836.6|11890.7|11854.7|11891.73|11855.73|11871.21|11835.21|657
1597569300000|2020-08-16 09:15:00|11890.73|11854.73|11884|11848|11892.24|11856.24|11882.72|11846.72|344
1597569600000|2020-08-16 09:20:00|11883.7|11847.7|11885.48|11849.48|11889.79|11853.79|11883.26|11847.26|604
1597569900000|2020-08-16 09:25:00|11886.05|11850.05|11895.92|11859.92|11897.72|11861.72|11885.01|11849.01|451
1597570200000|2020-08-16 09:30:00|11895.93|11859.93|11896.83|11860.83|11897.56|11861.56|11891.25|11855.25|499
1597570500000|2020-08-16 09:35:00|11896.78|11860.78|11901.58|11865.58|11904.61|11868.61|11896.53|11860.53|631
1597570800000|2020-08-16 09:40:00|11901.28|11865.28|11892.25|11856.25|11901.3|11865.3|11889.54|11853.54|635
1597571100000|2020-08-16 09:45:00|11892.26|11856.26|11883.1|11847.1|11892.41|11856.41|11881.36|11845.36|324
1597571400000|2020-08-16 09:50:00|11882.95|11846.95|11891.8|11855.8|11892.11|11856.11|11880.86|11844.86|189
1597571700000|2020-08-16 09:55:00|11891.83|11855.83|11893.98|11857.98|11901.94|11865.94|11891.83|11855.83|368
1597572000000|2020-08-16 10:00:00|11894|11858|11903.16|11867.16|11904.14|11868.14|11891.89|11855.89|418
1597572300000|2020-08-16 10:05:00|11903.5|11867.5|11887.1|11851.1|11903.57|11867.57|11884.35|11848.35|356
1597572600000|2020-08-16 10:10:00|11887.36|11851.36|11863.85|11827.85|11887.36|11851.36|11858.7|11822.7|394
1597572900000|2020-08-16 10:15:00|11864.03|11828.03|11847.9|11811.9|11865|11829|11844.21|11808.21|595
1597573200000|2020-08-16 10:20:00|11847.87|11811.87|11847.26|11811.26|11847.94|11811.94|11840.98|11804.98|498
1597573500000|2020-08-16 10:25:00|11847.25|11811.25|11837.01|11801.01|11852.66|11816.66|11822.86|11786.86|503
1597573800000|2020-08-16 10:30:00|11836.96|11800.96|11816|11780|11838.63|11802.63|11806|11770|766
1597574100000|2020-08-16 10:35:00|11816.08|11780.08|11835.28|11799.28|11835.67|11799.67|11814.41|11778.41|372
1597574400000|2020-08-16 10:40:00|11835.29|11799.29|11831.02|11795.02|11844.58|11808.58|11830|11794|336
1597574700000|2020-08-16 10:45:00|11830.76|11794.76|11808.73|11772.73|11831.16|11795.16|11805.08|11769.08|473
1597575000000|2020-08-16 10:50:00|11809.08|11773.08|11813.55|11777.55|11814.14|11778.14|11784.79|11748.79|752
1597575300000|2020-08-16 10:55:00|11814.13|11778.13|11814.12|11778.12|11820.98|11784.98|11809.7|11773.7|479
1597575600000|2020-08-16 11:00:00|11814.14|11778.14|11804.64|11768.64|11815.23|11779.23|11796.49|11760.49|547
1597575900000|2020-08-16 11:05:00|11804.75|11768.75|11779.77|11743.77|11805.18|11769.18|11773.93|11737.93|697
1597576200000|2020-08-16 11:10:00|11779.76|11743.76|11782.68|11746.68|11782.68|11746.68|11750.37|11714.37|738
1597576500000|2020-08-16 11:15:00|11783.37|11747.37|11792.23|11756.23|11809.78|11773.78|11783.37|11747.37|716
1597576800000|2020-08-16 11:20:00|11792.32|11756.32|11782.69|11746.69|11792.35|11756.35|11773.54|11737.54|663
1597577100000|2020-08-16 11:25:00|11782.77|11746.77|11796.86|11760.86|11800.96|11764.96|11772.2|11736.2|734
1597577400000|2020-08-16 11:30:00|11796.96|11760.96|11803.18|11767.18|11812.3|11776.3|11787.49|11751.49|794
1597577700000|2020-08-16 11:35:00|11803.45|11767.45|11798.12|11762.12|11805.96|11769.96|11797.53|11761.53|820
1597578000000|2020-08-16 11:40:00|11798.11|11762.11|11807.41|11771.41|11817.49|11781.49|11797.99|11761.99|531
1597578300000|2020-08-16 11:45:00|11807.33|11771.33|11798.32|11762.32|11807.33|11771.33|11797.9|11761.9|428
1597578600000|2020-08-16 11:50:00|11798.37|11762.37|11789.95|11753.95|11801.3|11765.3|11789.5|11753.5|443
1597578900000|2020-08-16 11:55:00|11789.94|11753.94|11777.04|11741.04|11789.94|11753.94|11776.83|11740.83|257
1597579200000|2020-08-16 12:00:00|11777.01|11741.01|11778.89|11742.89|11794.86|11758.86|11765.83|11729.83|578
1597579500000|2020-08-16 12:05:00|11778.59|11742.59|11748.05|11712.05|11778.59|11742.59|11730.12|11694.12|828
1597579800000|2020-08-16 12:10:00|11748.03|11712.03|11745.54|11709.54|11754.46|11718.46|11730.75|11694.75|954
1597580100000|2020-08-16 12:15:00|11745.53|11709.53|11747.3|11711.3|11749.31|11713.31|11739.69|11703.69|725
1597580400000|2020-08-16 12:20:00|11748.29|11712.29|11738.63|11702.63|11762.05|11726.05|11737.95|11701.95|834
1597580700000|2020-08-16 12:25:00|11738.41|11702.41|11734.11|11698.11|11739.62|11703.62|11724.01|11688.01|765
1597581000000|2020-08-16 12:30:00|11733.71|11697.71|11790.67|11754.67|11795.43|11759.43|11728.13|11692.13|702
1597581300000|2020-08-16 12:35:00|11790.9|11754.9|11781.41|11745.41|11793.28|11757.28|11775.44|11739.44|516
1597581600000|2020-08-16 12:40:00|11781.43|11745.43|11794.11|11758.11|11799.5|11763.5|11778.63|11742.63|636
1597581900000|2020-08-16 12:45:00|11794.08|11758.08|11792.23|11756.23|11797.53|11761.53|11789.99|11753.99|594
1597582200000|2020-08-16 12:50:00|11792.24|11756.24|11804.06|11768.06|11812.99|11776.99|11792.24|11756.24|590
1597582500000|2020-08-16 12:55:00|11804.09|11768.09|11801.55|11765.55|11807.05|11771.05|11798.73|11762.73|463
1597582800000|2020-08-16 13:00:00|11800.52|11764.52|11789.47|11753.47|11801.54|11765.54|11788.57|11752.57|306
1597583100000|2020-08-16 13:05:00|11789.75|11753.75|11810.82|11774.82|11810.82|11774.82|11786.73|11750.73|564
1597583400000|2020-08-16 13:10:00|11810.84|11774.84|11821.98|11785.98|11840.16|11804.16|11810.77|11774.77|722
1597583700000|2020-08-16 13:15:00|11822.24|11786.24|11832.36|11796.36|11838.41|11802.41|11819.84|11783.84|643
1597584000000|2020-08-16 13:20:00|11832.38|11796.38|11821.06|11785.06|11835.51|11799.51|11820.71|11784.71|655
1597584300000|2020-08-16 13:25:00|11820.94|11784.94|11824.54|11788.54|11830.45|11794.45|11820.89|11784.89|663
1597584600000|2020-08-16 13:30:00|11824.55|11788.55|11814.43|11778.43|11824.56|11788.56|11807.07|11771.07|598
1597584900000|2020-08-16 13:35:00|11814.46|11778.46|11808.95|11772.95|11815.06|11779.06|11806.41|11770.41|477
1597585200000|2020-08-16 13:40:00|11808.9|11772.9|11806.02|11770.02|11809.19|11773.19|11801.66|11765.66|412
1597585500000|2020-08-16 13:45:00|11805.56|11769.56|11834.15|11798.15|11834.89|11798.89|11800.07|11764.07|576
1597585800000|2020-08-16 13:50:00|11834.17|11798.17|11834.26|11798.26|11837.66|11801.66|11831.55|11795.55|625
1597586100000|2020-08-16 13:55:00|11834.3|11798.3|11839.94|11803.94|11840.44|11804.44|11831.23|11795.23|603
1597586400000|2020-08-16 14:00:00|11839.91|11803.91|11851.28|11815.28|11857.7|11821.7|11838.38|11802.38|538
1597586700000|2020-08-16 14:05:00|11851.24|11815.24|11859.32|11823.32|11859.62|11823.62|11847.02|11811.02|627
1597587000000|2020-08-16 14:10:00|11859.49|11823.49|11854.39|11818.39|11860.39|11824.39|11850.9|11814.9|542
1597587300000|2020-08-16 14:15:00|11854.4|11818.4|11836.38|11800.38|11855.02|11819.02|11836.29|11800.29|416
1597587600000|2020-08-16 14:20:00|11836.37|11800.37|11820.41|11784.41|11836.74|11800.74|11820.41|11784.41|375
1597587900000|2020-08-16 14:25:00|11820.46|11784.46|11823.53|11787.53|11823.53|11787.53|11811.32|11775.32|353
1597588200000|2020-08-16 14:30:00|11823.69|11787.69|11823.98|11787.98|11828.2|11792.2|11823.04|11787.04|379
1597588500000|2020-08-16 14:35:00|11823.99|11787.99|11826.04|11790.04|11827.46|11791.46|11823.06|11787.06|329
1597588800000|2020-08-16 14:40:00|11825.81|11789.81|11813.89|11777.89|11825.88|11789.88|11812.27|11776.27|273
1597589100000|2020-08-16 14:45:00|11813.72|11777.72|11815.82|11779.82|11817.79|11781.79|11811.69|11775.69|292
1597589400000|2020-08-16 14:50:00|11815.86|11779.86|11840.19|11804.19|11840.64|11804.64|11815.86|11779.86|744
1597589700000|2020-08-16 14:55:00|11840.16|11804.16|11834.75|11798.75|11846.55|11810.55|11833.5|11797.5|610
1597590000000|2020-08-16 15:00:00|11834.68|11798.68|11825.63|11789.63|11836.79|11800.79|11823.36|11787.36|621
1597590300000|2020-08-16 15:05:00|11825.62|11789.62|11827.5|11791.5|11827.5|11791.5|11817.81|11781.81|565
1597590600000|2020-08-16 15:10:00|11828.2|11792.2|11839.29|11803.29|11842.07|11806.07|11828.2|11792.2|450
1597590900000|2020-08-16 15:15:00|11839.3|11803.3|11849.67|11813.67|11850.46|11814.46|11838.92|11802.92|522
1597591200000|2020-08-16 15:20:00|11849.89|11813.89|11852.45|11816.45|11853.37|11817.37|11843.86|11807.86|675
1597591500000|2020-08-16 15:25:00|11852.46|11816.46|11850.07|11814.07|11857.86|11821.86|11845.62|11809.62|677
1597591800000|2020-08-16 15:30:00|11850.91|11814.91|11860.73|11824.73|11862.9|11826.9|11850.91|11814.91|541
1597592100000|2020-08-16 15:35:00|11861.5|11825.5|11850.04|11814.04|11865.05|11829.05|11844.8|11808.8|550
1597592400000|2020-08-16 15:40:00|11849.48|11813.48|11857.73|11821.73|11857.73|11821.73|11846.82|11810.82|422
1597592700000|2020-08-16 15:45:00|11857.18|11821.18|11865.86|11829.86|11865.95|11829.95|11850.14|11814.14|592
1597593000000|2020-08-16 15:50:00|11865.7|11829.7|11892.69|11856.69|11893.52|11857.52|11865.7|11829.7|719
1597593300000|2020-08-16 15:55:00|11892.7|11856.7|11889.15|11853.15|11894.68|11858.68|11887.83|11851.83|516
1597593600000|2020-08-16 16:00:00|11889.03|11853.03|11913.98|11877.98|11913.98|11877.98|11887.24|11851.24|555
1597593900000|2020-08-16 16:05:00|11913.97|11877.97|11889.54|11853.54|11919.6|11883.6|11889.3|11853.3|470
1597594200000|2020-08-16 16:10:00|11889.38|11853.38|11904.72|11868.72|11908.09|11872.09|11889.24|11853.24|453
1597594500000|2020-08-16 16:15:00|11903.87|11867.87|11896.46|11860.46|11906.34|11870.34|11896.46|11860.46|256
1597594800000|2020-08-16 16:20:00|11897.33|11861.33|11879.38|11843.38|11897.33|11861.33|11877.54|11841.54|348
1597595100000|2020-08-16 16:25:00|11879.64|11843.64|11894.69|11858.69|11897.72|11861.72|11876.43|11840.43|308
1597595400000|2020-08-16 16:30:00|11894.76|11858.76|11879.59|11843.59|11895.31|11859.31|11879.59|11843.59|331
1597595700000|2020-08-16 16:35:00|11879.6|11843.6|11874.38|11838.38|11886.08|11850.08|11874.38|11838.38|419
1597596000000|2020-08-16 16:40:00|11876.46|11840.46|11892.39|11856.39|11892.72|11856.72|11876.45|11840.45|268
1597596300000|2020-08-16 16:45:00|11892.46|11856.46|11893.15|11857.15|11902.17|11866.17|11890.66|11854.66|439
1597596600000|2020-08-16 16:50:00|11893.17|11857.17|11887.48|11851.48|11896.36|11860.36|11882.65|11846.65|439
1597596900000|2020-08-16 16:55:00|11887.9|11851.9|11886.84|11850.84|11890.65|11854.65|11885.49|11849.49|450
1597597200000|2020-08-16 17:00:00|11886.82|11850.82|11873.26|11837.26|11894.66|11858.66|11873.24|11837.24|421
1597597500000|2020-08-16 17:05:00|11873.24|11837.24|11869.2|11833.2|11874.33|11838.33|11869.2|11833.2|296
1597597800000|2020-08-16 17:10:00|11869.21|11833.21|11864.79|11828.79|11869.6|11833.6|11863.29|11827.29|246
1597598100000|2020-08-16 17:15:00|11864.77|11828.77|11871.05|11835.05|11872.38|11836.38|11863|11827|440
1597598400000|2020-08-16 17:20:00|11871.11|11835.11|11867.87|11831.87|11873.03|11837.03|11867.81|11831.81|546
1597598700000|2020-08-16 17:25:00|11867.68|11831.68|11854.71|11818.71|11867.68|11831.68|11854.62|11818.62|420
1597599000000|2020-08-16 17:30:00|11854.72|11818.72|11860.12|11824.12|11860.2|11824.2|11851.27|11815.27|543
1597599300000|2020-08-16 17:35:00|11860.13|11824.13|11871.25|11835.25|11873.37|11837.37|11857.13|11821.13|595
1597599600000|2020-08-16 17:40:00|11871.22|11835.22|11861.47|11825.47|11873.18|11837.18|11858|11822|317
1597599900000|2020-08-16 17:45:00|11861.48|11825.48|11871.39|11835.39|11872.39|11836.39|11861.17|11825.17|303
1597600200000|2020-08-16 17:50:00|11871.4|11835.4|11859.43|11823.43|11871.62|11835.62|11859.18|11823.18|334
1597600500000|2020-08-16 17:55:00|11859.34|11823.34|11855.73|11819.73|11859.59|11823.59|11851.47|11815.47|339
1597600800000|2020-08-16 18:00:00|11856.88|11820.88|11857.18|11821.18|11859.97|11823.97|11854.36|11818.36|336
1597601100000|2020-08-16 18:05:00|11857.21|11821.21|11848.07|11812.07|11858.39|11822.39|11847.36|11811.36|382
1597601400000|2020-08-16 18:10:00|11848.08|11812.08|11842.26|11806.26|11848.7|11812.7|11839.28|11803.28|207
1597601700000|2020-08-16 18:15:00|11842.29|11806.29|11850.87|11814.87|11850.91|11814.91|11839.45|11803.45|236
1597602000000|2020-08-16 18:20:00|11850.88|11814.88|11850.27|11814.27|11853.1|11817.1|11849.03|11813.03|528
1597602300000|2020-08-16 18:25:00|11850.2|11814.2|11843.94|11807.94|11850.55|11814.55|11842.2|11806.2|509
1597602600000|2020-08-16 18:30:00|11843.92|11807.92|11842.09|11806.09|11844.19|11808.19|11832.22|11796.22|295
1597602900000|2020-08-16 18:35:00|11842|11806|11847.12|11811.12|11850.07|11814.07|11836.83|11800.83|393
1597603200000|2020-08-16 18:40:00|11847.78|11811.78|11848.85|11812.85|11848.87|11812.87|11843.02|11807.02|423
1597603500000|2020-08-16 18:45:00|11848.86|11812.86|11859.6|11823.6|11861.27|11825.27|11846.09|11810.09|305
1597603800000|2020-08-16 18:50:00|11859.76|11823.76|11860.35|11824.35|11863.87|11827.87|11851.06|11815.06|305
1597604100000|2020-08-16 18:55:00|11860.34|11824.34|11856.61|11820.61|11860.68|11824.68|11855.33|11819.33|416
1597604400000|2020-08-16 19:00:00|11857.42|11821.42|11874.28|11838.28|11874.28|11838.28|11855.47|11819.47|430
1597604700000|2020-08-16 19:05:00|11874.27|11838.27|11874.89|11838.89|11881.8|11845.8|11873.81|11837.81|405
1597605000000|2020-08-16 19:10:00|11874.36|11838.36|11866.84|11830.84|11874.93|11838.93|11862.91|11826.91|362
1597605300000|2020-08-16 19:15:00|11867.03|11831.03|11874.61|11838.61|11875.21|11839.21|11866.82|11830.82|632
1597605600000|2020-08-16 19:20:00|11874.73|11838.73|11874.72|11838.72|11879.66|11843.66|11874.45|11838.45|474
1597605900000|2020-08-16 19:25:00|11874.15|11838.15|11854.67|11818.67|11874.15|11838.15|11854.56|11818.56|499
1597606200000|2020-08-16 19:30:00|11853.49|11817.49|11855.97|11819.97|11856.12|11820.12|11850.57|11814.57|580
1597606500000|2020-08-16 19:35:00|11856.11|11820.11|11855.35|11819.35|11857.99|11821.99|11852.71|11816.71|657
1597606800000|2020-08-16 19:40:00|11855.36|11819.36|11851.22|11815.22|11856.12|11820.12|11847.96|11811.96|570
1597607100000|2020-08-16 19:45:00|11851.24|11815.24|11859.73|11823.73|11860.68|11824.68|11851.24|11815.24|598
1597607400000|2020-08-16 19:50:00|11859.72|11823.72|11852.51|11816.51|11862|11826|11852.51|11816.51|300
1597607700000|2020-08-16 19:55:00|11852.55|11816.55|11843.31|11807.31|11853.89|11817.89|11838.63|11802.63|426
1597608000000|2020-08-16 20:00:00|11843.3|11807.3|11864.57|11828.57|11868.15|11832.15|11843.23|11807.23|587
1597608300000|2020-08-16 20:05:00|11864.69|11828.69|11856.79|11820.79|11865.13|11829.13|11856.11|11820.11|401
1597608600000|2020-08-16 20:10:00|11856.8|11820.8|11846.26|11810.26|11857.67|11821.67|11843.09|11807.09|583
1597608900000|2020-08-16 20:15:00|11846.17|11810.17|11842.98|11806.98|11846.53|11810.53|11840.87|11804.87|509
1597609200000|2020-08-16 20:20:00|11842.89|11806.89|11837.15|11801.15|11843.33|11807.33|11836.94|11800.94|347
1597609500000|2020-08-16 20:25:00|11836.16|11800.16|11841.11|11805.11|11841.11|11805.11|11835.82|11799.82|225
1597609800000|2020-08-16 20:30:00|11841.07|11805.07|11840.97|11804.97|11841.65|11805.65|11840.57|11804.57|214
1597610100000|2020-08-16 20:35:00|11840.62|11804.62|11822.63|11786.63|11841.23|11805.23|11820.29|11784.29|280
1597610400000|2020-08-16 20:40:00|11822.52|11786.52|11842.28|11806.28|11844.64|11808.64|11822.49|11786.49|459
1597610700000|2020-08-16 20:45:00|11842.33|11806.33|11859.4|11823.4|11860.86|11824.86|11842.3|11806.3|582
1597611000000|2020-08-16 20:50:00|11859.08|11823.08|11856.99|11820.99|11859.35|11823.35|11853.08|11817.08|699
1597611300000|2020-08-16 20:55:00|11856.98|11820.98|11868.45|11832.45|11870.55|11834.55|11855.58|11819.58|533
1597611600000|2020-08-16 21:00:00|11868.46|11832.46|11867.13|11831.13|11871.91|11835.91|11864.01|11828.01|638
1597611900000|2020-08-16 21:05:00|11867.42|11831.42|11880.42|11844.42|11880.52|11844.52|11867.42|11831.42|550
1597612200000|2020-08-16 21:10:00|11880.36|11844.36|11887.66|11851.66|11887.66|11851.66|11880.13|11844.13|372
1597612500000|2020-08-16 21:15:00|11887.6|11851.6|11899.82|11863.82|11899.82|11863.82|11887.6|11851.6|306
1597612800000|2020-08-16 21:20:00|11899.78|11863.78|11888.41|11852.41|11902.08|11866.08|11887.96|11851.96|445
1597613100000|2020-08-16 21:25:00|11887.22|11851.22|11897.02|11861.02|11902.91|11866.91|11886.76|11850.76|447
1597613400000|2020-08-16 21:30:00|11897.05|11861.05|11911.16|11875.16|11912.68|11876.68|11896.96|11860.96|424
1597613700000|2020-08-16 21:35:00|11911.15|11875.15|11897.58|11861.58|11911.34|11875.34|11888.34|11852.34|627
1597614000000|2020-08-16 21:40:00|11897.84|11861.84|11896.75|11860.75|11898.83|11862.83|11889.84|11853.84|431
1597614300000|2020-08-16 21:45:00|11896.83|11860.83|11889.67|11853.67|11900.5|11864.5|11888.23|11852.23|667
1597614600000|2020-08-16 21:50:00|11889.62|11853.62|11879.59|11843.59|11896.78|11860.78|11878.58|11842.58|583
1597614900000|2020-08-16 21:55:00|11880.51|11844.51|11882.35|11846.35|11887.16|11851.16|11875.79|11839.79|620
1597615200000|2020-08-16 22:00:00|11882.34|11846.34|11869.6|11833.6|11886.84|11850.84|11868.28|11832.28|648
1597615500000|2020-08-16 22:05:00|11869.62|11833.62|11870.11|11834.11|11872.62|11836.62|11868.3|11832.3|419
1597615800000|2020-08-16 22:10:00|11869.87|11833.87|11862.35|11826.35|11874.05|11838.05|11856.63|11820.63|371
1597616100000|2020-08-16 22:15:00|11862.18|11826.18|11878.46|11842.46|11881.52|11845.52|11862.18|11826.18|534
1597616400000|2020-08-16 22:20:00|11878.48|11842.48|11880.25|11844.25|11883.39|11847.39|11878.26|11842.26|481
1597616700000|2020-08-16 22:25:00|11880.24|11844.24|11877.41|11841.41|11880.47|11844.47|11874.13|11838.13|252
1597617000000|2020-08-16 22:30:00|11877.42|11841.42|11896.22|11860.22|11905.42|11869.42|11877.42|11841.42|406
1597617300000|2020-08-16 22:35:00|11896.53|11860.53|11907.95|11871.95|11909.15|11873.15|11896.53|11860.53|502
1597617600000|2020-08-16 22:40:00|11908.03|11872.03|11912.44|11876.44|11912.59|11876.59|11903.97|11867.97|630
1597617900000|2020-08-16 22:45:00|11912.63|11876.63|11909.94|11873.94|11916.61|11880.61|11909.73|11873.73|695
1597618200000|2020-08-16 22:50:00|11909.93|11873.93|11917.23|11881.23|11917.97|11881.97|11909.47|11873.47|594
1597618500000|2020-08-16 22:55:00|11917.24|11881.24|11927.91|11891.91|11931.04|11895.04|11915.66|11879.66|541
1597618800000|2020-08-16 23:00:00|11927.76|11891.76|11931.08|11895.08|11937|11901|11926.12|11890.12|627
1597619100000|2020-08-16 23:05:00|11931.09|11895.09|11925.76|11889.76|11931.6|11895.6|11924.44|11888.44|733
1597619400000|2020-08-16 23:10:00|11925.77|11889.77|11917.49|11881.49|11925.8|11889.8|11910.93|11874.93|576
1597619700000|2020-08-16 23:15:00|11917.48|11881.48|11898.59|11862.59|11917.49|11881.49|11894.09|11858.09|406
1597620000000|2020-08-16 23:20:00|11898.73|11862.73|11899.84|11863.84|11903.44|11867.44|11898.73|11862.73|351
1597620300000|2020-08-16 23:25:00|11900|11864|11915.8|11879.8|11916.23|11880.23|11900|11864|269
1597620600000|2020-08-16 23:30:00|11915.65|11879.65|11912.81|11876.81|11919.36|11883.36|11912.15|11876.15|430
1597620900000|2020-08-16 23:35:00|11912.79|11876.79|11906.61|11870.61|11913.33|11877.33|11901.62|11865.62|509
1597621200000|2020-08-16 23:40:00|11905.54|11869.54|11912.31|11876.31|11915.9|11879.9|11903.1|11867.1|419
1597621500000|2020-08-16 23:45:00|11912.3|11876.3|11924.49|11888.49|11926.48|11890.48|11912.3|11876.3|212
1597621800000|2020-08-16 23:50:00|11924.47|11888.47|11923.49|11887.49|11927.38|11891.38|11922.43|11886.43|446
1597622100000|2020-08-16 23:55:00|11923.48|11887.48|11935.46|11899.46|11937.23|11901.23|11923.05|11887.05|616
1597622400000|2020-08-17 00:00:00|11935.68|11899.68|11942.48|11906.48|11955.46|11919.46|11935.46|11899.46|558
1597622700000|2020-08-17 00:05:00|11941.85|11905.85|11898.89|11862.89|11942.3|11906.3|11894.94|11858.94|836
1597623000000|2020-08-17 00:10:00|11898.98|11862.98|11868.58|11832.58|11901.03|11865.03|11867|11831|800
1597623300000|2020-08-17 00:15:00|11869.06|11833.06|11875.74|11839.74|11876.29|11840.29|11831.86|11795.86|825
1597623600000|2020-08-17 00:20:00|11876.03|11840.03|11869.61|11833.61|11877.5|11841.5|11865.83|11829.83|626
1597623900000|2020-08-17 00:25:00|11869.77|11833.77|11868.23|11832.23|11878.31|11842.31|11867.95|11831.95|550
1597624200000|2020-08-17 00:30:00|11868.29|11832.29|11870.53|11834.53|11876.37|11840.37|11861.35|11825.35|642
1597624500000|2020-08-17 00:35:00|11870.64|11834.64|11871.43|11835.43|11874.99|11838.99|11870.56|11834.56|487
1597624800000|2020-08-17 00:40:00|11871.52|11835.52|11887.84|11851.84|11890.07|11854.07|11871.52|11835.52|482
1597625100000|2020-08-17 00:45:00|11887.77|11851.77|11852.22|11816.22|11888.31|11852.31|11851.54|11815.54|434
1597625400000|2020-08-17 00:50:00|11852.23|11816.23|11857.19|11821.19|11857.45|11821.45|11848.84|11812.84|548
1597625700000|2020-08-17 00:55:00|11856.95|11820.95|11862.8|11826.8|11864.98|11828.98|11855.72|11819.72|497
1597626000000|2020-08-17 01:00:00|11863.06|11827.06|11843.61|11807.61|11867.69|11831.69|11842.71|11806.71|604
1597626300000|2020-08-17 01:05:00|11843.45|11807.45|11851.99|11815.99|11852.82|11816.82|11836.14|11800.14|407
1597626600000|2020-08-17 01:10:00|11852.04|11816.04|11844.89|11808.89|11852.18|11816.18|11839.85|11803.85|607
1597626900000|2020-08-17 01:15:00|11844.86|11808.86|11820.75|11784.75|11849.07|11813.07|11813.15|11777.15|581
1597627200000|2020-08-17 01:20:00|11820.7|11784.7|11832.54|11796.54|11832.66|11796.66|11812.99|11776.99|540
1597627500000|2020-08-17 01:25:00|11832.55|11796.55|11835.67|11799.67|11841.13|11805.13|11831.25|11795.25|353
1597627800000|2020-08-17 01:30:00|11835.74|11799.74|11856.64|11820.64|11856.64|11820.64|11835|11799|550
1597628100000|2020-08-17 01:35:00|11856.99|11820.99|11853.89|11817.89|11860.85|11824.85|11853.51|11817.51|301
1597628400000|2020-08-17 01:40:00|11853.33|11817.33|11844.8|11808.8|11855.46|11819.46|11842.47|11806.47|367
1597628700000|2020-08-17 01:45:00|11844.66|11808.66|11868.58|11832.58|11869.48|11833.48|11841.69|11805.69|485
1597629000000|2020-08-17 01:50:00|11868.49|11832.49|11868.02|11832.02|11872.83|11836.83|11866.19|11830.19|460
1597629300000|2020-08-17 01:55:00|11867.93|11831.93|11865.53|11829.53|11870.37|11834.37|11863.5|11827.5|507
1597629600000|2020-08-17 02:00:00|11865.63|11829.63|11858.08|11822.08|11871.73|11835.73|11857.33|11821.33|406
1597629900000|2020-08-17 02:05:00|11857.7|11821.7|11841.79|11805.79|11857.79|11821.79|11841.79|11805.79|197
1597630200000|2020-08-17 02:10:00|11841.51|11805.51|11840.54|11804.54|11846.05|11810.05|11835.84|11799.84|256
1597630500000|2020-08-17 02:15:00|11840.48|11804.48|11842.66|11806.66|11842.66|11806.66|11830.45|11794.45|189
1597630800000|2020-08-17 02:20:00|11842.25|11806.25|11829.53|11793.53|11844.79|11808.79|11829.04|11793.04|397
1597631100000|2020-08-17 02:25:00|11829.63|11793.63|11824.42|11788.42|11829.64|11793.64|11824.42|11788.42|409
1597631400000|2020-08-17 02:30:00|11824.41|11788.41|11822.59|11786.59|11825.97|11789.97|11794.45|11758.45|615
1597631700000|2020-08-17 02:35:00|11822.24|11786.24|11863.22|11827.22|11863.26|11827.26|11822.24|11786.24|672
1597632000000|2020-08-17 02:40:00|11863.26|11827.26|11869.97|11833.97|11873.16|11837.16|11861.65|11825.65|687
1597632300000|2020-08-17 02:45:00|11869.96|11833.96|11862.41|11826.41|11870.16|11834.16|11856.62|11820.62|650
1597632600000|2020-08-17 02:50:00|11862.4|11826.4|11875.38|11839.38|11885.24|11849.24|11861.08|11825.08|558
1597632900000|2020-08-17 02:55:00|11875.46|11839.46|11880.64|11844.64|11882.08|11846.08|11875.23|11839.23|484
1597633200000|2020-08-17 03:00:00|11880.89|11844.89|11883.59|11847.59|11883.92|11847.92|11871.11|11835.11|588
1597633500000|2020-08-17 03:05:00|11883.55|11847.55|11869.34|11833.34|11884.57|11848.57|11869.33|11833.33|595
1597633800000|2020-08-17 03:10:00|11869.04|11833.04|11868.28|11832.28|11876.79|11840.79|11868.08|11832.08|498
1597634100000|2020-08-17 03:15:00|11868.16|11832.16|11872.95|11836.95|11875.18|11839.18|11863.58|11827.58|560
1597634400000|2020-08-17 03:20:00|11873.12|11837.12|11877.1|11841.1|11877.58|11841.58|11869.08|11833.08|297
1597634700000|2020-08-17 03:25:00|11877.12|11841.12|11874.2|11838.2|11880.6|11844.6|11873.9|11837.9|275
1597635000000|2020-08-17 03:30:00|11874.23|11838.23|11880.38|11844.38|11881.49|11845.49|11874.17|11838.17|276
1597635300000|2020-08-17 03:35:00|11880.41|11844.41|11882.05|11846.05|11886.85|11850.85|11880.41|11844.41|309
1597635600000|2020-08-17 03:40:00|11882.1|11846.1|11879.35|11843.35|11886.42|11850.42|11879.01|11843.01|494
1597635900000|2020-08-17 03:45:00|11879.53|11843.53|11888.62|11852.62|11889.17|11853.17|11878.07|11842.07|543
1597636200000|2020-08-17 03:50:00|11888.26|11852.26|11887.28|11851.28|11889.67|11853.67|11883.83|11847.83|573
1597636500000|2020-08-17 03:55:00|11887.46|11851.46|11867.74|11831.74|11888.1|11852.1|11866.9|11830.9|369
1597636800000|2020-08-17 04:00:00|11867.76|11831.76|11867.27|11831.27|11879.13|11843.13|11863.6|11827.6|481
1597637100000|2020-08-17 04:05:00|11867.28|11831.28|11858.65|11822.65|11869.29|11833.29|11857.87|11821.87|430
1597637400000|2020-08-17 04:10:00|11858.19|11822.19|11841.48|11805.48|11858.62|11822.62|11839.38|11803.38|509
1597637700000|2020-08-17 04:15:00|11840.86|11804.86|11840.39|11804.39|11843.27|11807.27|11838.69|11802.69|488
1597638000000|2020-08-17 04:20:00|11840.15|11804.15|11846.42|11810.42|11849.04|11813.04|11840.15|11804.15|365
1597638300000|2020-08-17 04:25:00|11846.43|11810.43|11843.65|11807.65|11847.65|11811.65|11840.13|11804.13|556
1597638600000|2020-08-17 04:30:00|11843.66|11807.66|11852.46|11816.46|11854.16|11818.16|11843.51|11807.51|605
1597638900000|2020-08-17 04:35:00|11852.63|11816.63|11853.21|11817.21|11856.21|11820.21|11852.5|11816.5|214
1597639200000|2020-08-17 04:40:00|11854.01|11818.01|11835.57|11799.57|11855.27|11819.27|11834.51|11798.51|409
1597639500000|2020-08-17 04:45:00|11835.47|11799.47|11840.71|11804.71|11840.98|11804.98|11830.21|11794.21|411
1597639800000|2020-08-17 04:50:00|11840.74|11804.74|11833.8|11797.8|11847.78|11811.78|11833.72|11797.72|335
1597640100000|2020-08-17 04:55:00|11834.12|11798.12|11833.08|11797.08|11835.55|11799.55|11830.01|11794.01|249
1597640400000|2020-08-17 05:00:00|11832.8|11796.8|11834.67|11798.67|11842.01|11806.01|11829.5|11793.5|336
1597640700000|2020-08-17 05:05:00|11834.66|11798.66|11839.36|11803.36|11839.58|11803.58|11830.16|11794.16|325
1597641000000|2020-08-17 05:10:00|11839.27|11803.27|11851.28|11815.28|11855.76|11819.76|11839.27|11803.27|489
1597641300000|2020-08-17 05:15:00|11851.35|11815.35|11847.25|11811.25|11851.41|11815.41|11845.89|11809.89|256
1597641600000|2020-08-17 05:20:00|11847.24|11811.24|11849.53|11813.53|11850.37|11814.37|11843.06|11807.06|460
1597641900000|2020-08-17 05:25:00|11849.51|11813.51|11848.17|11812.17|11850.61|11814.61|11843.87|11807.87|645
1597642200000|2020-08-17 05:30:00|11848.14|11812.14|11852.64|11816.64|11855.71|11819.71|11847.54|11811.54|605
1597642500000|2020-08-17 05:35:00|11852.66|11816.66|11844.62|11808.62|11854.77|11818.77|11843.09|11807.09|400
1597642800000|2020-08-17 05:40:00|11844.52|11808.52|11842.71|11806.71|11845.22|11809.22|11840.48|11804.48|266
1597643100000|2020-08-17 05:45:00|11842.69|11806.69|11832.01|11796.01|11842.99|11806.99|11831.15|11795.15|120
1597643400000|2020-08-17 05:50:00|11832|11796|11826.17|11790.17|11833.53|11797.53|11825.83|11789.83|251
1597643700000|2020-08-17 05:55:00|11826.24|11790.24|11820.98|11784.98|11826.87|11790.87|11814.77|11778.77|197
1597644000000|2020-08-17 06:00:00|11820.41|11784.41|11826.32|11790.32|11826.32|11790.32|11806.57|11770.57|287
1597644300000|2020-08-17 06:05:00|11826.04|11790.04|11836.72|11800.72|11836.72|11800.72|11826.03|11790.03|181
1597644600000|2020-08-17 06:10:00|11836.95|11800.95|11855.09|11819.09|11855.15|11819.15|11836.95|11800.95|352
1597644900000|2020-08-17 06:15:00|11855.07|11819.07|11848.99|11812.99|11857.2|11821.2|11848.01|11812.01|205
1597645200000|2020-08-17 06:20:00|11849.1|11813.1|11859.26|11823.26|11861.04|11825.04|11848.18|11812.18|182
1597645500000|2020-08-17 06:25:00|11859.27|11823.27|11859.94|11823.94|11862.94|11826.94|11857.05|11821.05|130
1597645800000|2020-08-17 06:30:00|11859.83|11823.83|11854.93|11818.93|11861.42|11825.42|11854.86|11818.86|122
1597646100000|2020-08-17 06:35:00|11854.48|11818.48|11846.85|11810.85|11854.95|11818.95|11846.85|11810.85|162
1597646400000|2020-08-17 06:40:00|11846.47|11810.47|11846.5|11810.5|11848.82|11812.82|11840.55|11804.55|113
1597646700000|2020-08-17 06:45:00|11846.45|11810.45|11834.64|11798.64|11846.45|11810.45|11833.74|11797.74|115
1597647000000|2020-08-17 06:50:00|11834.51|11798.51|11826|11790|11834.9|11798.9|11824.69|11788.69|101
1597647300000|2020-08-17 06:55:00|11825.85|11789.85|11826.14|11790.14|11827.49|11791.49|11821.46|11785.46|96
1597647600000|2020-08-17 07:00:00|11826.3|11790.3|11825.84|11789.84|11826.88|11790.88|11820.8|11784.8|231
1597647900000|2020-08-17 07:05:00|11825.46|11789.46|11822.85|11786.85|11829.3|11793.3|11820.16|11784.16|157
1597648200000|2020-08-17 07:10:00|11823.09|11787.09|11828.52|11792.52|11830.95|11794.95|11819.73|11783.73|235
1597648500000|2020-08-17 07:15:00|11827.82|11791.82|11838.98|11802.98|11840.65|11804.65|11827.31|11791.31|147
1597648800000|2020-08-17 07:20:00|11839.41|11803.41|11844.77|11808.77|11844.86|11808.86|11838.5|11802.5|97
1597649100000|2020-08-17 07:25:00|11844.86|11808.86|11857.67|11821.67|11858.83|11822.83|11843.55|11807.55|256
1597649400000|2020-08-17 07:30:00|11857.42|11821.42|11842.17|11806.17|11858.68|11822.68|11840.33|11804.33|290
1597649700000|2020-08-17 07:35:00|11842.28|11806.28|11861.55|11825.55|11862.98|11826.98|11842.28|11806.28|302
1597650000000|2020-08-17 07:40:00|11861.3|11825.3|11853.1|11817.1|11862.33|11826.33|11853.01|11817.01|339
1597650300000|2020-08-17 07:45:00|11853.21|11817.21|11851.67|11815.67|11854.67|11818.67|11850.87|11814.87|291
1597650600000|2020-08-17 07:50:00|11851.63|11815.63|11838.67|11802.67|11852.24|11816.24|11838.31|11802.31|250
1597650900000|2020-08-17 07:55:00|11836.6|11800.6|11837.19|11801.19|11840.75|11804.75|11832.89|11796.89|152
1597651200000|2020-08-17 08:00:00|11837.5|11801.5|11853.01|11817.01|11853.01|11817.01|11836.9|11800.9|223
1597651500000|2020-08-17 08:05:00|11853.33|11817.33|11857.87|11821.87|11859.76|11823.76|11853.33|11817.33|103
1597651800000|2020-08-17 08:10:00|11857.9|11821.9|11906.29|11870.29|11907.56|11871.56|11857.9|11821.9|468
1597652100000|2020-08-17 08:15:00|11906.31|11870.31|11891.34|11855.34|11912.65|11876.65|11890.64|11854.64|272
1597652400000|2020-08-17 08:20:00|11891.35|11855.35|11884.78|11848.78|11892.15|11856.15|11882.58|11846.58|141
1597652700000|2020-08-17 08:25:00|11884.84|11848.84|11884.64|11848.64|11894.13|11858.13|11884.64|11848.64|169
1597653000000|2020-08-17 08:30:00|11885.14|11849.14|11885.97|11849.97|11887.21|11851.21|11883.4|11847.4|120
1597653300000|2020-08-17 08:35:00|11885.74|11849.74|11876.79|11840.79|11886.85|11850.85|11876.71|11840.71|93
1597653600000|2020-08-17 08:40:00|11876.4|11840.4|11871.38|11835.38|11876.79|11840.79|11868.05|11832.05|126
1597653900000|2020-08-17 08:45:00|11871.13|11835.13|11870.53|11834.53|11872.5|11836.5|11866.58|11830.58|52
1597654200000|2020-08-17 08:50:00|11873.27|11837.27|11901.9|11865.9|11902.02|11866.02|11873.27|11837.27|251
1597654500000|2020-08-17 08:55:00|11901.75|11865.75|11897.29|11861.29|11904.78|11868.78|11895.44|11859.44|338
1597654800000|2020-08-17 09:00:00|11897.32|11861.32|11887.13|11851.13|11897.62|11861.62|11879.5|11843.5|264
1597655100000|2020-08-17 09:05:00|11887.19|11851.19|11905.04|11869.04|11905.6|11869.6|11886.98|11850.98|267
1597655400000|2020-08-17 09:10:00|11905.07|11869.07|11907.87|11871.87|11907.98|11871.98|11900.44|11864.44|234
1597655700000|2020-08-17 09:15:00|11907.94|11871.94|11893.86|11857.86|11911.32|11875.32|11893.86|11857.86|284
1597656000000|2020-08-17 09:20:00|11893.91|11857.91|11888.21|11852.21|11895.33|11859.33|11882.85|11846.85|195
1597656300000|2020-08-17 09:25:00|11888.22|11852.22|11893.65|11857.65|11894.48|11858.48|11885.3|11849.3|208
1597656600000|2020-08-17 09:30:00|11893.66|11857.66|11882.63|11846.63|11896.73|11860.73|11882.45|11846.45|247
1597656900000|2020-08-17 09:35:00|11882.48|11846.48|11882.49|11846.49|11885.39|11849.39|11879.33|11843.33|319
1597657200000|2020-08-17 09:40:00|11882.02|11846.02|11893.9|11857.9|11895.2|11859.2|11879.18|11843.18|452
1597657500000|2020-08-17 09:45:00|11892.66|11856.66|11889.75|11853.75|11893.6|11857.6|11886.85|11850.85|302
1597657800000|2020-08-17 09:50:00|11889.78|11853.78|11878.18|11842.18|11892.58|11856.58|11875.29|11839.29|435
1597658100000|2020-08-17 09:55:00|11878.21|11842.21|11876.82|11840.82|11880.92|11844.92|11874.73|11838.73|284
1597658400000|2020-08-17 10:00:00|11877.17|11841.17|11898.85|11862.85|11900.44|11864.44|11876.79|11840.79|236
1597658700000|2020-08-17 10:05:00|11898.87|11862.87|11889.07|11853.07|11900.95|11864.95|11886.02|11850.02|386
1597659000000|2020-08-17 10:10:00|11888.91|11852.91|11896.54|11860.54|11896.76|11860.76|11880.61|11844.61|607
1597659300000|2020-08-17 10:15:00|11895.99|11859.99|11901.1|11865.1|11902.27|11866.27|11894.7|11858.7|397
1597659600000|2020-08-17 10:20:00|11901.13|11865.13|11915.88|11879.88|11920.6|11884.6|11900.18|11864.18|220
1597659900000|2020-08-17 10:25:00|11915.92|11879.92|11910.37|11874.37|11916.79|11880.79|11906.95|11870.95|149
1597660200000|2020-08-17 10:30:00|11910.52|11874.52|11899.09|11863.09|11914.8|11878.8|11896.79|11860.79|295
1597660500000|2020-08-17 10:35:00|11898.9|11862.9|11893.33|11857.33|11898.9|11862.9|11885.86|11849.86|344
1597660800000|2020-08-17 10:40:00|11893|11857|11894.51|11858.51|11897.86|11861.86|11888.51|11852.51|273
1597661100000|2020-08-17 10:45:00|11895.22|11859.22|11891.33|11855.33|11896.34|11860.34|11886.55|11850.55|265
1597661400000|2020-08-17 10:50:00|11891.26|11855.26|11884.43|11848.43|11891.48|11855.48|11884.29|11848.29|262
1597661700000|2020-08-17 10:55:00|11884.42|11848.42|11886.25|11850.25|11886.76|11850.76|11877.17|11841.17|164
1597662000000|2020-08-17 11:00:00|11884.76|11848.76|11892.39|11856.39|11893.6|11857.6|11883.28|11847.28|162
1597662300000|2020-08-17 11:05:00|11892.45|11856.45|11891.45|11855.45|11894.49|11858.49|11889.38|11853.38|180
1597662600000|2020-08-17 11:10:00|11891.24|11855.24|11895.04|11859.04|11899.99|11863.99|11883.93|11847.93|366
1597662900000|2020-08-17 11:15:00|11895.47|11859.47|11908.16|11872.16|11911.17|11875.17|11892.93|11856.93|408
1597663200000|2020-08-17 11:20:00|11908.22|11872.22|11906.69|11870.69|11919.82|11883.82|11906.36|11870.36|385
1597663500000|2020-08-17 11:25:00|11906.7|11870.7|11902.71|11866.71|11907.05|11871.05|11899.28|11863.28|427
1597663800000|2020-08-17 11:30:00|11902.92|11866.92|11902.79|11866.79|11906.78|11870.78|11894.98|11858.98|358
1597664100000|2020-08-17 11:35:00|11902.76|11866.76|11901.49|11865.49|11903.36|11867.36|11896.95|11860.95|258
1597664400000|2020-08-17 11:40:00|11902.74|11866.74|11921.27|11885.27|11921.52|11885.52|11901.87|11865.87|201
1597664700000|2020-08-17 11:45:00|11921.26|11885.26|11907.66|11871.66|11921.52|11885.52|11905.57|11869.57|205
1597665000000|2020-08-17 11:50:00|11907.98|11871.98|11923.39|11887.39|11923.4|11887.4|11907.72|11871.72|340
1597665300000|2020-08-17 11:55:00|11923.38|11887.38|11936.2|11900.2|11941.93|11905.93|11921.74|11885.74|390
1597665600000|2020-08-17 12:00:00|11936.24|11900.24|11910.49|11874.49|11937.51|11901.51|11910.49|11874.49|496
1597665900000|2020-08-17 12:05:00|11910.99|11874.99|11903.24|11867.24|11910.99|11874.99|11894.25|11858.25|505
1597666200000|2020-08-17 12:10:00|11903.51|11867.51|11910.96|11874.96|11911.34|11875.34|11903.51|11867.51|272
1597666500000|2020-08-17 12:15:00|11910.97|11874.97|11910.94|11874.94|11911.75|11875.75|11902.44|11866.44|248
1597666800000|2020-08-17 12:20:00|11910.95|11874.95|11914.94|11878.94|11916.24|11880.24|11907.64|11871.64|195
1597667100000|2020-08-17 12:25:00|11914.98|11878.98|11915.79|11879.79|11915.79|11879.79|11910.13|11874.13|87
1597667400000|2020-08-17 12:30:00|11915.78|11879.78|11926.12|11890.12|11927.27|11891.27|11914.33|11878.33|205
1597667700000|2020-08-17 12:35:00|11925.93|11889.93|11925.87|11889.87|11929.39|11893.39|11925.46|11889.46|150
1597668000000|2020-08-17 12:40:00|11923.36|11887.36|11926.18|11890.18|11929.47|11893.47|11922.85|11886.85|104
1597668300000|2020-08-17 12:45:00|11926.13|11890.13|11937.29|11901.29|11937.29|11901.29|11926.11|11890.11|169
1597668600000|2020-08-17 12:50:00|11937.43|11901.43|11931.86|11895.86|11940.62|11904.62|11931.79|11895.79|148
1597668900000|2020-08-17 12:55:00|11930.2|11894.2|11911.84|11875.84|11930.46|11894.46|11908.24|11872.24|311
1597669200000|2020-08-17 13:00:00|11911.77|11875.77|11913.87|11877.87|11914.47|11878.47|11902.9|11866.9|313
1597669500000|2020-08-17 13:05:00|11913.84|11877.84|11927.41|11891.41|11927.44|11891.44|11911.34|11875.34|291
1597669800000|2020-08-17 13:10:00|11927.46|11891.46|11924.22|11888.22|11927.59|11891.59|11921.33|11885.33|166
1597670100000|2020-08-17 13:15:00|11924.53|11888.53|11932.89|11896.89|11934.98|11898.98|11921.64|11885.64|296
1597670400000|2020-08-17 13:20:00|11934.31|11898.31|12171.92|12135.92|12220.38|12184.38|11934.31|11898.31|1015
1597670700000|2020-08-17 13:25:00|12171.78|12135.78|11950.99|11914.99|12210.19|12174.19|11842.32|11806.32|1144
1597671000000|2020-08-17 13:30:00|11963.77|11927.77|12091.09|12055.09|12106.41|12070.41|11962.99|11926.99|1074
1597671300000|2020-08-17 13:35:00|12090.39|12054.39|12073.47|12037.47|12108.71|12072.71|12034.85|11998.85|838
1597671600000|2020-08-17 13:40:00|12075.53|12039.53|12110.45|12074.45|12110.45|12074.45|12058.48|12022.48|707
1597671900000|2020-08-17 13:45:00|12110.46|12074.46|12099.7|12063.7|12167.32|12131.32|12095.51|12059.51|909
1597672200000|2020-08-17 13:50:00|12098.83|12062.83|12125.59|12089.59|12142.75|12106.75|12089.84|12053.84|737
1597672500000|2020-08-17 13:55:00|12125.58|12089.58|12142|12106|12143.98|12107.98|12118.2|12082.2|710
1597672800000|2020-08-17 14:00:00|12142.18|12106.18|12204.63|12168.63|12219.51|12183.51|12142.18|12106.18|968
1597673100000|2020-08-17 14:05:00|12204.87|12168.87|12198.53|12162.53|12216.97|12180.97|12186.25|12150.25|834
1597673400000|2020-08-17 14:10:00|12198.11|12162.11|12177.02|12141.02|12216.97|12180.97|12175.51|12139.51|881
1597673700000|2020-08-17 14:15:00|12176.58|12140.58|12204.57|12168.57|12213.43|12177.43|12176.58|12140.58|585
1597674000000|2020-08-17 14:20:00|12203.36|12167.36|12153.28|12117.28|12206.99|12170.99|12150.94|12114.94|556
1597674300000|2020-08-17 14:25:00|12153.41|12117.41|12151.45|12115.45|12161.28|12125.28|12125.36|12089.36|895
1597674600000|2020-08-17 14:30:00|12149.35|12113.35|12183.67|12147.67|12185.73|12149.73|12149.35|12113.35|675
1597674900000|2020-08-17 14:35:00|12184.05|12148.05|12180.71|12144.71|12185.71|12149.71|12154.63|12118.63|582
1597675200000|2020-08-17 14:40:00|12180.64|12144.64|12187.6|12151.6|12190.65|12154.65|12171.77|12135.77|597
1597675500000|2020-08-17 14:45:00|12187.7|12151.7|12181.72|12145.72|12189.53|12153.53|12177.9|12141.9|764
1597675800000|2020-08-17 14:50:00|12181.55|12145.55|12181.76|12145.76|12185.77|12149.77|12167.9|12131.9|756
1597676100000|2020-08-17 14:55:00|12181.75|12145.75|12195|12159|12197.35|12161.35|12180.89|12144.89|720
1597676400000|2020-08-17 15:00:00|12194.99|12158.99|12205.59|12169.59|12211.25|12175.25|12187.76|12151.76|439
1597676700000|2020-08-17 15:05:00|12205.3|12169.3|12191.69|12155.69|12208.19|12172.19|12191.56|12155.56|540
1597677000000|2020-08-17 15:10:00|12191.68|12155.68|12187.83|12151.83|12193.71|12157.71|12177.41|12141.41|524
1597677300000|2020-08-17 15:15:00|12187.81|12151.81|12170.25|12134.25|12190.67|12154.67|12168.89|12132.89|630
1597677600000|2020-08-17 15:20:00|12169.56|12133.56|12181.41|12145.41|12182.56|12146.56|12162.86|12126.86|532
1597677900000|2020-08-17 15:25:00|12181.5|12145.5|12208.31|12172.31|12208.54|12172.54|12179.63|12143.63|576
1597678200000|2020-08-17 15:30:00|12208.39|12172.39|12308.58|12272.58|12318.75|12282.75|12208.39|12172.39|825
1597678500000|2020-08-17 15:35:00|12306.45|12270.45|12267.82|12231.82|12306.45|12270.45|12267.82|12231.82|934
1597678800000|2020-08-17 15:40:00|12267.66|12231.66|12369.96|12333.96|12374.02|12338.02|12266.77|12230.77|884
1597679100000|2020-08-17 15:45:00|12369.56|12333.56|12476.2|12440.2|12482.07|12446.07|12366.36|12330.36|1054
1597679400000|2020-08-17 15:50:00|12475.16|12439.16|12427.57|12391.57|12483.21|12447.21|12405.43|12369.43|1065
1597679700000|2020-08-17 15:55:00|12428.61|12392.61|12442.02|12406.02|12454.16|12418.16|12408.27|12372.27|899
1597680000000|2020-08-17 16:00:00|12446.24|12410.24|12419.71|12383.71|12488.5|12452.5|12415.16|12379.16|637
1597680300000|2020-08-17 16:05:00|12419.77|12383.77|12388.19|12352.19|12424.04|12388.04|12381.19|12345.19|692
1597680600000|2020-08-17 16:10:00|12388.12|12352.12|12411.9|12375.9|12411.99|12375.99|12371.83|12335.83|601
1597680900000|2020-08-17 16:15:00|12412.09|12376.09|12386.69|12350.69|12415|12379|12385.94|12349.94|584
1597681200000|2020-08-17 16:20:00|12386.71|12350.71|12392.45|12356.45|12392.86|12356.86|12380.88|12344.88|489
1597681500000|2020-08-17 16:25:00|12392.34|12356.34|12409.81|12373.81|12409.81|12373.81|12386.91|12350.91|392
1597681800000|2020-08-17 16:30:00|12409.67|12373.67|12365.92|12329.92|12409.67|12373.67|12361.28|12325.28|629
1597682100000|2020-08-17 16:35:00|12365.54|12329.54|12383.87|12347.87|12386.38|12350.38|12364.75|12328.75|631
1597682400000|2020-08-17 16:40:00|12384.27|12348.27|12402.54|12366.54|12408.19|12372.19|12383.15|12347.15|646
1597682700000|2020-08-17 16:45:00|12402.6|12366.6|12388.04|12352.04|12409.11|12373.11|12387.84|12351.84|494
1597683000000|2020-08-17 16:50:00|12388.07|12352.07|12380.91|12344.91|12388.72|12352.72|12379.59|12343.59|728
1597683300000|2020-08-17 16:55:00|12380.75|12344.75|12403.48|12367.48|12406.86|12370.86|12380.49|12344.49|546
1597683600000|2020-08-17 17:00:00|12403.68|12367.68|12406.01|12370.01|12410.71|12374.71|12399.94|12363.94|670
1597683900000|2020-08-17 17:05:00|12406.24|12370.24|12432.02|12396.02|12434.61|12398.61|12406.01|12370.01|418
1597684200000|2020-08-17 17:10:00|12432.1|12396.1|12409.43|12373.43|12432.1|12396.1|12404.42|12368.42|474
1597684500000|2020-08-17 17:15:00|12409.6|12373.6|12441.2|12405.2|12442.24|12406.24|12409.6|12373.6|588
1597684800000|2020-08-17 17:20:00|12439.82|12403.82|12427.75|12391.75|12441.47|12405.47|12427.4|12391.4|264
1597685100000|2020-08-17 17:25:00|12428.02|12392.02|12388.87|12352.87|12432.43|12396.43|12386.42|12350.42|728
1597685400000|2020-08-17 17:30:00|12388.84|12352.84|12403.94|12367.94|12405.94|12369.94|12379.41|12343.41|660
1597685700000|2020-08-17 17:35:00|12403.95|12367.95|12414.33|12378.33|12416.73|12380.73|12402.22|12366.22|350
1597686000000|2020-08-17 17:40:00|12412.77|12376.77|12415.98|12379.98|12424.89|12388.89|12412.55|12376.55|410
1597686300000|2020-08-17 17:45:00|12416.02|12380.02|12420.22|12384.22|12425.89|12389.89|12412.02|12376.02|272
1597686600000|2020-08-17 17:50:00|12419.61|12383.61|12419.3|12383.3|12425.63|12389.63|12417.19|12381.19|286
1597686900000|2020-08-17 17:55:00|12419.81|12383.81|12407.38|12371.38|12420.05|12384.05|12404.57|12368.57|229
1597687200000|2020-08-17 18:00:00|12408.51|12372.51|12419.31|12383.31|12426.37|12390.37|12407.08|12371.08|475
1597687500000|2020-08-17 18:05:00|12419.3|12383.3|12405.41|12369.41|12419.5|12383.5|12405.18|12369.18|560
1597687800000|2020-08-17 18:10:00|12407.33|12371.33|12400.35|12364.35|12408.06|12372.06|12388.34|12352.34|435
1597688100000|2020-08-17 18:15:00|12400.5|12364.5|12409.96|12373.96|12412.38|12376.38|12398.8|12362.8|525
1597688400000|2020-08-17 18:20:00|12409.93|12373.93|12382.81|12346.81|12410.15|12374.15|12381.39|12345.39|628
1597688700000|2020-08-17 18:25:00|12382.8|12346.8|12374.84|12338.84|12383.65|12347.65|12374.51|12338.51|318
1597689000000|2020-08-17 18:30:00|12374.91|12338.91|12378.41|12342.41|12384.58|12348.58|12371.04|12335.04|555
1597689300000|2020-08-17 18:35:00|12378.25|12342.25|12379.93|12343.93|12380.87|12344.87|12374.69|12338.69|270
1597689600000|2020-08-17 18:40:00|12379.94|12343.94|12379.1|12343.1|12387.64|12351.64|12378.9|12342.9|226
1597689900000|2020-08-17 18:45:00|12377.9|12341.9|12375.03|12339.03|12379.24|12343.24|12369.06|12333.06|454
1597690200000|2020-08-17 18:50:00|12375.02|12339.02|12330.71|12294.71|12375.03|12339.03|12327.7|12291.7|778
1597690500000|2020-08-17 18:55:00|12330.49|12294.49|12347.03|12311.03|12353.88|12317.88|12320.99|12284.99|816
1597690800000|2020-08-17 19:00:00|12347.02|12311.02|12353.85|12317.85|12353.85|12317.85|12331.71|12295.71|608
1597691100000|2020-08-17 19:05:00|12353.91|12317.91|12359.35|12323.35|12364.31|12328.31|12342.87|12306.87|653
1597691400000|2020-08-17 19:10:00|12359.32|12323.32|12343.98|12307.98|12363.03|12327.03|12341.21|12305.21|658
1597691700000|2020-08-17 19:15:00|12343.83|12307.83|12314.13|12278.13|12344.97|12308.97|12312.72|12276.72|738
1597692000000|2020-08-17 19:20:00|12314.12|12278.12|12354.75|12318.75|12357.52|12321.52|12313.35|12277.35|524
1597692300000|2020-08-17 19:25:00|12354.76|12318.76|12341.4|12305.4|12358.02|12322.02|12339.56|12303.56|348
1597692600000|2020-08-17 19:30:00|12341.26|12305.26|12350.08|12314.08|12351.67|12315.67|12337.87|12301.87|466
1597692900000|2020-08-17 19:35:00|12350.06|12314.06|12349.46|12313.46|12360.04|12324.04|12346.39|12310.39|634
1597693200000|2020-08-17 19:40:00|12349.8|12313.8|12359.8|12323.8|12360.64|12324.64|12345.55|12309.55|574
1597693500000|2020-08-17 19:45:00|12359.84|12323.84|12369.85|12333.85|12375.55|12339.55|12359.76|12323.76|530
1597693800000|2020-08-17 19:50:00|12369.74|12333.74|12367.73|12331.73|12370.25|12334.25|12362.3|12326.3|496
1597694100000|2020-08-17 19:55:00|12367.65|12331.65|12360.08|12324.08|12372.02|12336.02|12359.62|12323.62|359
1597694400000|2020-08-17 20:00:00|12360.5|12324.5|12360.42|12324.42|12386.36|12350.36|12360.09|12324.09|465
1597694700000|2020-08-17 20:05:00|12360.17|12324.17|12351.91|12315.91|12360.5|12324.5|12347.26|12311.26|550
1597695000000|2020-08-17 20:10:00|12352.14|12316.14|12330.67|12294.67|12353.86|12317.86|12327.83|12291.83|580
1597695300000|2020-08-17 20:15:00|12330.68|12294.68|12343.68|12307.68|12344.09|12308.09|12321.31|12285.31|701
1597695600000|2020-08-17 20:20:00|12343.73|12307.73|12346.36|12310.36|12346.73|12310.73|12338.04|12302.04|767
1597695900000|2020-08-17 20:25:00|12346.47|12310.47|12357.47|12321.47|12361.81|12325.81|12346.16|12310.16|540
1597696200000|2020-08-17 20:30:00|12357.41|12321.41|12345.4|12309.4|12358.88|12322.88|12345.4|12309.4|617
1597696500000|2020-08-17 20:35:00|12345.68|12309.68|12364.61|12328.61|12365|12329|12337.81|12301.81|503
1597696800000|2020-08-17 20:40:00|12365.31|12329.31|12352.1|12316.1|12366.71|12330.71|12352.1|12316.1|537
1597697100000|2020-08-17 20:45:00|12351.96|12315.96|12339|12303|12353.77|12317.77|12330.33|12294.33|297
1597697400000|2020-08-17 20:50:00|12339.01|12303.01|12349.44|12313.44|12349.45|12313.45|12332.19|12296.19|629
1597697700000|2020-08-17 20:55:00|12349.41|12313.41|12346.25|12310.25|12352.54|12316.54|12345.41|12309.41|629
1597698000000|2020-08-17 21:00:00|12345.98|12309.98|12359.38|12323.38|12359.56|12323.56|12336.45|12300.45|587
1597698300000|2020-08-17 21:05:00|12359.44|12323.44|12352.99|12316.99|12359.44|12323.44|12352.38|12316.38|559
1597698600000|2020-08-17 21:10:00|12352.92|12316.92|12362.59|12326.59|12362.6|12326.6|12351.52|12315.52|468
1597698900000|2020-08-17 21:15:00|12362.53|12326.53|12375.82|12339.82|12376.2|12340.2|12361.64|12325.64|323
1597699200000|2020-08-17 21:20:00|12376.12|12340.12|12348.68|12312.68|12376.12|12340.12|12348.46|12312.46|421
1597699500000|2020-08-17 21:25:00|12348.69|12312.69|12333.45|12297.45|12352.24|12316.24|12333.45|12297.45|301
1597699800000|2020-08-17 21:30:00|12335.59|12299.59|12333.71|12297.71|12336.42|12300.42|12327.72|12291.72|409
1597700100000|2020-08-17 21:35:00|12333.7|12297.7|12332.62|12296.62|12335.91|12299.91|12327.96|12291.96|289
1597700400000|2020-08-17 21:40:00|12332.6|12296.6|12328.01|12292.01|12332.84|12296.84|12320.99|12284.99|519
1597700700000|2020-08-17 21:45:00|12328.13|12292.13|12346.19|12310.19|12348.4|12312.4|12328.08|12292.08|792
1597701000000|2020-08-17 21:50:00|12346.58|12310.58|12353.4|12317.4|12354.14|12318.14|12346.37|12310.37|577
1597701300000|2020-08-17 21:55:00|12353.67|12317.67|12352.82|12316.82|12354.79|12318.79|12352.23|12316.23|623
1597701600000|2020-08-17 22:00:00|12352.83|12316.83|12363.78|12327.78|12363.78|12327.78|12352.26|12316.26|368
1597701900000|2020-08-17 22:05:00|12363.77|12327.77|12369.04|12333.04|12371.05|12335.05|12362.41|12326.41|624
1597702200000|2020-08-17 22:10:00|12369.14|12333.14|12375.36|12339.36|12383.61|12347.61|12368.67|12332.67|690
1597702500000|2020-08-17 22:15:00|12374.85|12338.85|12365.17|12329.17|12375.39|12339.39|12363.44|12327.44|389
1597702800000|2020-08-17 22:20:00|12365.1|12329.1|12367.65|12331.65|12368.99|12332.99|12361.17|12325.17|589
1597703100000|2020-08-17 22:25:00|12368.06|12332.06|12383.43|12347.43|12383.44|12347.44|12367.05|12331.05|572
1597703400000|2020-08-17 22:30:00|12383.46|12347.46|12406.16|12370.16|12406.18|12370.18|12379.03|12343.03|700
1597703700000|2020-08-17 22:35:00|12406.14|12370.14|12411.48|12375.48|12413.41|12377.41|12401.73|12365.73|658
1597704000000|2020-08-17 22:40:00|12412.02|12376.02|12411.12|12375.12|12413.71|12377.71|12403.08|12367.08|562
1597704300000|2020-08-17 22:45:00|12411.15|12375.15|12398.11|12362.11|12412.61|12376.61|12397.46|12361.46|445
1597704600000|2020-08-17 22:50:00|12398.05|12362.05|12388.4|12352.4|12398.38|12362.38|12387.99|12351.99|311
1597704900000|2020-08-17 22:55:00|12388.3|12352.3|12403.96|12367.96|12406.24|12370.24|12387.22|12351.22|482
1597705200000|2020-08-17 23:00:00|12402.74|12366.74|12414.45|12378.45|12415.57|12379.57|12401.47|12365.47|525
1597705500000|2020-08-17 23:05:00|12414.15|12378.15|12406.66|12370.66|12427.19|12391.19|12406.66|12370.66|520
1597705800000|2020-08-17 23:10:00|12405.37|12369.37|12363.78|12327.78|12405.44|12369.44|12359.08|12323.08|729
1597706100000|2020-08-17 23:15:00|12364.32|12328.32|12367.54|12331.54|12370.29|12334.29|12348.7|12312.7|756
1597706400000|2020-08-17 23:20:00|12367.89|12331.89|12367.9|12331.9|12371.92|12335.92|12359.78|12323.78|599
1597706700000|2020-08-17 23:25:00|12367.78|12331.78|12365|12329|12368.3|12332.3|12350.37|12314.37|417
1597707000000|2020-08-17 23:30:00|12364.96|12328.96|12342.39|12306.39|12366.19|12330.19|12340.92|12304.92|195
1597707300000|2020-08-17 23:35:00|12342.29|12306.29|12343.04|12307.04|12349.28|12313.28|12338.04|12302.04|735
1597707600000|2020-08-17 23:40:00|12343.09|12307.09|12287.87|12251.87|12344.78|12308.78|12286.67|12250.67|809
1597707900000|2020-08-17 23:45:00|12287.79|12251.79|12314.01|12278.01|12316.71|12280.71|12253.56|12217.56|942
1597708200000|2020-08-17 23:50:00|12313.99|12277.99|12324.33|12288.33|12328.07|12292.07|12312.53|12276.53|696
1597708500000|2020-08-17 23:55:00|12324.3|12288.3|12318.23|12282.23|12324.74|12288.74|12301.21|12265.21|880
1597708800000|2020-08-18 00:00:00|12318.22|12282.22|12343.36|12307.36|12355.51|12319.51|12317.59|12281.59|802
1597709100000|2020-08-18 00:05:00|12343.43|12307.43|12353.95|12317.95|12355.91|12319.91|12342.48|12306.48|597
1597709400000|2020-08-18 00:10:00|12353.96|12317.96|12368.3|12332.3|12369.04|12333.04|12343.29|12307.29|654
1597709700000|2020-08-18 00:15:00|12368.31|12332.31|12363.56|12327.56|12369.73|12333.73|12362.17|12326.17|467
1597710000000|2020-08-18 00:20:00|12362.43|12326.43|12343.27|12307.27|12362.52|12326.52|12343.17|12307.17|643
1597710300000|2020-08-18 00:25:00|12343.16|12307.16|12344.17|12308.17|12344.55|12308.55|12339.57|12303.57|270
1597710600000|2020-08-18 00:30:00|12344.06|12308.06|12327.78|12291.78|12351.75|12315.75|12326.66|12290.66|426
1597710900000|2020-08-18 00:35:00|12327.62|12291.62|12353.81|12317.81|12354.94|12318.94|12327.22|12291.22|586
1597711200000|2020-08-18 00:40:00|12353.82|12317.82|12357.38|12321.38|12360.25|12324.25|12352.6|12316.6|556
1597711500000|2020-08-18 00:45:00|12357.31|12321.31|12365.74|12329.74|12366.03|12330.03|12353.97|12317.97|644
1597711800000|2020-08-18 00:50:00|12365.42|12329.42|12373.16|12337.16|12376.03|12340.03|12365.29|12329.29|452
1597712100000|2020-08-18 00:55:00|12372.74|12336.74|12365.81|12329.81|12374.22|12338.22|12364.74|12328.74|275
1597712400000|2020-08-18 01:00:00|12366.1|12330.1|12362.83|12326.83|12367.48|12331.48|12361.82|12325.82|236
1597712700000|2020-08-18 01:05:00|12362.87|12326.87|12376.79|12340.79|12377.38|12341.38|12362.1|12326.1|296
1597713000000|2020-08-18 01:10:00|12376.34|12340.34|12392.73|12356.73|12392.73|12356.73|12375.98|12339.98|297
1597713300000|2020-08-18 01:15:00|12392.63|12356.63|12390.05|12354.05|12393.66|12357.66|12387.33|12351.33|560
1597713600000|2020-08-18 01:20:00|12389.98|12353.98|12371.44|12335.44|12389.98|12353.98|12362.9|12326.9|556
1597713900000|2020-08-18 01:25:00|12371.45|12335.45|12402.8|12366.8|12415.19|12379.19|12371.45|12335.45|457
1597714200000|2020-08-18 01:30:00|12402.73|12366.73|12389.39|12353.39|12415.69|12379.69|12389.01|12353.01|490
1597714500000|2020-08-18 01:35:00|12389.41|12353.41|12378.09|12342.09|12392.45|12356.45|12378.09|12342.09|423
1597714800000|2020-08-18 01:40:00|12377.74|12341.74|12370.94|12334.94|12377.74|12341.74|12360.06|12324.06|607
1597715100000|2020-08-18 01:45:00|12370.89|12334.89|12368.49|12332.49|12377.55|12341.55|12358.01|12322.01|620
1597715400000|2020-08-18 01:50:00|12369.04|12333.04|12354.71|12318.71|12369.04|12333.04|12351.77|12315.77|603
1597715700000|2020-08-18 01:55:00|12354.63|12318.63|12356.3|12320.3|12356.86|12320.86|12345.21|12309.21|472
1597716000000|2020-08-18 02:00:00|12356.32|12320.32|12334.72|12298.72|12356.32|12320.32|12332.52|12296.52|601
1597716300000|2020-08-18 02:05:00|12334.75|12298.75|12356.72|12320.72|12361.49|12325.49|12330.57|12294.57|707
1597716600000|2020-08-18 02:10:00|12356.96|12320.96|12363.75|12327.75|12364.62|12328.62|12355.55|12319.55|564
1597716900000|2020-08-18 02:15:00|12363.79|12327.79|12357.55|12321.55|12367.61|12331.61|12357.23|12321.23|472
1597717200000|2020-08-18 02:20:00|12357.72|12321.72|12368.46|12332.46|12375.42|12339.42|12356.76|12320.76|548
1597717500000|2020-08-18 02:25:00|12368.23|12332.23|12365.84|12329.84|12374.12|12338.12|12365.22|12329.22|458
1597717800000|2020-08-18 02:30:00|12365.72|12329.72|12379.55|12343.55|12379.99|12343.99|12365.57|12329.57|500
1597718100000|2020-08-18 02:35:00|12379.16|12343.16|12370.99|12334.99|12380.19|12344.19|12370.97|12334.97|598
1597718400000|2020-08-18 02:40:00|12371.16|12335.16|12364.8|12328.8|12374.05|12338.05|12364.8|12328.8|508
1597718700000|2020-08-18 02:45:00|12363.29|12327.29|12366.57|12330.57|12370.21|12334.21|12362.85|12326.85|441
1597719000000|2020-08-18 02:50:00|12366.61|12330.61|12375.96|12339.96|12377.52|12341.52|12366.57|12330.57|383
1597719300000|2020-08-18 02:55:00|12375.95|12339.95|12380.51|12344.51|12380.69|12344.69|12362.96|12326.96|297
1597719600000|2020-08-18 03:00:00|12380.49|12344.49|12379.74|12343.74|12387.01|12351.01|12378.54|12342.54|441
1597719900000|2020-08-18 03:05:00|12379.39|12343.39|12375.7|12339.7|12379.83|12343.83|12369.3|12333.3|452
1597720200000|2020-08-18 03:10:00|12375.86|12339.86|12367.42|12331.42|12377.85|12341.85|12366.09|12330.09|587
1597720500000|2020-08-18 03:15:00|12367.16|12331.16|12368.46|12332.46|12371.05|12335.05|12366.65|12330.65|327
1597720800000|2020-08-18 03:20:00|12368.41|12332.41|12352.19|12316.19|12368.51|12332.51|12350.94|12314.94|429
1597721100000|2020-08-18 03:25:00|12352.3|12316.3|12329.22|12293.22|12360.03|12324.03|12324.45|12288.45|265
1597721400000|2020-08-18 03:30:00|12329.28|12293.28|12337.08|12301.08|12339.32|12303.32|12323.74|12287.74|347
1597721700000|2020-08-18 03:35:00|12337.11|12301.11|12315.94|12279.94|12337.11|12301.11|12314.3|12278.3|364
1597722000000|2020-08-18 03:40:00|12316.01|12280.01|12326.6|12290.6|12331.54|12295.54|12315.94|12279.94|467
1597722300000|2020-08-18 03:45:00|12326.46|12290.46|12308.04|12272.04|12327.01|12291.01|12302.66|12266.66|496
1597722600000|2020-08-18 03:50:00|12307.89|12271.89|12327.74|12291.74|12327.74|12291.74|12307.31|12271.31|602
1597722900000|2020-08-18 03:55:00|12327.72|12291.72|12330.75|12294.75|12331.81|12295.81|12323.11|12287.11|302
1597723200000|2020-08-18 04:00:00|12330.84|12294.84|12333.96|12297.96|12340.02|12304.02|12329.87|12293.87|586
1597723500000|2020-08-18 04:05:00|12333.95|12297.95|12318.55|12282.55|12333.95|12297.95|12318.55|12282.55|312
1597723800000|2020-08-18 04:10:00|12318.6|12282.6|12301.32|12265.32|12320.12|12284.12|12297.58|12261.58|687
1597724100000|2020-08-18 04:15:00|12300.83|12264.83|12294.56|12258.56|12301.89|12265.89|12286.01|12250.01|814
1597724400000|2020-08-18 04:20:00|12294.55|12258.55|12299.55|12263.55|12305.19|12269.19|12293.38|12257.38|588
1597724700000|2020-08-18 04:25:00|12299.21|12263.21|12311.83|12275.83|12311.83|12275.83|12297.85|12261.85|708
1597725000000|2020-08-18 04:30:00|12311.95|12275.95|12315|12279|12315|12279|12304.77|12268.77|518
1597725300000|2020-08-18 04:35:00|12314.45|12278.45|12318.49|12282.49|12323.68|12287.68|12314.45|12278.45|660
1597725600000|2020-08-18 04:40:00|12318.34|12282.34|12306.69|12270.69|12318.41|12282.41|12298.9|12262.9|496
1597725900000|2020-08-18 04:45:00|12307.2|12271.2|12295.02|12259.02|12315.61|12279.61|12293.13|12257.13|506
1597726200000|2020-08-18 04:50:00|12293.8|12257.8|12275.36|12239.36|12294.05|12258.05|12267.58|12231.58|441
1597726500000|2020-08-18 04:55:00|12274.83|12238.83|12270.83|12234.83|12274.83|12238.83|12259.11|12223.11|539
1597726800000|2020-08-18 05:00:00|12270.89|12234.89|12288.74|12252.74|12288.78|12252.78|12265.06|12229.06|582
1597727100000|2020-08-18 05:05:00|12288.72|12252.72|12285.47|12249.47|12291.83|12255.83|12282.41|12246.41|450
1597727400000|2020-08-18 05:10:00|12286.17|12250.17|12264.29|12228.29|12286.44|12250.44|12263.35|12227.35|439
1597727700000|2020-08-18 05:15:00|12264.21|12228.21|12274.59|12238.59|12277.7|12241.7|12249.79|12213.79|703
1597728000000|2020-08-18 05:20:00|12274.67|12238.67|12272.21|12236.21|12284.63|12248.63|12271.04|12235.04|701
1597728300000|2020-08-18 05:25:00|12272.22|12236.22|12274.62|12238.62|12277.53|12241.53|12269.38|12233.38|538
1597728600000|2020-08-18 05:30:00|12274.42|12238.42|12285.28|12249.28|12289.03|12253.03|12273.67|12237.67|356
1597728900000|2020-08-18 05:35:00|12285.7|12249.7|12286.35|12250.35|12289.88|12253.88|12284.95|12248.95|461
1597729200000|2020-08-18 05:40:00|12286.17|12250.17|12294.93|12258.93|12295.61|12259.61|12278.88|12242.88|591
1597729500000|2020-08-18 05:45:00|12295.12|12259.12|12298.14|12262.14|12298.74|12262.74|12292.91|12256.91|317
1597729800000|2020-08-18 05:50:00|12298.28|12262.28|12253.18|12217.18|12298.28|12262.28|12252.43|12216.43|573
1597730100000|2020-08-18 05:55:00|12253.25|12217.25|12251.59|12215.59|12260.43|12224.43|12235.69|12199.69|521
1597730400000|2020-08-18 06:00:00|12251.58|12215.58|12258.92|12222.92|12258.92|12222.92|12234.53|12198.53|556
1597730700000|2020-08-18 06:05:00|12258.94|12222.94|12249.13|12213.13|12259.02|12223.02|12249.13|12213.13|537
1597731000000|2020-08-18 06:10:00|12248.96|12212.96|12240.07|12204.07|12249.93|12213.93|12236.4|12200.4|328
1597731300000|2020-08-18 06:15:00|12239.94|12203.94|12239.93|12203.93|12250.68|12214.68|12236.18|12200.18|270
1597731600000|2020-08-18 06:20:00|12239.81|12203.81|12251.79|12215.79|12256.77|12220.77|12228.68|12192.68|506
1597731900000|2020-08-18 06:25:00|12251.8|12215.8|12245.65|12209.65|12256.16|12220.16|12245.65|12209.65|401
1597732200000|2020-08-18 06:30:00|12246.16|12210.16|12242.87|12206.87|12247.48|12211.48|12222.21|12186.21|520
1597732500000|2020-08-18 06:35:00|12242.88|12206.88|12267.1|12231.1|12268.05|12232.05|12240.86|12204.86|634
1597732800000|2020-08-18 06:40:00|12267.87|12231.87|12273.74|12237.74|12276.17|12240.17|12266.77|12230.77|519
1597733100000|2020-08-18 06:45:00|12273.51|12237.51|12276.04|12240.04|12281.39|12245.39|12270.48|12234.48|339
1597733400000|2020-08-18 06:50:00|12276.44|12240.44|12276.14|12240.14|12278.62|12242.62|12272.3|12236.3|227
1597733700000|2020-08-18 06:55:00|12276.57|12240.57|12282.06|12246.06|12285|12249|12275.99|12239.99|239
1597734000000|2020-08-18 07:00:00|12282.04|12246.04|12276.23|12240.23|12282.16|12246.16|12276.22|12240.22|217
1597734300000|2020-08-18 07:05:00|12276.28|12240.28|12271.94|12235.94|12276.49|12240.49|12271.13|12235.13|158
1597734600000|2020-08-18 07:10:00|12271.95|12235.95|12270.35|12234.35|12274.49|12238.49|12269.75|12233.75|141
1597734900000|2020-08-18 07:15:00|12270.29|12234.29|12287.06|12251.06|12287.53|12251.53|12270.12|12234.12|266
1597735200000|2020-08-18 07:20:00|12287.05|12251.05|12281.43|12245.43|12287.91|12251.91|12279.69|12243.69|156
1597735500000|2020-08-18 07:25:00|12281.38|12245.38|12277.01|12241.01|12281.69|12245.69|12274.09|12238.09|171
1597735800000|2020-08-18 07:30:00|12276.64|12240.64|12270.48|12234.48|12277.21|12241.21|12269.5|12233.5|184
1597736100000|2020-08-18 07:35:00|12270.84|12234.84|12269.39|12233.39|12274.19|12238.19|12266.74|12230.74|198
1597736400000|2020-08-18 07:40:00|12268.79|12232.79|12252.39|12216.39|12271.2|12235.2|12246.42|12210.42|304
1597736700000|2020-08-18 07:45:00|12251.23|12215.23|12268.67|12232.67|12269.74|12233.74|12250.12|12214.12|287
1597737000000|2020-08-18 07:50:00|12266.36|12230.36|12270.04|12234.04|12271.56|12235.56|12264.87|12228.87|202
1597737300000|2020-08-18 07:55:00|12269.55|12233.55|12282.04|12246.04|12282.41|12246.41|12266.55|12230.55|250
1597737600000|2020-08-18 08:00:00|12282.31|12246.31|12290.74|12254.74|12292.47|12256.47|12277.26|12241.26|368
1597737900000|2020-08-18 08:05:00|12290.86|12254.86|12292.76|12256.76|12293.41|12257.41|12289.21|12253.21|308
1597738200000|2020-08-18 08:10:00|12292.68|12256.68|12290.88|12254.88|12293.47|12257.47|12289.08|12253.08|234
1597738500000|2020-08-18 08:15:00|12290.87|12254.87|12277.42|12241.42|12290.88|12254.88|12274.77|12238.77|262
1597738800000|2020-08-18 08:20:00|12277.31|12241.31|12284.49|12248.49|12284.93|12248.93|12275.55|12239.55|188
1597739100000|2020-08-18 08:25:00|12284.32|12248.32|12295.62|12259.62|12295.81|12259.81|12283.69|12247.69|310
1597739400000|2020-08-18 08:30:00|12295.54|12259.54|12294.94|12258.94|12296.8|12260.8|12292.11|12256.11|335
1597739700000|2020-08-18 08:35:00|12295.21|12259.21|12297.01|12261.01|12297.64|12261.64|12289.41|12253.41|254
1597740000000|2020-08-18 08:40:00|12296.41|12260.41|12293.67|12257.67|12298.7|12262.7|12293.21|12257.21|392
1597740300000|2020-08-18 08:45:00|12293.75|12257.75|12282.49|12246.49|12293.75|12257.75|12276.84|12240.84|288
1597740600000|2020-08-18 08:50:00|12282.45|12246.45|12278.06|12242.06|12282.92|12246.92|12275.78|12239.78|284
1597740900000|2020-08-18 08:55:00|12277.91|12241.91|12275.49|12239.49|12280.42|12244.42|12272.87|12236.87|206
1597741200000|2020-08-18 09:00:00|12276.01|12240.01|12271.63|12235.63|12277.15|12241.15|12263.64|12227.64|147
1597741500000|2020-08-18 09:05:00|12271.26|12235.26|12244|12208|12272.44|12236.44|12242.94|12206.94|131
1597741800000|2020-08-18 09:10:00|12243.27|12207.27|12258.55|12222.55|12264.01|12228.01|12242.67|12206.67|365
1597742100000|2020-08-18 09:15:00|12258.34|12222.34|12273.99|12237.99|12274.36|12238.36|12258.16|12222.16|200
1597742400000|2020-08-18 09:20:00|12274.17|12238.17|12270.31|12234.31|12275.89|12239.89|12268.38|12232.38|463
1597742700000|2020-08-18 09:25:00|12270.26|12234.26|12261.47|12225.47|12270.34|12234.34|12259.74|12223.74|234
1597743000000|2020-08-18 09:30:00|12261.43|12225.43|12274.83|12238.83|12276.8|12240.8|12259.66|12223.66|260
1597743300000|2020-08-18 09:35:00|12274.82|12238.82|12273.48|12237.48|12278.59|12242.59|12272.26|12236.26|329
1597743600000|2020-08-18 09:40:00|12273.57|12237.57|12267.41|12231.41|12274.58|12238.58|12265.71|12229.71|274
1597743900000|2020-08-18 09:45:00|12267.06|12231.06|12261.39|12225.39|12268.17|12232.17|12259.28|12223.28|395
1597744200000|2020-08-18 09:50:00|12261.15|12225.15|12248.06|12212.06|12263|12227|12247.16|12211.16|349
1597744500000|2020-08-18 09:55:00|12247.8|12211.8|12241.57|12205.57|12250.85|12214.85|12240.18|12204.18|260
1597744800000|2020-08-18 10:00:00|12241.58|12205.58|12250.89|12214.89|12252.63|12216.63|12241.13|12205.13|510
1597745100000|2020-08-18 10:05:00|12250.9|12214.9|12244.99|12208.99|12251.82|12215.82|12243.78|12207.78|165
1597745400000|2020-08-18 10:10:00|12244.49|12208.49|12232.98|12196.98|12245.18|12209.18|12229.05|12193.05|443
1597745700000|2020-08-18 10:15:00|12232.99|12196.99|12259.36|12223.36|12259.53|12223.53|12232.99|12196.99|348
1597746000000|2020-08-18 10:20:00|12259.35|12223.35|12259.81|12223.81|12262.18|12226.18|12258.23|12222.23|241
1597746300000|2020-08-18 10:25:00|12259.67|12223.67|12227.94|12191.94|12260.21|12224.21|12226.85|12190.85|373
1597746600000|2020-08-18 10:30:00|12228.19|12192.19|12264.92|12228.92|12265.17|12229.17|12212.5|12176.5|640
1597746900000|2020-08-18 10:35:00|12264.84|12228.84|12302.76|12266.76|12303.26|12267.26|12264.8|12228.8|594
1597747200000|2020-08-18 10:40:00|12302.59|12266.59|12298.85|12262.85|12305.87|12269.87|12291.63|12255.63|396
1597747500000|2020-08-18 10:45:00|12298.81|12262.81|12298.56|12262.56|12301.9|12265.9|12292.77|12256.77|345
1597747800000|2020-08-18 10:50:00|12299.51|12263.51|12306.36|12270.36|12310.21|12274.21|12298.58|12262.58|429
1597748100000|2020-08-18 10:55:00|12306.35|12270.35|12303.65|12267.65|12307.68|12271.68|12303.06|12267.06|336
1597748400000|2020-08-18 11:00:00|12303.69|12267.69|12288.6|12252.6|12304.18|12268.18|12288.14|12252.14|335
1597748700000|2020-08-18 11:05:00|12288.7|12252.7|12285.44|12249.44|12290.33|12254.33|12284.1|12248.1|307
1597749000000|2020-08-18 11:10:00|12287.27|12251.27|12285.96|12249.96|12288.34|12252.34|12284.32|12248.32|264
1597749300000|2020-08-18 11:15:00|12285.88|12249.88|12276.74|12240.74|12288.53|12252.53|12274.96|12238.96|377
1597749600000|2020-08-18 11:20:00|12276.43|12240.43|12256.92|12220.92|12277.28|12241.28|12256.51|12220.51|557
1597749900000|2020-08-18 11:25:00|12257.43|12221.43|12269.63|12233.63|12271.26|12235.26|12250.68|12214.68|452
1597750200000|2020-08-18 11:30:00|12269.7|12233.7|12238.03|12202.03|12269.7|12233.7|12237.68|12201.68|405
1597750500000|2020-08-18 11:35:00|12238.18|12202.18|12247.75|12211.75|12248.59|12212.59|12238.18|12202.18|561
1597750800000|2020-08-18 11:40:00|12247.6|12211.6|12228.92|12192.92|12257.06|12221.06|12228.56|12192.56|511
1597751100000|2020-08-18 11:45:00|12229.05|12193.05|12247.68|12211.68|12251.48|12215.48|12221.75|12185.75|709
1597751400000|2020-08-18 11:50:00|12247.67|12211.67|12242.87|12206.87|12251.59|12215.59|12242.87|12206.87|427
1597751700000|2020-08-18 11:55:00|12242.43|12206.43|12202.9|12166.9|12244.61|12208.61|12202.9|12166.9|537
1597752000000|2020-08-18 12:00:00|12203.79|12167.79|12243.51|12207.51|12248.59|12212.59|12201.82|12165.82|754
1597752300000|2020-08-18 12:05:00|12243.65|12207.65|12239.65|12203.65|12255.65|12219.65|12239.62|12203.62|617
1597752600000|2020-08-18 12:10:00|12239.74|12203.74|12213.55|12177.55|12240.28|12204.28|12211.06|12175.06|704
1597752900000|2020-08-18 12:15:00|12213.83|12177.83|12231.23|12195.23|12238.86|12202.86|12211.67|12175.67|571
1597753200000|2020-08-18 12:20:00|12231.43|12195.43|12241.01|12205.01|12241.76|12205.76|12229.36|12193.36|646
1597753500000|2020-08-18 12:25:00|12240.72|12204.72|12252.54|12216.54|12254.66|12218.66|12238.81|12202.81|717
1597753800000|2020-08-18 12:30:00|12252.53|12216.53|12222.12|12186.12|12252.53|12216.53|12222|12186|547
1597754100000|2020-08-18 12:35:00|12223.39|12187.39|12234.75|12198.75|12235.08|12199.08|12222.58|12186.58|442
1597754400000|2020-08-18 12:40:00|12234.56|12198.56|12218.06|12182.06|12234.68|12198.68|12216.82|12180.82|388
1597754700000|2020-08-18 12:45:00|12217.88|12181.88|12255.74|12219.74|12255.8|12219.8|12217.79|12181.79|528
1597755000000|2020-08-18 12:50:00|12255.73|12219.73|12263.36|12227.36|12265.27|12229.27|12252.16|12216.16|606
1597755300000|2020-08-18 12:55:00|12263.19|12227.19|12273.25|12237.25|12274.67|12238.67|12262.12|12226.12|718
1597755600000|2020-08-18 13:00:00|12274.72|12238.72|12263.33|12227.33|12286.4|12250.4|12263.15|12227.15|563
1597755900000|2020-08-18 13:05:00|12263.09|12227.09|12266.67|12230.67|12276.61|12240.61|12262.66|12226.66|268
1597756200000|2020-08-18 13:10:00|12267.15|12231.15|12258.44|12222.44|12271.09|12235.09|12257.66|12221.66|544
1597756500000|2020-08-18 13:15:00|12258.06|12222.06|12244.42|12208.42|12262.91|12226.91|12244.42|12208.42|515
1597756800000|2020-08-18 13:20:00|12244.32|12208.32|12240.8|12204.8|12244.47|12208.47|12237.93|12201.93|169
1597757100000|2020-08-18 13:25:00|12241.01|12205.01|12241.19|12205.19|12246.6|12210.6|12238.56|12202.56|375
1597757400000|2020-08-18 13:30:00|12241.07|12205.07|12256.22|12220.22|12256.35|12220.35|12240.53|12204.53|514
1597757700000|2020-08-18 13:35:00|12255.36|12219.36|12232.34|12196.34|12261.48|12225.48|12232.34|12196.34|439
1597758000000|2020-08-18 13:40:00|12230.87|12194.87|12184.83|12148.83|12234.12|12198.12|12184.83|12148.83|726
1597758300000|2020-08-18 13:45:00|12181.75|12145.75|12213.08|12177.08|12227.1|12191.1|12171.53|12135.53|757
1597758600000|2020-08-18 13:50:00|12213.06|12177.06|12148.21|12112.21|12222.44|12186.44|12147.75|12111.75|818
1597758900000|2020-08-18 13:55:00|12148.51|12112.51|12187.72|12151.72|12194.23|12158.23|12077.95|12041.95|1066
1597759200000|2020-08-18 14:00:00|12187.55|12151.55|12210.81|12174.81|12213.83|12177.83|12155.19|12119.19|989
1597759500000|2020-08-18 14:05:00|12210.34|12174.34|12177.02|12141.02|12210.38|12174.38|12169.99|12133.99|823
1597759800000|2020-08-18 14:10:00|12177.16|12141.16|12055.62|12019.62|12178.39|12142.39|12055.62|12019.62|956
1597760100000|2020-08-18 14:15:00|12055.53|12019.53|12081.26|12045.26|12091.99|12055.99|11939.82|11903.82|1129
1597760400000|2020-08-18 14:20:00|12081.02|12045.02|12051|12015|12084.03|12048.03|12032.47|11996.47|974
1597760700000|2020-08-18 14:25:00|12050.99|12014.99|11897.49|11861.49|12063.64|12027.64|11897.49|11861.49|994
1597761000000|2020-08-18 14:30:00|11898.87|11862.87|11930.52|11894.52|11945.07|11909.07|11854.17|11818.17|1107
1597761300000|2020-08-18 14:35:00|11930.53|11894.53|11935.88|11899.88|11962.53|11926.53|11917.15|11881.15|917
1597761600000|2020-08-18 14:40:00|11936.7|11900.7|11951.93|11915.93|11952.73|11916.73|11910.17|11874.17|946
1597761900000|2020-08-18 14:45:00|11952.36|11916.36|11966.29|11930.29|11973.52|11937.52|11951.89|11915.89|823
1597762200000|2020-08-18 14:50:00|11966.15|11930.15|11991.59|11955.59|11997.09|11961.09|11946.11|11910.11|956
1597762500000|2020-08-18 14:55:00|11991.03|11955.03|11965.79|11929.79|11995.9|11959.9|11965.54|11929.54|769
1597762800000|2020-08-18 15:00:00|11965.78|11929.78|11986.86|11950.86|11990.8|11954.8|11937.17|11901.17|684
1597763100000|2020-08-18 15:05:00|11986.87|11950.87|11989.9|11953.9|11992.08|11956.08|11982.76|11946.76|734
1597763400000|2020-08-18 15:10:00|11989.76|11953.76|12031.13|11995.13|12032.91|11996.91|11983.29|11947.29|697
1597763700000|2020-08-18 15:15:00|12031.18|11995.18|12042.13|12006.13|12045.82|12009.82|12022.67|11986.67|869
1597764000000|2020-08-18 15:20:00|12042.35|12006.35|12026.48|11990.48|12044.69|12008.69|12021.1|11985.1|710
1597764300000|2020-08-18 15:25:00|12026.49|11990.49|12050.49|12014.49|12052.85|12016.85|12025.64|11989.64|785
1597764600000|2020-08-18 15:30:00|12050.27|12014.27|12002.66|11966.66|12050.27|12014.27|11999.74|11963.74|582
1597764900000|2020-08-18 15:35:00|12002.68|11966.68|12031.11|11995.11|12031.2|11995.2|11999.72|11963.72|889
1597765200000|2020-08-18 15:40:00|12031.18|11995.18|12011.35|11975.35|12032.95|11996.95|12008.01|11972.01|562
1597765500000|2020-08-18 15:45:00|12011.29|11975.29|11964.02|11928.02|12013.18|11977.18|11962.36|11926.36|443
1597765800000|2020-08-18 15:50:00|11963.9|11927.9|11947.4|11911.4|11970.61|11934.61|11944.05|11908.05|530
1597766100000|2020-08-18 15:55:00|11945.77|11909.77|11963.45|11927.45|11973.75|11937.75|11944.05|11908.05|108
1597766400000|2020-08-18 16:00:00|11961.78|11925.78|11966|11930|11976.98|11940.98|11939.54|11903.54|580
1597766700000|2020-08-18 16:05:00|11965.88|11929.88|11899.41|11863.41|11967.95|11931.95|11887.83|11851.83|639
1597767000000|2020-08-18 16:10:00|11899.77|11863.77|11948.27|11912.27|11960.09|11924.09|11879.78|11843.78|785
1597767300000|2020-08-18 16:15:00|11948.28|11912.28|11970.63|11934.63|11986.26|11950.26|11948.27|11912.27|412
1597767600000|2020-08-18 16:20:00|11970.73|11934.73|11994.68|11958.68|11994.68|11958.68|11970.36|11934.36|393
1597767900000|2020-08-18 16:25:00|11995.48|11959.48|11979.98|11943.98|11995.99|11959.99|11975.42|11939.42|458
1597768200000|2020-08-18 16:30:00|11979.96|11943.96|12010.78|11974.78|12011.46|11975.46|11979.6|11943.6|628
1597768500000|2020-08-18 16:35:00|12010.72|11974.72|12006.98|11970.98|12015.71|11979.71|11993.24|11957.24|503
1597768800000|2020-08-18 16:40:00|12007.11|11971.11|12014.92|11978.92|12021.89|11985.89|12007.11|11971.11|240
1597769100000|2020-08-18 16:45:00|12017.12|11981.12|12018.71|11982.71|12035.38|11999.38|12015.26|11979.26|434
1597769400000|2020-08-18 16:50:00|12018.25|11982.25|12013.25|11977.25|12020.33|11984.33|11999.25|11963.25|468
1597769700000|2020-08-18 16:55:00|12014.34|11978.34|12015.29|11979.29|12018.48|11982.48|12008.29|11972.29|400
1597770000000|2020-08-18 17:00:00|12015.14|11979.14|11998.43|11962.43|12017.61|11981.61|11994.66|11958.66|407
1597770300000|2020-08-18 17:05:00|11998.42|11962.42|12049.52|12013.52|12049.68|12013.68|11998.03|11962.03|493
1597770600000|2020-08-18 17:10:00|12049.47|12013.47|12054.59|12018.59|12062.56|12026.56|12046.99|12010.99|665
1597770900000|2020-08-18 17:15:00|12054.94|12018.94|12021.9|11985.9|12055.92|12019.92|12020.95|11984.95|318
1597771200000|2020-08-18 17:20:00|12021.83|11985.83|12019.21|11983.21|12023.8|11987.8|12018.39|11982.39|138
1597771500000|2020-08-18 17:25:00|12019.43|11983.43|12015.28|11979.28|12033.15|11997.15|12013.33|11977.33|382
1597771800000|2020-08-18 17:30:00|12015.54|11979.54|11999.79|11963.79|12017.06|11981.06|11999.79|11963.79|291
1597772100000|2020-08-18 17:35:00|11999.82|11963.82|12047.75|12011.75|12047.98|12011.98|11999.39|11963.39|464
1597772400000|2020-08-18 17:40:00|12048.03|12012.03|12025.89|11989.89|12048.14|12012.14|12023.92|11987.92|515
1597772700000|2020-08-18 17:45:00|12025.79|11989.79|12042.86|12006.86|12051.36|12015.36|12024.96|11988.96|596
1597773000000|2020-08-18 17:50:00|12042.58|12006.58|12019.63|11983.63|12043.37|12007.37|12018.53|11982.53|616
1597773300000|2020-08-18 17:55:00|12019.68|11983.68|12006.47|11970.47|12022.44|11986.44|12005.16|11969.16|264
1597773600000|2020-08-18 18:00:00|12006.5|11970.5|11979.83|11943.83|12021.85|11985.85|11971.31|11935.31|541
1597773900000|2020-08-18 18:05:00|11980.08|11944.08|12003.1|11967.1|12006.15|11970.15|11980.08|11944.08|463
1597774200000|2020-08-18 18:10:00|12003.33|11967.33|11988.33|11952.33|12006.69|11970.69|11988.2|11952.2|524
1597774500000|2020-08-18 18:15:00|11988.91|11952.91|12021.36|11985.36|12021.36|11985.36|11987.51|11951.51|496
1597774800000|2020-08-18 18:20:00|12021.98|11985.98|12017.94|11981.94|12026.2|11990.2|12013.72|11977.72|543
1597775100000|2020-08-18 18:25:00|12017.55|11981.55|12012.77|11976.77|12020.3|11984.3|12007.64|11971.64|325
1597775400000|2020-08-18 18:30:00|12012.57|11976.57|12029.38|11993.38|12030.11|11994.11|12011.41|11975.41|302
1597775700000|2020-08-18 18:35:00|12029.26|11993.26|12026.47|11990.47|12036.48|12000.48|12022.69|11986.69|592
1597776000000|2020-08-18 18:40:00|12026.57|11990.57|12013.51|11977.51|12026.57|11990.57|12012.6|11976.6|229
1597776300000|2020-08-18 18:45:00|12013.5|11977.5|12014.74|11978.74|12014.74|11978.74|12006.52|11970.52|455
1597776600000|2020-08-18 18:50:00|12014.75|11978.75|12006.67|11970.67|12014.86|11978.86|11997.75|11961.75|635
1597776900000|2020-08-18 18:55:00|12006.66|11970.66|12006.36|11970.36|12010.54|11974.54|12004.89|11968.89|406
1597777200000|2020-08-18 19:00:00|12006.37|11970.37|12026.8|11990.8|12027.15|11991.15|12006.1|11970.1|647
1597777500000|2020-08-18 19:05:00|12026.68|11990.68|12031.52|11995.52|12037.58|12001.58|12025.76|11989.76|510
1597777800000|2020-08-18 19:10:00|12031.82|11995.82|12041.87|12005.87|12041.87|12005.87|12028.95|11992.95|149
1597778100000|2020-08-18 19:15:00|12042.22|12006.22|12038.37|12002.37|12049.01|12013.01|12037.04|12001.04|267
1597778400000|2020-08-18 19:20:00|12037.88|12001.88|12024.35|11988.35|12038.4|12002.4|12022.39|11986.39|325
1597778700000|2020-08-18 19:25:00|12024.36|11988.36|12029.56|11993.56|12031.07|11995.07|12021.22|11985.22|139
1597779000000|2020-08-18 19:30:00|12029.32|11993.32|12016.04|11980.04|12032.23|11996.23|12014.51|11978.51|554
1597779300000|2020-08-18 19:35:00|12015.81|11979.81|12021.21|11985.21|12024.13|11988.13|12014.28|11978.28|614
1597779600000|2020-08-18 19:40:00|12021.75|11985.75|12026.13|11990.13|12028.97|11992.97|12021.58|11985.58|520
1597779900000|2020-08-18 19:45:00|12025.52|11989.52|12012.74|11976.74|12025.52|11989.52|12011.19|11975.19|464
1597780200000|2020-08-18 19:50:00|12012.6|11976.6|12006.63|11970.63|12013.23|11977.23|12002.8|11966.8|253
1597780500000|2020-08-18 19:55:00|12006.64|11970.64|12006.69|11970.69|12011.03|11975.03|12005.96|11969.96|124
1597780800000|2020-08-18 20:00:00|12008.6|11972.6|12039.05|12003.05|12039.09|12003.09|12006.68|11970.68|292
1597781100000|2020-08-18 20:05:00|12038.85|12002.85|12036.23|12000.23|12043.96|12007.96|12036.23|12000.23|603
1597781400000|2020-08-18 20:10:00|12036.48|12000.48|12039.2|12003.2|12041.39|12005.39|12032.46|11996.46|283
1597781700000|2020-08-18 20:15:00|12039.9|12003.9|12038.22|12002.22|12040|12004|12035.93|11999.93|80
1597782000000|2020-08-18 20:20:00|12038.45|12002.45|12044.98|12008.98|12045.02|12009.02|12035.93|11999.93|333
1597782300000|2020-08-18 20:25:00|12044.4|12008.4|12056.94|12020.94|12063.6|12027.6|12044.4|12008.4|312
1597782600000|2020-08-18 20:30:00|12057.19|12021.19|12052.14|12016.14|12061.29|12025.29|12050.22|12014.22|168
1597782900000|2020-08-18 20:35:00|12053.69|12017.69|12051.99|12015.99|12055.36|12019.36|12051.68|12015.68|120
1597783200000|2020-08-18 20:40:00|12052.84|12016.84|12047.46|12011.46|12053.12|12017.12|12045.28|12009.28|147
1597783500000|2020-08-18 20:45:00|12047.6|12011.6|12028.34|11992.34|12047.6|12011.6|12022.18|11986.18|319
1597783800000|2020-08-18 20:50:00|12028.43|11992.43|12018.2|11982.2|12031.79|11995.79|12015.24|11979.24|289
1597784100000|2020-08-18 20:55:00|12018.19|11982.19|12049.13|12013.13|12049.13|12013.13|12017.65|11981.65|327
1597784400000|2020-08-18 21:00:00|12049.17|12013.17|12082.45|12046.45|12085.22|12049.22|12045.6|12009.6|643
1597784700000|2020-08-18 21:05:00|12081.07|12045.07|12092.1|12056.1|12092.44|12056.44|12072.56|12036.56|439
1597785000000|2020-08-18 21:10:00|12091.57|12055.57|12095.44|12059.44|12097|12061|12089.12|12053.12|463
1597785300000|2020-08-18 21:15:00|12095.39|12059.39|12112.06|12076.06|12112.09|12076.09|12093.52|12057.52|331
1597785600000|2020-08-18 21:20:00|12111.6|12075.6|12091.96|12055.96|12112.89|12076.89|12091.96|12055.96|712
1597785900000|2020-08-18 21:25:00|12092.07|12056.07|12081.54|12045.54|12092.11|12056.11|12081.35|12045.35|567
1597786200000|2020-08-18 21:30:00|12081.44|12045.44|12100.42|12064.42|12100.42|12064.42|12078.39|12042.39|332
1597786500000|2020-08-18 21:35:00|12100.41|12064.41|12090.44|12054.44|12102.24|12066.24|12088.65|12052.65|380
1597786800000|2020-08-18 21:40:00|12090.64|12054.64|12061.7|12025.7|12090.64|12054.64|12061.28|12025.28|457
1597787100000|2020-08-18 21:45:00|12061.72|12025.72|12076.89|12040.89|12086.87|12050.87|12061.32|12025.32|602
1597787400000|2020-08-18 21:50:00|12076.88|12040.88|12088.44|12052.44|12092.22|12056.22|12071.9|12035.9|464
1597787700000|2020-08-18 21:55:00|12091.12|12055.12|12092.21|12056.21|12095.64|12059.64|12089.71|12053.71|503
1597788000000|2020-08-18 22:00:00|12092.3|12056.3|12084.27|12048.27|12098.4|12062.4|12083.34|12047.34|476
1597788300000|2020-08-18 22:05:00|12084.13|12048.13|12079.77|12043.77|12084.46|12048.46|12078.55|12042.55|94
1597788600000|2020-08-18 22:10:00|12079.72|12043.72|12062.51|12026.51|12079.72|12043.72|12060.68|12024.68|240
1597788900000|2020-08-18 22:15:00|12062.6|12026.6|12067.15|12031.15|12068.37|12032.37|12059.85|12023.85|202
1597789200000|2020-08-18 22:20:00|12067.85|12031.85|12067.77|12031.77|12070.89|12034.89|12066.5|12030.5|101
1597789500000|2020-08-18 22:25:00|12067.63|12031.63|12089.59|12053.59|12090.61|12054.61|12064.88|12028.88|422
1597789800000|2020-08-18 22:30:00|12090.02|12054.02|12097.92|12061.92|12109.35|12073.35|12088.45|12052.45|476
1597790100000|2020-08-18 22:35:00|12098.05|12062.05|12091.48|12055.48|12098.61|12062.61|12090.59|12054.59|268
1597790400000|2020-08-18 22:40:00|12091.4|12055.4|12083.25|12047.25|12091.42|12055.42|12083.12|12047.12|124
1597790700000|2020-08-18 22:45:00|12082.72|12046.72|12066.15|12030.15|12084.3|12048.3|12064.89|12028.89|274
1597791000000|2020-08-18 22:50:00|12067.54|12031.54|12073.61|12037.61|12073.61|12037.61|12063.9|12027.9|221
1597791300000|2020-08-18 22:55:00|12072.65|12036.65|12072.74|12036.74|12073.76|12037.76|12068.15|12032.15|102
1597791600000|2020-08-18 23:00:00|12071.05|12035.05|12057.6|12021.6|12074.85|12038.85|12057.52|12021.52|201
1597791900000|2020-08-18 23:05:00|12057.52|12021.52|12062.89|12026.89|12064.96|12028.96|12057.45|12021.45|210
1597792200000|2020-08-18 23:10:00|12062.84|12026.84|12044.7|12008.7|12063.62|12027.62|12044.7|12008.7|345
1597792500000|2020-08-18 23:15:00|12044.6|12008.6|12052.9|12016.9|12059.58|12023.58|12044.6|12008.6|327
1597792800000|2020-08-18 23:20:00|12053.56|12017.56|12028.24|11992.24|12054.88|12018.88|12020.35|11984.35|376
1597793100000|2020-08-18 23:25:00|12028.07|11992.07|12005.61|11969.61|12029.21|11993.21|12005.54|11969.54|331
1597793400000|2020-08-18 23:30:00|12005.58|11969.58|12033.74|11997.74|12034.3|11998.3|12004.9|11968.9|620
1597793700000|2020-08-18 23:35:00|12033.71|11997.71|12034.57|11998.57|12035.48|11999.48|12024.44|11988.44|363
1597794000000|2020-08-18 23:40:00|12034.19|11998.19|12015.77|11979.77|12037.29|12001.29|12015.62|11979.62|235
1597794300000|2020-08-18 23:45:00|12015.86|11979.86|12003.54|11967.54|12016.07|11980.07|11998.06|11962.06|525
1597794600000|2020-08-18 23:50:00|12003.64|11967.64|11978.31|11942.31|12003.66|11967.66|11977.22|11941.22|525
1597794900000|2020-08-18 23:55:00|11977.8|11941.8|11975.77|11939.77|11988.37|11952.37|11974.3|11938.3|646
1597795200000|2020-08-19 00:00:00|11975.28|11939.28|11987.13|11951.13|12001.7|11965.7|11974.4|11938.4|666
1597795500000|2020-08-19 00:05:00|11987.06|11951.06|11987.56|11951.56|11988.96|11952.96|11979.31|11943.31|310
1597795800000|2020-08-19 00:10:00|11987.81|11951.81|11965.92|11929.92|11987.81|11951.81|11949|11913|539
1597796100000|2020-08-19 00:15:00|11966.07|11930.07|11991.04|11955.04|11991.04|11955.04|11959.32|11923.32|554
1597796400000|2020-08-19 00:20:00|11991.05|11955.05|12002.38|11966.38|12004.01|11968.01|11989.95|11953.95|528
1597796700000|2020-08-19 00:25:00|12002.29|11966.29|12006.91|11970.91|12010.43|11974.43|11999.79|11963.79|551
1597797000000|2020-08-19 00:30:00|12006.65|11970.65|12007.06|11971.06|12015.67|11979.67|12006.65|11970.65|553
1597797300000|2020-08-19 00:35:00|12007.61|11971.61|11998.98|11962.98|12012.14|11976.14|11998.84|11962.84|179
1597797600000|2020-08-19 00:40:00|11998.88|11962.88|12016.56|11980.56|12017.04|11981.04|11998.65|11962.65|297
1597797900000|2020-08-19 00:45:00|12016.46|11980.46|12006.32|11970.32|12017.62|11981.62|12005.98|11969.98|373
1597798200000|2020-08-19 00:50:00|12006.3|11970.3|11997.72|11961.72|12007.22|11971.22|11997.01|11961.01|378
1597798500000|2020-08-19 00:55:00|11997.7|11961.7|12007.44|11971.44|12007.51|11971.51|11995.73|11959.73|418
1597798800000|2020-08-19 01:00:00|12007.53|11971.53|12020.54|11984.54|12023.88|11987.88|12007.53|11971.53|608
1597799100000|2020-08-19 01:05:00|12020.86|11984.86|12027.83|11991.83|12027.85|11991.85|12020.14|11984.14|475
1597799400000|2020-08-19 01:10:00|12027.82|11991.82|12026.54|11990.54|12035.86|11999.86|12025.92|11989.92|584
1597799700000|2020-08-19 01:15:00|12026.7|11990.7|12028.39|11992.39|12036.72|12000.72|12026.7|11990.7|406
1597800000000|2020-08-19 01:20:00|12027.9|11991.9|12020.55|11984.55|12029|11993|12020.39|11984.39|234
1597800300000|2020-08-19 01:25:00|12020.72|11984.72|12006.95|11970.95|12024.16|11988.16|12006.66|11970.66|350
1597800600000|2020-08-19 01:30:00|12006.97|11970.97|12019.04|11983.04|12019.04|11983.04|12005.57|11969.57|398
1597800900000|2020-08-19 01:35:00|12019.11|11983.11|12015.53|11979.53|12019.27|11983.27|12011.01|11975.01|394
1597801200000|2020-08-19 01:40:00|12014.2|11978.2|12000.64|11964.64|12014.2|11978.2|11999.78|11963.78|432
1597801500000|2020-08-19 01:45:00|12000.57|11964.57|12007.63|11971.63|12009.25|11973.25|11998.49|11962.49|285
1597801800000|2020-08-19 01:50:00|12006.08|11970.08|11996.94|11960.94|12013.41|11977.41|11996.34|11960.34|239
1597802100000|2020-08-19 01:55:00|11991.02|11955.02|11994.22|11958.22|11994.85|11958.85|11982.77|11946.77|250
1597802400000|2020-08-19 02:00:00|11994.3|11958.3|11983.71|11947.71|11995.85|11959.85|11980.8|11944.8|350
1597802700000|2020-08-19 02:05:00|11983.59|11947.59|11963.07|11927.07|11985.15|11949.15|11962.62|11926.62|701
1597803000000|2020-08-19 02:10:00|11960.76|11924.76|11950.3|11914.3|11971.61|11935.61|11942.31|11906.31|367
1597803300000|2020-08-19 02:15:00|11950.14|11914.14|11940.37|11904.37|11953.57|11917.57|11940.37|11904.37|161
1597803600000|2020-08-19 02:20:00|11940.47|11904.47|11945.67|11909.67|11945.71|11909.71|11934.86|11898.86|415
1597803900000|2020-08-19 02:25:00|11945.65|11909.65|11929.94|11893.94|11947.53|11911.53|11929.67|11893.67|394
1597804200000|2020-08-19 02:30:00|11929.95|11893.95|11955.38|11919.38|11957.15|11921.15|11929.95|11893.95|456
1597804500000|2020-08-19 02:35:00|11955.34|11919.34|11942.73|11906.73|11956.16|11920.16|11942.42|11906.42|562
1597804800000|2020-08-19 02:40:00|11942.93|11906.93|11922.02|11886.02|11943.18|11907.18|11920.09|11884.09|486
1597805100000|2020-08-19 02:45:00|11922.19|11886.19|11933.97|11897.97|11937.32|11901.32|11921.66|11885.66|633
1597805400000|2020-08-19 02:50:00|11934.16|11898.16|11935.1|11899.1|11938.09|11902.09|11932.51|11896.51|411
1597805700000|2020-08-19 02:55:00|11934.9|11898.9|11939.45|11903.45|11948.31|11912.31|11934.9|11898.9|379
1597806000000|2020-08-19 03:00:00|11939.44|11903.44|11924.15|11888.15|11939.68|11903.68|11920.91|11884.91|408
1597806300000|2020-08-19 03:05:00|11924.13|11888.13|11950.91|11914.91|11951.24|11915.24|11922.7|11886.7|520
1597806600000|2020-08-19 03:10:00|11950.88|11914.88|11948.82|11912.82|11955.11|11919.11|11945.04|11909.04|286
1597806900000|2020-08-19 03:15:00|11949.04|11913.04|11945.87|11909.87|11953.89|11917.89|11945.87|11909.87|211
1597807200000|2020-08-19 03:20:00|11945.89|11909.89|11924.7|11888.7|11945.99|11909.99|11923.32|11887.32|233
1597807500000|2020-08-19 03:25:00|11924.47|11888.47|11949.06|11913.06|11961.37|11925.37|11923.52|11887.52|487
1597807800000|2020-08-19 03:30:00|11948.4|11912.4|11933.22|11897.22|11952.61|11916.61|11932.67|11896.67|309
1597808100000|2020-08-19 03:35:00|11933.04|11897.04|11913.94|11877.94|11933.27|11897.27|11912.9|11876.9|247
1597808400000|2020-08-19 03:40:00|11913.95|11877.95|11902.41|11866.41|11917.17|11881.17|11899.93|11863.93|474
1597808700000|2020-08-19 03:45:00|11902.39|11866.39|11872.26|11836.26|11902.86|11866.86|11867.89|11831.89|771
1597809000000|2020-08-19 03:50:00|11872.24|11836.24|11891.45|11855.45|11904.31|11868.31|11872.15|11836.15|812
1597809300000|2020-08-19 03:55:00|11891.42|11855.42|11858.94|11822.94|11891.99|11855.99|11854.61|11818.61|843
1597809600000|2020-08-19 04:00:00|11858.91|11822.91|11883.6|11847.6|11884.13|11848.13|11834.13|11798.13|799
1597809900000|2020-08-19 04:05:00|11883.73|11847.73|11892.08|11856.08|11893|11857|11880.09|11844.09|663
1597810200000|2020-08-19 04:10:00|11892.09|11856.09|11876.1|11840.1|11893.28|11857.28|11874.91|11838.91|565
1597810500000|2020-08-19 04:15:00|11876.35|11840.35|11800.41|11764.41|11876.61|11840.61|11740.21|11704.21|975
1597810800000|2020-08-19 04:20:00|11800.46|11764.46|11764.51|11728.51|11803.12|11767.12|11764.42|11728.42|1008
1597811100000|2020-08-19 04:25:00|11764.61|11728.61|11717.5|11681.5|11766.42|11730.42|11689.14|11653.14|1017
1597811400000|2020-08-19 04:30:00|11717.19|11681.19|11759.19|11723.19|11763.31|11727.31|11692.75|11656.75|1073
1597811700000|2020-08-19 04:35:00|11759.34|11723.34|11762.06|11726.06|11776.89|11740.89|11750.7|11714.7|927
1597812000000|2020-08-19 04:40:00|11761.38|11725.38|11768.59|11732.59|11769.41|11733.41|11738.13|11702.13|900
1597812300000|2020-08-19 04:45:00|11768.57|11732.57|11791.06|11755.06|11801.32|11765.32|11766.41|11730.41|813
1597812600000|2020-08-19 04:50:00|11791.18|11755.18|11790.45|11754.45|11793.36|11757.36|11773.56|11737.56|780
1597812900000|2020-08-19 04:55:00|11790.72|11754.72|11783.09|11747.09|11793.14|11757.14|11773.43|11737.43|825
1597813200000|2020-08-19 05:00:00|11783.1|11747.1|11803.56|11767.56|11804.31|11768.31|11768.23|11732.23|666
1597813500000|2020-08-19 05:05:00|11803.71|11767.71|11783.8|11747.8|11813.56|11777.56|11782.17|11746.17|588
1597813800000|2020-08-19 05:10:00|11784.25|11748.25|11767.32|11731.32|11784.48|11748.48|11764.46|11728.46|518
1597814100000|2020-08-19 05:15:00|11767.28|11731.28|11767.8|11731.8|11773.11|11737.11|11753.5|11717.5|567
1597814400000|2020-08-19 05:20:00|11767.87|11731.87|11743.66|11707.66|11767.88|11731.88|11739.98|11703.98|743
1597814700000|2020-08-19 05:25:00|11743.67|11707.67|11739.74|11703.74|11743.84|11707.84|11717.82|11681.82|853
1597815000000|2020-08-19 05:30:00|11739.78|11703.78|11766.65|11730.65|11772.93|11736.93|11739.78|11703.78|718
1597815300000|2020-08-19 05:35:00|11766.81|11730.81|11749.66|11713.66|11766.81|11730.81|11745.71|11709.71|634
1597815600000|2020-08-19 05:40:00|11749.7|11713.7|11768.87|11732.87|11769.81|11733.81|11748.69|11712.69|660
1597815900000|2020-08-19 05:45:00|11768.86|11732.86|11775.71|11739.71|11776.47|11740.47|11766.64|11730.64|670
1597816200000|2020-08-19 05:50:00|11775.95|11739.95|11757.95|11721.95|11775.95|11739.95|11749.54|11713.54|567
1597816500000|2020-08-19 05:55:00|11757.96|11721.96|11740|11704|11761.75|11725.75|11739.78|11703.78|561
1597816800000|2020-08-19 06:00:00|11738.86|11702.86|11735.46|11699.46|11754.22|11718.22|11734.06|11698.06|716
1597817100000|2020-08-19 06:05:00|11735.45|11699.45|11696.72|11660.72|11737.27|11701.27|11678.32|11642.32|695
1597817400000|2020-08-19 06:10:00|11697.33|11661.33|11680.73|11644.73|11710.63|11674.63|11678.02|11642.02|909
1597817700000|2020-08-19 06:15:00|11680.86|11644.86|11702.18|11666.18|11705.44|11669.44|11677.29|11641.29|862
1597818000000|2020-08-19 06:20:00|11702.69|11666.69|11663.21|11627.21|11702.69|11666.69|11643.86|11607.86|932
1597818300000|2020-08-19 06:25:00|11662.17|11626.17|11689.54|11653.54|11689.86|11653.86|11640.37|11604.37|952
1597818600000|2020-08-19 06:30:00|11689.48|11653.48|11715.22|11679.22|11716.03|11680.03|11682.56|11646.56|679
1597818900000|2020-08-19 06:35:00|11715.23|11679.23|11716.72|11680.72|11720.3|11684.3|11706.94|11670.94|629
1597819200000|2020-08-19 06:40:00|11717.11|11681.11|11767.42|11731.42|11767.42|11731.42|11717.1|11681.1|799
1597819500000|2020-08-19 06:45:00|11767.01|11731.01|11753.77|11717.77|11768.71|11732.71|11751.97|11715.97|634
1597819800000|2020-08-19 06:50:00|11752.93|11716.93|11756.68|11720.68|11756.92|11720.92|11744.78|11708.78|571
1597820100000|2020-08-19 06:55:00|11756.69|11720.69|11750.29|11714.29|11756.74|11720.74|11750.11|11714.11|128
1597820400000|2020-08-19 07:00:00|11750.62|11714.62|11765.45|11729.45|11765.47|11729.47|11745.05|11709.05|371
1597820700000|2020-08-19 07:05:00|11765.31|11729.31|11782.95|11746.95|11795.52|11759.52|11765.1|11729.1|484
1597821000000|2020-08-19 07:10:00|11783.23|11747.23|11810.48|11774.48|11812.41|11776.41|11783.13|11747.13|498
1597821300000|2020-08-19 07:15:00|11810.16|11774.16|11785.6|11749.6|11810.57|11774.57|11783.44|11747.44|357
1597821600000|2020-08-19 07:20:00|11785.73|11749.73|11785.71|11749.71|11791.36|11755.36|11781.06|11745.06|364
1597821900000|2020-08-19 07:25:00|11785.44|11749.44|11777.51|11741.51|11787.24|11751.24|11776.57|11740.57|100
1597822200000|2020-08-19 07:30:00|11777.8|11741.8|11793.26|11757.26|11794.87|11758.87|11777.65|11741.65|428
1597822500000|2020-08-19 07:35:00|11793.33|11757.33|11784.97|11748.97|11793.34|11757.34|11783.05|11747.05|390
1597822800000|2020-08-19 07:40:00|11785.4|11749.4|11789.58|11753.58|11792.72|11756.72|11783.18|11747.18|378
1597823100000|2020-08-19 07:45:00|11789.81|11753.81|11817.99|11781.99|11818.29|11782.29|11789.81|11753.81|425
1597823400000|2020-08-19 07:50:00|11817.81|11781.81|11818.68|11782.68|11818.76|11782.76|11810.17|11774.17|424
1597823700000|2020-08-19 07:55:00|11818.63|11782.63|11844.59|11808.59|11846.58|11810.58|11816.2|11780.2|593
1597824000000|2020-08-19 08:00:00|11844.62|11808.62|11834.58|11798.58|11845.37|11809.37|11825.95|11789.95|451
1597824300000|2020-08-19 08:05:00|11833.26|11797.26|11856.18|11820.18|11859.48|11823.48|11833.01|11797.01|702
1597824600000|2020-08-19 08:10:00|11855.86|11819.86|11853.27|11817.27|11858.03|11822.03|11840.77|11804.77|560
1597824900000|2020-08-19 08:15:00|11853.03|11817.03|11827.97|11791.97|11857.86|11821.86|11827.95|11791.95|496
1597825200000|2020-08-19 08:20:00|11827.86|11791.86|11840.46|11804.46|11840.46|11804.46|11827.57|11791.57|553
1597825500000|2020-08-19 08:25:00|11840.39|11804.39|11847.53|11811.53|11849.4|11813.4|11834.02|11798.02|496
1597825800000|2020-08-19 08:30:00|11847.38|11811.38|11831.99|11795.99|11850.12|11814.12|11831.64|11795.64|588
1597826100000|2020-08-19 08:35:00|11831.97|11795.97|11831.74|11795.74|11834.36|11798.36|11820.75|11784.75|296
1597826400000|2020-08-19 08:40:00|11830.64|11794.64|11830.4|11794.4|11832.37|11796.37|11826.32|11790.32|413
1597826700000|2020-08-19 08:45:00|11830.79|11794.79|11805.17|11769.17|11833.44|11797.44|11805.17|11769.17|359
1597827000000|2020-08-19 08:50:00|11804.82|11768.82|11807.08|11771.08|11813.75|11777.75|11792.78|11756.78|544
1597827300000|2020-08-19 08:55:00|11807.51|11771.51|11809.44|11773.44|11819.67|11783.67|11806.52|11770.52|400
1597827600000|2020-08-19 09:00:00|11810.39|11774.39|11839.67|11803.67|11839.67|11803.67|11810.39|11774.39|439
1597827900000|2020-08-19 09:05:00|11839.56|11803.56|11836.74|11800.74|11845.24|11809.24|11836.74|11800.74|549
1597828200000|2020-08-19 09:10:00|11837.32|11801.32|11849.96|11813.96|11849.96|11813.96|11836.71|11800.71|398
1597828500000|2020-08-19 09:15:00|11849.95|11813.95|11862.32|11826.32|11863.97|11827.97|11848.43|11812.43|558
1597828800000|2020-08-19 09:20:00|11862.21|11826.21|11862.83|11826.83|11865.7|11829.7|11856.03|11820.03|589
1597829100000|2020-08-19 09:25:00|11862.63|11826.63|11826.34|11790.34|11866.12|11830.12|11825.4|11789.4|387
1597829400000|2020-08-19 09:30:00|11826.02|11790.02|11826.33|11790.33|11830.85|11794.85|11819.59|11783.59|702
1597829700000|2020-08-19 09:35:00|11826.32|11790.32|11834.47|11798.47|11840|11804|11825.63|11789.63|281
1597830000000|2020-08-19 09:40:00|11835.5|11799.5|11838.85|11802.85|11839.03|11803.03|11825.77|11789.77|314
1597830300000|2020-08-19 09:45:00|11838.84|11802.84|11839.13|11803.13|11839.93|11803.93|11832.58|11796.58|412
1597830600000|2020-08-19 09:50:00|11839.11|11803.11|11825.89|11789.89|11839.29|11803.29|11824.13|11788.13|469
1597830900000|2020-08-19 09:55:00|11818.81|11782.81|11816|11780|11826.51|11790.51|11811.35|11775.35|398
1597831200000|2020-08-19 10:00:00|11815.99|11779.99|11810.47|11774.47|11817.94|11781.94|11808.52|11772.52|276
1597831500000|2020-08-19 10:05:00|11810.12|11774.12|11793.01|11757.01|11810.12|11774.12|11787.57|11751.57|611
1597831800000|2020-08-19 10:10:00|11792.99|11756.99|11803.45|11767.45|11804|11768|11787.58|11751.58|605
1597832100000|2020-08-19 10:15:00|11803.47|11767.47|11783.57|11747.57|11803.66|11767.66|11782.46|11746.46|578
1597832400000|2020-08-19 10:20:00|11784.51|11748.51|11795.6|11759.6|11805.56|11769.56|11783.04|11747.04|791
1597832700000|2020-08-19 10:25:00|11795.87|11759.87|11799.41|11763.41|11808.64|11772.64|11793.16|11757.16|730
1597833000000|2020-08-19 10:30:00|11799.43|11763.43|11792.9|11756.9|11803.29|11767.29|11792.9|11756.9|619
1597833300000|2020-08-19 10:35:00|11792.47|11756.47|11776.39|11740.39|11793.77|11757.77|11769.26|11733.26|500
1597833600000|2020-08-19 10:40:00|11776.46|11740.46|11765.26|11729.26|11776.47|11740.47|11763.45|11727.45|809
1597833900000|2020-08-19 10:45:00|11765.22|11729.22|11784.64|11748.64|11784.87|11748.87|11762.26|11726.26|611
1597834200000|2020-08-19 10:50:00|11784.05|11748.05|11801.65|11765.65|11801.78|11765.78|11780.51|11744.51|682
1597834500000|2020-08-19 10:55:00|11801.83|11765.83|11822.14|11786.14|11822.7|11786.7|11798.45|11762.45|786
1597834800000|2020-08-19 11:00:00|11822.08|11786.08|11826.5|11790.5|11834.88|11798.88|11822.04|11786.04|570
1597835100000|2020-08-19 11:05:00|11826.33|11790.33|11813.02|11777.02|11827.01|11791.01|11809.83|11773.83|700
1597835400000|2020-08-19 11:10:00|11813.23|11777.23|11869.19|11833.19|11874.59|11838.59|11810.58|11774.58|770
1597835700000|2020-08-19 11:15:00|11868.93|11832.93|11881.59|11845.59|11885.5|11849.5|11859.92|11823.92|722
1597836000000|2020-08-19 11:20:00|11881.49|11845.49|11876.74|11840.74|11886.15|11850.15|11870.14|11834.14|804
1597836300000|2020-08-19 11:25:00|11877.05|11841.05|11866.37|11830.37|11878.24|11842.24|11862.52|11826.52|598
1597836600000|2020-08-19 11:30:00|11866.36|11830.36|11861.5|11825.5|11869.6|11833.6|11852.75|11816.75|565
1597836900000|2020-08-19 11:35:00|11860.83|11824.83|11871.16|11835.16|11879.26|11843.26|11858.58|11822.58|627
1597837200000|2020-08-19 11:40:00|11871.2|11835.2|11870.81|11834.81|11871.97|11835.97|11858.3|11822.3|757
1597837500000|2020-08-19 11:45:00|11870.99|11834.99|11848.97|11812.97|11874.18|11838.18|11848.28|11812.28|791
1597837800000|2020-08-19 11:50:00|11848.98|11812.98|11853.11|11817.11|11859.57|11823.57|11848.98|11812.98|584
1597838100000|2020-08-19 11:55:00|11853.06|11817.06|11868.28|11832.28|11869.48|11833.48|11849.49|11813.49|731
1597838400000|2020-08-19 12:00:00|11868.32|11832.32|11873.06|11837.06|11881.22|11845.22|11866.03|11830.03|768
1597838700000|2020-08-19 12:05:00|11872.77|11836.77|11863.03|11827.03|11873.56|11837.56|11861.48|11825.48|534
1597839000000|2020-08-19 12:10:00|11862.7|11826.7|11847.64|11811.64|11863.43|11827.43|11845.27|11809.27|578
1597839300000|2020-08-19 12:15:00|11847.71|11811.71|11831.63|11795.63|11847.85|11811.85|11825.76|11789.76|674
1597839600000|2020-08-19 12:20:00|11831.58|11795.58|11851.94|11815.94|11861.88|11825.88|11831.58|11795.58|643
1597839900000|2020-08-19 12:25:00|11851.39|11815.39|11863.21|11827.21|11863.56|11827.56|11849.39|11813.39|626
1597840200000|2020-08-19 12:30:00|11863.22|11827.22|11864.96|11828.96|11867.08|11831.08|11863.21|11827.21|637
1597840500000|2020-08-19 12:35:00|11864.85|11828.85|11862.86|11826.86|11868.85|11832.85|11849.03|11813.03|726
1597840800000|2020-08-19 12:40:00|11862.83|11826.83|11858.65|11822.65|11864.73|11828.73|11854.93|11818.93|573
1597841100000|2020-08-19 12:45:00|11859.44|11823.44|11876.55|11840.55|11877.3|11841.3|11858.97|11822.97|484
1597841400000|2020-08-19 12:50:00|11876.52|11840.52|11882.26|11846.26|11882.68|11846.68|11873.98|11837.98|512
1597841700000|2020-08-19 12:55:00|11882.29|11846.29|11884.38|11848.38|11885.17|11849.17|11879.97|11843.97|460
1597842000000|2020-08-19 13:00:00|11884.17|11848.17|11908.75|11872.75|11911.91|11875.91|11884.06|11848.06|836
1597842300000|2020-08-19 13:05:00|11908.91|11872.91|11910.62|11874.62|11910.62|11874.62|11902.09|11866.09|697
1597842600000|2020-08-19 13:10:00|11910.64|11874.64|11907.51|11871.51|11911.13|11875.13|11904.11|11868.11|505
1597842900000|2020-08-19 13:15:00|11907.66|11871.66|11896.17|11860.17|11941.29|11905.29|11895.75|11859.75|667
1597843200000|2020-08-19 13:20:00|11895.74|11859.74|11883.97|11847.97|11900.57|11864.57|11882.67|11846.67|552
1597843500000|2020-08-19 13:25:00|11884.45|11848.45|11883.35|11847.35|11886.91|11850.91|11874.57|11838.57|600
1597843800000|2020-08-19 13:30:00|11883.38|11847.38|11864.82|11828.82|11887.52|11851.52|11858.98|11822.98|593
1597844100000|2020-08-19 13:35:00|11864.77|11828.77|11859.54|11823.54|11868.19|11832.19|11851.47|11815.47|708
1597844400000|2020-08-19 13:40:00|11859.22|11823.22|11850.84|11814.84|11861.79|11825.79|11847.24|11811.24|863
1597844700000|2020-08-19 13:45:00|11850.85|11814.85|11870.36|11834.36|11870.43|11834.43|11848.89|11812.89|734
1597845000000|2020-08-19 13:50:00|11870.85|11834.85|11860.09|11824.09|11871.72|11835.72|11859.9|11823.9|617
1597845300000|2020-08-19 13:55:00|11859.9|11823.9|11890.37|11854.37|11890.44|11854.44|11857.23|11821.23|777
1597845600000|2020-08-19 14:00:00|11890.75|11854.75|11870.31|11834.31|11899.54|11863.54|11865.76|11829.76|766
1597845900000|2020-08-19 14:05:00|11870.33|11834.33|11882.26|11846.26|11883.35|11847.35|11869.83|11833.83|560
1597846200000|2020-08-19 14:10:00|11882.13|11846.13|11890.61|11854.61|11893.47|11857.47|11882.13|11846.13|644
1597846500000|2020-08-19 14:15:00|11890.75|11854.75|11886.64|11850.64|11892.11|11856.11|11883.11|11847.11|378
1597846800000|2020-08-19 14:20:00|11886.62|11850.62|11899.18|11863.18|11899.18|11863.18|11886.62|11850.62|397
1597847100000|2020-08-19 14:25:00|11899.2|11863.2|11889.22|11853.22|11902.02|11866.02|11885.65|11849.65|438
1597847400000|2020-08-19 14:30:00|11889.23|11853.23|11900.68|11864.68|11901.33|11865.33|11886.61|11850.61|521
1597847700000|2020-08-19 14:35:00|11900.76|11864.76|11897.92|11861.92|11901.2|11865.2|11893.29|11857.29|514
1597848000000|2020-08-19 14:40:00|11898.27|11862.27|11878.47|11842.47|11906.03|11870.03|11877.95|11841.95|471
1597848300000|2020-08-19 14:45:00|11878.49|11842.49|11813.17|11777.17|11878.72|11842.72|11812.67|11776.67|744
1597848600000|2020-08-19 14:50:00|11813.14|11777.14|11807.85|11771.85|11822.13|11786.13|11806.55|11770.55|635
1597848900000|2020-08-19 14:55:00|11804.77|11768.77|11775.9|11739.9|11806.17|11770.17|11762.29|11726.29|857
1597849200000|2020-08-19 15:00:00|11775.85|11739.85|11788.48|11752.48|11792.59|11756.59|11774.85|11738.85|563
1597849500000|2020-08-19 15:05:00|11788.67|11752.67|11754.73|11718.73|11788.67|11752.67|11736.53|11700.53|692
1597849800000|2020-08-19 15:10:00|11755.11|11719.11|11761.55|11725.55|11767.2|11731.2|11744.42|11708.42|592
1597850100000|2020-08-19 15:15:00|11761.69|11725.69|11761.82|11725.82|11761.97|11725.97|11740.54|11704.54|537
1597850400000|2020-08-19 15:20:00|11761.47|11725.47|11765.82|11729.82|11778.14|11742.14|11760.93|11724.93|512
1597850700000|2020-08-19 15:25:00|11765.64|11729.64|11752.17|11716.17|11765.68|11729.68|11746.59|11710.59|407
1597851000000|2020-08-19 15:30:00|11751.96|11715.96|11763.57|11727.57|11771.17|11735.17|11751.47|11715.47|299
1597851300000|2020-08-19 15:35:00|11763.43|11727.43|11735.97|11699.97|11763.43|11727.43|11730.29|11694.29|279
1597851600000|2020-08-19 15:40:00|11736.03|11700.03|11736.68|11700.68|11743.25|11707.25|11733.38|11697.38|292
1597851900000|2020-08-19 15:45:00|11736.74|11700.74|11758.31|11722.31|11761.83|11725.83|11725.62|11689.62|536
1597852200000|2020-08-19 15:50:00|11758.25|11722.25|11777.87|11741.87|11782.82|11746.82|11752.35|11716.35|729
1597852500000|2020-08-19 15:55:00|11777.81|11741.81|11755.21|11719.21|11778.16|11742.16|11755.09|11719.09|454
1597852800000|2020-08-19 16:00:00|11755.08|11719.08|11787.6|11751.6|11788.2|11752.2|11749.72|11713.72|744
1597853100000|2020-08-19 16:05:00|11787.41|11751.41|11788.35|11752.35|11809.39|11773.39|11784.19|11748.19|807
1597853400000|2020-08-19 16:10:00|11787.58|11751.58|11793.08|11757.08|11797.28|11761.28|11786.92|11750.92|556
1597853700000|2020-08-19 16:15:00|11793.15|11757.15|11767.96|11731.96|11793.55|11757.55|11763.97|11727.97|527
1597854000000|2020-08-19 16:20:00|11768.02|11732.02|11732.41|11696.41|11772.6|11736.6|11730.56|11694.56|730
1597854300000|2020-08-19 16:25:00|11731.62|11695.62|11707.81|11671.81|11733.22|11697.22|11700|11664|992
1597854600000|2020-08-19 16:30:00|11707.88|11671.88|11711.44|11675.44|11724.51|11688.51|11697.9|11661.9|916
1597854900000|2020-08-19 16:35:00|11711.47|11675.47|11698.66|11662.66|11719.7|11683.7|11698.17|11662.17|949
1597855200000|2020-08-19 16:40:00|11698.8|11662.8|11721.57|11685.57|11728.93|11692.93|11684.96|11648.96|999
1597855500000|2020-08-19 16:45:00|11721.66|11685.66|11745.7|11709.7|11754.3|11718.3|11721.31|11685.31|873
1597855800000|2020-08-19 16:50:00|11745.66|11709.66|11759.14|11723.14|11759.14|11723.14|11739.35|11703.35|847
1597856100000|2020-08-19 16:55:00|11759.73|11723.73|11772.89|11736.89|11775.13|11739.13|11756.35|11720.35|629
1597856400000|2020-08-19 17:00:00|11772.9|11736.9|11771.05|11735.05|11773.32|11737.32|11755.38|11719.38|617
1597856700000|2020-08-19 17:05:00|11770.78|11734.78|11760.22|11724.22|11777.53|11741.53|11753.66|11717.66|556
1597857000000|2020-08-19 17:10:00|11760.29|11724.29|11756.43|11720.43|11767.39|11731.39|11756.43|11720.43|636
1597857300000|2020-08-19 17:15:00|11756.69|11720.69|11763.18|11727.18|11773.32|11737.32|11755.94|11719.94|586
1597857600000|2020-08-19 17:20:00|11764.06|11728.06|11743.42|11707.42|11764.97|11728.97|11743.41|11707.41|467
1597857900000|2020-08-19 17:25:00|11743.51|11707.51|11756.93|11720.93|11759.85|11723.85|11740.34|11704.34|458
1597858200000|2020-08-19 17:30:00|11756.97|11720.97|11782|11746|11783.36|11747.36|11756.97|11720.97|669
1597858500000|2020-08-19 17:35:00|11782.01|11746.01|11782.54|11746.54|11787.61|11751.61|11775.26|11739.26|732
1597858800000|2020-08-19 17:40:00|11782.52|11746.52|11776.16|11740.16|11782.61|11746.61|11775.24|11739.24|456
1597859100000|2020-08-19 17:45:00|11776.12|11740.12|11789.62|11753.62|11789.62|11753.62|11772.85|11736.85|563
1597859400000|2020-08-19 17:50:00|11789.49|11753.49|11793.9|11757.9|11795.18|11759.18|11786.62|11750.62|669
1597859700000|2020-08-19 17:55:00|11793.93|11757.93|11799.6|11763.6|11799.68|11763.68|11790.92|11754.92|542
1597860000000|2020-08-19 18:00:00|11799.7|11763.7|11795.94|11759.94|11801.82|11765.82|11777.82|11741.82|670
1597860300000|2020-08-19 18:05:00|11795.99|11759.99|11772.84|11736.84|11799.69|11763.69|11772.84|11736.84|387
1597860600000|2020-08-19 18:10:00|11767.89|11731.89|11756.14|11720.14|11768.35|11732.35|11755.16|11719.16|366
1597860900000|2020-08-19 18:15:00|11756.32|11720.32|11734.17|11698.17|11759.78|11723.78|11723.84|11687.84|724
1597861200000|2020-08-19 18:20:00|11734.38|11698.38|11715.86|11679.86|11739.18|11703.18|11707.74|11671.74|854
1597861500000|2020-08-19 18:25:00|11715.96|11679.96|11715.75|11679.75|11723.07|11687.07|11714.93|11678.93|399
1597861800000|2020-08-19 18:30:00|11715.68|11679.68|11712.02|11676.02|11723.83|11687.83|11701.22|11665.22|692
1597862100000|2020-08-19 18:35:00|11712.38|11676.38|11695.86|11659.86|11712.78|11676.78|11679.66|11643.66|769
1597862400000|2020-08-19 18:40:00|11695.81|11659.81|11708.7|11672.7|11708.87|11672.87|11682.56|11646.56|744
1597862700000|2020-08-19 18:45:00|11708.87|11672.87|11717.86|11681.86|11718.61|11682.61|11705.52|11669.52|683
1597863000000|2020-08-19 18:50:00|11717.81|11681.81|11722.49|11686.49|11723.39|11687.39|11712.62|11676.62|738
1597863300000|2020-08-19 18:55:00|11722.33|11686.33|11753.57|11717.57|11753.57|11717.57|11722.33|11686.33|570
1597863600000|2020-08-19 19:00:00|11753.64|11717.64|11745.29|11709.29|11758.34|11722.34|11745.15|11709.15|602
1597863900000|2020-08-19 19:05:00|11745.28|11709.28|11737.28|11701.28|11745.87|11709.87|11733.8|11697.8|593
1597864200000|2020-08-19 19:10:00|11737.29|11701.29|11682.74|11646.74|11737.88|11701.88|11682.33|11646.33|467
1597864500000|2020-08-19 19:15:00|11682.52|11646.52|11722.43|11686.43|11724.39|11688.39|11669.12|11633.12|911
1597864800000|2020-08-19 19:20:00|11722.59|11686.59|11723.59|11687.59|11733.17|11697.17|11710.65|11674.65|554
1597865100000|2020-08-19 19:25:00|11723.63|11687.63|11758.55|11722.55|11765.46|11729.46|11718.36|11682.36|764
1597865400000|2020-08-19 19:30:00|11758.54|11722.54|11756.48|11720.48|11769.3|11733.3|11754.52|11718.52|464
1597865700000|2020-08-19 19:35:00|11756.07|11720.07|11732.01|11696.01|11756.43|11720.43|11731.18|11695.18|383
1597866000000|2020-08-19 19:40:00|11731.97|11695.97|11716.36|11680.36|11732.34|11696.34|11715.87|11679.87|722
1597866300000|2020-08-19 19:45:00|11716.31|11680.31|11701.66|11665.66|11716.66|11680.66|11697.92|11661.92|838
1597866600000|2020-08-19 19:50:00|11701.62|11665.62|11710.55|11674.55|11712.03|11676.03|11691.54|11655.54|802
1597866900000|2020-08-19 19:55:00|11710.54|11674.54|11677.79|11641.79|11719.83|11683.83|11677.52|11641.52|708
1597867200000|2020-08-19 20:00:00|11677.76|11641.76|11697.83|11661.83|11699.48|11663.48|11674.19|11638.19|782
1597867500000|2020-08-19 20:05:00|11698.14|11662.14|11701.97|11665.97|11706.28|11670.28|11697.09|11661.09|618
1597867800000|2020-08-19 20:10:00|11701.98|11665.98|11676.38|11640.38|11702.06|11666.06|11675.83|11639.83|518
1597868100000|2020-08-19 20:15:00|11675.81|11639.81|11658.45|11622.45|11680.14|11644.14|11650.11|11614.11|949
1597868400000|2020-08-19 20:20:00|11658.93|11622.93|11703.42|11667.42|11719.06|11683.06|11614.11|11578.11|1011
1597868700000|2020-08-19 20:25:00|11702.59|11666.59|11712.54|11676.54|11720.7|11684.7|11692.67|11656.67|813
1597869000000|2020-08-19 20:30:00|11711.69|11675.69|11719.32|11683.32|11727.02|11691.02|11708.1|11672.1|762
1597869300000|2020-08-19 20:35:00|11719.66|11683.66|11719.28|11683.28|11738.44|11702.44|11719.19|11683.19|767
1597869600000|2020-08-19 20:40:00|11719.34|11683.34|11715.71|11679.71|11719.62|11683.62|11698.3|11662.3|502
1597869900000|2020-08-19 20:45:00|11715.72|11679.72|11718.41|11682.41|11732.43|11696.43|11715.71|11679.71|436
1597870200000|2020-08-19 20:50:00|11718.6|11682.6|11708.97|11672.97|11719.19|11683.19|11708.97|11672.97|491
1597870500000|2020-08-19 20:55:00|11709.44|11673.44|11734.57|11698.57|11735.49|11699.49|11708.97|11672.97|583
1597870800000|2020-08-19 21:00:00|11734.49|11698.49|11763.37|11727.37|11766.28|11730.28|11734.49|11698.49|797
1597871100000|2020-08-19 21:05:00|11762.64|11726.64|11755.5|11719.5|11764.32|11728.32|11755.5|11719.5|375
1597871400000|2020-08-19 21:10:00|11755.51|11719.51|11747.35|11711.35|11759.83|11723.83|11745.83|11709.83|243
1597871700000|2020-08-19 21:15:00|11746.29|11710.29|11754.88|11718.88|11756.53|11720.53|11746.29|11710.29|412
1597872000000|2020-08-19 21:20:00|11754.84|11718.84|11780.2|11744.2|11780.63|11744.63|11748.74|11712.74|615
1597872300000|2020-08-19 21:25:00|11779.9|11743.9|11769.89|11733.89|11780.77|11744.77|11768.89|11732.89|498
1597872600000|2020-08-19 21:30:00|11769.88|11733.88|11759.52|11723.52|11771.62|11735.62|11756.43|11720.43|422
1597872900000|2020-08-19 21:35:00|11759.48|11723.48|11780.13|11744.13|11780.3|11744.3|11759.3|11723.3|280
1597873200000|2020-08-19 21:40:00|11780.6|11744.6|11746.97|11710.97|11784.38|11748.38|11740.58|11704.58|348
1597873500000|2020-08-19 21:45:00|11744.18|11708.18|11750.55|11714.55|11751.89|11715.89|11734.18|11698.18|512
1597873800000|2020-08-19 21:50:00|11750.51|11714.51|11730.73|11694.73|11751.63|11715.63|11724.01|11688.01|529
1597874100000|2020-08-19 21:55:00|11730.47|11694.47|11732.65|11696.65|11739.59|11703.59|11725.5|11689.5|527
1597874400000|2020-08-19 22:00:00|11732.52|11696.52|11722|11686|11754.48|11718.48|11721.59|11685.59|461
1597874700000|2020-08-19 22:05:00|11722.01|11686.01|11753.69|11717.69|11755.72|11719.72|11722.01|11686.01|599
1597875000000|2020-08-19 22:10:00|11753.57|11717.57|11781.74|11745.74|11784.39|11748.39|11752.34|11716.34|751
1597875300000|2020-08-19 22:15:00|11782.16|11746.16|11782.32|11746.32|11788.22|11752.22|11777.76|11741.76|647
1597875600000|2020-08-19 22:20:00|11782|11746|11780.04|11744.04|11784.24|11748.24|11775.01|11739.01|673
1597875900000|2020-08-19 22:25:00|11780.06|11744.06|11787.27|11751.27|11790.21|11754.21|11774.81|11738.81|647
1597876200000|2020-08-19 22:30:00|11787.51|11751.51|11773.58|11737.58|11789.33|11753.33|11765.28|11729.28|589
1597876500000|2020-08-19 22:35:00|11773.09|11737.09|11766.85|11730.85|11773.75|11737.75|11765.55|11729.55|481
1597876800000|2020-08-19 22:40:00|11766.48|11730.48|11770.68|11734.68|11775.22|11739.22|11759.72|11723.72|619
1597877100000|2020-08-19 22:45:00|11770.8|11734.8|11787.42|11751.42|11788.96|11752.96|11770.8|11734.8|713
1597877400000|2020-08-19 22:50:00|11787.36|11751.36|11793.2|11757.2|11797.52|11761.52|11784.39|11748.39|603
1597877700000|2020-08-19 22:55:00|11793.21|11757.21|11770.37|11734.37|11797.79|11761.79|11770.37|11734.37|617
1597878000000|2020-08-19 23:00:00|11768.05|11732.05|11765.08|11729.08|11772.48|11736.48|11762.85|11726.85|252
1597878300000|2020-08-19 23:05:00|11765.52|11729.52|11757.75|11721.75|11765.52|11729.52|11744.24|11708.24|384
1597878600000|2020-08-19 23:10:00|11757.82|11721.82|11732.73|11696.73|11762.9|11726.9|11732.73|11696.73|301
1597878900000|2020-08-19 23:15:00|11732.87|11696.87|11750.18|11714.18|11758.39|11722.39|11728.76|11692.76|431
1597879200000|2020-08-19 23:20:00|11748.81|11712.81|11756.18|11720.18|11756.18|11720.18|11748.37|11712.37|476
1597879500000|2020-08-19 23:25:00|11756.45|11720.45|11760.39|11724.39|11762.88|11726.88|11751.11|11715.11|488
1597879800000|2020-08-19 23:30:00|11760.2|11724.2|11766|11730|11767.17|11731.17|11760.2|11724.2|258
1597880100000|2020-08-19 23:35:00|11766.02|11730.02|11750.22|11714.22|11767.88|11731.88|11745.71|11709.71|359
1597880400000|2020-08-19 23:40:00|11749.39|11713.39|11748.64|11712.64|11753.97|11717.97|11748.47|11712.47|306
1597880700000|2020-08-19 23:45:00|11748.63|11712.63|11765.6|11729.6|11766.21|11730.21|11741.76|11705.76|482
1597881000000|2020-08-19 23:50:00|11765.61|11729.61|11751.01|11715.01|11766.71|11730.71|11747.82|11711.82|343
1597881300000|2020-08-19 23:55:00|11751.04|11715.04|11775.72|11739.72|11778.82|11742.82|11749.43|11713.43|522
1597881600000|2020-08-20 00:00:00|11776.99|11740.99|11781.83|11745.83|11791.49|11755.49|11775.11|11739.11|861
1597881900000|2020-08-20 00:05:00|11781.69|11745.69|11801.95|11765.95|11801.95|11765.95|11781.69|11745.69|791
1597882200000|2020-08-20 00:10:00|11801.87|11765.87|11823.43|11787.43|11836.3|11800.3|11799.93|11763.93|793
1597882500000|2020-08-20 00:15:00|11823.33|11787.33|11815.67|11779.67|11829.35|11793.35|11814.9|11778.9|612
1597882800000|2020-08-20 00:20:00|11816.6|11780.6|11837.97|11801.97|11843.22|11807.22|11814.66|11778.66|647
1597883100000|2020-08-20 00:25:00|11837.45|11801.45|11835.11|11799.11|11846.78|11810.78|11831.4|11795.4|464
1597883400000|2020-08-20 00:30:00|11835.13|11799.13|11831.1|11795.1|11840.63|11804.63|11829.52|11793.52|536
1597883700000|2020-08-20 00:35:00|11831.24|11795.24|11837.79|11801.79|11839.81|11803.81|11824.77|11788.77|593
1597884000000|2020-08-20 00:40:00|11837.8|11801.8|11830.7|11794.7|11837.99|11801.99|11823.97|11787.97|613
1597884300000|2020-08-20 00:45:00|11830.73|11794.73|11828.99|11792.99|11841|11805|11828.4|11792.4|611
1597884600000|2020-08-20 00:50:00|11829.2|11793.2|11811.97|11775.97|11829.55|11793.55|11808.05|11772.05|581
1597884900000|2020-08-20 00:55:00|11811.5|11775.5|11810.53|11774.53|11819.18|11783.18|11808.13|11772.13|490
1597885200000|2020-08-20 01:00:00|11811.93|11775.93|11823.49|11787.49|11824.86|11788.86|11811.63|11775.63|775
1597885500000|2020-08-20 01:05:00|11823.45|11787.45|11830.83|11794.83|11831.34|11795.34|11822.43|11786.43|641
1597885800000|2020-08-20 01:10:00|11830.77|11794.77|11826.63|11790.63|11834.49|11798.49|11825.27|11789.27|521
1597886100000|2020-08-20 01:15:00|11825.25|11789.25|11809.01|11773.01|11825.37|11789.37|11808.69|11772.69|194
1597886400000|2020-08-20 01:20:00|11806.5|11770.5|11793.47|11757.47|11807.09|11771.09|11793.47|11757.47|414
1597886700000|2020-08-20 01:25:00|11792.91|11756.91|11792.81|11756.81|11801.13|11765.13|11790.4|11754.4|440
1597887000000|2020-08-20 01:30:00|11791.75|11755.75|11790.49|11754.49|11797.84|11761.84|11788.59|11752.59|381
1597887300000|2020-08-20 01:35:00|11790.33|11754.33|11790.64|11754.64|11799.91|11763.91|11788.08|11752.08|381
1597887600000|2020-08-20 01:40:00|11790.65|11754.65|11806.42|11770.42|11806.97|11770.97|11789.9|11753.9|409
1597887900000|2020-08-20 01:45:00|11806.11|11770.11|11788.93|11752.93|11807.87|11771.87|11788.32|11752.32|350
1597888200000|2020-08-20 01:50:00|11788.73|11752.73|11779.18|11743.18|11788.96|11752.96|11775.64|11739.64|495
1597888500000|2020-08-20 01:55:00|11779.12|11743.12|11777.65|11741.65|11781.62|11745.62|11775.98|11739.98|247
1597888800000|2020-08-20 02:00:00|11778.04|11742.04|11787.3|11751.3|11790.06|11754.06|11777.66|11741.66|394
1597889100000|2020-08-20 02:05:00|11786.25|11750.25|11771.28|11735.28|11787.83|11751.83|11771.14|11735.14|395
1597889400000|2020-08-20 02:10:00|11771.66|11735.66|11776.56|11740.56|11781.46|11745.46|11770.34|11734.34|566
1597889700000|2020-08-20 02:15:00|11776.57|11740.57|11780.89|11744.89|11787.79|11751.79|11776.56|11740.56|499
1597890000000|2020-08-20 02:20:00|11780.86|11744.86|11769.8|11733.8|11780.99|11744.99|11766.24|11730.24|385
1597890300000|2020-08-20 02:25:00|11769.48|11733.48|11766.12|11730.12|11773.43|11737.43|11765.46|11729.46|478
1597890600000|2020-08-20 02:30:00|11765.8|11729.8|11763.08|11727.08|11766.41|11730.41|11758.19|11722.19|307
1597890900000|2020-08-20 02:35:00|11763.48|11727.48|11773.6|11737.6|11773.74|11737.74|11762.16|11726.16|389
1597891200000|2020-08-20 02:40:00|11773.59|11737.59|11747.89|11711.89|11773.74|11737.74|11747.25|11711.25|567
1597891500000|2020-08-20 02:45:00|11747.68|11711.68|11736.01|11700.01|11749.55|11713.55|11733.49|11697.49|702
1597891800000|2020-08-20 02:50:00|11735.5|11699.5|11747.26|11711.26|11748.4|11712.4|11725.88|11689.88|777
1597892100000|2020-08-20 02:55:00|11747.63|11711.63|11761.79|11725.79|11761.79|11725.79|11747.36|11711.36|498
1597892400000|2020-08-20 03:00:00|11762.05|11726.05|11740.2|11704.2|11765.03|11729.03|11739.05|11703.05|390
1597892700000|2020-08-20 03:05:00|11740.41|11704.41|11749.27|11713.27|11750.47|11714.47|11738.13|11702.13|404
1597893000000|2020-08-20 03:10:00|11749.25|11713.25|11761.7|11725.7|11762.21|11726.21|11741.4|11705.4|529
1597893300000|2020-08-20 03:15:00|11761.82|11725.82|11757.53|11721.53|11764.88|11728.88|11757.12|11721.12|535
1597893600000|2020-08-20 03:20:00|11757.56|11721.56|11767.75|11731.75|11767.99|11731.99|11756.32|11720.32|363
1597893900000|2020-08-20 03:25:00|11768.09|11732.09|11770.29|11734.29|11773.02|11737.02|11767.6|11731.6|440
1597894200000|2020-08-20 03:30:00|11769.85|11733.85|11756.49|11720.49|11770.29|11734.29|11756.49|11720.49|162
1597894500000|2020-08-20 03:35:00|11756.38|11720.38|11740.94|11704.94|11757.49|11721.49|11739.14|11703.14|262
1597894800000|2020-08-20 03:40:00|11742.62|11706.62|11732.07|11696.07|11742.62|11706.62|11730.93|11694.93|404
1597895100000|2020-08-20 03:45:00|11731.2|11695.2|11735.58|11699.58|11737.22|11701.22|11725.08|11689.08|457
1597895400000|2020-08-20 03:50:00|11736.16|11700.16|11734.37|11698.37|11744.66|11708.66|11731.5|11695.5|353
1597895700000|2020-08-20 03:55:00|11734.36|11698.36|11725.32|11689.32|11734.36|11698.36|11719.98|11683.98|401
1597896000000|2020-08-20 04:00:00|11725.79|11689.79|11712.41|11676.41|11733.97|11697.97|11709.5|11673.5|657
1597896300000|2020-08-20 04:05:00|11712.43|11676.43|11724.48|11688.48|11725.32|11689.32|11710.38|11674.38|496
1597896600000|2020-08-20 04:10:00|11724.23|11688.23|11740.3|11704.3|11744.04|11708.04|11724.02|11688.02|400
1597896900000|2020-08-20 04:15:00|11740.46|11704.46|11757.13|11721.13|11759.03|11723.03|11740.27|11704.27|491
1597897200000|2020-08-20 04:20:00|11757.01|11721.01|11752.13|11716.13|11757.63|11721.63|11746.59|11710.59|428
1597897500000|2020-08-20 04:25:00|11752.35|11716.35|11751.54|11715.54|11759.23|11723.23|11749.58|11713.58|551
1597897800000|2020-08-20 04:30:00|11751.57|11715.57|11750.15|11714.15|11751.62|11715.62|11746.37|11710.37|478
1597898100000|2020-08-20 04:35:00|11750|11714|11756.16|11720.16|11757.45|11721.45|11749.69|11713.69|503
1597898400000|2020-08-20 04:40:00|11756.12|11720.12|11739.38|11703.38|11756.34|11720.34|11735.6|11699.6|433
1597898700000|2020-08-20 04:45:00|11739.47|11703.47|11731.35|11695.35|11739.47|11703.47|11729.8|11693.8|541
1597899000000|2020-08-20 04:50:00|11731.36|11695.36|11724.58|11688.58|11733.41|11697.41|11724.45|11688.45|482
1597899300000|2020-08-20 04:55:00|11724.59|11688.59|11736.29|11700.29|11737.03|11701.03|11722.24|11686.24|596
1597899600000|2020-08-20 05:00:00|11736.34|11700.34|11726.32|11690.32|11737.97|11701.97|11725.41|11689.41|571
1597899900000|2020-08-20 05:05:00|11726.38|11690.38|11713.84|11677.84|11728.52|11692.52|11713.21|11677.21|611
1597900200000|2020-08-20 05:10:00|11714.1|11678.1|11708.88|11672.88|11720.48|11684.48|11708.55|11672.55|432
1597900500000|2020-08-20 05:15:00|11709.08|11673.08|11724.15|11688.15|11725.29|11689.29|11707.05|11671.05|587
1597900800000|2020-08-20 05:20:00|11724.33|11688.33|11712.27|11676.27|11728.41|11692.41|11710.77|11674.77|768
1597901100000|2020-08-20 05:25:00|11712.01|11676.01|11732.59|11696.59|11735.05|11699.05|11711.14|11675.14|669
1597901400000|2020-08-20 05:30:00|11733.4|11697.4|11734.3|11698.3|11738.92|11702.92|11730.26|11694.26|581
1597901700000|2020-08-20 05:35:00|11734.31|11698.31|11729.58|11693.58|11734.72|11698.72|11729.51|11693.51|658
1597902000000|2020-08-20 05:40:00|11729.81|11693.81|11716.87|11680.87|11734.68|11698.68|11716.05|11680.05|341
1597902300000|2020-08-20 05:45:00|11718.07|11682.07|11725.43|11689.43|11726.19|11690.19|11716.49|11680.49|513
1597902600000|2020-08-20 05:50:00|11725.64|11689.64|11725.1|11689.1|11725.68|11689.68|11720.55|11684.55|551
1597902900000|2020-08-20 05:55:00|11725.24|11689.24|11724.56|11688.56|11729.49|11693.49|11722.11|11686.11|632
1597903200000|2020-08-20 06:00:00|11724.54|11688.54|11703.56|11667.56|11724.87|11688.87|11702.07|11666.07|458
1597903500000|2020-08-20 06:05:00|11703.55|11667.55|11743.65|11707.65|11743.65|11707.65|11697.28|11661.28|632
1597903800000|2020-08-20 06:10:00|11743.76|11707.76|11770.65|11734.65|11770.65|11734.65|11743.62|11707.62|433
1597904100000|2020-08-20 06:15:00|11770.34|11734.34|11781.82|11745.82|11790.31|11754.31|11770.11|11734.11|553
1597904400000|2020-08-20 06:20:00|11781.57|11745.57|11780.57|11744.57|11783.05|11747.05|11778.43|11742.43|344
1597904700000|2020-08-20 06:25:00|11780.55|11744.55|11797.39|11761.39|11807.69|11771.69|11780.55|11744.55|540
1597905000000|2020-08-20 06:30:00|11797.57|11761.57|11794.53|11758.53|11799.44|11763.44|11792.67|11756.67|290
1597905300000|2020-08-20 06:35:00|11794.12|11758.12|11790|11754|11794.3|11758.3|11786.95|11750.95|319
1597905600000|2020-08-20 06:40:00|11789.79|11753.79|11795.74|11759.74|11799.8|11763.8|11789.44|11753.44|278
1597905900000|2020-08-20 06:45:00|11795.69|11759.69|11778.92|11742.92|11795.74|11759.74|11771.82|11735.82|428
1597906200000|2020-08-20 06:50:00|11779.14|11743.14|11787.55|11751.55|11787.81|11751.81|11776.62|11740.62|274
1597906500000|2020-08-20 06:55:00|11787.5|11751.5|11789.22|11753.22|11789.31|11753.31|11785.26|11749.26|243
1597906800000|2020-08-20 07:00:00|11789.4|11753.4|11786.93|11750.93|11795.46|11759.46|11786.93|11750.93|464
1597907100000|2020-08-20 07:05:00|11786.92|11750.92|11762.51|11726.51|11788.58|11752.58|11762.4|11726.4|289
1597907400000|2020-08-20 07:10:00|11762.57|11726.57|11762.46|11726.46|11767.62|11731.62|11762.13|11726.13|168
1597907700000|2020-08-20 07:15:00|11762.37|11726.37|11759.38|11723.38|11764.24|11728.24|11758.59|11722.59|222
1597908000000|2020-08-20 07:20:00|11759.34|11723.34|11768.7|11732.7|11769.41|11733.41|11759.34|11723.34|577
1597908300000|2020-08-20 07:25:00|11768.64|11732.64|11766.88|11730.88|11769.75|11733.75|11764.23|11728.23|398
1597908600000|2020-08-20 07:30:00|11766.64|11730.64|11753.09|11717.09|11767.4|11731.4|11749.4|11713.4|304
1597908900000|2020-08-20 07:35:00|11753.1|11717.1|11749.26|11713.26|11753.19|11717.19|11746.93|11710.93|157
1597909200000|2020-08-20 07:40:00|11749.3|11713.3|11747.54|11711.54|11751.26|11715.26|11744.83|11708.83|376
1597909500000|2020-08-20 07:45:00|11747.04|11711.04|11754.16|11718.16|11755.5|11719.5|11746.49|11710.49|346
1597909800000|2020-08-20 07:50:00|11753.99|11717.99|11729.53|11693.53|11753.99|11717.99|11723|11687|429
1597910100000|2020-08-20 07:55:00|11729.46|11693.46|11723.87|11687.87|11730.49|11694.49|11721.65|11685.65|231
1597910400000|2020-08-20 08:00:00|11723.23|11687.23|11738.75|11702.75|11744.79|11708.79|11723.23|11687.23|611
1597910700000|2020-08-20 08:05:00|11738.89|11702.89|11717.11|11681.11|11739.43|11703.43|11708.91|11672.91|593
1597911000000|2020-08-20 08:10:00|11717.04|11681.04|11723.81|11687.81|11736.57|11700.57|11714.49|11678.49|443
1597911300000|2020-08-20 08:15:00|11723.69|11687.69|11742.1|11706.1|11745.23|11709.23|11721.65|11685.65|447
1597911600000|2020-08-20 08:20:00|11742.16|11706.16|11747.4|11711.4|11749.95|11713.95|11741.57|11705.57|471
1597911900000|2020-08-20 08:25:00|11747.11|11711.11|11751.52|11715.52|11751.52|11715.52|11744.96|11708.96|295
1597912200000|2020-08-20 08:30:00|11751.63|11715.63|11756.22|11720.22|11757.82|11721.82|11751.46|11715.46|378
1597912500000|2020-08-20 08:35:00|11756.16|11720.16|11771.89|11735.89|11775.86|11739.86|11756.16|11720.16|497
1597912800000|2020-08-20 08:40:00|11771.95|11735.95|11773.63|11737.63|11782.05|11746.05|11767.86|11731.86|503
1597913100000|2020-08-20 08:45:00|11773.74|11737.74|11786.71|11750.71|11797.01|11761.01|11771.83|11735.83|473
1597913400000|2020-08-20 08:50:00|11786.3|11750.3|11778.67|11742.67|11789.59|11753.59|11777.95|11741.95|399
1597913700000|2020-08-20 08:55:00|11778.52|11742.52|11785.51|11749.51|11788.29|11752.29|11778.25|11742.25|254
1597914000000|2020-08-20 09:00:00|11785.42|11749.42|11768.91|11732.91|11786.66|11750.66|11768.71|11732.71|221
1597914300000|2020-08-20 09:05:00|11768.81|11732.81|11766.9|11730.9|11770.74|11734.74|11766.67|11730.67|89
1597914600000|2020-08-20 09:10:00|11766.87|11730.87|11783.99|11747.99|11783.99|11747.99|11766.87|11730.87|186
1597914900000|2020-08-20 09:15:00|11784.25|11748.25|11795.6|11759.6|11796.6|11760.6|11784.07|11748.07|297
1597915200000|2020-08-20 09:20:00|11795.58|11759.58|11788.17|11752.17|11796.3|11760.3|11782.51|11746.51|447
1597915500000|2020-08-20 09:25:00|11788.21|11752.21|11790.14|11754.14|11797.93|11761.93|11788.21|11752.21|445
1597915800000|2020-08-20 09:30:00|11790.19|11754.19|11779.56|11743.56|11795.14|11759.14|11777.41|11741.41|203
1597916100000|2020-08-20 09:35:00|11779.57|11743.57|11776.36|11740.36|11779.58|11743.58|11772.08|11736.08|117
1597916400000|2020-08-20 09:40:00|11776.32|11740.32|11792.41|11756.41|11792.97|11756.97|11776.32|11740.32|243
1597916700000|2020-08-20 09:45:00|11792.3|11756.3|11821.38|11785.38|11822.04|11786.04|11792.16|11756.16|395
1597917000000|2020-08-20 09:50:00|11822.43|11786.43|11811.76|11775.76|11823.92|11787.92|11810.87|11774.87|435
1597917300000|2020-08-20 09:55:00|11811.35|11775.35|11805.22|11769.22|11812.4|11776.4|11804.47|11768.47|314
1597917600000|2020-08-20 10:00:00|11804.96|11768.96|11820.17|11784.17|11820.91|11784.91|11797.36|11761.36|378
1597917900000|2020-08-20 10:05:00|11820.24|11784.24|11802.12|11766.12|11820.62|11784.62|11802.05|11766.05|224
1597918200000|2020-08-20 10:10:00|11802.38|11766.38|11789.78|11753.78|11802.38|11766.38|11789.39|11753.39|227
1597918500000|2020-08-20 10:15:00|11789.93|11753.93|11791.74|11755.74|11793.55|11757.55|11788.25|11752.25|153
1597918800000|2020-08-20 10:20:00|11791.72|11755.72|11789.8|11753.8|11793.82|11757.82|11787.32|11751.32|169
1597919100000|2020-08-20 10:25:00|11789.74|11753.74|11797.85|11761.85|11802.37|11766.37|11788.95|11752.95|358
1597919400000|2020-08-20 10:30:00|11798.1|11762.1|11789.35|11753.35|11798.35|11762.35|11783.78|11747.78|294
1597919700000|2020-08-20 10:35:00|11789.6|11753.6|11790.97|11754.97|11795.3|11759.3|11783.04|11747.04|323
1597920000000|2020-08-20 10:40:00|11790.98|11754.98|11788.77|11752.77|11794.48|11758.48|11788.24|11752.24|189
1597920300000|2020-08-20 10:45:00|11788.7|11752.7|11780.66|11744.66|11788.77|11752.77|11779.07|11743.07|158
1597920600000|2020-08-20 10:50:00|11780.65|11744.65|11781.8|11745.8|11792.96|11756.96|11780.58|11744.58|304
1597920900000|2020-08-20 10:55:00|11782.08|11746.08|11796.88|11760.88|11797.58|11761.58|11773.67|11737.67|236
1597921200000|2020-08-20 11:00:00|11796.63|11760.63|11790.95|11754.95|11798.81|11762.81|11790.95|11754.95|445
1597921500000|2020-08-20 11:05:00|11790.93|11754.93|11769.93|11733.93|11792.35|11756.35|11769.88|11733.88|323
1597921800000|2020-08-20 11:10:00|11769.88|11733.88|11780.27|11744.27|11785.62|11749.62|11767.04|11731.04|516
1597922100000|2020-08-20 11:15:00|11780.38|11744.38|11776.7|11740.7|11784.44|11748.44|11774.98|11738.98|557
1597922400000|2020-08-20 11:20:00|11776.56|11740.56|11785.03|11749.03|11786.09|11750.09|11773.07|11737.07|539
1597922700000|2020-08-20 11:25:00|11784.67|11748.67|11781.44|11745.44|11784.94|11748.94|11778.86|11742.86|180
1597923000000|2020-08-20 11:30:00|11781.09|11745.09|11775.26|11739.26|11781.46|11745.46|11770.23|11734.23|184
1597923300000|2020-08-20 11:35:00|11775.22|11739.22|11775.9|11739.9|11777.93|11741.93|11774.98|11738.98|201
1597923600000|2020-08-20 11:40:00|11775.56|11739.56|11784.86|11748.86|11785.31|11749.31|11772.87|11736.87|488
1597923900000|2020-08-20 11:45:00|11786.28|11750.28|11798.81|11762.81|11798.89|11762.89|11781.14|11745.14|302
1597924200000|2020-08-20 11:50:00|11798.66|11762.66|11828.79|11792.79|11833.42|11797.42|11798.35|11762.35|811
1597924500000|2020-08-20 11:55:00|11828.75|11792.75|11836.9|11800.9|11837.44|11801.44|11824.72|11788.72|635
1597924800000|2020-08-20 12:00:00|11837.43|11801.43|11837.84|11801.84|11861.23|11825.23|11837.43|11801.43|767
1597925100000|2020-08-20 12:05:00|11838.52|11802.52|11826.61|11790.61|11838.75|11802.75|11816.76|11780.76|394
1597925400000|2020-08-20 12:10:00|11826.34|11790.34|11828.63|11792.63|11835.43|11799.43|11822.66|11786.66|302
1597925700000|2020-08-20 12:15:00|11828.41|11792.41|11820.18|11784.18|11835.35|11799.35|11819.69|11783.69|203
1597926000000|2020-08-20 12:20:00|11820.22|11784.22|11826.88|11790.88|11828.64|11792.64|11816.21|11780.21|381
1597926300000|2020-08-20 12:25:00|11826.94|11790.94|11826.56|11790.56|11834.29|11798.29|11826.19|11790.19|338
1597926600000|2020-08-20 12:30:00|11826.66|11790.66|11816.68|11780.68|11826.67|11790.67|11816.29|11780.29|262
1597926900000|2020-08-20 12:35:00|11817.18|11781.18|11822.07|11786.07|11829.79|11793.79|11817.18|11781.18|429
1597927200000|2020-08-20 12:40:00|11821.7|11785.7|11821.83|11785.83|11823.57|11787.57|11816.99|11780.99|405
1597927500000|2020-08-20 12:45:00|11821.84|11785.84|11824.62|11788.62|11824.8|11788.8|11816.87|11780.87|233
1597927800000|2020-08-20 12:50:00|11824.55|11788.55|11811.32|11775.32|11825.12|11789.12|11810.87|11774.87|267
1597928100000|2020-08-20 12:55:00|11811.6|11775.6|11802.51|11766.51|11811.6|11775.6|11801.97|11765.97|183
1597928400000|2020-08-20 13:00:00|11802.52|11766.52|11801.74|11765.74|11805.56|11769.56|11796.95|11760.95|265
1597928700000|2020-08-20 13:05:00|11802.63|11766.63|11815.42|11779.42|11816.27|11780.27|11790.95|11754.95|495
1597929000000|2020-08-20 13:10:00|11814.81|11778.81|11774.96|11738.96|11814.81|11778.81|11771.04|11735.04|352
1597929300000|2020-08-20 13:15:00|11774.34|11738.34|11790.77|11754.77|11793.35|11757.35|11773.01|11737.01|715
1597929600000|2020-08-20 13:20:00|11790.57|11754.57|11782.17|11746.17|11790.77|11754.77|11780.96|11744.96|244
1597929900000|2020-08-20 13:25:00|11781.91|11745.91|11796.2|11760.2|11799.47|11763.47|11780.65|11744.65|536
1597930200000|2020-08-20 13:30:00|11796.4|11760.4|11823.47|11787.47|11823.47|11787.47|11796.37|11760.37|405
1597930500000|2020-08-20 13:35:00|11823.25|11787.25|11824.18|11788.18|11833.72|11797.72|11822.77|11786.77|584
1597930800000|2020-08-20 13:40:00|11824.08|11788.08|11826.18|11790.18|11829.46|11793.46|11824.04|11788.04|410
1597931100000|2020-08-20 13:45:00|11825.93|11789.93|11825.39|11789.39|11829.47|11793.47|11824.15|11788.15|528
1597931400000|2020-08-20 13:50:00|11825.23|11789.23|11834.61|11798.61|11834.78|11798.78|11825.23|11789.23|519
1597931700000|2020-08-20 13:55:00|11834.76|11798.76|11842.95|11806.95|11844.45|11808.45|11830.1|11794.1|425
1597932000000|2020-08-20 14:00:00|11843.07|11807.07|11832.32|11796.32|11843.54|11807.54|11831.71|11795.71|304
1597932300000|2020-08-20 14:05:00|11832.57|11796.57|11824.67|11788.67|11832.57|11796.57|11818.01|11782.01|359
1597932600000|2020-08-20 14:10:00|11824.7|11788.7|11827.46|11791.46|11830.03|11794.03|11824.7|11788.7|445
1597932900000|2020-08-20 14:15:00|11827.73|11791.73|11837.14|11801.14|11838.63|11802.63|11827.73|11791.73|561
1597933200000|2020-08-20 14:20:00|11837.16|11801.16|11844.19|11808.19|11844.41|11808.41|11836.26|11800.26|393
1597933500000|2020-08-20 14:25:00|11844.75|11808.75|11852.54|11816.54|11856.29|11820.29|11839.78|11803.78|667
1597933800000|2020-08-20 14:30:00|11852.8|11816.8|11839.18|11803.18|11853.26|11817.26|11839.16|11803.16|324
1597934100000|2020-08-20 14:35:00|11839.17|11803.17|11840.89|11804.89|11847.13|11811.13|11839.13|11803.13|442
1597934400000|2020-08-20 14:40:00|11840.44|11804.44|11851.55|11815.55|11851.55|11815.55|11838.02|11802.02|376
1597934700000|2020-08-20 14:45:00|11851.51|11815.51|11861.83|11825.83|11862.05|11826.05|11849.02|11813.02|392
1597935000000|2020-08-20 14:50:00|11861.82|11825.82|11859.78|11823.78|11865.08|11829.08|11855.35|11819.35|456
1597935300000|2020-08-20 14:55:00|11859.05|11823.05|11879.38|11843.38|11888.61|11852.61|11859.02|11823.02|535
1597935600000|2020-08-20 15:00:00|11880.04|11844.04|11883.07|11847.07|11884.46|11848.46|11870.96|11834.96|537
1597935900000|2020-08-20 15:05:00|11883.11|11847.11|11857.02|11821.02|11883.9|11847.9|11856.19|11820.19|629
1597936200000|2020-08-20 15:10:00|11857.7|11821.7|11862.27|11826.27|11864.89|11828.89|11856.86|11820.86|580
1597936500000|2020-08-20 15:15:00|11862.13|11826.13|11879.35|11843.35|11880.31|11844.31|11862.02|11826.02|730
1597936800000|2020-08-20 15:20:00|11879.36|11843.36|11859.28|11823.28|11879.89|11843.89|11858.57|11822.57|565
1597937100000|2020-08-20 15:25:00|11858.86|11822.86|11847.03|11811.03|11859.22|11823.22|11845.8|11809.8|644
1597937400000|2020-08-20 15:30:00|11847.12|11811.12|11857.99|11821.99|11858.89|11822.89|11845.58|11809.58|593
1597937700000|2020-08-20 15:35:00|11858.17|11822.17|11874.79|11838.79|11875|11839|11854.75|11818.75|500
1597938000000|2020-08-20 15:40:00|11874.89|11838.89|11878.94|11842.94|11879.27|11843.27|11870.66|11834.66|457
1597938300000|2020-08-20 15:45:00|11877.53|11841.53|11882.75|11846.75|11887.14|11851.14|11877.53|11841.53|497
1597938600000|2020-08-20 15:50:00|11882.73|11846.73|11889.95|11853.95|11891.24|11855.24|11874.16|11838.16|623
1597938900000|2020-08-20 15:55:00|11889.86|11853.86|11889.07|11853.07|11892.57|11856.57|11887.84|11851.84|650
1597939200000|2020-08-20 16:00:00|11889.08|11853.08|11872.17|11836.17|11897.09|11861.09|11871.48|11835.48|674
1597939500000|2020-08-20 16:05:00|11872.16|11836.16|11863.24|11827.24|11872.17|11836.17|11859.22|11823.22|491
1597939800000|2020-08-20 16:10:00|11863.37|11827.37|11875.23|11839.23|11877.19|11841.19|11857.69|11821.69|628
1597940100000|2020-08-20 16:15:00|11876.3|11840.3|11878.5|11842.5|11889.99|11853.99|11875.76|11839.76|505
1597940400000|2020-08-20 16:20:00|11879.25|11843.25|11889.27|11853.27|11889.38|11853.38|11873.18|11837.18|649
1597940700000|2020-08-20 16:25:00|11889.3|11853.3|11894.89|11858.89|11895.37|11859.37|11888.26|11852.26|693
1597941000000|2020-08-20 16:30:00|11894.93|11858.93|11884.53|11848.53|11895.76|11859.76|11884.43|11848.43|707
1597941300000|2020-08-20 16:35:00|11884.33|11848.33|11882.06|11846.06|11885.13|11849.13|11876.03|11840.03|618
1597941600000|2020-08-20 16:40:00|11882.03|11846.03|11892.09|11856.09|11906.62|11870.62|11882.03|11846.03|656
1597941900000|2020-08-20 16:45:00|11892.77|11856.77|11887.01|11851.01|11903.71|11867.71|11886.99|11850.99|657
1597942200000|2020-08-20 16:50:00|11887.06|11851.06|11882.7|11846.7|11892.3|11856.3|11881.47|11845.47|659
1597942500000|2020-08-20 16:55:00|11882.68|11846.68|11876.39|11840.39|11885.21|11849.21|11875.84|11839.84|715
1597942800000|2020-08-20 17:00:00|11876.36|11840.36|11882.52|11846.52|11885.4|11849.4|11872.22|11836.22|638
1597943100000|2020-08-20 17:05:00|11883.41|11847.41|11868.44|11832.44|11883.52|11847.52|11868.35|11832.35|283
1597943400000|2020-08-20 17:10:00|11868.38|11832.38|11869.53|11833.53|11872.11|11836.11|11866.21|11830.21|560
1597943700000|2020-08-20 17:15:00|11869.77|11833.77|11863.2|11827.2|11870.31|11834.31|11862.32|11826.32|455
1597944000000|2020-08-20 17:20:00|11863.04|11827.04|11867.5|11831.5|11867.71|11831.71|11857.96|11821.96|253
1597944300000|2020-08-20 17:25:00|11867.71|11831.71|11877.93|11841.93|11881.77|11845.77|11867.71|11831.71|382
1597944600000|2020-08-20 17:30:00|11877.88|11841.88|11869.99|11833.99|11886.16|11850.16|11866.42|11830.42|536
1597944900000|2020-08-20 17:35:00|11869.73|11833.73|11857.41|11821.41|11870.52|11834.52|11856.5|11820.5|401
1597945200000|2020-08-20 17:40:00|11857.24|11821.24|11851.68|11815.68|11857.93|11821.93|11851.09|11815.09|264
1597945500000|2020-08-20 17:45:00|11851.6|11815.6|11851.41|11815.41|11856.15|11820.15|11846.92|11810.92|338
1597945800000|2020-08-20 17:50:00|11851.32|11815.32|11857.77|11821.77|11860.2|11824.2|11850.64|11814.64|682
1597946100000|2020-08-20 17:55:00|11857.91|11821.91|11852.91|11816.91|11865.64|11829.64|11852.55|11816.55|717
1597946400000|2020-08-20 18:00:00|11852.55|11816.55|11861.52|11825.52|11862.68|11826.68|11851.96|11815.96|622
1597946700000|2020-08-20 18:05:00|11861.36|11825.36|11866.89|11830.89|11869.23|11833.23|11861.11|11825.11|506
1597947000000|2020-08-20 18:10:00|11866.82|11830.82|11867.5|11831.5|11872.28|11836.28|11866.78|11830.78|670
1597947300000|2020-08-20 18:15:00|11867.48|11831.48|11873.06|11837.06|11877.52|11841.52|11865.75|11829.75|592
1597947600000|2020-08-20 18:20:00|11873.18|11837.18|11878.61|11842.61|11878.61|11842.61|11871.04|11835.04|572
1597947900000|2020-08-20 18:25:00|11878.7|11842.7|11880.45|11844.45|11882.27|11846.27|11876.82|11840.82|635
1597948200000|2020-08-20 18:30:00|11880.58|11844.58|11888|11852|11889.77|11853.77|11880.12|11844.12|629
1597948500000|2020-08-20 18:35:00|11888.07|11852.07|11887.9|11851.9|11894.29|11858.29|11886.91|11850.91|595
1597948800000|2020-08-20 18:40:00|11887.74|11851.74|11881.36|11845.36|11888.82|11852.82|11873.69|11837.69|431
1597949100000|2020-08-20 18:45:00|11881.39|11845.39|11894.93|11858.93|11897.32|11861.32|11880.73|11844.73|648
1597949400000|2020-08-20 18:50:00|11894.57|11858.57|11895.94|11859.94|11899.48|11863.48|11892.92|11856.92|440
1597949700000|2020-08-20 18:55:00|11895.95|11859.95|11892.23|11856.23|11896.14|11860.14|11889.33|11853.33|338
1597950000000|2020-08-20 19:00:00|11892.24|11856.24|11889.53|11853.53|11892.95|11856.95|11889.46|11853.46|387
1597950300000|2020-08-20 19:05:00|11889.49|11853.49|11902.97|11866.97|11902.97|11866.97|11889.28|11853.28|286
1597950600000|2020-08-20 19:10:00|11902.99|11866.99|11901.11|11865.11|11904.16|11868.16|11900.73|11864.73|319
1597950900000|2020-08-20 19:15:00|11901.13|11865.13|11900.48|11864.48|11901.6|11865.6|11896.45|11860.45|590
1597951200000|2020-08-20 19:20:00|11900.51|11864.51|11893.32|11857.32|11900.51|11864.51|11891.02|11855.02|354
1597951500000|2020-08-20 19:25:00|11893.33|11857.33|11889.98|11853.98|11901.73|11865.73|11889.98|11853.98|326
1597951800000|2020-08-20 19:30:00|11889.96|11853.96|11879.95|11843.95|11889.96|11853.96|11878.18|11842.18|401
1597952100000|2020-08-20 19:35:00|11879.96|11843.96|11879.81|11843.81|11880.92|11844.92|11878.36|11842.36|192
1597952400000|2020-08-20 19:40:00|11879.82|11843.82|11880.22|11844.22|11881.93|11845.93|11879.19|11843.19|107
1597952700000|2020-08-20 19:45:00|11879.95|11843.95|11880.34|11844.34|11882.89|11846.89|11879.18|11843.18|115
1597953000000|2020-08-20 19:50:00|11879.69|11843.69|11879.67|11843.67|11880.05|11844.05|11878.81|11842.81|148
1597953300000|2020-08-20 19:55:00|11879.61|11843.61|11876.74|11840.74|11879.92|11843.92|11875.44|11839.44|329
1597953600000|2020-08-20 20:00:00|11877.04|11841.04|11877.99|11841.99|11880.31|11844.31|11876.45|11840.45|388
1597953900000|2020-08-20 20:05:00|11878.23|11842.23|11885.39|11849.39|11885.39|11849.39|11876.44|11840.44|339
1597954200000|2020-08-20 20:10:00|11885.21|11849.21|11895.1|11859.1|11895.79|11859.79|11884.06|11848.06|135
1597954500000|2020-08-20 20:15:00|11895.41|11859.41|11893.32|11857.32|11899.25|11863.25|11893.22|11857.22|227
1597954800000|2020-08-20 20:20:00|11893.35|11857.35|11896.46|11860.46|11896.48|11860.48|11891.96|11855.96|134
1597955100000|2020-08-20 20:25:00|11896.47|11860.47|11897.22|11861.22|11898.86|11862.86|11894.31|11858.31|231
1597955400000|2020-08-20 20:30:00|11897.41|11861.41|11899.99|11863.99|11900.84|11864.84|11897.41|11861.41|135
1597955700000|2020-08-20 20:35:00|11899.98|11863.98|11907.02|11871.02|11907.02|11871.02|11899.98|11863.98|260
1597956000000|2020-08-20 20:40:00|11906.84|11870.84|11903.36|11867.36|11907.98|11871.98|11902.54|11866.54|314
1597956300000|2020-08-20 20:45:00|11903.37|11867.37|11885.8|11849.8|11903.37|11867.37|11882.93|11846.93|286
1597956600000|2020-08-20 20:50:00|11885.75|11849.75|11888.04|11852.04|11888.44|11852.44|11885.07|11849.07|199
1597956900000|2020-08-20 20:55:00|11888.05|11852.05|11882.9|11846.9|11888.9|11852.9|11881.57|11845.57|203
1597957200000|2020-08-20 21:00:00|11882.92|11846.92|11886|11850|11887.64|11851.64|11882.54|11846.54|283
1597957500000|2020-08-20 21:05:00|11885.91|11849.91|11904.82|11868.82|11906.46|11870.46|11884.58|11848.58|366
1597957800000|2020-08-20 21:10:00|11904.83|11868.83|11901.95|11865.95|11908.31|11872.31|11901.7|11865.7|398
1597958100000|2020-08-20 21:15:00|11901.96|11865.96|11907|11871|11907.85|11871.85|11901.01|11865.01|232
1597958400000|2020-08-20 21:20:00|11909.1|11873.1|11909.68|11873.68|11910.17|11874.17|11906.51|11870.51|72
1597958700000|2020-08-20 21:25:00|11909.69|11873.69|11904.17|11868.17|11912.29|11876.29|11904.17|11868.17|196
1597959000000|2020-08-20 21:30:00|11903.57|11867.57|11872.41|11836.41|11905.07|11869.07|11872.16|11836.16|172
1597959300000|2020-08-20 21:35:00|11871.98|11835.98|11870.1|11834.1|11878.42|11842.42|11870.1|11834.1|346
1597959600000|2020-08-20 21:40:00|11869.14|11833.14|11863.62|11827.62|11870.18|11834.18|11863.4|11827.4|598
1597959900000|2020-08-20 21:45:00|11863.7|11827.7|11867.72|11831.72|11869.3|11833.3|11862.3|11826.3|480
1597960200000|2020-08-20 21:50:00|11867.64|11831.64|11861.88|11825.88|11867.64|11831.64|11861.02|11825.02|383
1597960500000|2020-08-20 21:55:00|11861.94|11825.94|11857.82|11821.82|11862.48|11826.48|11852.14|11816.14|511
1597960800000|2020-08-20 22:00:00|11857.83|11821.83|11853.24|11817.24|11858.92|11822.92|11842.21|11806.21|533
1597961100000|2020-08-20 22:05:00|11853.28|11817.28|11857.48|11821.48|11858.71|11822.71|11853.03|11817.03|141
1597961400000|2020-08-20 22:10:00|11857.47|11821.47|11857.69|11821.69|11859.3|11823.3|11851.94|11815.94|56
1597961700000|2020-08-20 22:15:00|11858.78|11822.78|11854.64|11818.64|11858.84|11822.84|11853.41|11817.41|71
1597962000000|2020-08-20 22:20:00|11854.36|11818.36|11867.53|11831.53|11868.44|11832.44|11854.36|11818.36|454
1597962300000|2020-08-20 22:25:00|11867.21|11831.21|11860.01|11824.01|11867.26|11831.26|11856.69|11820.69|437
1597962600000|2020-08-20 22:30:00|11860.26|11824.26|11856.6|11820.6|11860.28|11824.28|11851.24|11815.24|431
1597962900000|2020-08-20 22:35:00|11856.56|11820.56|11850.79|11814.79|11857.08|11821.08|11850.05|11814.05|379
1597963200000|2020-08-20 22:40:00|11850.78|11814.78|11847.58|11811.58|11851.07|11815.07|11846.66|11810.66|603
1597963500000|2020-08-20 22:45:00|11847.52|11811.52|11847.57|11811.57|11851.39|11815.39|11847.17|11811.17|786
1597963800000|2020-08-20 22:50:00|11847.6|11811.6|11842.73|11806.73|11847.66|11811.66|11839.43|11803.43|653
1597964100000|2020-08-20 22:55:00|11842.74|11806.74|11849.68|11813.68|11850.98|11814.98|11842.41|11806.41|469
1597964400000|2020-08-20 23:00:00|11849.51|11813.51|11854.51|11818.51|11854.76|11818.76|11848.57|11812.57|462
1597964700000|2020-08-20 23:05:00|11854.21|11818.21|11871.12|11835.12|11871.12|11835.12|11854.21|11818.21|465
1597965000000|2020-08-20 23:10:00|11870.97|11834.97|11869.35|11833.35|11870.97|11834.97|11868.63|11832.63|344
1597965300000|2020-08-20 23:15:00|11869.36|11833.36|11864.83|11828.83|11870.25|11834.25|11863.42|11827.42|130
1597965600000|2020-08-20 23:20:00|11865.13|11829.13|11876|11840|11876.31|11840.31|11865.08|11829.08|258
1597965900000|2020-08-20 23:25:00|11876.08|11840.08|11879.25|11843.25|11879.39|11843.39|11875.62|11839.62|161
1597966200000|2020-08-20 23:30:00|11879.27|11843.27|11889.95|11853.95|11890.06|11854.06|11879.03|11843.03|472
1597966500000|2020-08-20 23:35:00|11889.96|11853.96|11892.36|11856.36|11893.84|11857.84|11888.19|11852.19|421
1597966800000|2020-08-20 23:40:00|11892.22|11856.22|11893.88|11857.88|11894.93|11858.93|11891.96|11855.96|341
1597967100000|2020-08-20 23:45:00|11893.86|11857.86|11892.03|11856.03|11897.52|11861.52|11891.94|11855.94|407
1597967400000|2020-08-20 23:50:00|11892.04|11856.04|11894.43|11858.43|11896.87|11860.87|11892.04|11856.04|187
1597967700000|2020-08-20 23:55:00|11894.55|11858.55|11884.11|11848.11|11895.62|11859.62|11882.98|11846.98|168
1597968000000|2020-08-21 00:00:00|11884.16|11848.16|11893.79|11857.79|11898.17|11862.17|11879.42|11843.42|390
1597968300000|2020-08-21 00:05:00|11894.06|11858.06|11902.17|11866.17|11903.85|11867.85|11892.44|11856.44|486
1597968600000|2020-08-21 00:10:00|11902.21|11866.21|11898.44|11862.44|11903.43|11867.43|11898.37|11862.37|262
1597968900000|2020-08-21 00:15:00|11898.35|11862.35|11877.62|11841.62|11898.63|11862.63|11874.6|11838.6|376
1597969200000|2020-08-21 00:20:00|11878.05|11842.05|11865.5|11829.5|11878.94|11842.94|11865.19|11829.19|305
1597969500000|2020-08-21 00:25:00|11865.61|11829.61|11874.2|11838.2|11874.46|11838.46|11863.46|11827.46|480
1597969800000|2020-08-21 00:30:00|11874.1|11838.1|11862.71|11826.71|11874.21|11838.21|11862.6|11826.6|400
1597970100000|2020-08-21 00:35:00|11863.58|11827.58|11859.79|11823.79|11864.3|11828.3|11859.59|11823.59|189
1597970400000|2020-08-21 00:40:00|11859.8|11823.8|11863.08|11827.08|11863.22|11827.22|11857.24|11821.24|438
1597970700000|2020-08-21 00:45:00|11863.01|11827.01|11852.78|11816.78|11863.96|11827.96|11852.28|11816.28|174
1597971000000|2020-08-21 00:50:00|11852.79|11816.79|11855.6|11819.6|11855.6|11819.6|11852.54|11816.54|348
1597971300000|2020-08-21 00:55:00|11855.56|11819.56|11859.18|11823.18|11872.95|11836.95|11855.22|11819.22|395
1597971600000|2020-08-21 01:00:00|11859.48|11823.48|11852.45|11816.45|11860.24|11824.24|11846.91|11810.91|290
1597971900000|2020-08-21 01:05:00|11852.33|11816.33|11847.2|11811.2|11855.68|11819.68|11846.04|11810.04|303
1597972200000|2020-08-21 01:10:00|11847.25|11811.25|11842.56|11806.56|11847.49|11811.49|11833.7|11797.7|355
1597972500000|2020-08-21 01:15:00|11842.57|11806.57|11847.76|11811.76|11850.79|11814.79|11841.13|11805.13|262
1597972800000|2020-08-21 01:20:00|11847.77|11811.77|11853.32|11817.32|11853.76|11817.76|11847.45|11811.45|549
1597973100000|2020-08-21 01:25:00|11851.28|11815.28|11850.92|11814.92|11857.12|11821.12|11850.42|11814.42|431
1597973400000|2020-08-21 01:30:00|11850.9|11814.9|11830.58|11794.58|11853.72|11817.72|11829.9|11793.9|438
1597973700000|2020-08-21 01:35:00|11830.56|11794.56|11831.65|11795.65|11833.42|11797.42|11826.78|11790.78|170
1597974000000|2020-08-21 01:40:00|11831.93|11795.93|11831.91|11795.91|11838.44|11802.44|11830.99|11794.99|383
1597974300000|2020-08-21 01:45:00|11832.7|11796.7|11821.9|11785.9|11832.7|11796.7|11818.89|11782.89|522
1597974600000|2020-08-21 01:50:00|11822.39|11786.39|11831.68|11795.68|11832.29|11796.29|11820.47|11784.47|518
1597974900000|2020-08-21 01:55:00|11831.75|11795.75|11834.8|11798.8|11840.33|11804.33|11831.18|11795.18|633
1597975200000|2020-08-21 02:00:00|11835.38|11799.38|11843.21|11807.21|11844.23|11808.23|11825.01|11789.01|571
1597975500000|2020-08-21 02:05:00|11843.58|11807.58|11847.63|11811.63|11849.78|11813.78|11840.85|11804.85|688
1597975800000|2020-08-21 02:10:00|11847.83|11811.83|11845.24|11809.24|11849.36|11813.36|11842.61|11806.61|617
1597976100000|2020-08-21 02:15:00|11845.26|11809.26|11843.9|11807.9|11849.08|11813.08|11842.89|11806.89|616
1597976400000|2020-08-21 02:20:00|11843.94|11807.94|11846.69|11810.69|11849.89|11813.89|11843.8|11807.8|498
1597976700000|2020-08-21 02:25:00|11846.67|11810.67|11845.59|11809.59|11847.15|11811.15|11840.9|11804.9|570
1597977000000|2020-08-21 02:30:00|11845.58|11809.58|11843.97|11807.97|11851.55|11815.55|11841.8|11805.8|541
1597977300000|2020-08-21 02:35:00|11844.02|11808.02|11840.95|11804.95|11844.73|11808.73|11840.17|11804.17|465
1597977600000|2020-08-21 02:40:00|11841.11|11805.11|11826.17|11790.17|11842.31|11806.31|11825.86|11789.86|339
1597977900000|2020-08-21 02:45:00|11826.03|11790.03|11830.92|11794.92|11833.1|11797.1|11825.76|11789.76|253
1597978200000|2020-08-21 02:50:00|11830.59|11794.59|11838.84|11802.84|11838.84|11802.84|11829.21|11793.21|427
1597978500000|2020-08-21 02:55:00|11838.94|11802.94|11824.28|11788.28|11839.59|11803.59|11821.57|11785.57|588
1597978800000|2020-08-21 03:00:00|11824.57|11788.57|11816.44|11780.44|11824.57|11788.57|11811.13|11775.13|635
1597979100000|2020-08-21 03:05:00|11816.95|11780.95|11813.31|11777.31|11820.82|11784.82|11813.31|11777.31|727
1597979400000|2020-08-21 03:10:00|11813.43|11777.43|11830.81|11794.81|11830.82|11794.82|11812.85|11776.85|687
1597979700000|2020-08-21 03:15:00|11830.82|11794.82|11837.47|11801.47|11840.18|11804.18|11826.74|11790.74|835
1597980000000|2020-08-21 03:20:00|11837.06|11801.06|11844.07|11808.07|11847.92|11811.92|11836.41|11800.41|649
1597980300000|2020-08-21 03:25:00|11844.93|11808.93|11839.45|11803.45|11844.93|11808.93|11837.99|11801.99|337
1597980600000|2020-08-21 03:30:00|11839.15|11803.15|11855.31|11819.31|11857.78|11821.78|11839.1|11803.1|643
1597980900000|2020-08-21 03:35:00|11855.46|11819.46|11852.78|11816.78|11857.37|11821.37|11851.63|11815.63|403
1597981200000|2020-08-21 03:40:00|11852.79|11816.79|11860.09|11824.09|11860.21|11824.21|11852.75|11816.75|251
1597981500000|2020-08-21 03:45:00|11860.1|11824.1|11859.33|11823.33|11860.77|11824.77|11858|11822|186
1597981800000|2020-08-21 03:50:00|11859.26|11823.26|11873.34|11837.34|11875.65|11839.65|11859.17|11823.17|383
1597982100000|2020-08-21 03:55:00|11872.68|11836.68|11888.72|11852.72|11891.15|11855.15|11872.68|11836.68|611
1597982400000|2020-08-21 04:00:00|11888.4|11852.4|11877.31|11841.31|11890.61|11854.61|11874.4|11838.4|287
1597982700000|2020-08-21 04:05:00|11877.17|11841.17|11877.09|11841.09|11883.73|11847.73|11875.06|11839.06|495
1597983000000|2020-08-21 04:10:00|11876.8|11840.8|11876.53|11840.53|11877.43|11841.43|11873.41|11837.41|427
1597983300000|2020-08-21 04:15:00|11876.78|11840.78|11876.54|11840.54|11882.52|11846.52|11872.97|11836.97|508
1597983600000|2020-08-21 04:20:00|11876.08|11840.08|11870.9|11834.9|11876.47|11840.47|11867.16|11831.16|288
1597983900000|2020-08-21 04:25:00|11870.75|11834.75|11871.87|11835.87|11873.67|11837.67|11867.72|11831.72|384
1597984200000|2020-08-21 04:30:00|11871.78|11835.78|11879.47|11843.47|11879.56|11843.56|11871.34|11835.34|311
1597984500000|2020-08-21 04:35:00|11879.44|11843.44|11864.75|11828.75|11879.77|11843.77|11862.23|11826.23|329
1597984800000|2020-08-21 04:40:00|11864.71|11828.71|11869.81|11833.81|11869.91|11833.91|11862.27|11826.27|373
1597985100000|2020-08-21 04:45:00|11869.82|11833.82|11864.23|11828.23|11870.35|11834.35|11863.66|11827.66|444
1597985400000|2020-08-21 04:50:00|11863.97|11827.97|11863.38|11827.38|11870.17|11834.17|11860.96|11824.96|485
1597985700000|2020-08-21 04:55:00|11864.05|11828.05|11891.17|11855.17|11891.17|11855.17|11859.17|11823.17|710
1597986000000|2020-08-21 05:00:00|11891.5|11855.5|11884.86|11848.86|11891.5|11855.5|11877.66|11841.66|396
1597986300000|2020-08-21 05:05:00|11884.78|11848.78|11882.97|11846.97|11885.4|11849.4|11882.37|11846.37|154
1597986600000|2020-08-21 05:10:00|11882.98|11846.98|11889.13|11853.13|11889.13|11853.13|11878.84|11842.84|257
1597986900000|2020-08-21 05:15:00|11889.15|11853.15|11879.83|11843.83|11890.38|11854.38|11879.36|11843.36|335
1597987200000|2020-08-21 05:20:00|11879.89|11843.89|11878.29|11842.29|11882.98|11846.98|11877.94|11841.94|400
1597987500000|2020-08-21 05:25:00|11878.44|11842.44|11875.22|11839.22|11879.63|11843.63|11874.45|11838.45|231
1597987800000|2020-08-21 05:30:00|11875.21|11839.21|11878.78|11842.78|11880.56|11844.56|11875.21|11839.21|447
1597988100000|2020-08-21 05:35:00|11878.39|11842.39|11868.83|11832.83|11881.05|11845.05|11868.55|11832.55|486
1597988400000|2020-08-21 05:40:00|11869.17|11833.17|11868.08|11832.08|11875.29|11839.29|11867.36|11831.36|547
1597988700000|2020-08-21 05:45:00|11868.25|11832.25|11875.09|11839.09|11882.76|11846.76|11868.25|11832.25|555
1597989000000|2020-08-21 05:50:00|11875.03|11839.03|11864.52|11828.52|11875.03|11839.03|11864.08|11828.08|319
1597989300000|2020-08-21 05:55:00|11864.67|11828.67|11871.6|11835.6|11873.56|11837.56|11863.75|11827.75|492
1597989600000|2020-08-21 06:00:00|11871.61|11835.61|11863.47|11827.47|11871.66|11835.66|11862.46|11826.46|335
1597989900000|2020-08-21 06:05:00|11863.41|11827.41|11860.9|11824.9|11867.23|11831.23|11860.59|11824.59|323
1597990200000|2020-08-21 06:10:00|11860.62|11824.62|11866.73|11830.73|11868.34|11832.34|11856.8|11820.8|330
1597990500000|2020-08-21 06:15:00|11866.75|11830.75|11852.72|11816.72|11866.89|11830.89|11852.37|11816.37|314
1597990800000|2020-08-21 06:20:00|11852.51|11816.51|11850.26|11814.26|11853.37|11817.37|11847.87|11811.87|470
1597991100000|2020-08-21 06:25:00|11849.81|11813.81|11854.65|11818.65|11856|11820|11847.77|11811.77|309
1597991400000|2020-08-21 06:30:00|11854.5|11818.5|11845.13|11809.13|11856.71|11820.71|11843.47|11807.47|366
1597991700000|2020-08-21 06:35:00|11845.08|11809.08|11839.73|11803.73|11845.1|11809.1|11838.19|11802.19|515
1597992000000|2020-08-21 06:40:00|11839.46|11803.46|11830.87|11794.87|11840.39|11804.39|11830.87|11794.87|527
1597992300000|2020-08-21 06:45:00|11831.42|11795.42|11836.77|11800.77|11837.08|11801.08|11828.73|11792.73|759
1597992600000|2020-08-21 06:50:00|11836.78|11800.78|11852.5|11816.5|11857|11821|11835.82|11799.82|513
1597992900000|2020-08-21 06:55:00|11852.51|11816.51|11847.57|11811.57|11853.64|11817.64|11845.18|11809.18|369
1597993200000|2020-08-21 07:00:00|11847.53|11811.53|11859.46|11823.46|11860|11824|11845.13|11809.13|464
1597993500000|2020-08-21 07:05:00|11859.48|11823.48|11866.83|11830.83|11867.23|11831.23|11859.46|11823.46|305
1597993800000|2020-08-21 07:10:00|11867.45|11831.45|11860.71|11824.71|11869.18|11833.18|11860.47|11824.47|287
1597994100000|2020-08-21 07:15:00|11859.61|11823.61|11843.75|11807.75|11859.61|11823.61|11842.23|11806.23|218
1597994400000|2020-08-21 07:20:00|11844.77|11808.77|11843.35|11807.35|11847.32|11811.32|11841.97|11805.97|282
1597994700000|2020-08-21 07:25:00|11843.36|11807.36|11875.14|11839.14|11878.79|11842.79|11840.17|11804.17|458
1597995000000|2020-08-21 07:30:00|11875.17|11839.17|11874.2|11838.2|11876.55|11840.55|11870.63|11834.63|526
1597995300000|2020-08-21 07:35:00|11874.09|11838.09|11859.02|11823.02|11874.09|11838.09|11858.17|11822.17|261
1597995600000|2020-08-21 07:40:00|11859.04|11823.04|11856|11820|11859.04|11823.04|11854.02|11818.02|263
1597995900000|2020-08-21 07:45:00|11856.03|11820.03|11851.47|11815.47|11856.03|11820.03|11850.6|11814.6|256
1597996200000|2020-08-21 07:50:00|11851.51|11815.51|11847.93|11811.93|11852.13|11816.13|11847.78|11811.78|304
1597996500000|2020-08-21 07:55:00|11847.92|11811.92|11856.49|11820.49|11856.49|11820.49|11839.04|11803.04|207
1597996800000|2020-08-21 08:00:00|11856.24|11820.24|11845.55|11809.55|11856.64|11820.64|11834.56|11798.56|577
1597997100000|2020-08-21 08:05:00|11845.36|11809.36|11831.03|11795.03|11850.97|11814.97|11830.93|11794.93|519
1597997400000|2020-08-21 08:10:00|11831.02|11795.02|11836.78|11800.78|11836.92|11800.92|11827.01|11791.01|395
1597997700000|2020-08-21 08:15:00|11836.66|11800.66|11843.44|11807.44|11844.61|11808.61|11836.36|11800.36|329
1597998000000|2020-08-21 08:20:00|11843.27|11807.27|11847.9|11811.9|11851.07|11815.07|11843.27|11807.27|317
1597998300000|2020-08-21 08:25:00|11847.85|11811.85|11839.89|11803.89|11848.11|11812.11|11838.13|11802.13|475
1597998600000|2020-08-21 08:30:00|11839.57|11803.57|11829.94|11793.94|11839.57|11803.57|11828.67|11792.67|261
1597998900000|2020-08-21 08:35:00|11829.48|11793.48|11828.53|11792.53|11830.89|11794.89|11827.71|11791.71|187
1597999200000|2020-08-21 08:40:00|11828.49|11792.49|11823.8|11787.8|11828.49|11792.49|11821.39|11785.39|354
1597999500000|2020-08-21 08:45:00|11824.04|11788.04|11822.55|11786.55|11828.2|11792.2|11822.06|11786.06|590
1597999800000|2020-08-21 08:50:00|11822.65|11786.65|11837.46|11801.46|11839.57|11803.57|11822.51|11786.51|570
1598000100000|2020-08-21 08:55:00|11837.59|11801.59|11846.67|11810.67|11847.56|11811.56|11837.46|11801.46|392
1598000400000|2020-08-21 09:00:00|11846.62|11810.62|11846.15|11810.15|11847.88|11811.88|11843.9|11807.9|420
1598000700000|2020-08-21 09:05:00|11846.49|11810.49|11845.1|11809.1|11846.75|11810.75|11842.53|11806.53|319
1598001000000|2020-08-21 09:10:00|11845.17|11809.17|11843.91|11807.91|11851.44|11815.44|11842.12|11806.12|274
1598001300000|2020-08-21 09:15:00|11844.17|11808.17|11841.02|11805.02|11845.32|11809.32|11840.45|11804.45|277
1598001600000|2020-08-21 09:20:00|11840.54|11804.54|11829.05|11793.05|11842.83|11806.83|11828.93|11792.93|191
1598001900000|2020-08-21 09:25:00|11829.03|11793.03|11828.04|11792.04|11829.18|11793.18|11823.17|11787.17|186
1598002200000|2020-08-21 09:30:00|11827.9|11791.9|11825.19|11789.19|11830.45|11794.45|11825.19|11789.19|318
1598002500000|2020-08-21 09:35:00|11825.21|11789.21|11837.08|11801.08|11837.72|11801.72|11820.31|11784.31|422
1598002800000|2020-08-21 09:40:00|11837.12|11801.12|11826.55|11790.55|11837.24|11801.24|11826.55|11790.55|304
1598003100000|2020-08-21 09:45:00|11826.54|11790.54|11818.13|11782.13|11826.54|11790.54|11817.42|11781.42|318
1598003400000|2020-08-21 09:50:00|11818.11|11782.11|11812.44|11776.44|11818.13|11782.13|11805.93|11769.93|595
1598003700000|2020-08-21 09:55:00|11813.15|11777.15|11798.97|11762.97|11813.34|11777.34|11794.94|11758.94|476
1598004000000|2020-08-21 10:00:00|11798.9|11762.9|11808.27|11772.27|11808.48|11772.48|11797.5|11761.5|612
1598004300000|2020-08-21 10:05:00|11808.26|11772.26|11787.77|11751.77|11810.34|11774.34|11786.04|11750.04|598
1598004600000|2020-08-21 10:10:00|11788.23|11752.23|11785.94|11749.94|11792.65|11756.65|11782.32|11746.32|453
1598004900000|2020-08-21 10:15:00|11785.76|11749.76|11794.72|11758.72|11795.82|11759.82|11784.92|11748.92|307
1598005200000|2020-08-21 10:20:00|11794.26|11758.26|11779.7|11743.7|11795.1|11759.1|11774.68|11738.68|347
1598005500000|2020-08-21 10:25:00|11780.07|11744.07|11790.03|11754.03|11790.56|11754.56|11778.41|11742.41|361
1598005800000|2020-08-21 10:30:00|11789.56|11753.56|11784.55|11748.55|11792.06|11756.06|11783.68|11747.68|405
1598006100000|2020-08-21 10:35:00|11784.12|11748.12|11772.47|11736.47|11784.24|11748.24|11772.47|11736.47|285
1598006400000|2020-08-21 10:40:00|11772.85|11736.85|11778.93|11742.93|11779.83|11743.83|11769.67|11733.67|258
1598006700000|2020-08-21 10:45:00|11779.23|11743.23|11757.84|11721.84|11779.42|11743.42|11757.73|11721.73|315
1598007000000|2020-08-21 10:50:00|11758.45|11722.45|11768.21|11732.21|11768.38|11732.38|11755.53|11719.53|314
1598007300000|2020-08-21 10:55:00|11768.29|11732.29|11782.2|11746.2|11783.33|11747.33|11768.21|11732.21|586
1598007600000|2020-08-21 11:00:00|11781.88|11745.88|11784.18|11748.18|11785.85|11749.85|11778.6|11742.6|366
1598007900000|2020-08-21 11:05:00|11783.95|11747.95|11782.37|11746.37|11783.95|11747.95|11771.59|11735.59|245
1598008200000|2020-08-21 11:10:00|11782.38|11746.38|11768.61|11732.61|11782.38|11746.38|11768.21|11732.21|456
1598008500000|2020-08-21 11:15:00|11768.54|11732.54|11781.05|11745.05|11782.77|11746.77|11763.18|11727.18|466
1598008800000|2020-08-21 11:20:00|11780.65|11744.65|11783.4|11747.4|11784.44|11748.44|11774.94|11738.94|477
1598009100000|2020-08-21 11:25:00|11783.33|11747.33|11769.53|11733.53|11784.31|11748.31|11764.17|11728.17|282
1598009400000|2020-08-21 11:30:00|11769.48|11733.48|11755.98|11719.98|11769.48|11733.48|11752.71|11716.71|590
1598009700000|2020-08-21 11:35:00|11756.14|11720.14|11752.94|11716.94|11758.12|11722.12|11752.64|11716.64|278
1598010000000|2020-08-21 11:40:00|11752.66|11716.66|11738.36|11702.36|11752.72|11716.72|11736.67|11700.67|500
1598010300000|2020-08-21 11:45:00|11738.37|11702.37|11734.88|11698.88|11743|11707|11734|11698|329
1598010600000|2020-08-21 11:50:00|11734.89|11698.89|11734.83|11698.83|11736.87|11700.87|11723.77|11687.77|440
1598010900000|2020-08-21 11:55:00|11735.42|11699.42|11737.52|11701.52|11743.38|11707.38|11731.29|11695.29|748
1598011200000|2020-08-21 12:00:00|11737.38|11701.38|11710.3|11674.3|11737.95|11701.95|11709.88|11673.88|646
1598011500000|2020-08-21 12:05:00|11710.36|11674.36|11700.75|11664.75|11711.2|11675.2|11699.01|11663.01|250
1598011800000|2020-08-21 12:10:00|11700.64|11664.64|11691.29|11655.29|11701.81|11665.81|11681.37|11645.37|646
1598012100000|2020-08-21 12:15:00|11691.12|11655.12|11697.93|11661.93|11701.72|11665.72|11688.37|11652.37|594
1598012400000|2020-08-21 12:20:00|11698.14|11662.14|11676.37|11640.37|11698.14|11662.14|11671.74|11635.74|471
1598012700000|2020-08-21 12:25:00|11676.17|11640.17|11666.85|11630.85|11695.83|11659.83|11666.7|11630.7|721
1598013000000|2020-08-21 12:30:00|11666.81|11630.81|11708.88|11672.88|11709.25|11673.25|11649.91|11613.91|763
1598013300000|2020-08-21 12:35:00|11708.77|11672.77|11711.18|11675.18|11711.51|11675.51|11701.34|11665.34|509
1598013600000|2020-08-21 12:40:00|11711.19|11675.19|11751.74|11715.74|11763.41|11727.41|11710.79|11674.79|614
1598013900000|2020-08-21 12:45:00|11751.58|11715.58|11752.86|11716.86|11753.17|11717.17|11739.83|11703.83|605
1598014200000|2020-08-21 12:50:00|11752.84|11716.84|11764.33|11728.33|11768.36|11732.36|11751.34|11715.34|466
1598014500000|2020-08-21 12:55:00|11764.34|11728.34|11784.42|11748.42|11790.52|11754.52|11764.04|11728.04|731
1598014800000|2020-08-21 13:00:00|11784.3|11748.3|11771.15|11735.15|11784.3|11748.3|11768.93|11732.93|301
1598015100000|2020-08-21 13:05:00|11771.14|11735.14|11757.53|11721.53|11771.21|11735.21|11757.5|11721.5|220
1598015400000|2020-08-21 13:10:00|11756.57|11720.57|11769.97|11733.97|11771.44|11735.44|11756.23|11720.23|180
1598015700000|2020-08-21 13:15:00|11769.98|11733.98|11761.69|11725.69|11771.02|11735.02|11760.01|11724.01|270
1598016000000|2020-08-21 13:20:00|11762.38|11726.38|11778.46|11742.46|11778.46|11742.46|11759|11723|292
1598016300000|2020-08-21 13:25:00|11778.54|11742.54|11775.58|11739.58|11791.8|11755.8|11772.52|11736.52|354
1598016600000|2020-08-21 13:30:00|11775.23|11739.23|11760.58|11724.58|11775.23|11739.23|11756.76|11720.76|189
1598016900000|2020-08-21 13:35:00|11760.59|11724.59|11760.31|11724.31|11762.15|11726.15|11755.77|11719.77|78
1598017200000|2020-08-21 13:40:00|11760.65|11724.65|11736.34|11700.34|11760.89|11724.89|11736.01|11700.01|250
1598017500000|2020-08-21 13:45:00|11736.27|11700.27|11728.93|11692.93|11739.72|11703.72|11728.82|11692.82|201
1598017800000|2020-08-21 13:50:00|11729.22|11693.22|11721.98|11685.98|11729.26|11693.26|11721.98|11685.98|187
1598018100000|2020-08-21 13:55:00|11721.41|11685.41|11712.41|11676.41|11723.12|11687.12|11707.19|11671.19|225
1598018400000|2020-08-21 14:00:00|11712.01|11676.01|11720.69|11684.69|11731.15|11695.15|11712.01|11676.01|504
1598018700000|2020-08-21 14:05:00|11720.61|11684.61|11702.72|11666.72|11721.15|11685.15|11700.34|11664.34|277
1598019000000|2020-08-21 14:10:00|11703.24|11667.24|11736.18|11700.18|11736.18|11700.18|11703.24|11667.24|344
1598019300000|2020-08-21 14:15:00|11736.33|11700.33|11746.26|11710.26|11754.12|11718.12|11735.48|11699.48|376
1598019600000|2020-08-21 14:20:00|11745.39|11709.39|11740.15|11704.15|11745.52|11709.52|11737.29|11701.29|222
1598019900000|2020-08-21 14:25:00|11740.18|11704.18|11749.09|11713.09|11754.28|11718.28|11739.98|11703.98|304
1598020200000|2020-08-21 14:30:00|11749.01|11713.01|11731.26|11695.26|11750.57|11714.57|11727.39|11691.39|464
1598020500000|2020-08-21 14:35:00|11731.23|11695.23|11739.49|11703.49|11739.5|11703.5|11724.68|11688.68|229
1598020800000|2020-08-21 14:40:00|11740.65|11704.65|11760.61|11724.61|11760.98|11724.98|11738.43|11702.43|300
1598021100000|2020-08-21 14:45:00|11760.29|11724.29|11758.7|11722.7|11761.48|11725.48|11757|11721|357
1598021400000|2020-08-21 14:50:00|11759.1|11723.1|11759.89|11723.89|11767.78|11731.78|11759.09|11723.09|382
1598021700000|2020-08-21 14:55:00|11759.9|11723.9|11760.97|11724.97|11769.66|11733.66|11757.88|11721.88|467
1598022000000|2020-08-21 15:00:00|11761.04|11725.04|11744.44|11708.44|11761.13|11725.13|11741.72|11705.72|375
1598022300000|2020-08-21 15:05:00|11744.39|11708.39|11742.86|11706.86|11744.39|11708.39|11741.8|11705.8|135
1598022600000|2020-08-21 15:10:00|11743.11|11707.11|11745.42|11709.42|11745.43|11709.43|11739.4|11703.4|366
1598022900000|2020-08-21 15:15:00|11745.43|11709.43|11761.38|11725.38|11761.38|11725.38|11740.99|11704.99|343
1598023200000|2020-08-21 15:20:00|11761.44|11725.44|11774.98|11738.98|11775.68|11739.68|11757.28|11721.28|422
1598023500000|2020-08-21 15:25:00|11775|11739|11765.89|11729.89|11777.49|11741.49|11765.72|11729.72|410
1598023800000|2020-08-21 15:30:00|11766.08|11730.08|11779.02|11743.02|11781.27|11745.27|11763.94|11727.94|339
1598024100000|2020-08-21 15:35:00|11779|11743|11764.36|11728.36|11779.42|11743.42|11760.76|11724.76|264
1598024400000|2020-08-21 15:40:00|11764.31|11728.31|11763.58|11727.58|11765.04|11729.04|11761.94|11725.94|159
1598024700000|2020-08-21 15:45:00|11763.56|11727.56|11757.39|11721.39|11778.49|11742.49|11757.08|11721.08|367
1598025000000|2020-08-21 15:50:00|11757.28|11721.28|11752.36|11716.36|11757.44|11721.44|11751|11715|166
1598025300000|2020-08-21 15:55:00|11752.7|11716.7|11745.56|11709.56|11757.03|11721.03|11745.49|11709.49|294
1598025600000|2020-08-21 16:00:00|11745.44|11709.44|11746.41|11710.41|11752.08|11716.08|11741.73|11705.73|535
1598025900000|2020-08-21 16:05:00|11746.21|11710.21|11751.78|11715.78|11755.04|11719.04|11744.34|11708.34|451
1598026200000|2020-08-21 16:10:00|11752.1|11716.1|11754.43|11718.43|11754.64|11718.64|11749.81|11713.81|501
1598026500000|2020-08-21 16:15:00|11754.44|11718.44|11769.64|11733.64|11770.28|11734.28|11754.43|11718.43|398
1598026800000|2020-08-21 16:20:00|11769.62|11733.62|11764.65|11728.65|11769.64|11733.64|11760.79|11724.79|382
1598027100000|2020-08-21 16:25:00|11764.43|11728.43|11755.64|11719.64|11764.46|11728.46|11755.24|11719.24|156
1598027400000|2020-08-21 16:30:00|11755.63|11719.63|11748.14|11712.14|11755.77|11719.77|11747.15|11711.15|164
1598027700000|2020-08-21 16:35:00|11749.31|11713.31|11740.8|11704.8|11749.31|11713.31|11739.57|11703.57|265
1598028000000|2020-08-21 16:40:00|11740.63|11704.63|11737.37|11701.37|11744.29|11708.29|11736.05|11700.05|571
1598028300000|2020-08-21 16:45:00|11737.38|11701.38|11716.02|11680.02|11739.46|11703.46|11714.91|11678.91|337
1598028600000|2020-08-21 16:50:00|11715.51|11679.51|11710.11|11674.11|11717.68|11681.68|11708.75|11672.75|604
1598028900000|2020-08-21 16:55:00|11710.09|11674.09|11695.42|11659.42|11710.27|11674.27|11694.81|11658.81|479
1598029200000|2020-08-21 17:00:00|11695.34|11659.34|11680.8|11644.8|11695.34|11659.34|11637.54|11601.54|744
1598029500000|2020-08-21 17:05:00|11680.88|11644.88|11727.15|11691.15|11730.4|11694.4|11680|11644|471
1598029800000|2020-08-21 17:10:00|11727.14|11691.14|11754.24|11718.24|11777.94|11741.94|11712.13|11676.13|435
1598030100000|2020-08-21 17:15:00|11754.29|11718.29|11731.84|11695.84|11766.11|11730.11|11722.5|11686.5|835
1598030400000|2020-08-21 17:20:00|11731.93|11695.93|11739.64|11703.64|11741.43|11705.43|11715.52|11679.52|692
1598030700000|2020-08-21 17:25:00|11739.34|11703.34|11747.16|11711.16|11752.28|11716.28|11733.64|11697.64|583
1598031000000|2020-08-21 17:30:00|11747.35|11711.35|11741.06|11705.06|11754.67|11718.67|11740.81|11704.81|392
1598031300000|2020-08-21 17:35:00|11741.03|11705.03|11720.79|11684.79|11741.18|11705.18|11717.39|11681.39|537
1598031600000|2020-08-21 17:40:00|11721.54|11685.54|11721.17|11685.17|11727.8|11691.8|11715.68|11679.68|644
1598031900000|2020-08-21 17:45:00|11721.56|11685.56|11724.21|11688.21|11729.34|11693.34|11719.28|11683.28|733
1598032200000|2020-08-21 17:50:00|11724.18|11688.18|11709.16|11673.16|11724.28|11688.28|11707|11671|241
1598032500000|2020-08-21 17:55:00|11708.7|11672.7|11712.78|11676.78|11714.46|11678.46|11704.55|11668.55|408
1598032800000|2020-08-21 18:00:00|11713.99|11677.99|11693.35|11657.35|11718.14|11682.14|11689.75|11653.75|619
1598033100000|2020-08-21 18:05:00|11693.4|11657.4|11686.98|11650.98|11704.61|11668.61|11685.92|11649.92|686
1598033400000|2020-08-21 18:10:00|11687.69|11651.69|11671.94|11635.94|11689.79|11653.79|11670|11634|737
1598033700000|2020-08-21 18:15:00|11671.83|11635.83|11649.95|11613.95|11687.67|11651.67|11649.95|11613.95|707
1598034000000|2020-08-21 18:20:00|11649.94|11613.94|11636.39|11600.39|11657.04|11621.04|11633.11|11597.11|637
1598034300000|2020-08-21 18:25:00|11636.21|11600.21|11667.33|11631.33|11670.45|11634.45|11632.65|11596.65|533
1598034600000|2020-08-21 18:30:00|11667.27|11631.27|11653.76|11617.76|11672.85|11636.85|11639.17|11603.17|525
1598034900000|2020-08-21 18:35:00|11654.2|11618.2|11659.27|11623.27|11662.79|11626.79|11654.2|11618.2|544
1598035200000|2020-08-21 18:40:00|11659.32|11623.32|11657.77|11621.77|11665.25|11629.25|11652.83|11616.83|393
1598035500000|2020-08-21 18:45:00|11660.57|11624.57|11690.81|11654.81|11702.6|11666.6|11660.52|11624.52|518
1598035800000|2020-08-21 18:50:00|11690.47|11654.47|11684.85|11648.85|11690.69|11654.69|11683.38|11647.38|466
1598036100000|2020-08-21 18:55:00|11684.84|11648.84|11693.4|11657.4|11694.32|11658.32|11684.21|11648.21|446
1598036400000|2020-08-21 19:00:00|11693.78|11657.78|11710.27|11674.27|11711.86|11675.86|11689.34|11653.34|493
1598036700000|2020-08-21 19:05:00|11710.29|11674.29|11722.65|11686.65|11723.6|11687.6|11710.2|11674.2|410
1598037000000|2020-08-21 19:10:00|11722.38|11686.38|11718.78|11682.78|11722.65|11686.65|11711.06|11675.06|307
1598037300000|2020-08-21 19:15:00|11718.77|11682.77|11732.53|11696.53|11732.99|11696.99|11718.48|11682.48|266
1598037600000|2020-08-21 19:20:00|11732.97|11696.97|11737.12|11701.12|11739.43|11703.43|11732.9|11696.9|301
1598037900000|2020-08-21 19:25:00|11736.48|11700.48|11735.19|11699.19|11737.47|11701.47|11733.31|11697.31|188
1598038200000|2020-08-21 19:30:00|11734.68|11698.68|11730.86|11694.86|11737.43|11701.43|11728.87|11692.87|152
1598038500000|2020-08-21 19:35:00|11730.81|11694.81|11712.03|11676.03|11732.23|11696.23|11710.99|11674.99|348
1598038800000|2020-08-21 19:40:00|11712.35|11676.35|11717.35|11681.35|11718.92|11682.92|11711.21|11675.21|268
1598039100000|2020-08-21 19:45:00|11717.34|11681.34|11710.48|11674.48|11718.12|11682.12|11708.27|11672.27|314
1598039400000|2020-08-21 19:50:00|11710.14|11674.14|11710.7|11674.7|11712.18|11676.18|11707.62|11671.62|330
1598039700000|2020-08-21 19:55:00|11711.28|11675.28|11695.24|11659.24|11712.2|11676.2|11695.21|11659.21|334
1598040000000|2020-08-21 20:00:00|11695.62|11659.62|11710.04|11674.04|11710.04|11674.04|11695.62|11659.62|553
1598040300000|2020-08-21 20:05:00|11710.06|11674.06|11721.48|11685.48|11721.48|11685.48|11708.41|11672.41|280
1598040600000|2020-08-21 20:10:00|11721.5|11685.5|11722.87|11686.87|11725.81|11689.81|11719.68|11683.68|235
1598040900000|2020-08-21 20:15:00|11723.16|11687.16|11719.82|11683.82|11726.99|11690.99|11719.46|11683.46|293
1598041200000|2020-08-21 20:20:00|11719.74|11683.74|11725.16|11689.16|11725.66|11689.66|11716.1|11680.1|318
1598041500000|2020-08-21 20:25:00|11725.52|11689.52|11721.98|11685.98|11725.8|11689.8|11718.82|11682.82|287
1598041800000|2020-08-21 20:30:00|11722.13|11686.13|11716.9|11680.9|11722.14|11686.14|11714.68|11678.68|226
1598042100000|2020-08-21 20:35:00|11716.95|11680.95|11709.91|11673.91|11716.96|11680.96|11709.16|11673.16|333
1598042400000|2020-08-21 20:40:00|11709.92|11673.92|11700.28|11664.28|11710.26|11674.26|11698.67|11662.67|328
1598042700000|2020-08-21 20:45:00|11700.29|11664.29|11692.47|11656.47|11702.77|11666.77|11692.06|11656.06|362
1598043000000|2020-08-21 20:50:00|11692.49|11656.49|11666.01|11630.01|11693.58|11657.58|11665.46|11629.46|532
1598043300000|2020-08-21 20:55:00|11666|11630|11646.94|11610.94|11667.01|11631.01|11646.94|11610.94|539
1598079600000|2020-08-22 07:00:00|11585.15|11549.15|11560.62|11524.62|11585.46|11549.46|11560.11|11524.11|261
1598079900000|2020-08-22 07:05:00|11560.64|11524.64|11556.52|11520.52|11560.64|11524.64|11552.42|11516.42|470
1598080200000|2020-08-22 07:10:00|11556.58|11520.58|11571.27|11535.27|11573.53|11537.53|11555.79|11519.79|503
1598080500000|2020-08-22 07:15:00|11571.23|11535.23|11557.71|11521.71|11571.88|11535.88|11557.51|11521.51|335
1598080800000|2020-08-22 07:20:00|11557.73|11521.73|11568.39|11532.39|11568.39|11532.39|11555.06|11519.06|377
1598081100000|2020-08-22 07:25:00|11568.38|11532.38|11588.41|11552.41|11590.9|11554.9|11567.92|11531.92|468
1598081400000|2020-08-22 07:30:00|11588.03|11552.03|11583.91|11547.91|11588.03|11552.03|11581.21|11545.21|214
1598081700000|2020-08-22 07:35:00|11583.87|11547.87|11598.77|11562.77|11600.52|11564.52|11582.64|11546.64|225
1598082000000|2020-08-22 07:40:00|11598.57|11562.57|11605.04|11569.04|11608.9|11572.9|11595.63|11559.63|546
1598082300000|2020-08-22 07:45:00|11605|11569|11600.98|11564.98|11606.9|11570.9|11599.5|11563.5|328
1598082600000|2020-08-22 07:50:00|11600.88|11564.88|11601.73|11565.73|11603.87|11567.87|11595.41|11559.41|304
1598082900000|2020-08-22 07:55:00|11601.77|11565.77|11601.11|11565.11|11603.47|11567.47|11597.75|11561.75|188
1598083200000|2020-08-22 08:00:00|11601.04|11565.04|11578.06|11542.06|11613.82|11577.82|11578.01|11542.01|505
1598083500000|2020-08-22 08:05:00|11578.07|11542.07|11582.24|11546.24|11589.59|11553.59|11576.94|11540.94|713
1598083800000|2020-08-22 08:10:00|11582.51|11546.51|11605.26|11569.26|11606.59|11570.59|11580.22|11544.22|616
1598084100000|2020-08-22 08:15:00|11605.3|11569.3|11598.79|11562.79|11618.09|11582.09|11598.43|11562.43|605
1598084400000|2020-08-22 08:20:00|11598.81|11562.81|11617.88|11581.88|11619.28|11583.28|11597.71|11561.71|626
1598084700000|2020-08-22 08:25:00|11617.95|11581.95|11628.19|11592.19|11638.5|11602.5|11614.63|11578.63|630
1598085000000|2020-08-22 08:30:00|11628.22|11592.22|11620.53|11584.53|11634.08|11598.08|11617.44|11581.44|500
1598085300000|2020-08-22 08:35:00|11620.55|11584.55|11626.24|11590.24|11628.31|11592.31|11617.07|11581.07|460
1598085600000|2020-08-22 08:40:00|11626.12|11590.12|11614.37|11578.37|11630.73|11594.73|11610.32|11574.32|299
1598085900000|2020-08-22 08:45:00|11614.38|11578.38|11606.35|11570.35|11615.82|11579.82|11605.23|11569.23|436
1598086200000|2020-08-22 08:50:00|11606.36|11570.36|11607.47|11571.47|11607.61|11571.61|11598.34|11562.34|446
1598086500000|2020-08-22 08:55:00|11607.6|11571.6|11599.61|11563.61|11610.49|11574.49|11595.83|11559.83|502
1598086800000|2020-08-22 09:00:00|11599.56|11563.56|11596.37|11560.37|11601.42|11565.42|11595.9|11559.9|586
1598087100000|2020-08-22 09:05:00|11596.27|11560.27|11591.17|11555.17|11596.88|11560.88|11590.77|11554.77|510
1598087400000|2020-08-22 09:10:00|11591.18|11555.18|11586.73|11550.73|11591.18|11555.18|11579.88|11543.88|605
1598087700000|2020-08-22 09:15:00|11586.55|11550.55|11582.48|11546.48|11586.87|11550.87|11582.34|11546.34|213
1598088000000|2020-08-22 09:20:00|11582.49|11546.49|11572.7|11536.7|11583.21|11547.21|11572.59|11536.59|169
1598088300000|2020-08-22 09:25:00|11572.63|11536.63|11578.76|11542.76|11580.58|11544.58|11572.37|11536.37|573
1598088600000|2020-08-22 09:30:00|11578.72|11542.72|11588.73|11552.73|11588.78|11552.78|11577.75|11541.75|550
1598088900000|2020-08-22 09:35:00|11588.56|11552.56|11585.81|11549.81|11591.3|11555.3|11581.63|11545.63|426
1598089200000|2020-08-22 09:40:00|11585.76|11549.76|11601.74|11565.74|11602|11566|11585.41|11549.41|349
1598089500000|2020-08-22 09:45:00|11601.48|11565.48|11601.9|11565.9|11603.51|11567.51|11597.15|11561.15|403
1598089800000|2020-08-22 09:50:00|11601.93|11565.93|11594.5|11558.5|11602.19|11566.19|11591.91|11555.91|246
1598090100000|2020-08-22 09:55:00|11594.51|11558.51|11604.18|11568.18|11604.18|11568.18|11594.21|11558.21|357
1598090400000|2020-08-22 10:00:00|11604.02|11568.02|11598.77|11562.77|11614.93|11578.93|11598.77|11562.77|629
1598090700000|2020-08-22 10:05:00|11598.74|11562.74|11590.63|11554.63|11600.01|11564.01|11590.63|11554.63|350
1598091000000|2020-08-22 10:10:00|11590.8|11554.8|11610.21|11574.21|11612.97|11576.97|11584.93|11548.93|450
1598091300000|2020-08-22 10:15:00|11610.17|11574.17|11604.8|11568.8|11610.25|11574.25|11600.01|11564.01|597
1598091600000|2020-08-22 10:20:00|11604.79|11568.79|11609.84|11573.84|11613.49|11577.49|11600.79|11564.79|613
1598091900000|2020-08-22 10:25:00|11609.83|11573.83|11611.7|11575.7|11613.01|11577.01|11608.91|11572.91|431
1598092200000|2020-08-22 10:30:00|11611.69|11575.69|11613.63|11577.63|11615.33|11579.33|11611.24|11575.24|171
1598092500000|2020-08-22 10:35:00|11612.95|11576.95|11616.18|11580.18|11617.12|11581.12|11610.54|11574.54|460
1598092800000|2020-08-22 10:40:00|11616.26|11580.26|11604.93|11568.93|11616.26|11580.26|11604.69|11568.69|631
1598093100000|2020-08-22 10:45:00|11604.95|11568.95|11605.07|11569.07|11606.83|11570.83|11603.79|11567.79|434
1598093400000|2020-08-22 10:50:00|11604.94|11568.94|11596.86|11560.86|11605.07|11569.07|11594.71|11558.71|516
1598093700000|2020-08-22 10:55:00|11596.89|11560.89|11590.38|11554.38|11597.2|11561.2|11586.69|11550.69|309
1598094000000|2020-08-22 11:00:00|11590.37|11554.37|11586.12|11550.12|11595.25|11559.25|11585.22|11549.22|525
1598094300000|2020-08-22 11:05:00|11585.45|11549.45|11581.93|11545.93|11586.17|11550.17|11578.5|11542.5|674
1598094600000|2020-08-22 11:10:00|11581.7|11545.7|11583.65|11547.65|11586.41|11550.41|11581.59|11545.59|662
1598094900000|2020-08-22 11:15:00|11583.67|11547.67|11580.95|11544.95|11588.33|11552.33|11580.95|11544.95|599
1598095200000|2020-08-22 11:20:00|11580.96|11544.96|11575.36|11539.36|11581.05|11545.05|11574.21|11538.21|430
1598095500000|2020-08-22 11:25:00|11575.41|11539.41|11572.84|11536.84|11575.42|11539.42|11571.74|11535.74|601
1598095800000|2020-08-22 11:30:00|11572.87|11536.87|11582.19|11546.19|11586.53|11550.53|11572.83|11536.83|786
1598096100000|2020-08-22 11:35:00|11582.2|11546.2|11575.18|11539.18|11585.87|11549.87|11575.05|11539.05|422
1598096400000|2020-08-22 11:40:00|11575.26|11539.26|11580.43|11544.43|11581.06|11545.06|11570.84|11534.84|327
1598096700000|2020-08-22 11:45:00|11580.61|11544.61|11577.04|11541.04|11581.32|11545.32|11574.68|11538.68|637
1598097000000|2020-08-22 11:50:00|11577.01|11541.01|11577.02|11541.02|11579.1|11543.1|11574.8|11538.8|363
1598097300000|2020-08-22 11:55:00|11577.39|11541.39|11579.04|11543.04|11580.4|11544.4|11571.77|11535.77|613
1598097600000|2020-08-22 12:00:00|11579.12|11543.12|11604.08|11568.08|11607.44|11571.44|11579.12|11543.12|745
1598097900000|2020-08-22 12:05:00|11604.07|11568.07|11603.71|11567.71|11604.53|11568.53|11598.01|11562.01|505
1598098200000|2020-08-22 12:10:00|11603.73|11567.73|11609.77|11573.77|11609.98|11573.98|11602.04|11566.04|433
1598098500000|2020-08-22 12:15:00|11610|11574|11611.93|11575.93|11612.89|11576.89|11608.85|11572.85|525
1598098800000|2020-08-22 12:20:00|11611.98|11575.98|11605.24|11569.24|11612.48|11576.48|11604.53|11568.53|375
1598099100000|2020-08-22 12:25:00|11604.86|11568.86|11598.38|11562.38|11607.95|11571.95|11598.38|11562.38|476
1598099400000|2020-08-22 12:30:00|11598.31|11562.31|11602.31|11566.31|11603.13|11567.13|11593.99|11557.99|576
1598099700000|2020-08-22 12:35:00|11602.54|11566.54|11611.95|11575.95|11612.7|11576.7|11602.26|11566.26|608
1598100000000|2020-08-22 12:40:00|11612|11576|11620.82|11584.82|11625.34|11589.34|11611.99|11575.99|612
1598100300000|2020-08-22 12:45:00|11620.72|11584.72|11619.81|11583.81|11628.22|11592.22|11618.33|11582.33|622
1598100600000|2020-08-22 12:50:00|11619.98|11583.98|11614.46|11578.46|11622.51|11586.51|11611.34|11575.34|648
1598100900000|2020-08-22 12:55:00|11614.5|11578.5|11612.03|11576.03|11615.4|11579.4|11610.75|11574.75|544
1598101200000|2020-08-22 13:00:00|11612|11576|11601.04|11565.04|11618.22|11582.22|11600.81|11564.81|620
1598101500000|2020-08-22 13:05:00|11600.81|11564.81|11592.78|11556.78|11604.53|11568.53|11590.66|11554.66|658
1598101800000|2020-08-22 13:10:00|11592.79|11556.79|11593.4|11557.4|11594.12|11558.12|11591.29|11555.29|628
1598102100000|2020-08-22 13:15:00|11593.29|11557.29|11590.2|11554.2|11594.88|11558.88|11587.7|11551.7|651
1598102400000|2020-08-22 13:20:00|11589.95|11553.95|11594.33|11558.33|11594.63|11558.63|11586.03|11550.03|573
1598102700000|2020-08-22 13:25:00|11594.34|11558.34|11602.1|11566.1|11602.36|11566.36|11590.69|11554.69|828
1598103000000|2020-08-22 13:30:00|11602.05|11566.05|11602.99|11566.99|11608.4|11572.4|11602.05|11566.05|618
1598103300000|2020-08-22 13:35:00|11603|11567|11597.75|11561.75|11603.7|11567.7|11596.8|11560.8|484
1598103600000|2020-08-22 13:40:00|11597.77|11561.77|11600.09|11564.09|11600.32|11564.32|11596.39|11560.39|495
1598103900000|2020-08-22 13:45:00|11600.3|11564.3|11611.42|11575.42|11611.84|11575.84|11599.66|11563.66|230
1598104200000|2020-08-22 13:50:00|11611.43|11575.43|11616.16|11580.16|11617.02|11581.02|11610.9|11574.9|549
1598104500000|2020-08-22 13:55:00|11616.33|11580.33|11619.33|11583.33|11619.39|11583.39|11613.72|11577.72|461
1598104800000|2020-08-22 14:00:00|11619.4|11583.4|11606.45|11570.45|11623.86|11587.86|11606.4|11570.4|479
1598105100000|2020-08-22 14:05:00|11606.44|11570.44|11609.96|11573.96|11610.6|11574.6|11606.1|11570.1|498
1598105400000|2020-08-22 14:10:00|11609.97|11573.97|11599.16|11563.16|11610.07|11574.07|11598|11562|602
1598105700000|2020-08-22 14:15:00|11599.17|11563.17|11603.33|11567.33|11606.43|11570.43|11598.63|11562.63|564
1598106000000|2020-08-22 14:20:00|11603.34|11567.34|11598.25|11562.25|11603.72|11567.72|11595.65|11559.65|546
1598106300000|2020-08-22 14:25:00|11598.37|11562.37|11605.12|11569.12|11606.26|11570.26|11597.72|11561.72|492
1598106600000|2020-08-22 14:30:00|11605.11|11569.11|11613.97|11577.97|11615.86|11579.86|11605.06|11569.06|505
1598106900000|2020-08-22 14:35:00|11613.98|11577.98|11614.46|11578.46|11616.89|11580.89|11613.93|11577.93|169
1598107200000|2020-08-22 14:40:00|11614.06|11578.06|11621.6|11585.6|11621.62|11585.62|11613.13|11577.13|454
1598107500000|2020-08-22 14:45:00|11621.63|11585.63|11651.49|11615.49|11653.71|11617.71|11621|11585|772
1598107800000|2020-08-22 14:50:00|11651.63|11615.63|11648.56|11612.56|11662.52|11626.52|11648.56|11612.56|809
1598108100000|2020-08-22 14:55:00|11648.5|11612.5|11642.53|11606.53|11648.64|11612.64|11637.23|11601.23|547
1598108400000|2020-08-22 15:00:00|11642.62|11606.62|11655.37|11619.37|11656.34|11620.34|11639.05|11603.05|676
1598108700000|2020-08-22 15:05:00|11655.39|11619.39|11641.68|11605.68|11658.16|11622.16|11641.68|11605.68|636
1598109000000|2020-08-22 15:10:00|11641.69|11605.69|11632.79|11596.79|11642.16|11606.16|11631.27|11595.27|548
1598109300000|2020-08-22 15:15:00|11632.8|11596.8|11635.71|11599.71|11636.15|11600.15|11632.38|11596.38|287
1598109600000|2020-08-22 15:20:00|11635.51|11599.51|11641.87|11605.87|11645.66|11609.66|11634.96|11598.96|521
1598109900000|2020-08-22 15:25:00|11641.86|11605.86|11626.26|11590.26|11641.91|11605.91|11625.72|11589.72|627
1598110200000|2020-08-22 15:30:00|11626.54|11590.54|11634.92|11598.92|11634.92|11598.92|11624.62|11588.62|732
1598110500000|2020-08-22 15:35:00|11635.19|11599.19|11624.85|11588.85|11635.54|11599.54|11624.85|11588.85|655
1598110800000|2020-08-22 15:40:00|11624.25|11588.25|11631.6|11595.6|11634.01|11598.01|11624.25|11588.25|431
1598111100000|2020-08-22 15:45:00|11631.54|11595.54|11631.14|11595.14|11632.13|11596.13|11626.15|11590.15|319
1598111400000|2020-08-22 15:50:00|11631.39|11595.39|11607.13|11571.13|11634.05|11598.05|11607.13|11571.13|566
1598111700000|2020-08-22 15:55:00|11607.09|11571.09|11609.32|11573.32|11614.83|11578.83|11605.35|11569.35|564
1598112000000|2020-08-22 16:00:00|11609.31|11573.31|11607.08|11571.08|11615.25|11579.25|11602.88|11566.88|747
1598112300000|2020-08-22 16:05:00|11607.19|11571.19|11596.37|11560.37|11610.53|11574.53|11596.21|11560.21|721
1598112600000|2020-08-22 16:10:00|11596.36|11560.36|11602.07|11566.07|11605.55|11569.55|11595.46|11559.46|806
1598112900000|2020-08-22 16:15:00|11602.05|11566.05|11593.65|11557.65|11602.32|11566.32|11593.52|11557.52|526
1598113200000|2020-08-22 16:20:00|11593.66|11557.66|11607.05|11571.05|11607.12|11571.12|11592.28|11556.28|496
1598113500000|2020-08-22 16:25:00|11606.97|11570.97|11599.66|11563.66|11607.85|11571.85|11597.63|11561.63|660
1598113800000|2020-08-22 16:30:00|11599.73|11563.73|11595.24|11559.24|11602.46|11566.46|11594.83|11558.83|432
1598114100000|2020-08-22 16:35:00|11595.26|11559.26|11594.23|11558.23|11598.27|11562.27|11593.87|11557.87|538
1598114400000|2020-08-22 16:40:00|11594.34|11558.34|11586.6|11550.6|11594.38|11558.38|11583.57|11547.57|547
1598114700000|2020-08-22 16:45:00|11586.59|11550.59|11582.67|11546.67|11587.39|11551.39|11581.25|11545.25|544
1598115000000|2020-08-22 16:50:00|11582.47|11546.47|11589.23|11553.23|11590.81|11554.81|11581.84|11545.84|431
1598115300000|2020-08-22 16:55:00|11589.21|11553.21|11604.14|11568.14|11604.14|11568.14|11589.2|11553.2|423
1598115600000|2020-08-22 17:00:00|11604|11568|11602.82|11566.82|11609.7|11573.7|11602.82|11566.82|373
1598115900000|2020-08-22 17:05:00|11602.83|11566.83|11587.65|11551.65|11604.75|11568.75|11586.05|11550.05|382
1598116200000|2020-08-22 17:10:00|11587.67|11551.67|11599.57|11563.57|11602.7|11566.7|11587.67|11551.67|452
1598116500000|2020-08-22 17:15:00|11599.83|11563.83|11594.05|11558.05|11602.55|11566.55|11590.57|11554.57|672
1598116800000|2020-08-22 17:20:00|11594.08|11558.08|11602.15|11566.15|11602.93|11566.93|11590.19|11554.19|689
1598117100000|2020-08-22 17:25:00|11602.12|11566.12|11608.86|11572.86|11611.9|11575.9|11601.39|11565.39|641
1598117400000|2020-08-22 17:30:00|11608.78|11572.78|11611.37|11575.37|11617.93|11581.93|11607.88|11571.88|604
1598117700000|2020-08-22 17:35:00|11611.44|11575.44|11624.44|11588.44|11627.65|11591.65|11611.31|11575.31|539
1598118000000|2020-08-22 17:40:00|11624.64|11588.64|11632.45|11596.45|11632.77|11596.77|11623.79|11587.79|714
1598118300000|2020-08-22 17:45:00|11632.42|11596.42|11619.64|11583.64|11632.55|11596.55|11618.83|11582.83|585
1598118600000|2020-08-22 17:50:00|11619.65|11583.65|11620.31|11584.31|11622.77|11586.77|11618.88|11582.88|466
1598118900000|2020-08-22 17:55:00|11620.32|11584.32|11624.19|11588.19|11628.8|11592.8|11620|11584|811
1598119200000|2020-08-22 18:00:00|11624.3|11588.3|11629.56|11593.56|11631.33|11595.33|11623.83|11587.83|780
1598119500000|2020-08-22 18:05:00|11629.61|11593.61|11633.54|11597.54|11634.05|11598.05|11629.21|11593.21|521
1598119800000|2020-08-22 18:10:00|11633.58|11597.58|11631.48|11595.48|11634.22|11598.22|11631.35|11595.35|301
1598120100000|2020-08-22 18:15:00|11631.47|11595.47|11632.93|11596.93|11632.94|11596.94|11630.71|11594.71|348
1598120400000|2020-08-22 18:20:00|11632.88|11596.88|11621.42|11585.42|11633.26|11597.26|11620.91|11584.91|754
1598120700000|2020-08-22 18:25:00|11621.32|11585.32|11624.44|11588.44|11626.63|11590.63|11620.85|11584.85|765
1598121000000|2020-08-22 18:30:00|11624.6|11588.6|11626.86|11590.86|11627.12|11591.12|11621.3|11585.3|663
1598121300000|2020-08-22 18:35:00|11626.87|11590.87|11628.71|11592.71|11630.97|11594.97|11626.05|11590.05|629
1598121600000|2020-08-22 18:40:00|11628.68|11592.68|11632.64|11596.64|11632.71|11596.71|11627.07|11591.07|291
1598121900000|2020-08-22 18:45:00|11632.65|11596.65|11635.38|11599.38|11636.36|11600.36|11630.3|11594.3|346
1598122200000|2020-08-22 18:50:00|11635.37|11599.37|11626.45|11590.45|11636.59|11600.59|11624.9|11588.9|428
1598122500000|2020-08-22 18:55:00|11626.37|11590.37|11625.4|11589.4|11626.41|11590.41|11621.14|11585.14|547
1598122800000|2020-08-22 19:00:00|11625.64|11589.64|11627.14|11591.14|11627.55|11591.55|11625.15|11589.15|499
1598123100000|2020-08-22 19:05:00|11627.21|11591.21|11625.84|11589.84|11628.42|11592.42|11625.6|11589.6|451
1598123400000|2020-08-22 19:10:00|11626.52|11590.52|11617.49|11581.49|11626.52|11590.52|11616.02|11580.02|404
1598123700000|2020-08-22 19:15:00|11617.5|11581.5|11615.42|11579.42|11617.87|11581.87|11614.92|11578.92|517
1598124000000|2020-08-22 19:20:00|11615.41|11579.41|11611.3|11575.3|11615.5|11579.5|11610.48|11574.48|321
1598124300000|2020-08-22 19:25:00|11611.31|11575.31|11616.07|11580.07|11616.65|11580.65|11609.81|11573.81|444
1598124600000|2020-08-22 19:30:00|11616.16|11580.16|11623.54|11587.54|11624.08|11588.08|11615.92|11579.92|422
1598124900000|2020-08-22 19:35:00|11623.56|11587.56|11628.81|11592.81|11628.95|11592.95|11622.22|11586.22|440
1598125200000|2020-08-22 19:40:00|11628.5|11592.5|11622.72|11586.72|11629.13|11593.13|11622.28|11586.28|525
1598125500000|2020-08-22 19:45:00|11622.61|11586.61|11607.72|11571.72|11622.87|11586.87|11606.11|11570.11|410
1598125800000|2020-08-22 19:50:00|11607.15|11571.15|11607.1|11571.1|11609.95|11573.95|11606.96|11570.96|424
1598126100000|2020-08-22 19:55:00|11607.18|11571.18|11609.26|11573.26|11609.95|11573.95|11605.07|11569.07|508
1598126400000|2020-08-22 20:00:00|11609.25|11573.25|11611.02|11575.02|11615.04|11579.04|11609.15|11573.15|402
1598126700000|2020-08-22 20:05:00|11610.94|11574.94|11599.77|11563.77|11611.02|11575.02|11597.19|11561.19|339
1598127000000|2020-08-22 20:10:00|11599.49|11563.49|11604.24|11568.24|11604.54|11568.54|11597.87|11561.87|400
1598127300000|2020-08-22 20:15:00|11604.19|11568.19|11600.44|11564.44|11604.35|11568.35|11599.63|11563.63|340
1598127600000|2020-08-22 20:20:00|11599.93|11563.93|11601.87|11565.87|11605.89|11569.89|11599.93|11563.93|393
1598127900000|2020-08-22 20:25:00|11601.85|11565.85|11601.39|11565.39|11602.21|11566.21|11599.4|11563.4|551
1598128200000|2020-08-22 20:30:00|11601.4|11565.4|11613.14|11577.14|11613.81|11577.81|11601.4|11565.4|433
1598128500000|2020-08-22 20:35:00|11613.07|11577.07|11617.19|11581.19|11617.2|11581.2|11611.14|11575.14|693
1598128800000|2020-08-22 20:40:00|11617.09|11581.09|11615.68|11579.68|11618.58|11582.58|11614.62|11578.62|600
1598129100000|2020-08-22 20:45:00|11615.6|11579.6|11615.91|11579.91|11617.14|11581.14|11615.5|11579.5|519
1598129400000|2020-08-22 20:50:00|11615.94|11579.94|11622.13|11586.13|11622.47|11586.47|11615.67|11579.67|243
1598129700000|2020-08-22 20:55:00|11622.16|11586.16|11625.87|11589.87|11627.1|11591.1|11620.79|11584.79|228
1598130000000|2020-08-22 21:00:00|11625.83|11589.83|11627.1|11591.1|11627.64|11591.64|11625.76|11589.76|417
1598130300000|2020-08-22 21:05:00|11627.11|11591.11|11629.42|11593.42|11629.72|11593.72|11626.25|11590.25|260
1598130600000|2020-08-22 21:10:00|11629.22|11593.22|11627.64|11591.64|11629.52|11593.52|11627.11|11591.11|346
1598130900000|2020-08-22 21:15:00|11627.75|11591.75|11625.85|11589.85|11627.75|11591.75|11624.71|11588.71|370
1598131200000|2020-08-22 21:20:00|11625.96|11589.96|11641.29|11605.29|11641.67|11605.67|11625.9|11589.9|234
1598131500000|2020-08-22 21:25:00|11641.31|11605.31|11656.85|11620.85|11656.86|11620.86|11641.05|11605.05|564
1598131800000|2020-08-22 21:30:00|11656.86|11620.86|11695.34|11659.34|11695.78|11659.78|11656.27|11620.27|790
1598132100000|2020-08-22 21:35:00|11695.23|11659.23|11683.37|11647.37|11698.24|11662.24|11680.82|11644.82|515
1598132400000|2020-08-22 21:40:00|11683.39|11647.39|11694.78|11658.78|11694.79|11658.79|11683.36|11647.36|597
1598132700000|2020-08-22 21:45:00|11694.76|11658.76|11696.77|11660.77|11696.94|11660.94|11690.48|11654.48|387
1598133000000|2020-08-22 21:50:00|11696.79|11660.79|11689.17|11653.17|11698.61|11662.61|11688.93|11652.93|402
1598133300000|2020-08-22 21:55:00|11689.15|11653.15|11690.92|11654.92|11694.02|11658.02|11685.19|11649.19|372
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11696.56|11660.56|11706.01|11670.01|11690.94|11654.94|327
1598133900000|2020-08-22 22:05:00|11696.54|11660.54|11683.94|11647.94|11696.54|11660.54|11681.14|11645.14|565
1598134200000|2020-08-22 22:10:00|11683.98|11647.98|11692.4|11656.4|11692.57|11656.57|11681.96|11645.96|516
1598134500000|2020-08-22 22:15:00|11692.41|11656.41|11683.61|11647.61|11692.92|11656.92|11682.35|11646.35|763
1598134800000|2020-08-22 22:20:00|11683.22|11647.22|11685.32|11649.32|11693|11657|11683.14|11647.14|729
1598135100000|2020-08-22 22:25:00|11685.31|11649.31|11680.74|11644.74|11685.31|11649.31|11673.91|11637.91|547
1598135400000|2020-08-22 22:30:00|11680.62|11644.62|11678.42|11642.42|11680.78|11644.78|11677.06|11641.06|191
1598135700000|2020-08-22 22:35:00|11680.02|11644.02|11686.83|11650.83|11688.17|11652.17|11678.33|11642.33|506
1598136000000|2020-08-22 22:40:00|11687.09|11651.09|11689.27|11653.27|11689.4|11653.4|11679.02|11643.02|748
1598136300000|2020-08-22 22:45:00|11689.32|11653.32|11674.49|11638.49|11689.49|11653.49|11674.42|11638.42|568
1598136600000|2020-08-22 22:50:00|11674.59|11638.59|11677.6|11641.6|11678.54|11642.54|11672.7|11636.7|530
1598136900000|2020-08-22 22:55:00|11677.59|11641.59|11688.8|11652.8|11688.88|11652.88|11677.49|11641.49|658
1598137200000|2020-08-22 23:00:00|11690.72|11654.72|11691.15|11655.15|11694.05|11658.05|11687.57|11651.57|699
1598137500000|2020-08-22 23:05:00|11691.35|11655.35|11689.48|11653.48|11693.31|11657.31|11687.34|11651.34|648
1598137800000|2020-08-22 23:10:00|11689.47|11653.47|11693.97|11657.97|11695.22|11659.22|11688.75|11652.75|451
1598138100000|2020-08-22 23:15:00|11694.04|11658.04|11708.28|11672.28|11708.61|11672.61|11692.04|11656.04|771
1598138400000|2020-08-22 23:20:00|11708.18|11672.18|11698.86|11662.86|11708.66|11672.66|11695.27|11659.27|604
1598138700000|2020-08-22 23:25:00|11699.04|11663.04|11696.9|11660.9|11704.39|11668.39|11696.82|11660.82|610
1598139000000|2020-08-22 23:30:00|11696.91|11660.91|11698.37|11662.37|11704.28|11668.28|11696.22|11660.22|517
1598139300000|2020-08-22 23:35:00|11698.36|11662.36|11699.22|11663.22|11702.24|11666.24|11697.11|11661.11|424
1598139600000|2020-08-22 23:40:00|11698.94|11662.94|11703.38|11667.38|11709.05|11673.05|11697.85|11661.85|379
1598139900000|2020-08-22 23:45:00|11703.27|11667.27|11703.61|11667.61|11705.03|11669.03|11700.73|11664.73|362
1598140200000|2020-08-22 23:50:00|11703.6|11667.6|11703.2|11667.2|11709.58|11673.58|11701.77|11665.77|633
1598140500000|2020-08-22 23:55:00|11703.38|11667.38|11695.08|11659.08|11707.3|11671.3|11693.77|11657.77|466
1598140800000|2020-08-23 00:00:00|11695.07|11659.07|11711.84|11675.84|11711.84|11675.84|11691.17|11655.17|601
1598141100000|2020-08-23 00:05:00|11711.87|11675.87|11699.42|11663.42|11713.55|11677.55|11694.46|11658.46|810
1598141400000|2020-08-23 00:10:00|11699.52|11663.52|11691.43|11655.43|11701.18|11665.18|11690.62|11654.62|642
1598141700000|2020-08-23 00:15:00|11691.4|11655.4|11677.63|11641.63|11691.4|11655.4|11675.23|11639.23|767
1598142000000|2020-08-23 00:20:00|11677.62|11641.62|11675.14|11639.14|11677.62|11641.62|11673.01|11637.01|537
1598142300000|2020-08-23 00:25:00|11675.28|11639.28|11675.25|11639.25|11678.32|11642.32|11672.08|11636.08|649
1598142600000|2020-08-23 00:30:00|11675.26|11639.26|11652.25|11616.25|11676.71|11640.71|11650|11614|749
1598142900000|2020-08-23 00:35:00|11652.15|11616.15|11662.85|11626.85|11663.4|11627.4|11648.99|11612.99|610
1598143200000|2020-08-23 00:40:00|11663.16|11627.16|11662.45|11626.45|11664.82|11628.82|11660.02|11624.02|501
1598143500000|2020-08-23 00:45:00|11662.19|11626.19|11665.01|11629.01|11667.63|11631.63|11660.13|11624.13|487
1598143800000|2020-08-23 00:50:00|11665.24|11629.24|11659.85|11623.85|11667.28|11631.28|11658.04|11622.04|401
1598144100000|2020-08-23 00:55:00|11659.68|11623.68|11667.59|11631.59|11668.24|11632.24|11657.94|11621.94|379
1598144400000|2020-08-23 01:00:00|11667.62|11631.62|11654.92|11618.92|11669.24|11633.24|11654.92|11618.92|443
1598144700000|2020-08-23 01:05:00|11655.13|11619.13|11649.21|11613.21|11655.13|11619.13|11643.48|11607.48|469
1598145000000|2020-08-23 01:10:00|11649.23|11613.23|11655.77|11619.77|11655.77|11619.77|11645.79|11609.79|460
1598145300000|2020-08-23 01:15:00|11655.81|11619.81|11652.76|11616.76|11662.66|11626.66|11652.76|11616.76|476
1598145600000|2020-08-23 01:20:00|11652.95|11616.95|11664.35|11628.35|11666.01|11630.01|11650.31|11614.31|496
1598145900000|2020-08-23 01:25:00|11664.49|11628.49|11669.54|11633.54|11670.19|11634.19|11659.63|11623.63|816
1598146200000|2020-08-23 01:30:00|11669.25|11633.25|11660.3|11624.3|11669.25|11633.25|11655.69|11619.69|762
1598146500000|2020-08-23 01:35:00|11660.26|11624.26|11654.35|11618.35|11660.5|11624.5|11648.94|11612.94|640
1598146800000|2020-08-23 01:40:00|11654.32|11618.32|11656.23|11620.23|11661.26|11625.26|11654.23|11618.23|511
1598147100000|2020-08-23 01:45:00|11656.19|11620.19|11666.29|11630.29|11669.68|11633.68|11656.19|11620.19|682
1598147400000|2020-08-23 01:50:00|11666.34|11630.34|11669.08|11633.08|11671.61|11635.61|11666.14|11630.14|725
1598147700000|2020-08-23 01:55:00|11668.7|11632.7|11670.37|11634.37|11672.42|11636.42|11666.62|11630.62|697
1598148000000|2020-08-23 02:00:00|11670.36|11634.36|11672.74|11636.74|11675.78|11639.78|11670.33|11634.33|538
1598148300000|2020-08-23 02:05:00|11672.85|11636.85|11662.89|11626.89|11672.85|11636.85|11662.66|11626.66|625
1598148600000|2020-08-23 02:10:00|11662.72|11626.72|11657.52|11621.52|11666.15|11630.15|11653.97|11617.97|720
1598148900000|2020-08-23 02:15:00|11657.4|11621.4|11650.31|11614.31|11657.55|11621.55|11648.88|11612.88|728
1598149200000|2020-08-23 02:20:00|11650.26|11614.26|11647.6|11611.6|11652.82|11616.82|11645.3|11609.3|680
1598149500000|2020-08-23 02:25:00|11647.97|11611.97|11640.8|11604.8|11648.48|11612.48|11636.23|11600.23|685
1598149800000|2020-08-23 02:30:00|11640.14|11604.14|11646.23|11610.23|11646.24|11610.24|11633.37|11597.37|439
1598150100000|2020-08-23 02:35:00|11646.2|11610.2|11651.1|11615.1|11651.34|11615.34|11643.28|11607.28|384
1598150400000|2020-08-23 02:40:00|11651.08|11615.08|11637.05|11601.05|11651.08|11615.08|11634.47|11598.47|524
1598150700000|2020-08-23 02:45:00|11636.94|11600.94|11642.59|11606.59|11642.65|11606.65|11636.52|11600.52|508
1598151000000|2020-08-23 02:50:00|11642.62|11606.62|11645.18|11609.18|11648.66|11612.66|11641.97|11605.97|569
1598151300000|2020-08-23 02:55:00|11645.04|11609.04|11634.48|11598.48|11645.16|11609.16|11633.53|11597.53|524
1598151600000|2020-08-23 03:00:00|11634.34|11598.34|11641.79|11605.79|11641.79|11605.79|11626.04|11590.04|603
1598151900000|2020-08-23 03:05:00|11641.78|11605.78|11647.21|11611.21|11650.22|11614.22|11640.31|11604.31|424
1598152200000|2020-08-23 03:10:00|11647.16|11611.16|11648.94|11612.94|11652.03|11616.03|11646.66|11610.66|631
1598152500000|2020-08-23 03:15:00|11649.01|11613.01|11637.17|11601.17|11649.06|11613.06|11637.1|11601.1|431
1598152800000|2020-08-23 03:20:00|11636.9|11600.9|11628.13|11592.13|11638.32|11602.32|11627.26|11591.26|615
1598153100000|2020-08-23 03:25:00|11628.14|11592.14|11627.89|11591.89|11629.25|11593.25|11624.83|11588.83|481
1598153400000|2020-08-23 03:30:00|11627.77|11591.77|11620.67|11584.67|11627.77|11591.77|11619.98|11583.98|364
1598153700000|2020-08-23 03:35:00|11620.96|11584.96|11623.96|11587.96|11624.15|11588.15|11618.97|11582.97|413
1598154000000|2020-08-23 03:40:00|11624.08|11588.08|11622.78|11586.78|11626.04|11590.04|11621.6|11585.6|503
1598154300000|2020-08-23 03:45:00|11622.8|11586.8|11618.96|11582.96|11623.23|11587.23|11617.87|11581.87|496
1598154600000|2020-08-23 03:50:00|11618.84|11582.84|11626.83|11590.83|11628.46|11592.46|11618.5|11582.5|529
1598154900000|2020-08-23 03:55:00|11627.01|11591.01|11627.33|11591.33|11628.21|11592.21|11622.51|11586.51|637
1598155200000|2020-08-23 04:00:00|11626.94|11590.94|11625.72|11589.72|11631.31|11595.31|11620.58|11584.58|568
1598155500000|2020-08-23 04:05:00|11625.73|11589.73|11617.46|11581.46|11626.34|11590.34|11616.84|11580.84|255
1598155800000|2020-08-23 04:10:00|11617.6|11581.6|11617.85|11581.85|11618.58|11582.58|11616.58|11580.58|113
1598156100000|2020-08-23 04:15:00|11617.59|11581.59|11617.43|11581.43|11617.86|11581.86|11613.94|11577.94|161
1598156400000|2020-08-23 04:20:00|11617.42|11581.42|11618.8|11582.8|11621.91|11585.91|11616.62|11580.62|442
1598156700000|2020-08-23 04:25:00|11618.81|11582.81|11620.99|11584.99|11622.61|11586.61|11616.35|11580.35|392
1598157000000|2020-08-23 04:30:00|11621|11585|11617.09|11581.09|11621.03|11585.03|11614.91|11578.91|209
1598157300000|2020-08-23 04:35:00|11616.93|11580.93|11632.49|11596.49|11632.59|11596.59|11616.93|11580.93|425
1598157600000|2020-08-23 04:40:00|11632.55|11596.55|11635.17|11599.17|11636.22|11600.22|11630.59|11594.59|674
1598157900000|2020-08-23 04:45:00|11635.01|11599.01|11632.64|11596.64|11635.15|11599.15|11627.95|11591.95|404
1598158200000|2020-08-23 04:50:00|11632.63|11596.63|11632.98|11596.98|11633.29|11597.29|11629.47|11593.47|276
1598158500000|2020-08-23 04:55:00|11632.9|11596.9|11629.01|11593.01|11633.15|11597.15|11627.48|11591.48|490
1598158800000|2020-08-23 05:00:00|11629.26|11593.26|11614.57|11578.57|11629.26|11593.26|11611.93|11575.93|359
1598159100000|2020-08-23 05:05:00|11614.62|11578.62|11610.37|11574.37|11614.89|11578.89|11609.29|11573.29|83
1598159400000|2020-08-23 05:10:00|11610.19|11574.19|11611.48|11575.48|11611.8|11575.8|11606.35|11570.35|171
1598159700000|2020-08-23 05:15:00|11611.52|11575.52|11608.33|11572.33|11611.52|11575.52|11606.1|11570.1|381
1598160000000|2020-08-23 05:20:00|11608.39|11572.39|11608.32|11572.32|11611.49|11575.49|11606.48|11570.48|507
1598160300000|2020-08-23 05:25:00|11608.07|11572.07|11615.69|11579.69|11619.23|11583.23|11605.06|11569.06|702
1598160600000|2020-08-23 05:30:00|11615.61|11579.61|11601.71|11565.71|11616.27|11580.27|11601.33|11565.33|407
1598160900000|2020-08-23 05:35:00|11601.72|11565.72|11598.3|11562.3|11601.79|11565.79|11597.99|11561.99|407
1598161200000|2020-08-23 05:40:00|11598.07|11562.07|11595.9|11559.9|11598.79|11562.79|11594.89|11558.89|320
1598161500000|2020-08-23 05:45:00|11595.82|11559.82|11596.25|11560.25|11596.88|11560.88|11594.15|11558.15|405
1598161800000|2020-08-23 05:50:00|11595.83|11559.83|11590.42|11554.42|11596.27|11560.27|11588.99|11552.99|258
1598162100000|2020-08-23 05:55:00|11590.84|11554.84|11602.03|11566.03|11605.16|11569.16|11590.36|11554.36|662
1598162400000|2020-08-23 06:00:00|11601.86|11565.86|11601.84|11565.84|11604.03|11568.03|11593.13|11557.13|581
1598162700000|2020-08-23 06:05:00|11602.24|11566.24|11622.1|11586.1|11623.67|11587.67|11600.62|11564.62|571
1598163000000|2020-08-23 06:10:00|11622.04|11586.04|11622.07|11586.07|11623.33|11587.33|11617.97|11581.97|281
1598163300000|2020-08-23 06:15:00|11621.4|11585.4|11611.48|11575.48|11625.41|11589.41|11611.48|11575.48|456
1598163600000|2020-08-23 06:20:00|11611.74|11575.74|11610.63|11574.63|11614.37|11578.37|11609.36|11573.36|394
1598163900000|2020-08-23 06:25:00|11610.28|11574.28|11614.09|11578.09|11618.85|11582.85|11609.65|11573.65|447
1598164200000|2020-08-23 06:30:00|11613.74|11577.74|11614.98|11578.98|11616.43|11580.43|11611.61|11575.61|284
1598164500000|2020-08-23 06:35:00|11614.99|11578.99|11613.47|11577.47|11615.82|11579.82|11611.77|11575.77|106
1598164800000|2020-08-23 06:40:00|11613.48|11577.48|11619.79|11583.79|11621.96|11585.96|11613.48|11577.48|245
1598165100000|2020-08-23 06:45:00|11619.76|11583.76|11625.53|11589.53|11625.53|11589.53|11618.35|11582.35|264
1598165400000|2020-08-23 06:50:00|11626.04|11590.04|11633.55|11597.55|11634.51|11598.51|11626.04|11590.04|269
1598165700000|2020-08-23 06:55:00|11633.58|11597.58|11634.16|11598.16|11634.23|11598.23|11631.85|11595.85|99
1598166000000|2020-08-23 07:00:00|11634.01|11598.01|11632.91|11596.91|11634.12|11598.12|11631.2|11595.2|101
1598166300000|2020-08-23 07:05:00|11633.05|11597.05|11635.75|11599.75|11636.61|11600.61|11632.93|11596.93|111
1598166600000|2020-08-23 07:10:00|11635.89|11599.89|11636.57|11600.57|11637.68|11601.68|11634.7|11598.7|140
1598166900000|2020-08-23 07:15:00|11636.58|11600.58|11632.38|11596.38|11636.59|11600.59|11630.44|11594.44|158
1598167200000|2020-08-23 07:20:00|11632|11596|11626.88|11590.88|11632|11596|11624.92|11588.92|106
1598167500000|2020-08-23 07:25:00|11626.89|11590.89|11626.83|11590.83|11628.17|11592.17|11626.1|11590.1|126
1598167800000|2020-08-23 07:30:00|11626.6|11590.6|11628.75|11592.75|11628.97|11592.97|11624.8|11588.8|171
1598168100000|2020-08-23 07:35:00|11628.76|11592.76|11640.4|11604.4|11641.47|11605.47|11628.76|11592.76|177
1598168400000|2020-08-23 07:40:00|11636.43|11600.43|11644.73|11608.73|11647.53|11611.53|11636.43|11600.43|552
1598168700000|2020-08-23 07:45:00|11644.47|11608.47|11648.52|11612.52|11648.62|11612.62|11643.24|11607.24|249
1598169000000|2020-08-23 07:50:00|11648.53|11612.53|11640.94|11604.94|11648.65|11612.65|11640.12|11604.12|379
1598169300000|2020-08-23 07:55:00|11640.93|11604.93|11641.33|11605.33|11642.09|11606.09|11639.35|11603.35|331
1598169600000|2020-08-23 08:00:00|11641.29|11605.29|11628.34|11592.34|11644.49|11608.49|11628.33|11592.33|255
1598169900000|2020-08-23 08:05:00|11628.33|11592.33|11612.11|11576.11|11628.62|11592.62|11611.91|11575.91|233
1598170200000|2020-08-23 08:10:00|11612.12|11576.12|11610.14|11574.14|11612.95|11576.95|11608.55|11572.55|210
1598170500000|2020-08-23 08:15:00|11610.64|11574.64|11599.89|11563.89|11611.48|11575.48|11599.02|11563.02|299
1598170800000|2020-08-23 08:20:00|11599.54|11563.54|11601.31|11565.31|11602.02|11566.02|11596.32|11560.32|264
1598171100000|2020-08-23 08:25:00|11601.61|11565.61|11601.19|11565.19|11605|11569|11601.17|11565.17|382
1598171400000|2020-08-23 08:30:00|11601.24|11565.24|11613.64|11577.64|11616.71|11580.71|11601.24|11565.24|495
1598171700000|2020-08-23 08:35:00|11613.82|11577.82|11602.79|11566.79|11614.8|11578.8|11602.79|11566.79|505
1598172000000|2020-08-23 08:40:00|11602.97|11566.97|11601.78|11565.78|11605.38|11569.38|11600.83|11564.83|305
1598172300000|2020-08-23 08:45:00|11601.71|11565.71|11606.07|11570.07|11607.42|11571.42|11599.16|11563.16|267
1598172600000|2020-08-23 08:50:00|11605.65|11569.65|11601.75|11565.75|11607.91|11571.91|11601.32|11565.32|303
1598172900000|2020-08-23 08:55:00|11601.32|11565.32|11598.51|11562.51|11602.59|11566.59|11595.75|11559.75|309
1598173200000|2020-08-23 09:00:00|11598.76|11562.76|11602.27|11566.27|11602.69|11566.69|11580.82|11544.82|394
1598173500000|2020-08-23 09:05:00|11602.19|11566.19|11612.52|11576.52|11613.73|11577.73|11601.66|11565.66|467
1598173800000|2020-08-23 09:10:00|11612.5|11576.5|11610.67|11574.67|11613.34|11577.34|11609.03|11573.03|319
1598174100000|2020-08-23 09:15:00|11610.87|11574.87|11620.58|11584.58|11620.58|11584.58|11607.52|11571.52|518
1598174400000|2020-08-23 09:20:00|11620.35|11584.35|11618.99|11582.99|11621.99|11585.99|11618.86|11582.86|236
1598174700000|2020-08-23 09:25:00|11618.89|11582.89|11619.87|11583.87|11620.02|11584.02|11617.33|11581.33|142
1598175000000|2020-08-23 09:30:00|11619.66|11583.66|11614.22|11578.22|11619.66|11583.66|11607.97|11571.97|196
1598175300000|2020-08-23 09:35:00|11614.88|11578.88|11619.78|11583.78|11619.88|11583.88|11614.51|11578.51|262
1598175600000|2020-08-23 09:40:00|11619.79|11583.79|11619.53|11583.53|11621.09|11585.09|11617.71|11581.71|152
1598175900000|2020-08-23 09:45:00|11619.65|11583.65|11615|11579|11620.52|11584.52|11614.05|11578.05|267
1598176200000|2020-08-23 09:50:00|11614.85|11578.85|11613.65|11577.65|11617.77|11581.77|11610.88|11574.88|304
1598176500000|2020-08-23 09:55:00|11613.66|11577.66|11611.55|11575.55|11616.6|11580.6|11608.01|11572.01|308
1598176800000|2020-08-23 10:00:00|11611.42|11575.42|11604.81|11568.81|11611.42|11575.42|11604.81|11568.81|192
1598177100000|2020-08-23 10:05:00|11604.83|11568.83|11595.98|11559.98|11605.45|11569.45|11594.33|11558.33|197
1598177400000|2020-08-23 10:10:00|11595.77|11559.77|11586.13|11550.13|11596.07|11560.07|11584.86|11548.86|145
1598177700000|2020-08-23 10:15:00|11586.12|11550.12|11591.41|11555.41|11591.64|11555.64|11585.1|11549.1|180
1598178000000|2020-08-23 10:20:00|11591.28|11555.28|11593.62|11557.62|11593.62|11557.62|11589.04|11553.04|127
1598178300000|2020-08-23 10:25:00|11593.48|11557.48|11584.95|11548.95|11593.48|11557.48|11584.81|11548.81|234
1598178600000|2020-08-23 10:30:00|11584.76|11548.76|11587.53|11551.53|11587.93|11551.93|11582.65|11546.65|232
1598178900000|2020-08-23 10:35:00|11587.54|11551.54|11587.43|11551.43|11588.08|11552.08|11583.51|11547.51|150
1598179200000|2020-08-23 10:40:00|11587.65|11551.65|11580.88|11544.88|11587.69|11551.69|11576.21|11540.21|291
1598179500000|2020-08-23 10:45:00|11579.96|11543.96|11560.08|11524.08|11580.79|11544.79|11558.69|11522.69|330
1598179800000|2020-08-23 10:50:00|11559.92|11523.92|11552.85|11516.85|11561.1|11525.1|11552.14|11516.14|519
1598180100000|2020-08-23 10:55:00|11552.39|11516.39|11552.42|11516.42|11553.23|11517.23|11548.94|11512.94|354
1598180400000|2020-08-23 11:00:00|11552.31|11516.31|11566.77|11530.77|11572.02|11536.02|11551.57|11515.57|769
1598180700000|2020-08-23 11:05:00|11566.76|11530.76|11551.66|11515.66|11566.81|11530.81|11551.05|11515.05|376
1598181000000|2020-08-23 11:10:00|11551.65|11515.65|11559.79|11523.79|11559.99|11523.99|11550.54|11514.54|666
1598181300000|2020-08-23 11:15:00|11559.73|11523.73|11565.25|11529.25|11566.1|11530.1|11559.62|11523.62|291
1598181600000|2020-08-23 11:20:00|11565.23|11529.23|11562.94|11526.94|11566.34|11530.34|11562.46|11526.46|115
1598181900000|2020-08-23 11:25:00|11562.87|11526.87|11559.91|11523.91|11562.87|11526.87|11559.3|11523.3|174
1598182200000|2020-08-23 11:30:00|11560.04|11524.04|11575.7|11539.7|11576.97|11540.97|11560.04|11524.04|313
1598182500000|2020-08-23 11:35:00|11576.06|11540.06|11575.91|11539.91|11576.76|11540.76|11572.96|11536.96|198
1598182800000|2020-08-23 11:40:00|11576.22|11540.22|11558.73|11522.73|11576.39|11540.39|11557.89|11521.89|305
1598183100000|2020-08-23 11:45:00|11558.72|11522.72|11561.09|11525.09|11561.57|11525.57|11549.36|11513.36|431
1598183400000|2020-08-23 11:50:00|11561.1|11525.1|11565.37|11529.37|11566.09|11530.09|11560.28|11524.28|487
1598183700000|2020-08-23 11:55:00|11565.02|11529.02|11553.34|11517.34|11565.02|11529.02|11549.91|11513.91|652
1598184000000|2020-08-23 12:00:00|11553.29|11517.29|11570.08|11534.08|11570.08|11534.08|11552.55|11516.55|592
1598184300000|2020-08-23 12:05:00|11570.3|11534.3|11575.69|11539.69|11579.89|11543.89|11570.2|11534.2|367
1598184600000|2020-08-23 12:10:00|11575.86|11539.86|11573.53|11537.53|11576.51|11540.51|11572.91|11536.91|387
1598184900000|2020-08-23 12:15:00|11573.54|11537.54|11583.94|11547.94|11586.14|11550.14|11572.13|11536.13|263
1598185200000|2020-08-23 12:20:00|11583.92|11547.92|11574.7|11538.7|11583.92|11547.92|11571.41|11535.41|356
1598185500000|2020-08-23 12:25:00|11574.74|11538.74|11575.63|11539.63|11577.11|11541.11|11572.94|11536.94|296
1598185800000|2020-08-23 12:30:00|11575.48|11539.48|11572.91|11536.91|11580.01|11544.01|11572.44|11536.44|267
1598186100000|2020-08-23 12:35:00|11572.9|11536.9|11564.7|11528.7|11573|11537|11561.2|11525.2|411
1598186400000|2020-08-23 12:40:00|11564.67|11528.67|11569.32|11533.32|11569.45|11533.45|11562.42|11526.42|261
1598186700000|2020-08-23 12:45:00|11569.36|11533.36|11575.96|11539.96|11576.7|11540.7|11566.03|11530.03|244
1598187000000|2020-08-23 12:50:00|11575.83|11539.83|11583.15|11547.15|11584.32|11548.32|11574.45|11538.45|443
1598187300000|2020-08-23 12:55:00|11583.31|11547.31|11583.78|11547.78|11583.89|11547.89|11577.36|11541.36|346
1598187600000|2020-08-23 13:00:00|11583.83|11547.83|11592.01|11556.01|11592.89|11556.89|11583.05|11547.05|278
1598187900000|2020-08-23 13:05:00|11592.07|11556.07|11583.11|11547.11|11592.12|11556.12|11583.09|11547.09|424
1598188200000|2020-08-23 13:10:00|11583.26|11547.26|11582.85|11546.85|11586.26|11550.26|11581.99|11545.99|386
1598188500000|2020-08-23 13:15:00|11583.02|11547.02|11577.98|11541.98|11584.51|11548.51|11576.46|11540.46|510
1598188800000|2020-08-23 13:20:00|11578.06|11542.06|11589.25|11553.25|11589.25|11553.25|11575.88|11539.88|586
1598189100000|2020-08-23 13:25:00|11589.39|11553.39|11649.65|11613.65|11649.65|11613.65|11589.16|11553.16|588
1598189400000|2020-08-23 13:30:00|11649.56|11613.56|11672.17|11636.17|11688.72|11652.72|11649.56|11613.56|824
1598189700000|2020-08-23 13:35:00|11672.18|11636.18|11667.15|11631.15|11681.4|11645.4|11664.34|11628.34|845
1598190000000|2020-08-23 13:40:00|11667.12|11631.12|11652.52|11616.52|11668.29|11632.29|11651.4|11615.4|860
1598190300000|2020-08-23 13:45:00|11652.17|11616.17|11621.65|11585.65|11653.52|11617.52|11621.34|11585.34|864
1598190600000|2020-08-23 13:50:00|11621.64|11585.64|11609.89|11573.89|11621.8|11585.8|11604.84|11568.84|774
1598190900000|2020-08-23 13:55:00|11609.93|11573.93|11615.42|11579.42|11616.27|11580.27|11597.79|11561.79|821
1598191200000|2020-08-23 14:00:00|11615.49|11579.49|11626.81|11590.81|11626.81|11590.81|11608.47|11572.47|779
1598191500000|2020-08-23 14:05:00|11626.78|11590.78|11627.11|11591.11|11631.1|11595.1|11623.9|11587.9|355
1598191800000|2020-08-23 14:10:00|11627.12|11591.12|11639.94|11603.94|11643.42|11607.42|11622.85|11586.85|536
1598192100000|2020-08-23 14:15:00|11639.95|11603.95|11632.46|11596.46|11642.36|11606.36|11631.55|11595.55|550
1598192400000|2020-08-23 14:20:00|11632.7|11596.7|11633.86|11597.86|11641.63|11605.63|11632.7|11596.7|660
1598192700000|2020-08-23 14:25:00|11633.64|11597.64|11633.52|11597.52|11633.69|11597.69|11623.86|11587.86|607
1598193000000|2020-08-23 14:30:00|11633.53|11597.53|11629.12|11593.12|11640.75|11604.75|11629.02|11593.02|596
1598193300000|2020-08-23 14:35:00|11628.78|11592.78|11628.55|11592.55|11629.29|11593.29|11625.76|11589.76|598
1598193600000|2020-08-23 14:40:00|11628.67|11592.67|11630.83|11594.83|11635.03|11599.03|11626.13|11590.13|532
1598193900000|2020-08-23 14:45:00|11630.68|11594.68|11634.29|11598.29|11637.25|11601.25|11630.59|11594.59|524
1598194200000|2020-08-23 14:50:00|11633.79|11597.79|11635.91|11599.91|11635.99|11599.99|11630.47|11594.47|599
1598194500000|2020-08-23 14:55:00|11635.95|11599.95|11641.58|11605.58|11641.83|11605.83|11629.55|11593.55|340
1598194800000|2020-08-23 15:00:00|11640.96|11604.96|11656.85|11620.85|11661.02|11625.02|11640.94|11604.94|553
1598195100000|2020-08-23 15:05:00|11659.14|11623.14|11657.13|11621.13|11659.19|11623.19|11653.4|11617.4|579
1598195400000|2020-08-23 15:10:00|11657.08|11621.08|11659.75|11623.75|11667.31|11631.31|11656.28|11620.28|689
1598195700000|2020-08-23 15:15:00|11659.82|11623.82|11664.44|11628.44|11665.94|11629.94|11657.25|11621.25|660
1598196000000|2020-08-23 15:20:00|11664.37|11628.37|11664.03|11628.03|11666.08|11630.08|11662.62|11626.62|440
1598196300000|2020-08-23 15:25:00|11663.82|11627.82|11656.47|11620.47|11666.37|11630.37|11656.05|11620.05|583
1598196600000|2020-08-23 15:30:00|11656.1|11620.1|11652.96|11616.96|11658.06|11622.06|11649.87|11613.87|419
1598196900000|2020-08-23 15:35:00|11652.86|11616.86|11654.27|11618.27|11659.93|11623.93|11651.6|11615.6|462
1598197200000|2020-08-23 15:40:00|11654.52|11618.52|11654.95|11618.95|11655.64|11619.64|11642.61|11606.61|387
1598197500000|2020-08-23 15:45:00|11654.31|11618.31|11663.89|11627.89|11664.11|11628.11|11653.2|11617.2|221
1598197800000|2020-08-23 15:50:00|11660.58|11624.58|11677.78|11641.78|11678.07|11642.07|11660.58|11624.58|228
1598198100000|2020-08-23 15:55:00|11677.75|11641.75|11673.45|11637.45|11679.89|11643.89|11669.39|11633.39|530
1598198400000|2020-08-23 16:00:00|11673.46|11637.46|11666.27|11630.27|11677.28|11641.28|11662.28|11626.28|406
1598198700000|2020-08-23 16:05:00|11666.53|11630.53|11666.55|11630.55|11669.29|11633.29|11666.23|11630.23|222
1598199000000|2020-08-23 16:10:00|11668.27|11632.27|11657.12|11621.12|11668.27|11632.27|11656.04|11620.04|341
1598199300000|2020-08-23 16:15:00|11657.42|11621.42|11649.57|11613.57|11657.9|11621.9|11649.57|11613.57|271
1598199600000|2020-08-23 16:20:00|11649.54|11613.54|11651.37|11615.37|11654.16|11618.16|11648.2|11612.2|383
1598199900000|2020-08-23 16:25:00|11651.88|11615.88|11649.33|11613.33|11661.32|11625.32|11649.31|11613.31|360
1598200200000|2020-08-23 16:30:00|11649.31|11613.31|11647.5|11611.5|11651.37|11615.37|11645.72|11609.72|356
1598200500000|2020-08-23 16:35:00|11647.51|11611.51|11651.41|11615.41|11653.19|11617.19|11647.22|11611.22|571
1598200800000|2020-08-23 16:40:00|11651.43|11615.43|11665.62|11629.62|11667.23|11631.23|11649.87|11613.87|515
1598201100000|2020-08-23 16:45:00|11665.74|11629.74|11664.19|11628.19|11666.27|11630.27|11660.91|11624.91|650
1598201400000|2020-08-23 16:50:00|11664.2|11628.2|11655.55|11619.55|11664.28|11628.28|11645|11609|540
1598201700000|2020-08-23 16:55:00|11655.58|11619.58|11659.62|11623.62|11662.4|11626.4|11652.97|11616.97|668
1598202000000|2020-08-23 17:00:00|11660.14|11624.14|11656.77|11620.77|11661.78|11625.78|11654.86|11618.86|477
1598202300000|2020-08-23 17:05:00|11657.27|11621.27|11661.21|11625.21|11662.3|11626.3|11654.51|11618.51|323
1598202600000|2020-08-23 17:10:00|11661.22|11625.22|11654.81|11618.81|11663.63|11627.63|11654.81|11618.81|279
1598202900000|2020-08-23 17:15:00|11654.66|11618.66|11656.52|11620.52|11658.36|11622.36|11649.76|11613.76|628
1598203200000|2020-08-23 17:20:00|11656.61|11620.61|11663.35|11627.35|11665.99|11629.99|11653.4|11617.4|500
1598203500000|2020-08-23 17:25:00|11663.92|11627.92|11667.77|11631.77|11667.92|11631.92|11661.8|11625.8|373
1598203800000|2020-08-23 17:30:00|11667.8|11631.8|11668.74|11632.74|11669.65|11633.65|11666.29|11630.29|267
1598204100000|2020-08-23 17:35:00|11668.75|11632.75|11670.42|11634.42|11671.65|11635.65|11667.63|11631.63|340
1598204400000|2020-08-23 17:40:00|11670.51|11634.51|11669.29|11633.29|11676.28|11640.28|11668.94|11632.94|365
1598204700000|2020-08-23 17:45:00|11669.62|11633.62|11669.17|11633.17|11673.6|11637.6|11668.8|11632.8|654
1598205000000|2020-08-23 17:50:00|11668.96|11632.96|11661.08|11625.08|11670.83|11634.83|11657.43|11621.43|491
1598205300000|2020-08-23 17:55:00|11660.42|11624.42|11656.23|11620.23|11660.66|11624.66|11653.18|11617.18|573
1598205600000|2020-08-23 18:00:00|11656.54|11620.54|11658.87|11622.87|11663.83|11627.83|11656.07|11620.07|428
1598205900000|2020-08-23 18:05:00|11658.86|11622.86|11656.32|11620.32|11660.03|11624.03|11653.97|11617.97|108
1598206200000|2020-08-23 18:10:00|11656.45|11620.45|11666.07|11630.07|11667.83|11631.83|11655.16|11619.16|376
1598206500000|2020-08-23 18:15:00|11666.05|11630.05|11671.72|11635.72|11672.57|11636.57|11660.89|11624.89|445
1598206800000|2020-08-23 18:20:00|11671.84|11635.84|11681.13|11645.13|11681.14|11645.14|11671.77|11635.77|483
1598207100000|2020-08-23 18:25:00|11679.87|11643.87|11693.07|11657.07|11693.66|11657.66|11678.46|11642.46|374
1598207400000|2020-08-23 18:30:00|11692.94|11656.94|11697.96|11661.96|11698.05|11662.05|11692.69|11656.69|520
1598207700000|2020-08-23 18:35:00|11697.97|11661.97|11696.02|11660.02|11698.64|11662.64|11692.61|11656.61|549
1598208000000|2020-08-23 18:40:00|11696.1|11660.1|11687.17|11651.17|11696.55|11660.55|11685.41|11649.41|503
1598208300000|2020-08-23 18:45:00|11687.18|11651.18|11681.17|11645.17|11687.54|11651.54|11678.2|11642.2|553
1598208600000|2020-08-23 18:50:00|11681.02|11645.02|11673.63|11637.63|11683.29|11647.29|11673.32|11637.32|411
1598208900000|2020-08-23 18:55:00|11673.68|11637.68|11685.66|11649.66|11686.17|11650.17|11672.13|11636.13|520
1598209200000|2020-08-23 19:00:00|11685.4|11649.4|11689.21|11653.21|11690.17|11654.17|11685.4|11649.4|541
1598209500000|2020-08-23 19:05:00|11689.22|11653.22|11681.91|11645.91|11689.22|11653.22|11677.83|11641.83|479
1598209800000|2020-08-23 19:10:00|11682.38|11646.38|11695.77|11659.77|11698.23|11662.23|11681.69|11645.69|560
1598210100000|2020-08-23 19:15:00|11695.78|11659.78|11693.51|11657.51|11696.21|11660.21|11686.63|11650.63|643
1598210400000|2020-08-23 19:20:00|11693.52|11657.52|11694.12|11658.12|11695.18|11659.18|11690.47|11654.47|612
1598210700000|2020-08-23 19:25:00|11694.11|11658.11|11696.04|11660.04|11696.25|11660.25|11689.66|11653.66|527
1598211000000|2020-08-23 19:30:00|11695.93|11659.93|11705.07|11669.07|11705.34|11669.34|11695.2|11659.2|476
1598211300000|2020-08-23 19:35:00|11705.05|11669.05|11702.93|11666.93|11714.56|11678.56|11696.86|11660.86|757
1598211600000|2020-08-23 19:40:00|11703.3|11667.3|11708.89|11672.89|11716.11|11680.11|11698.74|11662.74|669
1598211900000|2020-08-23 19:45:00|11708.81|11672.81|11700.73|11664.73|11713.36|11677.36|11696.3|11660.3|655
1598212200000|2020-08-23 19:50:00|11700.8|11664.8|11699.12|11663.12|11705.17|11669.17|11698.45|11662.45|436
1598212500000|2020-08-23 19:55:00|11699.22|11663.22|11705.48|11669.48|11705.49|11669.49|11694.28|11658.28|381
1598212800000|2020-08-23 20:00:00|11705.38|11669.38|11723.45|11687.45|11731.15|11695.15|11705.37|11669.37|705
1598213100000|2020-08-23 20:05:00|11723.26|11687.26|11730.63|11694.63|11732.14|11696.14|11722.42|11686.42|650
1598213400000|2020-08-23 20:10:00|11730.64|11694.64|11722.67|11686.67|11731.42|11695.42|11722.46|11686.46|303
1598213700000|2020-08-23 20:15:00|11722.68|11686.68|11723.91|11687.91|11728.6|11692.6|11722.68|11686.68|574
1598214000000|2020-08-23 20:20:00|11723.89|11687.89|11727.79|11691.79|11728.22|11692.22|11713.88|11677.88|745
1598214300000|2020-08-23 20:25:00|11727.97|11691.97|11723.76|11687.76|11733.73|11697.73|11723.72|11687.72|451
1598214600000|2020-08-23 20:30:00|11723.99|11687.99|11712.33|11676.33|11726.76|11690.76|11711.15|11675.15|676
1598214900000|2020-08-23 20:35:00|11712.34|11676.34|11710.66|11674.66|11714.47|11678.47|11709.45|11673.45|611
1598215200000|2020-08-23 20:40:00|11710.99|11674.99|11711.95|11675.95|11713.9|11677.9|11710.29|11674.29|567
1598215500000|2020-08-23 20:45:00|11712.06|11676.06|11710.41|11674.41|11713.53|11677.53|11709.7|11673.7|339
1598215800000|2020-08-23 20:50:00|11710.42|11674.42|11702.32|11666.32|11711.36|11675.36|11702.26|11666.26|277
1598216100000|2020-08-23 20:55:00|11702.41|11666.41|11688.39|11652.39|11702.57|11666.57|11688.05|11652.05|405
1598216400000|2020-08-23 21:00:00|11687.7|11651.7|11684.62|11648.62|11688.8|11652.8|11684.62|11648.62|234
1598216700000|2020-08-23 21:05:00|11684.53|11648.53|11679.37|11643.37|11684.7|11648.7|11679.37|11643.37|284
1598217000000|2020-08-23 21:10:00|11679.32|11643.32|11680.42|11644.42|11682.13|11646.13|11678.82|11642.82|143
1598217300000|2020-08-23 21:15:00|11679.72|11643.72|11673.12|11637.12|11680.24|11644.24|11673.05|11637.05|218
1598217600000|2020-08-23 21:20:00|11673.14|11637.14|11664.85|11628.85|11675.3|11639.3|11664.85|11628.85|357
1598217900000|2020-08-23 21:25:00|11664.86|11628.86|11664.04|11628.04|11664.86|11628.86|11661.68|11625.68|184
1598218200000|2020-08-23 21:30:00|11664.05|11628.05|11678.72|11642.72|11678.81|11642.81|11664.04|11628.04|416
1598218500000|2020-08-23 21:35:00|11678.61|11642.61|11692.51|11656.51|11692.55|11656.55|11678.6|11642.6|493
1598218800000|2020-08-23 21:40:00|11692.53|11656.53|11694.54|11658.54|11695.66|11659.66|11692.02|11656.02|627
1598219100000|2020-08-23 21:45:00|11694.78|11658.78|11688.58|11652.58|11694.81|11658.81|11688.58|11652.58|206
1598219400000|2020-08-23 21:50:00|11688.79|11652.79|11674.31|11638.31|11688.81|11652.81|11674.31|11638.31|330
1598219700000|2020-08-23 21:55:00|11674.45|11638.45|11691.55|11655.55|11691.57|11655.57|11674.18|11638.18|590
1598220000000|2020-08-23 22:00:00|11691.86|11655.86|11692.64|11656.64|11694.28|11658.28|11690.19|11654.19|375
1598220300000|2020-08-23 22:05:00|11692.62|11656.62|11695.89|11659.89|11696.19|11660.19|11691.76|11655.76|394
1598220600000|2020-08-23 22:10:00|11695.9|11659.9|11704.78|11668.78|11705.08|11669.08|11695.9|11659.9|463
1598220900000|2020-08-23 22:15:00|11704.75|11668.75|11693.18|11657.18|11706.45|11670.45|11693.13|11657.13|328
1598221200000|2020-08-23 22:20:00|11693.48|11657.48|11679.34|11643.34|11693.48|11657.48|11679.34|11643.34|104
1598221500000|2020-08-23 22:25:00|11679.33|11643.33|11674.99|11638.99|11679.87|11643.87|11674.83|11638.83|218
1598221800000|2020-08-23 22:30:00|11673.88|11637.88|11668.6|11632.6|11680.81|11644.81|11668.44|11632.44|203
1598222100000|2020-08-23 22:35:00|11668.61|11632.61|11667.88|11631.88|11669.56|11633.56|11665.8|11629.8|171
1598222400000|2020-08-23 22:40:00|11667.89|11631.89|11678.29|11642.29|11678.29|11642.29|11665.31|11629.31|262
1598222700000|2020-08-23 22:45:00|11678.31|11642.31|11672.33|11636.33|11680.39|11644.39|11669.41|11633.41|334
1598223000000|2020-08-23 22:50:00|11672.27|11636.27|11669.57|11633.57|11672.52|11636.52|11669|11633|376
1598223300000|2020-08-23 22:55:00|11669|11633|11670.33|11634.33|11671.72|11635.72|11668.04|11632.04|504
1598223600000|2020-08-23 23:00:00|11668.85|11632.85|11675.09|11639.09|11676.04|11640.04|11668.85|11632.85|543
1598223900000|2020-08-23 23:05:00|11675.1|11639.1|11681.78|11645.78|11683.46|11647.46|11674.9|11638.9|445
1598224200000|2020-08-23 23:10:00|11681.76|11645.76|11685.11|11649.11|11685.57|11649.57|11681.28|11645.28|470
1598224500000|2020-08-23 23:15:00|11685.12|11649.12|11691.64|11655.64|11694.56|11658.56|11685.12|11649.12|347
1598224800000|2020-08-23 23:20:00|11691.46|11655.46|11695.42|11659.42|11696.89|11660.89|11690.86|11654.86|491
1598225100000|2020-08-23 23:25:00|11695.96|11659.96|11694.47|11658.47|11696.71|11660.71|11688.21|11652.21|319
1598225400000|2020-08-23 23:30:00|11695.19|11659.19|11694.27|11658.27|11695.83|11659.83|11692.59|11656.59|426
1598225700000|2020-08-23 23:35:00|11694.41|11658.41|11697.88|11661.88|11699.62|11663.62|11693.11|11657.11|522
1598226000000|2020-08-23 23:40:00|11697.87|11661.87|11690.83|11654.83|11697.99|11661.99|11688.85|11652.85|255
1598226300000|2020-08-23 23:45:00|11690.76|11654.76|11680.62|11644.62|11690.83|11654.83|11680.62|11644.62|137
1598226600000|2020-08-23 23:50:00|11680.52|11644.52|11679.35|11643.35|11680.67|11644.67|11675.87|11639.87|69
1598226900000|2020-08-23 23:55:00|11675.57|11639.57|11671.49|11635.49|11677.25|11641.25|11670.31|11634.31|108
1598227200000|2020-08-24 00:00:00|11671.61|11635.61|11652.81|11616.81|11672.23|11636.23|11652.81|11616.81|245
1598227500000|2020-08-24 00:05:00|11652.74|11616.74|11636.42|11600.42|11654.3|11618.3|11635.83|11599.83|323
1598227800000|2020-08-24 00:10:00|11636.57|11600.57|11632.41|11596.41|11639.41|11603.41|11630.72|11594.72|499
1598228100000|2020-08-24 00:15:00|11632.67|11596.67|11626.63|11590.63|11632.67|11596.67|11615.31|11579.31|311
1598228400000|2020-08-24 00:20:00|11626.64|11590.64|11641.63|11605.63|11644.4|11608.4|11625.6|11589.6|368
1598228700000|2020-08-24 00:25:00|11641.5|11605.5|11645.03|11609.03|11645.22|11609.22|11636.99|11600.99|336
1598229000000|2020-08-24 00:30:00|11644.9|11608.9|11642.73|11606.73|11646.8|11610.8|11638.72|11602.72|502
1598229300000|2020-08-24 00:35:00|11642.75|11606.75|11647.86|11611.86|11648.91|11612.91|11641.33|11605.33|480
1598229600000|2020-08-24 00:40:00|11647.75|11611.75|11640.48|11604.48|11648.03|11612.03|11639.69|11603.69|401
1598229900000|2020-08-24 00:45:00|11640.41|11604.41|11644.69|11608.69|11645.08|11609.08|11638.72|11602.72|459
1598230200000|2020-08-24 00:50:00|11644.78|11608.78|11658.13|11622.13|11658.13|11622.13|11644.78|11608.78|553
1598230500000|2020-08-24 00:55:00|11658.23|11622.23|11653.56|11617.56|11658.67|11622.67|11651.96|11615.96|369
1598230800000|2020-08-24 01:00:00|11653.45|11617.45|11645.97|11609.97|11653.92|11617.92|11645.1|11609.1|578
1598231100000|2020-08-24 01:05:00|11645.95|11609.95|11635.55|11599.55|11646.21|11610.21|11634.12|11598.12|532
1598231400000|2020-08-24 01:10:00|11636.07|11600.07|11629.19|11593.19|11636.07|11600.07|11626.79|11590.79|208
1598231700000|2020-08-24 01:15:00|11629.21|11593.21|11630.74|11594.74|11633.85|11597.85|11628.21|11592.21|151
1598232000000|2020-08-24 01:20:00|11630.86|11594.86|11634.29|11598.29|11634.84|11598.84|11629.01|11593.01|134
1598232300000|2020-08-24 01:25:00|11634.18|11598.18|11640.9|11604.9|11642.99|11606.99|11633.71|11597.71|511
1598232600000|2020-08-24 01:30:00|11640.85|11604.85|11649.49|11613.49|11650.77|11614.77|11640.69|11604.69|512
1598232900000|2020-08-24 01:35:00|11649.76|11613.76|11648.01|11612.01|11649.91|11613.91|11645.53|11609.53|369
1598233200000|2020-08-24 01:40:00|11647.89|11611.89|11645.65|11609.65|11649.01|11613.01|11644.96|11608.96|257
1598233500000|2020-08-24 01:45:00|11643.33|11607.33|11652.4|11616.4|11652.4|11616.4|11639.95|11603.95|314
1598233800000|2020-08-24 01:50:00|11652.39|11616.39|11655.99|11619.99|11656.52|11620.52|11649.9|11613.9|461
1598234100000|2020-08-24 01:55:00|11656.11|11620.11|11657.75|11621.75|11657.99|11621.99|11653.39|11617.39|439
1598234400000|2020-08-24 02:00:00|11657.84|11621.84|11660.79|11624.79|11660.79|11624.79|11656.08|11620.08|242
1598234700000|2020-08-24 02:05:00|11660.87|11624.87|11676.57|11640.57|11677.49|11641.49|11660.42|11624.42|371
1598235000000|2020-08-24 02:10:00|11676.68|11640.68|11674.97|11638.97|11677.45|11641.45|11672.34|11636.34|330
1598235300000|2020-08-24 02:15:00|11674.94|11638.94|11682.98|11646.98|11683.57|11647.57|11674.94|11638.94|557
1598235600000|2020-08-24 02:20:00|11683.02|11647.02|11684.91|11648.91|11686.04|11650.04|11681.28|11645.28|727
1598235900000|2020-08-24 02:25:00|11684.73|11648.73|11679.71|11643.71|11686.28|11650.28|11679.6|11643.6|451
1598236200000|2020-08-24 02:30:00|11679.6|11643.6|11687.03|11651.03|11687.37|11651.37|11679.15|11643.15|333
1598236500000|2020-08-24 02:35:00|11686.9|11650.9|11684.55|11648.55|11687.39|11651.39|11684.55|11648.55|181
1598236800000|2020-08-24 02:40:00|11683.98|11647.98|11683.05|11647.05|11685.72|11649.72|11681.19|11645.19|216
1598237100000|2020-08-24 02:45:00|11684.34|11648.34|11686.95|11650.95|11687.27|11651.27|11683.72|11647.72|177
1598237400000|2020-08-24 02:50:00|11686.97|11650.97|11672.65|11636.65|11686.97|11650.97|11672.26|11636.26|366
1598237700000|2020-08-24 02:55:00|11672.69|11636.69|11673.12|11637.12|11674.8|11638.8|11669.56|11633.56|319
1598238000000|2020-08-24 03:00:00|11673.11|11637.11|11673.07|11637.07|11675.55|11639.55|11670.02|11634.02|303
1598238300000|2020-08-24 03:05:00|11672.88|11636.88|11678.21|11642.21|11678.41|11642.41|11672.74|11636.74|467
1598238600000|2020-08-24 03:10:00|11678.26|11642.26|11692.23|11656.23|11692.25|11656.25|11677.43|11641.43|285
1598238900000|2020-08-24 03:15:00|11692.2|11656.2|11698.79|11662.79|11702.82|11666.82|11692.2|11656.2|244
1598239200000|2020-08-24 03:20:00|11698.95|11662.95|11702.86|11666.86|11703.08|11667.08|11697.61|11661.61|334
1598239500000|2020-08-24 03:25:00|11702.5|11666.5|11706.4|11670.4|11707.54|11671.54|11700.47|11664.47|475
1598239800000|2020-08-24 03:30:00|11706.39|11670.39|11702.98|11666.98|11707.47|11671.47|11697.52|11661.52|314
1598240100000|2020-08-24 03:35:00|11702.9|11666.9|11704.66|11668.66|11705.13|11669.13|11699.53|11663.53|139
1598240400000|2020-08-24 03:40:00|11704.18|11668.18|11701.44|11665.44|11704.66|11668.66|11699.06|11663.06|345
1598240700000|2020-08-24 03:45:00|11701.45|11665.45|11696.98|11660.98|11703.54|11667.54|11696.1|11660.1|328
1598241000000|2020-08-24 03:50:00|11696.87|11660.87|11696.75|11660.75|11698.59|11662.59|11694.3|11658.3|143
1598241300000|2020-08-24 03:55:00|11696.73|11660.73|11703.35|11667.35|11704.45|11668.45|11696.67|11660.67|282
1598241600000|2020-08-24 04:00:00|11702.95|11666.95|11704.34|11668.34|11710.68|11674.68|11702.95|11666.95|302
1598241900000|2020-08-24 04:05:00|11704.39|11668.39|11696.51|11660.51|11704.44|11668.44|11694.67|11658.67|354
1598242200000|2020-08-24 04:10:00|11696.23|11660.23|11693.85|11657.85|11699.24|11663.24|11693.85|11657.85|447
1598242500000|2020-08-24 04:15:00|11693.84|11657.84|11691.1|11655.1|11696.24|11660.24|11687.5|11651.5|343
1598242800000|2020-08-24 04:20:00|11691.2|11655.2|11690.07|11654.07|11692.66|11656.66|11688.46|11652.46|352
1598243100000|2020-08-24 04:25:00|11690.14|11654.14|11686.24|11650.24|11691.24|11655.24|11682.68|11646.68|308
1598243400000|2020-08-24 04:30:00|11686.21|11650.21|11682.7|11646.7|11687.53|11651.53|11681.95|11645.95|314
1598243700000|2020-08-24 04:35:00|11682|11646|11681.93|11645.93|11682.86|11646.86|11679.9|11643.9|253
1598244000000|2020-08-24 04:40:00|11681.6|11645.6|11685.23|11649.23|11690.58|11654.58|11681.6|11645.6|203
1598244300000|2020-08-24 04:45:00|11685.14|11649.14|11691.35|11655.35|11693.42|11657.42|11684.81|11648.81|332
1598244600000|2020-08-24 04:50:00|11691.37|11655.37|11692.84|11656.84|11693.91|11657.91|11687.76|11651.76|498
1598244900000|2020-08-24 04:55:00|11692.82|11656.82|11697.93|11661.93|11698.45|11662.45|11692.37|11656.37|307
1598245200000|2020-08-24 05:00:00|11697.79|11661.79|11699.29|11663.29|11699.89|11663.89|11695.3|11659.3|160
1598245500000|2020-08-24 05:05:00|11698.82|11662.82|11698.86|11662.86|11698.98|11662.98|11697.16|11661.16|72
1598245800000|2020-08-24 05:10:00|11698.99|11662.99|11694.38|11658.38|11700.06|11664.06|11692.77|11656.77|245
1598246100000|2020-08-24 05:15:00|11693.59|11657.59|11697.29|11661.29|11700.86|11664.86|11692.94|11656.94|453
1598246400000|2020-08-24 05:20:00|11697.35|11661.35|11691.34|11655.34|11697.46|11661.46|11690.65|11654.65|255
1598246700000|2020-08-24 05:25:00|11690.87|11654.87|11697.63|11661.63|11698.34|11662.34|11688.77|11652.77|110
1598247000000|2020-08-24 05:30:00|11697.66|11661.66|11695.15|11659.15|11700.91|11664.91|11693.63|11657.63|185
1598247300000|2020-08-24 05:35:00|11695.14|11659.14|11690.47|11654.47|11695.14|11659.14|11690.32|11654.32|204
1598247600000|2020-08-24 05:40:00|11690.53|11654.53|11674.78|11638.78|11690.53|11654.53|11673.03|11637.03|213
1598247900000|2020-08-24 05:45:00|11674.84|11638.84|11674.78|11638.78|11675.6|11639.6|11672.81|11636.81|30
1598248200000|2020-08-24 05:50:00|11672.96|11636.96|11677.13|11641.13|11677.55|11641.55|11672.96|11636.96|91
1598248500000|2020-08-24 05:55:00|11677.12|11641.12|11678.6|11642.6|11679.06|11643.06|11676.74|11640.74|132
1598248800000|2020-08-24 06:00:00|11678.68|11642.68|11680.8|11644.8|11680.83|11644.83|11668.84|11632.84|243
1598249100000|2020-08-24 06:05:00|11680.81|11644.81|11692.54|11656.54|11692.96|11656.96|11680.81|11644.81|340
1598249400000|2020-08-24 06:10:00|11692.64|11656.64|11700.42|11664.42|11702.58|11666.58|11692.62|11656.62|148
1598249700000|2020-08-24 06:15:00|11700.37|11664.37|11722.48|11686.48|11726.54|11690.54|11699.95|11663.95|376
1598250000000|2020-08-24 06:20:00|11723.12|11687.12|11711.26|11675.26|11723.21|11687.21|11709.63|11673.63|184
1598250300000|2020-08-24 06:25:00|11711.27|11675.27|11711.16|11675.16|11719.17|11683.17|11710.78|11674.78|164
1598250600000|2020-08-24 06:30:00|11710.95|11674.95|11717.25|11681.25|11718.04|11682.04|11710.95|11674.95|218
1598250900000|2020-08-24 06:35:00|11717.08|11681.08|11751.25|11715.25|11753.46|11717.46|11716.06|11680.06|391
1598251200000|2020-08-24 06:40:00|11751.43|11715.43|11747.44|11711.44|11753.28|11717.28|11744.38|11708.38|290
1598251500000|2020-08-24 06:45:00|11747.46|11711.46|11752.32|11716.32|11756.54|11720.54|11746.02|11710.02|247
1598251800000|2020-08-24 06:50:00|11752.6|11716.6|11758.9|11722.9|11760.12|11724.12|11751.51|11715.51|319
1598252100000|2020-08-24 06:55:00|11758.94|11722.94|11772.96|11736.96|11773.88|11737.88|11758.64|11722.64|249
1598252400000|2020-08-24 07:00:00|11773.53|11737.53|11779.64|11743.64|11796.64|11760.64|11773.53|11737.53|458
1598252700000|2020-08-24 07:05:00|11779.82|11743.82|11782.02|11746.02|11785.89|11749.89|11777.9|11741.9|308
1598253000000|2020-08-24 07:10:00|11782|11746|11785.51|11749.51|11793.69|11757.69|11779.93|11743.93|346
1598253300000|2020-08-24 07:15:00|11785.93|11749.93|11782.05|11746.05|11789.27|11753.27|11780.66|11744.66|132
1598253600000|2020-08-24 07:20:00|11782.02|11746.02|11785.69|11749.69|11787.73|11751.73|11780.64|11744.64|380
1598253900000|2020-08-24 07:25:00|11785.85|11749.85|11784.78|11748.78|11788.61|11752.61|11776.97|11740.97|368
1598254200000|2020-08-24 07:30:00|11784.2|11748.2|11787.67|11751.67|11789.2|11753.2|11784.2|11748.2|179
1598254500000|2020-08-24 07:35:00|11787.8|11751.8|11789.1|11753.1|11792.04|11756.04|11785.36|11749.36|341
1598254800000|2020-08-24 07:40:00|11789.11|11753.11|11770.55|11734.55|11789.11|11753.11|11769.36|11733.36|304
1598255100000|2020-08-24 07:45:00|11769.99|11733.99|11777.01|11741.01|11777.01|11741.01|11765|11729|414
1598255400000|2020-08-24 07:50:00|11777.16|11741.16|11774.48|11738.48|11780.31|11744.31|11774.11|11738.11|294
1598255700000|2020-08-24 07:55:00|11774.33|11738.33|11778.72|11742.72|11778.73|11742.73|11769.04|11733.04|402
1598256000000|2020-08-24 08:00:00|11778.71|11742.71|11791.85|11755.85|11792.49|11756.49|11778.71|11742.71|470
1598256300000|2020-08-24 08:05:00|11791.9|11755.9|11792|11756|11792.75|11756.75|11787.66|11751.66|185
1598256600000|2020-08-24 08:10:00|11792.01|11756.01|11809.8|11773.8|11812.73|11776.73|11791.7|11755.7|321
1598256900000|2020-08-24 08:15:00|11809.83|11773.83|11800.61|11764.61|11815.88|11779.88|11799.21|11763.21|304
1598257200000|2020-08-24 08:20:00|11800.78|11764.78|11822.29|11786.29|11822.29|11786.29|11799.23|11763.23|306
1598257500000|2020-08-24 08:25:00|11822.97|11786.97|11804.83|11768.83|11829.47|11793.47|11802.36|11766.36|347
1598257800000|2020-08-24 08:30:00|11805.04|11769.04|11792.12|11756.12|11806.96|11770.96|11792.04|11756.04|224
1598258100000|2020-08-24 08:35:00|11792.11|11756.11|11792.55|11756.55|11793.39|11757.39|11789.91|11753.91|90
1598258400000|2020-08-24 08:40:00|11792.43|11756.43|11799.45|11763.45|11799.45|11763.45|11791|11755|211
1598258700000|2020-08-24 08:45:00|11799.17|11763.17|11793.44|11757.44|11802.66|11766.66|11792.07|11756.07|431
1598259000000|2020-08-24 08:50:00|11793.6|11757.6|11805.23|11769.23|11806.21|11770.21|11793.02|11757.02|308
1598259300000|2020-08-24 08:55:00|11805.26|11769.26|11805.18|11769.18|11813.57|11777.57|11803.64|11767.64|502
1598259600000|2020-08-24 09:00:00|11805.32|11769.32|11810.79|11774.79|11813.55|11777.55|11805.22|11769.22|321
1598259900000|2020-08-24 09:05:00|11810.76|11774.76|11811.8|11775.8|11814.58|11778.58|11810.43|11774.43|96
1598260200000|2020-08-24 09:10:00|11811.79|11775.79|11801.15|11765.15|11812.04|11776.04|11800.59|11764.59|168
1598260500000|2020-08-24 09:15:00|11800.59|11764.59|11791.41|11755.41|11800.87|11764.87|11791.39|11755.39|123
1598260800000|2020-08-24 09:20:00|11791.39|11755.39|11791.85|11755.85|11793.71|11757.71|11788.12|11752.12|138
1598261100000|2020-08-24 09:25:00|11791.72|11755.72|11799.92|11763.92|11800.24|11764.24|11789.62|11753.62|133
1598261400000|2020-08-24 09:30:00|11799.93|11763.93|11803.71|11767.71|11803.73|11767.73|11796.38|11760.38|270
1598261700000|2020-08-24 09:35:00|11802.03|11766.03|11789.78|11753.78|11802.96|11766.96|11789.78|11753.78|96
1598262000000|2020-08-24 09:40:00|11789.75|11753.75|11792.46|11756.46|11794.09|11758.09|11788.17|11752.17|120
1598262300000|2020-08-24 09:45:00|11792.7|11756.7|11800.22|11764.22|11802.62|11766.62|11792.3|11756.3|144
1598262600000|2020-08-24 09:50:00|11799.94|11763.94|11801.69|11765.69|11803.6|11767.6|11797.48|11761.48|172
1598262900000|2020-08-24 09:55:00|11802.03|11766.03|11804.38|11768.38|11804.58|11768.58|11799.49|11763.49|129
1598263200000|2020-08-24 10:00:00|11804.39|11768.39|11812.25|11776.25|11814.99|11778.99|11804.15|11768.15|340
1598263500000|2020-08-24 10:05:00|11812.41|11776.41|11811.42|11775.42|11817.56|11781.56|11806.58|11770.58|219
1598263800000|2020-08-24 10:10:00|11811.23|11775.23|11819.97|11783.97|11823.51|11787.51|11810.62|11774.62|251
1598264100000|2020-08-24 10:15:00|11819.98|11783.98|11818.45|11782.45|11823.68|11787.68|11816.27|11780.27|202
1598264400000|2020-08-24 10:20:00|11818.42|11782.42|11809.94|11773.94|11818.87|11782.87|11809.94|11773.94|165
1598264700000|2020-08-24 10:25:00|11809.92|11773.92|11806.01|11770.01|11809.92|11773.92|11804.83|11768.83|148
1598265000000|2020-08-24 10:30:00|11806.02|11770.02|11795.58|11759.58|11806.02|11770.02|11791.01|11755.01|175
1598265300000|2020-08-24 10:35:00|11790.71|11754.71|11806.41|11770.41|11807.65|11771.65|11790.71|11754.71|169
1598265600000|2020-08-24 10:40:00|11806.51|11770.51|11808.7|11772.7|11809.39|11773.39|11804.32|11768.32|175
1598265900000|2020-08-24 10:45:00|11808.6|11772.6|11821.27|11785.27|11821.81|11785.81|11807.95|11771.95|237
1598266200000|2020-08-24 10:50:00|11821.28|11785.28|11816.97|11780.97|11823.54|11787.54|11812.97|11776.97|237
1598266500000|2020-08-24 10:55:00|11817.02|11781.02|11808.38|11772.38|11817.02|11781.02|11804.36|11768.36|270
1598266800000|2020-08-24 11:00:00|11808.36|11772.36|11821.55|11785.55|11822.01|11786.01|11800.81|11764.81|175
1598267100000|2020-08-24 11:05:00|11821.65|11785.65|11833.57|11797.57|11834.74|11798.74|11821.65|11785.65|517
1598267400000|2020-08-24 11:10:00|11833.62|11797.62|11834.63|11798.63|11836.06|11800.06|11831.5|11795.5|129
1598267700000|2020-08-24 11:15:00|11834.81|11798.81|11836.8|11800.8|11838.62|11802.62|11833.24|11797.24|99
1598268000000|2020-08-24 11:20:00|11836.76|11800.76|11830.56|11794.56|11838.48|11802.48|11829.84|11793.84|203
1598268300000|2020-08-24 11:25:00|11830.97|11794.97|11832.08|11796.08|11834.95|11798.95|11830.34|11794.34|198
1598268600000|2020-08-24 11:30:00|11831.98|11795.98|11843.56|11807.56|11843.56|11807.56|11828.86|11792.86|159
1598268900000|2020-08-24 11:35:00|11843.73|11807.73|11837.77|11801.77|11844.72|11808.72|11837.6|11801.6|206
1598269200000|2020-08-24 11:40:00|11837.97|11801.97|11815.31|11779.31|11837.97|11801.97|11812.95|11776.95|283
1598269500000|2020-08-24 11:45:00|11815.32|11779.32|11816.38|11780.38|11818.54|11782.54|11813.97|11777.97|182
1598269800000|2020-08-24 11:50:00|11817.12|11781.12|11809.8|11773.8|11818.25|11782.25|11809.18|11773.18|124
1598270100000|2020-08-24 11:55:00|11810.46|11774.46|11813.02|11777.02|11813.02|11777.02|11807.72|11771.72|102
1598270400000|2020-08-24 12:00:00|11812.32|11776.32|11811.68|11775.68|11817.81|11781.81|11811.35|11775.35|237
1598270700000|2020-08-24 12:05:00|11811.58|11775.58|11832.73|11796.73|11832.73|11796.73|11811.34|11775.34|345
1598271000000|2020-08-24 12:10:00|11832.74|11796.74|11835.41|11799.41|11837.39|11801.39|11832.74|11796.74|498
1598271300000|2020-08-24 12:15:00|11835.42|11799.42|11837.16|11801.16|11837.33|11801.33|11830.98|11794.98|539
1598271600000|2020-08-24 12:20:00|11837.2|11801.2|11833.27|11797.27|11841.44|11805.44|11833.07|11797.07|501
1598271900000|2020-08-24 12:25:00|11833.24|11797.24|11822.44|11786.44|11833.38|11797.38|11820.2|11784.2|535
1598272200000|2020-08-24 12:30:00|11822.45|11786.45|11823.64|11787.64|11827.24|11791.24|11821.26|11785.26|506
1598272500000|2020-08-24 12:35:00|11823.56|11787.56|11817.64|11781.64|11823.63|11787.63|11815.82|11779.82|382
1598272800000|2020-08-24 12:40:00|11817.65|11781.65|11808.81|11772.81|11817.9|11781.9|11808.63|11772.63|307
1598273100000|2020-08-24 12:45:00|11808.8|11772.8|11810.66|11774.66|11816.23|11780.23|11808.44|11772.44|453
1598273400000|2020-08-24 12:50:00|11810.56|11774.56|11809.5|11773.5|11811.06|11775.06|11805.51|11769.51|222
1598273700000|2020-08-24 12:55:00|11809.51|11773.51|11805.51|11769.51|11810.29|11774.29|11805.15|11769.15|329
1598274000000|2020-08-24 13:00:00|11805.55|11769.55|11810.92|11774.92|11813.37|11777.37|11803.86|11767.86|384
1598274300000|2020-08-24 13:05:00|11810.91|11774.91|11809.15|11773.15|11814.06|11778.06|11808.51|11772.51|419
1598274600000|2020-08-24 13:10:00|11809.12|11773.12|11811.56|11775.56|11813.8|11777.8|11809.12|11773.12|448
1598274900000|2020-08-24 13:15:00|11811.36|11775.36|11803.2|11767.2|11811.56|11775.56|11801.34|11765.34|301
1598275200000|2020-08-24 13:20:00|11801.37|11765.37|11788.9|11752.9|11804.09|11768.09|11788.41|11752.41|280
1598275500000|2020-08-24 13:25:00|11788.31|11752.31|11792.37|11756.37|11792.37|11756.37|11782.17|11746.17|369
1598275800000|2020-08-24 13:30:00|11793.41|11757.41|11799.56|11763.56|11800.83|11764.83|11789.31|11753.31|642
1598276100000|2020-08-24 13:35:00|11799.12|11763.12|11800.25|11764.25|11800.27|11764.27|11797.5|11761.5|196
1598276400000|2020-08-24 13:40:00|11800.02|11764.02|11812.89|11776.89|11812.89|11776.89|11800.02|11764.02|311
1598276700000|2020-08-24 13:45:00|11812.66|11776.66|11812.07|11776.07|11814.32|11778.32|11809.76|11773.76|426
1598277000000|2020-08-24 13:50:00|11812.06|11776.06|11801.12|11765.12|11812.38|11776.38|11800.44|11764.44|373
1598277300000|2020-08-24 13:55:00|11801.02|11765.02|11787.3|11751.3|11801.27|11765.27|11787.17|11751.17|286
1598277600000|2020-08-24 14:00:00|11787.29|11751.29|11773.29|11737.29|11788.17|11752.17|11772.22|11736.22|181
1598277900000|2020-08-24 14:05:00|11773.3|11737.3|11777.63|11741.63|11780.45|11744.45|11772.17|11736.17|428
1598278200000|2020-08-24 14:10:00|11777.6|11741.6|11782.37|11746.37|11782.56|11746.56|11775.39|11739.39|384
1598278500000|2020-08-24 14:15:00|11782.38|11746.38|11798.48|11762.48|11798.48|11762.48|11782.37|11746.37|281
1598278800000|2020-08-24 14:20:00|11798.32|11762.32|11809.94|11773.94|11811.08|11775.08|11797.97|11761.97|203
1598279100000|2020-08-24 14:25:00|11809.86|11773.86|11810.96|11774.96|11813.18|11777.18|11809.26|11773.26|203
1598279400000|2020-08-24 14:30:00|11810.8|11774.8|11797.23|11761.23|11810.8|11774.8|11795.3|11759.3|306
1598279700000|2020-08-24 14:35:00|11797.22|11761.22|11789.73|11753.73|11797.29|11761.29|11768.64|11732.64|414
1598280000000|2020-08-24 14:40:00|11789.9|11753.9|11770.21|11734.21|11790.1|11754.1|11766.45|11730.45|285
1598280300000|2020-08-24 14:45:00|11770.19|11734.19|11771.23|11735.23|11775.08|11739.08|11766.09|11730.09|197
1598280600000|2020-08-24 14:50:00|11769.55|11733.55|11767.18|11731.18|11770|11734|11766.37|11730.37|302
1598280900000|2020-08-24 14:55:00|11766.43|11730.43|11754.09|11718.09|11769.11|11733.11|11752.2|11716.2|325
1598281200000|2020-08-24 15:00:00|11753.83|11717.83|11767.1|11731.1|11767.76|11731.76|11751.52|11715.52|451
1598281500000|2020-08-24 15:05:00|11767.06|11731.06|11770.1|11734.1|11774.38|11738.38|11760.09|11724.09|319
1598281800000|2020-08-24 15:10:00|11770.12|11734.12|11768.22|11732.22|11771.81|11735.81|11762.83|11726.83|347
1598282100000|2020-08-24 15:15:00|11768.15|11732.15|11770.97|11734.97|11770.97|11734.97|11763.41|11727.41|533
1598282400000|2020-08-24 15:20:00|11770.99|11734.99|11766.49|11730.49|11775.23|11739.23|11765.42|11729.42|435
1598282700000|2020-08-24 15:25:00|11766.5|11730.5|11759.61|11723.61|11766.78|11730.78|11755.37|11719.37|387
1598283000000|2020-08-24 15:30:00|11759.49|11723.49|11755.51|11719.51|11759.49|11723.49|11753.73|11717.73|193
1598283300000|2020-08-24 15:35:00|11755.34|11719.34|11762.63|11726.63|11763.92|11727.92|11754.36|11718.36|386
1598283600000|2020-08-24 15:40:00|11762.36|11726.36|11760.02|11724.02|11762.92|11726.92|11757.93|11721.93|295
1598283900000|2020-08-24 15:45:00|11760.12|11724.12|11770.78|11734.78|11771.97|11735.97|11758.71|11722.71|134
1598284200000|2020-08-24 15:50:00|11770.8|11734.8|11772.74|11736.74|11775.07|11739.07|11770.3|11734.3|241
1598284500000|2020-08-24 15:55:00|11772.81|11736.81|11785.31|11749.31|11786.73|11750.73|11770.81|11734.81|287
1598284800000|2020-08-24 16:00:00|11785.32|11749.32|11780.47|11744.47|11786.47|11750.47|11778.97|11742.97|444
1598285100000|2020-08-24 16:05:00|11780.5|11744.5|11772.11|11736.11|11782.31|11746.31|11772.11|11736.11|366
1598285400000|2020-08-24 16:10:00|11772|11736|11765.71|11729.71|11772.83|11736.83|11765.17|11729.17|297
1598285700000|2020-08-24 16:15:00|11763.75|11727.75|11783.22|11747.22|11783.25|11747.25|11762.96|11726.96|498
1598286000000|2020-08-24 16:20:00|11783.23|11747.23|11782.48|11746.48|11785.52|11749.52|11780.08|11744.08|510
1598286300000|2020-08-24 16:25:00|11782.44|11746.44|11791.82|11755.82|11793.5|11757.5|11782.27|11746.27|214
1598286600000|2020-08-24 16:30:00|11791.83|11755.83|11796.32|11760.32|11797.91|11761.91|11791.26|11755.26|283
1598286900000|2020-08-24 16:35:00|11796.47|11760.47|11794.61|11758.61|11802.56|11766.56|11794.59|11758.59|348
1598287200000|2020-08-24 16:40:00|11794.56|11758.56|11786.19|11750.19|11797.78|11761.78|11781.74|11745.74|228
1598287500000|2020-08-24 16:45:00|11786.37|11750.37|11786.03|11750.03|11792.8|11756.8|11784.84|11748.84|408
1598287800000|2020-08-24 16:50:00|11786.11|11750.11|11777.81|11741.81|11788.19|11752.19|11776.95|11740.95|221
1598288100000|2020-08-24 16:55:00|11777.82|11741.82|11780.53|11744.53|11780.77|11744.77|11776.07|11740.07|200
1598288400000|2020-08-24 17:00:00|11780.49|11744.49|11776.24|11740.24|11784.08|11748.08|11776.02|11740.02|243
1598288700000|2020-08-24 17:05:00|11776.21|11740.21|11781.64|11745.64|11782.26|11746.26|11775.16|11739.16|361
1598289000000|2020-08-24 17:10:00|11781.6|11745.6|11774.98|11738.98|11782.58|11746.58|11774.98|11738.98|330
1598289300000|2020-08-24 17:15:00|11774.6|11738.6|11775.95|11739.95|11777.52|11741.52|11772.97|11736.97|176
1598289600000|2020-08-24 17:20:00|11776.01|11740.01|11770.52|11734.52|11779.44|11743.44|11770.44|11734.44|270
1598289900000|2020-08-24 17:25:00|11770.4|11734.4|11763.68|11727.68|11771.79|11735.79|11760.19|11724.19|208
1598290200000|2020-08-24 17:30:00|11763.69|11727.69|11763.4|11727.4|11765.78|11729.78|11758.07|11722.07|124
1598290500000|2020-08-24 17:35:00|11763.36|11727.36|11766.13|11730.13|11766.49|11730.49|11757.97|11721.97|533
1598290800000|2020-08-24 17:40:00|11766.55|11730.55|11767.71|11731.71|11771.94|11735.94|11763.2|11727.2|355
1598291100000|2020-08-24 17:45:00|11768.09|11732.09|11776.08|11740.08|11777.72|11741.72|11768.09|11732.09|186
1598291400000|2020-08-24 17:50:00|11776.03|11740.03|11775.42|11739.42|11776.32|11740.32|11772.64|11736.64|379
1598291700000|2020-08-24 17:55:00|11775.41|11739.41|11773.23|11737.23|11778.1|11742.1|11773.03|11737.03|236
1598292000000|2020-08-24 18:00:00|11772.79|11736.79|11773.71|11737.71|11773.84|11737.84|11769.39|11733.39|243
1598292300000|2020-08-24 18:05:00|11773.55|11737.55|11774.73|11738.73|11776.61|11740.61|11773.5|11737.5|94
1598292600000|2020-08-24 18:10:00|11774.77|11738.77|11758.96|11722.96|11774.77|11738.77|11757.65|11721.65|290
1598292900000|2020-08-24 18:15:00|11758.97|11722.97|11748.82|11712.82|11759.19|11723.19|11746.9|11710.9|186
1598293200000|2020-08-24 18:20:00|11749.85|11713.85|11748.03|11712.03|11752|11716|11746.91|11710.91|219
1598293500000|2020-08-24 18:25:00|11748.01|11712.01|11746.73|11710.73|11748.16|11712.16|11743.91|11707.91|103
1598293800000|2020-08-24 18:30:00|11746.4|11710.4|11750.21|11714.21|11750.21|11714.21|11741.42|11705.42|309
1598294100000|2020-08-24 18:35:00|11749.99|11713.99|11751.96|11715.96|11753.64|11717.64|11747.81|11711.81|491
1598294400000|2020-08-24 18:40:00|11749.59|11713.59|11747.05|11711.05|11750.04|11714.04|11743.44|11707.44|504
1598294700000|2020-08-24 18:45:00|11746.95|11710.95|11746.8|11710.8|11748.24|11712.24|11746.07|11710.07|98
1598295000000|2020-08-24 18:50:00|11746.81|11710.81|11747.2|11711.2|11747.26|11711.26|11745.71|11709.71|113
1598295300000|2020-08-24 18:55:00|11747.21|11711.21|11755.8|11719.8|11759.13|11723.13|11746.12|11710.12|203
1598295600000|2020-08-24 19:00:00|11755.79|11719.79|11746.45|11710.45|11756.42|11720.42|11744.82|11708.82|264
1598295900000|2020-08-24 19:05:00|11746.63|11710.63|11734.66|11698.66|11746.9|11710.9|11734.63|11698.63|193
1598296200000|2020-08-24 19:10:00|11735.06|11699.06|11724.3|11688.3|11735.06|11699.06|11721.48|11685.48|213
1598296500000|2020-08-24 19:15:00|11724.27|11688.27|11728.53|11692.53|11736.66|11700.66|11723.23|11687.23|250
1598296800000|2020-08-24 19:20:00|11728.21|11692.21|11735.02|11699.02|11735.2|11699.2|11727.28|11691.28|296
1598297100000|2020-08-24 19:25:00|11735.06|11699.06|11747.65|11711.65|11747.99|11711.99|11733.81|11697.81|311
1598297400000|2020-08-24 19:30:00|11747.64|11711.64|11750.38|11714.38|11750.57|11714.57|11744.38|11708.38|550
1598297700000|2020-08-24 19:35:00|11750.39|11714.39|11750.27|11714.27|11753.54|11717.54|11750.16|11714.16|496
1598298000000|2020-08-24 19:40:00|11750.38|11714.38|11756.72|11720.72|11758.19|11722.19|11749.99|11713.99|446
1598298300000|2020-08-24 19:45:00|11756.56|11720.56|11756.16|11720.16|11757.78|11721.78|11754.19|11718.19|271
1598298600000|2020-08-24 19:50:00|11756.25|11720.25|11764.36|11728.36|11766.45|11730.45|11753.43|11717.43|246
1598298900000|2020-08-24 19:55:00|11764.85|11728.85|11766.21|11730.21|11767.46|11731.46|11763.55|11727.55|168
1598299200000|2020-08-24 20:00:00|11766.2|11730.2|11760.26|11724.26|11766.32|11730.32|11757.98|11721.98|119
1598299500000|2020-08-24 20:05:00|11760.12|11724.12|11759.73|11723.73|11761.68|11725.68|11757.72|11721.72|179
1598299800000|2020-08-24 20:10:00|11757.67|11721.67|11756.87|11720.87|11760.63|11724.63|11755.41|11719.41|58
1598300100000|2020-08-24 20:15:00|11758.71|11722.71|11750|11714|11759.97|11723.97|11750|11714|108
1598300400000|2020-08-24 20:20:00|11749.87|11713.87|11735.74|11699.74|11750.37|11714.37|11735.29|11699.29|199
1598300700000|2020-08-24 20:25:00|11735.87|11699.87|11733.92|11697.92|11736.41|11700.41|11727.38|11691.38|364
1598301000000|2020-08-24 20:30:00|11733.77|11697.77|11739.21|11703.21|11741.1|11705.1|11732.07|11696.07|393
1598301300000|2020-08-24 20:35:00|11739.04|11703.04|11743.81|11707.81|11744.7|11708.7|11739.02|11703.02|481
1598301600000|2020-08-24 20:40:00|11743.75|11707.75|11752.33|11716.33|11754.09|11718.09|11742.3|11706.3|342
1598301900000|2020-08-24 20:45:00|11752.18|11716.18|11759.24|11723.24|11759.73|11723.73|11750.48|11714.48|485
1598302200000|2020-08-24 20:50:00|11759.08|11723.08|11761.71|11725.71|11766.9|11730.9|11756.49|11720.49|332
1598302500000|2020-08-24 20:55:00|11762|11726|11751.11|11715.11|11762.11|11726.11|11751.07|11715.07|346
1598302800000|2020-08-24 21:00:00|11751|11715|11749.31|11713.31|11751|11715|11741.02|11705.02|414
1598303100000|2020-08-24 21:05:00|11749.25|11713.25|11757.71|11721.71|11759.08|11723.08|11748.75|11712.75|617
1598303400000|2020-08-24 21:10:00|11757.67|11721.67|11770.4|11734.4|11770.55|11734.55|11756.43|11720.43|196
1598303700000|2020-08-24 21:15:00|11770.36|11734.36|11775|11739|11775.25|11739.25|11767.12|11731.12|149
1598304000000|2020-08-24 21:20:00|11775.24|11739.24|11787.74|11751.74|11788.49|11752.49|11775.24|11739.24|410
1598304300000|2020-08-24 21:25:00|11787.39|11751.39|11783.07|11747.07|11789.55|11753.55|11781.85|11745.85|211
1598304600000|2020-08-24 21:30:00|11783.08|11747.08|11787.85|11751.85|11788.87|11752.87|11781.69|11745.69|150
1598304900000|2020-08-24 21:35:00|11787.65|11751.65|11787.15|11751.15|11789.43|11753.43|11786.96|11750.96|212
1598305200000|2020-08-24 21:40:00|11787.29|11751.29|11783.06|11747.06|11788.24|11752.24|11779.56|11743.56|476
1598305500000|2020-08-24 21:45:00|11783.05|11747.05|11783.4|11747.4|11783.79|11747.79|11780.63|11744.63|393
1598305800000|2020-08-24 21:50:00|11783.61|11747.61|11788.16|11752.16|11790.28|11754.28|11781.58|11745.58|500
1598306100000|2020-08-24 21:55:00|11788.38|11752.38|11782.07|11746.07|11790.92|11754.92|11781.95|11745.95|551
1598306400000|2020-08-24 22:00:00|11782.34|11746.34|11775.21|11739.21|11783.27|11747.27|11775.1|11739.1|544
1598306700000|2020-08-24 22:05:00|11775.23|11739.23|11773.35|11737.35|11780.86|11744.86|11767.75|11731.75|584
1598307000000|2020-08-24 22:10:00|11773.37|11737.37|11776.56|11740.56|11777.19|11741.19|11772.21|11736.21|624
1598307300000|2020-08-24 22:15:00|11777.05|11741.05|11774.88|11738.88|11780.51|11744.51|11769.47|11733.47|514
1598307600000|2020-08-24 22:20:00|11774.86|11738.86|11767.64|11731.64|11775.24|11739.24|11767.33|11731.33|513
1598307900000|2020-08-24 22:25:00|11767.48|11731.48|11776.91|11740.91|11776.99|11740.99|11765.61|11729.61|436
1598308200000|2020-08-24 22:30:00|11776.48|11740.48|11770.88|11734.88|11776.97|11740.97|11764.23|11728.23|307
1598308500000|2020-08-24 22:35:00|11771.18|11735.18|11767.15|11731.15|11772.91|11736.91|11766.57|11730.57|506
1598308800000|2020-08-24 22:40:00|11767.13|11731.13|11760.67|11724.67|11767.32|11731.32|11758.06|11722.06|399
1598309100000|2020-08-24 22:45:00|11761.42|11725.42|11764.24|11728.24|11768.96|11732.96|11759.73|11723.73|604
1598309400000|2020-08-24 22:50:00|11764.17|11728.17|11767.45|11731.45|11767.45|11731.45|11762.33|11726.33|441
1598309700000|2020-08-24 22:55:00|11767.28|11731.28|11775.98|11739.98|11775.98|11739.98|11766.74|11730.74|503
1598310000000|2020-08-24 23:00:00|11772.85|11736.85|11773.65|11737.65|11777.54|11741.54|11772.55|11736.55|362
1598310300000|2020-08-24 23:05:00|11773.57|11737.57|11780.28|11744.28|11780.77|11744.77|11771.34|11735.34|200
1598310600000|2020-08-24 23:10:00|11779.93|11743.93|11794.53|11758.53|11794.56|11758.56|11778.61|11742.61|162
1598310900000|2020-08-24 23:15:00|11794.54|11758.54|11800.69|11764.69|11801.33|11765.33|11791.71|11755.71|366
1598311200000|2020-08-24 23:20:00|11801.04|11765.04|11800.67|11764.67|11805.11|11769.11|11800.52|11764.52|293
1598311500000|2020-08-24 23:25:00|11800.58|11764.58|11803.14|11767.14|11803.57|11767.57|11794.9|11758.9|439
1598311800000|2020-08-24 23:30:00|11803.18|11767.18|11795.73|11759.73|11805.47|11769.47|11793.18|11757.18|253
1598312100000|2020-08-24 23:35:00|11796.23|11760.23|11794.93|11758.93|11796.95|11760.95|11794.08|11758.08|355
1598312400000|2020-08-24 23:40:00|11794.67|11758.67|11792.24|11756.24|11796.09|11760.09|11786.8|11750.8|572
1598312700000|2020-08-24 23:45:00|11792.21|11756.21|11794.83|11758.83|11796.27|11760.27|11791.8|11755.8|417
1598313000000|2020-08-24 23:50:00|11794.86|11758.86|11787.29|11751.29|11794.86|11758.86|11784.33|11748.33|341
1598313300000|2020-08-24 23:55:00|11787.28|11751.28|11774.39|11738.39|11787.55|11751.55|11774.39|11738.39|340
1598313600000|2020-08-25 00:00:00|11774.12|11738.12|11784.1|11748.1|11787.79|11751.79|11772.7|11736.7|624
1598313900000|2020-08-25 00:05:00|11783.83|11747.83|11782.39|11746.39|11784.55|11748.55|11780.36|11744.36|618
1598314200000|2020-08-25 00:10:00|11782.37|11746.37|11772.13|11736.13|11782.37|11746.37|11767.11|11731.11|414
1598314500000|2020-08-25 00:15:00|11772.11|11736.11|11767.11|11731.11|11778.73|11742.73|11767.1|11731.1|446
1598314800000|2020-08-25 00:20:00|11767.12|11731.12|11768.93|11732.93|11773.3|11737.3|11766.66|11730.66|427
1598315100000|2020-08-25 00:25:00|11768.92|11732.92|11771.32|11735.32|11771.74|11735.74|11762.91|11726.91|236
1598315400000|2020-08-25 00:30:00|11771.47|11735.47|11763.65|11727.65|11771.97|11735.97|11763.53|11727.53|315
1598315700000|2020-08-25 00:35:00|11763.74|11727.74|11760.89|11724.89|11764.42|11728.42|11758.67|11722.67|404
1598316000000|2020-08-25 00:40:00|11760.93|11724.93|11770.78|11734.78|11772.95|11736.95|11760.91|11724.91|720
1598316300000|2020-08-25 00:45:00|11770.73|11734.73|11768.57|11732.57|11776.16|11740.16|11764.16|11728.16|638
1598316600000|2020-08-25 00:50:00|11768.5|11732.5|11759.79|11723.79|11768.61|11732.61|11759.44|11723.44|585
1598316900000|2020-08-25 00:55:00|11759.66|11723.66|11762.76|11726.76|11765.12|11729.12|11759.35|11723.35|488
1598317200000|2020-08-25 01:00:00|11762.75|11726.75|11762.77|11726.77|11762.77|11726.77|11756.93|11720.93|176
1598317500000|2020-08-25 01:05:00|11762.8|11726.8|11765.07|11729.07|11767.03|11731.03|11761.89|11725.89|214
1598317800000|2020-08-25 01:10:00|11765.08|11729.08|11766.59|11730.59|11767.8|11731.8|11761.45|11725.45|382
1598318100000|2020-08-25 01:15:00|11766.34|11730.34|11767.88|11731.88|11768.35|11732.35|11761.83|11725.83|454
1598318400000|2020-08-25 01:20:00|11768.1|11732.1|11762.26|11726.26|11768.21|11732.21|11761.09|11725.09|552
1598318700000|2020-08-25 01:25:00|11762.18|11726.18|11775.95|11739.95|11776|11740|11759.62|11723.62|388
1598319000000|2020-08-25 01:30:00|11775.59|11739.59|11772.6|11736.6|11775.79|11739.79|11772.4|11736.4|395
1598319300000|2020-08-25 01:35:00|11773.96|11737.96|11774.98|11738.98|11778.43|11742.43|11772.37|11736.37|390
1598319600000|2020-08-25 01:40:00|11775.11|11739.11|11780.13|11744.13|11780.13|11744.13|11771.8|11735.8|68
1598319900000|2020-08-25 01:45:00|11779.42|11743.42|11778.41|11742.41|11782.16|11746.16|11778.41|11742.41|50
1598320200000|2020-08-25 01:50:00|11778.46|11742.46|11785.2|11749.2|11785.29|11749.29|11777.01|11741.01|191
1598320500000|2020-08-25 01:55:00|11785.29|11749.29|11783.22|11747.22|11787.93|11751.93|11781.89|11745.89|238
1598320800000|2020-08-25 02:00:00|11783.23|11747.23|11770.18|11734.18|11783.25|11747.25|11770.18|11734.18|218
1598321100000|2020-08-25 02:05:00|11770.28|11734.28|11745.33|11709.33|11770.28|11734.28|11745.21|11709.21|266
1598321400000|2020-08-25 02:10:00|11743.63|11707.63|11743.75|11707.75|11745.36|11709.36|11735.54|11699.54|526
1598321700000|2020-08-25 02:15:00|11743.49|11707.49|11729.3|11693.3|11743.84|11707.84|11727.68|11691.68|288
1598322000000|2020-08-25 02:20:00|11729.26|11693.26|11735.87|11699.87|11737.13|11701.13|11728.08|11692.08|312
1598322300000|2020-08-25 02:25:00|11735.89|11699.89|11742.64|11706.64|11743.1|11707.1|11733.72|11697.72|338
1598322600000|2020-08-25 02:30:00|11742.77|11706.77|11733.48|11697.48|11743.09|11707.09|11733.08|11697.08|415
1598322900000|2020-08-25 02:35:00|11733.49|11697.49|11731.39|11695.39|11738.32|11702.32|11730.69|11694.69|451
1598323200000|2020-08-25 02:40:00|11731.53|11695.53|11734.54|11698.54|11740.04|11704.04|11730.63|11694.63|604
1598323500000|2020-08-25 02:45:00|11734.52|11698.52|11722.62|11686.62|11734.52|11698.52|11722.61|11686.61|278
1598323800000|2020-08-25 02:50:00|11723.17|11687.17|11700.22|11664.22|11723.17|11687.17|11699.9|11663.9|470
1598324100000|2020-08-25 02:55:00|11699.9|11663.9|11702.41|11666.41|11705.81|11669.81|11699.9|11663.9|184
1598324400000|2020-08-25 03:00:00|11701.85|11665.85|11698.62|11662.62|11702.51|11666.51|11683.26|11647.26|429
1598324700000|2020-08-25 03:05:00|11699.75|11663.75|11703.21|11667.21|11714.65|11678.65|11697.88|11661.88|200
1598325000000|2020-08-25 03:10:00|11702.92|11666.92|11704.94|11668.94|11705.73|11669.73|11700.01|11664.01|53
1598325300000|2020-08-25 03:15:00|11704.95|11668.95|11698.39|11662.39|11704.95|11668.95|11690.39|11654.39|223
1598325600000|2020-08-25 03:20:00|11697.93|11661.93|11699.05|11663.05|11705.65|11669.65|11697.56|11661.56|231
1598325900000|2020-08-25 03:25:00|11699.04|11663.04|11686.83|11650.83|11699.04|11663.04|11685.81|11649.81|161
1598326200000|2020-08-25 03:30:00|11686.75|11650.75|11703.87|11667.87|11706.06|11670.06|11686.6|11650.6|154
1598326500000|2020-08-25 03:35:00|11702.81|11666.81|11703.43|11667.43|11705.69|11669.69|11696.2|11660.2|723
1598326800000|2020-08-25 03:40:00|11703.27|11667.27|11701.14|11665.14|11705.68|11669.68|11699.42|11663.42|436
1598327100000|2020-08-25 03:45:00|11701.13|11665.13|11704.54|11668.54|11706.57|11670.57|11700.03|11664.03|479
1598327400000|2020-08-25 03:50:00|11704.62|11668.62|11709.56|11673.56|11713.26|11677.26|11704.62|11668.62|677
1598327700000|2020-08-25 03:55:00|11709.62|11673.62|11691.02|11655.02|11714.82|11678.82|11690.95|11654.95|547
1598328000000|2020-08-25 04:00:00|11690.95|11654.95|11692.81|11656.81|11692.95|11656.95|11685.1|11649.1|199
1598328300000|2020-08-25 04:05:00|11692.95|11656.95|11696.08|11660.08|11698.74|11662.74|11691.84|11655.84|659
1598328600000|2020-08-25 04:10:00|11696.09|11660.09|11698.25|11662.25|11698.25|11662.25|11690.3|11654.3|486
1598328900000|2020-08-25 04:15:00|11697.82|11661.82|11688.57|11652.57|11698.69|11662.69|11688.03|11652.03|499
1598329200000|2020-08-25 04:20:00|11688.95|11652.95|11681.27|11645.27|11688.95|11652.95|11680.91|11644.91|543
1598329500000|2020-08-25 04:25:00|11681.25|11645.25|11674.57|11638.57|11681.27|11645.27|11673.53|11637.53|641
1598329800000|2020-08-25 04:30:00|11674.4|11638.4|11688.07|11652.07|11688.27|11652.27|11673.04|11637.04|431
1598330100000|2020-08-25 04:35:00|11687.96|11651.96|11698.06|11662.06|11698.13|11662.13|11686.17|11650.17|256
1598330400000|2020-08-25 04:40:00|11698.09|11662.09|11700.52|11664.52|11702.23|11666.23|11696.22|11660.22|509
1598330700000|2020-08-25 04:45:00|11700.5|11664.5|11701.16|11665.16|11702.67|11666.67|11696.06|11660.06|589
1598331000000|2020-08-25 04:50:00|11701.19|11665.19|11703.66|11667.66|11703.66|11667.66|11699.76|11663.76|402
1598331300000|2020-08-25 04:55:00|11703.71|11667.71|11700.59|11664.59|11707.07|11671.07|11700.37|11664.37|481
1598331600000|2020-08-25 05:00:00|11700.38|11664.38|11702.73|11666.73|11703.02|11667.02|11698.85|11662.85|618
1598331900000|2020-08-25 05:05:00|11702.98|11666.98|11703.77|11667.77|11705.46|11669.46|11700.49|11664.49|481
1598332200000|2020-08-25 05:10:00|11703.39|11667.39|11714.62|11678.62|11714.62|11678.62|11702.04|11666.04|628
1598332500000|2020-08-25 05:15:00|11714.63|11678.63|11715.81|11679.81|11718.39|11682.39|11710.78|11674.78|435
1598332800000|2020-08-25 05:20:00|11715.87|11679.87|11715.46|11679.46|11717.23|11681.23|11713.81|11677.81|459
1598333100000|2020-08-25 05:25:00|11715.63|11679.63|11715.06|11679.06|11717.43|11681.43|11713.49|11677.49|277
1598333400000|2020-08-25 05:30:00|11715.03|11679.03|11709.71|11673.71|11715.06|11679.06|11709.55|11673.55|253
1598333700000|2020-08-25 05:35:00|11709.58|11673.58|11714.06|11678.06|11715.78|11679.78|11707.52|11671.52|343
1598334000000|2020-08-25 05:40:00|11714.14|11678.14|11704.56|11668.56|11714.7|11678.7|11701.8|11665.8|548
1598334300000|2020-08-25 05:45:00|11704.44|11668.44|11698.84|11662.84|11705.5|11669.5|11697.37|11661.37|424
1598334600000|2020-08-25 05:50:00|11698.86|11662.86|11689.76|11653.76|11700.39|11664.39|11689.64|11653.64|455
1598334900000|2020-08-25 05:55:00|11689.77|11653.77|11686.88|11650.88|11692.15|11656.15|11686.78|11650.78|379
1598335200000|2020-08-25 06:00:00|11686.89|11650.89|11685.67|11649.67|11687.33|11651.33|11682.54|11646.54|460
1598335500000|2020-08-25 06:05:00|11685.63|11649.63|11682.18|11646.18|11687.35|11651.35|11682.18|11646.18|237
1598335800000|2020-08-25 06:10:00|11682.21|11646.21|11678.86|11642.86|11682.21|11646.21|11675.48|11639.48|34
1598336100000|2020-08-25 06:15:00|11678.75|11642.75|11685.9|11649.9|11685.96|11649.96|11678.62|11642.62|152
1598336400000|2020-08-25 06:20:00|11685.89|11649.89|11664.45|11628.45|11687.78|11651.78|11664.41|11628.41|413
1598336700000|2020-08-25 06:25:00|11666.19|11630.19|11643.92|11607.92|11666.91|11630.91|11643.27|11607.27|471
1598337000000|2020-08-25 06:30:00|11643.91|11607.91|11652.4|11616.4|11652.5|11616.5|11634.29|11598.29|199
1598337300000|2020-08-25 06:35:00|11652.44|11616.44|11648.39|11612.39|11653.06|11617.06|11646.42|11610.42|232
1598337600000|2020-08-25 06:40:00|11647.96|11611.96|11650.16|11614.16|11650.7|11614.7|11645.86|11609.86|157
1598337900000|2020-08-25 06:45:00|11650.42|11614.42|11648.2|11612.2|11651.58|11615.58|11648.12|11612.12|137
1598338200000|2020-08-25 06:50:00|11648.14|11612.14|11619.79|11583.79|11648.46|11612.46|11618.45|11582.45|252
1598338500000|2020-08-25 06:55:00|11619.78|11583.78|11624.21|11588.21|11624.21|11588.21|11613.53|11577.53|160
1598338800000|2020-08-25 07:00:00|11624.19|11588.19|11613.12|11577.12|11624.19|11588.19|11612.45|11576.45|148
1598339100000|2020-08-25 07:05:00|11613.21|11577.21|11608.82|11572.82|11613.21|11577.21|11603.6|11567.6|82
1598339400000|2020-08-25 07:10:00|11608.55|11572.55|11589.73|11553.73|11608.56|11572.56|11588.39|11552.39|170
1598339700000|2020-08-25 07:15:00|11588.61|11552.61|11596.03|11560.03|11597.01|11561.01|11570.22|11534.22|331
1598340000000|2020-08-25 07:20:00|11597.05|11561.05|11608.82|11572.82|11609.82|11573.82|11596.03|11560.03|260
1598340300000|2020-08-25 07:25:00|11608.78|11572.78|11600.9|11564.9|11608.78|11572.78|11600.9|11564.9|269
1598340600000|2020-08-25 07:30:00|11600.81|11564.81|11613.66|11577.66|11617.02|11581.02|11590.12|11554.12|491
1598340900000|2020-08-25 07:35:00|11613.68|11577.68|11601.7|11565.7|11614.59|11578.59|11595.59|11559.59|362
1598341200000|2020-08-25 07:40:00|11601.74|11565.74|11602.63|11566.63|11604.51|11568.51|11601.26|11565.26|341
1598341500000|2020-08-25 07:45:00|11603.38|11567.38|11595.58|11559.58|11603.38|11567.38|11592.36|11556.36|259
1598341800000|2020-08-25 07:50:00|11595.9|11559.9|11586.99|11550.99|11595.9|11559.9|11584.95|11548.95|111
1598342100000|2020-08-25 07:55:00|11586.96|11550.96|11592.82|11556.82|11594.06|11558.06|11582.91|11546.91|230
1598342400000|2020-08-25 08:00:00|11592.98|11556.98|11586.84|11550.84|11598.33|11562.33|11582.81|11546.81|417
1598342700000|2020-08-25 08:05:00|11586.83|11550.83|11573.89|11537.89|11588.38|11552.38|11572.76|11536.76|291
1598343000000|2020-08-25 08:10:00|11573.86|11537.86|11592.27|11556.27|11592.3|11556.3|11569.57|11533.57|278
1598343300000|2020-08-25 08:15:00|11592.79|11556.79|11585.92|11549.92|11592.95|11556.95|11584.88|11548.88|227
1598343600000|2020-08-25 08:20:00|11585.8|11549.8|11574.17|11538.17|11586.06|11550.06|11562.76|11526.76|392
1598343900000|2020-08-25 08:25:00|11574.22|11538.22|11555.06|11519.06|11574.49|11538.49|11553.27|11517.27|286
1598344200000|2020-08-25 08:30:00|11553.09|11517.09|11575.36|11539.36|11575.69|11539.69|11539.68|11503.68|517
1598344500000|2020-08-25 08:35:00|11575.51|11539.51|11592.86|11556.86|11593.53|11557.53|11575.34|11539.34|410
1598344800000|2020-08-25 08:40:00|11593.04|11557.04|11589.32|11553.32|11593.37|11557.37|11588.47|11552.47|154
1598345100000|2020-08-25 08:45:00|11589.48|11553.48|11602.77|11566.77|11602.94|11566.94|11588.75|11552.75|249
1598345400000|2020-08-25 08:50:00|11602.24|11566.24|11599.34|11563.34|11602.7|11566.7|11596.72|11560.72|216
1598345700000|2020-08-25 08:55:00|11599.42|11563.42|11599.45|11563.45|11601.54|11565.54|11596.52|11560.52|145
1598346000000|2020-08-25 09:00:00|11599.41|11563.41|11597.77|11561.77|11599.41|11563.41|11589.86|11553.86|188
1598346300000|2020-08-25 09:05:00|11598.14|11562.14|11610.64|11574.64|11612.8|11576.8|11598.01|11562.01|336
1598346600000|2020-08-25 09:10:00|11610.77|11574.77|11593.19|11557.19|11612.05|11576.05|11588.81|11552.81|288
1598346900000|2020-08-25 09:15:00|11593.1|11557.1|11587.17|11551.17|11593.45|11557.45|11583.6|11547.6|156
1598347200000|2020-08-25 09:20:00|11587.2|11551.2|11597.47|11561.47|11599.5|11563.5|11587.2|11551.2|343
1598347500000|2020-08-25 09:25:00|11597.6|11561.6|11599.62|11563.62|11603.09|11567.09|11597.52|11561.52|272
1598347800000|2020-08-25 09:30:00|11599.37|11563.37|11598.26|11562.26|11600.61|11564.61|11597.41|11561.41|139
1598348100000|2020-08-25 09:35:00|11597.41|11561.41|11600.38|11564.38|11601.3|11565.3|11595.55|11559.55|320
1598348400000|2020-08-25 09:40:00|11600.37|11564.37|11602.26|11566.26|11605.3|11569.3|11597.67|11561.67|188
1598348700000|2020-08-25 09:45:00|11602.15|11566.15|11605.23|11569.23|11605.96|11569.96|11599.98|11563.98|258
1598349000000|2020-08-25 09:50:00|11605.21|11569.21|11606.95|11570.95|11606.95|11570.95|11604.5|11568.5|43
1598349300000|2020-08-25 09:55:00|11608.19|11572.19|11610.16|11574.16|11611.46|11575.46|11606.19|11570.19|95
1598349600000|2020-08-25 10:00:00|11609.41|11573.41|11609.89|11573.89|11611.32|11575.32|11605.83|11569.83|65
1598349900000|2020-08-25 10:05:00|11609.78|11573.78|11616.6|11580.6|11616.62|11580.62|11609.78|11573.78|139
1598350200000|2020-08-25 10:10:00|11614.15|11578.15|11607.79|11571.79|11618.05|11582.05|11605.27|11569.27|189
1598350500000|2020-08-25 10:15:00|11607.82|11571.82|11603.21|11567.21|11608.37|11572.37|11603.11|11567.11|165
1598350800000|2020-08-25 10:20:00|11604.5|11568.5|11596.86|11560.86|11605.69|11569.69|11596.55|11560.55|175
1598351100000|2020-08-25 10:25:00|11596.87|11560.87|11597.14|11561.14|11597.97|11561.97|11593.77|11557.77|206
1598351400000|2020-08-25 10:30:00|11597.19|11561.19|11609.78|11573.78|11609.9|11573.9|11596.81|11560.81|349
1598351700000|2020-08-25 10:35:00|11609.98|11573.98|11615.63|11579.63|11615.63|11579.63|11608.38|11572.38|440
1598352000000|2020-08-25 10:40:00|11615.53|11579.53|11617.75|11581.75|11618.32|11582.32|11613.57|11577.57|435
1598352300000|2020-08-25 10:45:00|11617.79|11581.79|11650.76|11614.76|11653.47|11617.47|11615.52|11579.52|591
1598352600000|2020-08-25 10:50:00|11650.71|11614.71|11656.35|11620.35|11667|11631|11650.69|11614.69|552
1598352900000|2020-08-25 10:55:00|11656.41|11620.41|11656.87|11620.87|11662.51|11626.51|11655.68|11619.68|678
1598353200000|2020-08-25 11:00:00|11656.89|11620.89|11664.44|11628.44|11670.22|11634.22|11656.7|11620.7|476
1598353500000|2020-08-25 11:05:00|11664.39|11628.39|11666.43|11630.43|11670.02|11634.02|11655.67|11619.67|679
1598353800000|2020-08-25 11:10:00|11666.55|11630.55|11671|11635|11674.16|11638.16|11665.57|11629.57|425
1598354100000|2020-08-25 11:15:00|11671.01|11635.01|11657.79|11621.79|11672.76|11636.76|11652.77|11616.77|247
1598354400000|2020-08-25 11:20:00|11657.77|11621.77|11647.39|11611.39|11657.77|11621.77|11647.17|11611.17|308
1598354700000|2020-08-25 11:25:00|11647.36|11611.36|11645.37|11609.37|11647.73|11611.73|11643.34|11607.34|540
1598355000000|2020-08-25 11:30:00|11645.85|11609.85|11637.36|11601.36|11648.49|11612.49|11635.33|11599.33|374
1598355300000|2020-08-25 11:35:00|11637.37|11601.37|11641.92|11605.92|11644.63|11608.63|11637.37|11601.37|310
1598355600000|2020-08-25 11:40:00|11642.07|11606.07|11637.22|11601.22|11643.42|11607.42|11636.22|11600.22|543
1598355900000|2020-08-25 11:45:00|11637.2|11601.2|11648.61|11612.61|11651.31|11615.31|11634.22|11598.22|345
1598356200000|2020-08-25 11:50:00|11648.5|11612.5|11648.88|11612.88|11650.14|11614.14|11645.83|11609.83|243
1598356500000|2020-08-25 11:55:00|11648.86|11612.86|11639.24|11603.24|11648.92|11612.92|11639.21|11603.21|390
1598356800000|2020-08-25 12:00:00|11639.23|11603.23|11630.16|11594.16|11639.23|11603.23|11628.65|11592.65|377
1598357100000|2020-08-25 12:05:00|11630.47|11594.47|11580.91|11544.91|11633.16|11597.16|11580.9|11544.9|481
1598357400000|2020-08-25 12:10:00|11581.31|11545.31|11556.68|11520.68|11586.57|11550.57|11551.46|11515.46|544
1598357700000|2020-08-25 12:15:00|11556.81|11520.81|11506.71|11470.71|11556.81|11520.81|11494.31|11458.31|779
1598358000000|2020-08-25 12:20:00|11506.54|11470.54|11511.84|11475.84|11522.77|11486.77|11486.4|11450.4|855
1598358300000|2020-08-25 12:25:00|11512.05|11476.05|11495.49|11459.49|11512.05|11476.05|11477.55|11441.55|888
1598358600000|2020-08-25 12:30:00|11496.22|11460.22|11511.67|11475.67|11512.24|11476.24|11476.82|11440.82|865
1598358900000|2020-08-25 12:35:00|11511.63|11475.63|11497.9|11461.9|11513.6|11477.6|11490.51|11454.51|610
1598359200000|2020-08-25 12:40:00|11498.12|11462.12|11513.12|11477.12|11517.8|11481.8|11497.99|11461.99|731
1598359500000|2020-08-25 12:45:00|11513.07|11477.07|11511.52|11475.52|11513.27|11477.27|11501.28|11465.28|301
1598359800000|2020-08-25 12:50:00|11510.62|11474.62|11532.06|11496.06|11532.23|11496.23|11510.62|11474.62|609
1598360100000|2020-08-25 12:55:00|11531.85|11495.85|11516.09|11480.09|11536.17|11500.17|11515.95|11479.95|505
1598360400000|2020-08-25 13:00:00|11516.08|11480.08|11549.28|11513.28|11549.85|11513.85|11505.93|11469.93|683
1598360700000|2020-08-25 13:05:00|11549.27|11513.27|11506.58|11470.58|11551.31|11515.31|11505.1|11469.1|732
1598361000000|2020-08-25 13:10:00|11506.56|11470.56|11516.87|11480.87|11518.33|11482.33|11497.3|11461.3|556
1598361300000|2020-08-25 13:15:00|11515.74|11479.74|11530.2|11494.2|11533.52|11497.52|11512.08|11476.08|643
1598361600000|2020-08-25 13:20:00|11530.19|11494.19|11526.31|11490.31|11541.71|11505.71|11526.29|11490.29|628
1598361900000|2020-08-25 13:25:00|11526.44|11490.44|11534.6|11498.6|11542.36|11506.36|11521.34|11485.34|521
1598362200000|2020-08-25 13:30:00|11534.59|11498.59|11510.31|11474.31|11534.64|11498.64|11504.18|11468.18|292
1598362500000|2020-08-25 13:35:00|11510.24|11474.24|11485.16|11449.16|11514.53|11478.53|11476.51|11440.51|289
1598362800000|2020-08-25 13:40:00|11485.4|11449.4|11440.62|11404.62|11488.02|11452.02|11430.64|11394.64|919
1598363100000|2020-08-25 13:45:00|11440.56|11404.56|11456.76|11420.76|11461.48|11425.48|11428.08|11392.08|779
1598363400000|2020-08-25 13:50:00|11456.81|11420.81|11458.63|11422.63|11459.87|11423.87|11443.17|11407.17|512
1598363700000|2020-08-25 13:55:00|11458.68|11422.68|11465.54|11429.54|11466.68|11430.68|11454.24|11418.24|482
1598364000000|2020-08-25 14:00:00|11465.58|11429.58|11440.02|11404.02|11465.58|11429.58|11415.76|11379.76|576
1598364300000|2020-08-25 14:05:00|11439.99|11403.99|11401.64|11365.64|11443.59|11407.59|11380.68|11344.68|824
1598364600000|2020-08-25 14:10:00|11401.69|11365.69|11364.46|11328.46|11412.73|11376.73|11363.64|11327.64|977
1598364900000|2020-08-25 14:15:00|11364.6|11328.6|11418.49|11382.49|11419.02|11383.02|11355.66|11319.66|817
1598365200000|2020-08-25 14:20:00|11418.55|11382.55|11411.79|11375.79|11424.3|11388.3|11411.55|11375.55|543
1598365500000|2020-08-25 14:25:00|11411.8|11375.8|11428.51|11392.51|11428.51|11392.51|11399.97|11363.97|529
1598365800000|2020-08-25 14:30:00|11428.52|11392.52|11439.59|11403.59|11453.81|11417.81|11414.36|11378.36|643
1598366100000|2020-08-25 14:35:00|11439.65|11403.65|11442.71|11406.71|11446.81|11410.81|11431.63|11395.63|380
1598366400000|2020-08-25 14:40:00|11442.6|11406.6|11447.11|11411.11|11450.02|11414.02|11432.82|11396.82|415
1598366700000|2020-08-25 14:45:00|11447.12|11411.12|11427.44|11391.44|11447.15|11411.15|11419.46|11383.46|348
1598367000000|2020-08-25 14:50:00|11427.47|11391.47|11436.06|11400.06|11437.48|11401.48|11420.27|11384.27|355
1598367300000|2020-08-25 14:55:00|11436.11|11400.11|11417.18|11381.18|11446.68|11410.68|11413.29|11377.29|426
1598367600000|2020-08-25 15:00:00|11415.79|11379.79|11421.18|11385.18|11424.94|11388.94|11409.36|11373.36|631
1598367900000|2020-08-25 15:05:00|11421.25|11385.25|11424.23|11388.23|11427.93|11391.93|11417.51|11381.51|602
1598368200000|2020-08-25 15:10:00|11424.2|11388.2|11421.13|11385.13|11424.69|11388.69|11407.97|11371.97|514
1598368500000|2020-08-25 15:15:00|11421.12|11385.12|11393.67|11357.67|11422.94|11386.94|11388.84|11352.84|473
1598368800000|2020-08-25 15:20:00|11393.74|11357.74|11409.02|11373.02|11409.1|11373.1|11390.97|11354.97|530
1598369100000|2020-08-25 15:25:00|11409.38|11373.38|11386.37|11350.37|11411.57|11375.57|11383.15|11347.15|560
1598369400000|2020-08-25 15:30:00|11386.35|11350.35|11391.69|11355.69|11393.44|11357.44|11372.35|11336.35|649
1598369700000|2020-08-25 15:35:00|11391.67|11355.67|11413.73|11377.73|11413.73|11377.73|11387.75|11351.75|576
1598370000000|2020-08-25 15:40:00|11413.51|11377.51|11424.58|11388.58|11431.84|11395.84|11413.47|11377.47|590
1598370300000|2020-08-25 15:45:00|11426.33|11390.33|11438.12|11402.12|11439.52|11403.52|11424.6|11388.6|274
1598370600000|2020-08-25 15:50:00|11438.18|11402.18|11433.88|11397.88|11443.97|11407.97|11433.13|11397.13|305
1598370900000|2020-08-25 15:55:00|11434.14|11398.14|11444.45|11408.45|11451.77|11415.77|11433.56|11397.56|410
1598371200000|2020-08-25 16:00:00|11444.39|11408.39|11433.24|11397.24|11445.74|11409.74|11429.59|11393.59|422
1598371500000|2020-08-25 16:05:00|11433.28|11397.28|11442.8|11406.8|11444.08|11408.08|11418.3|11382.3|548
1598371800000|2020-08-25 16:10:00|11442.73|11406.73|11446.99|11410.99|11449.32|11413.32|11442.52|11406.52|504
1598372100000|2020-08-25 16:15:00|11446.95|11410.95|11442.99|11406.99|11446.95|11410.95|11439.8|11403.8|316
1598372400000|2020-08-25 16:20:00|11443.07|11407.07|11447.34|11411.34|11451.85|11415.85|11440.57|11404.57|426
1598372700000|2020-08-25 16:25:00|11447.59|11411.59|11454.82|11418.82|11461.59|11425.59|11447.59|11411.59|383
1598373000000|2020-08-25 16:30:00|11454.53|11418.53|11457|11421|11460.86|11424.86|11454.53|11418.53|211
1598373300000|2020-08-25 16:35:00|11456.98|11420.98|11440.69|11404.69|11456.98|11420.98|11435.83|11399.83|500
1598373600000|2020-08-25 16:40:00|11440.86|11404.86|11421.25|11385.25|11440.86|11404.86|11419.4|11383.4|588
1598373900000|2020-08-25 16:45:00|11421.26|11385.26|11414.82|11378.82|11424.9|11388.9|11409.01|11373.01|531
1598374200000|2020-08-25 16:50:00|11414.98|11378.98|11396.78|11360.78|11421.01|11385.01|11394.6|11358.6|591
1598374500000|2020-08-25 16:55:00|11396.03|11360.03|11353.11|11317.11|11400.91|11364.91|11333.52|11297.52|835
1598374800000|2020-08-25 17:00:00|11353.83|11317.83|11348.68|11312.68|11368.61|11332.61|11348.39|11312.39|775
1598375100000|2020-08-25 17:05:00|11348.76|11312.76|11303.14|11267.14|11350.13|11314.13|11298.15|11262.15|924
1598375400000|2020-08-25 17:10:00|11303.27|11267.27|11311.6|11275.6|11313.53|11277.53|11285.19|11249.19|818
1598375700000|2020-08-25 17:15:00|11311.57|11275.57|11315.13|11279.13|11327.39|11291.39|11305.27|11269.27|700
1598376000000|2020-08-25 17:20:00|11315.21|11279.21|11314.35|11278.35|11333.14|11297.14|11311.43|11275.43|636
1598376300000|2020-08-25 17:25:00|11314.37|11278.37|11327.33|11291.33|11329.58|11293.58|11303.12|11267.12|550
1598376600000|2020-08-25 17:30:00|11326.94|11290.94|11345.92|11309.92|11348.71|11312.71|11325.34|11289.34|697
1598376900000|2020-08-25 17:35:00|11345.99|11309.99|11307.77|11271.77|11350.19|11314.19|11298.89|11262.89|721
1598377200000|2020-08-25 17:40:00|11307.72|11271.72|11293.78|11257.78|11307.72|11271.72|11277.05|11241.05|534
1598377500000|2020-08-25 17:45:00|11293.13|11257.13|11246.4|11210.4|11296.72|11260.72|11215.14|11179.14|825
1598377800000|2020-08-25 17:50:00|11246.44|11210.44|11252.41|11216.41|11264.62|11228.62|11226.2|11190.2|683
1598378100000|2020-08-25 17:55:00|11252.16|11216.16|11250.55|11214.55|11259.45|11223.45|11223.28|11187.28|704
1598378400000|2020-08-25 18:00:00|11250.2|11214.2|11211.28|11175.28|11256.3|11220.3|11206.68|11170.68|654
1598378700000|2020-08-25 18:05:00|11211.23|11175.23|11143.71|11107.71|11222.85|11186.85|11142.75|11106.75|748
1598379000000|2020-08-25 18:10:00|11144.54|11108.54|11188.82|11152.82|11191.12|11155.12|11142.34|11106.34|869
1598379300000|2020-08-25 18:15:00|11188.75|11152.75|11224.21|11188.21|11224.21|11188.21|11188.25|11152.25|538
1598379600000|2020-08-25 18:20:00|11224.22|11188.22|11283.75|11247.75|11292.35|11256.35|11223.46|11187.46|877
1598379900000|2020-08-25 18:25:00|11283.73|11247.73|11287.9|11251.9|11288.9|11252.9|11250.23|11214.23|612
1598380200000|2020-08-25 18:30:00|11287.88|11251.88|11288.93|11252.93|11291.51|11255.51|11260.39|11224.39|731
1598380500000|2020-08-25 18:35:00|11288.72|11252.72|11306.87|11270.87|11308.81|11272.81|11273.47|11237.47|775
1598380800000|2020-08-25 18:40:00|11306.91|11270.91|11302.39|11266.39|11316.68|11280.68|11299.69|11263.69|481
1598381100000|2020-08-25 18:45:00|11302.37|11266.37|11311.78|11275.78|11318.25|11282.25|11285.37|11249.37|427
1598381400000|2020-08-25 18:50:00|11311.81|11275.81|11307.37|11271.37|11324.54|11288.54|11306.2|11270.2|825
1598381700000|2020-08-25 18:55:00|11307.72|11271.72|11321.66|11285.66|11321.81|11285.81|11304.11|11268.11|679
1598382000000|2020-08-25 19:00:00|11321.64|11285.64|11306.18|11270.18|11322.91|11286.91|11303.2|11267.2|567
1598382300000|2020-08-25 19:05:00|11306.44|11270.44|11301.85|11265.85|11306.56|11270.56|11292.44|11256.44|248
1598382600000|2020-08-25 19:10:00|11301.79|11265.79|11291.14|11255.14|11306.69|11270.69|11288.64|11252.64|343
1598382900000|2020-08-25 19:15:00|11291.09|11255.09|11329.04|11293.04|11348.11|11312.11|11284.08|11248.08|629
1598383200000|2020-08-25 19:20:00|11329.05|11293.05|11335.6|11299.6|11346.02|11310.02|11329.05|11293.05|638
1598383500000|2020-08-25 19:25:00|11335.62|11299.62|11345.04|11309.04|11345.04|11309.04|11332.06|11296.06|299
1598383800000|2020-08-25 19:30:00|11345.05|11309.05|11345.89|11309.89|11346.37|11310.37|11337.27|11301.27|527
1598384100000|2020-08-25 19:35:00|11345.85|11309.85|11330.32|11294.32|11345.85|11309.85|11327.49|11291.49|224
1598384400000|2020-08-25 19:40:00|11330.43|11294.43|11339.19|11303.19|11345.62|11309.62|11324.11|11288.11|442
1598384700000|2020-08-25 19:45:00|11339.1|11303.1|11323.63|11287.63|11339.1|11303.1|11320.31|11284.31|606
1598385000000|2020-08-25 19:50:00|11323.51|11287.51|11334.89|11298.89|11335.44|11299.44|11323.16|11287.16|495
1598385300000|2020-08-25 19:55:00|11335.48|11299.48|11318.88|11282.88|11350.4|11314.4|11316.43|11280.43|393
1598385600000|2020-08-25 20:00:00|11318.53|11282.53|11310.25|11274.25|11318.58|11282.58|11301.89|11265.89|457
1598385900000|2020-08-25 20:05:00|11310.2|11274.2|11319.77|11283.77|11323.43|11287.43|11308.46|11272.46|372
1598386200000|2020-08-25 20:10:00|11319.61|11283.61|11302.61|11266.61|11319.83|11283.83|11299.92|11263.92|506
1598386500000|2020-08-25 20:15:00|11302.48|11266.48|11313.81|11277.81|11318.78|11282.78|11302.44|11266.44|266
1598386800000|2020-08-25 20:20:00|11313.65|11277.65|11267.37|11231.37|11314.81|11278.81|11259.78|11223.78|426
1598387100000|2020-08-25 20:25:00|11267.34|11231.34|11306.69|11270.69|11306.82|11270.82|11267.34|11231.34|405
1598387400000|2020-08-25 20:30:00|11306.72|11270.72|11335.44|11299.44|11348.21|11312.21|11306.72|11270.72|552
1598387700000|2020-08-25 20:35:00|11335.39|11299.39|11330.51|11294.51|11335.39|11299.39|11322.66|11286.66|340
1598388000000|2020-08-25 20:40:00|11331.22|11295.22|11321.55|11285.55|11332.84|11296.84|11320.39|11284.39|399
1598388300000|2020-08-25 20:45:00|11321.53|11285.53|11297.69|11261.69|11321.56|11285.56|11290.66|11254.66|416
1598388600000|2020-08-25 20:50:00|11297.64|11261.64|11295.79|11259.79|11323.34|11287.34|11295.79|11259.79|312
1598388900000|2020-08-25 20:55:00|11295.95|11259.95|11283.31|11247.31|11313.32|11277.32|11281.91|11245.91|641
1598389200000|2020-08-25 21:00:00|11283.48|11247.48|11300.61|11264.61|11309.04|11273.04|11283.46|11247.46|532
1598389500000|2020-08-25 21:05:00|11300.3|11264.3|11322.53|11286.53|11325.88|11289.88|11298.04|11262.04|753
1598389800000|2020-08-25 21:10:00|11322.99|11286.99|11329.12|11293.12|11329.56|11293.56|11318.76|11282.76|295
1598390100000|2020-08-25 21:15:00|11329.13|11293.13|11332.8|11296.8|11337.54|11301.54|11328.76|11292.76|306
1598390400000|2020-08-25 21:20:00|11332.89|11296.89|11336.01|11300.01|11336.01|11300.01|11329.94|11293.94|654
1598390700000|2020-08-25 21:25:00|11336.12|11300.12|11339.09|11303.09|11343.1|11307.1|11336.12|11300.12|753
1598391000000|2020-08-25 21:30:00|11339.04|11303.04|11328.42|11292.42|11340.95|11304.95|11327.52|11291.52|606
1598391300000|2020-08-25 21:35:00|11328.43|11292.43|11322.87|11286.87|11330.45|11294.45|11315.51|11279.51|685
1598391600000|2020-08-25 21:40:00|11322.86|11286.86|11334.21|11298.21|11336.21|11300.21|11322.81|11286.81|838
1598391900000|2020-08-25 21:45:00|11334.56|11298.56|11337.2|11301.2|11337.88|11301.88|11334.31|11298.31|648
1598392200000|2020-08-25 21:50:00|11337.13|11301.13|11331.6|11295.6|11339.37|11303.37|11331.57|11295.57|500
1598392500000|2020-08-25 21:55:00|11331.62|11295.62|11323.89|11287.89|11331.8|11295.8|11323.89|11287.89|385
1598392800000|2020-08-25 22:00:00|11324.28|11288.28|11380.86|11344.86|11380.86|11344.86|11323.89|11287.89|654
1598393100000|2020-08-25 22:05:00|11381.5|11345.5|11379.47|11343.47|11384.11|11348.11|11377.55|11341.55|416
1598393400000|2020-08-25 22:10:00|11379.44|11343.44|11382.24|11346.24|11382.49|11346.49|11378.05|11342.05|282
1598393700000|2020-08-25 22:15:00|11382.21|11346.21|11401.38|11365.38|11401.38|11365.38|11382.21|11346.21|87
1598394000000|2020-08-25 22:20:00|11401.33|11365.33|11396.95|11360.95|11404.06|11368.06|11395.02|11359.02|65
1598394300000|2020-08-25 22:25:00|11393.05|11357.05|11398.85|11362.85|11408.66|11372.66|11379.35|11343.35|145
1598394600000|2020-08-25 22:30:00|11399.15|11363.15|11407.3|11371.3|11411.26|11375.26|11397.05|11361.05|84
1598394900000|2020-08-25 22:35:00|11404.6|11368.6|11397.65|11361.65|11409.29|11373.29|11397.05|11361.05|112
1598395200000|2020-08-25 22:40:00|11397.76|11361.76|11390.32|11354.32|11397.76|11361.76|11388|11352|128
1598395500000|2020-08-25 22:45:00|11391.13|11355.13|11388|11352|11400.79|11364.79|11387.39|11351.39|113
1598395800000|2020-08-25 22:50:00|11388.03|11352.03|11392.81|11356.81|11393.38|11357.38|11379.43|11343.43|196
1598396100000|2020-08-25 22:55:00|11391.46|11355.46|11381.91|11345.91|11393.66|11357.66|11381.91|11345.91|107
1598396400000|2020-08-25 23:00:00|11382.7|11346.7|11378.9|11342.9|11383.5|11347.5|11370.5|11334.5|75
1598396700000|2020-08-25 23:05:00|11377.8|11341.8|11389.7|11353.7|11389.7|11353.7|11377.8|11341.8|101
1598397000000|2020-08-25 23:10:00|11389.9|11353.9|11393.1|11357.1|11399.7|11363.7|11389.9|11353.9|185
1598397300000|2020-08-25 23:15:00|11393.8|11357.8|11385.06|11349.06|11399.45|11363.45|11382.68|11346.68|148
1598397600000|2020-08-25 23:20:00|11385.05|11349.05|11386.12|11350.12|11397.05|11361.05|11383.57|11347.57|136
1598397900000|2020-08-25 23:25:00|11386.17|11350.17|11402.79|11366.79|11402.84|11366.84|11386.17|11350.17|131
1598398200000|2020-08-25 23:30:00|11402.05|11366.05|11383.02|11347.02|11403.68|11367.68|11381.33|11345.33|123
1598398500000|2020-08-25 23:35:00|11382.19|11346.19|11369.62|11333.62|11383.02|11347.02|11369.62|11333.62|64
1598398800000|2020-08-25 23:40:00|11369.22|11333.22|11384.78|11348.78|11384.78|11348.78|11368.05|11332.05|110
1598399100000|2020-08-25 23:45:00|11386.49|11350.49|11391.56|11355.56|11392.91|11356.91|11386.09|11350.09|96
1598399400000|2020-08-25 23:50:00|11392.2|11356.2|11374.62|11338.62|11395.34|11359.34|11373.3|11337.3|101
1598399700000|2020-08-25 23:55:00|11374.63|11338.63|11348.05|11312.05|11375.95|11339.95|11348.05|11312.05|156
1598400000000|2020-08-26 00:00:00|11348.3|11312.3|11351.37|11315.37|11351.37|11315.37|11326.93|11290.93|191
1598400300000|2020-08-26 00:05:00|11351.31|11315.31|11323.93|11287.93|11351.37|11315.37|11320.65|11284.65|160
1598400600000|2020-08-26 00:10:00|11323.63|11287.63|11321.5|11285.5|11323.63|11287.63|11318.05|11282.05|94
1598400900000|2020-08-26 00:15:00|11322.25|11286.25|11318.96|11282.96|11333.03|11297.03|11312.26|11276.26|141
1598401200000|2020-08-26 00:20:00|11318.91|11282.91|11311.51|11275.51|11328.67|11292.67|11310.41|11274.41|180
1598401500000|2020-08-26 00:25:00|11312.53|11276.53|11316.47|11280.47|11317.62|11281.62|11302.31|11266.31|109
1598401800000|2020-08-26 00:30:00|11315.22|11279.22|11297.59|11261.59|11322.13|11286.13|11294.62|11258.62|155
1598402100000|2020-08-26 00:35:00|11297.6|11261.6|11293.79|11257.79|11307.69|11271.69|11292.15|11256.15|231
1598402400000|2020-08-26 00:40:00|11291.84|11255.84|11294.51|11258.51|11300.72|11264.72|11290.17|11254.17|164
1598402700000|2020-08-26 00:45:00|11294.46|11258.46|11284.61|11248.61|11296.4|11260.4|11282.33|11246.33|211
1598403000000|2020-08-26 00:50:00|11284.14|11248.14|11294.81|11258.81|11294.81|11258.81|11275.85|11239.85|128
1598403300000|2020-08-26 00:55:00|11294.87|11258.87|11304.85|11268.85|11304.91|11268.91|11294.87|11258.87|81
1598403600000|2020-08-26 01:00:00|11305|11269|11326.7|11290.7|11326.7|11290.7|11305|11269|88
1598403900000|2020-08-26 01:05:00|11326.6|11290.6|11344.8|11308.8|11345.4|11309.4|11325.7|11289.7|115
1598404200000|2020-08-26 01:10:00|11345.2|11309.2|11338.9|11302.9|11345.3|11309.3|11331.5|11295.5|103
1598404500000|2020-08-26 01:15:00|11339.2|11303.2|11337.5|11301.5|11339.8|11303.8|11337|11301|58
1598404800000|2020-08-26 01:20:00|11338.9|11302.9|11333.4|11297.4|11341.2|11305.2|11333.4|11297.4|89
1598405100000|2020-08-26 01:25:00|11332.5|11296.5|11349.8|11313.8|11352.9|11316.9|11329.5|11293.5|119
1598405400000|2020-08-26 01:30:00|11359.1|11323.1|11350.15|11314.15|11367.5|11331.5|11350.15|11314.15|92
1598405700000|2020-08-26 01:35:00|11350.2|11314.2|11360.54|11324.54|11360.69|11324.69|11350.2|11314.2|80
1598406000000|2020-08-26 01:40:00|11360.99|11324.99|11358.01|11322.01|11365.17|11329.17|11353.8|11317.8|99
1598406300000|2020-08-26 01:45:00|11358.18|11322.18|11355.25|11319.25|11360.09|11324.09|11348.35|11312.35|111
1598406600000|2020-08-26 01:50:00|11355.26|11319.26|11362.6|11326.6|11363.25|11327.25|11354.85|11318.85|43
1598406900000|2020-08-26 01:55:00|11362.65|11326.65|11362.45|11326.45|11366.63|11330.63|11361.61|11325.61|76
1598407200000|2020-08-26 02:00:00|11363|11327|11372.39|11336.39|11372.39|11336.39|11362.78|11326.78|86
1598407500000|2020-08-26 02:05:00|11372.09|11336.09|11388.03|11352.03|11390.39|11354.39|11372.07|11336.07|271
1598407800000|2020-08-26 02:10:00|11388.23|11352.23|11376.77|11340.77|11388.23|11352.23|11375.04|11339.04|88
1598408100000|2020-08-26 02:15:00|11376.9|11340.9|11373.3|11337.3|11379.2|11343.2|11373|11337|54
1598408400000|2020-08-26 02:20:00|11373.8|11337.8|11379.5|11343.5|11383.4|11347.4|11373.8|11337.8|495
1598408700000|2020-08-26 02:25:00|11379.6|11343.6|11375.5|11339.5|11383.5|11347.5|11375.5|11339.5|210
1598409000000|2020-08-26 02:30:00|11375.5|11339.5|11386.9|11350.9|11386.9|11350.9|11371.5|11335.5|93
1598409300000|2020-08-26 02:35:00|11387.1|11351.1|11397.8|11361.8|11399.4|11363.4|11387.1|11351.1|98
1598409600000|2020-08-26 02:40:00|11398|11362|11398|11362|11400.5|11364.5|11396.6|11360.6|36
1598409900000|2020-08-26 02:45:00|11398.81|11362.81|11415.92|11379.92|11417.77|11381.77|11398.81|11362.81|77
1598410200000|2020-08-26 02:50:00|11415.95|11379.95|11414.4|11378.4|11417.6|11381.6|11413.96|11377.96|101
1598410500000|2020-08-26 02:55:00|11414.5|11378.5|11418.55|11382.55|11419.95|11383.95|11414.5|11378.5|55
1598410800000|2020-08-26 03:00:00|11419.08|11383.08|11379.98|11343.98|11423.07|11387.07|11379.61|11343.61|162
1598411100000|2020-08-26 03:05:00|11382.39|11346.39|11385.4|11349.4|11391.7|11355.7|11382.39|11346.39|43
1598411400000|2020-08-26 03:10:00|11386.11|11350.11|11381.41|11345.41|11389.55|11353.55|11380.22|11344.22|73
1598411700000|2020-08-26 03:15:00|11381.43|11345.43|11381.79|11345.79|11389.42|11353.42|11378.07|11342.07|121
1598412000000|2020-08-26 03:20:00|11381.8|11345.8|11381.35|11345.35|11383.04|11347.04|11379.1|11343.1|122
1598412300000|2020-08-26 03:25:00|11380.41|11344.41|11364.29|11328.29|11380.41|11344.41|11364.2|11328.2|47
1598412600000|2020-08-26 03:30:00|11364.32|11328.32|11364.75|11328.75|11367.13|11331.13|11364.32|11328.32|58
1598412900000|2020-08-26 03:35:00|11366.27|11330.27|11364.35|11328.35|11371.3|11335.3|11364.35|11328.35|85
1598413200000|2020-08-26 03:40:00|11364.19|11328.19|11352.38|11316.38|11364.19|11328.19|11350.53|11314.53|17
1598413500000|2020-08-26 03:45:00|11352.8|11316.8|11365.65|11329.65|11365.83|11329.83|11352.18|11316.18|108
1598413800000|2020-08-26 03:50:00|11365.66|11329.66|11372.45|11336.45|11375.62|11339.62|11365.57|11329.57|102
1598414100000|2020-08-26 03:55:00|11372.75|11336.75|11386.86|11350.86|11387.16|11351.16|11372.66|11336.66|106
1598414400000|2020-08-26 04:00:00|11387.25|11351.25|11380.65|11344.65|11397.11|11361.11|11379.21|11343.21|100
1598414700000|2020-08-26 04:05:00|11380.6|11344.6|11402.38|11366.38|11402.38|11366.38|11380.52|11344.52|131
1598415000000|2020-08-26 04:10:00|11402.44|11366.44|11414.29|11378.29|11415.14|11379.14|11402.07|11366.07|64
1598415300000|2020-08-26 04:15:00|11409.7|11373.7|11403.4|11367.4|11412.9|11376.9|11403.3|11367.3|95
1598415600000|2020-08-26 04:20:00|11403.4|11367.4|11406.8|11370.8|11409.5|11373.5|11402.9|11366.9|108
1598415900000|2020-08-26 04:25:00|11406.5|11370.5|11402.5|11366.5|11418|11382|11402.1|11366.1|88
1598416200000|2020-08-26 04:30:00|11402.03|11366.03|11383.01|11347.01|11402.03|11366.03|11380.17|11344.17|193
1598416500000|2020-08-26 04:35:00|11384.12|11348.12|11374.45|11338.45|11385.02|11349.02|11374.45|11338.45|228
1598416800000|2020-08-26 04:40:00|11372.4|11336.4|11380.01|11344.01|11380.01|11344.01|11370.55|11334.55|122
1598417100000|2020-08-26 04:45:00|11379.99|11343.99|11370.3|11334.3|11380.14|11344.14|11369.6|11333.6|61
1598417400000|2020-08-26 04:50:00|11370.35|11334.35|11374.95|11338.95|11374.95|11338.95|11368.25|11332.25|22
1598417700000|2020-08-26 04:55:00|11374.94|11338.94|11371.8|11335.8|11375.53|11339.53|11370.92|11334.92|65
1598418000000|2020-08-26 05:00:00|11372.23|11336.23|11396.71|11360.71|11397.12|11361.12|11369.95|11333.95|155
1598418300000|2020-08-26 05:05:00|11397.03|11361.03|11399.46|11363.46|11401.39|11365.39|11395.45|11359.45|310
1598418600000|2020-08-26 05:10:00|11399.68|11363.68|11400.62|11364.62|11401.38|11365.38|11397.27|11361.27|207
1598418900000|2020-08-26 05:15:00|11402.4|11366.4|11406.9|11370.9|11407.3|11371.3|11401.7|11365.7|175
1598419200000|2020-08-26 05:20:00|11406.8|11370.8|11388.3|11352.3|11406.8|11370.8|11388.3|11352.3|392
1598419500000|2020-08-26 05:25:00|11388.2|11352.2|11394.8|11358.8|11396.4|11360.4|11388.2|11352.2|496
1598419800000|2020-08-26 05:30:00|11394.87|11358.87|11392.04|11356.04|11395.99|11359.99|11390.69|11354.69|239
1598420100000|2020-08-26 05:35:00|11392|11356|11404.47|11368.47|11405.42|11369.42|11391.88|11355.88|543
1598420400000|2020-08-26 05:40:00|11404.55|11368.55|11407.1|11371.1|11411.68|11375.68|11403.11|11367.11|274
1598420700000|2020-08-26 05:45:00|11406.53|11370.53|11393.57|11357.57|11406.53|11370.53|11393.57|11357.57|266
1598421000000|2020-08-26 05:50:00|11393.78|11357.78|11386.59|11350.59|11394.75|11358.75|11386.22|11350.22|255
1598421300000|2020-08-26 05:55:00|11386.3|11350.3|11385.81|11349.81|11388.11|11352.11|11384.74|11348.74|434
1598421600000|2020-08-26 06:00:00|11386.39|11350.39|11374.62|11338.62|11392.16|11356.16|11372.76|11336.76|401
1598421900000|2020-08-26 06:05:00|11375.35|11339.35|11354.83|11318.83|11375.6|11339.6|11351.2|11315.2|389
1598422200000|2020-08-26 06:10:00|11356.18|11320.18|11358.01|11322.01|11366.94|11330.94|11356.18|11320.18|334
1598422500000|2020-08-26 06:15:00|11358|11322|11359.5|11323.5|11367.4|11331.4|11356.4|11320.4|168
1598422800000|2020-08-26 06:20:00|11359.5|11323.5|11370.9|11334.9|11371.8|11335.8|11355.8|11319.8|245
1598423100000|2020-08-26 06:25:00|11370.8|11334.8|11355.1|11319.1|11370.9|11334.9|11354.1|11318.1|405
1598423400000|2020-08-26 06:30:00|11357.6|11321.6|11348.56|11312.56|11357.82|11321.82|11341.42|11305.42|346
1598423700000|2020-08-26 06:35:00|11348.57|11312.57|11341.92|11305.92|11351.27|11315.27|11341.26|11305.26|410
1598424000000|2020-08-26 06:40:00|11342.05|11306.05|11343.72|11307.72|11344.96|11308.96|11325.23|11289.23|265
1598424300000|2020-08-26 06:45:00|11344.21|11308.21|11352.28|11316.28|11352.28|11316.28|11342.71|11306.71|78
1598424600000|2020-08-26 06:50:00|11352.49|11316.49|11354.71|11318.71|11357.45|11321.45|11348.95|11312.95|149
1598424900000|2020-08-26 06:55:00|11354.64|11318.64|11347.56|11311.56|11356.64|11320.64|11347.56|11311.56|216
1598425200000|2020-08-26 07:00:00|11347.51|11311.51|11333.37|11297.37|11347.93|11311.93|11331.91|11295.91|327
1598425500000|2020-08-26 07:05:00|11333.38|11297.38|11323.38|11287.38|11333.38|11297.38|11321.22|11285.22|302
1598425800000|2020-08-26 07:10:00|11323.52|11287.52|11336.67|11300.67|11337.97|11301.97|11321.3|11285.3|473
1598426100000|2020-08-26 07:15:00|11336.5|11300.5|11356.95|11320.95|11358.15|11322.15|11332.74|11296.74|154
1598426400000|2020-08-26 07:20:00|11356.63|11320.63|11355.77|11319.77|11357.99|11321.99|11353.44|11317.44|281
1598426700000|2020-08-26 07:25:00|11355.7|11319.7|11354.33|11318.33|11356.28|11320.28|11352.99|11316.99|455
1598427000000|2020-08-26 07:30:00|11353.9|11317.9|11373.79|11337.79|11373.79|11337.79|11353.9|11317.9|288
1598427300000|2020-08-26 07:35:00|11373.58|11337.58|11371.69|11335.69|11377.26|11341.26|11371.63|11335.63|190
1598427600000|2020-08-26 07:40:00|11371.67|11335.67|11381.41|11345.41|11382.12|11346.12|11368.9|11332.9|229
1598427900000|2020-08-26 07:45:00|11380.87|11344.87|11378.32|11342.32|11381.74|11345.74|11377.65|11341.65|178
1598428200000|2020-08-26 07:50:00|11378.22|11342.22|11378.16|11342.16|11378.65|11342.65|11373.9|11337.9|52
1598428500000|2020-08-26 07:55:00|11378.1|11342.1|11371.68|11335.68|11378.1|11342.1|11365.21|11329.21|71
1598428800000|2020-08-26 08:00:00|11371.76|11335.76|11376.79|11340.79|11382.65|11346.65|11371.74|11335.74|264
1598429100000|2020-08-26 08:05:00|11376.93|11340.93|11379.58|11343.58|11385.44|11349.44|11376.82|11340.82|483
1598429400000|2020-08-26 08:10:00|11379.75|11343.75|11380.28|11344.28|11380.28|11344.28|11371.85|11335.85|189
1598429700000|2020-08-26 08:15:00|11380.35|11344.35|11390.31|11354.31|11393.08|11357.08|11380.35|11344.35|391
1598430000000|2020-08-26 08:20:00|11390.32|11354.32|11389.14|11353.14|11391.77|11355.77|11385.1|11349.1|120
1598430300000|2020-08-26 08:25:00|11389.33|11353.33|11371.96|11335.96|11389.33|11353.33|11369.92|11333.92|284
1598430600000|2020-08-26 08:30:00|11372.03|11336.03|11361.18|11325.18|11375.01|11339.01|11360.95|11324.95|204
1598430900000|2020-08-26 08:35:00|11361.32|11325.32|11356.31|11320.31|11362.51|11326.51|11355.68|11319.68|454
1598431200000|2020-08-26 08:40:00|11356.32|11320.32|11351.75|11315.75|11357.37|11321.37|11351.75|11315.75|347
1598431500000|2020-08-26 08:45:00|11351.78|11315.78|11364.09|11328.09|11364.88|11328.88|11351.58|11315.58|274
1598431800000|2020-08-26 08:50:00|11364.05|11328.05|11371.55|11335.55|11374.42|11338.42|11364.05|11328.05|375
1598432100000|2020-08-26 08:55:00|11371.61|11335.61|11382.71|11346.71|11383.45|11347.45|11370.18|11334.18|265
1598432400000|2020-08-26 09:00:00|11382.72|11346.72|11380.44|11344.44|11385.59|11349.59|11379.89|11343.89|327
1598432700000|2020-08-26 09:05:00|11381.42|11345.42|11394.07|11358.07|11394.1|11358.1|11381.42|11345.42|198
1598433000000|2020-08-26 09:10:00|11394.14|11358.14|11389.63|11353.63|11396.31|11360.31|11386.24|11350.24|377
1598433300000|2020-08-26 09:15:00|11389.62|11353.62|11391.04|11355.04|11392.66|11356.66|11382.69|11346.69|476
1598433600000|2020-08-26 09:20:00|11390.95|11354.95|11380.63|11344.63|11393.23|11357.23|11380.63|11344.63|393
1598433900000|2020-08-26 09:25:00|11380.4|11344.4|11377.43|11341.43|11384.93|11348.93|11371.52|11335.52|382
1598434200000|2020-08-26 09:30:00|11377.21|11341.21|11385.77|11349.77|11389.68|11353.68|11376.63|11340.63|232
1598434500000|2020-08-26 09:35:00|11386.01|11350.01|11373.52|11337.52|11386.1|11350.1|11371.11|11335.11|346
1598434800000|2020-08-26 09:40:00|11373.28|11337.28|11379.41|11343.41|11383.47|11347.47|11372.67|11336.67|683
1598435100000|2020-08-26 09:45:00|11379.64|11343.64|11386.54|11350.54|11386.59|11350.59|11379.45|11343.45|547
1598435400000|2020-08-26 09:50:00|11386.29|11350.29|11391.15|11355.15|11392.16|11356.16|11385.1|11349.1|338
1598435700000|2020-08-26 09:55:00|11391.34|11355.34|11390.14|11354.14|11392.98|11356.98|11388.56|11352.56|360
1598436000000|2020-08-26 10:00:00|11390.38|11354.38|11410.85|11374.85|11410.85|11374.85|11390.14|11354.14|365
1598436300000|2020-08-26 10:05:00|11414.55|11378.55|11411.85|11375.85|11414.55|11378.55|11407.88|11371.88|23
1598436600000|2020-08-26 10:10:00|11409.99|11373.99|11405.5|11369.5|11410.85|11374.85|11405.5|11369.5|41
1598436900000|2020-08-26 10:15:00|11404.4|11368.4|11405.8|11369.8|11405.8|11369.8|11398.15|11362.15|146
1598437200000|2020-08-26 10:20:00|11407.42|11371.42|11418|11382|11418|11382|11406.23|11370.23|470
1598437500000|2020-08-26 10:25:00|11420.54|11384.54|11450.05|11414.05|11464.08|11428.08|11420.54|11384.54|178
1598437800000|2020-08-26 10:30:00|11450.65|11414.65|11440.9|11404.9|11457.66|11421.66|11440.9|11404.9|101
1598438100000|2020-08-26 10:35:00|11441.57|11405.57|11433.55|11397.55|11445.2|11409.2|11432.55|11396.55|155
1598438400000|2020-08-26 10:40:00|11433.05|11397.05|11425.15|11389.15|11438.82|11402.82|11425.15|11389.15|173
1598438700000|2020-08-26 10:45:00|11423.76|11387.76|11422.55|11386.55|11426.68|11390.68|11420.95|11384.95|130
1598439000000|2020-08-26 10:50:00|11421.1|11385.1|11410.29|11374.29|11421.1|11385.1|11408.05|11372.05|37
1598439300000|2020-08-26 10:55:00|11410.89|11374.89|11417.75|11381.75|11419.55|11383.55|11406.75|11370.75|151
1598439600000|2020-08-26 11:00:00|11418.41|11382.41|11428.96|11392.96|11430.53|11394.53|11418.41|11382.41|192
1598439900000|2020-08-26 11:05:00|11428.5|11392.5|11445.45|11409.45|11447.95|11411.95|11428.15|11392.15|236
1598440200000|2020-08-26 11:10:00|11446.05|11410.05|11435.73|11399.73|11447.69|11411.69|11435.73|11399.73|113
1598440500000|2020-08-26 11:15:00|11435.75|11399.75|11433.25|11397.25|11440.29|11404.29|11433.25|11397.25|17
1598440800000|2020-08-26 11:20:00|11433.2|11397.2|11431.05|11395.05|11433.2|11397.2|11431.05|11395.05|3
1598441100000|2020-08-26 11:25:00|11434.65|11398.65|11434.85|11398.85|11440.49|11404.49|11434.65|11398.65|37
1598441400000|2020-08-26 11:30:00|11436.3|11400.3|11453.65|11417.65|11455|11419|11436.3|11400.3|247
1598441700000|2020-08-26 11:35:00|11448.95|11412.95|11419.55|11383.55|11448.95|11412.95|11419.55|11383.55|9
1598442000000|2020-08-26 11:40:00|11411.9|11375.9|11411.45|11375.45|11411.9|11375.9|11408.5|11372.5|7
1598442300000|2020-08-26 11:45:00|11411.89|11375.89|11412.55|11376.55|11420.81|11384.81|11411.89|11375.89|108
1598442600000|2020-08-26 11:50:00|11408.15|11372.15|11416.95|11380.95|11416.95|11380.95|11408.05|11372.05|32
1598442900000|2020-08-26 11:55:00|11415.75|11379.75|11400.45|11364.45|11416.25|11380.25|11398.62|11362.62|226
1598443200000|2020-08-26 12:00:00|11400.9|11364.9|11410.4|11374.4|11411.9|11375.9|11400.9|11364.9|433
1598443500000|2020-08-26 12:05:00|11410.4|11374.4|11416.6|11380.6|11417|11381|11407.6|11371.6|604
1598443800000|2020-08-26 12:10:00|11416.8|11380.8|11424.8|11388.8|11426.4|11390.4|11412.8|11376.8|287
1598444100000|2020-08-26 12:15:00|11424.75|11388.75|11435.18|11399.18|11436.5|11400.5|11419.27|11383.27|193
1598444400000|2020-08-26 12:20:00|11435.12|11399.12|11389.73|11353.73|11436.02|11400.02|11386.42|11350.42|397
1598444700000|2020-08-26 12:25:00|11389.77|11353.77|11359.81|11323.81|11389.77|11353.77|11353.32|11317.32|351
1598445000000|2020-08-26 12:30:00|11359.56|11323.56|11357.17|11321.17|11369.17|11333.17|11356.02|11320.02|566
1598445300000|2020-08-26 12:35:00|11356.53|11320.53|11349.61|11313.61|11363.82|11327.82|11347.76|11311.76|187
1598445600000|2020-08-26 12:40:00|11350.47|11314.47|11321.43|11285.43|11350.49|11314.49|11320.78|11284.78|411
1598445900000|2020-08-26 12:45:00|11321.45|11285.45|11307.23|11271.23|11339.82|11303.82|11289.26|11253.26|724
1598446200000|2020-08-26 12:50:00|11308.99|11272.99|11326.86|11290.86|11334.8|11298.8|11302.37|11266.37|533
1598446500000|2020-08-26 12:55:00|11326.87|11290.87|11331.81|11295.81|11334.46|11298.46|11303.85|11267.85|462
1598446800000|2020-08-26 13:00:00|11331.94|11295.94|11328.33|11292.33|11340.91|11304.91|11328.33|11292.33|477
1598447100000|2020-08-26 13:05:00|11328.26|11292.26|11349.97|11313.97|11350.04|11314.04|11317.2|11281.2|295
1598447400000|2020-08-26 13:10:00|11349.75|11313.75|11348.26|11312.26|11353.69|11317.69|11347.64|11311.64|359
1598447700000|2020-08-26 13:15:00|11347.88|11311.88|11335.32|11299.32|11348.27|11312.27|11333.82|11297.82|375
1598448000000|2020-08-26 13:20:00|11335.44|11299.44|11323.24|11287.24|11335.44|11299.44|11321.65|11285.65|524
1598448300000|2020-08-26 13:25:00|11323.29|11287.29|11287.05|11251.05|11323.29|11287.29|11287.05|11251.05|592
1598448600000|2020-08-26 13:30:00|11287.11|11251.11|11294.67|11258.67|11300.82|11264.82|11275.85|11239.85|536
1598448900000|2020-08-26 13:35:00|11294.2|11258.2|11340.21|11304.21|11340.21|11304.21|11293.93|11257.93|548
1598449200000|2020-08-26 13:40:00|11340.08|11304.08|11357.48|11321.48|11359.92|11323.92|11337.91|11301.91|704
1598449500000|2020-08-26 13:45:00|11357.46|11321.46|11345.9|11309.9|11359.75|11323.75|11344.79|11308.79|567
1598449800000|2020-08-26 13:50:00|11345.91|11309.91|11356.57|11320.57|11366.25|11330.25|11345.84|11309.84|602
1598450100000|2020-08-26 13:55:00|11356.82|11320.82|11427.06|11391.06|11442.07|11406.07|11353.91|11317.91|585
1598450400000|2020-08-26 14:00:00|11425.54|11389.54|11503.01|11467.01|11508.47|11472.47|11423.52|11387.52|852
1598450700000|2020-08-26 14:05:00|11503.06|11467.06|11492.61|11456.61|11526.91|11490.91|11491.47|11455.47|770
1598451000000|2020-08-26 14:10:00|11492.51|11456.51|11493.31|11457.31|11502.07|11466.07|11480.57|11444.57|727
1598451300000|2020-08-26 14:15:00|11493.71|11457.71|11496.16|11460.16|11501.16|11465.16|11484.47|11448.47|502
1598451600000|2020-08-26 14:20:00|11496.54|11460.54|11488.77|11452.77|11499.92|11463.92|11477.75|11441.75|562
1598451900000|2020-08-26 14:25:00|11488.89|11452.89|11480.09|11444.09|11492.71|11456.71|11479.28|11443.28|615
1598452200000|2020-08-26 14:30:00|11480.08|11444.08|11505.17|11469.17|11505.25|11469.25|11480.08|11444.08|485
1598452500000|2020-08-26 14:35:00|11505.03|11469.03|11514.82|11478.82|11514.82|11478.82|11491.43|11455.43|607
1598452800000|2020-08-26 14:40:00|11514.92|11478.92|11491.97|11455.97|11514.92|11478.92|11491.02|11455.02|568
1598453100000|2020-08-26 14:45:00|11491.98|11455.98|11485.26|11449.26|11494.93|11458.93|11484.86|11448.86|246
1598453400000|2020-08-26 14:50:00|11484.89|11448.89|11462.81|11426.81|11485.26|11449.26|11457.61|11421.61|361
1598453700000|2020-08-26 14:55:00|11462.45|11426.45|11464.95|11428.95|11476.8|11440.8|11462.45|11426.45|290
1598454000000|2020-08-26 15:00:00|11465.04|11429.04|11483.43|11447.43|11484.3|11448.3|11465.04|11429.04|266
1598454300000|2020-08-26 15:05:00|11483.38|11447.38|11486.64|11450.64|11488.29|11452.29|11483.36|11447.36|173
1598454600000|2020-08-26 15:10:00|11486.46|11450.46|11498.31|11462.31|11498.31|11462.31|11484.28|11448.28|644
1598454900000|2020-08-26 15:15:00|11498.49|11462.49|11480.46|11444.46|11501.15|11465.15|11480.3|11444.3|377
1598455200000|2020-08-26 15:20:00|11480.5|11444.5|11497.8|11461.8|11498.48|11462.48|11477.85|11441.85|280
1598455500000|2020-08-26 15:25:00|11497.79|11461.79|11505.66|11469.66|11505.66|11469.66|11493.97|11457.97|394
1598455800000|2020-08-26 15:30:00|11505.5|11469.5|11500.67|11464.67|11507.37|11471.37|11493.78|11457.78|299
1598456100000|2020-08-26 15:35:00|11500.44|11464.44|11486.22|11450.22|11500.44|11464.44|11483.94|11447.94|273
1598456400000|2020-08-26 15:40:00|11486.23|11450.23|11497.69|11461.69|11497.8|11461.8|11484.21|11448.21|185
1598456700000|2020-08-26 15:45:00|11497.7|11461.7|11505.82|11469.82|11507.2|11471.2|11496.5|11460.5|315
1598457000000|2020-08-26 15:50:00|11505.85|11469.85|11497.32|11461.32|11507.97|11471.97|11495.05|11459.05|460
1598457300000|2020-08-26 15:55:00|11497.42|11461.42|11507.18|11471.18|11511.33|11475.33|11497.32|11461.32|573
1598457600000|2020-08-26 16:00:00|11507.15|11471.15|11507.75|11471.75|11524.47|11488.47|11506.47|11470.47|677
1598457900000|2020-08-26 16:05:00|11507.74|11471.74|11487.11|11451.11|11508.74|11472.74|11485.33|11449.33|685
1598458200000|2020-08-26 16:10:00|11487.09|11451.09|11486.05|11450.05|11490.96|11454.96|11479.96|11443.96|640
1598458500000|2020-08-26 16:15:00|11485.83|11449.83|11480.84|11444.84|11486.24|11450.24|11477.49|11441.49|299
1598458800000|2020-08-26 16:20:00|11480.9|11444.9|11498.05|11462.05|11498.06|11462.06|11480.9|11444.9|55
1598459100000|2020-08-26 16:25:00|11498.15|11462.15|11550.94|11514.94|11559.65|11523.65|11497.2|11461.2|428
1598459400000|2020-08-26 16:30:00|11550.9|11514.9|11539.79|11503.79|11560.58|11524.58|11538.29|11502.29|511
1598459700000|2020-08-26 16:35:00|11539.82|11503.82|11525.74|11489.74|11541.01|11505.01|11520.18|11484.18|462
1598460000000|2020-08-26 16:40:00|11525.65|11489.65|11514.54|11478.54|11531.91|11495.91|11514|11478|425
1598460300000|2020-08-26 16:45:00|11514.58|11478.58|11505.19|11469.19|11518.48|11482.48|11504.93|11468.93|270
1598460600000|2020-08-26 16:50:00|11505.31|11469.31|11505.44|11469.44|11507.35|11471.35|11495.02|11459.02|536
1598460900000|2020-08-26 16:55:00|11505.55|11469.55|11490.46|11454.46|11509.52|11473.52|11490.46|11454.46|430
1598461200000|2020-08-26 17:00:00|11490.44|11454.44|11504.93|11468.93|11506.95|11470.95|11487.78|11451.78|462
1598461500000|2020-08-26 17:05:00|11505.04|11469.04|11493.55|11457.55|11505.04|11469.04|11492.69|11456.69|662
1598461800000|2020-08-26 17:10:00|11493.57|11457.57|11511.69|11475.69|11512.21|11476.21|11493.57|11457.57|549
1598462100000|2020-08-26 17:15:00|11511.46|11475.46|11510.52|11474.52|11519.58|11483.58|11510.42|11474.42|389
1598462400000|2020-08-26 17:20:00|11510.31|11474.31|11504.72|11468.72|11510.31|11474.31|11497.65|11461.65|357
1598462700000|2020-08-26 17:25:00|11504.68|11468.68|11491.98|11455.98|11506.55|11470.55|11491.44|11455.44|391
1598463000000|2020-08-26 17:30:00|11492.22|11456.22|11502.2|11466.2|11502.2|11466.2|11490.58|11454.58|193
1598463300000|2020-08-26 17:35:00|11502.21|11466.21|11508.83|11472.83|11508.88|11472.88|11502.08|11466.08|145
1598463600000|2020-08-26 17:40:00|11509.69|11473.69|11515|11479|11517.02|11481.02|11509.68|11473.68|387
1598463900000|2020-08-26 17:45:00|11515.05|11479.05|11504.4|11468.4|11516.62|11480.62|11502.61|11466.61|489
1598464200000|2020-08-26 17:50:00|11504.41|11468.41|11482|11446|11504.44|11468.44|11480.81|11444.81|257
1598464500000|2020-08-26 17:55:00|11481.99|11445.99|11480.13|11444.13|11483.41|11447.41|11473.6|11437.6|331
1598464800000|2020-08-26 18:00:00|11480.14|11444.14|11490.31|11454.31|11490.48|11454.48|11479.02|11443.02|500
1598465100000|2020-08-26 18:05:00|11490.52|11454.52|11496.78|11460.78|11497.67|11461.67|11489.65|11453.65|467
1598465400000|2020-08-26 18:10:00|11496.68|11460.68|11491.71|11455.71|11496.68|11460.68|11486.12|11450.12|532
1598465700000|2020-08-26 18:15:00|11491.77|11455.77|11488.3|11452.3|11492.63|11456.63|11484.62|11448.62|577
1598466000000|2020-08-26 18:20:00|11488.39|11452.39|11492.5|11456.5|11492.6|11456.6|11485.69|11449.69|102
1598466300000|2020-08-26 18:25:00|11493.54|11457.54|11488.13|11452.13|11494.05|11458.05|11487.58|11451.58|218
1598466600000|2020-08-26 18:30:00|11488.12|11452.12|11485.38|11449.38|11490.48|11454.48|11485.22|11449.22|300
1598466900000|2020-08-26 18:35:00|11485.34|11449.34|11459.07|11423.07|11486.43|11450.43|11458.98|11422.98|360
1598467200000|2020-08-26 18:40:00|11459.17|11423.17|11468.35|11432.35|11468.8|11432.8|11455.8|11419.8|182
1598467500000|2020-08-26 18:45:00|11468.34|11432.34|11464.1|11428.1|11468.34|11432.34|11461.25|11425.25|72
1598467800000|2020-08-26 18:50:00|11465.85|11429.85|11472.88|11436.88|11473.83|11437.83|11465.8|11429.8|169
1598468100000|2020-08-26 18:55:00|11472.84|11436.84|11470.96|11434.96|11475.98|11439.98|11463.1|11427.1|313
1598468400000|2020-08-26 19:00:00|11470.98|11434.98|11468.82|11432.82|11475.57|11439.57|11468.73|11432.73|211
1598468700000|2020-08-26 19:05:00|11468.98|11432.98|11482.05|11446.05|11483.29|11447.29|11468.98|11432.98|616
1598469000000|2020-08-26 19:10:00|11483.25|11447.25|11479.32|11443.32|11489.02|11453.02|11477.99|11441.99|670
1598469300000|2020-08-26 19:15:00|11479.57|11443.57|11485.41|11449.41|11486.73|11450.73|11478.78|11442.78|565
1598469600000|2020-08-26 19:20:00|11485.44|11449.44|11493.59|11457.59|11498.28|11462.28|11484.76|11448.76|589
1598469900000|2020-08-26 19:25:00|11494.04|11458.04|11483|11447|11495.95|11459.95|11482.64|11446.64|275
1598470200000|2020-08-26 19:30:00|11482.93|11446.93|11473.44|11437.44|11484.68|11448.68|11473.41|11437.41|241
1598470500000|2020-08-26 19:35:00|11473.58|11437.58|11504.66|11468.66|11504.66|11468.66|11473.44|11437.44|527
1598470800000|2020-08-26 19:40:00|11504.81|11468.81|11499.92|11463.92|11505.07|11469.07|11499.38|11463.38|194
1598471100000|2020-08-26 19:45:00|11500.06|11464.06|11500.55|11464.55|11502.97|11466.97|11498.83|11462.83|70
1598471400000|2020-08-26 19:50:00|11500.53|11464.53|11492.74|11456.74|11500.53|11464.53|11492.35|11456.35|264
1598471700000|2020-08-26 19:55:00|11492.71|11456.71|11491.75|11455.75|11492.81|11456.81|11487.99|11451.99|190
1598472000000|2020-08-26 20:00:00|11492.44|11456.44|11505.5|11469.5|11505.5|11469.5|11487.4|11451.4|122
1598472300000|2020-08-26 20:05:00|11505.72|11469.72|11505.45|11469.45|11506.12|11470.12|11497.61|11461.61|501
1598472600000|2020-08-26 20:10:00|11504.9|11468.9|11497.03|11461.03|11504.9|11468.9|11491.15|11455.15|501
1598472900000|2020-08-26 20:15:00|11496.98|11460.98|11507.37|11471.37|11510.73|11474.73|11496.98|11460.98|367
1598473200000|2020-08-26 20:20:00|11507.52|11471.52|11503.36|11467.36|11508.5|11472.5|11501.63|11465.63|356
1598473500000|2020-08-26 20:25:00|11503.58|11467.58|11502.2|11466.2|11507.33|11471.33|11494.48|11458.48|223
1598473800000|2020-08-26 20:30:00|11502.44|11466.44|11515.73|11479.73|11515.98|11479.98|11502.44|11466.44|90
1598474100000|2020-08-26 20:35:00|11515.68|11479.68|11505.96|11469.96|11515.68|11479.68|11503.3|11467.3|565
1598474400000|2020-08-26 20:40:00|11506.11|11470.11|11515.78|11479.78|11519.24|11483.24|11506.11|11470.11|389
1598474700000|2020-08-26 20:45:00|11515.72|11479.72|11520.65|11484.65|11522.13|11486.13|11515.36|11479.36|679
1598475000000|2020-08-26 20:50:00|11520.96|11484.96|11519.85|11483.85|11521.18|11485.18|11518.26|11482.26|197
1598475300000|2020-08-26 20:55:00|11519.8|11483.8|11528.95|11492.95|11530.1|11494.1|11517.73|11481.73|378
1598475600000|2020-08-26 21:00:00|11529.04|11493.04|11522.82|11486.82|11533.32|11497.32|11522.51|11486.51|739
1598475900000|2020-08-26 21:05:00|11522.56|11486.56|11517.76|11481.76|11523.78|11487.78|11513.89|11477.89|443
1598476200000|2020-08-26 21:10:00|11517.56|11481.56|11506.29|11470.29|11517.76|11481.76|11505.89|11469.89|265
1598476500000|2020-08-26 21:15:00|11505.89|11469.89|11512.29|11476.29|11513.02|11477.02|11505.89|11469.89|155
1598476800000|2020-08-26 21:20:00|11512.28|11476.28|11516.14|11480.14|11516.6|11480.6|11511.2|11475.2|58
1598477100000|2020-08-26 21:25:00|11516.15|11480.15|11519.91|11483.91|11522.45|11486.45|11515.42|11479.42|218
1598477400000|2020-08-26 21:30:00|11520.04|11484.04|11506.43|11470.43|11520.38|11484.38|11506.4|11470.4|295
1598477700000|2020-08-26 21:35:00|11506.23|11470.23|11503.38|11467.38|11506.46|11470.46|11502.18|11466.18|470
1598478000000|2020-08-26 21:40:00|11503.33|11467.33|11497.25|11461.25|11505.44|11469.44|11496.59|11460.59|501
1598478300000|2020-08-26 21:45:00|11497.35|11461.35|11493.72|11457.72|11497.35|11461.35|11489.94|11453.94|493
1598478600000|2020-08-26 21:50:00|11493.73|11457.73|11493.81|11457.81|11498.03|11462.03|11491.78|11455.78|381
1598478900000|2020-08-26 21:55:00|11493.67|11457.67|11495.39|11459.39|11495.62|11459.62|11490.86|11454.86|503
1598479200000|2020-08-26 22:00:00|11495.4|11459.4|11478.46|11442.46|11495.74|11459.74|11470.95|11434.95|544
1598479500000|2020-08-26 22:05:00|11478.51|11442.51|11495.85|11459.85|11495.85|11459.85|11477.99|11441.99|754
1598479800000|2020-08-26 22:10:00|11495.82|11459.82|11487.28|11451.28|11496.69|11460.69|11481.31|11445.31|590
1598480100000|2020-08-26 22:15:00|11484.43|11448.43|11482.92|11446.92|11487.14|11451.14|11477.5|11441.5|391
1598480400000|2020-08-26 22:20:00|11482.93|11446.93|11478.08|11442.08|11485.98|11449.98|11475.93|11439.93|183
1598480700000|2020-08-26 22:25:00|11478.09|11442.09|11483.87|11447.87|11503.54|11467.54|11477.29|11441.29|408
1598481000000|2020-08-26 22:30:00|11482.35|11446.35|11466.08|11430.08|11483.87|11447.87|11462.46|11426.46|229
1598481300000|2020-08-26 22:35:00|11465.98|11429.98|11482.36|11446.36|11482.96|11446.96|11464.2|11428.2|214
1598481600000|2020-08-26 22:40:00|11482.34|11446.34|11468.78|11432.78|11482.67|11446.67|11468.71|11432.71|171
1598481900000|2020-08-26 22:45:00|11468.83|11432.83|11466.15|11430.15|11469.24|11433.24|11465.59|11429.59|88
1598482200000|2020-08-26 22:50:00|11466.21|11430.21|11469.82|11433.82|11473.52|11437.52|11460.21|11424.21|279
1598482500000|2020-08-26 22:55:00|11469.72|11433.72|11472.26|11436.26|11475.91|11439.91|11469.17|11433.17|779
1598482800000|2020-08-26 23:00:00|11473.21|11437.21|11466.81|11430.81|11478.48|11442.48|11461.69|11425.69|624
1598483100000|2020-08-26 23:05:00|11466.82|11430.82|11484.72|11448.72|11487.32|11451.32|11466.82|11430.82|342
1598483400000|2020-08-26 23:10:00|11484.85|11448.85|11492.66|11456.66|11495.09|11459.09|11481.63|11445.63|393
1598483700000|2020-08-26 23:15:00|11492.47|11456.47|11499.47|11463.47|11499.47|11463.47|11489.44|11453.44|497
1598484000000|2020-08-26 23:20:00|11499.42|11463.42|11490.48|11454.48|11503.57|11467.57|11490.17|11454.17|457
1598484300000|2020-08-26 23:25:00|11490.49|11454.49|11497.67|11461.67|11497.67|11461.67|11488.64|11452.64|133
1598484600000|2020-08-26 23:30:00|11497.64|11461.64|11502.98|11466.98|11508.44|11472.44|11497.64|11461.64|296
1598484900000|2020-08-26 23:35:00|11502.39|11466.39|11495.05|11459.05|11502.39|11466.39|11493.84|11457.84|261
1598485200000|2020-08-26 23:40:00|11495.06|11459.06|11498.59|11462.59|11501.16|11465.16|11494.42|11458.42|142
1598485500000|2020-08-26 23:45:00|11498.51|11462.51|11486.75|11450.75|11498.51|11462.51|11485.88|11449.88|258
1598485800000|2020-08-26 23:50:00|11486.81|11450.81|11485.61|11449.61|11487.92|11451.92|11484.91|11448.91|181
1598486100000|2020-08-26 23:55:00|11485.62|11449.62|11486.12|11450.12|11497.25|11461.25|11478.21|11442.21|319
1598486400000|2020-08-27 00:00:00|11486.13|11450.13|11485.01|11449.01|11486.14|11450.14|11475.78|11439.78|330
1598486700000|2020-08-27 00:05:00|11484.96|11448.96|11477.77|11441.77|11485.31|11449.31|11471.63|11435.63|476
1598487000000|2020-08-27 00:10:00|11477.79|11441.79|11483.93|11447.93|11484.65|11448.65|11474.78|11438.78|519
1598487300000|2020-08-27 00:15:00|11483.87|11447.87|11492.27|11456.27|11496.68|11460.68|11482.28|11446.28|501
1598487600000|2020-08-27 00:20:00|11492.57|11456.57|11493.1|11457.1|11493.96|11457.96|11485.43|11449.43|370
1598487900000|2020-08-27 00:25:00|11491.49|11455.49|11499.91|11463.91|11501.3|11465.3|11488.94|11452.94|457
1598488200000|2020-08-27 00:30:00|11499.92|11463.92|11502.16|11466.16|11504.05|11468.05|11495.67|11459.67|520
1598488500000|2020-08-27 00:35:00|11501.96|11465.96|11489.64|11453.64|11503.16|11467.16|11489.25|11453.25|503
1598488800000|2020-08-27 00:40:00|11489.36|11453.36|11484.94|11448.94|11489.36|11453.36|11484.11|11448.11|204
1598489100000|2020-08-27 00:45:00|11485.92|11449.92|11477.85|11441.85|11486.19|11450.19|11476.86|11440.86|320
1598489400000|2020-08-27 00:50:00|11477.86|11441.86|11487.32|11451.32|11490.12|11454.12|11477.7|11441.7|221
1598489700000|2020-08-27 00:55:00|11487.25|11451.25|11480.02|11444.02|11487.25|11451.25|11470.36|11434.36|319
1598490000000|2020-08-27 01:00:00|11480.03|11444.03|11476.69|11440.69|11483.02|11447.02|11475.7|11439.7|174
1598490300000|2020-08-27 01:05:00|11475.37|11439.37|11476.61|11440.61|11478.6|11442.6|11468.05|11432.05|228
1598490600000|2020-08-27 01:10:00|11476.57|11440.57|11471.45|11435.45|11478.25|11442.25|11471.19|11435.19|191
1598490900000|2020-08-27 01:15:00|11471.47|11435.47|11472.74|11436.74|11472.74|11436.74|11469.09|11433.09|76
1598491200000|2020-08-27 01:20:00|11472.75|11436.75|11473.67|11437.67|11474.03|11438.03|11470.44|11434.44|123
1598491500000|2020-08-27 01:25:00|11473.57|11437.57|11473.07|11437.07|11474.07|11438.07|11472.81|11436.81|99
1598491800000|2020-08-27 01:30:00|11473.06|11437.06|11492.18|11456.18|11493.32|11457.32|11472.43|11436.43|387
1598492100000|2020-08-27 01:35:00|11492.15|11456.15|11479.72|11443.72|11492.15|11456.15|11477.46|11441.46|500
1598492400000|2020-08-27 01:40:00|11479.7|11443.7|11465.98|11429.98|11480.32|11444.32|11460.87|11424.87|531
1598492700000|2020-08-27 01:45:00|11465.01|11429.01|11429.02|11393.02|11465.98|11429.98|11416.25|11380.25|499
1598493000000|2020-08-27 01:50:00|11428.81|11392.81|11425.34|11389.34|11433.84|11397.84|11419.8|11383.8|507
1598493300000|2020-08-27 01:55:00|11426.17|11390.17|11422.93|11386.93|11434.08|11398.08|11422.63|11386.63|343
1598493600000|2020-08-27 02:00:00|11422.94|11386.94|11419.42|11383.42|11423.85|11387.85|11401.54|11365.54|350
1598493900000|2020-08-27 02:05:00|11419.43|11383.43|11410.43|11374.43|11419.44|11383.44|11409.5|11373.5|152
1598494200000|2020-08-27 02:10:00|11408.94|11372.94|11402.24|11366.24|11416.19|11380.19|11400.02|11364.02|679
1598494500000|2020-08-27 02:15:00|11402.29|11366.29|11419.43|11383.43|11420.31|11384.31|11401.99|11365.99|532
1598494800000|2020-08-27 02:20:00|11419.45|11383.45|11403.79|11367.79|11423.97|11387.97|11403.79|11367.79|350
1598495100000|2020-08-27 02:25:00|11403.86|11367.86|11419.07|11383.07|11419.43|11383.43|11403.86|11367.86|564
1598495400000|2020-08-27 02:30:00|11418.87|11382.87|11408.3|11372.3|11419.1|11383.1|11402.23|11366.23|402
1598495700000|2020-08-27 02:35:00|11408.32|11372.32|11397.7|11361.7|11408.33|11372.33|11388.98|11352.98|473
1598496000000|2020-08-27 02:40:00|11398.32|11362.32|11398.42|11362.42|11407.73|11371.73|11395.16|11359.16|622
1598496300000|2020-08-27 02:45:00|11398.48|11362.48|11398.26|11362.26|11405.04|11369.04|11398.24|11362.24|429
1598496600000|2020-08-27 02:50:00|11399.32|11363.32|11400.39|11364.39|11408.04|11372.04|11397.4|11361.4|331
1598496900000|2020-08-27 02:55:00|11400.4|11364.4|11398.44|11362.44|11403.58|11367.58|11390.27|11354.27|637
1598497200000|2020-08-27 03:00:00|11398.48|11362.48|11405.4|11369.4|11410.25|11374.25|11397.9|11361.9|410
1598497500000|2020-08-27 03:05:00|11405.24|11369.24|11411.55|11375.55|11412.75|11376.75|11400.41|11364.41|475
1598497800000|2020-08-27 03:10:00|11411.64|11375.64|11425.8|11389.8|11426.56|11390.56|11411.09|11375.09|609
1598498100000|2020-08-27 03:15:00|11425.7|11389.7|11433.09|11397.09|11433.18|11397.18|11422.52|11386.52|344
1598498400000|2020-08-27 03:20:00|11433.05|11397.05|11427.7|11391.7|11433.87|11397.87|11426.93|11390.93|322
1598498700000|2020-08-27 03:25:00|11427.77|11391.77|11431.43|11395.43|11435.35|11399.35|11421.44|11385.44|400
1598499000000|2020-08-27 03:30:00|11431.39|11395.39|11434.34|11398.34|11435.89|11399.89|11426.97|11390.97|273
1598499300000|2020-08-27 03:35:00|11434.84|11398.84|11435.48|11399.48|11438.43|11402.43|11432.95|11396.95|256
1598499600000|2020-08-27 03:40:00|11435.49|11399.49|11420.13|11384.13|11435.69|11399.69|11411.37|11375.37|579
1598499900000|2020-08-27 03:45:00|11419.7|11383.7|11423.89|11387.89|11424.34|11388.34|11414.96|11378.96|417
1598500200000|2020-08-27 03:50:00|11423.86|11387.86|11423.53|11387.53|11425.05|11389.05|11417.7|11381.7|274
1598500500000|2020-08-27 03:55:00|11423.56|11387.56|11406.89|11370.89|11423.57|11387.57|11406.54|11370.54|365
1598500800000|2020-08-27 04:00:00|11407.18|11371.18|11409.65|11373.65|11415.1|11379.1|11406.32|11370.32|434
1598501100000|2020-08-27 04:05:00|11409.64|11373.64|11427.59|11391.59|11429.02|11393.02|11408.07|11372.07|301
1598501400000|2020-08-27 04:10:00|11427.67|11391.67|11422.36|11386.36|11427.92|11391.92|11419.24|11383.24|521
1598501700000|2020-08-27 04:15:00|11422.54|11386.54|11427.41|11391.41|11427.73|11391.73|11421.56|11385.56|285
1598502000000|2020-08-27 04:20:00|11427.4|11391.4|11419.87|11383.87|11427.87|11391.87|11419.87|11383.87|535
1598502300000|2020-08-27 04:25:00|11420.21|11384.21|11406.39|11370.39|11420.21|11384.21|11405.49|11369.49|419
1598502600000|2020-08-27 04:30:00|11406.49|11370.49|11411.31|11375.31|11412.2|11376.2|11402.85|11366.85|217
1598502900000|2020-08-27 04:35:00|11407.66|11371.66|11403.12|11367.12|11411.31|11375.31|11400.85|11364.85|279
1598503200000|2020-08-27 04:40:00|11403.09|11367.09|11397.74|11361.74|11405.53|11369.53|11394.03|11358.03|249
1598503500000|2020-08-27 04:45:00|11397.75|11361.75|11397.64|11361.64|11398.21|11362.21|11389.04|11353.04|402
1598503800000|2020-08-27 04:50:00|11397.81|11361.81|11403.12|11367.12|11406.02|11370.02|11396.37|11360.37|251
1598504100000|2020-08-27 04:55:00|11403.05|11367.05|11387.79|11351.79|11403.05|11367.05|11387.76|11351.76|487
1598504400000|2020-08-27 05:00:00|11387.81|11351.81|11400.53|11364.53|11400.65|11364.65|11387.71|11351.71|119
1598504700000|2020-08-27 05:05:00|11400.38|11364.38|11403.17|11367.17|11403.17|11367.17|11399.95|11363.95|59
1598505000000|2020-08-27 05:10:00|11403.15|11367.15|11396.78|11360.78|11403.17|11367.17|11393.67|11357.67|109
1598505300000|2020-08-27 05:15:00|11394.58|11358.58|11388.66|11352.66|11396.2|11360.2|11387.68|11351.68|147
1598505600000|2020-08-27 05:20:00|11388.65|11352.65|11396.66|11360.66|11398.82|11362.82|11379.4|11343.4|392
1598505900000|2020-08-27 05:25:00|11396.71|11360.71|11388.51|11352.51|11396.85|11360.85|11387.56|11351.56|99
1598506200000|2020-08-27 05:30:00|11388.46|11352.46|11370.14|11334.14|11388.51|11352.51|11368.04|11332.04|165
1598506500000|2020-08-27 05:35:00|11370.11|11334.11|11370.46|11334.46|11374.46|11338.46|11368.02|11332.02|162
1598506800000|2020-08-27 05:40:00|11370.08|11334.08|11369.48|11333.48|11370.08|11334.08|11358.91|11322.91|181
1598507100000|2020-08-27 05:45:00|11372.41|11336.41|11358.73|11322.73|11376.57|11340.57|11358.73|11322.73|152
1598507400000|2020-08-27 05:50:00|11358.75|11322.75|11363.93|11327.93|11364.23|11328.23|11358.75|11322.75|226
1598507700000|2020-08-27 05:55:00|11366.06|11330.06|11368.41|11332.41|11370.36|11334.36|11358.22|11322.22|261
1598508000000|2020-08-27 06:00:00|11368.46|11332.46|11366.54|11330.54|11369.25|11333.25|11357.76|11321.76|250
1598508300000|2020-08-27 06:05:00|11366.53|11330.53|11387.54|11351.54|11387.54|11351.54|11366.52|11330.52|216
1598508600000|2020-08-27 06:10:00|11387.52|11351.52|11396.93|11360.93|11397.56|11361.56|11383.68|11347.68|214
1598508900000|2020-08-27 06:15:00|11397.47|11361.47|11393.11|11357.11|11397.47|11361.47|11392.74|11356.74|113
1598509200000|2020-08-27 06:20:00|11393.09|11357.09|11390.18|11354.18|11393.66|11357.66|11384.97|11348.97|122
1598509500000|2020-08-27 06:25:00|11390.23|11354.23|11392.32|11356.32|11397.59|11361.59|11388.57|11352.57|99
1598509800000|2020-08-27 06:30:00|11392.33|11356.33|11391.72|11355.72|11396.82|11360.82|11391.7|11355.7|137
1598510100000|2020-08-27 06:35:00|11393.21|11357.21|11391.66|11355.66|11394.69|11358.69|11389.88|11353.88|75
1598510400000|2020-08-27 06:40:00|11391.68|11355.68|11402.36|11366.36|11402.38|11366.38|11391.64|11355.64|95
1598510700000|2020-08-27 06:45:00|11400.18|11364.18|11412.24|11376.24|11412.24|11376.24|11400.18|11364.18|107
1598511000000|2020-08-27 06:50:00|11412.23|11376.23|11419.29|11383.29|11419.92|11383.92|11412.23|11376.23|168
1598511300000|2020-08-27 06:55:00|11420.74|11384.74|11414.36|11378.36|11420.74|11384.74|11414.36|11378.36|105
1598511600000|2020-08-27 07:00:00|11414.34|11378.34|11403.72|11367.72|11414.84|11378.84|11400.91|11364.91|168
1598511900000|2020-08-27 07:05:00|11403.7|11367.7|11400.06|11364.06|11406.39|11370.39|11397.02|11361.02|96
1598512200000|2020-08-27 07:10:00|11400.57|11364.57|11400.01|11364.01|11400.58|11364.58|11398.3|11362.3|58
1598512500000|2020-08-27 07:15:00|11398.75|11362.75|11399.83|11363.83|11403.62|11367.62|11398.6|11362.6|100
1598512800000|2020-08-27 07:20:00|11400.01|11364.01|11396.81|11360.81|11401.56|11365.56|11395.06|11359.06|201
1598513100000|2020-08-27 07:25:00|11395.96|11359.96|11402.89|11366.89|11404.07|11368.07|11393.45|11357.45|70
1598513400000|2020-08-27 07:30:00|11402.73|11366.73|11410.06|11374.06|11410.06|11374.06|11402.73|11366.73|46
1598513700000|2020-08-27 07:35:00|11410.07|11374.07|11430.35|11394.35|11430.35|11394.35|11409.1|11373.1|131
1598514000000|2020-08-27 07:40:00|11429.74|11393.74|11426.04|11390.04|11429.74|11393.74|11421.98|11385.98|152
1598514300000|2020-08-27 07:45:00|11426.12|11390.12|11426.39|11390.39|11430.01|11394.01|11424.78|11388.78|145
1598514600000|2020-08-27 07:50:00|11426.48|11390.48|11427.66|11391.66|11430.24|11394.24|11426.28|11390.28|37
1598514900000|2020-08-27 07:55:00|11428.42|11392.42|11424.92|11388.92|11429.46|11393.46|11420.27|11384.27|87
1598515200000|2020-08-27 08:00:00|11425.21|11389.21|11408.14|11372.14|11425.21|11389.21|11408.13|11372.13|166
1598515500000|2020-08-27 08:05:00|11404.59|11368.59|11407.73|11371.73|11408.35|11372.35|11403.55|11367.55|57
1598515800000|2020-08-27 08:10:00|11408.3|11372.3|11403.92|11367.92|11408.3|11372.3|11401.28|11365.28|89
1598516100000|2020-08-27 08:15:00|11403.94|11367.94|11401.39|11365.39|11403.94|11367.94|11397.91|11361.91|35
1598516400000|2020-08-27 08:20:00|11401.34|11365.34|11401.95|11365.95|11404.79|11368.79|11401.34|11365.34|64
1598516700000|2020-08-27 08:25:00|11401.35|11365.35|11398.61|11362.61|11401.91|11365.91|11398.03|11362.03|32
1598517000000|2020-08-27 08:30:00|11398.69|11362.69|11403.2|11367.2|11405.78|11369.78|11398.37|11362.37|52
1598517300000|2020-08-27 08:35:00|11403.16|11367.16|11397.69|11361.69|11403.2|11367.2|11397.69|11361.69|77
1598517600000|2020-08-27 08:40:00|11399.68|11363.68|11402.08|11366.08|11402.08|11366.08|11398.04|11362.04|59
1598517900000|2020-08-27 08:45:00|11398.85|11362.85|11402.02|11366.02|11402.75|11366.75|11398.85|11362.85|23
1598518200000|2020-08-27 08:50:00|11402.22|11366.22|11404.61|11368.61|11405.43|11369.43|11400.81|11364.81|32
1598518500000|2020-08-27 08:55:00|11404.43|11368.43|11400.66|11364.66|11404.61|11368.61|11399.94|11363.94|68
1598518800000|2020-08-27 09:00:00|11399.94|11363.94|11398.38|11362.38|11399.94|11363.94|11396.59|11360.59|40
1598519100000|2020-08-27 09:05:00|11398.79|11362.79|11397.87|11361.87|11399.05|11363.05|11394.37|11358.37|27
1598519400000|2020-08-27 09:10:00|11398.07|11362.07|11398.47|11362.47|11398.83|11362.83|11395.61|11359.61|87
1598519700000|2020-08-27 09:15:00|11398.02|11362.02|11392.9|11356.9|11398.47|11362.47|11388.77|11352.77|60
1598520000000|2020-08-27 09:20:00|11391.97|11355.97|11396.62|11360.62|11396.91|11360.91|11388.8|11352.8|68
1598520300000|2020-08-27 09:25:00|11396.56|11360.56|11397.1|11361.1|11397.14|11361.14|11393.37|11357.37|341
1598520600000|2020-08-27 09:30:00|11396.71|11360.71|11406.97|11370.97|11406.97|11370.97|11395.66|11359.66|87
1598520900000|2020-08-27 09:35:00|11406.05|11370.05|11452.73|11416.73|11455.4|11419.4|11406.05|11370.05|359
1598521200000|2020-08-27 09:40:00|11452.61|11416.61|11444.65|11408.65|11452.73|11416.73|11444.36|11408.36|246
1598521500000|2020-08-27 09:45:00|11444.68|11408.68|11438.66|11402.66|11444.85|11408.85|11438.66|11402.66|233
1598521800000|2020-08-27 09:50:00|11438.97|11402.97|11448.33|11412.33|11448.62|11412.62|11438.97|11402.97|127
1598522100000|2020-08-27 09:55:00|11448.05|11412.05|11441.28|11405.28|11448.14|11412.14|11441.02|11405.02|134
1598522400000|2020-08-27 10:00:00|11439.68|11403.68|11429.2|11393.2|11450.68|11414.68|11428.85|11392.85|263
1598522700000|2020-08-27 10:05:00|11429.63|11393.63|11423.48|11387.48|11434.1|11398.1|11423.48|11387.48|111
1598523000000|2020-08-27 10:10:00|11418.49|11382.49|11409.24|11373.24|11418.49|11382.49|11403.59|11367.59|121
1598523300000|2020-08-27 10:15:00|11409.3|11373.3|11402.02|11366.02|11409.3|11373.3|11400.24|11364.24|264
1598523600000|2020-08-27 10:20:00|11402|11366|11400.32|11364.32|11402.61|11366.61|11399.45|11363.45|113
1598523900000|2020-08-27 10:25:00|11400.31|11364.31|11399.36|11363.36|11400.92|11364.92|11397.29|11361.29|164
1598524200000|2020-08-27 10:30:00|11399.32|11363.32|11402.11|11366.11|11409.3|11373.3|11392.34|11356.34|209
1598524500000|2020-08-27 10:35:00|11402.37|11366.37|11385.17|11349.17|11402.5|11366.5|11382.66|11346.66|268
1598524800000|2020-08-27 10:40:00|11384.88|11348.88|11385.2|11349.2|11386.88|11350.88|11378.1|11342.1|220
1598525100000|2020-08-27 10:45:00|11385.19|11349.19|11380.63|11344.63|11385.35|11349.35|11378.33|11342.33|178
1598525400000|2020-08-27 10:50:00|11380.67|11344.67|11377.24|11341.24|11380.86|11344.86|11375.73|11339.73|345
1598525700000|2020-08-27 10:55:00|11377.26|11341.26|11390.79|11354.79|11391.87|11355.87|11377.24|11341.24|278
1598526000000|2020-08-27 11:00:00|11390.8|11354.8|11385.99|11349.99|11391.19|11355.19|11382.72|11346.72|154
1598526300000|2020-08-27 11:05:00|11386|11350|11388.89|11352.89|11396.27|11360.27|11386|11350|97
1598526600000|2020-08-27 11:10:00|11388.65|11352.65|11376.58|11340.58|11389.52|11353.52|11376.56|11340.56|199
1598526900000|2020-08-27 11:15:00|11376.56|11340.56|11384.7|11348.7|11384.7|11348.7|11373.76|11337.76|279
1598527200000|2020-08-27 11:20:00|11385|11349|11373.49|11337.49|11386.87|11350.87|11371.56|11335.56|222
1598527500000|2020-08-27 11:25:00|11373.51|11337.51|11368.41|11332.41|11374.83|11338.83|11367.97|11331.97|191
1598527800000|2020-08-27 11:30:00|11368.32|11332.32|11376.23|11340.23|11376.24|11340.24|11367.9|11331.9|379
1598528100000|2020-08-27 11:35:00|11376.21|11340.21|11361.81|11325.81|11376.96|11340.96|11359.65|11323.65|291
1598528400000|2020-08-27 11:40:00|11361.78|11325.78|11359.18|11323.18|11362.57|11326.57|11354.64|11318.64|171
1598528700000|2020-08-27 11:45:00|11358|11322|11386.58|11350.58|11389.55|11353.55|11357.75|11321.75|314
1598529000000|2020-08-27 11:50:00|11386.5|11350.5|11366.87|11330.87|11387.97|11351.97|11366.56|11330.56|349
1598529300000|2020-08-27 11:55:00|11366.85|11330.85|11336.19|11300.19|11367.02|11331.02|11333.79|11297.79|422
1598529600000|2020-08-27 12:00:00|11336.23|11300.23|11341.36|11305.36|11349.07|11313.07|11321.67|11285.67|345
1598529900000|2020-08-27 12:05:00|11341.47|11305.47|11344.6|11308.6|11358.14|11322.14|11340.71|11304.71|403
1598530200000|2020-08-27 12:10:00|11344.29|11308.29|11358.01|11322.01|11358.7|11322.7|11339.94|11303.94|255
1598530500000|2020-08-27 12:15:00|11358.23|11322.23|11335|11299|11358.23|11322.23|11333.22|11297.22|303
1598530800000|2020-08-27 12:20:00|11334.89|11298.89|11326.91|11290.91|11335.6|11299.6|11326.91|11290.91|159
1598531100000|2020-08-27 12:25:00|11326.73|11290.73|11317.88|11281.88|11339.62|11303.62|11314.42|11278.42|372
1598531400000|2020-08-27 12:30:00|11317.86|11281.86|11306.7|11270.7|11326.22|11290.22|11303.22|11267.22|449
1598531700000|2020-08-27 12:35:00|11306.63|11270.63|11321.55|11285.55|11323.19|11287.19|11298.79|11262.79|601
1598532000000|2020-08-27 12:40:00|11321.57|11285.57|11307.66|11271.66|11325.42|11289.42|11307.66|11271.66|402
1598532300000|2020-08-27 12:45:00|11307.69|11271.69|11342.7|11306.7|11342.91|11306.91|11303.91|11267.91|462
1598532600000|2020-08-27 12:50:00|11342.48|11306.48|11393.7|11357.7|11395.19|11359.19|11342.41|11306.41|676
1598532900000|2020-08-27 12:55:00|11393.41|11357.41|11378.9|11342.9|11393.41|11357.41|11375.54|11339.54|657
1598533200000|2020-08-27 13:00:00|11378.91|11342.91|11388.41|11352.41|11392.85|11356.85|11364.98|11328.98|388
1598533500000|2020-08-27 13:05:00|11388.86|11352.86|11415.41|11379.41|11426|11390|11387.18|11351.18|511
1598533800000|2020-08-27 13:10:00|11415.47|11379.47|11460.57|11424.57|11460.57|11424.57|11409.65|11373.65|648
1598534100000|2020-08-27 13:15:00|11463.37|11427.37|11532.72|11496.72|11550.06|11514.06|11462.95|11426.95|999
1598534400000|2020-08-27 13:20:00|11532.79|11496.79|11578.85|11542.85|11604.18|11568.18|11532.71|11496.71|1017
1598534700000|2020-08-27 13:25:00|11579.43|11543.43|11575.58|11539.58|11583.17|11547.17|11554|11518|845
1598535000000|2020-08-27 13:30:00|11575.62|11539.62|11564.27|11528.27|11612.91|11576.91|11560.52|11524.52|861
1598535300000|2020-08-27 13:35:00|11563.79|11527.79|11494.66|11458.66|11563.79|11527.79|11493.02|11457.02|848
1598535600000|2020-08-27 13:40:00|11494.67|11458.67|11473.17|11437.17|11501.82|11465.82|11468.49|11432.49|898
1598535900000|2020-08-27 13:45:00|11473.15|11437.15|11412.72|11376.72|11473.15|11437.15|11395.65|11359.65|933
1598536200000|2020-08-27 13:50:00|11413.3|11377.3|11435.22|11399.22|11443.24|11407.24|11408.09|11372.09|848
1598536500000|2020-08-27 13:55:00|11436.92|11400.92|11422.79|11386.79|11436.92|11400.92|11417.64|11381.64|614
1598536800000|2020-08-27 14:00:00|11423.98|11387.98|11387.84|11351.84|11431.91|11395.91|11386.81|11350.81|775
1598537100000|2020-08-27 14:05:00|11387.85|11351.85|11308.58|11272.58|11393.74|11357.74|11308.58|11272.58|919
1598537400000|2020-08-27 14:10:00|11308.73|11272.73|11303.87|11267.87|11326.6|11290.6|11294.53|11258.53|1058
1598537700000|2020-08-27 14:15:00|11303.82|11267.82|11344.97|11308.97|11344.97|11308.97|11295.36|11259.36|773
1598538000000|2020-08-27 14:20:00|11344.58|11308.58|11334.46|11298.46|11344.97|11308.97|11324.59|11288.59|603
1598538300000|2020-08-27 14:25:00|11334.49|11298.49|11353.82|11317.82|11361.82|11325.82|11334.49|11298.49|677
1598538600000|2020-08-27 14:30:00|11353.21|11317.21|11357.24|11321.24|11357.24|11321.24|11320.39|11284.39|630
1598538900000|2020-08-27 14:35:00|11357.31|11321.31|11351.42|11315.42|11362.79|11326.79|11345.53|11309.53|671
1598539200000|2020-08-27 14:40:00|11351.48|11315.48|11340.48|11304.48|11355.09|11319.09|11336.05|11300.05|692
1598539500000|2020-08-27 14:45:00|11340.31|11304.31|11329.69|11293.69|11340.92|11304.92|11327.53|11291.53|491
1598539800000|2020-08-27 14:50:00|11329.33|11293.33|11336.62|11300.62|11345.42|11309.42|11325.81|11289.81|380
1598540100000|2020-08-27 14:55:00|11334.75|11298.75|11334.67|11298.67|11335.62|11299.62|11321.14|11285.14|439
1598540400000|2020-08-27 15:00:00|11335.02|11299.02|11356.95|11320.95|11357.2|11321.2|11327.09|11291.09|581
1598540700000|2020-08-27 15:05:00|11357.18|11321.18|11341.2|11305.2|11357.2|11321.2|11341.2|11305.2|456
1598541000000|2020-08-27 15:10:00|11340.89|11304.89|11344.18|11308.18|11349.2|11313.2|11331.9|11295.9|316
1598541300000|2020-08-27 15:15:00|11344.48|11308.48|11333.78|11297.78|11344.76|11308.76|11329.91|11293.91|316
1598541600000|2020-08-27 15:20:00|11333.79|11297.79|11337.7|11301.7|11340.4|11304.4|11325.24|11289.24|243
1598541900000|2020-08-27 15:25:00|11337.76|11301.76|11326.2|11290.2|11339.4|11303.4|11321.6|11285.6|183
1598542200000|2020-08-27 15:30:00|11326.19|11290.19|11327.2|11291.2|11328.17|11292.17|11319.29|11283.29|244
1598542500000|2020-08-27 15:35:00|11327.02|11291.02|11345.11|11309.11|11346.06|11310.06|11326.91|11290.91|223
1598542800000|2020-08-27 15:40:00|11345.3|11309.3|11336.97|11300.97|11345.7|11309.7|11333.85|11297.85|203
1598543100000|2020-08-27 15:45:00|11337.01|11301.01|11346.63|11310.63|11347.99|11311.99|11336|11300|263
1598543400000|2020-08-27 15:50:00|11347.45|11311.45|11351.88|11315.88|11351.96|11315.96|11340.43|11304.43|162
1598543700000|2020-08-27 15:55:00|11351.8|11315.8|11352.78|11316.78|11357.9|11321.9|11350.1|11314.1|278
1598544000000|2020-08-27 16:00:00|11352.68|11316.68|11343.52|11307.52|11352.78|11316.78|11334.62|11298.62|324
1598544300000|2020-08-27 16:05:00|11343.63|11307.63|11374.05|11338.05|11374.05|11338.05|11343.57|11307.57|140
1598544600000|2020-08-27 16:10:00|11373.8|11337.8|11373.75|11337.75|11388.01|11352.01|11371.37|11335.37|265
1598544900000|2020-08-27 16:15:00|11374.48|11338.48|11369.05|11333.05|11383.32|11347.32|11369.05|11333.05|303
1598545200000|2020-08-27 16:20:00|11370|11334|11339.96|11303.96|11370.73|11334.73|11339.84|11303.84|354
1598545500000|2020-08-27 16:25:00|11340.08|11304.08|11331.8|11295.8|11340.71|11304.71|11331.05|11295.05|255
1598545800000|2020-08-27 16:30:00|11331.81|11295.81|11321.79|11285.79|11342.25|11306.25|11320.46|11284.46|386
1598546100000|2020-08-27 16:35:00|11321.76|11285.76|11330.69|11294.69|11334.86|11298.86|11311.19|11275.19|570
1598546400000|2020-08-27 16:40:00|11330.74|11294.74|11335.35|11299.35|11347.35|11311.35|11325.87|11289.87|429
1598546700000|2020-08-27 16:45:00|11335.24|11299.24|11327.96|11291.96|11337.79|11301.79|11327.7|11291.7|378
1598547000000|2020-08-27 16:50:00|11327.99|11291.99|11313.24|11277.24|11334.34|11298.34|11313.18|11277.18|479
1598547300000|2020-08-27 16:55:00|11313.95|11277.95|11292.05|11256.05|11314.36|11278.36|11286.89|11250.89|608
1598547600000|2020-08-27 17:00:00|11291.95|11255.95|11225.46|11189.46|11291.95|11255.95|11193.22|11157.22|925
1598547900000|2020-08-27 17:05:00|11225.62|11189.62|11251.06|11215.06|11254.94|11218.94|11174.43|11138.43|1057
1598548200000|2020-08-27 17:10:00|11251.17|11215.17|11250.74|11214.74|11256.2|11220.2|11228.19|11192.19|772
1598548500000|2020-08-27 17:15:00|11250.67|11214.67|11272.65|11236.65|11272.65|11236.65|11225.22|11189.22|609
1598548800000|2020-08-27 17:20:00|11272.21|11236.21|11250.79|11214.79|11273.37|11237.37|11250.17|11214.17|705
1598549100000|2020-08-27 17:25:00|11251.39|11215.39|11245.95|11209.95|11256.88|11220.88|11239.22|11203.22|490
1598549400000|2020-08-27 17:30:00|11245.87|11209.87|11235.51|11199.51|11245.87|11209.87|11221.43|11185.43|546
1598549700000|2020-08-27 17:35:00|11235.5|11199.5|11187.8|11151.8|11235.64|11199.64|11185.49|11149.49|681
1598550000000|2020-08-27 17:40:00|11187.79|11151.79|11162.43|11126.43|11206.58|11170.58|11162.39|11126.39|972
1598550300000|2020-08-27 17:45:00|11162.66|11126.66|11186.42|11150.42|11188.29|11152.29|11147.82|11111.82|865
1598550600000|2020-08-27 17:50:00|11186.33|11150.33|11199.64|11163.64|11211.85|11175.85|11177.92|11141.92|802
1598550900000|2020-08-27 17:55:00|11200.19|11164.19|11213.76|11177.76|11218.2|11182.2|11198.49|11162.49|483
1598551200000|2020-08-27 18:00:00|11214.07|11178.07|11209.81|11173.81|11214.14|11178.14|11192.85|11156.85|566
1598551500000|2020-08-27 18:05:00|11209.82|11173.82|11207.86|11171.86|11214.87|11178.87|11205.94|11169.94|549
1598551800000|2020-08-27 18:10:00|11207.85|11171.85|11244.91|11208.91|11249.89|11213.89|11203.63|11167.63|383
1598552100000|2020-08-27 18:15:00|11244.31|11208.31|11235.81|11199.81|11245.43|11209.43|11223.72|11187.72|443
1598552400000|2020-08-27 18:20:00|11235.8|11199.8|11229.07|11193.07|11235.88|11199.88|11211.25|11175.25|717
1598552700000|2020-08-27 18:25:00|11229.09|11193.09|11231.37|11195.37|11241.14|11205.14|11228.02|11192.02|740
1598553000000|2020-08-27 18:30:00|11231.48|11195.48|11233.49|11197.49|11233.76|11197.76|11220.66|11184.66|636
1598553300000|2020-08-27 18:35:00|11233.87|11197.87|11250.38|11214.38|11257.21|11221.21|11233|11197|623
1598553600000|2020-08-27 18:40:00|11250.33|11214.33|11250.55|11214.55|11259.58|11223.58|11248.37|11212.37|620
1598553900000|2020-08-27 18:45:00|11250.44|11214.44|11250.1|11214.1|11254.18|11218.18|11246.57|11210.57|596
1598554200000|2020-08-27 18:50:00|11249.97|11213.97|11283.81|11247.81|11287.07|11251.07|11249.97|11213.97|600
1598554500000|2020-08-27 18:55:00|11283.65|11247.65|11286.28|11250.28|11296.84|11260.84|11283.59|11247.59|769
1598554800000|2020-08-27 19:00:00|11286.03|11250.03|11278.6|11242.6|11286.24|11250.24|11277.91|11241.91|437
1598555100000|2020-08-27 19:05:00|11278.61|11242.61|11274.22|11238.22|11279.78|11243.78|11269.38|11233.38|331
1598555400000|2020-08-27 19:10:00|11274.17|11238.17|11275.48|11239.48|11278.68|11242.68|11265.22|11229.22|290
1598555700000|2020-08-27 19:15:00|11276.22|11240.22|11274.26|11238.26|11283.71|11247.71|11274.26|11238.26|373
1598556000000|2020-08-27 19:20:00|11274.25|11238.25|11274.16|11238.16|11280.04|11244.04|11272.9|11236.9|503
1598556300000|2020-08-27 19:25:00|11274.03|11238.03|11287.11|11251.11|11287.52|11251.52|11273.26|11237.26|210
1598556600000|2020-08-27 19:30:00|11287.41|11251.41|11303.43|11267.43|11306.88|11270.88|11287.41|11251.41|362
1598556900000|2020-08-27 19:35:00|11303.39|11267.39|11293.95|11257.95|11303.75|11267.75|11293.9|11257.9|509
1598557200000|2020-08-27 19:40:00|11293.97|11257.97|11279.4|11243.4|11293.97|11257.97|11277.15|11241.15|272
1598557500000|2020-08-27 19:45:00|11279.99|11243.99|11278.74|11242.74|11287.2|11251.2|11278.74|11242.74|515
1598557800000|2020-08-27 19:50:00|11278.44|11242.44|11275.46|11239.46|11278.44|11242.44|11271.54|11235.54|264
1598558100000|2020-08-27 19:55:00|11275.54|11239.54|11269.8|11233.8|11285.8|11249.8|11268.78|11232.78|383
1598558400000|2020-08-27 20:00:00|11269.82|11233.82|11263.48|11227.48|11269.85|11233.85|11250.86|11214.86|462
1598558700000|2020-08-27 20:05:00|11264.31|11228.31|11304.14|11268.14|11308.27|11272.27|11264.31|11228.31|496
1598559000000|2020-08-27 20:10:00|11304.24|11268.24|11304.67|11268.67|11316.79|11280.79|11303.51|11267.51|615
1598559300000|2020-08-27 20:15:00|11304.14|11268.14|11319.06|11283.06|11330.76|11294.76|11304.14|11268.14|679
1598559600000|2020-08-27 20:20:00|11325.55|11289.55|11313.44|11277.44|11325.55|11289.55|11311.09|11275.09|254
1598559900000|2020-08-27 20:25:00|11313.06|11277.06|11309.45|11273.45|11313.21|11277.21|11306.64|11270.64|167
1598560200000|2020-08-27 20:30:00|11309.46|11273.46|11312.36|11276.36|11319.57|11283.57|11308.18|11272.18|449
1598560500000|2020-08-27 20:35:00|11312.33|11276.33|11292.35|11256.35|11312.37|11276.37|11292.07|11256.07|316
1598560800000|2020-08-27 20:40:00|11292.36|11256.36|11288.77|11252.77|11295.53|11259.53|11286.43|11250.43|371
1598561100000|2020-08-27 20:45:00|11288.74|11252.74|11286.08|11250.08|11291.41|11255.41|11286.08|11250.08|198
1598561400000|2020-08-27 20:50:00|11286.02|11250.02|11286.77|11250.77|11287.24|11251.24|11279.5|11243.5|198
1598561700000|2020-08-27 20:55:00|11286.75|11250.75|11283.3|11247.3|11288.3|11252.3|11281.67|11245.67|797
1598562000000|2020-08-27 21:00:00|11283.25|11247.25|11286.24|11250.24|11286.24|11250.24|11272.73|11236.73|658
1598562300000|2020-08-27 21:05:00|11285.92|11249.92|11289.53|11253.53|11289.53|11253.53|11285.92|11249.92|341
1598562600000|2020-08-27 21:10:00|11289.48|11253.48|11288.67|11252.67|11293.65|11257.65|11288.04|11252.04|126
1598562900000|2020-08-27 21:15:00|11288.68|11252.68|11295.96|11259.96|11296.27|11260.27|11284.8|11248.8|158
1598563200000|2020-08-27 21:20:00|11296.14|11260.14|11302.82|11266.82|11303.11|11267.11|11296.14|11260.14|384
1598563500000|2020-08-27 21:25:00|11302.74|11266.74|11318.51|11282.51|11320.47|11284.47|11302.74|11266.74|474
1598563800000|2020-08-27 21:30:00|11318.54|11282.54|11312|11276|11319.34|11283.34|11311.67|11275.67|117
1598564100000|2020-08-27 21:35:00|11312.38|11276.38|11303.73|11267.73|11313.41|11277.41|11300.9|11264.9|122
1598564400000|2020-08-27 21:40:00|11304.13|11268.13|11318.18|11282.18|11319.46|11283.46|11301.25|11265.25|328
1598564700000|2020-08-27 21:45:00|11318.19|11282.19|11306.05|11270.05|11318.19|11282.19|11306.05|11270.05|212
1598565000000|2020-08-27 21:50:00|11306.01|11270.01|11305.34|11269.34|11306.49|11270.49|11304.95|11268.95|190
1598565300000|2020-08-27 21:55:00|11305.32|11269.32|11311.66|11275.66|11311.66|11275.66|11302.35|11266.35|408
1598565600000|2020-08-27 22:00:00|11311.85|11275.85|11339.12|11303.12|11345.93|11309.93|11311.85|11275.85|437
1598565900000|2020-08-27 22:05:00|11339.1|11303.1|11341.11|11305.11|11342.34|11306.34|11336.58|11300.58|187
1598566200000|2020-08-27 22:10:00|11341.12|11305.12|11313.95|11277.95|11343.47|11307.47|11309.52|11273.52|265
1598566500000|2020-08-27 22:15:00|11314|11278|11312.83|11276.83|11316.91|11280.91|11310.47|11274.47|409
1598566800000|2020-08-27 22:20:00|11312.84|11276.84|11302.38|11266.38|11313.05|11277.05|11302.38|11266.38|272
1598567100000|2020-08-27 22:25:00|11302.44|11266.44|11318.64|11282.64|11321.04|11285.04|11298.53|11262.53|360
1598567400000|2020-08-27 22:30:00|11318.65|11282.65|11300.48|11264.48|11319.15|11283.15|11299.53|11263.53|301
1598567700000|2020-08-27 22:35:00|11300.56|11264.56|11306.65|11270.65|11316.29|11280.29|11300.56|11264.56|258
1598568000000|2020-08-27 22:40:00|11306.61|11270.61|11311.2|11275.2|11313.88|11277.88|11298.38|11262.38|454
1598568300000|2020-08-27 22:45:00|11310.71|11274.71|11293.08|11257.08|11311.6|11275.6|11291.85|11255.85|358
1598568600000|2020-08-27 22:50:00|11293.4|11257.4|11296.18|11260.18|11296.98|11260.98|11289.79|11253.79|271
1598568900000|2020-08-27 22:55:00|11296.15|11260.15|11290.97|11254.97|11297.72|11261.72|11288.12|11252.12|304
1598569200000|2020-08-27 23:00:00|11291.42|11255.42|11305.56|11269.56|11306.82|11270.82|11291.42|11255.42|290
1598569500000|2020-08-27 23:05:00|11305.55|11269.55|11318.28|11282.28|11319.19|11283.19|11305.53|11269.53|286
1598569800000|2020-08-27 23:10:00|11318.27|11282.27|11325.27|11289.27|11328.02|11292.02|11318.27|11282.27|628
1598570100000|2020-08-27 23:15:00|11325.18|11289.18|11344.65|11308.65|11344.81|11308.81|11322.71|11286.71|376
1598570400000|2020-08-27 23:20:00|11344.75|11308.75|11341.29|11305.29|11346.83|11310.83|11335.26|11299.26|677
1598570700000|2020-08-27 23:25:00|11340.62|11304.62|11345.33|11309.33|11347.59|11311.59|11332.77|11296.77|678
1598571000000|2020-08-27 23:30:00|11345.11|11309.11|11334.4|11298.4|11358.39|11322.39|11333.57|11297.57|645
1598571300000|2020-08-27 23:35:00|11334.39|11298.39|11332.59|11296.59|11342.35|11306.35|11328.87|11292.87|574
1598571600000|2020-08-27 23:40:00|11332.55|11296.55|11332.59|11296.59|11340.93|11304.93|11330.21|11294.21|493
1598571900000|2020-08-27 23:45:00|11332.69|11296.69|11334.94|11298.94|11334.94|11298.94|11325.22|11289.22|467
1598572200000|2020-08-27 23:50:00|11335.48|11299.48|11322.04|11286.04|11338.92|11302.92|11321.17|11285.17|636
1598572500000|2020-08-27 23:55:00|11322.5|11286.5|11349.34|11313.34|11349.59|11313.59|11317.42|11281.42|442
1598572800000|2020-08-28 00:00:00|11349.51|11313.51|11330.82|11294.82|11365.3|11329.3|11330.33|11294.33|404
1598573100000|2020-08-28 00:05:00|11330.67|11294.67|11319.17|11283.17|11330.67|11294.67|11318.93|11282.93|120
1598573400000|2020-08-28 00:10:00|11319.08|11283.08|11311.17|11275.17|11321.62|11285.62|11307.3|11271.3|543
1598573700000|2020-08-28 00:15:00|11311.48|11275.48|11318.65|11282.65|11318.98|11282.98|11305.83|11269.83|518
1598574000000|2020-08-28 00:20:00|11318.66|11282.66|11327.15|11291.15|11327.27|11291.27|11311.14|11275.14|497
1598574300000|2020-08-28 00:25:00|11327.48|11291.48|11320.15|11284.15|11327.48|11291.48|11310.93|11274.93|559
1598574600000|2020-08-28 00:30:00|11320.14|11284.14|11313.97|11277.97|11324.7|11288.7|11313.33|11277.33|678
1598574900000|2020-08-28 00:35:00|11313.93|11277.93|11310.79|11274.79|11315.34|11279.34|11305.27|11269.27|487
1598575200000|2020-08-28 00:40:00|11310.87|11274.87|11345.71|11309.71|11350.02|11314.02|11310.79|11274.79|753
1598575500000|2020-08-28 00:45:00|11345.66|11309.66|11343.94|11307.94|11350.74|11314.74|11341.18|11305.18|607
1598575800000|2020-08-28 00:50:00|11343.92|11307.92|11371.47|11335.47|11379.3|11343.3|11343.92|11307.92|388
1598576100000|2020-08-28 00:55:00|11371.42|11335.42|11372.26|11336.26|11377|11341|11366.76|11330.76|324
1598576400000|2020-08-28 01:00:00|11373|11337|11365.68|11329.68|11391.67|11355.67|11363.8|11327.8|529
1598576700000|2020-08-28 01:05:00|11365.69|11329.69|11367.13|11331.13|11371.96|11335.96|11362.97|11326.97|381
1598577000000|2020-08-28 01:10:00|11366.94|11330.94|11383.73|11347.73|11383.73|11347.73|11363.34|11327.34|406
1598577300000|2020-08-28 01:15:00|11383.74|11347.74|11382.02|11346.02|11390.87|11354.87|11375.7|11339.7|545
1598577600000|2020-08-28 01:20:00|11381.38|11345.38|11376.18|11340.18|11384.68|11348.68|11375.04|11339.04|433
1598577900000|2020-08-28 01:25:00|11376.55|11340.55|11366.41|11330.41|11376.55|11340.55|11362.69|11326.69|355
1598578200000|2020-08-28 01:30:00|11366.35|11330.35|11373.55|11337.55|11386.25|11350.25|11366.32|11330.32|515
1598578500000|2020-08-28 01:35:00|11373.63|11337.63|11368.29|11332.29|11374.3|11338.3|11365.98|11329.98|724
1598578800000|2020-08-28 01:40:00|11368.32|11332.32|11390.31|11354.31|11390.31|11354.31|11367.8|11331.8|213
1598579100000|2020-08-28 01:45:00|11390.38|11354.38|11398.87|11362.87|11399.25|11363.25|11390.38|11354.38|359
1598579400000|2020-08-28 01:50:00|11398.52|11362.52|11398.33|11362.33|11401.37|11365.37|11385.58|11349.58|256
1598579700000|2020-08-28 01:55:00|11398.69|11362.69|11399.8|11363.8|11402.03|11366.03|11397.34|11361.34|415
1598580000000|2020-08-28 02:00:00|11399.81|11363.81|11394.56|11358.56|11407.1|11371.1|11391.35|11355.35|472
1598580300000|2020-08-28 02:05:00|11394.51|11358.51|11403.83|11367.83|11403.83|11367.83|11394.51|11358.51|317
1598580600000|2020-08-28 02:10:00|11403.85|11367.85|11408.55|11372.55|11409.36|11373.36|11402.73|11366.73|330
1598580900000|2020-08-28 02:15:00|11408.63|11372.63|11396.71|11360.71|11409.07|11373.07|11393.44|11357.44|383
1598581200000|2020-08-28 02:20:00|11396.92|11360.92|11388.92|11352.92|11401.41|11365.41|11388.84|11352.84|419
1598581500000|2020-08-28 02:25:00|11388.93|11352.93|11393.65|11357.65|11400.34|11364.34|11387.51|11351.51|406
1598581800000|2020-08-28 02:30:00|11393.71|11357.71|11387.57|11351.57|11400.82|11364.82|11387.11|11351.11|378
1598582100000|2020-08-28 02:35:00|11387.56|11351.56|11388.91|11352.91|11391.33|11355.33|11387.08|11351.08|515
1598582400000|2020-08-28 02:40:00|11388.9|11352.9|11393.69|11357.69|11397.46|11361.46|11388.86|11352.86|361
1598582700000|2020-08-28 02:45:00|11393.75|11357.75|11400.65|11364.65|11402.82|11366.82|11392.04|11356.04|332
1598583000000|2020-08-28 02:50:00|11400.64|11364.64|11393.89|11357.89|11400.64|11364.64|11393.7|11357.7|332
1598583300000|2020-08-28 02:55:00|11393.9|11357.9|11396.89|11360.89|11396.95|11360.95|11386.38|11350.38|188
1598583600000|2020-08-28 03:00:00|11396.95|11360.95|11397.53|11361.53|11404.67|11368.67|11395.65|11359.65|419
1598583900000|2020-08-28 03:05:00|11397.57|11361.57|11412.97|11376.97|11415.93|11379.93|11396.33|11360.33|283
1598584200000|2020-08-28 03:10:00|11413.12|11377.12|11413.11|11377.11|11417.83|11381.83|11406.03|11370.03|334
1598584500000|2020-08-28 03:15:00|11413.16|11377.16|11400.38|11364.38|11414.4|11378.4|11397.03|11361.03|275
1598584800000|2020-08-28 03:20:00|11400.39|11364.39|11394.37|11358.37|11401.42|11365.42|11393.5|11357.5|257
1598585100000|2020-08-28 03:25:00|11394.21|11358.21|11380.76|11344.76|11394.29|11358.29|11375.42|11339.42|380
1598585400000|2020-08-28 03:30:00|11380.79|11344.79|11373.12|11337.12|11389.18|11353.18|11370.29|11334.29|358
1598585700000|2020-08-28 03:35:00|11373.55|11337.55|11373.9|11337.9|11378.99|11342.99|11370.94|11334.94|200
1598586000000|2020-08-28 03:40:00|11374|11338|11380.19|11344.19|11381.82|11345.82|11374|11338|269
1598586300000|2020-08-28 03:45:00|11380.18|11344.18|11384.79|11348.79|11388.95|11352.95|11379.22|11343.22|338
1598586600000|2020-08-28 03:50:00|11384.78|11348.78|11389.28|11353.28|11389.69|11353.69|11383.35|11347.35|345
1598586900000|2020-08-28 03:55:00|11389.56|11353.56|11401.28|11365.28|11403.27|11367.27|11389.56|11353.56|195
1598587200000|2020-08-28 04:00:00|11401.29|11365.29|11393.34|11357.34|11405.11|11369.11|11393.34|11357.34|164
1598587500000|2020-08-28 04:05:00|11393.27|11357.27|11399.87|11363.87|11400.24|11364.24|11389.72|11353.72|156
1598587800000|2020-08-28 04:10:00|11399.88|11363.88|11410|11374|11412.44|11376.44|11399.16|11363.16|372
1598588100000|2020-08-28 04:15:00|11409.99|11373.99|11405.58|11369.58|11410.43|11374.43|11405.38|11369.38|911
1598588400000|2020-08-28 04:20:00|11405.56|11369.56|11402.76|11366.76|11406.37|11370.37|11401.47|11365.47|679
1598588700000|2020-08-28 04:25:00|11402.75|11366.75|11403.3|11367.3|11403.61|11367.61|11400.18|11364.18|177
1598589000000|2020-08-28 04:30:00|11403.21|11367.21|11390.33|11354.33|11403.3|11367.3|11389.48|11353.48|401
1598589300000|2020-08-28 04:35:00|11390.09|11354.09|11389.15|11353.15|11392.68|11356.68|11388.92|11352.92|128
1598589600000|2020-08-28 04:40:00|11389.1|11353.1|11396.9|11360.9|11398.31|11362.31|11386.36|11350.36|245
1598589900000|2020-08-28 04:45:00|11396.76|11360.76|11410.7|11374.7|11411.03|11375.03|11396.11|11360.11|357
1598590200000|2020-08-28 04:50:00|11410.65|11374.65|11408.69|11372.69|11417.32|11381.32|11408.65|11372.65|685
1598590500000|2020-08-28 04:55:00|11408.66|11372.66|11414.51|11378.51|11415.42|11379.42|11408.11|11372.11|430
1598590800000|2020-08-28 05:00:00|11414.52|11378.52|11422.21|11386.21|11429|11393|11414.52|11378.52|352
1598591100000|2020-08-28 05:05:00|11422.16|11386.16|11410.78|11374.78|11426.53|11390.53|11410.78|11374.78|280
1598591400000|2020-08-28 05:10:00|11411.05|11375.05|11405.9|11369.9|11416.16|11380.16|11401.67|11365.67|260
1598591700000|2020-08-28 05:15:00|11405.91|11369.91|11412.05|11376.05|11412.62|11376.62|11402.45|11366.45|122
1598592000000|2020-08-28 05:20:00|11412.14|11376.14|11402.74|11366.74|11412.14|11376.14|11401.51|11365.51|182
1598592300000|2020-08-28 05:25:00|11402.73|11366.73|11401.12|11365.12|11402.8|11366.8|11398.2|11362.2|103
1598592600000|2020-08-28 05:30:00|11401.3|11365.3|11399.78|11363.78|11402.37|11366.37|11397.95|11361.95|228
1598592900000|2020-08-28 05:35:00|11399.37|11363.37|11398.33|11362.33|11402.29|11366.29|11394.45|11358.45|127
1598593200000|2020-08-28 05:40:00|11398.19|11362.19|11408.48|11372.48|11409.93|11373.93|11395.77|11359.77|233
1598593500000|2020-08-28 05:45:00|11408.49|11372.49|11410.29|11374.29|11411.84|11375.84|11408.15|11372.15|185
1598593800000|2020-08-28 05:50:00|11410.26|11374.26|11419.53|11383.53|11420.63|11384.63|11407.49|11371.49|92
1598594100000|2020-08-28 05:55:00|11418.47|11382.47|11425.29|11389.29|11428.6|11392.6|11418.47|11382.47|194
1598594400000|2020-08-28 06:00:00|11425.28|11389.28|11426.04|11390.04|11429.96|11393.96|11423.83|11387.83|321
1598594700000|2020-08-28 06:05:00|11426.05|11390.05|11423.65|11387.65|11426.05|11390.05|11421.69|11385.69|235
1598595000000|2020-08-28 06:10:00|11423.64|11387.64|11425.5|11389.5|11425.5|11389.5|11417.43|11381.43|204
1598595300000|2020-08-28 06:15:00|11427.03|11391.03|11441.39|11405.39|11441.39|11405.39|11427.03|11391.03|183
1598595600000|2020-08-28 06:20:00|11441.25|11405.25|11455.28|11419.28|11456.03|11420.03|11440.7|11404.7|310
1598595900000|2020-08-28 06:25:00|11454.17|11418.17|11454.83|11418.83|11458.22|11422.22|11449.81|11413.81|368
1598596200000|2020-08-28 06:30:00|11454.84|11418.84|11448.73|11412.73|11457.65|11421.65|11440.92|11404.92|217
1598596500000|2020-08-28 06:35:00|11448.76|11412.76|11458.41|11422.41|11467.66|11431.66|11448.76|11412.76|325
1598596800000|2020-08-28 06:40:00|11457.4|11421.4|11465.64|11429.64|11467.89|11431.89|11456.53|11420.53|224
1598597100000|2020-08-28 06:45:00|11466.21|11430.21|11462.95|11426.95|11467.21|11431.21|11455.59|11419.59|247
1598597400000|2020-08-28 06:50:00|11462.52|11426.52|11455.54|11419.54|11463.58|11427.58|11452.9|11416.9|239
1598597700000|2020-08-28 06:55:00|11455.15|11419.15|11460.44|11424.44|11463.62|11427.62|11454.42|11418.42|150
1598598000000|2020-08-28 07:00:00|11460.41|11424.41|11448.41|11412.41|11466.89|11430.89|11444.78|11408.78|322
1598598300000|2020-08-28 07:05:00|11447.1|11411.1|11439.14|11403.14|11447.1|11411.1|11438.97|11402.97|170
1598598600000|2020-08-28 07:10:00|11439.16|11403.16|11432.64|11396.64|11442.23|11406.23|11429.94|11393.94|214
1598598900000|2020-08-28 07:15:00|11430.89|11394.89|11433.39|11397.39|11434.16|11398.16|11428.43|11392.43|171
1598599200000|2020-08-28 07:20:00|11433.36|11397.36|11416.7|11380.7|11433.99|11397.99|11414.98|11378.98|153
1598599500000|2020-08-28 07:25:00|11416.25|11380.25|11420.79|11384.79|11422.44|11386.44|11412.71|11376.71|114
1598599800000|2020-08-28 07:30:00|11421.02|11385.02|11413.79|11377.79|11425.05|11389.05|11413.79|11377.79|177
1598600100000|2020-08-28 07:35:00|11413.34|11377.34|11407.92|11371.92|11413.9|11377.9|11403.47|11367.47|206
1598600400000|2020-08-28 07:40:00|11407.88|11371.88|11393.55|11357.55|11407.92|11371.92|11393.21|11357.21|224
1598600700000|2020-08-28 07:45:00|11393.84|11357.84|11399.11|11363.11|11409.73|11373.73|11393.55|11357.55|211
1598601000000|2020-08-28 07:50:00|11399.09|11363.09|11397.05|11361.05|11399.13|11363.13|11392.99|11356.99|393
1598601300000|2020-08-28 07:55:00|11397.04|11361.04|11403.92|11367.92|11403.92|11367.92|11394.72|11358.72|187
1598601600000|2020-08-28 08:00:00|11405.48|11369.48|11390.58|11354.58|11405.48|11369.48|11384.78|11348.78|291
1598601900000|2020-08-28 08:05:00|11392.4|11356.4|11403.82|11367.82|11405.67|11369.67|11391.23|11355.23|240
1598602200000|2020-08-28 08:10:00|11403.81|11367.81|11404.24|11368.24|11404.44|11368.44|11401.78|11365.78|60
1598602500000|2020-08-28 08:15:00|11404.25|11368.25|11405.52|11369.52|11406.4|11370.4|11400.68|11364.68|115
1598602800000|2020-08-28 08:20:00|11405.49|11369.49|11413.68|11377.68|11413.82|11377.82|11404.62|11368.62|137
1598603100000|2020-08-28 08:25:00|11413.8|11377.8|11419.21|11383.21|11424.15|11388.15|11413.61|11377.61|194
1598603400000|2020-08-28 08:30:00|11417.81|11381.81|11418.57|11382.57|11418.63|11382.63|11413.36|11377.36|119
1598603700000|2020-08-28 08:35:00|11418.76|11382.76|11433.97|11397.97|11435.12|11399.12|11418.73|11382.73|329
1598604000000|2020-08-28 08:40:00|11434.89|11398.89|11433.36|11397.36|11439.95|11403.95|11432.09|11396.09|507
1598604300000|2020-08-28 08:45:00|11433.44|11397.44|11424.95|11388.95|11435.12|11399.12|11420.35|11384.35|333
1598604600000|2020-08-28 08:50:00|11424.83|11388.83|11419.51|11383.51|11424.83|11388.83|11414.68|11378.68|127
1598604900000|2020-08-28 08:55:00|11419.61|11383.61|11421.86|11385.86|11424.87|11388.87|11419.61|11383.61|158
1598605200000|2020-08-28 09:00:00|11421.81|11385.81|11439.42|11403.42|11441.75|11405.75|11421.81|11385.81|281
1598605500000|2020-08-28 09:05:00|11439.48|11403.48|11447.68|11411.68|11449.38|11413.38|11437.41|11401.41|183
1598605800000|2020-08-28 09:10:00|11447.69|11411.69|11451.78|11415.78|11451.99|11415.99|11446.34|11410.34|137
1598606100000|2020-08-28 09:15:00|11451.89|11415.89|11469.45|11433.45|11471.45|11435.45|11450.41|11414.41|381
1598606400000|2020-08-28 09:20:00|11469.5|11433.5|11474.54|11438.54|11477.83|11441.83|11464.53|11428.53|404
1598606700000|2020-08-28 09:25:00|11474.88|11438.88|11469.38|11433.38|11477.69|11441.69|11469.06|11433.06|212
1598607000000|2020-08-28 09:30:00|11469.68|11433.68|11465.63|11429.63|11482.29|11446.29|11464.48|11428.48|363
1598607300000|2020-08-28 09:35:00|11465.62|11429.62|11459.83|11423.83|11465.63|11429.63|11448.46|11412.46|278
1598607600000|2020-08-28 09:40:00|11460.09|11424.09|11452.62|11416.62|11465.89|11429.89|11451.5|11415.5|177
1598607900000|2020-08-28 09:45:00|11452.81|11416.81|11455.98|11419.98|11456.37|11420.37|11452.41|11416.41|183
1598608200000|2020-08-28 09:50:00|11455.72|11419.72|11467.15|11431.15|11467.15|11431.15|11454.95|11418.95|127
1598608500000|2020-08-28 09:55:00|11467.18|11431.18|11470.91|11434.91|11482.27|11446.27|11466.32|11430.32|210
1598608800000|2020-08-28 10:00:00|11470.92|11434.92|11449.29|11413.29|11477.14|11441.14|11447.56|11411.56|191
1598609100000|2020-08-28 10:05:00|11449.3|11413.3|11450.18|11414.18|11450.68|11414.68|11437.23|11401.23|210
1598609400000|2020-08-28 10:10:00|11450.03|11414.03|11453.29|11417.29|11454.75|11418.75|11443.64|11407.64|352
1598609700000|2020-08-28 10:15:00|11453.86|11417.86|11465.35|11429.35|11470.22|11434.22|11448.91|11412.91|300
1598610000000|2020-08-28 10:20:00|11465.72|11429.72|11451|11415|11466.08|11430.08|11448.46|11412.46|183
1598610300000|2020-08-28 10:25:00|11450.64|11414.64|11433.69|11397.69|11452.42|11416.42|11431.88|11395.88|197
1598610600000|2020-08-28 10:30:00|11433.31|11397.31|11437.38|11401.38|11443.65|11407.65|11431.52|11395.52|191
1598610900000|2020-08-28 10:35:00|11437.37|11401.37|11439.08|11403.08|11445.46|11409.46|11435.78|11399.78|249
1598611200000|2020-08-28 10:40:00|11439.16|11403.16|11460.46|11424.46|11460.71|11424.71|11438.75|11402.75|309
1598611500000|2020-08-28 10:45:00|11460.71|11424.71|11455.38|11419.38|11466.59|11430.59|11455.15|11419.15|247
1598611800000|2020-08-28 10:50:00|11455.15|11419.15|11460.43|11424.43|11460.43|11424.43|11451.23|11415.23|289
1598612100000|2020-08-28 10:55:00|11460.42|11424.42|11464.06|11428.06|11465.76|11429.76|11456.72|11420.72|350
1598612400000|2020-08-28 11:00:00|11463.98|11427.98|11460.03|11424.03|11467.15|11431.15|11456.3|11420.3|236
1598612700000|2020-08-28 11:05:00|11460.04|11424.04|11450.31|11414.31|11464.1|11428.1|11447.62|11411.62|208
1598613000000|2020-08-28 11:10:00|11450.48|11414.48|11463.51|11427.51|11465.14|11429.14|11450.25|11414.25|428
1598613300000|2020-08-28 11:15:00|11463.38|11427.38|11472.74|11436.74|11474.3|11438.3|11463.38|11427.38|224
1598613600000|2020-08-28 11:20:00|11472.58|11436.58|11464.73|11428.73|11472.66|11436.66|11462.93|11426.93|274
1598613900000|2020-08-28 11:25:00|11466.09|11430.09|11456.47|11420.47|11466.09|11430.09|11452.76|11416.76|111
1598614200000|2020-08-28 11:30:00|11456.48|11420.48|11468.62|11432.62|11469.03|11433.03|11456.48|11420.48|519
1598614500000|2020-08-28 11:35:00|11468.52|11432.52|11470.27|11434.27|11471|11435|11461.49|11425.49|313
1598614800000|2020-08-28 11:40:00|11470.26|11434.26|11478.02|11442.02|11485.08|11449.08|11470.26|11434.26|302
1598615100000|2020-08-28 11:45:00|11478.05|11442.05|11498.53|11462.53|11502.03|11466.03|11477.92|11441.92|573
1598615400000|2020-08-28 11:50:00|11498.52|11462.52|11488.06|11452.06|11501.3|11465.3|11487.59|11451.59|387
1598615700000|2020-08-28 11:55:00|11487.27|11451.27|11498.05|11462.05|11498.09|11462.09|11486.55|11450.55|299
1598616000000|2020-08-28 12:00:00|11498.51|11462.51|11487.89|11451.89|11508.5|11472.5|11479.23|11443.23|468
1598616300000|2020-08-28 12:05:00|11487.96|11451.96|11501.14|11465.14|11505.78|11469.78|11487.43|11451.43|478
1598616600000|2020-08-28 12:10:00|11501.81|11465.81|11483.73|11447.73|11502|11466|11481.63|11445.63|219
1598616900000|2020-08-28 12:15:00|11481.77|11445.77|11482.97|11446.97|11484.51|11448.51|11475.35|11439.35|147
1598617200000|2020-08-28 12:20:00|11482.95|11446.95|11507.27|11471.27|11507.79|11471.79|11482.95|11446.95|270
1598617500000|2020-08-28 12:25:00|11507.26|11471.26|11500.61|11464.61|11508.07|11472.07|11495.7|11459.7|181
1598617800000|2020-08-28 12:30:00|11500.74|11464.74|11495.24|11459.24|11502.52|11466.52|11495.24|11459.24|177
1598618100000|2020-08-28 12:35:00|11495.98|11459.98|11480.57|11444.57|11496.32|11460.32|11478.3|11442.3|118
1598618400000|2020-08-28 12:40:00|11480.02|11444.02|11481.34|11445.34|11481.61|11445.61|11474.44|11438.44|206
1598618700000|2020-08-28 12:45:00|11481.36|11445.36|11473.79|11437.79|11482.35|11446.35|11473.75|11437.75|209
1598619000000|2020-08-28 12:50:00|11472.54|11436.54|11457.89|11421.89|11472.54|11436.54|11455.53|11419.53|212
1598619300000|2020-08-28 12:55:00|11457.94|11421.94|11466.29|11430.29|11467.72|11431.72|11457.94|11421.94|336
1598619600000|2020-08-28 13:00:00|11466.26|11430.26|11469.85|11433.85|11470.73|11434.73|11465.91|11429.91|253
1598619900000|2020-08-28 13:05:00|11468.85|11432.85|11462.39|11426.39|11470.31|11434.31|11459.77|11423.77|228
1598620200000|2020-08-28 13:10:00|11462.5|11426.5|11467.92|11431.92|11473.61|11437.61|11462.2|11426.2|210
1598620500000|2020-08-28 13:15:00|11467.77|11431.77|11472.97|11436.97|11473.73|11437.73|11467.64|11431.64|274
1598620800000|2020-08-28 13:20:00|11473.01|11437.01|11475.59|11439.59|11479.39|11443.39|11471|11435|430
1598621100000|2020-08-28 13:25:00|11475.56|11439.56|11459.64|11423.64|11475.56|11439.56|11459.64|11423.64|290
1598621400000|2020-08-28 13:30:00|11459.78|11423.78|11463.59|11427.59|11463.76|11427.76|11452.51|11416.51|231
1598621700000|2020-08-28 13:35:00|11463.55|11427.55|11469.19|11433.19|11473.79|11437.79|11462.72|11426.72|398
1598622000000|2020-08-28 13:40:00|11469.31|11433.31|11465.07|11429.07|11476.46|11440.46|11457.77|11421.77|461
1598622300000|2020-08-28 13:45:00|11465.37|11429.37|11470.59|11434.59|11472.51|11436.51|11463.49|11427.49|571
1598622600000|2020-08-28 13:50:00|11470.86|11434.86|11479.81|11443.81|11480.1|11444.1|11470.62|11434.62|273
1598622900000|2020-08-28 13:55:00|11480.45|11444.45|11484.32|11448.32|11484.32|11448.32|11478.11|11442.11|312
1598623200000|2020-08-28 14:00:00|11484.33|11448.33|11475.58|11439.58|11488.63|11452.63|11475.57|11439.57|202
1598623500000|2020-08-28 14:05:00|11475.53|11439.53|11490.79|11454.79|11490.8|11454.8|11470.75|11434.75|286
1598623800000|2020-08-28 14:10:00|11490.8|11454.8|11487.4|11451.4|11490.88|11454.88|11486.85|11450.85|165
1598624100000|2020-08-28 14:15:00|11487.28|11451.28|11471.59|11435.59|11487.46|11451.46|11471.04|11435.04|214
1598624400000|2020-08-28 14:20:00|11471.6|11435.6|11473.13|11437.13|11474.45|11438.45|11468.04|11432.04|183
1598624700000|2020-08-28 14:25:00|11473.11|11437.11|11469.11|11433.11|11473.26|11437.26|11468.08|11432.08|184
1598625000000|2020-08-28 14:30:00|11469.19|11433.19|11464.28|11428.28|11471.42|11435.42|11464.23|11428.23|291
1598625300000|2020-08-28 14:35:00|11464.29|11428.29|11446.87|11410.87|11467|11431|11446.87|11410.87|277
1598625600000|2020-08-28 14:40:00|11446.92|11410.92|11446.95|11410.95|11451.61|11415.61|11439.01|11403.01|366
1598625900000|2020-08-28 14:45:00|11446.96|11410.96|11469.93|11433.93|11470.25|11434.25|11437.38|11401.38|377
1598626200000|2020-08-28 14:50:00|11471.21|11435.21|11461.59|11425.59|11483.38|11447.38|11461.26|11425.26|436
1598626500000|2020-08-28 14:55:00|11461.57|11425.57|11469.56|11433.56|11471.63|11435.63|11459.2|11423.2|364
1598626800000|2020-08-28 15:00:00|11470.13|11434.13|11470.62|11434.62|11476.62|11440.62|11469.26|11433.26|653
1598627100000|2020-08-28 15:05:00|11470.66|11434.66|11479.49|11443.49|11479.54|11443.54|11470.66|11434.66|630
1598627400000|2020-08-28 15:10:00|11479.5|11443.5|11488|11452|11494.18|11458.18|11479.49|11443.49|578
1598627700000|2020-08-28 15:15:00|11487.85|11451.85|11506.18|11470.18|11506.58|11470.58|11486.69|11450.69|562
1598628000000|2020-08-28 15:20:00|11506.15|11470.15|11503.33|11467.33|11508.43|11472.43|11500.67|11464.67|609
1598628300000|2020-08-28 15:25:00|11503.38|11467.38|11521.76|11485.76|11521.8|11485.8|11503.38|11467.38|289
1598628600000|2020-08-28 15:30:00|11521.78|11485.78|11517.51|11481.51|11527.21|11491.21|11517.51|11481.51|443
1598628900000|2020-08-28 15:35:00|11517.55|11481.55|11528.38|11492.38|11530.75|11494.75|11508.55|11472.55|416
1598629200000|2020-08-28 15:40:00|11528.32|11492.32|11550.18|11514.18|11552.51|11516.51|11522.85|11486.85|530
1598629500000|2020-08-28 15:45:00|11549.46|11513.46|11534.79|11498.79|11556.87|11520.87|11534.27|11498.27|487
1598629800000|2020-08-28 15:50:00|11534.27|11498.27|11541.11|11505.11|11544.65|11508.65|11527.04|11491.04|182
1598630100000|2020-08-28 15:55:00|11540.84|11504.84|11560.11|11524.11|11561.76|11525.76|11539.45|11503.45|536
1598630400000|2020-08-28 16:00:00|11559.98|11523.98|11547|11511|11569.1|11533.1|11541.34|11505.34|445
1598630700000|2020-08-28 16:05:00|11541.88|11505.88|11540.98|11504.98|11548.75|11512.75|11536.23|11500.23|326
1598631000000|2020-08-28 16:10:00|11540.69|11504.69|11560.14|11524.14|11560.14|11524.14|11538.38|11502.38|523
1598631300000|2020-08-28 16:15:00|11560.12|11524.12|11547.65|11511.65|11569.51|11533.51|11546.53|11510.53|451
1598631600000|2020-08-28 16:20:00|11547.04|11511.04|11547.01|11511.01|11554.51|11518.51|11544.94|11508.94|343
1598631900000|2020-08-28 16:25:00|11546.87|11510.87|11543.33|11507.33|11549.6|11513.6|11539.6|11503.6|304
1598632200000|2020-08-28 16:30:00|11543.35|11507.35|11551.26|11515.26|11551.38|11515.38|11543.25|11507.25|225
1598632500000|2020-08-28 16:35:00|11551.53|11515.53|11531.53|11495.53|11551.8|11515.8|11530.39|11494.39|281
1598632800000|2020-08-28 16:40:00|11531.92|11495.92|11549.32|11513.32|11552.17|11516.17|11530.8|11494.8|230
1598633100000|2020-08-28 16:45:00|11550|11514|11547.38|11511.38|11560.8|11524.8|11546.89|11510.89|396
1598633400000|2020-08-28 16:50:00|11547.46|11511.46|11551.49|11515.49|11556.36|11520.36|11539.5|11503.5|331
1598633700000|2020-08-28 16:55:00|11551.54|11515.54|11543.47|11507.47|11551.75|11515.75|11542.03|11506.03|307
1598634000000|2020-08-28 17:00:00|11542.97|11506.97|11542.01|11506.01|11551.37|11515.37|11538.81|11502.81|317
1598634300000|2020-08-28 17:05:00|11542|11506|11534.02|11498.02|11542.84|11506.84|11529.42|11493.42|221
1598634600000|2020-08-28 17:10:00|11534.01|11498.01|11542.62|11506.62|11549.64|11513.64|11533.81|11497.81|265
1598634900000|2020-08-28 17:15:00|11542.6|11506.6|11534.65|11498.65|11542.6|11506.6|11531.03|11495.03|273
1598635200000|2020-08-28 17:20:00|11535.36|11499.36|11524.39|11488.39|11535.55|11499.55|11523.4|11487.4|211
1598635500000|2020-08-28 17:25:00|11524.4|11488.4|11525.21|11489.21|11530.12|11494.12|11521.69|11485.69|183
1598635800000|2020-08-28 17:30:00|11525.3|11489.3|11528.76|11492.76|11534.26|11498.26|11523.85|11487.85|261
1598636100000|2020-08-28 17:35:00|11529.05|11493.05|11520.06|11484.06|11530.48|11494.48|11519.71|11483.71|291
1598636400000|2020-08-28 17:40:00|11519.68|11483.68|11506.79|11470.79|11521.2|11485.2|11506.79|11470.79|294
1598636700000|2020-08-28 17:45:00|11506.74|11470.74|11495.94|11459.94|11511.04|11475.04|11492.99|11456.99|528
1598637000000|2020-08-28 17:50:00|11495.99|11459.99|11496.25|11460.25|11499.23|11463.23|11492.18|11456.18|394
1598637300000|2020-08-28 17:55:00|11497.39|11461.39|11505.13|11469.13|11509.36|11473.36|11497|11461|397
1598637600000|2020-08-28 18:00:00|11504.69|11468.69|11496.72|11460.72|11504.99|11468.99|11496.72|11460.72|306
1598637900000|2020-08-28 18:05:00|11496.59|11460.59|11518.75|11482.75|11519.68|11483.68|11496.59|11460.59|389
1598638200000|2020-08-28 18:10:00|11518.92|11482.92|11512.13|11476.13|11519.4|11483.4|11511.57|11475.57|306
1598638500000|2020-08-28 18:15:00|11512.12|11476.12|11506.12|11470.12|11512.87|11476.87|11504.69|11468.69|274
1598638800000|2020-08-28 18:20:00|11506.36|11470.36|11524.77|11488.77|11524.77|11488.77|11503.52|11467.52|457
1598639100000|2020-08-28 18:25:00|11524.8|11488.8|11532.18|11496.18|11536.23|11500.23|11524.15|11488.15|589
1598639400000|2020-08-28 18:30:00|11532.19|11496.19|11517.8|11481.8|11532.29|11496.29|11517.71|11481.71|431
1598639700000|2020-08-28 18:35:00|11517.75|11481.75|11524.16|11488.16|11524.16|11488.16|11513.63|11477.63|349
1598640000000|2020-08-28 18:40:00|11524.21|11488.21|11517.05|11481.05|11529.57|11493.57|11516.33|11480.33|296
1598640300000|2020-08-28 18:45:00|11517.08|11481.08|11517.77|11481.77|11518.28|11482.28|11509.8|11473.8|490
1598640600000|2020-08-28 18:50:00|11517.71|11481.71|11507.58|11471.58|11518.43|11482.43|11505.88|11469.88|534
1598640900000|2020-08-28 18:55:00|11507.62|11471.62|11511.49|11475.49|11513.06|11477.06|11503.77|11467.77|518
1598641200000|2020-08-28 19:00:00|11511.44|11475.44|11511.47|11475.47|11512.86|11476.86|11509.31|11473.31|405
1598641500000|2020-08-28 19:05:00|11511.41|11475.41|11522.56|11486.56|11522.56|11486.56|11508.31|11472.31|362
1598641800000|2020-08-28 19:10:00|11522.29|11486.29|11523.63|11487.63|11524.87|11488.87|11520.7|11484.7|572
1598642100000|2020-08-28 19:15:00|11523.61|11487.61|11522.91|11486.91|11524.47|11488.47|11520.99|11484.99|795
1598642400000|2020-08-28 19:20:00|11523.28|11487.28|11520.31|11484.31|11525.3|11489.3|11520.13|11484.13|515
1598642700000|2020-08-28 19:25:00|11520.53|11484.53|11521.44|11485.44|11521.85|11485.85|11518.12|11482.12|234
1598643000000|2020-08-28 19:30:00|11521.43|11485.43|11522.36|11486.36|11522.63|11486.63|11517.07|11481.07|261
1598643300000|2020-08-28 19:35:00|11522.42|11486.42|11542.34|11506.34|11542.34|11506.34|11522.38|11486.38|300
1598643600000|2020-08-28 19:40:00|11542.79|11506.79|11548.12|11512.12|11551.06|11515.06|11542.58|11506.58|309
1598643900000|2020-08-28 19:45:00|11548.38|11512.38|11541.51|11505.51|11548.6|11512.6|11541.47|11505.47|157
1598644200000|2020-08-28 19:50:00|11541.43|11505.43|11534.59|11498.59|11541.43|11505.43|11532|11496|142
1598644500000|2020-08-28 19:55:00|11534.55|11498.55|11529.92|11493.92|11537.46|11501.46|11529.92|11493.92|128
1598644800000|2020-08-28 20:00:00|11529.86|11493.86|11524.18|11488.18|11529.88|11493.88|11523.71|11487.71|201
1598645100000|2020-08-28 20:05:00|11524.02|11488.02|11524.94|11488.94|11525.03|11489.03|11520.81|11484.81|129
1598645400000|2020-08-28 20:10:00|11524.85|11488.85|11523.28|11487.28|11524.85|11488.85|11521.2|11485.2|61
1598645700000|2020-08-28 20:15:00|11523.34|11487.34|11526.69|11490.69|11526.69|11490.69|11521.11|11485.11|190
1598646000000|2020-08-28 20:20:00|11526.52|11490.52|11527.6|11491.6|11529.13|11493.13|11522.48|11486.48|230
1598646300000|2020-08-28 20:25:00|11527.59|11491.59|11525.62|11489.62|11527.7|11491.7|11522.94|11486.94|201
1598646600000|2020-08-28 20:30:00|11525.58|11489.58|11518.7|11482.7|11525.58|11489.58|11515.46|11479.46|160
1598646900000|2020-08-28 20:35:00|11517.93|11481.93|11512.62|11476.62|11519.1|11483.1|11510.48|11474.48|181
1598647200000|2020-08-28 20:40:00|11512.53|11476.53|11525.56|11489.56|11525.56|11489.56|11511.92|11475.92|199
1598647500000|2020-08-28 20:45:00|11525.53|11489.53|11520.82|11484.82|11535.87|11499.87|11520.82|11484.82|301
1598647800000|2020-08-28 20:50:00|11520.7|11484.7|11509.4|11473.4|11520.82|11484.82|11508.92|11472.92|389
1598648100000|2020-08-28 20:55:00|11509.02|11473.02|11520.31|11484.31|11521.71|11485.71|11509.02|11473.02|591
1598684400000|2020-08-29 07:00:00|11551.39|11515.39|11545.73|11509.73|11552.76|11516.76|11545.73|11509.73|118
1598684700000|2020-08-29 07:05:00|11545.74|11509.74|11536.63|11500.63|11545.78|11509.78|11534.66|11498.66|214
1598685000000|2020-08-29 07:10:00|11536.58|11500.58|11541.28|11505.28|11541.42|11505.42|11536.53|11500.53|186
1598685300000|2020-08-29 07:15:00|11541.99|11505.99|11542.99|11506.99|11548.66|11512.66|11541.18|11505.18|176
1598685600000|2020-08-29 07:20:00|11542.93|11506.93|11540.02|11504.02|11543.33|11507.33|11538.91|11502.91|166
1598685900000|2020-08-29 07:25:00|11540.2|11504.2|11558.07|11522.07|11558.36|11522.36|11540.2|11504.2|197
1598686200000|2020-08-29 07:30:00|11558.1|11522.1|11582.68|11546.68|11586.74|11550.74|11557.43|11521.43|278
1598686500000|2020-08-29 07:35:00|11582.69|11546.69|11586.35|11550.35|11597.85|11561.85|11579.97|11543.97|331
1598686800000|2020-08-29 07:40:00|11586.36|11550.36|11591.12|11555.12|11591.96|11555.96|11585.86|11549.86|267
1598687100000|2020-08-29 07:45:00|11591.11|11555.11|11605.72|11569.72|11605.73|11569.73|11591.11|11555.11|250
1598687400000|2020-08-29 07:50:00|11606.06|11570.06|11580.53|11544.53|11606.06|11570.06|11578.09|11542.09|309
1598687700000|2020-08-29 07:55:00|11580.57|11544.57|11592.19|11556.19|11595.44|11559.44|11580.18|11544.18|277
1598688000000|2020-08-29 08:00:00|11592.17|11556.17|11574.88|11538.88|11596.54|11560.54|11574.84|11538.84|287
1598688300000|2020-08-29 08:05:00|11575.24|11539.24|11578.56|11542.56|11578.98|11542.98|11572.58|11536.58|238
1598688600000|2020-08-29 08:10:00|11578.63|11542.63|11573.66|11537.66|11578.64|11542.64|11570.39|11534.39|217
1598688900000|2020-08-29 08:15:00|11573.67|11537.67|11576.82|11540.82|11577.13|11541.13|11573.66|11537.66|145
1598689200000|2020-08-29 08:20:00|11575.47|11539.47|11567.94|11531.94|11575.49|11539.49|11567.56|11531.56|264
1598689500000|2020-08-29 08:25:00|11567.9|11531.9|11573.21|11537.21|11575.23|11539.23|11567.9|11531.9|213
1598689800000|2020-08-29 08:30:00|11573.19|11537.19|11562.35|11526.35|11573.19|11537.19|11560.58|11524.58|199
1598690100000|2020-08-29 08:35:00|11562.36|11526.36|11567.29|11531.29|11567.94|11531.94|11557.86|11521.86|180
1598690400000|2020-08-29 08:40:00|11567.27|11531.27|11574.48|11538.48|11577.23|11541.23|11567.26|11531.26|184
1598690700000|2020-08-29 08:45:00|11574.49|11538.49|11571.44|11535.44|11574.49|11538.49|11567.48|11531.48|135
1598691000000|2020-08-29 08:50:00|11571.47|11535.47|11565.37|11529.37|11575.56|11539.56|11562.32|11526.32|188
1598691300000|2020-08-29 08:55:00|11565.32|11529.32|11561.76|11525.76|11567.95|11531.95|11561.41|11525.41|293
1598691600000|2020-08-29 09:00:00|11561.74|11525.74|11555.95|11519.95|11562.4|11526.4|11555.56|11519.56|197
1598691900000|2020-08-29 09:05:00|11555.92|11519.92|11561.57|11525.57|11568.55|11532.55|11553.16|11517.16|287
1598692200000|2020-08-29 09:10:00|11561.56|11525.56|11561.33|11525.33|11562.46|11526.46|11557.16|11521.16|186
1598692500000|2020-08-29 09:15:00|11561.32|11525.32|11559.24|11523.24|11561.32|11525.32|11555.69|11519.69|121
1598692800000|2020-08-29 09:20:00|11559.21|11523.21|11557.45|11521.45|11563.95|11527.95|11555.13|11519.13|181
1598693100000|2020-08-29 09:25:00|11557.44|11521.44|11559.24|11523.24|11559.54|11523.54|11553.89|11517.89|205
1598693400000|2020-08-29 09:30:00|11559.51|11523.51|11567.44|11531.44|11567.44|11531.44|11558.63|11522.63|223
1598693700000|2020-08-29 09:35:00|11567.48|11531.48|11575.29|11539.29|11575.52|11539.52|11566.31|11530.31|222
1598694000000|2020-08-29 09:40:00|11575.48|11539.48|11576.84|11540.84|11577.89|11541.89|11570.9|11534.9|266
1598694300000|2020-08-29 09:45:00|11576.85|11540.85|11578.22|11542.22|11579.41|11543.41|11573.65|11537.65|221
1598694600000|2020-08-29 09:50:00|11578.23|11542.23|11576.6|11540.6|11579.07|11543.07|11574.4|11538.4|188
1598694900000|2020-08-29 09:55:00|11576.8|11540.8|11575.61|11539.61|11576.8|11540.8|11572.02|11536.02|175
1598695200000|2020-08-29 10:00:00|11575.59|11539.59|11566.92|11530.92|11576.93|11540.93|11563.65|11527.65|121
1598695500000|2020-08-29 10:05:00|11566.91|11530.91|11567.56|11531.56|11568.95|11532.95|11563.36|11527.36|134
1598695800000|2020-08-29 10:10:00|11567.55|11531.55|11563.75|11527.75|11567.55|11531.55|11562.07|11526.07|101
1598696100000|2020-08-29 10:15:00|11563.74|11527.74|11563.36|11527.36|11564.48|11528.48|11557.31|11521.31|243
1598696400000|2020-08-29 10:20:00|11561.15|11525.15|11563.16|11527.16|11566.2|11530.2|11561.15|11525.15|282
1598696700000|2020-08-29 10:25:00|11563.14|11527.14|11560.14|11524.14|11563.36|11527.36|11559.84|11523.84|224
1598697000000|2020-08-29 10:30:00|11560.11|11524.11|11541.18|11505.18|11561.03|11525.03|11538.72|11502.72|173
1598697300000|2020-08-29 10:35:00|11541.16|11505.16|11542.4|11506.4|11546.25|11510.25|11540.98|11504.98|294
1598697600000|2020-08-29 10:40:00|11542.38|11506.38|11518.69|11482.69|11542.4|11506.4|11518.68|11482.68|322
1598697900000|2020-08-29 10:45:00|11518.73|11482.73|11489.87|11453.87|11518.73|11482.73|11472.69|11436.69|685
1598698200000|2020-08-29 10:50:00|11490.26|11454.26|11490|11454|11502.9|11466.9|11483.87|11447.87|478
1598698500000|2020-08-29 10:55:00|11490.03|11454.03|11484.5|11448.5|11495.75|11459.75|11481.75|11445.75|344
1598698800000|2020-08-29 11:00:00|11484.49|11448.49|11490.19|11454.19|11499.83|11463.83|11479.56|11443.56|318
1598699100000|2020-08-29 11:05:00|11490.2|11454.2|11484.77|11448.77|11494.24|11458.24|11481.16|11445.16|303
1598699400000|2020-08-29 11:10:00|11484.78|11448.78|11469.09|11433.09|11494.63|11458.63|11468.43|11432.43|295
1598699700000|2020-08-29 11:15:00|11468.86|11432.86|11479.88|11443.88|11483.37|11447.37|11456.76|11420.76|487
1598700000000|2020-08-29 11:20:00|11479.89|11443.89|11491.49|11455.49|11491.76|11455.76|11476.02|11440.02|280
1598700300000|2020-08-29 11:25:00|11491.48|11455.48|11487.94|11451.94|11491.75|11455.75|11482.65|11446.65|201
1598700600000|2020-08-29 11:30:00|11488.32|11452.32|11483.53|11447.53|11490.86|11454.86|11480.04|11444.04|95
1598700900000|2020-08-29 11:35:00|11483.89|11447.89|11494.04|11458.04|11494.52|11458.52|11483.89|11447.89|258
1598701200000|2020-08-29 11:40:00|11494.05|11458.05|11491.53|11455.53|11500.67|11464.67|11490.91|11454.91|241
1598701500000|2020-08-29 11:45:00|11491.54|11455.54|11494.48|11458.48|11497.16|11461.16|11484.53|11448.53|174
1598701800000|2020-08-29 11:50:00|11493.91|11457.91|11491.75|11455.75|11497.09|11461.09|11490.32|11454.32|215
1598702100000|2020-08-29 11:55:00|11491.61|11455.61|11474.69|11438.69|11491.76|11455.76|11474.12|11438.12|195
1598702400000|2020-08-29 12:00:00|11474.56|11438.56|11502.56|11466.56|11502.56|11466.56|11472.68|11436.68|291
1598702700000|2020-08-29 12:05:00|11503|11467|11506.63|11470.63|11511|11475|11503|11467|254
1598703000000|2020-08-29 12:10:00|11506.64|11470.64|11498.6|11462.6|11506.66|11470.66|11495.01|11459.01|240
1598703300000|2020-08-29 12:15:00|11498.56|11462.56|11503.88|11467.88|11504.13|11468.13|11494.44|11458.44|208
1598703600000|2020-08-29 12:20:00|11503.84|11467.84|11496.96|11460.96|11503.84|11467.84|11494.42|11458.42|199
1598703900000|2020-08-29 12:25:00|11496.97|11460.97|11495.25|11459.25|11497.05|11461.05|11490.1|11454.1|219
1598704200000|2020-08-29 12:30:00|11495.24|11459.24|11493.94|11457.94|11496.09|11460.09|11488.96|11452.96|249
1598704500000|2020-08-29 12:35:00|11493.95|11457.95|11478.03|11442.03|11496.73|11460.73|11477.68|11441.68|229
1598704800000|2020-08-29 12:40:00|11478.04|11442.04|11474.81|11438.81|11479.05|11443.05|11471.68|11435.68|367
1598705100000|2020-08-29 12:45:00|11475.31|11439.31|11480.14|11444.14|11480.14|11444.14|11472.92|11436.92|297
1598705400000|2020-08-29 12:50:00|11480.15|11444.15|11476.08|11440.08|11486.31|11450.31|11474.42|11438.42|339
1598705700000|2020-08-29 12:55:00|11476.07|11440.07|11490.67|11454.67|11491.2|11455.2|11475.57|11439.57|378
1598706000000|2020-08-29 13:00:00|11490.69|11454.69|11494.19|11458.19|11494.19|11458.19|11483.6|11447.6|211
1598706300000|2020-08-29 13:05:00|11494.05|11458.05|11491.25|11455.25|11496.49|11460.49|11489.23|11453.23|300
1598706600000|2020-08-29 13:10:00|11494.74|11458.74|11492.82|11456.82|11494.96|11458.96|11487.93|11451.93|227
1598706900000|2020-08-29 13:15:00|11492.83|11456.83|11494.98|11458.98|11495.16|11459.16|11488.38|11452.38|293
1598707200000|2020-08-29 13:20:00|11495|11459|11494.43|11458.43|11497.07|11461.07|11491.12|11455.12|327
1598707500000|2020-08-29 13:25:00|11494.46|11458.46|11491.29|11455.29|11495.06|11459.06|11490.54|11454.54|237
1598707800000|2020-08-29 13:30:00|11491.34|11455.34|11489.56|11453.56|11495.96|11459.96|11487.57|11451.57|207
1598708100000|2020-08-29 13:35:00|11489.55|11453.55|11477.07|11441.07|11489.56|11453.56|11477.07|11441.07|234
1598708400000|2020-08-29 13:40:00|11477.02|11441.02|11476.7|11440.7|11477.9|11441.9|11472.62|11436.62|250
1598708700000|2020-08-29 13:45:00|11477.24|11441.24|11476.22|11440.22|11481.62|11445.62|11473.71|11437.71|302
1598709000000|2020-08-29 13:50:00|11476.21|11440.21|11467.9|11431.9|11477.51|11441.51|11467.75|11431.75|302
1598709300000|2020-08-29 13:55:00|11467.91|11431.91|11464.71|11428.71|11470.04|11434.04|11458.87|11422.87|269
1598709600000|2020-08-29 14:00:00|11464.69|11428.69|11469.62|11433.62|11470.35|11434.35|11463.49|11427.49|195
1598709900000|2020-08-29 14:05:00|11469.61|11433.61|11483.63|11447.63|11483.69|11447.69|11465.65|11429.65|196
1598710200000|2020-08-29 14:10:00|11484.02|11448.02|11478.05|11442.05|11484.03|11448.03|11476.95|11440.95|187
1598710500000|2020-08-29 14:15:00|11477.6|11441.6|11479.17|11443.17|11483.5|11447.5|11471.1|11435.1|288
1598710800000|2020-08-29 14:20:00|11479.18|11443.18|11477.09|11441.09|11479.34|11443.34|11472.25|11436.25|148
1598711100000|2020-08-29 14:25:00|11476.92|11440.92|11485.27|11449.27|11485.27|11449.27|11468.64|11432.64|269
1598711400000|2020-08-29 14:30:00|11485.26|11449.26|11502.86|11466.86|11507.01|11471.01|11485.25|11449.25|255
1598711700000|2020-08-29 14:35:00|11502.72|11466.72|11500.85|11464.85|11508.59|11472.59|11496.14|11460.14|173
1598712000000|2020-08-29 14:40:00|11500.8|11464.8|11497.17|11461.17|11503.4|11467.4|11495.9|11459.9|174
1598712300000|2020-08-29 14:45:00|11496.98|11460.98|11507.59|11471.59|11507.6|11471.6|11493.67|11457.67|249
1598712600000|2020-08-29 14:50:00|11507.6|11471.6|11508.55|11472.55|11509.5|11473.5|11504.76|11468.76|188
1598712900000|2020-08-29 14:55:00|11508.53|11472.53|11517.29|11481.29|11517.47|11481.47|11508.41|11472.41|213
1598713200000|2020-08-29 15:00:00|11517.54|11481.54|11516.46|11480.46|11520.06|11484.06|11512.77|11476.77|320
1598713500000|2020-08-29 15:05:00|11515.94|11479.94|11514.17|11478.17|11515.94|11479.94|11507.53|11471.53|133
1598713800000|2020-08-29 15:10:00|11513.59|11477.59|11511.48|11475.48|11513.74|11477.74|11506.8|11470.8|266
1598714100000|2020-08-29 15:15:00|11511.39|11475.39|11504.89|11468.89|11511.48|11475.48|11502.61|11466.61|241
1598714400000|2020-08-29 15:20:00|11504.9|11468.9|11523.56|11487.56|11524.14|11488.14|11504.22|11468.22|292
1598714700000|2020-08-29 15:25:00|11523.55|11487.55|11531.85|11495.85|11540.48|11504.48|11523.55|11487.55|287
1598715000000|2020-08-29 15:30:00|11531.9|11495.9|11523.3|11487.3|11536.14|11500.14|11522.94|11486.94|279
1598715300000|2020-08-29 15:35:00|11524.45|11488.45|11522.39|11486.39|11526.44|11490.44|11518.97|11482.97|172
1598715600000|2020-08-29 15:40:00|11522.42|11486.42|11523.66|11487.66|11525.54|11489.54|11519.55|11483.55|209
1598715900000|2020-08-29 15:45:00|11524.22|11488.22|11532.84|11496.84|11533.31|11497.31|11519.15|11483.15|296
1598716200000|2020-08-29 15:50:00|11532.03|11496.03|11518.92|11482.92|11533.65|11497.65|11518.92|11482.92|307
1598716500000|2020-08-29 15:55:00|11518.91|11482.91|11526.02|11490.02|11526.29|11490.29|11514.74|11478.74|274
1598716800000|2020-08-29 16:00:00|11526|11490|11512.1|11476.1|11530.42|11494.42|11510.78|11474.78|354
1598717100000|2020-08-29 16:05:00|11512.11|11476.11|11507.56|11471.56|11512.15|11476.15|11503.29|11467.29|280
1598717400000|2020-08-29 16:10:00|11507.54|11471.54|11508.93|11472.93|11513.23|11477.23|11506.24|11470.24|317
1598717700000|2020-08-29 16:15:00|11508.96|11472.96|11517.57|11481.57|11522.24|11486.24|11503.79|11467.79|374
1598718000000|2020-08-29 16:20:00|11517.45|11481.45|11520.46|11484.46|11526.66|11490.66|11514.74|11478.74|384
1598718300000|2020-08-29 16:25:00|11519.41|11483.41|11515.46|11479.46|11521.97|11485.97|11513.36|11477.36|416
1598718600000|2020-08-29 16:30:00|11516.2|11480.2|11531.75|11495.75|11535.5|11499.5|11515.73|11479.73|363
1598718900000|2020-08-29 16:35:00|11531.69|11495.69|11525.68|11489.68|11531.72|11495.72|11520.12|11484.12|280
1598719200000|2020-08-29 16:40:00|11525.69|11489.69|11527.18|11491.18|11528.24|11492.24|11518.66|11482.66|320
1598719500000|2020-08-29 16:45:00|11527.22|11491.22|11527.89|11491.89|11537.14|11501.14|11527.13|11491.13|368
1598719800000|2020-08-29 16:50:00|11527.91|11491.91|11523.38|11487.38|11535.25|11499.25|11523.34|11487.34|318
1598720100000|2020-08-29 16:55:00|11523.39|11487.39|11535.01|11499.01|11535.23|11499.23|11523.28|11487.28|275
1598720400000|2020-08-29 17:00:00|11535.02|11499.02|11530.71|11494.71|11539.03|11503.03|11527.97|11491.97|284
1598720700000|2020-08-29 17:05:00|11530.45|11494.45|11531.15|11495.15|11533.38|11497.38|11528.39|11492.39|263
1598721000000|2020-08-29 17:10:00|11531.14|11495.14|11527.99|11491.99|11531.8|11495.8|11522.31|11486.31|235
1598721300000|2020-08-29 17:15:00|11527.96|11491.96|11544.65|11508.65|11544.95|11508.95|11524.67|11488.67|163
1598721600000|2020-08-29 17:20:00|11544.61|11508.61|11547.76|11511.76|11548.8|11512.8|11544.61|11508.61|205
1598721900000|2020-08-29 17:25:00|11547.77|11511.77|11556.87|11520.87|11556.87|11520.87|11547.58|11511.58|251
1598722200000|2020-08-29 17:30:00|11556.88|11520.88|11555.47|11519.47|11558.88|11522.88|11553.51|11517.51|176
1598722500000|2020-08-29 17:35:00|11555.57|11519.57|11553.19|11517.19|11556.62|11520.62|11548.95|11512.95|153
1598722800000|2020-08-29 17:40:00|11553.17|11517.17|11548.27|11512.27|11553.53|11517.53|11542.57|11506.57|162
1598723100000|2020-08-29 17:45:00|11548.17|11512.17|11542.13|11506.13|11552.25|11516.25|11542.12|11506.12|259
1598723400000|2020-08-29 17:50:00|11542.12|11506.12|11539.53|11503.53|11542.12|11506.12|11534.22|11498.22|262
1598723700000|2020-08-29 17:55:00|11539.57|11503.57|11538.23|11502.23|11540.48|11504.48|11537.1|11501.1|187
1598724000000|2020-08-29 18:00:00|11538.32|11502.32|11548.5|11512.5|11548.8|11512.8|11536.66|11500.66|290
1598724300000|2020-08-29 18:05:00|11548.1|11512.1|11553.15|11517.15|11553.16|11517.16|11545.39|11509.39|191
1598724600000|2020-08-29 18:10:00|11553.1|11517.1|11554.66|11518.66|11557.02|11521.02|11551.25|11515.25|219
1598724900000|2020-08-29 18:15:00|11554.11|11518.11|11552.83|11516.83|11554.8|11518.8|11549.99|11513.99|93
1598725200000|2020-08-29 18:20:00|11552.85|11516.85|11552.72|11516.72|11556.76|11520.76|11550.53|11514.53|210
1598725500000|2020-08-29 18:25:00|11553.27|11517.27|11552.01|11516.01|11554.24|11518.24|11548.93|11512.93|203
1598725800000|2020-08-29 18:30:00|11552.03|11516.03|11552.84|11516.84|11553.66|11517.66|11550.8|11514.8|203
1598726100000|2020-08-29 18:35:00|11552.83|11516.83|11552.18|11516.18|11553.57|11517.57|11549.28|11513.28|102
1598726400000|2020-08-29 18:40:00|11552.17|11516.17|11566.1|11530.1|11566.1|11530.1|11548.72|11512.72|162
1598726700000|2020-08-29 18:45:00|11566.15|11530.15|11567.43|11531.43|11569.61|11533.61|11565.43|11529.43|175
1598727000000|2020-08-29 18:50:00|11567.42|11531.42|11557.28|11521.28|11567.42|11531.42|11554.42|11518.42|250
1598727300000|2020-08-29 18:55:00|11557.77|11521.77|11556.44|11520.44|11557.82|11521.82|11553.12|11517.12|172
1598727600000|2020-08-29 19:00:00|11556.43|11520.43|11562.22|11526.22|11562.67|11526.67|11556.42|11520.42|107
1598727900000|2020-08-29 19:05:00|11562.23|11526.23|11560.02|11524.02|11566.28|11530.28|11555.57|11519.57|261
1598728200000|2020-08-29 19:10:00|11559.79|11523.79|11563.55|11527.55|11563.76|11527.76|11551.88|11515.88|173
1598728500000|2020-08-29 19:15:00|11563.69|11527.69|11568.23|11532.23|11569.89|11533.89|11563.19|11527.19|149
1598728800000|2020-08-29 19:20:00|11567.66|11531.66|11568.58|11532.58|11568.69|11532.69|11563.06|11527.06|222
1598729100000|2020-08-29 19:25:00|11568.63|11532.63|11569.56|11533.56|11569.96|11533.96|11565.13|11529.13|93
1598729400000|2020-08-29 19:30:00|11569.32|11533.32|11571.33|11535.33|11574.01|11538.01|11565.88|11529.88|136
1598729700000|2020-08-29 19:35:00|11571.51|11535.51|11568.23|11532.23|11574.4|11538.4|11565.29|11529.29|193
1598730000000|2020-08-29 19:40:00|11568.06|11532.06|11570.49|11534.49|11574.03|11538.03|11568.06|11532.06|168
1598730300000|2020-08-29 19:45:00|11570.47|11534.47|11551.45|11515.45|11570.97|11534.97|11551.45|11515.45|209
1598730600000|2020-08-29 19:50:00|11551.46|11515.46|11550.74|11514.74|11553.44|11517.44|11544.47|11508.47|171
1598730900000|2020-08-29 19:55:00|11550.72|11514.72|11552.1|11516.1|11555.65|11519.65|11547.83|11511.83|154
1598731200000|2020-08-29 20:00:00|11552.09|11516.09|11550.74|11514.74|11555.69|11519.69|11548.47|11512.47|206
1598731500000|2020-08-29 20:05:00|11550.76|11514.76|11548.31|11512.31|11554.11|11518.11|11548.08|11512.08|189
1598731800000|2020-08-29 20:10:00|11548.3|11512.3|11539.7|11503.7|11548.32|11512.32|11538.23|11502.23|254
1598732100000|2020-08-29 20:15:00|11539.75|11503.75|11549.73|11513.73|11550.15|11514.15|11539.75|11503.75|154
1598732400000|2020-08-29 20:20:00|11549.09|11513.09|11549.3|11513.3|11549.66|11513.66|11544.05|11508.05|236
1598732700000|2020-08-29 20:25:00|11549.31|11513.31|11557.57|11521.57|11557.74|11521.74|11548|11512|160
1598733000000|2020-08-29 20:30:00|11557.56|11521.56|11538.72|11502.72|11559.61|11523.61|11538.59|11502.59|301
1598733300000|2020-08-29 20:35:00|11538.7|11502.7|11533.93|11497.93|11538.7|11502.7|11528.47|11492.47|317
1598733600000|2020-08-29 20:40:00|11533.94|11497.94|11536.84|11500.84|11540.86|11504.86|11533.91|11497.91|258
1598733900000|2020-08-29 20:45:00|11536.86|11500.86|11542.57|11506.57|11544.31|11508.31|11534.12|11498.12|178
1598734200000|2020-08-29 20:50:00|11542.78|11506.78|11540.78|11504.78|11543.96|11507.96|11537.95|11501.95|176
1598734500000|2020-08-29 20:55:00|11540.79|11504.79|11539.36|11503.36|11541.12|11505.12|11536.56|11500.56|242
1598734800000|2020-08-29 21:00:00|11539.1|11503.1|11538.41|11502.41|11542.08|11506.08|11535.94|11499.94|240
1598735100000|2020-08-29 21:05:00|11538.42|11502.42|11527.78|11491.78|11539.09|11503.09|11525.34|11489.34|175
1598735400000|2020-08-29 21:10:00|11527.77|11491.77|11532.36|11496.36|11533.26|11497.26|11525.5|11489.5|222
1598735700000|2020-08-29 21:15:00|11532.68|11496.68|11529.04|11493.04|11534.06|11498.06|11527.59|11491.59|179
1598736000000|2020-08-29 21:20:00|11529.02|11493.02|11531.46|11495.46|11531.46|11495.46|11525.82|11489.82|183
1598736300000|2020-08-29 21:25:00|11531.45|11495.45|11540.51|11504.51|11542.17|11506.17|11531.43|11495.43|133
1598736600000|2020-08-29 21:30:00|11540.5|11504.5|11542.71|11506.71|11542.76|11506.76|11538.53|11502.53|184
1598736900000|2020-08-29 21:35:00|11542.74|11506.74|11538.66|11502.66|11542.76|11506.76|11538.47|11502.47|101
1598737200000|2020-08-29 21:40:00|11536.24|11500.24|11543|11507|11543.15|11507.15|11536.24|11500.24|195
1598737500000|2020-08-29 21:45:00|11542.94|11506.94|11536.37|11500.37|11546.51|11510.51|11533.7|11497.7|137
1598737800000|2020-08-29 21:50:00|11536.36|11500.36|11533.53|11497.53|11536.57|11500.57|11531.92|11495.92|105
1598738100000|2020-08-29 21:55:00|11533.51|11497.51|11535.67|11499.67|11535.7|11499.7|11529.5|11493.5|108
1598738400000|2020-08-29 22:00:00|11535.68|11499.68|11527.36|11491.36|11539.3|11503.3|11524.87|11488.87|127
1598738700000|2020-08-29 22:05:00|11527.35|11491.35|11531.28|11495.28|11533.87|11497.87|11527.24|11491.24|125
1598739000000|2020-08-29 22:10:00|11532.06|11496.06|11532.04|11496.04|11533.5|11497.5|11529.56|11493.56|80
1598739300000|2020-08-29 22:15:00|11532.5|11496.5|11536.56|11500.56|11539.63|11503.63|11524.71|11488.71|216
1598739600000|2020-08-29 22:20:00|11536.58|11500.58|11538.56|11502.56|11539.26|11503.26|11533.78|11497.78|109
1598739900000|2020-08-29 22:25:00|11538.3|11502.3|11536.07|11500.07|11538.3|11502.3|11531.38|11495.38|195
1598740200000|2020-08-29 22:30:00|11536.06|11500.06|11531.72|11495.72|11536.2|11500.2|11527.34|11491.34|131
1598740500000|2020-08-29 22:35:00|11531.65|11495.65|11524.71|11488.71|11531.66|11495.66|11523.71|11487.71|202
1598740800000|2020-08-29 22:40:00|11523.51|11487.51|11525.55|11489.55|11525.83|11489.83|11523.27|11487.27|101
1598741100000|2020-08-29 22:45:00|11525.17|11489.17|11530.86|11494.86|11530.9|11494.9|11523.74|11487.74|95
1598741400000|2020-08-29 22:50:00|11530.83|11494.83|11523.32|11487.32|11531.49|11495.49|11520.96|11484.96|160
1598741700000|2020-08-29 22:55:00|11523.3|11487.3|11510.87|11474.87|11523.3|11487.3|11510.25|11474.25|214
1598742000000|2020-08-29 23:00:00|11508.94|11472.94|11518.96|11482.96|11520.7|11484.7|11506.7|11470.7|226
1598742300000|2020-08-29 23:05:00|11519.39|11483.39|11526.42|11490.42|11526.42|11490.42|11515.85|11479.85|192
1598742600000|2020-08-29 23:10:00|11526.41|11490.41|11528.35|11492.35|11528.78|11492.78|11523.78|11487.78|85
1598742900000|2020-08-29 23:15:00|11528.34|11492.34|11530.96|11494.96|11531.49|11495.49|11524.65|11488.65|61
1598743200000|2020-08-29 23:20:00|11531.22|11495.22|11527.99|11491.99|11531.63|11495.63|11525.63|11489.63|73
1598743500000|2020-08-29 23:25:00|11528.01|11492.01|11525.5|11489.5|11529.99|11493.99|11525.49|11489.49|174
1598743800000|2020-08-29 23:30:00|11525.49|11489.49|11525.06|11489.06|11528.31|11492.31|11522.67|11486.67|152
1598744100000|2020-08-29 23:35:00|11524.8|11488.8|11518.58|11482.58|11525.14|11489.14|11516.66|11480.66|105
1598744400000|2020-08-29 23:40:00|11518.56|11482.56|11510.78|11474.78|11518.56|11482.56|11510.35|11474.35|270
1598744700000|2020-08-29 23:45:00|11510.47|11474.47|11492.46|11456.46|11510.49|11474.49|11489.28|11453.28|357
1598745000000|2020-08-29 23:50:00|11492.45|11456.45|11512.29|11476.29|11515.3|11479.3|11489.02|11453.02|332
1598745300000|2020-08-29 23:55:00|11512.35|11476.35|11498.46|11462.46|11513.28|11477.28|11498.46|11462.46|266
1598745600000|2020-08-30 00:00:00|11498.39|11462.39|11495.56|11459.56|11498.39|11462.39|11489.03|11453.03|283
1598745900000|2020-08-30 00:05:00|11497.54|11461.54|11505.35|11469.35|11510.11|11474.11|11497.35|11461.35|333
1598746200000|2020-08-30 00:10:00|11505.38|11469.38|11506.62|11470.62|11506.94|11470.94|11502.73|11466.73|203
1598746500000|2020-08-30 00:15:00|11506.55|11470.55|11523.07|11487.07|11524.86|11488.86|11506.43|11470.43|235
1598746800000|2020-08-30 00:20:00|11523.33|11487.33|11517.18|11481.18|11523.38|11487.38|11513.56|11477.56|187
1598747100000|2020-08-30 00:25:00|11517.16|11481.16|11513.35|11477.35|11517.18|11481.18|11509.38|11473.38|199
1598747400000|2020-08-30 00:30:00|11513.33|11477.33|11512.16|11476.16|11513.98|11477.98|11509.69|11473.69|136
1598747700000|2020-08-30 00:35:00|11510.51|11474.51|11519.55|11483.55|11520.68|11484.68|11510.51|11474.51|166
1598748000000|2020-08-30 00:40:00|11519.57|11483.57|11525.89|11489.89|11529.39|11493.39|11519.57|11483.57|157
1598748300000|2020-08-30 00:45:00|11525.88|11489.88|11531.58|11495.58|11531.73|11495.73|11525.37|11489.37|129
1598748600000|2020-08-30 00:50:00|11531.73|11495.73|11536.23|11500.23|11539.5|11503.5|11527.81|11491.81|150
1598748900000|2020-08-30 00:55:00|11536.25|11500.25|11533.88|11497.88|11536.54|11500.54|11531.42|11495.42|97
1598749200000|2020-08-30 01:00:00|11533.89|11497.89|11531.54|11495.54|11534.26|11498.26|11531.54|11495.54|151
1598749500000|2020-08-30 01:05:00|11528.86|11492.86|11537.75|11501.75|11538.19|11502.19|11526.12|11490.12|156
1598749800000|2020-08-30 01:10:00|11538.13|11502.13|11539.77|11503.77|11540.66|11504.66|11536.82|11500.82|174
1598750100000|2020-08-30 01:15:00|11539.76|11503.76|11541.12|11505.12|11542.47|11506.47|11537.45|11501.45|261
1598750400000|2020-08-30 01:20:00|11541.08|11505.08|11546.33|11510.33|11546.33|11510.33|11538.44|11502.44|115
1598750700000|2020-08-30 01:25:00|11546.27|11510.27|11547.09|11511.09|11547.1|11511.1|11541.25|11505.25|173
1598751000000|2020-08-30 01:30:00|11547.08|11511.08|11650.11|11614.11|11653.19|11617.19|11544.71|11508.71|417
1598751300000|2020-08-30 01:35:00|11651.39|11615.39|11634.09|11598.09|11663.12|11627.12|11632.48|11596.48|586
1598751600000|2020-08-30 01:40:00|11633.7|11597.7|11641.2|11605.2|11649.64|11613.64|11630.11|11594.11|562
1598751900000|2020-08-30 01:45:00|11641.23|11605.23|11628.28|11592.28|11659.23|11623.23|11628.28|11592.28|530
1598752200000|2020-08-30 01:50:00|11631.52|11595.52|11638.99|11602.99|11644.4|11608.4|11631.5|11595.5|292
1598752500000|2020-08-30 01:55:00|11638.81|11602.81|11642.21|11606.21|11642.66|11606.66|11631.12|11595.12|302
1598752800000|2020-08-30 02:00:00|11642.43|11606.43|11639.79|11603.79|11654.07|11618.07|11639.45|11603.45|349
1598753100000|2020-08-30 02:05:00|11639.8|11603.8|11633.82|11597.82|11648.86|11612.86|11631.93|11595.93|336
1598753400000|2020-08-30 02:10:00|11633.86|11597.86|11643.52|11607.52|11643.62|11607.62|11631.39|11595.39|241
1598753700000|2020-08-30 02:15:00|11643.51|11607.51|11641.42|11605.42|11650.59|11614.59|11641.36|11605.36|228
1598754000000|2020-08-30 02:20:00|11641.4|11605.4|11646.52|11610.52|11646.84|11610.84|11638.62|11602.62|176
1598754300000|2020-08-30 02:25:00|11647.12|11611.12|11652.34|11616.34|11653.4|11617.4|11646.22|11610.22|143
1598754600000|2020-08-30 02:30:00|11652.32|11616.32|11649.39|11613.39|11652.36|11616.36|11642.68|11606.68|173
1598754900000|2020-08-30 02:35:00|11649.4|11613.4|11652.89|11616.89|11652.89|11616.89|11646.8|11610.8|143
1598755200000|2020-08-30 02:40:00|11652.88|11616.88|11649|11613|11655.97|11619.97|11645.19|11609.19|196
1598755500000|2020-08-30 02:45:00|11649.08|11613.08|11650.1|11614.1|11650.84|11614.84|11649|11613|148
1598755800000|2020-08-30 02:50:00|11650.06|11614.06|11652.33|11616.33|11653.47|11617.47|11645.74|11609.74|196
1598756100000|2020-08-30 02:55:00|11652.32|11616.32|11651.31|11615.31|11652.39|11616.39|11648.04|11612.04|143
1598756400000|2020-08-30 03:00:00|11651.33|11615.33|11648.71|11612.71|11653.94|11617.94|11644.77|11608.77|236
1598756700000|2020-08-30 03:05:00|11648.7|11612.7|11634.81|11598.81|11648.7|11612.7|11634.35|11598.35|178
1598757000000|2020-08-30 03:10:00|11634.8|11598.8|11636.2|11600.2|11636.81|11600.81|11630.44|11594.44|206
1598757300000|2020-08-30 03:15:00|11636.19|11600.19|11624.94|11588.94|11636.19|11600.19|11624.34|11588.34|288
1598757600000|2020-08-30 03:20:00|11625.46|11589.46|11624.28|11588.28|11626.51|11590.51|11619.06|11583.06|286
1598757900000|2020-08-30 03:25:00|11624.32|11588.32|11619.26|11583.26|11624.49|11588.49|11615.61|11579.61|187
1598758200000|2020-08-30 03:30:00|11619.27|11583.27|11624.3|11588.3|11624.49|11588.49|11619.27|11583.27|175
1598758500000|2020-08-30 03:35:00|11624.31|11588.31|11617.93|11581.93|11624.36|11588.36|11614.22|11578.22|211
1598758800000|2020-08-30 03:40:00|11617.95|11581.95|11626.1|11590.1|11626.11|11590.11|11614.79|11578.79|238
1598759100000|2020-08-30 03:45:00|11626.08|11590.08|11634.55|11598.55|11634.71|11598.71|11619.28|11583.28|181
1598759400000|2020-08-30 03:50:00|11634.54|11598.54|11635.29|11599.29|11635.87|11599.87|11631.09|11595.09|195
1598759700000|2020-08-30 03:55:00|11635.3|11599.3|11636.2|11600.2|11639.22|11603.22|11635.15|11599.15|142
1598760000000|2020-08-30 04:00:00|11636.83|11600.83|11649.22|11613.22|11649.89|11613.89|11636.83|11600.83|231
1598760300000|2020-08-30 04:05:00|11649.1|11613.1|11637.88|11601.88|11650.47|11614.47|11634.09|11598.09|194
1598760600000|2020-08-30 04:10:00|11637.87|11601.87|11633.33|11597.33|11637.87|11601.87|11632.51|11596.51|179
1598760900000|2020-08-30 04:15:00|11633.32|11597.32|11626.28|11590.28|11633.32|11597.32|11621.11|11585.11|411
1598761200000|2020-08-30 04:20:00|11626.29|11590.29|11633.96|11597.96|11638.24|11602.24|11626.29|11590.29|231
1598761500000|2020-08-30 04:25:00|11633.94|11597.94|11626.27|11590.27|11636.8|11600.8|11623.51|11587.51|327
1598761800000|2020-08-30 04:30:00|11626.25|11590.25|11619.13|11583.13|11626.26|11590.26|11617.8|11581.8|248
1598762100000|2020-08-30 04:35:00|11618.42|11582.42|11612.31|11576.31|11619.14|11583.14|11608.38|11572.38|293
1598762400000|2020-08-30 04:40:00|11612.3|11576.3|11611.93|11575.93|11615.96|11579.96|11607.85|11571.85|201
1598762700000|2020-08-30 04:45:00|11611.9|11575.9|11610.51|11574.51|11618.13|11582.13|11607.23|11571.23|250
1598763000000|2020-08-30 04:50:00|11610.59|11574.59|11611.3|11575.3|11611.6|11575.6|11604.26|11568.26|139
1598763300000|2020-08-30 04:55:00|11611.26|11575.26|11608.93|11572.93|11611.74|11575.74|11605.57|11569.57|163
1598763600000|2020-08-30 05:00:00|11609.29|11573.29|11616.49|11580.49|11617.83|11581.83|11608.81|11572.81|234
1598763900000|2020-08-30 05:05:00|11616.51|11580.51|11608.29|11572.29|11619.67|11583.67|11608.18|11572.18|262
1598764200000|2020-08-30 05:10:00|11608.3|11572.3|11602.66|11566.66|11608.31|11572.31|11601.43|11565.43|118
1598764500000|2020-08-30 05:15:00|11600.14|11564.14|11597.23|11561.23|11601.42|11565.42|11590.29|11554.29|191
1598764800000|2020-08-30 05:20:00|11597.22|11561.22|11600.24|11564.24|11600.56|11564.56|11593.75|11557.75|276
1598765100000|2020-08-30 05:25:00|11600.15|11564.15|11603.28|11567.28|11605.93|11569.93|11599.69|11563.69|241
1598765400000|2020-08-30 05:30:00|11603.29|11567.29|11612.11|11576.11|11612.12|11576.12|11601.98|11565.98|293
1598765700000|2020-08-30 05:35:00|11612.09|11576.09|11608.53|11572.53|11612.65|11576.65|11606.06|11570.06|224
1598766000000|2020-08-30 05:40:00|11608.36|11572.36|11613.73|11577.73|11615.14|11579.14|11608.28|11572.28|194
1598766300000|2020-08-30 05:45:00|11613.74|11577.74|11613.7|11577.7|11616.38|11580.38|11609.45|11573.45|195
1598766600000|2020-08-30 05:50:00|11613.73|11577.73|11614.64|11578.64|11615.74|11579.74|11610.89|11574.89|212
1598766900000|2020-08-30 05:55:00|11614.63|11578.63|11616.01|11580.01|11618.84|11582.84|11611.35|11575.35|297
1598767200000|2020-08-30 06:00:00|11616|11580|11623.18|11587.18|11623.39|11587.39|11614.17|11578.17|271
1598767500000|2020-08-30 06:05:00|11623.26|11587.26|11628.56|11592.56|11630.53|11594.53|11621.28|11585.28|198
1598767800000|2020-08-30 06:10:00|11628.5|11592.5|11627.06|11591.06|11629.25|11593.25|11625.01|11589.01|257
1598768100000|2020-08-30 06:15:00|11627.07|11591.07|11618.37|11582.37|11627.85|11591.85|11615.22|11579.22|245
1598768400000|2020-08-30 06:20:00|11618.32|11582.32|11624.51|11588.51|11624.62|11588.62|11618.32|11582.32|245
1598768700000|2020-08-30 06:25:00|11624.48|11588.48|11620.07|11584.07|11627.19|11591.19|11620.06|11584.06|218
1598769000000|2020-08-30 06:30:00|11620.06|11584.06|11620.35|11584.35|11621.06|11585.06|11615.8|11579.8|182
1598769300000|2020-08-30 06:35:00|11620.36|11584.36|11609.29|11573.29|11620.44|11584.44|11606.57|11570.57|143
1598769600000|2020-08-30 06:40:00|11609.3|11573.3|11606.82|11570.82|11609.3|11573.3|11599.29|11563.29|186
1598769900000|2020-08-30 06:45:00|11606.86|11570.86|11610.75|11574.75|11610.75|11574.75|11605.68|11569.68|274
1598770200000|2020-08-30 06:50:00|11610.95|11574.95|11612.41|11576.41|11614.49|11578.49|11607.15|11571.15|254
1598770500000|2020-08-30 06:55:00|11612.54|11576.54|11612.7|11576.7|11615.7|11579.7|11608.79|11572.79|206
1598770800000|2020-08-30 07:00:00|11613.16|11577.16|11613.77|11577.77|11614.58|11578.58|11609.89|11573.89|185
1598771100000|2020-08-30 07:05:00|11609.56|11573.56|11610.49|11574.49|11614.5|11578.5|11608.89|11572.89|232
1598771400000|2020-08-30 07:10:00|11610.76|11574.76|11621.79|11585.79|11622.23|11586.23|11606.67|11570.67|243
1598771700000|2020-08-30 07:15:00|11621.89|11585.89|11622.17|11586.17|11622.77|11586.77|11617.46|11581.46|235
1598772000000|2020-08-30 07:20:00|11622.12|11586.12|11609.93|11573.93|11622.3|11586.3|11609.93|11573.93|286
1598772300000|2020-08-30 07:25:00|11609.94|11573.94|11609.06|11573.06|11610.35|11574.35|11603.03|11567.03|113
1598772600000|2020-08-30 07:30:00|11609.17|11573.17|11606.89|11570.89|11609.6|11573.6|11599.01|11563.01|229
1598772900000|2020-08-30 07:35:00|11606.88|11570.88|11604.25|11568.25|11606.9|11570.9|11599.91|11563.91|109
1598773200000|2020-08-30 07:40:00|11604.24|11568.24|11611.28|11575.28|11612.52|11576.52|11597.85|11561.85|96
1598773500000|2020-08-30 07:45:00|11611.27|11575.27|11619.63|11583.63|11619.66|11583.66|11610.04|11574.04|190
1598773800000|2020-08-30 07:50:00|11619.13|11583.13|11618.39|11582.39|11619.63|11583.63|11613.72|11577.72|191
1598774100000|2020-08-30 07:55:00|11618.4|11582.4|11614.23|11578.23|11621.67|11585.67|11613.31|11577.31|213
1598774400000|2020-08-30 08:00:00|11618.83|11582.83|11631.43|11595.43|11631.61|11595.61|11614.6|11578.6|207
1598774700000|2020-08-30 08:05:00|11631.6|11595.6|11637.31|11601.31|11637.98|11601.98|11631.5|11595.5|165
1598775000000|2020-08-30 08:10:00|11637.32|11601.32|11633.26|11597.26|11639.8|11603.8|11630.6|11594.6|158
1598775300000|2020-08-30 08:15:00|11633.24|11597.24|11634.43|11598.43|11634.87|11598.87|11629.06|11593.06|164
1598775600000|2020-08-30 08:20:00|11635.12|11599.12|11622.42|11586.42|11635.46|11599.46|11617.92|11581.92|282
1598775900000|2020-08-30 08:25:00|11622.43|11586.43|11618.51|11582.51|11622.74|11586.74|11616.3|11580.3|284
1598776200000|2020-08-30 08:30:00|11618.52|11582.52|11613.17|11577.17|11618.54|11582.54|11609.77|11573.77|219
1598776500000|2020-08-30 08:35:00|11613.18|11577.18|11602.62|11566.62|11613.34|11577.34|11599.16|11563.16|273
1598776800000|2020-08-30 08:40:00|11602.58|11566.58|11588.2|11552.2|11602.84|11566.84|11583.01|11547.01|323
1598777100000|2020-08-30 08:45:00|11588.19|11552.19|11588.93|11552.93|11593.74|11557.74|11586.2|11550.2|155
1598777400000|2020-08-30 08:50:00|11588.92|11552.92|11586.23|11550.23|11588.92|11552.92|11577.98|11541.98|224
1598777700000|2020-08-30 08:55:00|11586.2|11550.2|11589.71|11553.71|11590.08|11554.08|11581.71|11545.71|252
1598778000000|2020-08-30 09:00:00|11589.79|11553.79|11590.4|11554.4|11590.79|11554.79|11579.87|11543.87|231
1598778300000|2020-08-30 09:05:00|11590.39|11554.39|11589.65|11553.65|11592.87|11556.87|11586.87|11550.87|188
1598778600000|2020-08-30 09:10:00|11589.58|11553.58|11593.48|11557.48|11593.59|11557.59|11585.92|11549.92|226
1598778900000|2020-08-30 09:15:00|11593.47|11557.47|11594.97|11558.97|11595.12|11559.12|11588.67|11552.67|167
1598779200000|2020-08-30 09:20:00|11594.76|11558.76|11598.52|11562.52|11601.66|11565.66|11590.35|11554.35|265
1598779500000|2020-08-30 09:25:00|11598.53|11562.53|11598.43|11562.43|11599.2|11563.2|11594.59|11558.59|225
1598779800000|2020-08-30 09:30:00|11598.47|11562.47|11604.1|11568.1|11604.11|11568.11|11596.92|11560.92|167
1598780100000|2020-08-30 09:35:00|11604.11|11568.11|11599.6|11563.6|11607.63|11571.63|11598.43|11562.43|202
1598780400000|2020-08-30 09:40:00|11599.59|11563.59|11608.96|11572.96|11612.53|11576.53|11597.89|11561.89|289
1598780700000|2020-08-30 09:45:00|11609.08|11573.08|11613.11|11577.11|11616.77|11580.77|11609.08|11573.08|190
1598781000000|2020-08-30 09:50:00|11613.35|11577.35|11612.66|11576.66|11614.26|11578.26|11606.72|11570.72|162
1598781300000|2020-08-30 09:55:00|11612.59|11576.59|11609.93|11573.93|11613.85|11577.85|11608.33|11572.33|149
1598781600000|2020-08-30 10:00:00|11605.88|11569.88|11603.06|11567.06|11609.98|11573.98|11598.76|11562.76|148
1598781900000|2020-08-30 10:05:00|11603.04|11567.04|11598.66|11562.66|11603.06|11567.06|11594.72|11558.72|276
1598782200000|2020-08-30 10:10:00|11598.65|11562.65|11598.5|11562.5|11602.04|11566.04|11595.36|11559.36|208
1598782500000|2020-08-30 10:15:00|11598.51|11562.51|11597.58|11561.58|11598.72|11562.72|11594.23|11558.23|232
1598782800000|2020-08-30 10:20:00|11597.73|11561.73|11596.57|11560.57|11598.78|11562.78|11592.83|11556.83|214
1598783100000|2020-08-30 10:25:00|11596.58|11560.58|11595.24|11559.24|11596.67|11560.67|11592|11556|169
1598783400000|2020-08-30 10:30:00|11595.23|11559.23|11596.24|11560.24|11599.76|11563.76|11591.08|11555.08|178
1598783700000|2020-08-30 10:35:00|11596.23|11560.23|11605.54|11569.54|11605.55|11569.55|11592.67|11556.67|250
1598784000000|2020-08-30 10:40:00|11605.38|11569.38|11601.52|11565.52|11610.37|11574.37|11600.08|11564.08|177
1598784300000|2020-08-30 10:45:00|11601.4|11565.4|11591.04|11555.04|11601.4|11565.4|11588.85|11552.85|129
1598784600000|2020-08-30 10:50:00|11591.03|11555.03|11589.74|11553.74|11591.2|11555.2|11587.21|11551.21|120
1598784900000|2020-08-30 10:55:00|11589.75|11553.75|11588.59|11552.59|11590.68|11554.68|11587.6|11551.6|218
1598785200000|2020-08-30 11:00:00|11588.28|11552.28|11587.36|11551.36|11588.28|11552.28|11580.8|11544.8|278
1598785500000|2020-08-30 11:05:00|11587.37|11551.37|11590.04|11554.04|11590.37|11554.37|11584.38|11548.38|220
1598785800000|2020-08-30 11:10:00|11590|11554|11597.93|11561.93|11598.6|11562.6|11589.22|11553.22|280
1598786100000|2020-08-30 11:15:00|11597.91|11561.91|11613.19|11577.19|11613.42|11577.42|11594.83|11558.83|227
1598786400000|2020-08-30 11:20:00|11612.8|11576.8|11610.01|11574.01|11613.43|11577.43|11607.82|11571.82|179
1598786700000|2020-08-30 11:25:00|11610.02|11574.02|11614.18|11578.18|11616.16|11580.16|11608.99|11572.99|256
1598787000000|2020-08-30 11:30:00|11614|11578|11615.4|11579.4|11617.14|11581.14|11613.97|11577.97|169
1598787300000|2020-08-30 11:35:00|11614.92|11578.92|11613.5|11577.5|11615.67|11579.67|11609.48|11573.48|219
1598787600000|2020-08-30 11:40:00|11613.49|11577.49|11616.16|11580.16|11616.88|11580.88|11610.15|11574.15|326
1598787900000|2020-08-30 11:45:00|11616.17|11580.17|11615.28|11579.28|11617.83|11581.83|11615.03|11579.03|291
1598788200000|2020-08-30 11:50:00|11615.21|11579.21|11619.03|11583.03|11619.08|11583.08|11613.83|11577.83|225
1598788500000|2020-08-30 11:55:00|11619.04|11583.04|11625.74|11589.74|11627.38|11591.38|11619.03|11583.03|317
1598788800000|2020-08-30 12:00:00|11625.98|11589.98|11634.74|11598.74|11637.68|11601.68|11623.15|11587.15|265
1598789100000|2020-08-30 12:05:00|11634.8|11598.8|11628.63|11592.63|11636.39|11600.39|11628|11592|173
1598789400000|2020-08-30 12:10:00|11628.64|11592.64|11595.65|11559.65|11628.94|11592.94|11595.59|11559.59|276
1598789700000|2020-08-30 12:15:00|11595.66|11559.66|11594.5|11558.5|11600.03|11564.03|11588.2|11552.2|302
1598790000000|2020-08-30 12:20:00|11594.49|11558.49|11600.07|11564.07|11605.9|11569.9|11585.61|11549.61|338
1598790300000|2020-08-30 12:25:00|11600.05|11564.05|11605.52|11569.52|11606.78|11570.78|11597.24|11561.24|209
1598790600000|2020-08-30 12:30:00|11605.67|11569.67|11606.35|11570.35|11606.38|11570.38|11599.55|11563.55|190
1598790900000|2020-08-30 12:35:00|11606.36|11570.36|11626.14|11590.14|11628.77|11592.77|11606.27|11570.27|251
1598791200000|2020-08-30 12:40:00|11626.09|11590.09|11627.27|11591.27|11629.86|11593.86|11625.11|11589.11|218
1598791500000|2020-08-30 12:45:00|11627.43|11591.43|11630.48|11594.48|11633.28|11597.28|11622.49|11586.49|267
1598791800000|2020-08-30 12:50:00|11630.44|11594.44|11627.28|11591.28|11633.59|11597.59|11627.25|11591.25|326
1598792100000|2020-08-30 12:55:00|11627.27|11591.27|11627.07|11591.07|11631.19|11595.19|11626.62|11590.62|199
1598792400000|2020-08-30 13:00:00|11627.06|11591.06|11626.2|11590.2|11627.07|11591.07|11619.15|11583.15|240
1598792700000|2020-08-30 13:05:00|11626.46|11590.46|11639.29|11603.29|11639.29|11603.29|11626.21|11590.21|333
1598793000000|2020-08-30 13:10:00|11639.3|11603.3|11671.15|11635.15|11673.61|11637.61|11639.28|11603.28|469
1598793300000|2020-08-30 13:15:00|11671.14|11635.14|11652.35|11616.35|11676.13|11640.13|11651.29|11615.29|402
1598793600000|2020-08-30 13:20:00|11652.39|11616.39|11648.7|11612.7|11661.18|11625.18|11648.68|11612.68|316
1598793900000|2020-08-30 13:25:00|11648.68|11612.68|11652.73|11616.73|11658.92|11622.92|11646.29|11610.29|420
1598794200000|2020-08-30 13:30:00|11652.75|11616.75|11633.65|11597.65|11652.78|11616.78|11631.41|11595.41|278
1598794500000|2020-08-30 13:35:00|11633.62|11597.62|11628.86|11592.86|11633.69|11597.69|11626.77|11590.77|265
1598794800000|2020-08-30 13:40:00|11628.85|11592.85|11636.31|11600.31|11640.16|11604.16|11628.84|11592.84|190
1598795100000|2020-08-30 13:45:00|11636.3|11600.3|11653.87|11617.87|11654.72|11618.72|11636.3|11600.3|264
1598795400000|2020-08-30 13:50:00|11653.16|11617.16|11648.6|11612.6|11653.55|11617.55|11645.69|11609.69|206
1598795700000|2020-08-30 13:55:00|11648.62|11612.62|11652.42|11616.42|11655.1|11619.1|11645.79|11609.79|346
1598796000000|2020-08-30 14:00:00|11652.43|11616.43|11644.36|11608.36|11655.42|11619.42|11642.65|11606.65|285
1598796300000|2020-08-30 14:05:00|11644.37|11608.37|11637.29|11601.29|11644.43|11608.43|11635.04|11599.04|181
1598796600000|2020-08-30 14:10:00|11637.26|11601.26|11627.92|11591.92|11637.82|11601.82|11626.1|11590.1|257
1598796900000|2020-08-30 14:15:00|11627.4|11591.4|11627.94|11591.94|11629.44|11593.44|11625.43|11589.43|266
1598797200000|2020-08-30 14:20:00|11627.97|11591.97|11634.6|11598.6|11635.11|11599.11|11626.02|11590.02|200
1598797500000|2020-08-30 14:25:00|11634.59|11598.59|11640.82|11604.82|11641.43|11605.43|11632.84|11596.84|112
1598797800000|2020-08-30 14:30:00|11640.83|11604.83|11641.14|11605.14|11642.94|11606.94|11637.4|11601.4|181
1598798100000|2020-08-30 14:35:00|11641.15|11605.15|11640.41|11604.41|11642.13|11606.13|11638.15|11602.15|155
1598798400000|2020-08-30 14:40:00|11640.35|11604.35|11640.46|11604.46|11640.83|11604.83|11638.15|11602.15|136
1598798700000|2020-08-30 14:45:00|11640.42|11604.42|11641.54|11605.54|11642.49|11606.49|11637.87|11601.87|140
1598799000000|2020-08-30 14:50:00|11641.47|11605.47|11644.3|11608.3|11644.31|11608.31|11635.16|11599.16|248
1598799300000|2020-08-30 14:55:00|11644.31|11608.31|11646.03|11610.03|11650.06|11614.06|11643.15|11607.15|255
1598799600000|2020-08-30 15:00:00|11645.48|11609.48|11648.63|11612.63|11649.66|11613.66|11642.16|11606.16|207
1598799900000|2020-08-30 15:05:00|11648.57|11612.57|11644.97|11608.97|11650.41|11614.41|11640.52|11604.52|250
1598800200000|2020-08-30 15:10:00|11644.96|11608.96|11647.22|11611.22|11647.22|11611.22|11642.29|11606.29|271
1598800500000|2020-08-30 15:15:00|11647.21|11611.21|11651.28|11615.28|11651.34|11615.34|11646.7|11610.7|291
1598800800000|2020-08-30 15:20:00|11651.31|11615.31|11649.36|11613.36|11652.62|11616.62|11648.91|11612.91|254
1598801100000|2020-08-30 15:25:00|11649.35|11613.35|11653.4|11617.4|11653.6|11617.6|11647.64|11611.64|262
1598801400000|2020-08-30 15:30:00|11653.37|11617.37|11661.13|11625.13|11665.51|11629.51|11651.3|11615.3|312
1598801700000|2020-08-30 15:35:00|11661.19|11625.19|11659.7|11623.7|11665.41|11629.41|11659.53|11623.53|260
1598802000000|2020-08-30 15:40:00|11659.69|11623.69|11671.64|11635.64|11671.64|11635.64|11656.28|11620.28|333
1598802300000|2020-08-30 15:45:00|11672.37|11636.37|11653.05|11617.05|11677.29|11641.29|11653.05|11617.05|334
1598802600000|2020-08-30 15:50:00|11652.52|11616.52|11621.45|11585.45|11652.63|11616.63|11611.07|11575.07|476
1598802900000|2020-08-30 15:55:00|11621.47|11585.47|11637.84|11601.84|11639.53|11603.53|11617.01|11581.01|362
1598803200000|2020-08-30 16:00:00|11637.79|11601.79|11611.97|11575.97|11643.55|11607.55|11611.78|11575.78|488
1598803500000|2020-08-30 16:05:00|11612.09|11576.09|11617.79|11581.79|11620.04|11584.04|11612.09|11576.09|404
1598803800000|2020-08-30 16:10:00|11617.59|11581.59|11635.22|11599.22|11639.94|11603.94|11617.33|11581.33|334
1598804100000|2020-08-30 16:15:00|11632.63|11596.63|11648.36|11612.36|11648.6|11612.6|11632.63|11596.63|240
1598804400000|2020-08-30 16:20:00|11648.31|11612.31|11658.73|11622.73|11660.66|11624.66|11648.12|11612.12|323
1598804700000|2020-08-30 16:25:00|11658.7|11622.7|11653.97|11617.97|11658.77|11622.77|11650.79|11614.79|156
1598805000000|2020-08-30 16:30:00|11654.07|11618.07|11666.22|11630.22|11666.22|11630.22|11650.84|11614.84|153
1598805300000|2020-08-30 16:35:00|11666.15|11630.15|11676.71|11640.71|11677.77|11641.77|11665.69|11629.69|319
1598805600000|2020-08-30 16:40:00|11676.73|11640.73|11693.99|11657.99|11706.14|11670.14|11676.73|11640.73|512
1598805900000|2020-08-30 16:45:00|11693.98|11657.98|11684.32|11648.32|11703.65|11667.65|11683.5|11647.5|419
1598806200000|2020-08-30 16:50:00|11684.3|11648.3|11681.71|11645.71|11685.05|11649.05|11675.74|11639.74|312
1598806500000|2020-08-30 16:55:00|11681.68|11645.68|11685.65|11649.65|11691.46|11655.46|11681.68|11645.68|343
1598806800000|2020-08-30 17:00:00|11685.62|11649.62|11681.66|11645.66|11688.93|11652.93|11681.34|11645.34|310
1598807100000|2020-08-30 17:05:00|11681.34|11645.34|11679.54|11643.54|11682.77|11646.77|11676.84|11640.84|217
1598807400000|2020-08-30 17:10:00|11679.07|11643.07|11670.85|11634.85|11680.67|11644.67|11670.77|11634.77|301
1598807700000|2020-08-30 17:15:00|11670.77|11634.77|11658.33|11622.33|11674.06|11638.06|11656.69|11620.69|247
1598808000000|2020-08-30 17:20:00|11658.34|11622.34|11659.85|11623.85|11660.71|11624.71|11652.06|11616.06|194
1598808300000|2020-08-30 17:25:00|11659.9|11623.9|11664.12|11628.12|11669.78|11633.78|11659.9|11623.9|186
1598808600000|2020-08-30 17:30:00|11667.82|11631.82|11669.8|11633.8|11669.91|11633.91|11662.58|11626.58|128
1598808900000|2020-08-30 17:35:00|11669.62|11633.62|11679.9|11643.9|11679.9|11643.9|11664.67|11628.67|139
1598809200000|2020-08-30 17:40:00|11679.91|11643.91|11682.97|11646.97|11689.58|11653.58|11679.7|11643.7|173
1598809500000|2020-08-30 17:45:00|11683.22|11647.22|11673.29|11637.29|11683.22|11647.22|11671.56|11635.56|140
1598809800000|2020-08-30 17:50:00|11673.3|11637.3|11670.45|11634.45|11673.51|11637.51|11668.84|11632.84|138
1598810100000|2020-08-30 17:55:00|11670.43|11634.43|11670.19|11634.19|11672.27|11636.27|11667.23|11631.23|84
1598810400000|2020-08-30 18:00:00|11669.88|11633.88|11667.24|11631.24|11671.77|11635.77|11666.18|11630.18|121
1598810700000|2020-08-30 18:05:00|11663.97|11627.97|11671.71|11635.71|11671.71|11635.71|11663.97|11627.97|98
1598811000000|2020-08-30 18:10:00|11671.73|11635.73|11672.37|11636.37|11674.64|11638.64|11669.91|11633.91|124
1598811300000|2020-08-30 18:15:00|11672.43|11636.43|11671.06|11635.06|11674.52|11638.52|11670.05|11634.05|111
1598811600000|2020-08-30 18:20:00|11669.92|11633.92|11667.13|11631.13|11671.04|11635.04|11665.16|11629.16|97
1598811900000|2020-08-30 18:25:00|11667.12|11631.12|11656.32|11620.32|11667.12|11631.12|11656.32|11620.32|129
1598812200000|2020-08-30 18:30:00|11656.29|11620.29|11657.81|11621.81|11659.3|11623.3|11656.15|11620.15|61
1598812500000|2020-08-30 18:35:00|11657.79|11621.79|11658.74|11622.74|11660.29|11624.29|11654.78|11618.78|71
1598812800000|2020-08-30 18:40:00|11659.66|11623.66|11656.05|11620.05|11660.87|11624.87|11654.83|11618.83|90
1598813100000|2020-08-30 18:45:00|11657.16|11621.16|11663.89|11627.89|11663.89|11627.89|11656.97|11620.97|66
1598813400000|2020-08-30 18:50:00|11663.87|11627.87|11662.83|11626.83|11663.99|11627.99|11659.21|11623.21|98
1598813700000|2020-08-30 18:55:00|11663.01|11627.01|11670.74|11634.74|11670.99|11634.99|11661.24|11625.24|154
1598814000000|2020-08-30 19:00:00|11670.98|11634.98|11673.08|11637.08|11674.66|11638.66|11670.78|11634.78|96
1598814300000|2020-08-30 19:05:00|11673.09|11637.09|11673.36|11637.36|11675.98|11639.98|11673.05|11637.05|134
1598814600000|2020-08-30 19:10:00|11673.25|11637.25|11673.27|11637.27|11675.62|11639.62|11669.61|11633.61|148
1598814900000|2020-08-30 19:15:00|11673.24|11637.24|11673.91|11637.91|11674.01|11638.01|11670.2|11634.2|68
1598815200000|2020-08-30 19:20:00|11673.51|11637.51|11672.45|11636.45|11673.51|11637.51|11666.21|11630.21|111
1598815500000|2020-08-30 19:25:00|11672.44|11636.44|11670.5|11634.5|11673.17|11637.17|11666.87|11630.87|148
1598815800000|2020-08-30 19:30:00|11668.78|11632.78|11666.35|11630.35|11668.78|11632.78|11661.86|11625.86|112
1598816100000|2020-08-30 19:35:00|11665.97|11629.97|11666.92|11630.92|11666.92|11630.92|11660.71|11624.71|57
1598816400000|2020-08-30 19:40:00|11666.77|11630.77|11665.16|11629.16|11667.21|11631.21|11662.32|11626.32|100
1598816700000|2020-08-30 19:45:00|11665.34|11629.34|11663.14|11627.14|11665.95|11629.95|11660.49|11624.49|228
1598817000000|2020-08-30 19:50:00|11663.23|11627.23|11662.53|11626.53|11664.79|11628.79|11659.82|11623.82|196
1598817300000|2020-08-30 19:55:00|11662.52|11626.52|11664.12|11628.12|11664.97|11628.97|11660.9|11624.9|154
1598817600000|2020-08-30 20:00:00|11664.15|11628.15|11676.33|11640.33|11677.97|11641.97|11663.84|11627.84|222
1598817900000|2020-08-30 20:05:00|11676.2|11640.2|11679.04|11643.04|11681.21|11645.21|11675.02|11639.02|139
1598818200000|2020-08-30 20:10:00|11679.05|11643.05|11670.84|11634.84|11679.16|11643.16|11668.07|11632.07|152
1598818500000|2020-08-30 20:15:00|11671.43|11635.43|11660.87|11624.87|11671.51|11635.51|11659.4|11623.4|223
1598818800000|2020-08-30 20:20:00|11660.88|11624.88|11658.52|11622.52|11663.02|11627.02|11658|11622|233
1598819100000|2020-08-30 20:25:00|11658.51|11622.51|11654.2|11618.2|11659.88|11623.88|11648.02|11612.02|219
1598819400000|2020-08-30 20:30:00|11654.18|11618.18|11655.92|11619.92|11657.38|11621.38|11651.49|11615.49|145
1598819700000|2020-08-30 20:35:00|11655.88|11619.88|11657.68|11621.68|11658.76|11622.76|11653.52|11617.52|175
1598820000000|2020-08-30 20:40:00|11657.69|11621.69|11656.22|11620.22|11657.88|11621.88|11653.13|11617.13|128
1598820300000|2020-08-30 20:45:00|11656.33|11620.33|11651.44|11615.44|11661.14|11625.14|11650.59|11614.59|179
1598820600000|2020-08-30 20:50:00|11651.42|11615.42|11655.69|11619.69|11655.69|11619.69|11649.16|11613.16|153
1598820900000|2020-08-30 20:55:00|11655.63|11619.63|11661.19|11625.19|11661.2|11625.2|11653.97|11617.97|165
1598821200000|2020-08-30 21:00:00|11661.2|11625.2|11650.35|11614.35|11661.2|11625.2|11650.35|11614.35|212
1598821500000|2020-08-30 21:05:00|11652.15|11616.15|11648.55|11612.55|11654.55|11618.55|11648.55|11612.55|74
1598821800000|2020-08-30 21:10:00|11648.05|11612.05|11647.38|11611.38|11650.77|11614.77|11644.05|11608.05|15
1598822100000|2020-08-30 21:15:00|11647.73|11611.73|11653.05|11617.05|11653.08|11617.08|11646.3|11610.3|26
1598822400000|2020-08-30 21:20:00|11653.07|11617.07|11660.31|11624.31|11665.57|11629.57|11650.83|11614.83|76
1598822700000|2020-08-30 21:25:00|11660.25|11624.25|11659.19|11623.19|11660.97|11624.97|11656.45|11620.45|41
1598823000000|2020-08-30 21:30:00|11658.94|11622.94|11656.18|11620.18|11658.94|11622.94|11652.15|11616.15|50
1598823300000|2020-08-30 21:35:00|11655.39|11619.39|11658.82|11622.82|11659.18|11623.18|11653.95|11617.95|66
1598823600000|2020-08-30 21:40:00|11658.77|11622.77|11649.49|11613.49|11660.27|11624.27|11648.88|11612.88|50
1598823900000|2020-08-30 21:45:00|11649.5|11613.5|11627.62|11591.62|11649.91|11613.91|11627.62|11591.62|61
1598824200000|2020-08-30 21:50:00|11627.61|11591.61|11622.6|11586.6|11627.68|11591.68|11619.44|11583.44|47
1598824500000|2020-08-30 21:55:00|11622.74|11586.74|11626.05|11590.05|11628.12|11592.12|11622.74|11586.74|64
1598824800000|2020-08-30 22:00:00|11626.3|11590.3|11621.67|11585.67|11626.3|11590.3|11618.05|11582.05|47
1598825100000|2020-08-30 22:05:00|11621.49|11585.49|11627.87|11591.87|11628.13|11592.13|11616.1|11580.1|86
1598825400000|2020-08-30 22:10:00|11627.91|11591.91|11643.76|11607.76|11644.6|11608.6|11623.01|11587.01|118
1598825700000|2020-08-30 22:15:00|11643.93|11607.93|11659.26|11623.26|11659.26|11623.26|11640.92|11604.92|138
1598826000000|2020-08-30 22:20:00|11659.24|11623.24|11652.32|11616.32|11659.24|11623.24|11651.36|11615.36|36
1598826300000|2020-08-30 22:25:00|11652.03|11616.03|11652.88|11616.88|11657.72|11621.72|11650.64|11614.64|90
1598826600000|2020-08-30 22:30:00|11652.87|11616.87|11659.25|11623.25|11659.25|11623.25|11652.87|11616.87|46
1598826900000|2020-08-30 22:35:00|11659.15|11623.15|11664.92|11628.92|11669.32|11633.32|11658.02|11622.02|74
1598827200000|2020-08-30 22:40:00|11665.51|11629.51|11671.4|11635.4|11674.46|11638.46|11663.26|11627.26|92
1598827500000|2020-08-30 22:45:00|11671.25|11635.25|11671.38|11635.38|11672.44|11636.44|11667.57|11631.57|82
1598827800000|2020-08-30 22:50:00|11671.66|11635.66|11679.75|11643.75|11679.75|11643.75|11671.66|11635.66|81
1598828100000|2020-08-30 22:55:00|11679.25|11643.25|11679.11|11643.11|11683.68|11647.68|11678.31|11642.31|65
1598828400000|2020-08-30 23:00:00|11676.51|11640.51|11676.44|11640.44|11676.6|11640.6|11675.05|11639.05|35
1598828700000|2020-08-30 23:05:00|11676.19|11640.19|11685.64|11649.64|11686.03|11650.03|11676.12|11640.12|68
1598829000000|2020-08-30 23:10:00|11683.4|11647.4|11707.29|11671.29|11707.29|11671.29|11683.4|11647.4|114
1598829300000|2020-08-30 23:15:00|11707.63|11671.63|11724.75|11688.75|11726.13|11690.13|11707.36|11671.36|188
1598829600000|2020-08-30 23:20:00|11724.63|11688.63|11725.69|11689.69|11725.69|11689.69|11716.4|11680.4|116
1598829900000|2020-08-30 23:25:00|11725.55|11689.55|11719.15|11683.15|11728|11692|11719.15|11683.15|122
1598830200000|2020-08-30 23:30:00|11719.93|11683.93|11718.2|11682.2|11726.83|11690.83|11718.2|11682.2|96
1598830500000|2020-08-30 23:35:00|11718.13|11682.13|11713.25|11677.25|11718.2|11682.2|11704.34|11668.34|108
1598830800000|2020-08-30 23:40:00|11713.01|11677.01|11705|11669|11715.09|11679.09|11704.78|11668.78|140
1598831100000|2020-08-30 23:45:00|11704.89|11668.89|11719.58|11683.58|11722.34|11686.34|11704.07|11668.07|136
1598831400000|2020-08-30 23:50:00|11719.59|11683.59|11718.72|11682.72|11719.59|11683.59|11713.64|11677.64|112
1598831700000|2020-08-30 23:55:00|11718.67|11682.67|11735.14|11699.14|11735.43|11699.43|11718.67|11682.67|184
1598832000000|2020-08-31 00:00:00|11735.13|11699.13|11744.2|11708.2|11745.82|11709.82|11720.38|11684.38|265
1598832300000|2020-08-31 00:05:00|11744.13|11708.13|11734.93|11698.93|11747.21|11711.21|11734.93|11698.93|224
1598832600000|2020-08-31 00:10:00|11734.99|11698.99|11727.97|11691.97|11736.97|11700.97|11727.97|11691.97|99
1598832900000|2020-08-31 00:15:00|11727.9|11691.9|11717.88|11681.88|11730.19|11694.19|11717.16|11681.16|129
1598833200000|2020-08-31 00:20:00|11718.92|11682.92|11722.32|11686.32|11722.32|11686.32|11713.62|11677.62|54
1598833500000|2020-08-31 00:25:00|11721.9|11685.9|11718.13|11682.13|11726.75|11690.75|11714.58|11678.58|117
1598833800000|2020-08-31 00:30:00|11718.1|11682.1|11716.53|11680.53|11718.1|11682.1|11711.05|11675.05|106
1598834100000|2020-08-31 00:35:00|11716.49|11680.49|11734.02|11698.02|11736.68|11700.68|11716.49|11680.49|80
1598834400000|2020-08-31 00:40:00|11733.5|11697.5|11741.15|11705.15|11741.5|11705.5|11732.85|11696.85|53
1598834700000|2020-08-31 00:45:00|11741.18|11705.18|11733.75|11697.75|11741.22|11705.22|11733.33|11697.33|54
1598835000000|2020-08-31 00:50:00|11731.63|11695.63|11720.65|11684.65|11731.63|11695.63|11717.69|11681.69|31
1598835300000|2020-08-31 00:55:00|11723.5|11687.5|11720.42|11684.42|11725.15|11689.15|11718.74|11682.74|70
1598835600000|2020-08-31 01:00:00|11720.82|11684.82|11718.06|11682.06|11721.69|11685.69|11717.24|11681.24|82
1598835900000|2020-08-31 01:05:00|11716.63|11680.63|11717.04|11681.04|11718.19|11682.19|11707.83|11671.83|93
1598836200000|2020-08-31 01:10:00|11717.59|11681.59|11713.93|11677.93|11720.28|11684.28|11708.2|11672.2|95
1598836500000|2020-08-31 01:15:00|11713.92|11677.92|11718.99|11682.99|11718.99|11682.99|11713.39|11677.39|52
1598836800000|2020-08-31 01:20:00|11718.73|11682.73|11714.9|11678.9|11719.79|11683.79|11712.83|11676.83|70
1598837100000|2020-08-31 01:25:00|11715|11679|11725.57|11689.57|11725.57|11689.57|11711.35|11675.35|103
1598837400000|2020-08-31 01:30:00|11725.62|11689.62|11721.17|11685.17|11725.79|11689.79|11718.45|11682.45|123
1598837700000|2020-08-31 01:35:00|11720.63|11684.63|11725.94|11689.94|11725.94|11689.94|11720.63|11684.63|56
1598838000000|2020-08-31 01:40:00|11726|11690|11706.51|11670.51|11726|11690|11706.51|11670.51|90
1598838300000|2020-08-31 01:45:00|11706.52|11670.52|11715.5|11679.5|11716.11|11680.11|11706.51|11670.51|69
1598838600000|2020-08-31 01:50:00|11716.23|11680.23|11723.71|11687.71|11724.15|11688.15|11714.03|11678.03|144
1598838900000|2020-08-31 01:55:00|11723.72|11687.72|11714.4|11678.4|11723.75|11687.75|11707.68|11671.68|162
1598839200000|2020-08-31 02:00:00|11714.32|11678.32|11714.72|11678.72|11715.16|11679.16|11710.39|11674.39|147
1598839500000|2020-08-31 02:05:00|11715.13|11679.13|11722.95|11686.95|11722.95|11686.95|11713.07|11677.07|102
1598839800000|2020-08-31 02:10:00|11722.92|11686.92|11705.67|11669.67|11722.92|11686.92|11705.67|11669.67|84
1598840100000|2020-08-31 02:15:00|11706.34|11670.34|11713.48|11677.48|11713.48|11677.48|11704.32|11668.32|93
1598840400000|2020-08-31 02:20:00|11713.61|11677.61|11711.35|11675.35|11718.12|11682.12|11709.97|11673.97|74
1598840700000|2020-08-31 02:25:00|11710.65|11674.65|11715.24|11679.24|11717.75|11681.75|11707.89|11671.89|111
1598841000000|2020-08-31 02:30:00|11715.26|11679.26|11718.54|11682.54|11718.74|11682.74|11712.34|11676.34|82
1598841300000|2020-08-31 02:35:00|11718.5|11682.5|11717.37|11681.37|11719.64|11683.64|11716.85|11680.85|55
1598841600000|2020-08-31 02:40:00|11717.22|11681.22|11711.9|11675.9|11717.22|11681.22|11707.08|11671.08|90
1598841900000|2020-08-31 02:45:00|11711.83|11675.83|11707.74|11671.74|11711.83|11675.83|11704.6|11668.6|73
1598842200000|2020-08-31 02:50:00|11707.95|11671.95|11705.47|11669.47|11710.75|11674.75|11705.47|11669.47|98
1598842500000|2020-08-31 02:55:00|11705.25|11669.25|11700.33|11664.33|11705.62|11669.62|11700.08|11664.08|66
1598842800000|2020-08-31 03:00:00|11700.28|11664.28|11702.08|11666.08|11702.35|11666.35|11692.78|11656.78|108
1598843100000|2020-08-31 03:05:00|11701.38|11665.38|11697.22|11661.22|11704.29|11668.29|11697.22|11661.22|106
1598843400000|2020-08-31 03:10:00|11697.25|11661.25|11706.13|11670.13|11708.64|11672.64|11697.25|11661.25|121
1598843700000|2020-08-31 03:15:00|11705.59|11669.59|11713.19|11677.19|11715.24|11679.24|11705.59|11669.59|112
1598844000000|2020-08-31 03:20:00|11713.18|11677.18|11704.22|11668.22|11713.19|11677.19|11703.42|11667.42|57
1598844300000|2020-08-31 03:25:00|11703.42|11667.42|11709.4|11673.4|11710.15|11674.15|11703.4|11667.4|82
1598844600000|2020-08-31 03:30:00|11709.37|11673.37|11707.97|11671.97|11710.72|11674.72|11707.04|11671.04|71
1598844900000|2020-08-31 03:35:00|11707.34|11671.34|11702.93|11666.93|11708.87|11672.87|11702.93|11666.93|72
1598845200000|2020-08-31 03:40:00|11703.9|11667.9|11706.63|11670.63|11706.78|11670.78|11702.93|11666.93|22
1598845500000|2020-08-31 03:45:00|11704.91|11668.91|11707.81|11671.81|11708.1|11672.1|11703.87|11667.87|64
1598845800000|2020-08-31 03:50:00|11707.75|11671.75|11704.16|11668.16|11707.75|11671.75|11700.02|11664.02|94
1598846100000|2020-08-31 03:55:00|11703.38|11667.38|11703.48|11667.48|11706.55|11670.55|11702.31|11666.31|83
1598846400000|2020-08-31 04:00:00|11703.51|11667.51|11712.89|11676.89|11716.08|11680.08|11703.51|11667.51|148
1598846700000|2020-08-31 04:05:00|11712.88|11676.88|11719.46|11683.46|11720.63|11684.63|11712.88|11676.88|181
1598847000000|2020-08-31 04:10:00|11720.05|11684.05|11719.01|11683.01|11720.82|11684.82|11718.17|11682.17|49
1598847300000|2020-08-31 04:15:00|11719.3|11683.3|11719.77|11683.77|11721.4|11685.4|11716.71|11680.71|30
1598847600000|2020-08-31 04:20:00|11720.06|11684.06|11714.12|11678.12|11727.61|11691.61|11714.09|11678.09|59
1598847900000|2020-08-31 04:25:00|11713.13|11677.13|11709.36|11673.36|11715.6|11679.6|11705.83|11669.83|48
1598848200000|2020-08-31 04:30:00|11709.72|11673.72|11711.41|11675.41|11713.62|11677.62|11708|11672|80
1598848500000|2020-08-31 04:35:00|11710.74|11674.74|11703.75|11667.75|11711.41|11675.41|11703.75|11667.75|101
1598848800000|2020-08-31 04:40:00|11702.84|11666.84|11702.98|11666.98|11710.14|11674.14|11700.18|11664.18|110
1598849100000|2020-08-31 04:45:00|11702.84|11666.84|11699.12|11663.12|11702.84|11666.84|11678.3|11642.3|245
1598849400000|2020-08-31 04:50:00|11699.8|11663.8|11694.79|11658.79|11701.38|11665.38|11688.4|11652.4|119
1598849700000|2020-08-31 04:55:00|11694.77|11658.77|11686.88|11650.88|11694.8|11658.8|11685.71|11649.71|77
1598850000000|2020-08-31 05:00:00|11686.86|11650.86|11685.28|11649.28|11689.23|11653.23|11676.6|11640.6|86
1598850300000|2020-08-31 05:05:00|11685.38|11649.38|11689.88|11653.88|11690.91|11654.91|11685.38|11649.38|47
1598850600000|2020-08-31 05:10:00|11689.87|11653.87|11693.97|11657.97|11693.97|11657.97|11689.04|11653.04|51
1598850900000|2020-08-31 05:15:00|11693.84|11657.84|11698.53|11662.53|11702.39|11666.39|11693.33|11657.33|84
1598851200000|2020-08-31 05:20:00|11694.12|11658.12|11693.93|11657.93|11694.48|11658.48|11689.93|11653.93|59
1598851500000|2020-08-31 05:25:00|11694.54|11658.54|11691.74|11655.74|11695.47|11659.47|11690.69|11654.69|44
1598851800000|2020-08-31 05:30:00|11692.03|11656.03|11690.38|11654.38|11692.03|11656.03|11687.75|11651.75|76
1598852100000|2020-08-31 05:35:00|11689.71|11653.71|11687.41|11651.41|11691.14|11655.14|11687.27|11651.27|92
1598852400000|2020-08-31 05:40:00|11687.54|11651.54|11681.63|11645.63|11687.67|11651.67|11679.28|11643.28|65
1598852700000|2020-08-31 05:45:00|11681.51|11645.51|11696.86|11660.86|11696.88|11660.88|11680.19|11644.19|143
1598853000000|2020-08-31 05:50:00|11697.55|11661.55|11695.29|11659.29|11698.23|11662.23|11687.16|11651.16|143
1598853300000|2020-08-31 05:55:00|11695.15|11659.15|11691.58|11655.58|11695.29|11659.29|11689.98|11653.98|125
1598853600000|2020-08-31 06:00:00|11689.7|11653.7|11672.28|11636.28|11690.52|11654.52|11671.61|11635.61|170
1598853900000|2020-08-31 06:05:00|11672.1|11636.1|11677.01|11641.01|11677.2|11641.2|11667.68|11631.68|74
1598854200000|2020-08-31 06:10:00|11677.52|11641.52|11680.08|11644.08|11680.9|11644.9|11676.67|11640.67|100
1598854500000|2020-08-31 06:15:00|11679.98|11643.98|11679.54|11643.54|11683.28|11647.28|11673.8|11637.8|146
1598854800000|2020-08-31 06:20:00|11681.54|11645.54|11689.26|11653.26|11690.66|11654.66|11681.04|11645.04|117
1598855100000|2020-08-31 06:25:00|11689.15|11653.15|11687.1|11651.1|11689.19|11653.19|11684.83|11648.83|74
1598855400000|2020-08-31 06:30:00|11687.41|11651.41|11685.27|11649.27|11687.41|11651.41|11681.04|11645.04|58
1598855700000|2020-08-31 06:35:00|11684.8|11648.8|11692.04|11656.04|11693.44|11657.44|11684.8|11648.8|83
1598856000000|2020-08-31 06:40:00|11692.26|11656.26|11688.98|11652.98|11692.34|11656.34|11688.98|11652.98|29
1598856300000|2020-08-31 06:45:00|11688.97|11652.97|11694.89|11658.89|11695.2|11659.2|11687.33|11651.33|59
1598856600000|2020-08-31 06:50:00|11695.02|11659.02|11699.69|11663.69|11700.34|11664.34|11694.64|11658.64|114
1598856900000|2020-08-31 06:55:00|11699.79|11663.79|11699.96|11663.96|11703.28|11667.28|11698.83|11662.83|115
1598857200000|2020-08-31 07:00:00|11700.05|11664.05|11696.59|11660.59|11700.44|11664.44|11696.59|11660.59|84
1598857500000|2020-08-31 07:05:00|11696.6|11660.6|11692.98|11656.98|11696.97|11660.97|11692.43|11656.43|111
1598857800000|2020-08-31 07:10:00|11693.09|11657.09|11678.47|11642.47|11693.43|11657.43|11677.13|11641.13|52
1598858100000|2020-08-31 07:15:00|11678.48|11642.48|11676.83|11640.83|11678.48|11642.48|11675|11639|96
1598858400000|2020-08-31 07:20:00|11676.85|11640.85|11677.32|11641.32|11678.91|11642.91|11674.7|11638.7|121
1598858700000|2020-08-31 07:25:00|11676.69|11640.69|11644.86|11608.86|11676.69|11640.69|11639.82|11603.82|258
1598859000000|2020-08-31 07:30:00|11644.3|11608.3|11650.66|11614.66|11650.95|11614.95|11637.93|11601.93|186
1598859300000|2020-08-31 07:35:00|11651.37|11615.37|11648.13|11612.13|11651.37|11615.37|11647.45|11611.45|43
1598859600000|2020-08-31 07:40:00|11647.46|11611.46|11637.33|11601.33|11647.46|11611.46|11632.38|11596.38|98
1598859900000|2020-08-31 07:45:00|11638.24|11602.24|11645|11609|11645.09|11609.09|11627.62|11591.62|134
1598860200000|2020-08-31 07:50:00|11644.95|11608.95|11650.82|11614.82|11651.3|11615.3|11644.68|11608.68|43
1598860500000|2020-08-31 07:55:00|11650.9|11614.9|11646.19|11610.19|11650.9|11614.9|11645.83|11609.83|101
1598860800000|2020-08-31 08:00:00|11646.12|11610.12|11639.22|11603.22|11647.01|11611.01|11638.05|11602.05|37
1598861100000|2020-08-31 08:05:00|11639.53|11603.53|11650.88|11614.88|11653.18|11617.18|11639.53|11603.53|85
1598861400000|2020-08-31 08:10:00|11650.89|11614.89|11643.86|11607.86|11650.89|11614.89|11643.65|11607.65|99
1598861700000|2020-08-31 08:15:00|11643.59|11607.59|11619.17|11583.17|11643.86|11607.86|11617.38|11581.38|132
1598862000000|2020-08-31 08:20:00|11617.73|11581.73|11612.52|11576.52|11619.2|11583.2|11606.14|11570.14|206
1598862300000|2020-08-31 08:25:00|11612.51|11576.51|11625.4|11589.4|11625.78|11589.78|11611.75|11575.75|127
1598862600000|2020-08-31 08:30:00|11626.15|11590.15|11620.65|11584.65|11626.18|11590.18|11613.5|11577.5|136
1598862900000|2020-08-31 08:35:00|11620.77|11584.77|11626.77|11590.77|11627.34|11591.34|11618.18|11582.18|122
1598863200000|2020-08-31 08:40:00|11626.74|11590.74|11609.51|11573.51|11626.77|11590.77|11609.3|11573.3|180
1598863500000|2020-08-31 08:45:00|11609.37|11573.37|11621.62|11585.62|11622.29|11586.29|11609.15|11573.15|118
1598863800000|2020-08-31 08:50:00|11621.61|11585.61|11611.83|11575.83|11621.86|11585.86|11610.5|11574.5|163
1598864100000|2020-08-31 08:55:00|11611.82|11575.82|11605.12|11569.12|11611.82|11575.82|11604.55|11568.55|51
1598864400000|2020-08-31 09:00:00|11605.09|11569.09|11609.2|11573.2|11611.35|11575.35|11602.63|11566.63|62
1598864700000|2020-08-31 09:05:00|11609.74|11573.74|11625.87|11589.87|11628.15|11592.15|11609.69|11573.69|129
1598865000000|2020-08-31 09:10:00|11625.86|11589.86|11626.95|11590.95|11626.95|11590.95|11625.2|11589.2|71
1598865300000|2020-08-31 09:15:00|11626.9|11590.9|11631.19|11595.19|11631.68|11595.68|11624.83|11588.83|117
1598865600000|2020-08-31 09:20:00|11631.26|11595.26|11640.21|11604.21|11642.64|11606.64|11630.55|11594.55|171
1598865900000|2020-08-31 09:25:00|11640.07|11604.07|11636.38|11600.38|11644.56|11608.56|11633.74|11597.74|107
1598866200000|2020-08-31 09:30:00|11636.33|11600.33|11631.97|11595.97|11636.33|11600.33|11631.97|11595.97|55
1598866500000|2020-08-31 09:35:00|11631.99|11595.99|11633.76|11597.76|11633.76|11597.76|11627.61|11591.61|66
1598866800000|2020-08-31 09:40:00|11633.91|11597.91|11639.81|11603.81|11639.98|11603.98|11633.47|11597.47|27
1598867100000|2020-08-31 09:45:00|11639.28|11603.28|11637.14|11601.14|11640.72|11604.72|11637.14|11601.14|87
1598867400000|2020-08-31 09:50:00|11637.13|11601.13|11637.8|11601.8|11637.8|11601.8|11632.88|11596.88|49
1598867700000|2020-08-31 09:55:00|11637.23|11601.23|11627.22|11591.22|11637.8|11601.8|11627.22|11591.22|52
1598868000000|2020-08-31 10:00:00|11626.12|11590.12|11617.26|11581.26|11626.12|11590.12|11617.13|11581.13|77
1598868300000|2020-08-31 10:05:00|11616.38|11580.38|11613.34|11577.34|11618.05|11582.05|11613.34|11577.34|9
1598868600000|2020-08-31 10:10:00|11612.38|11576.38|11615.88|11579.88|11615.88|11579.88|11606.14|11570.14|60
1598868900000|2020-08-31 10:15:00|11616.03|11580.03|11639.42|11603.42|11639.68|11603.68|11616.03|11580.03|159
1598869200000|2020-08-31 10:20:00|11639.48|11603.48|11648.3|11612.3|11648.3|11612.3|11637.75|11601.75|73
1598869500000|2020-08-31 10:25:00|11648.27|11612.27|11641.64|11605.64|11648.32|11612.32|11636.93|11600.93|144
1598869800000|2020-08-31 10:30:00|11641.65|11605.65|11638.46|11602.46|11642.12|11606.12|11637.09|11601.09|68
1598870100000|2020-08-31 10:35:00|11638.27|11602.27|11646.01|11610.01|11648.13|11612.13|11638.27|11602.27|56
1598870400000|2020-08-31 10:40:00|11646.51|11610.51|11643.34|11607.34|11646.51|11610.51|11638.63|11602.63|125
1598870700000|2020-08-31 10:45:00|11643.49|11607.49|11638.35|11602.35|11644.53|11608.53|11638.35|11602.35|156
1598871000000|2020-08-31 10:50:00|11640.02|11604.02|11637.83|11601.83|11640.02|11604.02|11635.72|11599.72|110
1598871300000|2020-08-31 10:55:00|11637.76|11601.76|11636.89|11600.89|11637.83|11601.83|11635.1|11599.1|83
1598871600000|2020-08-31 11:00:00|11636.88|11600.88|11643.55|11607.55|11643.85|11607.85|11634.6|11598.6|123
1598871900000|2020-08-31 11:05:00|11643.77|11607.77|11663.59|11627.59|11664.69|11628.69|11643.49|11607.49|106
1598872200000|2020-08-31 11:10:00|11663.88|11627.88|11662.84|11626.84|11674.63|11638.63|11660.14|11624.14|130
1598872500000|2020-08-31 11:15:00|11663.47|11627.47|11673.11|11637.11|11673.11|11637.11|11659.95|11623.95|85
1598872800000|2020-08-31 11:20:00|11673.09|11637.09|11676.7|11640.7|11677.93|11641.93|11667.89|11631.89|100
1598873100000|2020-08-31 11:25:00|11677.93|11641.93|11677.22|11641.22|11685.27|11649.27|11677.15|11641.15|129
1598873400000|2020-08-31 11:30:00|11677.36|11641.36|11697.06|11661.06|11698.75|11662.75|11670.15|11634.15|195
1598873700000|2020-08-31 11:35:00|11697.36|11661.36|11719.3|11683.3|11719.71|11683.71|11697.36|11661.36|87
1598874000000|2020-08-31 11:40:00|11719.37|11683.37|11716.7|11680.7|11726.09|11690.09|11716.62|11680.62|168
1598874300000|2020-08-31 11:45:00|11716.63|11680.63|11713.94|11677.94|11720.53|11684.53|11710.5|11674.5|187
1598874600000|2020-08-31 11:50:00|11712.74|11676.74|11718.5|11682.5|11718.5|11682.5|11712.29|11676.29|128
1598874900000|2020-08-31 11:55:00|11718.51|11682.51|11709.5|11673.5|11731.61|11695.61|11704.13|11668.13|113
1598875200000|2020-08-31 12:00:00|11712.82|11676.82|11706.55|11670.55|11717.82|11681.82|11705.93|11669.93|179
1598875500000|2020-08-31 12:05:00|11706.27|11670.27|11704.89|11668.89|11706.27|11670.27|11699.76|11663.76|79
1598875800000|2020-08-31 12:10:00|11705.13|11669.13|11705.03|11669.03|11712.5|11676.5|11704.24|11668.24|83
1598876100000|2020-08-31 12:15:00|11705.36|11669.36|11708.75|11672.75|11710.73|11674.73|11697.38|11661.38|129
1598876400000|2020-08-31 12:20:00|11708.74|11672.74|11710.3|11674.3|11713.64|11677.64|11706.55|11670.55|84
1598876700000|2020-08-31 12:25:00|11710.08|11674.08|11710.33|11674.33|11716.38|11680.38|11709.59|11673.59|95
1598877000000|2020-08-31 12:30:00|11710.99|11674.99|11691.41|11655.41|11711.04|11675.04|11691.41|11655.41|86
1598877300000|2020-08-31 12:35:00|11691.38|11655.38|11697.53|11661.53|11697.56|11661.56|11689.85|11653.85|72
1598877600000|2020-08-31 12:40:00|11696.75|11660.75|11706.4|11670.4|11706.4|11670.4|11694.88|11658.88|40
1598877900000|2020-08-31 12:45:00|11706.66|11670.66|11710.03|11674.03|11711|11675|11706.66|11670.66|41
1598878200000|2020-08-31 12:50:00|11709.9|11673.9|11774.09|11738.09|11774.64|11738.64|11707.83|11671.83|280
1598878500000|2020-08-31 12:55:00|11774.33|11738.33|11750.89|11714.89|11775.75|11739.75|11745.88|11709.88|239
1598878800000|2020-08-31 13:00:00|11750.77|11714.77|11740.66|11704.66|11756.32|11720.32|11736.99|11700.99|171
1598879100000|2020-08-31 13:05:00|11740.51|11704.51|11751.97|11715.97|11753.25|11717.25|11739.26|11703.26|181
1598879400000|2020-08-31 13:10:00|11755.17|11719.17|11752.23|11716.23|11761.25|11725.25|11751.79|11715.79|97
1598879700000|2020-08-31 13:15:00|11752.21|11716.21|11792.79|11756.79|11798.07|11762.07|11752.21|11716.21|231
1598880000000|2020-08-31 13:20:00|11792.9|11756.9|11787.39|11751.39|11796.92|11760.92|11780.72|11744.72|201
1598880300000|2020-08-31 13:25:00|11787.3|11751.3|11782.05|11746.05|11787.3|11751.3|11777.18|11741.18|214
1598880600000|2020-08-31 13:30:00|11781.89|11745.89|11777.43|11741.43|11793.42|11757.42|11777.43|11741.43|206
1598880900000|2020-08-31 13:35:00|11775.15|11739.15|11740.78|11704.78|11777.52|11741.52|11740.78|11704.78|302
1598881200000|2020-08-31 13:40:00|11740.74|11704.74|11744.55|11708.55|11747.86|11711.86|11734.5|11698.5|241
1598881500000|2020-08-31 13:45:00|11743.65|11707.65|11738.38|11702.38|11743.65|11707.65|11728.28|11692.28|141
1598881800000|2020-08-31 13:50:00|11740.42|11704.42|11739.98|11703.98|11743.63|11707.63|11733.1|11697.1|210
1598882100000|2020-08-31 13:55:00|11739.86|11703.86|11738.76|11702.76|11743.28|11707.28|11737.05|11701.05|149
1598882400000|2020-08-31 14:00:00|11738.77|11702.77|11729.04|11693.04|11744.81|11708.81|11719.38|11683.38|176
1598882700000|2020-08-31 14:05:00|11729.05|11693.05|11737.41|11701.41|11739.5|11703.5|11728.31|11692.31|223
1598883000000|2020-08-31 14:10:00|11737.42|11701.42|11737.58|11701.58|11746.83|11710.83|11737.3|11701.3|138
1598883300000|2020-08-31 14:15:00|11737.59|11701.59|11726.13|11690.13|11739.24|11703.24|11717.94|11681.94|227
1598883600000|2020-08-31 14:20:00|11726.03|11690.03|11721.81|11685.81|11728.51|11692.51|11721|11685|182
1598883900000|2020-08-31 14:25:00|11721.82|11685.82|11727.4|11691.4|11729.86|11693.86|11719.22|11683.22|203
1598884200000|2020-08-31 14:30:00|11727.46|11691.46|11741.45|11705.45|11741.45|11705.45|11727.46|11691.46|136
1598884500000|2020-08-31 14:35:00|11741.62|11705.62|11742.45|11706.45|11742.87|11706.87|11728.14|11692.14|198
1598884800000|2020-08-31 14:40:00|11740.52|11704.52|11741.84|11705.84|11748.6|11712.6|11738.38|11702.38|157
1598885100000|2020-08-31 14:45:00|11741.83|11705.83|11754.13|11718.13|11754.13|11718.13|11736.87|11700.87|139
1598885400000|2020-08-31 14:50:00|11754.1|11718.1|11752.23|11716.23|11755.17|11719.17|11745.13|11709.13|115
1598885700000|2020-08-31 14:55:00|11752.65|11716.65|11761.63|11725.63|11766.51|11730.51|11750.58|11714.58|193
1598886000000|2020-08-31 15:00:00|11761.12|11725.12|11757.08|11721.08|11766.75|11730.75|11753.9|11717.9|174
1598886300000|2020-08-31 15:05:00|11757.13|11721.13|11759.48|11723.48|11763.41|11727.41|11757.08|11721.08|123
1598886600000|2020-08-31 15:10:00|11762.84|11726.84|11762.5|11726.5|11768.12|11732.12|11762.07|11726.07|188
1598886900000|2020-08-31 15:15:00|11762.49|11726.49|11756.68|11720.68|11765.73|11729.73|11755.8|11719.8|158
1598887200000|2020-08-31 15:20:00|11756.67|11720.67|11741.72|11705.72|11757.38|11721.38|11741.72|11705.72|142
1598887500000|2020-08-31 15:25:00|11739.86|11703.86|11738.87|11702.87|11742.46|11706.46|11737.9|11701.9|128
1598887800000|2020-08-31 15:30:00|11738.99|11702.99|11733.87|11697.87|11739.18|11703.18|11726.52|11690.52|149
1598888100000|2020-08-31 15:35:00|11733.73|11697.73|11750.19|11714.19|11750.19|11714.19|11728.59|11692.59|163
1598888400000|2020-08-31 15:40:00|11750.21|11714.21|11759.61|11723.61|11760|11724|11750.21|11714.21|149
1598888700000|2020-08-31 15:45:00|11758.61|11722.61|11760.75|11724.75|11762.4|11726.4|11758.61|11722.61|93
1598889000000|2020-08-31 15:50:00|11760.72|11724.72|11761.86|11725.86|11761.86|11725.86|11752.25|11716.25|138
1598889300000|2020-08-31 15:55:00|11761.77|11725.77|11767.41|11731.41|11769.06|11733.06|11761.32|11725.32|104
1598889600000|2020-08-31 16:00:00|11767.4|11731.4|11765.85|11729.85|11770.57|11734.57|11760.95|11724.95|144
1598889900000|2020-08-31 16:05:00|11765.75|11729.75|11767.91|11731.91|11779.02|11743.02|11765.62|11729.62|194
1598890200000|2020-08-31 16:10:00|11768.23|11732.23|11757.74|11721.74|11768.23|11732.23|11751.95|11715.95|209
1598890500000|2020-08-31 16:15:00|11757.6|11721.6|11759.69|11723.69|11761.03|11725.03|11754.22|11718.22|104
1598890800000|2020-08-31 16:20:00|11759.57|11723.57|11753.41|11717.41|11767.95|11731.95|11752.97|11716.97|142
1598891100000|2020-08-31 16:25:00|11753.43|11717.43|11749.98|11713.98|11756.15|11720.15|11748.02|11712.02|129
1598891400000|2020-08-31 16:30:00|11750|11714|11744.18|11708.18|11750|11714|11739.55|11703.55|101
1598891700000|2020-08-31 16:35:00|11744.61|11708.61|11755.32|11719.32|11755.32|11719.32|11744.61|11708.61|114
1598892000000|2020-08-31 16:40:00|11755.15|11719.15|11744.95|11708.95|11757.73|11721.73|11742.43|11706.43|99
1598892300000|2020-08-31 16:45:00|11744.83|11708.83|11748.15|11712.15|11748.19|11712.19|11741.23|11705.23|124
1598892600000|2020-08-31 16:50:00|11748.34|11712.34|11741.28|11705.28|11750.15|11714.15|11741.22|11705.22|111
1598892900000|2020-08-31 16:55:00|11741.29|11705.29|11741.84|11705.84|11744.59|11708.59|11740.9|11704.9|109
1598893200000|2020-08-31 17:00:00|11742.47|11706.47|11726.72|11690.72|11742.47|11706.47|11725.5|11689.5|117
1598893500000|2020-08-31 17:05:00|11726.7|11690.7|11737.72|11701.72|11745.58|11709.58|11726.58|11690.58|192
1598893800000|2020-08-31 17:10:00|11737.49|11701.49|11731.63|11695.63|11740.19|11704.19|11731.44|11695.44|152
1598894100000|2020-08-31 17:15:00|11731.67|11695.67|11746.58|11710.58|11747.14|11711.14|11730.97|11694.97|127
1598894400000|2020-08-31 17:20:00|11746.59|11710.59|11746.09|11710.09|11746.92|11710.92|11742.47|11706.47|125
1598894700000|2020-08-31 17:25:00|11746.11|11710.11|11730.77|11694.77|11747.78|11711.78|11726.95|11690.95|115
1598895000000|2020-08-31 17:30:00|11730.75|11694.75|11746.78|11710.78|11746.78|11710.78|11729.13|11693.13|118
1598895300000|2020-08-31 17:35:00|11746.73|11710.73|11754.12|11718.12|11755.43|11719.43|11746.65|11710.65|136
1598895600000|2020-08-31 17:40:00|11753.96|11717.96|11747.52|11711.52|11753.96|11717.96|11745.49|11709.49|131
1598895900000|2020-08-31 17:45:00|11747.5|11711.5|11745.83|11709.83|11747.5|11711.5|11743.37|11707.37|74
1598896200000|2020-08-31 17:50:00|11745.88|11709.88|11745.53|11709.53|11749.03|11713.03|11743.91|11707.91|96
1598896500000|2020-08-31 17:55:00|11745.55|11709.55|11742.24|11706.24|11746.83|11710.83|11738.75|11702.75|76
1598896800000|2020-08-31 18:00:00|11741.62|11705.62|11738.03|11702.03|11741.67|11705.67|11731.22|11695.22|146
1598897100000|2020-08-31 18:05:00|11738.01|11702.01|11737.37|11701.37|11740.93|11704.93|11735.82|11699.82|104
1598897400000|2020-08-31 18:10:00|11737.36|11701.36|11736.09|11700.09|11740.19|11704.19|11734.27|11698.27|125
1598897700000|2020-08-31 18:15:00|11736.56|11700.56|11751.17|11715.17|11751.18|11715.18|11736.17|11700.17|128
1598898000000|2020-08-31 18:20:00|11751.5|11715.5|11749.76|11713.76|11751.5|11715.5|11745.69|11709.69|100
1598898300000|2020-08-31 18:25:00|11747.56|11711.56|11752.5|11716.5|11754.73|11718.73|11746.25|11710.25|167
1598898600000|2020-08-31 18:30:00|11752.96|11716.96|11752.12|11716.12|11753.56|11717.56|11745.45|11709.45|137
1598898900000|2020-08-31 18:35:00|11752.14|11716.14|11755.25|11719.25|11755.41|11719.41|11749.74|11713.74|113
1598899200000|2020-08-31 18:40:00|11755.93|11719.93|11756.21|11720.21|11758.64|11722.64|11755.1|11719.1|192
1598899500000|2020-08-31 18:45:00|11756.36|11720.36|11748.24|11712.24|11756.36|11720.36|11748.22|11712.22|175
1598899800000|2020-08-31 18:50:00|11748.19|11712.19|11741.76|11705.76|11748.19|11712.19|11737.8|11701.8|164
1598900100000|2020-08-31 18:55:00|11741.68|11705.68|11750.18|11714.18|11751.09|11715.09|11741.65|11705.65|152
1598900400000|2020-08-31 19:00:00|11746.83|11710.83|11738.27|11702.27|11746.93|11710.93|11738.19|11702.19|82
1598900700000|2020-08-31 19:05:00|11739.35|11703.35|11738.99|11702.99|11742.46|11706.46|11738.15|11702.15|97
1598901000000|2020-08-31 19:10:00|11739|11703|11745.37|11709.37|11747|11711|11738.73|11702.73|98
1598901300000|2020-08-31 19:15:00|11746.33|11710.33|11755.47|11719.47|11758.2|11722.2|11746.09|11710.09|137
1598901600000|2020-08-31 19:20:00|11755.11|11719.11|11750.73|11714.73|11755.11|11719.11|11749.56|11713.56|97
1598901900000|2020-08-31 19:25:00|11750.54|11714.54|11749.74|11713.74|11750.57|11714.57|11744.84|11708.84|128
1598902200000|2020-08-31 19:30:00|11750.09|11714.09|11743.34|11707.34|11751.72|11715.72|11743.34|11707.34|50
1598902500000|2020-08-31 19:35:00|11743.05|11707.05|11739.75|11703.75|11743.08|11707.08|11738.63|11702.63|63
1598902800000|2020-08-31 19:40:00|11740.44|11704.44|11744.4|11708.4|11744.4|11708.4|11739.48|11703.48|89
1598903100000|2020-08-31 19:45:00|11745.1|11709.1|11749.4|11713.4|11750.59|11714.59|11745.1|11709.1|45
1598903400000|2020-08-31 19:50:00|11749.87|11713.87|11759.46|11723.46|11759.62|11723.62|11749.77|11713.77|87
1598903700000|2020-08-31 19:55:00|11759.12|11723.12|11753.44|11717.44|11759.12|11723.12|11752.9|11716.9|233
1598904000000|2020-08-31 20:00:00|11753.47|11717.47|11752.17|11716.17|11753.47|11717.47|11744.46|11708.46|122
1598904300000|2020-08-31 20:05:00|11752.18|11716.18|11752.95|11716.95|11756.59|11720.59|11749.08|11713.08|145
1598904600000|2020-08-31 20:10:00|11751.91|11715.91|11747.97|11711.97|11751.91|11715.91|11747.97|11711.97|79
1598904900000|2020-08-31 20:15:00|11746.37|11710.37|11723.92|11687.92|11746.37|11710.37|11723.85|11687.85|89
1598905200000|2020-08-31 20:20:00|11723.84|11687.84|11699.97|11663.97|11723.84|11687.84|11683.39|11647.39|370
1598905500000|2020-08-31 20:25:00|11699.96|11663.96|11701.21|11665.21|11702.81|11666.81|11696.4|11660.4|210
1598905800000|2020-08-31 20:30:00|11700.78|11664.78|11689.26|11653.26|11700.78|11664.78|11678|11642|163
1598906100000|2020-08-31 20:35:00|11689.34|11653.34|11689.85|11653.85|11696.23|11660.23|11682.21|11646.21|212
1598906400000|2020-08-31 20:40:00|11690|11654|11687.89|11651.89|11690|11654|11683.68|11647.68|152
1598906700000|2020-08-31 20:45:00|11687.48|11651.48|11688.81|11652.81|11690.08|11654.08|11683.83|11647.83|166
1598907000000|2020-08-31 20:50:00|11689.16|11653.16|11702.69|11666.69|11704.69|11668.69|11688.81|11652.81|122
1598907300000|2020-08-31 20:55:00|11703.01|11667.01|11697.99|11661.99|11704.48|11668.48|11696.34|11660.34|181
1598907600000|2020-08-31 21:00:00|11697.87|11661.87|11692.07|11656.07|11698.84|11662.84|11690.34|11654.34|243
1598907900000|2020-08-31 21:05:00|11691.45|11655.45|11691.97|11655.97|11692.13|11656.13|11690.93|11654.93|45
1598908200000|2020-08-31 21:10:00|11692.55|11656.55|11693.87|11657.87|11694.81|11658.81|11687.63|11651.63|119
1598908500000|2020-08-31 21:15:00|11694.92|11658.92|11717.2|11681.2|11717.64|11681.64|11693.12|11657.12|136
1598908800000|2020-08-31 21:20:00|11717.22|11681.22|11713.4|11677.4|11717.65|11681.65|11713.12|11677.12|141
1598909100000|2020-08-31 21:25:00|11713.42|11677.42|11714.21|11678.21|11714.94|11678.94|11712.28|11676.28|89
1598909400000|2020-08-31 21:30:00|11714.34|11678.34|11715.74|11679.74|11715.74|11679.74|11710.4|11674.4|99
1598909700000|2020-08-31 21:35:00|11716.56|11680.56|11714.8|11678.8|11717.48|11681.48|11714.22|11678.22|57
1598910000000|2020-08-31 21:40:00|11714.71|11678.71|11710.74|11674.74|11715.14|11679.14|11709.98|11673.98|96
1598910300000|2020-08-31 21:45:00|11710.75|11674.75|11692.29|11656.29|11711.52|11675.52|11692.29|11656.29|139
1598910600000|2020-08-31 21:50:00|11692.55|11656.55|11653.17|11617.17|11693.05|11657.05|11642.81|11606.81|305
1598910900000|2020-08-31 21:55:00|11652.87|11616.87|11655.85|11619.85|11660.75|11624.75|11651.63|11615.63|229
1598911200000|2020-08-31 22:00:00|11655.89|11619.89|11669.59|11633.59|11669.59|11633.59|11649.07|11613.07|104
1598911500000|2020-08-31 22:05:00|11669.37|11633.37|11689|11653|11689.17|11653.17|11669.37|11633.37|155
1598911800000|2020-08-31 22:10:00|11689.06|11653.06|11682.57|11646.57|11689.11|11653.11|11678.43|11642.43|133
1598912100000|2020-08-31 22:15:00|11685.67|11649.67|11683.3|11647.3|11688.24|11652.24|11680.68|11644.68|98
1598912400000|2020-08-31 22:20:00|11683.62|11647.62|11686.18|11650.18|11686.58|11650.58|11675.53|11639.53|111
1598912700000|2020-08-31 22:25:00|11686.2|11650.2|11697.32|11661.32|11697.61|11661.61|11686.2|11650.2|97
1598913000000|2020-08-31 22:30:00|11697.61|11661.61|11690.4|11654.4|11698.05|11662.05|11690.4|11654.4|99
1598913300000|2020-08-31 22:35:00|11690.34|11654.34|11695.25|11659.25|11695.25|11659.25|11685.59|11649.59|66
1598913600000|2020-08-31 22:40:00|11695.17|11659.17|11694.48|11658.48|11696.42|11660.42|11692.8|11656.8|102
1598913900000|2020-08-31 22:45:00|11694.46|11658.46|11706.98|11670.98|11708.44|11672.44|11683.23|11647.23|240
1598914200000|2020-08-31 22:50:00|11707.44|11671.44|11701.11|11665.11|11710.02|11674.02|11699.77|11663.77|215
1598914500000|2020-08-31 22:55:00|11701.07|11665.07|11681.37|11645.37|11701.7|11665.7|11681.16|11645.16|197
1598914800000|2020-08-31 23:00:00|11685.55|11649.55|11682.93|11646.93|11685.55|11649.55|11675.81|11639.81|144
1598915100000|2020-08-31 23:05:00|11682.98|11646.98|11700.35|11664.35|11700.35|11664.35|11681.58|11645.58|289
1598915400000|2020-08-31 23:10:00|11700.26|11664.26|11708.1|11672.1|11709.34|11673.34|11700.23|11664.23|239
1598915700000|2020-08-31 23:15:00|11707.84|11671.84|11711.03|11675.03|11711.03|11675.03|11704.24|11668.24|327
1598916000000|2020-08-31 23:20:00|11711.08|11675.08|11709.01|11673.01|11714.68|11678.68|11709.01|11673.01|235
1598916300000|2020-08-31 23:25:00|11710.04|11674.04|11708.11|11672.11|11710.69|11674.69|11704.93|11668.93|280
1598916600000|2020-08-31 23:30:00|11708.55|11672.55|11714.23|11678.23|11715.97|11679.97|11707.87|11671.87|444
1598916900000|2020-08-31 23:35:00|11714.21|11678.21|11708.56|11672.56|11714.21|11678.21|11706.99|11670.99|372
1598917200000|2020-08-31 23:40:00|11708.34|11672.34|11709.74|11673.74|11710.5|11674.5|11700.33|11664.33|399
1598917500000|2020-08-31 23:45:00|11709.6|11673.6|11699.82|11663.82|11713.88|11677.88|11699.7|11663.7|214
1598917800000|2020-08-31 23:50:00|11699.7|11663.7|11681.17|11645.17|11699.95|11663.95|11681.17|11645.17|190
1598918100000|2020-08-31 23:55:00|11681.07|11645.07|11676.85|11640.85|11684.29|11648.29|11673.61|11637.61|151
1598918400000|2020-09-01 00:00:00|11676.48|11640.48|11674.23|11638.23|11692.6|11656.6|11672.2|11636.2|327
1598918700000|2020-09-01 00:05:00|11674.12|11638.12|11661.36|11625.36|11674.39|11638.39|11660.71|11624.71|351
1598919000000|2020-09-01 00:10:00|11660.64|11624.64|11658.08|11622.08|11666.31|11630.31|11655|11619|192
1598919300000|2020-09-01 00:15:00|11658.09|11622.09|11651.33|11615.33|11663.24|11627.24|11651.33|11615.33|255
1598919600000|2020-09-01 00:20:00|11651.3|11615.3|11584.94|11548.94|11651.3|11615.3|11563.02|11527.02|813
1598919900000|2020-09-01 00:25:00|11585.37|11549.37|11603.97|11567.97|11608.93|11572.93|11584.83|11548.83|496
1598920200000|2020-09-01 00:30:00|11603.98|11567.98|11608.61|11572.61|11612.46|11576.46|11593.11|11557.11|486
1598920500000|2020-09-01 00:35:00|11607.95|11571.95|11635.19|11599.19|11635.42|11599.42|11607.68|11571.68|487
1598920800000|2020-09-01 00:40:00|11635.22|11599.22|11628.92|11592.92|11643.1|11607.1|11623.4|11587.4|512
1598921100000|2020-09-01 00:45:00|11628.96|11592.96|11633.9|11597.9|11639.31|11603.31|11627.94|11591.94|402
1598921400000|2020-09-01 00:50:00|11633.94|11597.94|11627.01|11591.01|11633.94|11597.94|11619.1|11583.1|154
1598921700000|2020-09-01 00:55:00|11626.98|11590.98|11636.88|11600.88|11644.74|11608.74|11626.98|11590.98|408
1598922000000|2020-09-01 01:00:00|11636.89|11600.89|11633.14|11597.14|11636.89|11600.89|11623.57|11587.57|259
1598922300000|2020-09-01 01:05:00|11632.16|11596.16|11640.04|11604.04|11649.62|11613.62|11632.16|11596.16|405
1598922600000|2020-09-01 01:10:00|11639.75|11603.75|11629.83|11593.83|11639.75|11603.75|11624.3|11588.3|246
1598922900000|2020-09-01 01:15:00|11629.78|11593.78|11615.83|11579.83|11629.78|11593.78|11614.55|11578.55|228
1598923200000|2020-09-01 01:20:00|11615.84|11579.84|11644.33|11608.33|11645.39|11609.39|11615.84|11579.84|273
1598923500000|2020-09-01 01:25:00|11644.03|11608.03|11648.17|11612.17|11653.73|11617.73|11643.22|11607.22|595
1598923800000|2020-09-01 01:30:00|11648.25|11612.25|11646.92|11610.92|11649.24|11613.24|11641.28|11605.28|281
1598924100000|2020-09-01 01:35:00|11646.99|11610.99|11643.69|11607.69|11646.99|11610.99|11642.36|11606.36|181
1598924400000|2020-09-01 01:40:00|11643.98|11607.98|11643.23|11607.23|11646.11|11610.11|11640.72|11604.72|168
1598924700000|2020-09-01 01:45:00|11643.4|11607.4|11659.07|11623.07|11659.71|11623.71|11642.83|11606.83|272
1598925000000|2020-09-01 01:50:00|11659.05|11623.05|11646.16|11610.16|11659.05|11623.05|11642.56|11606.56|290
1598925300000|2020-09-01 01:55:00|11646.47|11610.47|11649.95|11613.95|11650.18|11614.18|11644.92|11608.92|210
1598925600000|2020-09-01 02:00:00|11649.96|11613.96|11646.9|11610.9|11652.93|11616.93|11646.21|11610.21|372
1598925900000|2020-09-01 02:05:00|11646.21|11610.21|11648.98|11612.98|11649.35|11613.35|11646.21|11610.21|244
1598926200000|2020-09-01 02:10:00|11649.23|11613.23|11662.49|11626.49|11662.49|11626.49|11646.2|11610.2|299
1598926500000|2020-09-01 02:15:00|11662.51|11626.51|11649.35|11613.35|11664.58|11628.58|11649.35|11613.35|452
1598926800000|2020-09-01 02:20:00|11649.24|11613.24|11651.38|11615.38|11652.38|11616.38|11640.55|11604.55|504
1598927100000|2020-09-01 02:25:00|11651.37|11615.37|11638.71|11602.71|11651.37|11615.37|11635.28|11599.28|371
1598927400000|2020-09-01 02:30:00|11638.65|11602.65|11637.53|11601.53|11643.19|11607.19|11636.47|11600.47|353
1598927700000|2020-09-01 02:35:00|11637.45|11601.45|11643.45|11607.45|11643.45|11607.45|11635|11599|344
1598928000000|2020-09-01 02:40:00|11643.32|11607.32|11642.96|11606.96|11644.37|11608.37|11639.1|11603.1|621
1598928300000|2020-09-01 02:45:00|11642.93|11606.93|11644.34|11608.34|11645.63|11609.63|11638.74|11602.74|571
1598928600000|2020-09-01 02:50:00|11644.45|11608.45|11655.03|11619.03|11655.47|11619.47|11641.93|11605.93|683
1598928900000|2020-09-01 02:55:00|11654.7|11618.7|11653.96|11617.96|11654.7|11618.7|11650.26|11614.26|495
1598929200000|2020-09-01 03:00:00|11653.87|11617.87|11645.33|11609.33|11660.93|11624.93|11645.21|11609.21|456
1598929500000|2020-09-01 03:05:00|11645.29|11609.29|11647.98|11611.98|11648.01|11612.01|11642.04|11606.04|494
1598929800000|2020-09-01 03:10:00|11648.01|11612.01|11665.86|11629.86|11666.27|11630.27|11646.34|11610.34|320
1598930100000|2020-09-01 03:15:00|11665.96|11629.96|11657.59|11621.59|11668.61|11632.61|11657.54|11621.54|342
1598930400000|2020-09-01 03:20:00|11657.57|11621.57|11661.05|11625.05|11661.05|11625.05|11656.3|11620.3|328
1598930700000|2020-09-01 03:25:00|11661.02|11625.02|11700.33|11664.33|11700.92|11664.92|11661.02|11625.02|386
1598931000000|2020-09-01 03:30:00|11700.31|11664.31|11717.16|11681.16|11723.52|11687.52|11695.65|11659.65|526
1598931300000|2020-09-01 03:35:00|11716.87|11680.87|11715.97|11679.97|11723.02|11687.02|11714.51|11678.51|266
1598931600000|2020-09-01 03:40:00|11715.96|11679.96|11712.79|11676.79|11722.63|11686.63|11710.16|11674.16|308
1598931900000|2020-09-01 03:45:00|11712.75|11676.75|11710.01|11674.01|11717.64|11681.64|11708.1|11672.1|361
1598932200000|2020-09-01 03:50:00|11710.02|11674.02|11706.92|11670.92|11711.23|11675.23|11705.95|11669.95|270
1598932500000|2020-09-01 03:55:00|11706.88|11670.88|11717.81|11681.81|11719.06|11683.06|11704.38|11668.38|474
1598932800000|2020-09-01 04:00:00|11717.82|11681.82|11708.78|11672.78|11723.39|11687.39|11705.47|11669.47|463
1598933100000|2020-09-01 04:05:00|11708.84|11672.84|11721.86|11685.86|11721.86|11685.86|11708.78|11672.78|362
1598933400000|2020-09-01 04:10:00|11721.54|11685.54|11732.87|11696.87|11733.37|11697.37|11721.54|11685.54|133
1598933700000|2020-09-01 04:15:00|11732.5|11696.5|11740.86|11704.86|11741.01|11705.01|11730.34|11694.34|124
1598934000000|2020-09-01 04:20:00|11740|11704|11726.53|11690.53|11741.97|11705.97|11723.76|11687.76|195
1598934300000|2020-09-01 04:25:00|11726.9|11690.9|11723.19|11687.19|11728.19|11692.19|11719.56|11683.56|232
1598934600000|2020-09-01 04:30:00|11723.2|11687.2|11720.08|11684.08|11727.86|11691.86|11717.75|11681.75|158
1598934900000|2020-09-01 04:35:00|11719.72|11683.72|11724.27|11688.27|11727.32|11691.32|11719.72|11683.72|311
1598935200000|2020-09-01 04:40:00|11724.49|11688.49|11722.65|11686.65|11726.15|11690.15|11711.19|11675.19|301
1598935500000|2020-09-01 04:45:00|11722.93|11686.93|11716.07|11680.07|11726.74|11690.74|11714.95|11678.95|249
1598935800000|2020-09-01 04:50:00|11716.02|11680.02|11717.65|11681.65|11718.54|11682.54|11711.43|11675.43|421
1598936100000|2020-09-01 04:55:00|11717.33|11681.33|11719.3|11683.3|11720.48|11684.48|11716.47|11680.47|222
1598936400000|2020-09-01 05:00:00|11720.33|11684.33|11737.08|11701.08|11737.36|11701.36|11719.32|11683.32|202
1598936700000|2020-09-01 05:05:00|11734.69|11698.69|11734.86|11698.86|11740.72|11704.72|11733.23|11697.23|612
1598937000000|2020-09-01 05:10:00|11734.97|11698.97|11739.77|11703.77|11740.75|11704.75|11734.11|11698.11|203
1598937300000|2020-09-01 05:15:00|11739.7|11703.7|11733.37|11697.37|11739.92|11703.92|11733.23|11697.23|139
1598937600000|2020-09-01 05:20:00|11733.18|11697.18|11732.32|11696.32|11733.35|11697.35|11730.36|11694.36|212
1598937900000|2020-09-01 05:25:00|11732.23|11696.23|11716.82|11680.82|11732.61|11696.61|11714.49|11678.49|368
1598938200000|2020-09-01 05:30:00|11716.83|11680.83|11730.65|11694.65|11730.67|11694.67|11716.83|11680.83|208
1598938500000|2020-09-01 05:35:00|11730.67|11694.67|11739.1|11703.1|11739.84|11703.84|11730.55|11694.55|417
1598938800000|2020-09-01 05:40:00|11739.11|11703.11|11737.22|11701.22|11742.34|11706.34|11734.78|11698.78|376
1598939100000|2020-09-01 05:45:00|11737.11|11701.11|11770.24|11734.24|11774.75|11738.75|11736.68|11700.68|303
1598939400000|2020-09-01 05:50:00|11770.45|11734.45|11771.91|11735.91|11775.04|11739.04|11766.26|11730.26|144
1598939700000|2020-09-01 05:55:00|11771.92|11735.92|11815.03|11779.03|11815.03|11779.03|11771.58|11735.58|672
1598940000000|2020-09-01 06:00:00|11815.21|11779.21|11811.74|11775.74|11846.62|11810.62|11811.74|11775.74|707
1598940300000|2020-09-01 06:05:00|11814.47|11778.47|11816.84|11780.84|11823.96|11787.96|11813.64|11777.64|420
1598940600000|2020-09-01 06:10:00|11816.81|11780.81|11812.09|11776.09|11816.81|11780.81|11802.52|11766.52|380
1598940900000|2020-09-01 06:15:00|11812.1|11776.1|11823.7|11787.7|11824.71|11788.71|11811.87|11775.87|490
1598941200000|2020-09-01 06:20:00|11823.74|11787.74|11836.51|11800.51|11838.63|11802.63|11823.74|11787.74|458
1598941500000|2020-09-01 06:25:00|11836.59|11800.59|11871.94|11835.94|11871.94|11835.94|11836.59|11800.59|621
1598941800000|2020-09-01 06:30:00|11872.08|11836.08|11849.14|11813.14|11872.78|11836.78|11847.6|11811.6|426
1598942100000|2020-09-01 06:35:00|11849.32|11813.32|11863.3|11827.3|11866.71|11830.71|11849.32|11813.32|511
1598942400000|2020-09-01 06:40:00|11863.29|11827.29|11862.15|11826.15|11881.44|11845.44|11858.95|11822.95|517
1598942700000|2020-09-01 06:45:00|11862.02|11826.02|11865.14|11829.14|11865.14|11829.14|11853.2|11817.2|306
1598943000000|2020-09-01 06:50:00|11865.26|11829.26|11873|11837|11873|11837|11864.55|11828.55|357
1598943300000|2020-09-01 06:55:00|11872.99|11836.99|11891.3|11855.3|11895.12|11859.12|11872.99|11836.99|416
1598943600000|2020-09-01 07:00:00|11891.38|11855.38|11916.26|11880.26|11916.54|11880.54|11891.38|11855.38|480
1598943900000|2020-09-01 07:05:00|11916.89|11880.89|11913.24|11877.24|11940.22|11904.22|11912.49|11876.49|552
1598944200000|2020-09-01 07:10:00|11912.32|11876.32|11909.53|11873.53|11920.26|11884.26|11908.55|11872.55|452
1598944500000|2020-09-01 07:15:00|11909.45|11873.45|11910.59|11874.59|11928.17|11892.17|11909.45|11873.45|511
1598944800000|2020-09-01 07:20:00|11910.75|11874.75|11907.99|11871.99|11913.12|11877.12|11900.14|11864.14|297
1598945100000|2020-09-01 07:25:00|11907.19|11871.19|11899.25|11863.25|11907.19|11871.19|11895.96|11859.96|309
1598945400000|2020-09-01 07:30:00|11899.23|11863.23|11904.93|11868.93|11905.01|11869.01|11898.59|11862.59|178
1598945700000|2020-09-01 07:35:00|11904.94|11868.94|11907.66|11871.66|11911.53|11875.53|11904.94|11868.94|353
1598946000000|2020-09-01 07:40:00|11907.76|11871.76|11906.71|11870.71|11917.63|11881.63|11906.12|11870.12|200
1598946300000|2020-09-01 07:45:00|11906.74|11870.74|11943.84|11907.84|11948.85|11912.85|11906.74|11870.74|578
1598946600000|2020-09-01 07:50:00|11943.6|11907.6|11942.81|11906.81|11962.33|11926.33|11941.89|11905.89|650
1598946900000|2020-09-01 07:55:00|11942.99|11906.99|11946.92|11910.92|11947.79|11911.79|11933.86|11897.86|492
1598947200000|2020-09-01 08:00:00|11947.08|11911.08|11950.83|11914.83|11964.49|11928.49|11947.08|11911.08|520
1598947500000|2020-09-01 08:05:00|11948.84|11912.84|11940.54|11904.54|11953.8|11917.8|11938.42|11902.42|436
1598947800000|2020-09-01 08:10:00|11940.01|11904.01|11910.22|11874.22|11940.47|11904.47|11908.2|11872.2|405
1598948100000|2020-09-01 08:15:00|11910.86|11874.86|11917.62|11881.62|11917.62|11881.62|11903.16|11867.16|344
1598948400000|2020-09-01 08:20:00|11918.23|11882.23|11917|11881|11927.73|11891.73|11916.14|11880.14|374
1598948700000|2020-09-01 08:25:00|11916.88|11880.88|11940.24|11904.24|11940.54|11904.54|11916.85|11880.85|530
1598949000000|2020-09-01 08:30:00|11940.23|11904.23|11949.49|11913.49|11954.42|11918.42|11938.93|11902.93|294
1598949300000|2020-09-01 08:35:00|11949.46|11913.46|11947.7|11911.7|11950.65|11914.65|11945.42|11909.42|274
1598949600000|2020-09-01 08:40:00|11948.16|11912.16|11934.54|11898.54|11948.84|11912.84|11934.11|11898.11|117
1598949900000|2020-09-01 08:45:00|11934.15|11898.15|11933.56|11897.56|11939.83|11903.83|11931.15|11895.15|171
1598950200000|2020-09-01 08:50:00|11933.47|11897.47|11927.28|11891.28|11934.34|11898.34|11927.28|11891.28|193
1598950500000|2020-09-01 08:55:00|11927.22|11891.22|11943.23|11907.23|11944.71|11908.71|11924.99|11888.99|265
1598950800000|2020-09-01 09:00:00|11943.2|11907.2|11929.49|11893.49|11945.07|11909.07|11928.51|11892.51|435
1598951100000|2020-09-01 09:05:00|11929.4|11893.4|11923.18|11887.18|11930.63|11894.63|11916.67|11880.67|528
1598951400000|2020-09-01 09:10:00|11923.25|11887.25|11908.34|11872.34|11924.91|11888.91|11899.27|11863.27|456
1598951700000|2020-09-01 09:15:00|11908.75|11872.75|11905.11|11869.11|11912.27|11876.27|11903.58|11867.58|289
1598952000000|2020-09-01 09:20:00|11904.96|11868.96|11911.62|11875.62|11914.89|11878.89|11904.96|11868.96|207
1598952300000|2020-09-01 09:25:00|11911.51|11875.51|11917.3|11881.3|11918.13|11882.13|11908.49|11872.49|164
1598952600000|2020-09-01 09:30:00|11917.18|11881.18|11962.06|11926.06|11962.61|11926.61|11915.6|11879.6|348
1598952900000|2020-09-01 09:35:00|11962.22|11926.22|11971.06|11935.06|11975.38|11939.38|11958.48|11922.48|460
1598953200000|2020-09-01 09:40:00|11971.46|11935.46|11968.73|11932.73|11977.5|11941.5|11968.73|11932.73|264
1598953500000|2020-09-01 09:45:00|11968.72|11932.72|11963.67|11927.67|11977.13|11941.13|11959.43|11923.43|288
1598953800000|2020-09-01 09:50:00|11963.68|11927.68|11962.84|11926.84|11964.53|11928.53|11957.02|11921.02|201
1598954100000|2020-09-01 09:55:00|11962.86|11926.86|11971.61|11935.61|11979.72|11943.72|11962.86|11926.86|324
1598954400000|2020-09-01 10:00:00|11971.84|11935.84|11970.16|11934.16|11974.4|11938.4|11963.25|11927.25|522
1598954700000|2020-09-01 10:05:00|11970.18|11934.18|11960.99|11924.99|11971.51|11935.51|11960.89|11924.89|577
1598955000000|2020-09-01 10:10:00|11961.14|11925.14|11954.82|11918.82|11964.25|11928.25|11952.54|11916.54|528
1598955300000|2020-09-01 10:15:00|11954.84|11918.84|11965.82|11929.82|11967.05|11931.05|11952.8|11916.8|449
1598955600000|2020-09-01 10:20:00|11965.83|11929.83|11963.49|11927.49|11967.6|11931.6|11961.7|11925.7|219
1598955900000|2020-09-01 10:25:00|11963.46|11927.46|11954.99|11918.99|11963.46|11927.46|11948.83|11912.83|251
1598956200000|2020-09-01 10:30:00|11954.88|11918.88|11948.17|11912.17|11960.61|11924.61|11947.86|11911.86|407
1598956500000|2020-09-01 10:35:00|11948.38|11912.38|11965.89|11929.89|11966.16|11930.16|11948.36|11912.36|215
1598956800000|2020-09-01 10:40:00|11965.8|11929.8|11957.91|11921.91|11967.56|11931.56|11952.09|11916.09|345
1598957100000|2020-09-01 10:45:00|11957.54|11921.54|11945.37|11909.37|11958.03|11922.03|11945.3|11909.3|319
1598957400000|2020-09-01 10:50:00|11945.34|11909.34|11964.38|11928.38|11964.67|11928.67|11944.21|11908.21|257
1598957700000|2020-09-01 10:55:00|11964.34|11928.34|11955.22|11919.22|11964.57|11928.57|11954.54|11918.54|409
1598958000000|2020-09-01 11:00:00|11954.21|11918.21|11940.35|11904.35|11954.47|11918.47|11937.45|11901.45|336
1598958300000|2020-09-01 11:05:00|11940.25|11904.25|11918.09|11882.09|11940.48|11904.48|11917.55|11881.55|285
1598958600000|2020-09-01 11:10:00|11918.19|11882.19|11917.03|11881.03|11927.94|11891.94|11914.7|11878.7|421
1598958900000|2020-09-01 11:15:00|11917.04|11881.04|11926.08|11890.08|11927.15|11891.15|11916.65|11880.65|617
1598959200000|2020-09-01 11:20:00|11926.19|11890.19|11920.3|11884.3|11926.99|11890.99|11916.33|11880.33|372
1598959500000|2020-09-01 11:25:00|11920.48|11884.48|11924.92|11888.92|11928.81|11892.81|11920.42|11884.42|271
1598959800000|2020-09-01 11:30:00|11924.35|11888.35|11932.96|11896.96|11933.68|11897.68|11924.35|11888.35|302
1598960100000|2020-09-01 11:35:00|11932.84|11896.84|11931.44|11895.44|11933.27|11897.27|11925.02|11889.02|384
1598960400000|2020-09-01 11:40:00|11931.59|11895.59|11937.22|11901.22|11937.83|11901.83|11928.45|11892.45|317
1598960700000|2020-09-01 11:45:00|11937.21|11901.21|11932.29|11896.29|11937.42|11901.42|11931.92|11895.92|160
1598961000000|2020-09-01 11:50:00|11932.27|11896.27|11914.96|11878.96|11932.27|11896.27|11914.92|11878.92|370
1598961300000|2020-09-01 11:55:00|11909.68|11873.68|11901.17|11865.17|11909.88|11873.88|11881.1|11845.1|486
1598961600000|2020-09-01 12:00:00|11901.19|11865.19|11882.02|11846.02|11901.49|11865.49|11879.68|11843.68|464
1598961900000|2020-09-01 12:05:00|11882|11846|11892.75|11856.75|11893.04|11857.04|11881.16|11845.16|523
1598962200000|2020-09-01 12:10:00|11892.68|11856.68|11890.92|11854.92|11895.88|11859.88|11890.31|11854.31|188
1598962500000|2020-09-01 12:15:00|11890.91|11854.91|11884.46|11848.46|11890.92|11854.92|11878.48|11842.48|294
1598962800000|2020-09-01 12:20:00|11884.6|11848.6|11906.71|11870.71|11907.91|11871.91|11884.27|11848.27|421
1598963100000|2020-09-01 12:25:00|11906.7|11870.7|11911.21|11875.21|11911.89|11875.89|11906.64|11870.64|316
1598963400000|2020-09-01 12:30:00|11911.12|11875.12|11932.28|11896.28|11935.65|11899.65|11911.06|11875.06|435
1598963700000|2020-09-01 12:35:00|11932.87|11896.87|11927.59|11891.59|11934.88|11898.88|11925.2|11889.2|231
1598964000000|2020-09-01 12:40:00|11927.56|11891.56|11938.96|11902.96|11938.96|11902.96|11926.38|11890.38|420
1598964300000|2020-09-01 12:45:00|11939.01|11903.01|11930.89|11894.89|11949.12|11913.12|11926.55|11890.55|419
1598964600000|2020-09-01 12:50:00|11930.95|11894.95|11926.64|11890.64|11930.95|11894.95|11922.86|11886.86|396
1598964900000|2020-09-01 12:55:00|11926.83|11890.83|11933.6|11897.6|11933.6|11897.6|11921.53|11885.53|246
1598965200000|2020-09-01 13:00:00|11932.84|11896.84|11918.86|11882.86|11941.63|11905.63|11918.7|11882.7|425
1598965500000|2020-09-01 13:05:00|11918.89|11882.89|11906.72|11870.72|11919.39|11883.39|11903.47|11867.47|262
1598965800000|2020-09-01 13:10:00|11906.71|11870.71|11909.47|11873.47|11915.99|11879.99|11906.59|11870.59|441
1598966100000|2020-09-01 13:15:00|11909.67|11873.67|11919.68|11883.68|11920.7|11884.7|11907.54|11871.54|466
1598966400000|2020-09-01 13:20:00|11919.71|11883.71|11913.12|11877.12|11920.88|11884.88|11913.02|11877.02|463
1598966700000|2020-09-01 13:25:00|11913.51|11877.51|11913.26|11877.26|11913.6|11877.6|11904.83|11868.83|160
1598967000000|2020-09-01 13:30:00|11913.27|11877.27|11913.75|11877.75|11913.97|11877.97|11908.16|11872.16|296
1598967300000|2020-09-01 13:35:00|11914.55|11878.55|11898.73|11862.73|11920.21|11884.21|11896.23|11860.23|364
1598967600000|2020-09-01 13:40:00|11898.76|11862.76|11898.7|11862.7|11900.77|11864.77|11894.47|11858.47|164
1598967900000|2020-09-01 13:45:00|11898.71|11862.71|11907.01|11871.01|11907.01|11871.01|11895.55|11859.55|174
1598968200000|2020-09-01 13:50:00|11906.93|11870.93|11896.98|11860.98|11907.35|11871.35|11896.98|11860.98|152
1598968500000|2020-09-01 13:55:00|11897.03|11861.03|11895.28|11859.28|11897.22|11861.22|11890.37|11854.37|159
1598968800000|2020-09-01 14:00:00|11894.38|11858.38|11855.06|11819.06|11907.5|11871.5|11840.1|11804.1|689
1598969100000|2020-09-01 14:05:00|11855.04|11819.04|11869.1|11833.1|11876.87|11840.87|11840.55|11804.55|591
1598969400000|2020-09-01 14:10:00|11869.08|11833.08|11876.92|11840.92|11880.73|11844.73|11866.19|11830.19|436
1598969700000|2020-09-01 14:15:00|11876.93|11840.93|11867.87|11831.87|11882.65|11846.65|11866.59|11830.59|368
1598970000000|2020-09-01 14:20:00|11867.85|11831.85|11875.61|11839.61|11876.96|11840.96|11867.5|11831.5|261
1598970300000|2020-09-01 14:25:00|11875.55|11839.55|11879.41|11843.41|11883.56|11847.56|11875.55|11839.55|239
1598970600000|2020-09-01 14:30:00|11879.37|11843.37|11879.3|11843.3|11881.33|11845.33|11863.98|11827.98|261
1598970900000|2020-09-01 14:35:00|11878.91|11842.91|11906.97|11870.97|11907.03|11871.03|11878.9|11842.9|356
1598971200000|2020-09-01 14:40:00|11907.47|11871.47|11898.64|11862.64|11907.74|11871.74|11896.4|11860.4|372
1598971500000|2020-09-01 14:45:00|11898.11|11862.11|11895.02|11859.02|11907.98|11871.98|11895.02|11859.02|431
1598971800000|2020-09-01 14:50:00|11895.01|11859.01|11902.71|11866.71|11903.75|11867.75|11894.23|11858.23|197
1598972100000|2020-09-01 14:55:00|11902.63|11866.63|11926.98|11890.98|11927.4|11891.4|11902.63|11866.63|256
1598972400000|2020-09-01 15:00:00|11927.77|11891.77|11945.88|11909.88|11952.57|11916.57|11926.79|11890.79|613
1598972700000|2020-09-01 15:05:00|11946.45|11910.45|11956.99|11920.99|11957.02|11921.02|11938.68|11902.68|457
1598973000000|2020-09-01 15:10:00|11956.97|11920.97|11954.47|11918.47|11968.3|11932.3|11950.75|11914.75|314
1598973300000|2020-09-01 15:15:00|11954.4|11918.4|11967.46|11931.46|11969.09|11933.09|11949.48|11913.48|348
1598973600000|2020-09-01 15:20:00|11967.87|11931.87|12001.74|11965.74|12002.95|11966.95|11967.85|11931.85|385
1598973900000|2020-09-01 15:25:00|12001.66|11965.66|11984.17|11948.17|12006.49|11970.49|11982.26|11946.26|542
1598974200000|2020-09-01 15:30:00|11984.2|11948.2|11983.78|11947.78|11987.45|11951.45|11966.02|11930.02|425
1598974500000|2020-09-01 15:35:00|11983.73|11947.73|11982.55|11946.55|11990.99|11954.99|11975.99|11939.99|485
1598974800000|2020-09-01 15:40:00|11982.67|11946.67|12002.19|11966.19|12002.2|11966.2|11982.07|11946.07|447
1598975100000|2020-09-01 15:45:00|12001.93|11965.93|12012.71|11976.71|12012.71|11976.71|11997.29|11961.29|462
1598975400000|2020-09-01 15:50:00|12012.49|11976.49|12061.51|12025.51|12061.52|12025.52|12012.45|11976.45|788
1598975700000|2020-09-01 15:55:00|12061.36|12025.36|12073.51|12037.51|12074.9|12038.9|12060.44|12024.44|769
1598976000000|2020-09-01 16:00:00|12073.5|12037.5|12043.43|12007.43|12080.39|12044.39|12029.38|11993.38|753
1598976300000|2020-09-01 16:05:00|12043.45|12007.45|12071.68|12035.68|12078.33|12042.33|12043.44|12007.44|550
1598976600000|2020-09-01 16:10:00|12071.57|12035.57|12061.01|12025.01|12074.32|12038.32|12057.65|12021.65|342
1598976900000|2020-09-01 16:15:00|12061.43|12025.43|12049.55|12013.55|12071.27|12035.27|12048.45|12012.45|580
1598977200000|2020-09-01 16:20:00|12049.54|12013.54|12046.58|12010.58|12061.24|12025.24|12042.9|12006.9|511
1598977500000|2020-09-01 16:25:00|12047.08|12011.08|12030.65|11994.65|12047.46|12011.46|12021.62|11985.62|489
1598977800000|2020-09-01 16:30:00|12030.5|11994.5|12029.26|11993.26|12037.48|12001.48|12026.9|11990.9|444
1598978100000|2020-09-01 16:35:00|12030.09|11994.09|12042.73|12006.73|12043.22|12007.22|12027.73|11991.73|466
1598978400000|2020-09-01 16:40:00|12042.72|12006.72|12052.31|12016.31|12055.37|12019.37|12042.23|12006.23|222
1598978700000|2020-09-01 16:45:00|12051.79|12015.79|12040.66|12004.66|12051.79|12015.79|12039.27|12003.27|318
1598979000000|2020-09-01 16:50:00|12040.65|12004.65|12031.69|11995.69|12045.11|12009.11|12029.89|11993.89|515
1598979300000|2020-09-01 16:55:00|12031.95|11995.95|12033.35|11997.35|12037.11|12001.11|12023.58|11987.58|376
1598979600000|2020-09-01 17:00:00|12033.28|11997.28|12022.81|11986.81|12046.49|12010.49|12022.81|11986.81|321
1598979900000|2020-09-01 17:05:00|12023.03|11987.03|12000.72|11964.72|12023.03|11987.03|12000.72|11964.72|357
1598980200000|2020-09-01 17:10:00|12000.77|11964.77|12002.87|11966.87|12004.89|11968.89|11985.75|11949.75|374
1598980500000|2020-09-01 17:15:00|12002.62|11966.62|11999.57|11963.57|12009.19|11973.19|11994.82|11958.82|596
1598980800000|2020-09-01 17:20:00|11999.55|11963.55|11998.98|11962.98|11999.57|11963.57|11991.39|11955.39|412
1598981100000|2020-09-01 17:25:00|11998.99|11962.99|12000.01|11964.01|12001.17|11965.17|11998.51|11962.51|350
1598981400000|2020-09-01 17:30:00|12000.18|11964.18|11991.55|11955.55|12002.49|11966.49|11987.96|11951.96|361
1598981700000|2020-09-01 17:35:00|11991.54|11955.54|12006.42|11970.42|12007.25|11971.25|11991.47|11955.47|454
1598982000000|2020-09-01 17:40:00|12006.41|11970.41|11990.79|11954.79|12006.49|11970.49|11990.62|11954.62|298
1598982300000|2020-09-01 17:45:00|11990.8|11954.8|12003.24|11967.24|12003.24|11967.24|11990.79|11954.79|235
1598982600000|2020-09-01 17:50:00|12003.64|11967.64|12003.93|11967.93|12005.3|11969.3|12000.56|11964.56|228
1598982900000|2020-09-01 17:55:00|12003.91|11967.91|11997.05|11961.05|12003.91|11967.91|11996.75|11960.75|229
1598983200000|2020-09-01 18:00:00|11997.11|11961.11|12021.05|11985.05|12021.05|11985.05|11992.72|11956.72|382
1598983500000|2020-09-01 18:05:00|12021.04|11985.04|12030.67|11994.67|12031.46|11995.46|12020.63|11984.63|310
1598983800000|2020-09-01 18:10:00|12030.61|11994.61|12036.75|12000.75|12038.2|12002.2|12030.09|11994.09|201
1598984100000|2020-09-01 18:15:00|12036.66|12000.66|12037.34|12001.34|12038.9|12002.9|12030.36|11994.36|391
1598984400000|2020-09-01 18:20:00|12037.07|12001.07|12029.39|11993.39|12037.49|12001.49|12029.17|11993.17|177
1598984700000|2020-09-01 18:25:00|12029.72|11993.72|12037.72|12001.72|12039.48|12003.48|12028.49|11992.49|290
1598985000000|2020-09-01 18:30:00|12037.89|12001.89|12013.49|11977.49|12037.89|12001.89|12010.99|11974.99|303
1598985300000|2020-09-01 18:35:00|12013.61|11977.61|12016.5|11980.5|12020.18|11984.18|12013.61|11977.61|329
1598985600000|2020-09-01 18:40:00|12016.7|11980.7|12022.63|11986.63|12023.03|11987.03|12016.7|11980.7|357
1598985900000|2020-09-01 18:45:00|12023.58|11987.58|12021.51|11985.51|12024.57|11988.57|12020.31|11984.31|362
1598986200000|2020-09-01 18:50:00|12021.47|11985.47|12013.37|11977.37|12023.21|11987.21|12013.06|11977.06|325
1598986500000|2020-09-01 18:55:00|12013.57|11977.57|12021.3|11985.3|12021.34|11985.34|12013.42|11977.42|276
1598986800000|2020-09-01 19:00:00|12021.13|11985.13|12022.04|11986.04|12023.11|11987.11|12021.05|11985.05|218
1598987100000|2020-09-01 19:05:00|12022.05|11986.05|12023.24|11987.24|12023.93|11987.93|12020.12|11984.12|191
1598987400000|2020-09-01 19:10:00|12023.3|11987.3|12013.59|11977.59|12023.3|11987.3|12013.19|11977.19|192
1598987700000|2020-09-01 19:15:00|12013.58|11977.58|12013.43|11977.43|12013.71|11977.71|12012.06|11976.06|120
1598988000000|2020-09-01 19:20:00|12013.44|11977.44|12015.7|11979.7|12017.17|11981.17|12011.21|11975.21|200
1598988300000|2020-09-01 19:25:00|12015.52|11979.52|12014.27|11978.27|12016.32|11980.32|12012.72|11976.72|290
1598988600000|2020-09-01 19:30:00|12014.22|11978.22|12002.79|11966.79|12014.78|11978.78|12002.01|11966.01|306
1598988900000|2020-09-01 19:35:00|12002.67|11966.67|12000.77|11964.77|12002.67|11966.67|11997.4|11961.4|206
1598989200000|2020-09-01 19:40:00|12000.76|11964.76|12001.5|11965.5|12008.13|11972.13|12000.23|11964.23|384
1598989500000|2020-09-01 19:45:00|12001.52|11965.52|12001.94|11965.94|12002.08|11966.08|11995.45|11959.45|175
1598989800000|2020-09-01 19:50:00|12002.15|11966.15|12002.79|11966.79|12003.56|11967.56|12000.75|11964.75|138
1598990100000|2020-09-01 19:55:00|12002.78|11966.78|11994.79|11958.79|12003.89|11967.89|11993.89|11957.89|342
1598990400000|2020-09-01 20:00:00|11994.8|11958.8|11993.34|11957.34|11999.04|11963.04|11992.93|11956.93|220
1598990700000|2020-09-01 20:05:00|11992.93|11956.93|11983.9|11947.9|11993.87|11957.87|11981.55|11945.55|140
1598991000000|2020-09-01 20:10:00|11983.91|11947.91|11976.17|11940.17|11986.42|11950.42|11974.47|11938.47|318
1598991300000|2020-09-01 20:15:00|11976.4|11940.4|11998.22|11962.22|11998.25|11962.25|11975.26|11939.26|286
1598991600000|2020-09-01 20:20:00|11998.28|11962.28|12003.37|11967.37|12004.25|11968.25|11998.28|11962.28|224
1598991900000|2020-09-01 20:25:00|12003.34|11967.34|12005.78|11969.78|12008.17|11972.17|12002.19|11966.19|379
1598992200000|2020-09-01 20:30:00|12005.95|11969.95|12011.09|11975.09|12011.43|11975.43|12002.39|11966.39|241
1598992500000|2020-09-01 20:35:00|12011.1|11975.1|12011.55|11975.55|12011.88|11975.88|12006.24|11970.24|282
1598992800000|2020-09-01 20:40:00|12011.54|11975.54|12019.87|11983.87|12019.97|11983.97|12009.79|11973.79|572
1598993100000|2020-09-01 20:45:00|12019.93|11983.93|12021.18|11985.18|12022.85|11986.85|12016.31|11980.31|487
1598993400000|2020-09-01 20:50:00|12021.08|11985.08|12037.79|12001.79|12037.92|12001.92|12018.31|11982.31|554
1598993700000|2020-09-01 20:55:00|12038.06|12002.06|12041.58|12005.58|12044.8|12008.8|12038.06|12002.06|308
1598994000000|2020-09-01 21:00:00|12042.08|12006.08|12036.05|12000.05|12042.1|12006.1|12033.56|11997.56|243
1598994300000|2020-09-01 21:05:00|12035.72|11999.72|12037.07|12001.07|12038.77|12002.77|12034.06|11998.06|69
1598994600000|2020-09-01 21:10:00|12037.06|12001.06|12045.07|12009.07|12045.16|12009.16|12032.85|11996.85|61
1598994900000|2020-09-01 21:15:00|12045.11|12009.11|12056.37|12020.37|12059.17|12023.17|12043.95|12007.95|332
1598995200000|2020-09-01 21:20:00|12056.43|12020.43|12053.82|12017.82|12057.49|12021.49|12052.09|12016.09|205
1598995500000|2020-09-01 21:25:00|12053.7|12017.7|12032.27|11996.27|12054.85|12018.85|12032.16|11996.16|308
1598995800000|2020-09-01 21:30:00|12032.33|11996.33|12033.59|11997.59|12033.66|11997.66|12028.17|11992.17|177
1598996100000|2020-09-01 21:35:00|12032.72|11996.72|12051.41|12015.41|12051.41|12015.41|12031.48|11995.48|506
1598996400000|2020-09-01 21:40:00|12051.64|12015.64|12068.38|12032.38|12069.52|12033.52|12051.42|12015.42|321
1598996700000|2020-09-01 21:45:00|12068.42|12032.42|12044.2|12008.2|12068.94|12032.94|12042.89|12006.89|558
1598997000000|2020-09-01 21:50:00|12044.21|12008.21|12052.02|12016.02|12054.01|12018.01|12041.94|12005.94|694
1598997300000|2020-09-01 21:55:00|12052.01|12016.01|12049.48|12013.48|12058.05|12022.05|12046.76|12010.76|442
1598997600000|2020-09-01 22:00:00|12049.46|12013.46|12040.06|12004.06|12049.46|12013.46|12036.02|12000.02|265
1598997900000|2020-09-01 22:05:00|12040.33|12004.33|12054.78|12018.78|12054.94|12018.94|12037.9|12001.9|233
1598998200000|2020-09-01 22:10:00|12054.76|12018.76|12068.63|12032.63|12070.57|12034.57|12052.44|12016.44|586
1598998500000|2020-09-01 22:15:00|12068.64|12032.64|12058.12|12022.12|12068.9|12032.9|12057.91|12021.91|255
1598998800000|2020-09-01 22:20:00|12057.85|12021.85|12057.29|12021.29|12075.62|12039.62|12057.07|12021.07|377
1598999100000|2020-09-01 22:25:00|12057.07|12021.07|12021.93|11985.93|12057.08|12021.08|12003.17|11967.17|461
1598999400000|2020-09-01 22:30:00|12022.11|11986.11|11991.97|11955.97|12025.7|11989.7|11990.19|11954.19|386
1598999700000|2020-09-01 22:35:00|11992.07|11956.07|11985.44|11949.44|12004.56|11968.56|11982.21|11946.21|575
1599000000000|2020-09-01 22:40:00|11985.32|11949.32|11985.81|11949.81|11992.12|11956.12|11977.21|11941.21|355
1599000300000|2020-09-01 22:45:00|11985.45|11949.45|11994.29|11958.29|12003.46|11967.46|11980.85|11944.85|438
1599000600000|2020-09-01 22:50:00|11994.3|11958.3|11992.6|11956.6|11997.22|11961.22|11992.38|11956.38|256
1599000900000|2020-09-01 22:55:00|11992.58|11956.58|11997.91|11961.91|11998.25|11962.25|11988.47|11952.47|166
1599001200000|2020-09-01 23:00:00|11996.61|11960.61|12007.93|11971.93|12008.61|11972.61|11992.63|11956.63|162
1599001500000|2020-09-01 23:05:00|12007.94|11971.94|12003.03|11967.03|12009.49|11973.49|12003.03|11967.03|153
1599001800000|2020-09-01 23:10:00|12002.86|11966.86|12010.56|11974.56|12010.56|11974.56|11999.35|11963.35|180
1599002100000|2020-09-01 23:15:00|12010.7|11974.7|12024.26|11988.26|12024.55|11988.55|12010.7|11974.7|163
1599002400000|2020-09-01 23:20:00|12024.39|11988.39|12031.23|11995.23|12032.73|11996.73|12020.68|11984.68|242
1599002700000|2020-09-01 23:25:00|12031.35|11995.35|12022.92|11986.92|12034.09|11998.09|12020.89|11984.89|191
1599003000000|2020-09-01 23:30:00|12022.9|11986.9|12027.12|11991.12|12033.94|11997.94|12022.72|11986.72|186
1599003300000|2020-09-01 23:35:00|12026.84|11990.84|12010.76|11974.76|12028.37|11992.37|12010.76|11974.76|226
1599003600000|2020-09-01 23:40:00|12010.27|11974.27|12010.65|11974.65|12012.39|11976.39|12007.05|11971.05|227
1599003900000|2020-09-01 23:45:00|12010.53|11974.53|12006.64|11970.64|12010.53|11974.53|12006.22|11970.22|101
1599004200000|2020-09-01 23:50:00|12006.57|11970.57|11950.17|11914.17|12006.77|11970.77|11891.85|11855.85|671
1599004500000|2020-09-01 23:55:00|11950.26|11914.26|11944.55|11908.55|11950.26|11914.26|11934.03|11898.03|430
1598918400000|2020-09-01 00:00:00|11676.48|11640.48|11674.23|11638.23|11692.6|11656.6|11672.2|11636.2|327
1598918700000|2020-09-01 00:05:00|11674.12|11638.12|11661.36|11625.36|11674.39|11638.39|11660.71|11624.71|351
1598919000000|2020-09-01 00:10:00|11660.64|11624.64|11658.08|11622.08|11666.31|11630.31|11655|11619|192
1598919300000|2020-09-01 00:15:00|11658.09|11622.09|11651.33|11615.33|11663.24|11627.24|11651.33|11615.33|255
1598919600000|2020-09-01 00:20:00|11651.3|11615.3|11584.94|11548.94|11651.3|11615.3|11563.02|11527.02|813
1598919900000|2020-09-01 00:25:00|11585.37|11549.37|11603.97|11567.97|11608.93|11572.93|11584.83|11548.83|496
1598920200000|2020-09-01 00:30:00|11603.98|11567.98|11608.61|11572.61|11612.46|11576.46|11593.11|11557.11|486
1598920500000|2020-09-01 00:35:00|11607.95|11571.95|11635.19|11599.19|11635.42|11599.42|11607.68|11571.68|487
1598920800000|2020-09-01 00:40:00|11635.22|11599.22|11628.92|11592.92|11643.1|11607.1|11623.4|11587.4|512
1598921100000|2020-09-01 00:45:00|11628.96|11592.96|11633.9|11597.9|11639.31|11603.31|11627.94|11591.94|402
1598921400000|2020-09-01 00:50:00|11633.94|11597.94|11627.01|11591.01|11633.94|11597.94|11619.1|11583.1|154
1598921700000|2020-09-01 00:55:00|11626.98|11590.98|11636.88|11600.88|11644.74|11608.74|11626.98|11590.98|408
1598922000000|2020-09-01 01:00:00|11636.89|11600.89|11633.14|11597.14|11636.89|11600.89|11623.57|11587.57|259
1598922300000|2020-09-01 01:05:00|11632.16|11596.16|11640.04|11604.04|11649.62|11613.62|11632.16|11596.16|405
1598922600000|2020-09-01 01:10:00|11639.75|11603.75|11629.83|11593.83|11639.75|11603.75|11624.3|11588.3|246
1598922900000|2020-09-01 01:15:00|11629.78|11593.78|11615.83|11579.83|11629.78|11593.78|11614.55|11578.55|228
1598923200000|2020-09-01 01:20:00|11615.84|11579.84|11644.33|11608.33|11645.39|11609.39|11615.84|11579.84|273
1598923500000|2020-09-01 01:25:00|11644.03|11608.03|11648.17|11612.17|11653.73|11617.73|11643.22|11607.22|595
1598923800000|2020-09-01 01:30:00|11648.25|11612.25|11646.92|11610.92|11649.24|11613.24|11641.28|11605.28|281
1598924100000|2020-09-01 01:35:00|11646.99|11610.99|11643.69|11607.69|11646.99|11610.99|11642.36|11606.36|181
1598924400000|2020-09-01 01:40:00|11643.98|11607.98|11643.23|11607.23|11646.11|11610.11|11640.72|11604.72|168
1598924700000|2020-09-01 01:45:00|11643.4|11607.4|11659.07|11623.07|11659.71|11623.71|11642.83|11606.83|272
1598925000000|2020-09-01 01:50:00|11659.05|11623.05|11646.16|11610.16|11659.05|11623.05|11642.56|11606.56|290
1598925300000|2020-09-01 01:55:00|11646.47|11610.47|11649.95|11613.95|11650.18|11614.18|11644.92|11608.92|210
1598925600000|2020-09-01 02:00:00|11649.96|11613.96|11646.9|11610.9|11652.93|11616.93|11646.21|11610.21|372
1598925900000|2020-09-01 02:05:00|11646.21|11610.21|11648.98|11612.98|11649.35|11613.35|11646.21|11610.21|244
1598926200000|2020-09-01 02:10:00|11649.23|11613.23|11662.49|11626.49|11662.49|11626.49|11646.2|11610.2|299
1598926500000|2020-09-01 02:15:00|11662.51|11626.51|11649.35|11613.35|11664.58|11628.58|11649.35|11613.35|452
1598926800000|2020-09-01 02:20:00|11649.24|11613.24|11651.38|11615.38|11652.38|11616.38|11640.55|11604.55|504
1598927100000|2020-09-01 02:25:00|11651.37|11615.37|11638.71|11602.71|11651.37|11615.37|11635.28|11599.28|371
1598927400000|2020-09-01 02:30:00|11638.65|11602.65|11637.53|11601.53|11643.19|11607.19|11636.47|11600.47|353
1598927700000|2020-09-01 02:35:00|11637.45|11601.45|11643.45|11607.45|11643.45|11607.45|11635|11599|344
1598928000000|2020-09-01 02:40:00|11643.32|11607.32|11642.96|11606.96|11644.37|11608.37|11639.1|11603.1|621
1598928300000|2020-09-01 02:45:00|11642.93|11606.93|11644.34|11608.34|11645.63|11609.63|11638.74|11602.74|571
1598928600000|2020-09-01 02:50:00|11644.45|11608.45|11655.03|11619.03|11655.47|11619.47|11641.93|11605.93|683
1598928900000|2020-09-01 02:55:00|11654.7|11618.7|11653.96|11617.96|11654.7|11618.7|11650.26|11614.26|495
1598929200000|2020-09-01 03:00:00|11653.87|11617.87|11645.33|11609.33|11660.93|11624.93|11645.21|11609.21|456
1598929500000|2020-09-01 03:05:00|11645.29|11609.29|11647.98|11611.98|11648.01|11612.01|11642.04|11606.04|494
1598929800000|2020-09-01 03:10:00|11648.01|11612.01|11665.86|11629.86|11666.27|11630.27|11646.34|11610.34|320
1598930100000|2020-09-01 03:15:00|11665.96|11629.96|11657.59|11621.59|11668.61|11632.61|11657.54|11621.54|342
1598930400000|2020-09-01 03:20:00|11657.57|11621.57|11661.05|11625.05|11661.05|11625.05|11656.3|11620.3|328
1598930700000|2020-09-01 03:25:00|11661.02|11625.02|11700.33|11664.33|11700.92|11664.92|11661.02|11625.02|386
1598931000000|2020-09-01 03:30:00|11700.31|11664.31|11717.16|11681.16|11723.52|11687.52|11695.65|11659.65|526
1598931300000|2020-09-01 03:35:00|11716.87|11680.87|11715.97|11679.97|11723.02|11687.02|11714.51|11678.51|266
1598931600000|2020-09-01 03:40:00|11715.96|11679.96|11712.79|11676.79|11722.63|11686.63|11710.16|11674.16|308
1598931900000|2020-09-01 03:45:00|11712.75|11676.75|11710.01|11674.01|11717.64|11681.64|11708.1|11672.1|361
1598932200000|2020-09-01 03:50:00|11710.02|11674.02|11706.92|11670.92|11711.23|11675.23|11705.95|11669.95|270
1598932500000|2020-09-01 03:55:00|11706.88|11670.88|11717.81|11681.81|11719.06|11683.06|11704.38|11668.38|474
1598932800000|2020-09-01 04:00:00|11717.82|11681.82|11708.78|11672.78|11723.39|11687.39|11705.47|11669.47|463
1598933100000|2020-09-01 04:05:00|11708.84|11672.84|11721.86|11685.86|11721.86|11685.86|11708.78|11672.78|362
1598933400000|2020-09-01 04:10:00|11721.54|11685.54|11732.87|11696.87|11733.37|11697.37|11721.54|11685.54|133
1598933700000|2020-09-01 04:15:00|11732.5|11696.5|11740.86|11704.86|11741.01|11705.01|11730.34|11694.34|124
1598934000000|2020-09-01 04:20:00|11740|11704|11726.53|11690.53|11741.97|11705.97|11723.76|11687.76|195
1598934300000|2020-09-01 04:25:00|11726.9|11690.9|11723.19|11687.19|11728.19|11692.19|11719.56|11683.56|232
1598934600000|2020-09-01 04:30:00|11723.2|11687.2|11720.08|11684.08|11727.86|11691.86|11717.75|11681.75|158
1598934900000|2020-09-01 04:35:00|11719.72|11683.72|11724.27|11688.27|11727.32|11691.32|11719.72|11683.72|311
1598935200000|2020-09-01 04:40:00|11724.49|11688.49|11722.65|11686.65|11726.15|11690.15|11711.19|11675.19|301
1598935500000|2020-09-01 04:45:00|11722.93|11686.93|11716.07|11680.07|11726.74|11690.74|11714.95|11678.95|249
1598935800000|2020-09-01 04:50:00|11716.02|11680.02|11717.65|11681.65|11718.54|11682.54|11711.43|11675.43|421
1598936100000|2020-09-01 04:55:00|11717.33|11681.33|11719.3|11683.3|11720.48|11684.48|11716.47|11680.47|222
1598936400000|2020-09-01 05:00:00|11720.33|11684.33|11737.08|11701.08|11737.36|11701.36|11719.32|11683.32|202
1598936700000|2020-09-01 05:05:00|11734.69|11698.69|11734.86|11698.86|11740.72|11704.72|11733.23|11697.23|612
1598937000000|2020-09-01 05:10:00|11734.97|11698.97|11739.77|11703.77|11740.75|11704.75|11734.11|11698.11|203
1598937300000|2020-09-01 05:15:00|11739.7|11703.7|11733.37|11697.37|11739.92|11703.92|11733.23|11697.23|139
1598937600000|2020-09-01 05:20:00|11733.18|11697.18|11732.32|11696.32|11733.35|11697.35|11730.36|11694.36|212
1598937900000|2020-09-01 05:25:00|11732.23|11696.23|11716.82|11680.82|11732.61|11696.61|11714.49|11678.49|368
1598938200000|2020-09-01 05:30:00|11716.83|11680.83|11730.65|11694.65|11730.67|11694.67|11716.83|11680.83|208
1598938500000|2020-09-01 05:35:00|11730.67|11694.67|11739.1|11703.1|11739.84|11703.84|11730.55|11694.55|417
1598938800000|2020-09-01 05:40:00|11739.11|11703.11|11737.22|11701.22|11742.34|11706.34|11734.78|11698.78|376
1598939100000|2020-09-01 05:45:00|11737.11|11701.11|11770.24|11734.24|11774.75|11738.75|11736.68|11700.68|303
1598939400000|2020-09-01 05:50:00|11770.45|11734.45|11771.91|11735.91|11775.04|11739.04|11766.26|11730.26|144
1598939700000|2020-09-01 05:55:00|11771.92|11735.92|11815.03|11779.03|11815.03|11779.03|11771.58|11735.58|672
1598940000000|2020-09-01 06:00:00|11815.21|11779.21|11811.74|11775.74|11846.62|11810.62|11811.74|11775.74|707
1598940300000|2020-09-01 06:05:00|11814.47|11778.47|11816.84|11780.84|11823.96|11787.96|11813.64|11777.64|420
1598940600000|2020-09-01 06:10:00|11816.81|11780.81|11812.09|11776.09|11816.81|11780.81|11802.52|11766.52|380
1598940900000|2020-09-01 06:15:00|11812.1|11776.1|11823.7|11787.7|11824.71|11788.71|11811.87|11775.87|490
1598941200000|2020-09-01 06:20:00|11823.74|11787.74|11836.51|11800.51|11838.63|11802.63|11823.74|11787.74|458
1598941500000|2020-09-01 06:25:00|11836.59|11800.59|11871.94|11835.94|11871.94|11835.94|11836.59|11800.59|621
1598941800000|2020-09-01 06:30:00|11872.08|11836.08|11849.14|11813.14|11872.78|11836.78|11847.6|11811.6|426
1598942100000|2020-09-01 06:35:00|11849.32|11813.32|11863.3|11827.3|11866.71|11830.71|11849.32|11813.32|511
1598942400000|2020-09-01 06:40:00|11863.29|11827.29|11862.15|11826.15|11881.44|11845.44|11858.95|11822.95|517
1598942700000|2020-09-01 06:45:00|11862.02|11826.02|11865.14|11829.14|11865.14|11829.14|11853.2|11817.2|306
1598943000000|2020-09-01 06:50:00|11865.26|11829.26|11873|11837|11873|11837|11864.55|11828.55|357
1598943300000|2020-09-01 06:55:00|11872.99|11836.99|11891.3|11855.3|11895.12|11859.12|11872.99|11836.99|416
1598943600000|2020-09-01 07:00:00|11891.38|11855.38|11916.26|11880.26|11916.54|11880.54|11891.38|11855.38|480
1598943900000|2020-09-01 07:05:00|11916.89|11880.89|11913.24|11877.24|11940.22|11904.22|11912.49|11876.49|552
1598944200000|2020-09-01 07:10:00|11912.32|11876.32|11909.53|11873.53|11920.26|11884.26|11908.55|11872.55|452
1598944500000|2020-09-01 07:15:00|11909.45|11873.45|11910.59|11874.59|11928.17|11892.17|11909.45|11873.45|511
1598944800000|2020-09-01 07:20:00|11910.75|11874.75|11907.99|11871.99|11913.12|11877.12|11900.14|11864.14|297
1598945100000|2020-09-01 07:25:00|11907.19|11871.19|11899.25|11863.25|11907.19|11871.19|11895.96|11859.96|309
1598945400000|2020-09-01 07:30:00|11899.23|11863.23|11904.93|11868.93|11905.01|11869.01|11898.59|11862.59|178
1598945700000|2020-09-01 07:35:00|11904.94|11868.94|11907.66|11871.66|11911.53|11875.53|11904.94|11868.94|353
1598946000000|2020-09-01 07:40:00|11907.76|11871.76|11906.71|11870.71|11917.63|11881.63|11906.12|11870.12|200
1598946300000|2020-09-01 07:45:00|11906.74|11870.74|11943.84|11907.84|11948.85|11912.85|11906.74|11870.74|578
1598946600000|2020-09-01 07:50:00|11943.6|11907.6|11942.81|11906.81|11962.33|11926.33|11941.89|11905.89|650
1598946900000|2020-09-01 07:55:00|11942.99|11906.99|11946.92|11910.92|11947.79|11911.79|11933.86|11897.86|492
1598947200000|2020-09-01 08:00:00|11947.08|11911.08|11950.83|11914.83|11964.49|11928.49|11947.08|11911.08|520
1598947500000|2020-09-01 08:05:00|11948.84|11912.84|11940.54|11904.54|11953.8|11917.8|11938.42|11902.42|436
1598947800000|2020-09-01 08:10:00|11940.01|11904.01|11910.22|11874.22|11940.47|11904.47|11908.2|11872.2|405
1598948100000|2020-09-01 08:15:00|11910.86|11874.86|11917.62|11881.62|11917.62|11881.62|11903.16|11867.16|344
1598948400000|2020-09-01 08:20:00|11918.23|11882.23|11917|11881|11927.73|11891.73|11916.14|11880.14|374
1598948700000|2020-09-01 08:25:00|11916.88|11880.88|11940.24|11904.24|11940.54|11904.54|11916.85|11880.85|530
1598949000000|2020-09-01 08:30:00|11940.23|11904.23|11949.49|11913.49|11954.42|11918.42|11938.93|11902.93|294
1598949300000|2020-09-01 08:35:00|11949.46|11913.46|11947.7|11911.7|11950.65|11914.65|11945.42|11909.42|274
1598949600000|2020-09-01 08:40:00|11948.16|11912.16|11934.54|11898.54|11948.84|11912.84|11934.11|11898.11|117
1598949900000|2020-09-01 08:45:00|11934.15|11898.15|11933.56|11897.56|11939.83|11903.83|11931.15|11895.15|171
1598950200000|2020-09-01 08:50:00|11933.47|11897.47|11927.28|11891.28|11934.34|11898.34|11927.28|11891.28|193
1598950500000|2020-09-01 08:55:00|11927.22|11891.22|11943.23|11907.23|11944.71|11908.71|11924.99|11888.99|265
1598950800000|2020-09-01 09:00:00|11943.2|11907.2|11929.49|11893.49|11945.07|11909.07|11928.51|11892.51|435
1598951100000|2020-09-01 09:05:00|11929.4|11893.4|11923.18|11887.18|11930.63|11894.63|11916.67|11880.67|528
1598951400000|2020-09-01 09:10:00|11923.25|11887.25|11908.34|11872.34|11924.91|11888.91|11899.27|11863.27|456
1598951700000|2020-09-01 09:15:00|11908.75|11872.75|11905.11|11869.11|11912.27|11876.27|11903.58|11867.58|289
1598952000000|2020-09-01 09:20:00|11904.96|11868.96|11911.62|11875.62|11914.89|11878.89|11904.96|11868.96|207
1598952300000|2020-09-01 09:25:00|11911.51|11875.51|11917.3|11881.3|11918.13|11882.13|11908.49|11872.49|164
1598952600000|2020-09-01 09:30:00|11917.18|11881.18|11962.06|11926.06|11962.61|11926.61|11915.6|11879.6|348
1598952900000|2020-09-01 09:35:00|11962.22|11926.22|11971.06|11935.06|11975.38|11939.38|11958.48|11922.48|460
1598953200000|2020-09-01 09:40:00|11971.46|11935.46|11968.73|11932.73|11977.5|11941.5|11968.73|11932.73|264
1598953500000|2020-09-01 09:45:00|11968.72|11932.72|11963.67|11927.67|11977.13|11941.13|11959.43|11923.43|288
1598953800000|2020-09-01 09:50:00|11963.68|11927.68|11962.84|11926.84|11964.53|11928.53|11957.02|11921.02|201
1598954100000|2020-09-01 09:55:00|11962.86|11926.86|11971.61|11935.61|11979.72|11943.72|11962.86|11926.86|324
1598954400000|2020-09-01 10:00:00|11971.84|11935.84|11970.16|11934.16|11974.4|11938.4|11963.25|11927.25|522
1598954700000|2020-09-01 10:05:00|11970.18|11934.18|11960.99|11924.99|11971.51|11935.51|11960.89|11924.89|577
1598955000000|2020-09-01 10:10:00|11961.14|11925.14|11954.82|11918.82|11964.25|11928.25|11952.54|11916.54|528
1598955300000|2020-09-01 10:15:00|11954.84|11918.84|11965.82|11929.82|11967.05|11931.05|11952.8|11916.8|449
1598955600000|2020-09-01 10:20:00|11965.83|11929.83|11963.49|11927.49|11967.6|11931.6|11961.7|11925.7|219
1598955900000|2020-09-01 10:25:00|11963.46|11927.46|11954.99|11918.99|11963.46|11927.46|11948.83|11912.83|251
1598956200000|2020-09-01 10:30:00|11954.88|11918.88|11948.17|11912.17|11960.61|11924.61|11947.86|11911.86|407
1598956500000|2020-09-01 10:35:00|11948.38|11912.38|11965.89|11929.89|11966.16|11930.16|11948.36|11912.36|215
1598956800000|2020-09-01 10:40:00|11965.8|11929.8|11957.91|11921.91|11967.56|11931.56|11952.09|11916.09|345
1598957100000|2020-09-01 10:45:00|11957.54|11921.54|11945.37|11909.37|11958.03|11922.03|11945.3|11909.3|319
1598957400000|2020-09-01 10:50:00|11945.34|11909.34|11964.38|11928.38|11964.67|11928.67|11944.21|11908.21|257
1598957700000|2020-09-01 10:55:00|11964.34|11928.34|11955.22|11919.22|11964.57|11928.57|11954.54|11918.54|409
1598958000000|2020-09-01 11:00:00|11954.21|11918.21|11940.35|11904.35|11954.47|11918.47|11937.45|11901.45|336
1598958300000|2020-09-01 11:05:00|11940.25|11904.25|11918.09|11882.09|11940.48|11904.48|11917.55|11881.55|285
1598958600000|2020-09-01 11:10:00|11918.19|11882.19|11917.03|11881.03|11927.94|11891.94|11914.7|11878.7|421
1598958900000|2020-09-01 11:15:00|11917.04|11881.04|11926.08|11890.08|11927.15|11891.15|11916.65|11880.65|617
1598959200000|2020-09-01 11:20:00|11926.19|11890.19|11920.3|11884.3|11926.99|11890.99|11916.33|11880.33|372
1598959500000|2020-09-01 11:25:00|11920.48|11884.48|11924.92|11888.92|11928.81|11892.81|11920.42|11884.42|271
1598959800000|2020-09-01 11:30:00|11924.35|11888.35|11932.96|11896.96|11933.68|11897.68|11924.35|11888.35|302
1598960100000|2020-09-01 11:35:00|11932.84|11896.84|11931.44|11895.44|11933.27|11897.27|11925.02|11889.02|384
1598960400000|2020-09-01 11:40:00|11931.59|11895.59|11937.22|11901.22|11937.83|11901.83|11928.45|11892.45|317
1598960700000|2020-09-01 11:45:00|11937.21|11901.21|11932.29|11896.29|11937.42|11901.42|11931.92|11895.92|160
1598961000000|2020-09-01 11:50:00|11932.27|11896.27|11914.96|11878.96|11932.27|11896.27|11914.92|11878.92|370
1598961300000|2020-09-01 11:55:00|11909.68|11873.68|11901.17|11865.17|11909.88|11873.88|11881.1|11845.1|486
1598961600000|2020-09-01 12:00:00|11901.19|11865.19|11882.02|11846.02|11901.49|11865.49|11879.68|11843.68|464
1598961900000|2020-09-01 12:05:00|11882|11846|11892.75|11856.75|11893.04|11857.04|11881.16|11845.16|523
1598962200000|2020-09-01 12:10:00|11892.68|11856.68|11890.92|11854.92|11895.88|11859.88|11890.31|11854.31|188
1598962500000|2020-09-01 12:15:00|11890.91|11854.91|11884.46|11848.46|11890.92|11854.92|11878.48|11842.48|294
1598962800000|2020-09-01 12:20:00|11884.6|11848.6|11906.71|11870.71|11907.91|11871.91|11884.27|11848.27|421
1598963100000|2020-09-01 12:25:00|11906.7|11870.7|11911.21|11875.21|11911.89|11875.89|11906.64|11870.64|316
1598963400000|2020-09-01 12:30:00|11911.12|11875.12|11932.28|11896.28|11935.65|11899.65|11911.06|11875.06|435
1598963700000|2020-09-01 12:35:00|11932.87|11896.87|11927.59|11891.59|11934.88|11898.88|11925.2|11889.2|231
1598964000000|2020-09-01 12:40:00|11927.56|11891.56|11938.96|11902.96|11938.96|11902.96|11926.38|11890.38|420
1598964300000|2020-09-01 12:45:00|11939.01|11903.01|11930.89|11894.89|11949.12|11913.12|11926.55|11890.55|419
1598964600000|2020-09-01 12:50:00|11930.95|11894.95|11926.64|11890.64|11930.95|11894.95|11922.86|11886.86|396
1598964900000|2020-09-01 12:55:00|11926.83|11890.83|11933.6|11897.6|11933.6|11897.6|11921.53|11885.53|246
1598965200000|2020-09-01 13:00:00|11932.84|11896.84|11918.86|11882.86|11941.63|11905.63|11918.7|11882.7|425
1598965500000|2020-09-01 13:05:00|11918.89|11882.89|11906.72|11870.72|11919.39|11883.39|11903.47|11867.47|262
1598965800000|2020-09-01 13:10:00|11906.71|11870.71|11909.47|11873.47|11915.99|11879.99|11906.59|11870.59|441
1598966100000|2020-09-01 13:15:00|11909.67|11873.67|11919.68|11883.68|11920.7|11884.7|11907.54|11871.54|466
1598966400000|2020-09-01 13:20:00|11919.71|11883.71|11913.12|11877.12|11920.88|11884.88|11913.02|11877.02|463
1598966700000|2020-09-01 13:25:00|11913.51|11877.51|11913.26|11877.26|11913.6|11877.6|11904.83|11868.83|160
1598967000000|2020-09-01 13:30:00|11913.27|11877.27|11913.75|11877.75|11913.97|11877.97|11908.16|11872.16|296
1598967300000|2020-09-01 13:35:00|11914.55|11878.55|11898.73|11862.73|11920.21|11884.21|11896.23|11860.23|364
1598967600000|2020-09-01 13:40:00|11898.76|11862.76|11898.7|11862.7|11900.77|11864.77|11894.47|11858.47|164
1598967900000|2020-09-01 13:45:00|11898.71|11862.71|11907.01|11871.01|11907.01|11871.01|11895.55|11859.55|174
1598968200000|2020-09-01 13:50:00|11906.93|11870.93|11896.98|11860.98|11907.35|11871.35|11896.98|11860.98|152
1598968500000|2020-09-01 13:55:00|11897.03|11861.03|11895.28|11859.28|11897.22|11861.22|11890.37|11854.37|159
1598968800000|2020-09-01 14:00:00|11894.38|11858.38|11855.06|11819.06|11907.5|11871.5|11840.1|11804.1|689
1598969100000|2020-09-01 14:05:00|11855.04|11819.04|11869.1|11833.1|11876.87|11840.87|11840.55|11804.55|591
1598969400000|2020-09-01 14:10:00|11869.08|11833.08|11876.92|11840.92|11880.73|11844.73|11866.19|11830.19|436
1598969700000|2020-09-01 14:15:00|11876.93|11840.93|11867.87|11831.87|11882.65|11846.65|11866.59|11830.59|368
1598970000000|2020-09-01 14:20:00|11867.85|11831.85|11875.61|11839.61|11876.96|11840.96|11867.5|11831.5|261
1598970300000|2020-09-01 14:25:00|11875.55|11839.55|11879.41|11843.41|11883.56|11847.56|11875.55|11839.55|239
1598970600000|2020-09-01 14:30:00|11879.37|11843.37|11879.3|11843.3|11881.33|11845.33|11863.98|11827.98|261
1598970900000|2020-09-01 14:35:00|11878.91|11842.91|11906.97|11870.97|11907.03|11871.03|11878.9|11842.9|356
1598971200000|2020-09-01 14:40:00|11907.47|11871.47|11898.64|11862.64|11907.74|11871.74|11896.4|11860.4|372
1598971500000|2020-09-01 14:45:00|11898.11|11862.11|11895.02|11859.02|11907.98|11871.98|11895.02|11859.02|431
1598971800000|2020-09-01 14:50:00|11895.01|11859.01|11902.71|11866.71|11903.75|11867.75|11894.23|11858.23|197
1598972100000|2020-09-01 14:55:00|11902.63|11866.63|11926.98|11890.98|11927.4|11891.4|11902.63|11866.63|256
1598972400000|2020-09-01 15:00:00|11927.77|11891.77|11945.88|11909.88|11952.57|11916.57|11926.79|11890.79|613
1598972700000|2020-09-01 15:05:00|11946.45|11910.45|11956.99|11920.99|11957.02|11921.02|11938.68|11902.68|457
1598973000000|2020-09-01 15:10:00|11956.97|11920.97|11954.47|11918.47|11968.3|11932.3|11950.75|11914.75|314
1598973300000|2020-09-01 15:15:00|11954.4|11918.4|11967.46|11931.46|11969.09|11933.09|11949.48|11913.48|348
1598973600000|2020-09-01 15:20:00|11967.87|11931.87|12001.74|11965.74|12002.95|11966.95|11967.85|11931.85|385
1598973900000|2020-09-01 15:25:00|12001.66|11965.66|11984.17|11948.17|12006.49|11970.49|11982.26|11946.26|542
1598974200000|2020-09-01 15:30:00|11984.2|11948.2|11983.78|11947.78|11987.45|11951.45|11966.02|11930.02|425
1598974500000|2020-09-01 15:35:00|11983.73|11947.73|11982.55|11946.55|11990.99|11954.99|11975.99|11939.99|485
1598974800000|2020-09-01 15:40:00|11982.67|11946.67|12002.19|11966.19|12002.2|11966.2|11982.07|11946.07|447
1598975100000|2020-09-01 15:45:00|12001.93|11965.93|12012.71|11976.71|12012.71|11976.71|11997.29|11961.29|462
1598975400000|2020-09-01 15:50:00|12012.49|11976.49|12061.51|12025.51|12061.52|12025.52|12012.45|11976.45|788
1598975700000|2020-09-01 15:55:00|12061.36|12025.36|12073.51|12037.51|12074.9|12038.9|12060.44|12024.44|769
1598976000000|2020-09-01 16:00:00|12073.5|12037.5|12043.43|12007.43|12080.39|12044.39|12029.38|11993.38|753
1598976300000|2020-09-01 16:05:00|12043.45|12007.45|12071.68|12035.68|12078.33|12042.33|12043.44|12007.44|550
1598976600000|2020-09-01 16:10:00|12071.57|12035.57|12061.01|12025.01|12074.32|12038.32|12057.65|12021.65|342
1598976900000|2020-09-01 16:15:00|12061.43|12025.43|12049.55|12013.55|12071.27|12035.27|12048.45|12012.45|580
1598977200000|2020-09-01 16:20:00|12049.54|12013.54|12046.58|12010.58|12061.24|12025.24|12042.9|12006.9|511
1598977500000|2020-09-01 16:25:00|12047.08|12011.08|12030.65|11994.65|12047.46|12011.46|12021.62|11985.62|489
1598977800000|2020-09-01 16:30:00|12030.5|11994.5|12029.26|11993.26|12037.48|12001.48|12026.9|11990.9|444
1598978100000|2020-09-01 16:35:00|12030.09|11994.09|12042.73|12006.73|12043.22|12007.22|12027.73|11991.73|466
1598978400000|2020-09-01 16:40:00|12042.72|12006.72|12052.31|12016.31|12055.37|12019.37|12042.23|12006.23|222
1598978700000|2020-09-01 16:45:00|12051.79|12015.79|12040.66|12004.66|12051.79|12015.79|12039.27|12003.27|318
1598979000000|2020-09-01 16:50:00|12040.65|12004.65|12031.69|11995.69|12045.11|12009.11|12029.89|11993.89|515
1598979300000|2020-09-01 16:55:00|12031.95|11995.95|12033.35|11997.35|12037.11|12001.11|12023.58|11987.58|376
1598979600000|2020-09-01 17:00:00|12033.28|11997.28|12022.81|11986.81|12046.49|12010.49|12022.81|11986.81|321
1598979900000|2020-09-01 17:05:00|12023.03|11987.03|12000.72|11964.72|12023.03|11987.03|12000.72|11964.72|357
1598980200000|2020-09-01 17:10:00|12000.77|11964.77|12002.87|11966.87|12004.89|11968.89|11985.75|11949.75|374
1598980500000|2020-09-01 17:15:00|12002.62|11966.62|11999.57|11963.57|12009.19|11973.19|11994.82|11958.82|596
1598980800000|2020-09-01 17:20:00|11999.55|11963.55|11998.98|11962.98|11999.57|11963.57|11991.39|11955.39|412
1598981100000|2020-09-01 17:25:00|11998.99|11962.99|12000.01|11964.01|12001.17|11965.17|11998.51|11962.51|350
1598981400000|2020-09-01 17:30:00|12000.18|11964.18|11991.55|11955.55|12002.49|11966.49|11987.96|11951.96|361
1598981700000|2020-09-01 17:35:00|11991.54|11955.54|12006.42|11970.42|12007.25|11971.25|11991.47|11955.47|454
1598982000000|2020-09-01 17:40:00|12006.41|11970.41|11990.79|11954.79|12006.49|11970.49|11990.62|11954.62|298
1598982300000|2020-09-01 17:45:00|11990.8|11954.8|12003.24|11967.24|12003.24|11967.24|11990.79|11954.79|235
1598982600000|2020-09-01 17:50:00|12003.64|11967.64|12003.93|11967.93|12005.3|11969.3|12000.56|11964.56|228
1598982900000|2020-09-01 17:55:00|12003.91|11967.91|11997.05|11961.05|12003.91|11967.91|11996.75|11960.75|229
1598983200000|2020-09-01 18:00:00|11997.11|11961.11|12021.05|11985.05|12021.05|11985.05|11992.72|11956.72|382
1598983500000|2020-09-01 18:05:00|12021.04|11985.04|12030.67|11994.67|12031.46|11995.46|12020.63|11984.63|310
1598983800000|2020-09-01 18:10:00|12030.61|11994.61|12036.75|12000.75|12038.2|12002.2|12030.09|11994.09|201
1598984100000|2020-09-01 18:15:00|12036.66|12000.66|12037.34|12001.34|12038.9|12002.9|12030.36|11994.36|391
1598984400000|2020-09-01 18:20:00|12037.07|12001.07|12029.39|11993.39|12037.49|12001.49|12029.17|11993.17|177
1598984700000|2020-09-01 18:25:00|12029.72|11993.72|12037.72|12001.72|12039.48|12003.48|12028.49|11992.49|290
1598985000000|2020-09-01 18:30:00|12037.89|12001.89|12013.49|11977.49|12037.89|12001.89|12010.99|11974.99|303
1598985300000|2020-09-01 18:35:00|12013.61|11977.61|12016.5|11980.5|12020.18|11984.18|12013.61|11977.61|329
1598985600000|2020-09-01 18:40:00|12016.7|11980.7|12022.63|11986.63|12023.03|11987.03|12016.7|11980.7|357
1598985900000|2020-09-01 18:45:00|12023.58|11987.58|12021.51|11985.51|12024.57|11988.57|12020.31|11984.31|362
1598986200000|2020-09-01 18:50:00|12021.47|11985.47|12013.37|11977.37|12023.21|11987.21|12013.06|11977.06|325
1598986500000|2020-09-01 18:55:00|12013.57|11977.57|12021.3|11985.3|12021.34|11985.34|12013.42|11977.42|276
1598986800000|2020-09-01 19:00:00|12021.13|11985.13|12022.04|11986.04|12023.11|11987.11|12021.05|11985.05|218
1598987100000|2020-09-01 19:05:00|12022.05|11986.05|12023.24|11987.24|12023.93|11987.93|12020.12|11984.12|191
1598987400000|2020-09-01 19:10:00|12023.3|11987.3|12013.59|11977.59|12023.3|11987.3|12013.19|11977.19|192
1598987700000|2020-09-01 19:15:00|12013.58|11977.58|12013.43|11977.43|12013.71|11977.71|12012.06|11976.06|120
1598988000000|2020-09-01 19:20:00|12013.44|11977.44|12015.7|11979.7|12017.17|11981.17|12011.21|11975.21|200
1598988300000|2020-09-01 19:25:00|12015.52|11979.52|12014.27|11978.27|12016.32|11980.32|12012.72|11976.72|290
1598988600000|2020-09-01 19:30:00|12014.22|11978.22|12002.79|11966.79|12014.78|11978.78|12002.01|11966.01|306
1598988900000|2020-09-01 19:35:00|12002.67|11966.67|12000.77|11964.77|12002.67|11966.67|11997.4|11961.4|206
1598989200000|2020-09-01 19:40:00|12000.76|11964.76|12001.5|11965.5|12008.13|11972.13|12000.23|11964.23|384
1598989500000|2020-09-01 19:45:00|12001.52|11965.52|12001.94|11965.94|12002.08|11966.08|11995.45|11959.45|175
1598989800000|2020-09-01 19:50:00|12002.15|11966.15|12002.79|11966.79|12003.56|11967.56|12000.75|11964.75|138
1598990100000|2020-09-01 19:55:00|12002.78|11966.78|11994.79|11958.79|12003.89|11967.89|11993.89|11957.89|342
1598990400000|2020-09-01 20:00:00|11994.8|11958.8|11993.34|11957.34|11999.04|11963.04|11992.93|11956.93|220
1598990700000|2020-09-01 20:05:00|11992.93|11956.93|11983.9|11947.9|11993.87|11957.87|11981.55|11945.55|140
1598991000000|2020-09-01 20:10:00|11983.91|11947.91|11976.17|11940.17|11986.42|11950.42|11974.47|11938.47|318
1598991300000|2020-09-01 20:15:00|11976.4|11940.4|11998.22|11962.22|11998.25|11962.25|11975.26|11939.26|286
1598991600000|2020-09-01 20:20:00|11998.28|11962.28|12003.37|11967.37|12004.25|11968.25|11998.28|11962.28|224
1598991900000|2020-09-01 20:25:00|12003.34|11967.34|12005.78|11969.78|12008.17|11972.17|12002.19|11966.19|379
1598992200000|2020-09-01 20:30:00|12005.95|11969.95|12011.09|11975.09|12011.43|11975.43|12002.39|11966.39|241
1598992500000|2020-09-01 20:35:00|12011.1|11975.1|12011.55|11975.55|12011.88|11975.88|12006.24|11970.24|282
1598992800000|2020-09-01 20:40:00|12011.54|11975.54|12019.87|11983.87|12019.97|11983.97|12009.79|11973.79|572
1598993100000|2020-09-01 20:45:00|12019.93|11983.93|12021.18|11985.18|12022.85|11986.85|12016.31|11980.31|487
1598993400000|2020-09-01 20:50:00|12021.08|11985.08|12037.79|12001.79|12037.92|12001.92|12018.31|11982.31|554
1598993700000|2020-09-01 20:55:00|12038.06|12002.06|12041.58|12005.58|12044.8|12008.8|12038.06|12002.06|308
1598994000000|2020-09-01 21:00:00|12042.08|12006.08|12036.05|12000.05|12042.1|12006.1|12033.56|11997.56|243
1598994300000|2020-09-01 21:05:00|12035.72|11999.72|12037.07|12001.07|12038.77|12002.77|12034.06|11998.06|69
1598994600000|2020-09-01 21:10:00|12037.06|12001.06|12045.07|12009.07|12045.16|12009.16|12032.85|11996.85|61
1598994900000|2020-09-01 21:15:00|12045.11|12009.11|12056.37|12020.37|12059.17|12023.17|12043.95|12007.95|332
1598995200000|2020-09-01 21:20:00|12056.43|12020.43|12053.82|12017.82|12057.49|12021.49|12052.09|12016.09|205
1598995500000|2020-09-01 21:25:00|12053.7|12017.7|12032.27|11996.27|12054.85|12018.85|12032.16|11996.16|308
1598995800000|2020-09-01 21:30:00|12032.33|11996.33|12033.59|11997.59|12033.66|11997.66|12028.17|11992.17|177
1598996100000|2020-09-01 21:35:00|12032.72|11996.72|12051.41|12015.41|12051.41|12015.41|12031.48|11995.48|506
1598996400000|2020-09-01 21:40:00|12051.64|12015.64|12068.38|12032.38|12069.52|12033.52|12051.42|12015.42|321
1598996700000|2020-09-01 21:45:00|12068.42|12032.42|12044.2|12008.2|12068.94|12032.94|12042.89|12006.89|558
1598997000000|2020-09-01 21:50:00|12044.21|12008.21|12052.02|12016.02|12054.01|12018.01|12041.94|12005.94|694
1598997300000|2020-09-01 21:55:00|12052.01|12016.01|12049.48|12013.48|12058.05|12022.05|12046.76|12010.76|442
1598997600000|2020-09-01 22:00:00|12049.46|12013.46|12040.06|12004.06|12049.46|12013.46|12036.02|12000.02|265
1598997900000|2020-09-01 22:05:00|12040.33|12004.33|12054.78|12018.78|12054.94|12018.94|12037.9|12001.9|233
1598998200000|2020-09-01 22:10:00|12054.76|12018.76|12068.63|12032.63|12070.57|12034.57|12052.44|12016.44|586
1598998500000|2020-09-01 22:15:00|12068.64|12032.64|12058.12|12022.12|12068.9|12032.9|12057.91|12021.91|255
1598998800000|2020-09-01 22:20:00|12057.85|12021.85|12057.29|12021.29|12075.62|12039.62|12057.07|12021.07|377
1598999100000|2020-09-01 22:25:00|12057.07|12021.07|12021.93|11985.93|12057.08|12021.08|12003.17|11967.17|461
1598999400000|2020-09-01 22:30:00|12022.11|11986.11|11991.97|11955.97|12025.7|11989.7|11990.19|11954.19|386
1598999700000|2020-09-01 22:35:00|11992.07|11956.07|11985.44|11949.44|12004.56|11968.56|11982.21|11946.21|575
1599000000000|2020-09-01 22:40:00|11985.32|11949.32|11985.81|11949.81|11992.12|11956.12|11977.21|11941.21|355
1599000300000|2020-09-01 22:45:00|11985.45|11949.45|11994.29|11958.29|12003.46|11967.46|11980.85|11944.85|438
1599000600000|2020-09-01 22:50:00|11994.3|11958.3|11992.6|11956.6|11997.22|11961.22|11992.38|11956.38|256
1599000900000|2020-09-01 22:55:00|11992.58|11956.58|11997.91|11961.91|11998.25|11962.25|11988.47|11952.47|166
1599001200000|2020-09-01 23:00:00|11996.61|11960.61|12007.93|11971.93|12008.61|11972.61|11992.63|11956.63|162
1599001500000|2020-09-01 23:05:00|12007.94|11971.94|12003.03|11967.03|12009.49|11973.49|12003.03|11967.03|153
1599001800000|2020-09-01 23:10:00|12002.86|11966.86|12010.56|11974.56|12010.56|11974.56|11999.35|11963.35|180
1599002100000|2020-09-01 23:15:00|12010.7|11974.7|12024.26|11988.26|12024.55|11988.55|12010.7|11974.7|163
1599002400000|2020-09-01 23:20:00|12024.39|11988.39|12031.23|11995.23|12032.73|11996.73|12020.68|11984.68|242
1599002700000|2020-09-01 23:25:00|12031.35|11995.35|12022.92|11986.92|12034.09|11998.09|12020.89|11984.89|191
1599003000000|2020-09-01 23:30:00|12022.9|11986.9|12027.12|11991.12|12033.94|11997.94|12022.72|11986.72|186
1599003300000|2020-09-01 23:35:00|12026.84|11990.84|12010.76|11974.76|12028.37|11992.37|12010.76|11974.76|226
1599003600000|2020-09-01 23:40:00|12010.27|11974.27|12010.65|11974.65|12012.39|11976.39|12007.05|11971.05|227
1599003900000|2020-09-01 23:45:00|12010.53|11974.53|12006.64|11970.64|12010.53|11974.53|12006.22|11970.22|101
1599004200000|2020-09-01 23:50:00|12006.57|11970.57|11950.17|11914.17|12006.77|11970.77|11891.85|11855.85|671
1599004500000|2020-09-01 23:55:00|11950.26|11914.26|11944.55|11908.55|11950.26|11914.26|11934.03|11898.03|430
1599004800000|2020-09-02 00:00:00|11945.06|11909.06|11967.26|11931.26|11969.47|11933.47|11933.68|11897.68|392
1599005100000|2020-09-02 00:05:00|11966.89|11930.89|11970.51|11934.51|11970.57|11934.57|11960.62|11924.62|293
1599005400000|2020-09-02 00:10:00|11970.49|11934.49|11934.85|11898.85|11970.83|11934.83|11934.58|11898.58|496
1599005700000|2020-09-02 00:15:00|11934.9|11898.9|11966.48|11930.48|11971.55|11935.55|11934.12|11898.12|406
1599006000000|2020-09-02 00:20:00|11966.7|11930.7|11965.34|11929.34|11970.94|11934.94|11964.9|11928.9|231
1599006300000|2020-09-02 00:25:00|11965.77|11929.77|11963.52|11927.52|11966.41|11930.41|11952.6|11916.6|305
1599006600000|2020-09-02 00:30:00|11963.19|11927.19|11931.76|11895.76|11963.6|11927.6|11931.28|11895.28|516
1599006900000|2020-09-02 00:35:00|11931.72|11895.72|11937.9|11901.9|11937.9|11901.9|11905.83|11869.83|566
1599007200000|2020-09-02 00:40:00|11937.62|11901.62|11949.13|11913.13|11957.4|11921.4|11937.61|11901.61|482
1599007500000|2020-09-02 00:45:00|11949.15|11913.15|11937.48|11901.48|11955.24|11919.24|11936.96|11900.96|387
1599007800000|2020-09-02 00:50:00|11937.52|11901.52|11925.52|11889.52|11938.32|11902.32|11917.42|11881.42|333
1599008100000|2020-09-02 00:55:00|11926.34|11890.34|11917.72|11881.72|11935.16|11899.16|11909.95|11873.95|504
1599008400000|2020-09-02 01:00:00|11917.77|11881.77|11935.73|11899.73|11943.22|11907.22|11911.28|11875.28|551
1599008700000|2020-09-02 01:05:00|11935.71|11899.71|11901.18|11865.18|11935.71|11899.71|11893.51|11857.51|653
1599009000000|2020-09-02 01:10:00|11901.15|11865.15|11918.87|11882.87|11919.38|11883.38|11893.83|11857.83|660
1599009300000|2020-09-02 01:15:00|11919.06|11883.06|11914.85|11878.85|11919.21|11883.21|11901.41|11865.41|404
1599009600000|2020-09-02 01:20:00|11916.2|11880.2|11924.19|11888.19|11928.3|11892.3|11916.09|11880.09|332
1599009900000|2020-09-02 01:25:00|11925.02|11889.02|11931.72|11895.72|11938.1|11902.1|11924.06|11888.06|359
1599010200000|2020-09-02 01:30:00|11931.85|11895.85|11936.21|11900.21|11943.36|11907.36|11924.3|11888.3|284
1599010500000|2020-09-02 01:35:00|11936.34|11900.34|11931.77|11895.77|11937|11901|11926.4|11890.4|286
1599010800000|2020-09-02 01:40:00|11931.78|11895.78|11935.84|11899.84|11946.89|11910.89|11931.66|11895.66|416
1599011100000|2020-09-02 01:45:00|11937.12|11901.12|11925.1|11889.1|11937.12|11901.12|11925.05|11889.05|514
1599011400000|2020-09-02 01:50:00|11925.06|11889.06|11913.92|11877.92|11925.06|11889.06|11911.37|11875.37|259
1599011700000|2020-09-02 01:55:00|11913.81|11877.81|11913.81|11877.81|11915.27|11879.27|11912.88|11876.88|90
1599012000000|2020-09-02 02:00:00|11913.68|11877.68|11892.28|11856.28|11913.81|11877.81|11889.51|11853.51|279
1599012300000|2020-09-02 02:05:00|11892.3|11856.3|11892.44|11856.44|11895.33|11859.33|11887.4|11851.4|240
1599012600000|2020-09-02 02:10:00|11892.9|11856.9|11905|11869|11906.38|11870.38|11891.72|11855.72|263
1599012900000|2020-09-02 02:15:00|11904.86|11868.86|11890.55|11854.55|11906.45|11870.45|11890.25|11854.25|272
1599013200000|2020-09-02 02:20:00|11890.47|11854.47|11896.44|11860.44|11896.44|11860.44|11885.18|11849.18|257
1599013500000|2020-09-02 02:25:00|11896.4|11860.4|11924.7|11888.7|11926.11|11890.11|11894.6|11858.6|335
1599013800000|2020-09-02 02:30:00|11924.77|11888.77|11921.4|11885.4|11925.71|11889.71|11920.07|11884.07|259
1599014100000|2020-09-02 02:35:00|11921.51|11885.51|11927.78|11891.78|11930.45|11894.45|11921.4|11885.4|315
1599014400000|2020-09-02 02:40:00|11928.04|11892.04|11924.49|11888.49|11928.36|11892.36|11919.85|11883.85|132
1599014700000|2020-09-02 02:45:00|11925.07|11889.07|11915.73|11879.73|11925.07|11889.07|11909.53|11873.53|113
1599015000000|2020-09-02 02:50:00|11915.27|11879.27|11914.75|11878.75|11915.73|11879.73|11910.55|11874.55|105
1599015300000|2020-09-02 02:55:00|11914.79|11878.79|11885.73|11849.73|11916.85|11880.85|11885.73|11849.73|192
1599015600000|2020-09-02 03:00:00|11885.99|11849.99|11888.8|11852.8|11888.88|11852.88|11870.51|11834.51|272
1599015900000|2020-09-02 03:05:00|11888.86|11852.86|11882.33|11846.33|11898.9|11862.9|11874.08|11838.08|420
1599016200000|2020-09-02 03:10:00|11882.82|11846.82|11877.23|11841.23|11883.51|11847.51|11870.37|11834.37|453
1599016500000|2020-09-02 03:15:00|11877.27|11841.27|11870.1|11834.1|11878.41|11842.41|11868.49|11832.49|291
1599016800000|2020-09-02 03:20:00|11870.17|11834.17|11858.92|11822.92|11870.35|11834.35|11858.49|11822.49|289
1599017100000|2020-09-02 03:25:00|11858.98|11822.98|11883.51|11847.51|11883.78|11847.78|11855.48|11819.48|460
1599017400000|2020-09-02 03:30:00|11883.57|11847.57|11885.2|11849.2|11886.97|11850.97|11883.04|11847.04|234
1599017700000|2020-09-02 03:35:00|11885.21|11849.21|11872.72|11836.72|11885.21|11849.21|11871.19|11835.19|274
1599018000000|2020-09-02 03:40:00|11872.45|11836.45|11860.58|11824.58|11872.45|11836.45|11856.83|11820.83|295
1599018300000|2020-09-02 03:45:00|11860.2|11824.2|11868.9|11832.9|11869.82|11833.82|11856.33|11820.33|313
1599018600000|2020-09-02 03:50:00|11868.44|11832.44|11878.97|11842.97|11879.9|11843.9|11865.71|11829.71|254
1599018900000|2020-09-02 03:55:00|11878.98|11842.98|11859.16|11823.16|11879.05|11843.05|11859.16|11823.16|342
1599019200000|2020-09-02 04:00:00|11859.15|11823.15|11871.99|11835.99|11872.94|11836.94|11853.86|11817.86|410
1599019500000|2020-09-02 04:05:00|11872.18|11836.18|11884.58|11848.58|11887.8|11851.8|11871.9|11835.9|357
1599019800000|2020-09-02 04:10:00|11884.62|11848.62|11888.67|11852.67|11891.94|11855.94|11882.83|11846.83|231
1599020100000|2020-09-02 04:15:00|11888.06|11852.06|11885.17|11849.17|11888.96|11852.96|11884.91|11848.91|138
1599020400000|2020-09-02 04:20:00|11885.27|11849.27|11881.35|11845.35|11887.52|11851.52|11881.35|11845.35|143
1599020700000|2020-09-02 04:25:00|11881.23|11845.23|11901.99|11865.99|11902.42|11866.42|11880.06|11844.06|194
1599021000000|2020-09-02 04:30:00|11901.75|11865.75|11907.24|11871.24|11907.24|11871.24|11896.9|11860.9|183
1599021300000|2020-09-02 04:35:00|11906.79|11870.79|11912.81|11876.81|11915.35|11879.35|11905.04|11869.04|209
1599021600000|2020-09-02 04:40:00|11913.18|11877.18|11909.27|11873.27|11913.66|11877.66|11906.89|11870.89|196
1599021900000|2020-09-02 04:45:00|11909.5|11873.5|11908.32|11872.32|11916.24|11880.24|11908.32|11872.32|164
1599022200000|2020-09-02 04:50:00|11908.34|11872.34|11901.04|11865.04|11908.57|11872.57|11901.04|11865.04|215
1599022500000|2020-09-02 04:55:00|11900.99|11864.99|11895.51|11859.51|11901.22|11865.22|11894.97|11858.97|107
1599022800000|2020-09-02 05:00:00|11895.44|11859.44|11889.92|11853.92|11897.84|11861.84|11889.45|11853.45|115
1599023100000|2020-09-02 05:05:00|11889.88|11853.88|11895.91|11859.91|11895.95|11859.95|11886.14|11850.14|137
1599023400000|2020-09-02 05:10:00|11895.38|11859.38|11921.57|11885.57|11921.57|11885.57|11893.63|11857.63|280
1599023700000|2020-09-02 05:15:00|11921.44|11885.44|11916.12|11880.12|11922.84|11886.84|11914.14|11878.14|276
1599024000000|2020-09-02 05:20:00|11916.09|11880.09|11911.41|11875.41|11916.82|11880.82|11910.53|11874.53|252
1599024300000|2020-09-02 05:25:00|11911.88|11875.88|11912.28|11876.28|11914.28|11878.28|11910.06|11874.06|175
1599024600000|2020-09-02 05:30:00|11910.39|11874.39|11902.51|11866.51|11913.08|11877.08|11899.48|11863.48|230
1599024900000|2020-09-02 05:35:00|11902.58|11866.58|11894.72|11858.72|11902.58|11866.58|11892.39|11856.39|167
1599025200000|2020-09-02 05:40:00|11896.63|11860.63|11891.34|11855.34|11896.63|11860.63|11886.64|11850.64|218
1599025500000|2020-09-02 05:45:00|11891.2|11855.2|11888.66|11852.66|11891.2|11855.2|11887.22|11851.22|164
1599025800000|2020-09-02 05:50:00|11888.85|11852.85|11889.19|11853.19|11895.89|11859.89|11888.79|11852.79|167
1599026100000|2020-09-02 05:55:00|11888.99|11852.99|11889.69|11853.69|11892.03|11856.03|11884.17|11848.17|177
1599026400000|2020-09-02 06:00:00|11889.26|11853.26|11874.49|11838.49|11889.26|11853.26|11873.8|11837.8|197
1599026700000|2020-09-02 06:05:00|11874.47|11838.47|11833.01|11797.01|11874.74|11838.74|11832.95|11796.95|363
1599027000000|2020-09-02 06:10:00|11833.04|11797.04|11832.64|11796.64|11835.87|11799.87|11824.55|11788.55|370
1599027300000|2020-09-02 06:15:00|11832.61|11796.61|11817.48|11781.48|11836.14|11800.14|11811.41|11775.41|492
1599027600000|2020-09-02 06:20:00|11817.54|11781.54|11825.85|11789.85|11829.66|11793.66|11817.54|11781.54|280
1599027900000|2020-09-02 06:25:00|11825.84|11789.84|11833.59|11797.59|11833.69|11797.69|11821.08|11785.08|405
1599028200000|2020-09-02 06:30:00|11833.48|11797.48|11819.49|11783.49|11833.56|11797.56|11808.86|11772.86|323
1599028500000|2020-09-02 06:35:00|11819.66|11783.66|11795.43|11759.43|11827.41|11791.41|11793.8|11757.8|327
1599028800000|2020-09-02 06:40:00|11795.4|11759.4|11804.01|11768.01|11805.3|11769.3|11781.6|11745.6|556
1599029100000|2020-09-02 06:45:00|11803.99|11767.99|11789.82|11753.82|11808.75|11772.75|11782.61|11746.61|512
1599029400000|2020-09-02 06:50:00|11789.81|11753.81|11786.26|11750.26|11797.74|11761.74|11782.88|11746.88|348
1599029700000|2020-09-02 06:55:00|11786.17|11750.17|11815.6|11779.6|11816.42|11780.42|11780.35|11744.35|371
1599030000000|2020-09-02 07:00:00|11815.57|11779.57|11801.09|11765.09|11815.68|11779.68|11798.52|11762.52|454
1599030300000|2020-09-02 07:05:00|11801.05|11765.05|11783.11|11747.11|11806.73|11770.73|11781.41|11745.41|451
1599030600000|2020-09-02 07:10:00|11783.54|11747.54|11790.27|11754.27|11790.39|11754.39|11782.57|11746.57|253
1599030900000|2020-09-02 07:15:00|11790.24|11754.24|11812.09|11776.09|11812.75|11776.75|11787.3|11751.3|372
1599031200000|2020-09-02 07:20:00|11812.4|11776.4|11814.35|11778.35|11816.43|11780.43|11811.84|11775.84|189
1599031500000|2020-09-02 07:25:00|11815.44|11779.44|11814.59|11778.59|11815.58|11779.58|11810.62|11774.62|285
1599031800000|2020-09-02 07:30:00|11814.71|11778.71|11786.29|11750.29|11828.5|11792.5|11781.11|11745.11|409
1599032100000|2020-09-02 07:35:00|11786.25|11750.25|11788.3|11752.3|11792.93|11756.93|11782.37|11746.37|219
1599032400000|2020-09-02 07:40:00|11788.75|11752.75|11797.44|11761.44|11799.82|11763.82|11784.24|11748.24|212
1599032700000|2020-09-02 07:45:00|11797.42|11761.42|11786.34|11750.34|11797.42|11761.42|11786.3|11750.3|193
1599033000000|2020-09-02 07:50:00|11786.32|11750.32|11775.19|11739.19|11786.32|11750.32|11763.72|11727.72|375
1599033300000|2020-09-02 07:55:00|11775.22|11739.22|11748.84|11712.84|11776.34|11740.34|11748.84|11712.84|364
1599033600000|2020-09-02 08:00:00|11748.85|11712.85|11722.2|11686.2|11770.33|11734.33|11716.67|11680.67|548
1599033900000|2020-09-02 08:05:00|11722.23|11686.23|11723.92|11687.92|11723.92|11687.92|11695.26|11659.26|542
1599034200000|2020-09-02 08:10:00|11724.78|11688.78|11737.42|11701.42|11739.61|11703.61|11720.55|11684.55|345
1599034500000|2020-09-02 08:15:00|11737.41|11701.41|11741.31|11705.31|11742.1|11706.1|11719.49|11683.49|288
1599034800000|2020-09-02 08:20:00|11742.03|11706.03|11749.96|11713.96|11751.83|11715.83|11741.59|11705.59|262
1599035100000|2020-09-02 08:25:00|11750.12|11714.12|11748.18|11712.18|11752.61|11716.61|11740.45|11704.45|251
1599035400000|2020-09-02 08:30:00|11747.95|11711.95|11741.11|11705.11|11748.19|11712.19|11733.7|11697.7|146
1599035700000|2020-09-02 08:35:00|11740.91|11704.91|11754.57|11718.57|11754.57|11718.57|11740.91|11704.91|133
1599036000000|2020-09-02 08:40:00|11754.55|11718.55|11731.18|11695.18|11754.55|11718.55|11730.7|11694.7|184
1599036300000|2020-09-02 08:45:00|11730.75|11694.75|11712.46|11676.46|11732.39|11696.39|11712.14|11676.14|216
1599036600000|2020-09-02 08:50:00|11712.45|11676.45|11723.16|11687.16|11726.16|11690.16|11702.32|11666.32|264
1599036900000|2020-09-02 08:55:00|11723.17|11687.17|11739.56|11703.56|11739.6|11703.6|11723.12|11687.12|288
1599037200000|2020-09-02 09:00:00|11739.55|11703.55|11738.01|11702.01|11741.92|11705.92|11732.87|11696.87|191
1599037500000|2020-09-02 09:05:00|11738.09|11702.09|11741.82|11705.82|11744.14|11708.14|11735.88|11699.88|202
1599037800000|2020-09-02 09:10:00|11741.75|11705.75|11751.49|11715.49|11752.47|11716.47|11741.7|11705.7|239
1599038100000|2020-09-02 09:15:00|11751.4|11715.4|11749.82|11713.82|11754.79|11718.79|11746.06|11710.06|220
1599038400000|2020-09-02 09:20:00|11749.92|11713.92|11751.39|11715.39|11752.42|11716.42|11745.34|11709.34|187
1599038700000|2020-09-02 09:25:00|11751.33|11715.33|11755.79|11719.79|11758.13|11722.13|11750.58|11714.58|270
1599039000000|2020-09-02 09:30:00|11755.48|11719.48|11742.7|11706.7|11755.79|11719.79|11741.93|11705.93|154
1599039300000|2020-09-02 09:35:00|11743.04|11707.04|11744.17|11708.17|11744.96|11708.96|11743.04|11707.04|45
1599039600000|2020-09-02 09:40:00|11743.48|11707.48|11758.95|11722.95|11759.24|11723.24|11740.88|11704.88|171
1599039900000|2020-09-02 09:45:00|11758.96|11722.96|11761.75|11725.75|11762.68|11726.68|11756.56|11720.56|112
1599040200000|2020-09-02 09:50:00|11761.9|11725.9|11768.76|11732.76|11770.51|11734.51|11761.9|11725.9|143
1599040500000|2020-09-02 09:55:00|11768.94|11732.94|11769.18|11733.18|11773.22|11737.22|11766.68|11730.68|159
1599040800000|2020-09-02 10:00:00|11769.43|11733.43|11748.78|11712.78|11770.26|11734.26|11748.78|11712.78|169
1599041100000|2020-09-02 10:05:00|11748.77|11712.77|11742.13|11706.13|11748.77|11712.77|11741.55|11705.55|183
1599041400000|2020-09-02 10:10:00|11742.47|11706.47|11736.37|11700.37|11742.47|11706.47|11733.59|11697.59|131
1599041700000|2020-09-02 10:15:00|11736.45|11700.45|11738|11702|11740.36|11704.36|11733.28|11697.28|142
1599042000000|2020-09-02 10:20:00|11738.14|11702.14|11721.17|11685.17|11738.14|11702.14|11718.42|11682.42|220
1599042300000|2020-09-02 10:25:00|11721.18|11685.18|11645.37|11609.37|11721.42|11685.42|11624.39|11588.39|620
1599042600000|2020-09-02 10:30:00|11645.81|11609.81|11661.9|11625.9|11662.37|11626.37|11620.26|11584.26|747
1599042900000|2020-09-02 10:35:00|11662.09|11626.09|11648.53|11612.53|11665.42|11629.42|11647.55|11611.55|492
1599043200000|2020-09-02 10:40:00|11648.85|11612.85|11600.65|11564.65|11648.85|11612.85|11591.75|11555.75|663
1599043500000|2020-09-02 10:45:00|11600.98|11564.98|11601.45|11565.45|11623.72|11587.72|11591.16|11555.16|610
1599043800000|2020-09-02 10:50:00|11601.42|11565.42|11601.2|11565.2|11624.23|11588.23|11595.55|11559.55|553
1599044100000|2020-09-02 10:55:00|11600.92|11564.92|11599.14|11563.14|11603.54|11567.54|11548.44|11512.44|804
1599044400000|2020-09-02 11:00:00|11599.37|11563.37|11550.98|11514.98|11599.37|11563.37|11525.83|11489.83|824
1599044700000|2020-09-02 11:05:00|11550.82|11514.82|11450.31|11414.31|11561.83|11525.83|11448.81|11412.81|900
1599045000000|2020-09-02 11:10:00|11448.57|11412.57|11443.86|11407.86|11448.57|11412.57|11333.3|11297.3|1142
1599045300000|2020-09-02 11:15:00|11443.99|11407.99|11418.38|11382.38|11443.99|11407.99|11402.96|11366.96|1011
1599045600000|2020-09-02 11:20:00|11418.22|11382.22|11332.86|11296.86|11418.6|11382.6|11215.65|11179.65|999
1599045900000|2020-09-02 11:25:00|11337.14|11301.14|11352.93|11316.93|11378.7|11342.7|11326.65|11290.65|1115
1599046200000|2020-09-02 11:30:00|11352.91|11316.91|11394.49|11358.49|11401.52|11365.52|11315.5|11279.5|953
1599046500000|2020-09-02 11:35:00|11395.16|11359.16|11396.75|11360.75|11404.43|11368.43|11393.5|11357.5|791
1599046800000|2020-09-02 11:40:00|11396.47|11360.47|11392.91|11356.91|11396.99|11360.99|11372.05|11336.05|776
1599047100000|2020-09-02 11:45:00|11392.29|11356.29|11437.46|11401.46|11438.3|11402.3|11375.85|11339.85|778
1599047400000|2020-09-02 11:50:00|11437.52|11401.52|11419.04|11383.04|11439.06|11403.06|11402.42|11366.42|801
1599047700000|2020-09-02 11:55:00|11418.82|11382.82|11430.3|11394.3|11433.67|11397.67|11416.71|11380.71|602
1599048000000|2020-09-02 12:00:00|11430.42|11394.42|11438.27|11402.27|11438.37|11402.37|11408.02|11372.02|616
1599048300000|2020-09-02 12:05:00|11438.45|11402.45|11460.8|11424.8|11466.17|11430.17|11438.1|11402.1|652
1599048600000|2020-09-02 12:10:00|11460.51|11424.51|11450.99|11414.99|11461|11425|11448.94|11412.94|341
1599048900000|2020-09-02 12:15:00|11451.01|11415.01|11482.31|11446.31|11493.84|11457.84|11449.85|11413.85|559
1599049200000|2020-09-02 12:20:00|11482.12|11446.12|11484.25|11448.25|11495.75|11459.75|11481.91|11445.91|470
1599049500000|2020-09-02 12:25:00|11484.09|11448.09|11424.83|11388.83|11486.43|11450.43|11414.37|11378.37|581
1599049800000|2020-09-02 12:30:00|11424.84|11388.84|11447.67|11411.67|11458.23|11422.23|11424.83|11388.83|317
1599050100000|2020-09-02 12:35:00|11447.65|11411.65|11453.95|11417.95|11457.2|11421.2|11443.39|11407.39|274
1599050400000|2020-09-02 12:40:00|11453.77|11417.77|11436.24|11400.24|11453.85|11417.85|11436.1|11400.1|334
1599050700000|2020-09-02 12:45:00|11436.1|11400.1|11425.76|11389.76|11460.94|11424.94|11425.76|11389.76|488
1599051000000|2020-09-02 12:50:00|11423.97|11387.97|11461.85|11425.85|11465.93|11429.93|11423.31|11387.31|405
1599051300000|2020-09-02 12:55:00|11461.83|11425.83|11457.57|11421.57|11466.2|11430.2|11457.53|11421.53|240
1599051600000|2020-09-02 13:00:00|11457.58|11421.58|11467.38|11431.38|11472.16|11436.16|11447.09|11411.09|376
1599051900000|2020-09-02 13:05:00|11467.95|11431.95|11449.61|11413.61|11469.49|11433.49|11444.01|11408.01|376
1599052200000|2020-09-02 13:10:00|11449.16|11413.16|11464.09|11428.09|11464.09|11428.09|11441.83|11405.83|351
1599052500000|2020-09-02 13:15:00|11462.69|11426.69|11459.43|11423.43|11471.64|11435.64|11458.93|11422.93|381
1599052800000|2020-09-02 13:20:00|11459.45|11423.45|11461.22|11425.22|11469.35|11433.35|11454.89|11418.89|272
1599053100000|2020-09-02 13:25:00|11461.23|11425.23|11446.41|11410.41|11462.51|11426.51|11440.06|11404.06|454
1599053400000|2020-09-02 13:30:00|11446.4|11410.4|11410.08|11374.08|11447.02|11411.02|11399.11|11363.11|424
1599053700000|2020-09-02 13:35:00|11410.09|11374.09|11364.6|11328.6|11410.09|11374.09|11363.28|11327.28|560
1599054000000|2020-09-02 13:40:00|11365.12|11329.12|11390.25|11354.25|11393.15|11357.15|11345.01|11309.01|737
1599054300000|2020-09-02 13:45:00|11389.89|11353.89|11393.41|11357.41|11396.65|11360.65|11381.53|11345.53|479
1599054600000|2020-09-02 13:50:00|11393.26|11357.26|11351.19|11315.19|11393.41|11357.41|11350.86|11314.86|441
1599054900000|2020-09-02 13:55:00|11351.22|11315.22|11369.47|11333.47|11370.13|11334.13|11346.24|11310.24|416
1599055200000|2020-09-02 14:00:00|11369.02|11333.02|11335.57|11299.57|11369.52|11333.52|11332.3|11296.3|528
1599055500000|2020-09-02 14:05:00|11335.64|11299.64|11386.29|11350.29|11386.29|11350.29|11335.21|11299.21|482
1599055800000|2020-09-02 14:10:00|11386.5|11350.5|11386.34|11350.34|11387.07|11351.07|11379.85|11343.85|231
1599056100000|2020-09-02 14:15:00|11386.41|11350.41|11377.9|11341.9|11388.23|11352.23|11376.62|11340.62|245
1599056400000|2020-09-02 14:20:00|11378.01|11342.01|11379.57|11343.57|11379.89|11343.89|11374.69|11338.69|218
1599056700000|2020-09-02 14:25:00|11379.47|11343.47|11386.99|11350.99|11391.12|11355.12|11379.02|11343.02|239
1599057000000|2020-09-02 14:30:00|11387.36|11351.36|11344.37|11308.37|11387.37|11351.37|11344.37|11308.37|387
1599057300000|2020-09-02 14:35:00|11344.81|11308.81|11338.08|11302.08|11349.57|11313.57|11335.17|11299.17|383
1599057600000|2020-09-02 14:40:00|11337.79|11301.79|11343.71|11307.71|11345.44|11309.44|11316.32|11280.32|390
1599057900000|2020-09-02 14:45:00|11344.04|11308.04|11333.7|11297.7|11350.94|11314.94|11333.08|11297.08|538
1599058200000|2020-09-02 14:50:00|11333.69|11297.69|11300.21|11264.21|11333.92|11297.92|11295.01|11259.01|545
1599058500000|2020-09-02 14:55:00|11299.79|11263.79|11269.67|11233.67|11300.74|11264.74|11238.56|11202.56|732
1599058800000|2020-09-02 15:00:00|11269.68|11233.68|11304.52|11268.52|11305.42|11269.42|11265.95|11229.95|709
1599059100000|2020-09-02 15:05:00|11304.45|11268.45|11326.62|11290.62|11328|11292|11304|11268|553
1599059400000|2020-09-02 15:10:00|11327.03|11291.03|11368.95|11332.95|11371.58|11335.58|11326.14|11290.14|634
1599059700000|2020-09-02 15:15:00|11368.98|11332.98|11360.59|11324.59|11368.98|11332.98|11346.06|11310.06|468
1599060000000|2020-09-02 15:20:00|11360.55|11324.55|11336.88|11300.88|11365.14|11329.14|11336.15|11300.15|303
1599060300000|2020-09-02 15:25:00|11336.98|11300.98|11352.57|11316.57|11355.17|11319.17|11302.46|11266.46|608
1599060600000|2020-09-02 15:30:00|11352.69|11316.69|11376.47|11340.47|11376.47|11340.47|11343.13|11307.13|600
1599060900000|2020-09-02 15:35:00|11376.56|11340.56|11366.84|11330.84|11378.57|11342.57|11363.04|11327.04|542
1599061200000|2020-09-02 15:40:00|11366.45|11330.45|11365.05|11329.05|11375.2|11339.2|11358.29|11322.29|607
1599061500000|2020-09-02 15:45:00|11365.12|11329.12|11373.23|11337.23|11380.96|11344.96|11365.05|11329.05|560
1599061800000|2020-09-02 15:50:00|11373.28|11337.28|11359.99|11323.99|11373.28|11337.28|11356|11320|454
1599062100000|2020-09-02 15:55:00|11359.85|11323.85|11360.88|11324.88|11364.29|11328.29|11357.11|11321.11|434
1599062400000|2020-09-02 16:00:00|11361.04|11325.04|11337.82|11301.82|11386.87|11350.87|11320.86|11284.86|704
1599062700000|2020-09-02 16:05:00|11338.34|11302.34|11337.11|11301.11|11360.64|11324.64|11333.5|11297.5|810
1599063000000|2020-09-02 16:10:00|11337.09|11301.09|11325.71|11289.71|11337.96|11301.96|11315.99|11279.99|667
1599063300000|2020-09-02 16:15:00|11325.72|11289.72|11328.71|11292.71|11337.63|11301.63|11322.25|11286.25|843
1599063600000|2020-09-02 16:20:00|11328.28|11292.28|11286.92|11250.92|11328.91|11292.91|11286.09|11250.09|748
1599063900000|2020-09-02 16:25:00|11287.17|11251.17|11324.08|11288.08|11324.43|11288.43|11283.3|11247.3|687
1599064200000|2020-09-02 16:30:00|11324.13|11288.13|11316.18|11280.18|11329.3|11293.3|11306.96|11270.96|770
1599064500000|2020-09-02 16:35:00|11316.2|11280.2|11287.94|11251.94|11316.34|11280.34|11287.94|11251.94|752
1599064800000|2020-09-02 16:40:00|11287.92|11251.92|11297.36|11261.36|11298.23|11262.23|11271.97|11235.97|748
1599065100000|2020-09-02 16:45:00|11297.46|11261.46|11310.44|11274.44|11312.91|11276.91|11297.25|11261.25|477
1599065400000|2020-09-02 16:50:00|11310.25|11274.25|11321.1|11285.1|11321.69|11285.69|11310.25|11274.25|207
1599065700000|2020-09-02 16:55:00|11321.11|11285.11|11331.28|11295.28|11334.41|11298.41|11320.83|11284.83|444
1599066000000|2020-09-02 17:00:00|11331.31|11295.31|11321.98|11285.98|11331.31|11295.31|11320.4|11284.4|174
1599066300000|2020-09-02 17:05:00|11322.28|11286.28|11339.19|11303.19|11340.47|11304.47|11321.82|11285.82|287
1599066600000|2020-09-02 17:10:00|11339.18|11303.18|11342.82|11306.82|11342.91|11306.91|11339.18|11303.18|286
1599066900000|2020-09-02 17:15:00|11343.16|11307.16|11350.33|11314.33|11350.66|11314.66|11340.79|11304.79|226
1599067200000|2020-09-02 17:20:00|11350.3|11314.3|11356.36|11320.36|11358.02|11322.02|11349.71|11313.71|300
1599067500000|2020-09-02 17:25:00|11356.37|11320.37|11361.47|11325.47|11361.89|11325.89|11355.82|11319.82|427
1599067800000|2020-09-02 17:30:00|11361.44|11325.44|11374.03|11338.03|11376.32|11340.32|11361.44|11325.44|449
1599068100000|2020-09-02 17:35:00|11373.99|11337.99|11380.31|11344.31|11381.6|11345.6|11373.98|11337.98|306
1599068400000|2020-09-02 17:40:00|11380.32|11344.32|11382.99|11346.99|11387.83|11351.83|11380.32|11344.32|351
1599068700000|2020-09-02 17:45:00|11382.96|11346.96|11373.93|11337.93|11382.96|11346.96|11369.07|11333.07|334
1599069000000|2020-09-02 17:50:00|11373.94|11337.94|11376.37|11340.37|11377.93|11341.93|11373.94|11337.94|179
1599069300000|2020-09-02 17:55:00|11375.78|11339.78|11384.5|11348.5|11384.51|11348.51|11374.94|11338.94|234
1599069600000|2020-09-02 18:00:00|11384.51|11348.51|11368.42|11332.42|11384.92|11348.92|11368.42|11332.42|236
1599069900000|2020-09-02 18:05:00|11368.13|11332.13|11360.98|11324.98|11372.02|11336.02|11357.99|11321.99|319
1599070200000|2020-09-02 18:10:00|11360.99|11324.99|11383.34|11347.34|11383.34|11347.34|11357.56|11321.56|313
1599070500000|2020-09-02 18:15:00|11383.06|11347.06|11381.09|11345.09|11383.5|11347.5|11380.43|11344.43|346
1599070800000|2020-09-02 18:20:00|11381.11|11345.11|11381.9|11345.9|11384.31|11348.31|11377.41|11341.41|348
1599071100000|2020-09-02 18:25:00|11381.89|11345.89|11391.62|11355.62|11392.79|11356.79|11378.79|11342.79|396
1599071400000|2020-09-02 18:30:00|11391.66|11355.66|11419.42|11383.42|11421.64|11385.64|11391.51|11355.51|400
1599071700000|2020-09-02 18:35:00|11419.55|11383.55|11418.25|11382.25|11421.37|11385.37|11415.61|11379.61|244
1599072000000|2020-09-02 18:40:00|11418.24|11382.24|11401.03|11365.03|11418.24|11382.24|11401.02|11365.02|467
1599072300000|2020-09-02 18:45:00|11401.04|11365.04|11409.19|11373.19|11409.41|11373.41|11400.94|11364.94|158
1599072600000|2020-09-02 18:50:00|11409.15|11373.15|11419.49|11383.49|11419.7|11383.7|11408.05|11372.05|181
1599072900000|2020-09-02 18:55:00|11419.5|11383.5|11425.58|11389.58|11425.58|11389.58|11417.89|11381.89|223
1599073200000|2020-09-02 19:00:00|11425.51|11389.51|11417.46|11381.46|11429.08|11393.08|11413.3|11377.3|422
1599073500000|2020-09-02 19:05:00|11417.65|11381.65|11412.36|11376.36|11418.13|11382.13|11410.74|11374.74|447
1599073800000|2020-09-02 19:10:00|11412.34|11376.34|11413.97|11377.97|11414.62|11378.62|11401.83|11365.83|439
1599074100000|2020-09-02 19:15:00|11413.84|11377.84|11422.89|11386.89|11423.11|11387.11|11413.15|11377.15|241
1599074400000|2020-09-02 19:20:00|11422.93|11386.93|11431.88|11395.88|11431.92|11395.92|11422|11386|382
1599074700000|2020-09-02 19:25:00|11431.84|11395.84|11427.83|11391.83|11436.63|11400.63|11427.36|11391.36|583
1599075000000|2020-09-02 19:30:00|11426.95|11390.95|11390.59|11354.59|11426.95|11390.95|11382.74|11346.74|556
1599075300000|2020-09-02 19:35:00|11390.52|11354.52|11389.17|11353.17|11391.92|11355.92|11377.2|11341.2|273
1599075600000|2020-09-02 19:40:00|11389.27|11353.27|11392.47|11356.47|11401.59|11365.59|11389.27|11353.27|307
1599075900000|2020-09-02 19:45:00|11392.48|11356.48|11404.69|11368.69|11406.64|11370.64|11391.73|11355.73|192
1599076200000|2020-09-02 19:50:00|11404.68|11368.68|11406.75|11370.75|11406.75|11370.75|11397.11|11361.11|116
1599076500000|2020-09-02 19:55:00|11407.63|11371.63|11420.95|11384.95|11421.62|11385.62|11407.63|11371.63|215
1599076800000|2020-09-02 20:00:00|11420.93|11384.93|11398.39|11362.39|11420.93|11384.93|11397.55|11361.55|311
1599077100000|2020-09-02 20:05:00|11398.37|11362.37|11389.24|11353.24|11398.67|11362.67|11381.96|11345.96|267
1599077400000|2020-09-02 20:10:00|11389.81|11353.81|11385.12|11349.12|11391.07|11355.07|11381.43|11345.43|155
1599077700000|2020-09-02 20:15:00|11385.19|11349.19|11369.04|11333.04|11391.45|11355.45|11369.04|11333.04|282
1599078000000|2020-09-02 20:20:00|11368.98|11332.98|11362.77|11326.77|11369.73|11333.73|11355.87|11319.87|296
1599078300000|2020-09-02 20:25:00|11362.71|11326.71|11350.69|11314.69|11375.04|11339.04|11343.01|11307.01|485
1599078600000|2020-09-02 20:30:00|11350.55|11314.55|11366.6|11330.6|11370.78|11334.78|11350.54|11314.54|591
1599078900000|2020-09-02 20:35:00|11366.61|11330.61|11373.89|11337.89|11379.74|11343.74|11364.77|11328.77|565
1599079200000|2020-09-02 20:40:00|11373.73|11337.73|11370.08|11334.08|11381.15|11345.15|11368.02|11332.02|383
1599079500000|2020-09-02 20:45:00|11370.99|11334.99|11393.65|11357.65|11393.65|11357.65|11370.99|11334.99|270
1599079800000|2020-09-02 20:50:00|11393.68|11357.68|11392.62|11356.62|11393.77|11357.77|11385.44|11349.44|324
1599080100000|2020-09-02 20:55:00|11392.65|11356.65|11393.63|11357.63|11393.83|11357.83|11389.23|11353.23|268
1599080400000|2020-09-02 21:00:00|11393.61|11357.61|11382.58|11346.58|11393.61|11357.61|11380.08|11344.08|454
1599080700000|2020-09-02 21:05:00|11381.79|11345.79|11388.65|11352.65|11388.79|11352.79|11380.13|11344.13|230
1599081000000|2020-09-02 21:10:00|11388.64|11352.64|11385.79|11349.79|11389.37|11353.37|11385.11|11349.11|336
1599081300000|2020-09-02 21:15:00|11385.82|11349.82|11386.89|11350.89|11389.22|11353.22|11384.12|11348.12|213
1599081600000|2020-09-02 21:20:00|11386.82|11350.82|11386.02|11350.02|11387.05|11351.05|11383.84|11347.84|143
1599081900000|2020-09-02 21:25:00|11386|11350|11403.91|11367.91|11404.24|11368.24|11385.9|11349.9|318
1599082200000|2020-09-02 21:30:00|11404.05|11368.05|11402.16|11366.16|11405.01|11369.01|11401.6|11365.6|340
1599082500000|2020-09-02 21:35:00|11402.09|11366.09|11403.05|11367.05|11403.15|11367.15|11398.29|11362.29|318
1599082800000|2020-09-02 21:40:00|11403.02|11367.02|11400.42|11364.42|11403.28|11367.28|11399.1|11363.1|685
1599083100000|2020-09-02 21:45:00|11400.51|11364.51|11387.48|11351.48|11401.08|11365.08|11387.15|11351.15|677
1599083400000|2020-09-02 21:50:00|11387.31|11351.31|11389.86|11353.86|11389.92|11353.92|11383.4|11347.4|442
1599083700000|2020-09-02 21:55:00|11390.19|11354.19|11404.05|11368.05|11404.81|11368.81|11390.19|11354.19|327
1599084000000|2020-09-02 22:00:00|11403.98|11367.98|11408.62|11372.62|11411.17|11375.17|11402.46|11366.46|767
1599084300000|2020-09-02 22:05:00|11409.11|11373.11|11414.98|11378.98|11414.98|11378.98|11406.97|11370.97|351
1599084600000|2020-09-02 22:10:00|11414.38|11378.38|11416.41|11380.41|11418.45|11382.45|11414.04|11378.04|182
1599084900000|2020-09-02 22:15:00|11416.32|11380.32|11415.21|11379.21|11416.62|11380.62|11403.26|11367.26|398
1599085200000|2020-09-02 22:20:00|11414.9|11378.9|11429.76|11393.76|11431.34|11395.34|11414.84|11378.84|258
1599085500000|2020-09-02 22:25:00|11429.78|11393.78|11441.22|11405.22|11441.22|11405.22|11429.63|11393.63|234
1599085800000|2020-09-02 22:30:00|11441.24|11405.24|11441.68|11405.68|11442.36|11406.36|11435.85|11399.85|244
1599086100000|2020-09-02 22:35:00|11441.59|11405.59|11449.09|11413.09|11452.79|11416.79|11437.6|11401.6|442
1599086400000|2020-09-02 22:40:00|11449.2|11413.2|11436.81|11400.81|11450.13|11414.13|11436.03|11400.03|298
1599086700000|2020-09-02 22:45:00|11436.79|11400.79|11460.99|11424.99|11462.96|11426.96|11436.79|11400.79|468
1599087000000|2020-09-02 22:50:00|11461|11425|11466.38|11430.38|11467.02|11431.02|11456.23|11420.23|544
1599087300000|2020-09-02 22:55:00|11466.4|11430.4|11456.44|11420.44|11466.6|11430.6|11455.83|11419.83|450
1599087600000|2020-09-02 23:00:00|11456.53|11420.53|11449.19|11413.19|11458.88|11422.88|11444.92|11408.92|578
1599087900000|2020-09-02 23:05:00|11449.37|11413.37|11441.92|11405.92|11449.59|11413.59|11437.54|11401.54|303
1599088200000|2020-09-02 23:10:00|11442.32|11406.32|11441.48|11405.48|11443.01|11407.01|11439.01|11403.01|249
1599088500000|2020-09-02 23:15:00|11441.51|11405.51|11441.68|11405.68|11448.29|11412.29|11440.28|11404.28|267
1599088800000|2020-09-02 23:20:00|11441.78|11405.78|11454.69|11418.69|11454.69|11418.69|11441.6|11405.6|333
1599089100000|2020-09-02 23:25:00|11454.17|11418.17|11448.03|11412.03|11455.51|11419.51|11444.34|11408.34|417
1599089400000|2020-09-02 23:30:00|11448.04|11412.04|11441.62|11405.62|11450.13|11414.13|11441.62|11405.62|209
1599089700000|2020-09-02 23:35:00|11441.58|11405.58|11434.85|11398.85|11443.53|11407.53|11434.12|11398.12|397
1599090000000|2020-09-02 23:40:00|11434.86|11398.86|11436.05|11400.05|11443.67|11407.67|11433.9|11397.9|340
1599090300000|2020-09-02 23:45:00|11436.06|11400.06|11436.84|11400.84|11437.75|11401.75|11430.07|11394.07|278
1599090600000|2020-09-02 23:50:00|11436.85|11400.85|11429.11|11393.11|11441.3|11405.3|11428.21|11392.21|164
1599090900000|2020-09-02 23:55:00|11428.22|11392.22|11417.16|11381.16|11429.36|11393.36|11410.57|11374.57|379
1599091200000|2020-09-03 00:00:00|11417.19|11381.19|11393.35|11357.35|11418.66|11382.66|11391.39|11355.39|550
1599091500000|2020-09-03 00:05:00|11392.98|11356.98|11416.78|11380.78|11416.78|11380.78|11392.79|11356.79|409
1599091800000|2020-09-03 00:10:00|11416.84|11380.84|11424.5|11388.5|11428.47|11392.47|11416.02|11380.02|466
1599092100000|2020-09-03 00:15:00|11424.55|11388.55|11439.26|11403.26|11441.33|11405.33|11424.47|11388.47|383
1599092400000|2020-09-03 00:20:00|11439.31|11403.31|11442.34|11406.34|11442.53|11406.53|11434.75|11398.75|318
1599092700000|2020-09-03 00:25:00|11442.06|11406.06|11443.04|11407.04|11445.3|11409.3|11435.39|11399.39|222
1599093000000|2020-09-03 00:30:00|11443.23|11407.23|11461.13|11425.13|11469.54|11433.54|11443.15|11407.15|429
1599093300000|2020-09-03 00:35:00|11462.37|11426.37|11452.79|11416.79|11463.46|11427.46|11449.59|11413.59|630
1599093600000|2020-09-03 00:40:00|11452.86|11416.86|11448.71|11412.71|11454.82|11418.82|11445.47|11409.47|565
1599093900000|2020-09-03 00:45:00|11448.5|11412.5|11460.37|11424.37|11462.41|11426.41|11447.33|11411.33|529
1599094200000|2020-09-03 00:50:00|11460.34|11424.34|11450.58|11414.58|11462.27|11426.27|11450.58|11414.58|405
1599094500000|2020-09-03 00:55:00|11450.05|11414.05|11442.46|11406.46|11455.13|11419.13|11441.48|11405.48|531
1599094800000|2020-09-03 01:00:00|11442.47|11406.47|11435.11|11399.11|11444.6|11408.6|11433.98|11397.98|316
1599095100000|2020-09-03 01:05:00|11433.99|11397.99|11431.9|11395.9|11436.25|11400.25|11431.47|11395.47|362
1599095400000|2020-09-03 01:10:00|11431.85|11395.85|11417.38|11381.38|11431.86|11395.86|11414.93|11378.93|443
1599095700000|2020-09-03 01:15:00|11417.48|11381.48|11414.38|11378.38|11426.56|11390.56|11414.38|11378.38|453
1599096000000|2020-09-03 01:20:00|11414|11378|11420.76|11384.76|11420.93|11384.93|11407.53|11371.53|373
1599096300000|2020-09-03 01:25:00|11420.69|11384.69|11421.95|11385.95|11429.74|11393.74|11418.19|11382.19|498
1599096600000|2020-09-03 01:30:00|11421.93|11385.93|11441.2|11405.2|11443.13|11407.13|11421.69|11385.69|578
1599096900000|2020-09-03 01:35:00|11441.07|11405.07|11444.44|11408.44|11446.07|11410.07|11439.14|11403.14|409
1599097200000|2020-09-03 01:40:00|11444.2|11408.2|11446.87|11410.87|11452.25|11416.25|11440.9|11404.9|507
1599097500000|2020-09-03 01:45:00|11447.19|11411.19|11455.55|11419.55|11455.55|11419.55|11444.73|11408.73|537
1599097800000|2020-09-03 01:50:00|11455.62|11419.62|11452.34|11416.34|11456.18|11420.18|11445.72|11409.72|557
1599098100000|2020-09-03 01:55:00|11452.32|11416.32|11454.27|11418.27|11457.25|11421.25|11450.09|11414.09|613
1599098400000|2020-09-03 02:00:00|11454.02|11418.02|11443.3|11407.3|11463.8|11427.8|11442.7|11406.7|752
1599098700000|2020-09-03 02:05:00|11443.06|11407.06|11441.27|11405.27|11448.61|11412.61|11438.68|11402.68|647
1599099000000|2020-09-03 02:10:00|11441.03|11405.03|11450.54|11414.54|11452.47|11416.47|11440.99|11404.99|734
1599099300000|2020-09-03 02:15:00|11450.9|11414.9|11443.4|11407.4|11453.12|11417.12|11443.39|11407.39|540
1599099600000|2020-09-03 02:20:00|11443.41|11407.41|11436.75|11400.75|11443.64|11407.64|11436.75|11400.75|270
1599099900000|2020-09-03 02:25:00|11436.78|11400.78|11438.6|11402.6|11438.93|11402.93|11434.24|11398.24|378
1599100200000|2020-09-03 02:30:00|11439.18|11403.18|11441.43|11405.43|11442.83|11406.83|11437.64|11401.64|264
1599100500000|2020-09-03 02:35:00|11441.33|11405.33|11435.96|11399.96|11453.13|11417.13|11435.49|11399.49|576
1599100800000|2020-09-03 02:40:00|11436.01|11400.01|11437.34|11401.34|11439.43|11403.43|11434.39|11398.39|490
1599101100000|2020-09-03 02:45:00|11437.68|11401.68|11432.1|11396.1|11438.08|11402.08|11428.31|11392.31|448
1599101400000|2020-09-03 02:50:00|11432.13|11396.13|11457.59|11421.59|11457.73|11421.73|11432.07|11396.07|504
1599101700000|2020-09-03 02:55:00|11457.6|11421.6|11453.09|11417.09|11457.97|11421.97|11451.53|11415.53|216
1599102000000|2020-09-03 03:00:00|11453.4|11417.4|11455.8|11419.8|11464.9|11428.9|11453.2|11417.2|265
1599102300000|2020-09-03 03:05:00|11455.8|11419.8|11437.8|11401.8|11455.9|11419.9|11437|11401|455
1599102600000|2020-09-03 03:10:00|11437.8|11401.8|11427.6|11391.6|11443.2|11407.2|11427.6|11391.6|286
1599102900000|2020-09-03 03:15:00|11427.1|11391.1|11415.91|11379.91|11428.59|11392.59|11414.37|11378.37|448
1599103200000|2020-09-03 03:20:00|11415.82|11379.82|11410.76|11374.76|11415.82|11379.82|11410.18|11374.18|231
1599103500000|2020-09-03 03:25:00|11410.77|11374.77|11404.96|11368.96|11412.61|11376.61|11401.91|11365.91|271
1599103800000|2020-09-03 03:30:00|11404.75|11368.75|11395.27|11359.27|11406.87|11370.87|11386.91|11350.91|591
1599104100000|2020-09-03 03:35:00|11394.76|11358.76|11378.65|11342.65|11399.28|11363.28|11376.32|11340.32|675
1599104400000|2020-09-03 03:40:00|11378.96|11342.96|11387.09|11351.09|11387.09|11351.09|11373.16|11337.16|670
1599104700000|2020-09-03 03:45:00|11387.14|11351.14|11406.94|11370.94|11408.2|11372.2|11378.55|11342.55|566
1599105000000|2020-09-03 03:50:00|11407.12|11371.12|11376.73|11340.73|11407.73|11371.73|11368.01|11332.01|577
1599105300000|2020-09-03 03:55:00|11376.71|11340.71|11382.29|11346.29|11385.5|11349.5|11368.9|11332.9|696
1599105600000|2020-09-03 04:00:00|11382.09|11346.09|11391.98|11355.98|11395.34|11359.34|11381.17|11345.17|826
1599105900000|2020-09-03 04:05:00|11391.73|11355.73|11394.67|11358.67|11401.79|11365.79|11391.2|11355.2|723
1599106200000|2020-09-03 04:10:00|11395.09|11359.09|11405.68|11369.68|11405.93|11369.93|11393.5|11357.5|669
1599106500000|2020-09-03 04:15:00|11405.7|11369.7|11397.8|11361.8|11408.15|11372.15|11397.79|11361.79|676
1599106800000|2020-09-03 04:20:00|11397.89|11361.89|11392.29|11356.29|11404.59|11368.59|11391.58|11355.58|511
1599107100000|2020-09-03 04:25:00|11392.28|11356.28|11363.8|11327.8|11395.64|11359.64|11363.48|11327.48|597
1599107400000|2020-09-03 04:30:00|11364.03|11328.03|11365.49|11329.49|11370.96|11334.96|11363.87|11327.87|641
1599107700000|2020-09-03 04:35:00|11365.27|11329.27|11343.54|11307.54|11372.64|11336.64|11342.52|11306.52|769
1599108000000|2020-09-03 04:40:00|11343.63|11307.63|11347.44|11311.44|11353.3|11317.3|11341.77|11305.77|780
1599108300000|2020-09-03 04:45:00|11347.55|11311.55|11333.78|11297.78|11349.3|11313.3|11332.14|11296.14|806
1599108600000|2020-09-03 04:50:00|11334.41|11298.41|11323.14|11287.14|11335.32|11299.32|11318.1|11282.1|700
1599108900000|2020-09-03 04:55:00|11323.01|11287.01|11309.1|11273.1|11327.03|11291.03|11301.68|11265.68|679
1599109200000|2020-09-03 05:00:00|11309.3|11273.3|11298.54|11262.54|11328.49|11292.49|11297.13|11261.13|850
1599109500000|2020-09-03 05:05:00|11300.99|11264.99|11302.28|11266.28|11312.56|11276.56|11291.47|11255.47|861
1599109800000|2020-09-03 05:10:00|11302.36|11266.36|11325.32|11289.32|11326.06|11290.06|11302.36|11266.36|652
1599110100000|2020-09-03 05:15:00|11324.6|11288.6|11351.92|11315.92|11364.17|11328.17|11324.6|11288.6|784
1599110400000|2020-09-03 05:20:00|11352.28|11316.28|11349.04|11313.04|11352.54|11316.54|11338.19|11302.19|573
1599110700000|2020-09-03 05:25:00|11348.97|11312.97|11350.41|11314.41|11356.79|11320.79|11348.96|11312.96|410
1599111000000|2020-09-03 05:30:00|11350.34|11314.34|11336.97|11300.97|11351.12|11315.12|11336.89|11300.89|458
1599111300000|2020-09-03 05:35:00|11336.96|11300.96|11321.45|11285.45|11337.27|11301.27|11321.45|11285.45|403
1599111600000|2020-09-03 05:40:00|11321.42|11285.42|11300.32|11264.32|11321.42|11285.42|11299.68|11263.68|575
1599111900000|2020-09-03 05:45:00|11300.23|11264.23|11325.42|11289.42|11325.42|11289.42|11293.89|11257.89|736
1599112200000|2020-09-03 05:50:00|11325.4|11289.4|11320.56|11284.56|11325.4|11289.4|11312.96|11276.96|513
1599112500000|2020-09-03 05:55:00|11320.66|11284.66|11312.47|11276.47|11321.4|11285.4|11305.93|11269.93|569
1599112800000|2020-09-03 06:00:00|11312.74|11276.74|11338.33|11302.33|11340.12|11304.12|11312.74|11276.74|505
1599113100000|2020-09-03 06:05:00|11338.34|11302.34|11334.33|11298.33|11341.96|11305.96|11333.54|11297.54|222
1599113400000|2020-09-03 06:10:00|11334.36|11298.36|11347.29|11311.29|11347.44|11311.44|11333.98|11297.98|347
1599113700000|2020-09-03 06:15:00|11347.44|11311.44|11332.63|11296.63|11347.46|11311.46|11332.63|11296.63|293
1599114000000|2020-09-03 06:20:00|11333.64|11297.64|11323.84|11287.84|11334.74|11298.74|11319.88|11283.88|324
1599114300000|2020-09-03 06:25:00|11323.86|11287.86|11299.09|11263.09|11330.12|11294.12|11292.86|11256.86|530
1599114600000|2020-09-03 06:30:00|11299.07|11263.07|11321.59|11285.59|11324.26|11288.26|11281.98|11245.98|712
1599114900000|2020-09-03 06:35:00|11321.88|11285.88|11321.89|11285.89|11325.29|11289.29|11310.29|11274.29|607
1599115200000|2020-09-03 06:40:00|11321.88|11285.88|11337.91|11301.91|11341.77|11305.77|11321.02|11285.02|574
1599115500000|2020-09-03 06:45:00|11337.9|11301.9|11309.06|11273.06|11339.35|11303.35|11308.81|11272.81|387
1599115800000|2020-09-03 06:50:00|11309.14|11273.14|11292.11|11256.11|11309.42|11273.42|11289.58|11253.58|502
1599116100000|2020-09-03 06:55:00|11291.98|11255.98|11308.86|11272.86|11321.08|11285.08|11283.91|11247.91|801
1599116400000|2020-09-03 07:00:00|11309.02|11273.02|11302.27|11266.27|11321.55|11285.55|11301.26|11265.26|543
1599116700000|2020-09-03 07:05:00|11300.32|11264.32|11288.97|11252.97|11300.81|11264.81|11277.94|11241.94|756
1599117000000|2020-09-03 07:10:00|11289|11253|11328.34|11292.34|11331.42|11295.42|11288.99|11252.99|848
1599117300000|2020-09-03 07:15:00|11328.38|11292.38|11326.02|11290.02|11337.69|11301.69|11325.73|11289.73|504
1599117600000|2020-09-03 07:20:00|11325.94|11289.94|11340.12|11304.12|11340.49|11304.49|11324.62|11288.62|552
1599117900000|2020-09-03 07:25:00|11342.04|11306.04|11360.84|11324.84|11361.03|11325.03|11342.02|11306.02|450
1599118200000|2020-09-03 07:30:00|11360.85|11324.85|11366.34|11330.34|11369.14|11333.14|11360.84|11324.84|422
1599118500000|2020-09-03 07:35:00|11366.41|11330.41|11357.59|11321.59|11369.46|11333.46|11355.43|11319.43|377
1599118800000|2020-09-03 07:40:00|11357.81|11321.81|11372.91|11336.91|11374.51|11338.51|11357.58|11321.58|421
1599119100000|2020-09-03 07:45:00|11372.94|11336.94|11372.29|11336.29|11373.72|11337.72|11369.83|11333.83|318
1599119400000|2020-09-03 07:50:00|11372.82|11336.82|11431.02|11395.02|11432.66|11396.66|11372.2|11336.2|669
1599119700000|2020-09-03 07:55:00|11431.03|11395.03|11431.85|11395.85|11446.64|11410.64|11424.49|11388.49|743
1599120000000|2020-09-03 08:00:00|11432.12|11396.12|11419.93|11383.93|11472.39|11436.39|11419.81|11383.81|879
1599120300000|2020-09-03 08:05:00|11420.25|11384.25|11408.47|11372.47|11425.33|11389.33|11407.41|11371.41|653
1599120600000|2020-09-03 08:10:00|11408.11|11372.11|11414.79|11378.79|11418.99|11382.99|11403.4|11367.4|639
1599120900000|2020-09-03 08:15:00|11414.39|11378.39|11403.06|11367.06|11419.82|11383.82|11402.77|11366.77|633
1599121200000|2020-09-03 08:20:00|11402.68|11366.68|11412.71|11376.71|11415.68|11379.68|11395.94|11359.94|418
1599121500000|2020-09-03 08:25:00|11412.66|11376.66|11390.81|11354.81|11422.59|11386.59|11390.77|11354.77|631
1599121800000|2020-09-03 08:30:00|11390.79|11354.79|11391.68|11355.68|11396.85|11360.85|11384.69|11348.69|358
1599122100000|2020-09-03 08:35:00|11392.38|11356.38|11393.78|11357.78|11405.05|11369.05|11390.61|11354.61|603
1599122400000|2020-09-03 08:40:00|11393.79|11357.79|11401.9|11365.9|11401.9|11365.9|11390.37|11354.37|564
1599122700000|2020-09-03 08:45:00|11401.76|11365.76|11399.13|11363.13|11417.84|11381.84|11399.09|11363.09|456
1599123000000|2020-09-03 08:50:00|11399.44|11363.44|11395.78|11359.78|11399.44|11363.44|11391.62|11355.62|401
1599123300000|2020-09-03 08:55:00|11395.8|11359.8|11418.91|11382.91|11420.82|11384.82|11395.23|11359.23|492
1599123600000|2020-09-03 09:00:00|11419.16|11383.16|11398.62|11362.62|11428.76|11392.76|11398.32|11362.32|498
1599123900000|2020-09-03 09:05:00|11398.38|11362.38|11384.63|11348.63|11399.04|11363.04|11381.85|11345.85|376
1599124200000|2020-09-03 09:10:00|11383.58|11347.58|11389.61|11353.61|11392.85|11356.85|11381.36|11345.36|504
1599124500000|2020-09-03 09:15:00|11389.7|11353.7|11402.46|11366.46|11403.09|11367.09|11381.13|11345.13|602
1599124800000|2020-09-03 09:20:00|11402.26|11366.26|11410.11|11374.11|11412.31|11376.31|11397.21|11361.21|351
1599125100000|2020-09-03 09:25:00|11410.04|11374.04|11396.11|11360.11|11415.46|11379.46|11395.34|11359.34|457
1599125400000|2020-09-03 09:30:00|11396.12|11360.12|11409.02|11373.02|11413.94|11377.94|11396.12|11360.12|503
1599125700000|2020-09-03 09:35:00|11409.06|11373.06|11412.88|11376.88|11415.11|11379.11|11409.02|11373.02|397
1599126000000|2020-09-03 09:40:00|11412.96|11376.96|11396.64|11360.64|11415.74|11379.74|11394.1|11358.1|367
1599126300000|2020-09-03 09:45:00|11396.32|11360.32|11397.44|11361.44|11397.61|11361.61|11387.88|11351.88|250
1599126600000|2020-09-03 09:50:00|11397.19|11361.19|11395.82|11359.82|11403.3|11367.3|11388.47|11352.47|571
1599126900000|2020-09-03 09:55:00|11396.02|11360.02|11381.69|11345.69|11397.14|11361.14|11379.49|11343.49|522
1599127200000|2020-09-03 10:00:00|11381.66|11345.66|11346.73|11310.73|11382.87|11346.87|11345.93|11309.93|713
1599127500000|2020-09-03 10:05:00|11347.05|11311.05|11346.31|11310.31|11353.14|11317.14|11345.26|11309.26|766
1599127800000|2020-09-03 10:10:00|11345.7|11309.7|11351.11|11315.11|11356.69|11320.69|11343.55|11307.55|561
1599128100000|2020-09-03 10:15:00|11350.96|11314.96|11344.08|11308.08|11356.56|11320.56|11342.81|11306.81|470
1599128400000|2020-09-03 10:20:00|11343.76|11307.76|11334.05|11298.05|11343.76|11307.76|11316.38|11280.38|700
1599128700000|2020-09-03 10:25:00|11334.06|11298.06|11341.45|11305.45|11345.66|11309.66|11329.93|11293.93|838
1599129000000|2020-09-03 10:30:00|11341.56|11305.56|11341.94|11305.94|11342.17|11306.17|11323.96|11287.96|842
1599129300000|2020-09-03 10:35:00|11341.93|11305.93|11332.19|11296.19|11342.5|11306.5|11326.77|11290.77|423
1599129600000|2020-09-03 10:40:00|11332.21|11296.21|11327.22|11291.22|11332.65|11296.65|11317.14|11281.14|556
1599129900000|2020-09-03 10:45:00|11327.34|11291.34|11293.15|11257.15|11327.49|11291.49|11293.15|11257.15|679
1599130200000|2020-09-03 10:50:00|11292.57|11256.57|11303.82|11267.82|11306.06|11270.06|11273.89|11237.89|930
1599130500000|2020-09-03 10:55:00|11303.83|11267.83|11287.14|11251.14|11304.97|11268.97|11260.43|11224.43|836
1599130800000|2020-09-03 11:00:00|11287.33|11251.33|11315.41|11279.41|11326.88|11290.88|11275.23|11239.23|839
1599131100000|2020-09-03 11:05:00|11315.24|11279.24|11314.71|11278.71|11325.7|11289.7|11307.44|11271.44|827
1599131400000|2020-09-03 11:10:00|11315.04|11279.04|11288.33|11252.33|11315.37|11279.37|11284.37|11248.37|815
1599131700000|2020-09-03 11:15:00|11288.11|11252.11|11287.61|11251.61|11298.24|11262.24|11276.56|11240.56|726
1599132000000|2020-09-03 11:20:00|11287.64|11251.64|11246.72|11210.72|11306.36|11270.36|11239.3|11203.3|940
1599132300000|2020-09-03 11:25:00|11246.7|11210.7|11243.14|11207.14|11259.37|11223.37|11241.32|11205.32|893
1599132600000|2020-09-03 11:30:00|11243.57|11207.57|11237.47|11201.47|11263.3|11227.3|11230.17|11194.17|997
1599132900000|2020-09-03 11:35:00|11237.56|11201.56|11260.48|11224.48|11268.49|11232.49|11219.63|11183.63|922
1599133200000|2020-09-03 11:40:00|11260.36|11224.36|11289.03|11253.03|11295.07|11259.07|11260.24|11224.24|699
1599133500000|2020-09-03 11:45:00|11289.34|11253.34|11289.58|11253.58|11292.89|11256.89|11276.32|11240.32|581
1599133800000|2020-09-03 11:50:00|11289.23|11253.23|11258.9|11222.9|11289.69|11253.69|11258.77|11222.77|294
1599134100000|2020-09-03 11:55:00|11259.45|11223.45|11242.87|11206.87|11263.47|11227.47|11240.84|11204.84|629
1599134400000|2020-09-03 12:00:00|11242.86|11206.86|11253.22|11217.22|11253.22|11217.22|11228.55|11192.55|750
1599134700000|2020-09-03 12:05:00|11253.43|11217.43|11218.03|11182.03|11277.01|11241.01|11216.79|11180.79|842
1599135000000|2020-09-03 12:10:00|11217.82|11181.82|11027.86|10991.86|11227.06|11191.06|10946.21|10910.21|1149
1599135300000|2020-09-03 12:15:00|11028.49|10992.49|11054.93|11018.93|11076.13|11040.13|11017.53|10981.53|1152
1599135600000|2020-09-03 12:20:00|11054.73|11018.73|11000.02|10964.02|11054.92|11018.92|10997.29|10961.29|1057
1599135900000|2020-09-03 12:25:00|10995.74|10959.74|10819.65|10783.65|10995.74|10959.74|10719.52|10683.52|1176
1599136200000|2020-09-03 12:30:00|10818.92|10782.92|10837.81|10801.81|10871.47|10835.47|10785.85|10749.85|1161
1599136500000|2020-09-03 12:35:00|10835.29|10799.29|10847.3|10811.3|10848.36|10812.36|10788.46|10752.46|1118
1599136800000|2020-09-03 12:40:00|10846.71|10810.71|10793.9|10757.9|10850.05|10814.05|10788.66|10752.66|1088
1599137100000|2020-09-03 12:45:00|10794.08|10758.08|10831.78|10795.78|10840.71|10804.71|10763.74|10727.74|1113
1599137400000|2020-09-03 12:50:00|10831.59|10795.59|10870.47|10834.47|10872.17|10836.17|10812.99|10776.99|1057
1599137700000|2020-09-03 12:55:00|10871.34|10835.34|10832.15|10796.15|10878.91|10842.91|10825.84|10789.84|1008
1599138000000|2020-09-03 13:00:00|10832.6|10796.6|10834.57|10798.57|10843.52|10807.52|10818.17|10782.17|891
1599138300000|2020-09-03 13:05:00|10835.61|10799.61|10868.03|10832.03|10868.93|10832.93|10834.43|10798.43|914
1599138600000|2020-09-03 13:10:00|10867.31|10831.31|10823.74|10787.74|10868.6|10832.6|10823.18|10787.18|934
1599138900000|2020-09-03 13:15:00|10823.77|10787.77|10855.66|10819.66|10864.69|10828.69|10818.56|10782.56|807
1599139200000|2020-09-03 13:20:00|10856.19|10820.19|10869.47|10833.47|10877.48|10841.48|10855.66|10819.66|768
1599139500000|2020-09-03 13:25:00|10868.85|10832.85|10853.12|10817.12|10872.29|10836.29|10842.2|10806.2|758
1599139800000|2020-09-03 13:30:00|10853.05|10817.05|10867.29|10831.29|10868.92|10832.92|10839.4|10803.4|746
1599140100000|2020-09-03 13:35:00|10867.13|10831.13|10873.82|10837.82|10873.9|10837.9|10860.38|10824.38|644
1599140400000|2020-09-03 13:40:00|10874.22|10838.22|10870.21|10834.21|10874.34|10838.34|10851.36|10815.36|731
1599140700000|2020-09-03 13:45:00|10869.75|10833.75|10933.01|10897.01|10936.55|10900.55|10869.08|10833.08|820
1599141000000|2020-09-03 13:50:00|10933.22|10897.22|10940.71|10904.71|10947.15|10911.15|10925.79|10889.79|990
1599141300000|2020-09-03 13:55:00|10941.17|10905.17|10944.99|10908.99|10947.43|10911.43|10925.85|10889.85|908
1599141600000|2020-09-03 14:00:00|10945.12|10909.12|10938.35|10902.35|10948.28|10912.28|10934.82|10898.82|875
1599141900000|2020-09-03 14:05:00|10939.6|10903.6|10924.77|10888.77|10947.95|10911.95|10916.98|10880.98|835
1599142200000|2020-09-03 14:10:00|10926.11|10890.11|10904.11|10868.11|10926.69|10890.69|10902.71|10866.71|956
1599142500000|2020-09-03 14:15:00|10904.49|10868.49|10886.59|10850.59|10909.86|10873.86|10885.16|10849.16|733
1599142800000|2020-09-03 14:20:00|10886.26|10850.26|10871.6|10835.6|10887.59|10851.59|10861.59|10825.59|870
1599143100000|2020-09-03 14:25:00|10871.4|10835.4|10884.83|10848.83|10893.04|10857.04|10871.4|10835.4|822
1599143400000|2020-09-03 14:30:00|10883.83|10847.83|10888.75|10852.75|10903.98|10867.98|10870.25|10834.25|575
1599143700000|2020-09-03 14:35:00|10888.87|10852.87|10874.14|10838.14|10888.87|10852.87|10865.48|10829.48|667
1599144000000|2020-09-03 14:40:00|10874.43|10838.43|10860.07|10824.07|10892.7|10856.7|10851.25|10815.25|902
1599144300000|2020-09-03 14:45:00|10860.34|10824.34|10869.6|10833.6|10881.77|10845.77|10857.44|10821.44|718
1599144600000|2020-09-03 14:50:00|10869.31|10833.31|10887.06|10851.06|10887.06|10851.06|10864.2|10828.2|707
1599144900000|2020-09-03 14:55:00|10887.29|10851.29|10878.4|10842.4|10888.74|10852.74|10873.45|10837.45|747
1599145200000|2020-09-03 15:00:00|10878.1|10842.1|10850.96|10814.96|10878.71|10842.71|10847.97|10811.97|841
1599145500000|2020-09-03 15:05:00|10851.75|10815.75|10802.48|10766.48|10855.17|10819.17|10785.81|10749.81|949
1599145800000|2020-09-03 15:10:00|10802.35|10766.35|10809.03|10773.03|10818.32|10782.32|10797.71|10761.71|1007
1599146100000|2020-09-03 15:15:00|10809.15|10773.15|10718.03|10682.03|10809.15|10773.15|10715.5|10679.5|1020
1599146400000|2020-09-03 15:20:00|10718.65|10682.65|10719.24|10683.24|10750.41|10714.41|10677.79|10641.79|1104
1599146700000|2020-09-03 15:25:00|10719.15|10683.15|10734.72|10698.72|10747.36|10711.36|10702.19|10666.19|1037
1599147000000|2020-09-03 15:30:00|10734.82|10698.82|10680.77|10644.77|10742.69|10706.69|10680.25|10644.25|1075
1599147300000|2020-09-03 15:35:00|10680.4|10644.4|10641.62|10605.62|10684.97|10648.97|10532.26|10496.26|1146
1599147600000|2020-09-03 15:40:00|10643.3|10607.3|10728.36|10692.36|10733.84|10697.84|10629.89|10593.89|1105
1599147900000|2020-09-03 15:45:00|10728.32|10692.32|10744.15|10708.15|10791.29|10755.29|10728.32|10692.32|1068
1599148200000|2020-09-03 15:50:00|10744.6|10708.6|10727.41|10691.41|10745.86|10709.86|10711.97|10675.97|914
1599148500000|2020-09-03 15:55:00|10726.8|10690.8|10691.04|10655.04|10727.31|10691.31|10672.34|10636.34|1054
1599148800000|2020-09-03 16:00:00|10691.07|10655.07|10666.3|10630.3|10693.76|10657.76|10643.2|10607.2|1016
1599149100000|2020-09-03 16:05:00|10668.05|10632.05|10726.34|10690.34|10727.79|10691.79|10668.05|10632.05|991
1599149400000|2020-09-03 16:10:00|10726.77|10690.77|10727.13|10691.13|10752.92|10716.92|10721.56|10685.56|907
1599149700000|2020-09-03 16:15:00|10727.09|10691.09|10729.98|10693.98|10734.74|10698.74|10714.02|10678.02|913
1599150000000|2020-09-03 16:20:00|10730.6|10694.6|10752.62|10716.62|10754.81|10718.81|10718.32|10682.32|989
1599150300000|2020-09-03 16:25:00|10753.26|10717.26|10704.91|10668.91|10754.24|10718.24|10703.58|10667.58|995
1599150600000|2020-09-03 16:30:00|10704.84|10668.84|10715.1|10679.1|10715.3|10679.3|10667.08|10631.08|924
1599150900000|2020-09-03 16:35:00|10715.31|10679.31|10717.98|10681.98|10720.33|10684.33|10705.27|10669.27|775
1599151200000|2020-09-03 16:40:00|10718.01|10682.01|10664.89|10628.89|10718.04|10682.04|10663.93|10627.93|1019
1599151500000|2020-09-03 16:45:00|10665.52|10629.52|10674.4|10638.4|10701.93|10665.93|10657.22|10621.22|995
1599151800000|2020-09-03 16:50:00|10674.29|10638.29|10625.73|10589.73|10674.87|10638.87|10612.63|10576.63|1003
1599152100000|2020-09-03 16:55:00|10626.09|10590.09|10591.16|10555.16|10653.66|10617.66|10583.16|10547.16|1045
1599152400000|2020-09-03 17:00:00|10590.7|10554.7|10619.98|10583.98|10636|10600|10590.55|10554.55|1060
1599152700000|2020-09-03 17:05:00|10620.15|10584.15|10644.72|10608.72|10652.54|10616.54|10620.07|10584.07|1000
1599153000000|2020-09-03 17:10:00|10642.95|10606.95|10729.31|10693.31|10735.51|10699.51|10630.44|10594.44|1084
1599153300000|2020-09-03 17:15:00|10729.69|10693.69|10753.41|10717.41|10756.91|10720.91|10727.57|10691.57|1001
1599153600000|2020-09-03 17:20:00|10753.24|10717.24|10756.42|10720.42|10761.71|10725.71|10722.85|10686.85|1005
1599153900000|2020-09-03 17:25:00|10756.9|10720.9|10780.18|10744.18|10785.44|10749.44|10745.11|10709.11|964
1599154200000|2020-09-03 17:30:00|10778.73|10742.73|10752.21|10716.21|10778.73|10742.73|10751.18|10715.18|966
1599154500000|2020-09-03 17:35:00|10751.92|10715.92|10771.35|10735.35|10773.44|10737.44|10732.17|10696.17|956
1599154800000|2020-09-03 17:40:00|10771.14|10735.14|10750.19|10714.19|10787.04|10751.04|10743.08|10707.08|910
1599155100000|2020-09-03 17:45:00|10749.78|10713.78|10713.29|10677.29|10750.87|10714.87|10710.19|10674.19|796
1599155400000|2020-09-03 17:50:00|10713.97|10677.97|10725.7|10689.7|10738.47|10702.47|10710.04|10674.04|901
1599155700000|2020-09-03 17:55:00|10725.74|10689.74|10719.47|10683.47|10748.43|10712.43|10718.01|10682.01|684
1599156000000|2020-09-03 18:00:00|10719.46|10683.46|10751.74|10715.74|10752.34|10716.34|10711.95|10675.95|939
1599156300000|2020-09-03 18:05:00|10751.7|10715.7|10744.54|10708.54|10752.82|10716.82|10742.34|10706.34|842
1599156600000|2020-09-03 18:10:00|10745.04|10709.04|10734.56|10698.56|10758.83|10722.83|10729.82|10693.82|872
1599156900000|2020-09-03 18:15:00|10730.75|10694.75|10737.04|10701.04|10742.32|10706.32|10719.13|10683.13|791
1599157200000|2020-09-03 18:20:00|10738.18|10702.18|10687.54|10651.54|10741.44|10705.44|10685.64|10649.64|812
1599157500000|2020-09-03 18:25:00|10687.3|10651.3|10702.94|10666.94|10708.57|10672.57|10662.78|10626.78|961
1599157800000|2020-09-03 18:30:00|10702.89|10666.89|10739.34|10703.34|10752.85|10716.85|10700.58|10664.58|798
1599158100000|2020-09-03 18:35:00|10739.32|10703.32|10725.26|10689.26|10739.32|10703.32|10721.57|10685.57|872
1599158400000|2020-09-03 18:40:00|10725.33|10689.33|10742.82|10706.82|10744.62|10708.62|10723.97|10687.97|756
1599158700000|2020-09-03 18:45:00|10742.52|10706.52|10707.92|10671.92|10742.52|10706.52|10694.8|10658.8|854
1599159000000|2020-09-03 18:50:00|10708.3|10672.3|10695.29|10659.29|10709.11|10673.11|10686.74|10650.74|926
1599159300000|2020-09-03 18:55:00|10695.34|10659.34|10676.43|10640.43|10698.31|10662.31|10671.26|10635.26|860
1599159600000|2020-09-03 19:00:00|10676.38|10640.38|10645.87|10609.87|10687.64|10651.64|10635.16|10599.16|837
1599159900000|2020-09-03 19:05:00|10645.81|10609.81|10669.26|10633.26|10669.68|10633.68|10636.5|10600.5|966
1599160200000|2020-09-03 19:10:00|10669.33|10633.33|10712.18|10676.18|10712.56|10676.56|10667.68|10631.68|965
1599160500000|2020-09-03 19:15:00|10711.7|10675.7|10707.78|10671.78|10713.75|10677.75|10699.21|10663.21|715
1599160800000|2020-09-03 19:20:00|10707.76|10671.76|10694.9|10658.9|10707.88|10671.88|10694.35|10658.35|629
1599161100000|2020-09-03 19:25:00|10694.52|10658.52|10727.07|10691.07|10729.16|10693.16|10690.67|10654.67|647
1599161400000|2020-09-03 19:30:00|10727.63|10691.63|10697.9|10661.9|10731.71|10695.71|10697|10661|757
1599161700000|2020-09-03 19:35:00|10697.61|10661.61|10701.66|10665.66|10716.24|10680.24|10696.79|10660.79|590
1599162000000|2020-09-03 19:40:00|10702.97|10666.97|10711.19|10675.19|10711.19|10675.19|10684.54|10648.54|668
1599162300000|2020-09-03 19:45:00|10711.56|10675.56|10704.46|10668.46|10719.5|10683.5|10695.13|10659.13|770
1599162600000|2020-09-03 19:50:00|10703.61|10667.61|10717.5|10681.5|10718.43|10682.43|10696.8|10660.8|739
1599162900000|2020-09-03 19:55:00|10717.49|10681.49|10714|10678|10724.37|10688.37|10713.16|10677.16|719
1599163200000|2020-09-03 20:00:00|10713.92|10677.92|10738.96|10702.96|10739.87|10703.87|10707.36|10671.36|658
1599163500000|2020-09-03 20:05:00|10739.49|10703.49|10735.2|10699.2|10749|10713|10729.83|10693.83|738
1599163800000|2020-09-03 20:10:00|10734.88|10698.88|10741.36|10705.36|10748.74|10712.74|10731.94|10695.94|761
1599164100000|2020-09-03 20:15:00|10741.07|10705.07|10736.91|10700.91|10755.19|10719.19|10735.82|10699.82|820
1599164400000|2020-09-03 20:20:00|10737.43|10701.43|10764.06|10728.06|10764.07|10728.07|10734.05|10698.05|549
1599164700000|2020-09-03 20:25:00|10763.56|10727.56|10754.33|10718.33|10764.05|10728.05|10751.42|10715.42|458
1599165000000|2020-09-03 20:30:00|10754.24|10718.24|10750.44|10714.44|10754.24|10718.24|10741.9|10705.9|560
1599165300000|2020-09-03 20:35:00|10750.14|10714.14|10757.59|10721.59|10758.45|10722.45|10744.14|10708.14|636
1599165600000|2020-09-03 20:40:00|10757.57|10721.57|10773.1|10737.1|10779.85|10743.85|10756.95|10720.95|823
1599165900000|2020-09-03 20:45:00|10773.12|10737.12|10757.99|10721.99|10777.27|10741.27|10757.99|10721.99|448
1599166200000|2020-09-03 20:50:00|10757.95|10721.95|10807.26|10771.26|10812.18|10776.18|10754.79|10718.79|552
1599166500000|2020-09-03 20:55:00|10807.51|10771.51|10804.72|10768.72|10814.57|10778.57|10802.6|10766.6|500
1599166800000|2020-09-03 21:00:00|10805.16|10769.16|10797.25|10761.25|10807.85|10771.85|10796.59|10760.59|515
1599167100000|2020-09-03 21:05:00|10795.67|10759.67|10814.75|10778.75|10814.89|10778.89|10795.17|10759.17|610
1599167400000|2020-09-03 21:10:00|10814.93|10778.93|10775.41|10739.41|10818.64|10782.64|10770.29|10734.29|767
1599167700000|2020-09-03 21:15:00|10775.42|10739.42|10749|10713|10776.7|10740.7|10747.42|10711.42|630
1599168000000|2020-09-03 21:20:00|10749.03|10713.03|10760.49|10724.49|10761.75|10725.75|10748.7|10712.7|667
1599168300000|2020-09-03 21:25:00|10760.45|10724.45|10756.04|10720.04|10761.13|10725.13|10740.71|10704.71|830
1599168600000|2020-09-03 21:30:00|10755.59|10719.59|10725.73|10689.73|10761.63|10725.63|10725.72|10689.72|616
1599168900000|2020-09-03 21:35:00|10725.72|10689.72|10758.39|10722.39|10758.87|10722.87|10725.4|10689.4|1052
1599169200000|2020-09-03 21:40:00|10758.95|10722.95|10744.36|10708.36|10760.2|10724.2|10731.37|10695.37|971
1599169500000|2020-09-03 21:45:00|10744.76|10708.76|10737.54|10701.54|10752.83|10716.83|10737.54|10701.54|697
1599169800000|2020-09-03 21:50:00|10739.12|10703.12|10727.17|10691.17|10742.57|10706.57|10723.19|10687.19|920
1599170100000|2020-09-03 21:55:00|10727.52|10691.52|10753.97|10717.97|10760.41|10724.41|10726.96|10690.96|971
1599170400000|2020-09-03 22:00:00|10754.22|10718.22|10774|10738|10774.01|10738.01|10752.98|10716.98|914
1599170700000|2020-09-03 22:05:00|10773.97|10737.97|10759.18|10723.18|10778.69|10742.69|10757.21|10721.21|843
1599171000000|2020-09-03 22:10:00|10759.14|10723.14|10743.88|10707.88|10764.81|10728.81|10743.29|10707.29|875
1599171300000|2020-09-03 22:15:00|10744.08|10708.08|10721.27|10685.27|10744.15|10708.15|10712.02|10676.02|676
1599171600000|2020-09-03 22:20:00|10721.1|10685.1|10709.45|10673.45|10721.96|10685.96|10698.55|10662.55|847
1599171900000|2020-09-03 22:25:00|10709.43|10673.43|10719.99|10683.99|10722.71|10686.71|10701.23|10665.23|785
1599172200000|2020-09-03 22:30:00|10720.37|10684.37|10686.41|10650.41|10721.4|10685.4|10682.96|10646.96|753
1599172500000|2020-09-03 22:35:00|10687.08|10651.08|10712.55|10676.55|10716.52|10680.52|10684.54|10648.54|955
1599172800000|2020-09-03 22:40:00|10712.57|10676.57|10722.91|10686.91|10730.74|10694.74|10709.8|10673.8|918
1599173100000|2020-09-03 22:45:00|10722.92|10686.92|10697.8|10661.8|10724.82|10688.82|10694.85|10658.85|669
1599173400000|2020-09-03 22:50:00|10697.71|10661.71|10684.29|10648.29|10697.81|10661.81|10677.34|10641.34|642
1599173700000|2020-09-03 22:55:00|10684.33|10648.33|10691.2|10655.2|10697.3|10661.3|10684.33|10648.33|606
1599174000000|2020-09-03 23:00:00|10692.7|10656.7|10647.41|10611.41|10694.6|10658.6|10643.53|10607.53|822
1599174300000|2020-09-03 23:05:00|10647.27|10611.27|10633.4|10597.4|10648.35|10612.35|10611.85|10575.85|969
1599174600000|2020-09-03 23:10:00|10633.43|10597.43|10683.05|10647.05|10698.15|10662.15|10633.06|10597.06|850
1599174900000|2020-09-03 23:15:00|10683.28|10647.28|10606.11|10570.11|10683.75|10647.75|10601.3|10565.3|721
1599175200000|2020-09-03 23:20:00|10606.55|10570.55|10533.61|10497.61|10621.09|10585.09|10532.87|10496.87|1041
1599175500000|2020-09-03 23:25:00|10533.91|10497.91|10232.32|10196.32|10567.41|10531.41|10161.38|10125.38|1127
1599175800000|2020-09-03 23:30:00|10228.24|10192.24|10124.68|10088.68|10232.1|10196.1|10026.97|9990.97|1186
1599176100000|2020-09-03 23:35:00|10124.39|10088.39|10210.02|10174.02|10212.57|10176.57|10100.17|10064.17|1087
1599176400000|2020-09-03 23:40:00|10211.05|10175.05|10171.94|10135.94|10275.54|10239.54|10142.38|10106.38|1147
1599176700000|2020-09-03 23:45:00|10172.05|10136.05|10196.93|10160.93|10217.82|10181.82|10150.78|10114.78|1140
1599177000000|2020-09-03 23:50:00|10196.96|10160.96|10266.5|10230.5|10266.85|10230.85|10190.45|10154.45|1044
1599177300000|2020-09-03 23:55:00|10266.49|10230.49|10188.13|10152.13|10266.49|10230.49|10188.13|10152.13|1106
1599177600000|2020-09-04 00:00:00|10187.93|10151.93|10180.69|10144.69|10254.59|10218.59|10116.86|10080.86|1147
1599177900000|2020-09-04 00:05:00|10179.62|10143.62|10241.57|10205.57|10241.77|10205.77|10176|10140|1159
1599178200000|2020-09-04 00:10:00|10240.81|10204.81|10283.68|10247.68|10284.22|10248.22|10227.19|10191.19|1117
1599178500000|2020-09-04 00:15:00|10284.07|10248.07|10318.07|10282.07|10338.61|10302.61|10283.65|10247.65|1136
1599178800000|2020-09-04 00:20:00|10317.26|10281.26|10321.37|10285.37|10344.64|10308.64|10308.8|10272.8|1092
1599179100000|2020-09-04 00:25:00|10321.47|10285.47|10320.17|10284.17|10339.36|10303.36|10307.3|10271.3|1055
1599179400000|2020-09-04 00:30:00|10319.55|10283.55|10328.31|10292.31|10336.73|10300.73|10318.18|10282.18|844
1599179700000|2020-09-04 00:35:00|10328.39|10292.39|10354.58|10318.58|10371.73|10335.73|10322.13|10286.13|1032
1599180000000|2020-09-04 00:40:00|10354.02|10318.02|10333.32|10297.32|10355.83|10319.83|10327.72|10291.72|971
1599180300000|2020-09-04 00:45:00|10333.34|10297.34|10339.81|10303.81|10339.81|10303.81|10318.27|10282.27|789
1599180600000|2020-09-04 00:50:00|10341.46|10305.46|10344.47|10308.47|10360.91|10324.91|10341.46|10305.46|702
1599180900000|2020-09-04 00:55:00|10345.03|10309.03|10335.65|10299.65|10352.64|10316.64|10333.17|10297.17|712
1599181200000|2020-09-04 01:00:00|10335.55|10299.55|10309.2|10273.2|10335.89|10299.89|10299.9|10263.9|738
1599181500000|2020-09-04 01:05:00|10309.22|10273.22|10334.99|10298.99|10335.16|10299.16|10308.76|10272.76|722
1599181800000|2020-09-04 01:10:00|10334.94|10298.94|10324.17|10288.17|10343.62|10307.62|10324.14|10288.14|805
1599182100000|2020-09-04 01:15:00|10324.06|10288.06|10343.15|10307.15|10343.83|10307.83|10323.62|10287.62|438
1599182400000|2020-09-04 01:20:00|10342.24|10306.24|10299.76|10263.76|10342.24|10306.24|10298.6|10262.6|782
1599182700000|2020-09-04 01:25:00|10299.77|10263.77|10270.2|10234.2|10300.03|10264.03|10265.31|10229.31|741
1599183000000|2020-09-04 01:30:00|10270.19|10234.19|10289.66|10253.66|10293.21|10257.21|10267.62|10231.62|686
1599183300000|2020-09-04 01:35:00|10289.14|10253.14|10309.2|10273.2|10309.22|10273.22|10289.14|10253.14|640
1599183600000|2020-09-04 01:40:00|10309.06|10273.06|10288.63|10252.63|10309.22|10273.22|10285.39|10249.39|852
1599183900000|2020-09-04 01:45:00|10288.57|10252.57|10326.74|10290.74|10330.36|10294.36|10282.73|10246.73|725
1599184200000|2020-09-04 01:50:00|10326.63|10290.63|10299.81|10263.81|10327.39|10291.39|10294.36|10258.36|648
1599184500000|2020-09-04 01:55:00|10299.83|10263.83|10288.63|10252.63|10302.84|10266.84|10283.67|10247.67|506
1599184800000|2020-09-04 02:00:00|10288.61|10252.61|10270.13|10234.13|10297.28|10261.28|10268.21|10232.21|602
1599185100000|2020-09-04 02:05:00|10269.4|10233.4|10252.86|10216.86|10278.51|10242.51|10251.01|10215.01|825
1599185400000|2020-09-04 02:10:00|10252.96|10216.96|10242.77|10206.77|10274.15|10238.15|10234.31|10198.31|896
1599185700000|2020-09-04 02:15:00|10242.87|10206.87|10234.31|10198.31|10262.51|10226.51|10234.24|10198.24|861
1599186000000|2020-09-04 02:20:00|10234.28|10198.28|10254.46|10218.46|10265.45|10229.45|10234.24|10198.24|848
1599186300000|2020-09-04 02:25:00|10254.4|10218.4|10202.1|10166.1|10254.4|10218.4|10199.33|10163.33|972
1599186600000|2020-09-04 02:30:00|10202.18|10166.18|10234.34|10198.34|10236.35|10200.35|10200.79|10164.79|934
1599186900000|2020-09-04 02:35:00|10234.56|10198.56|10232.11|10196.11|10251.29|10215.29|10225.52|10189.52|719
1599187200000|2020-09-04 02:40:00|10232.15|10196.15|10250.77|10214.77|10251.23|10215.23|10226.62|10190.62|724
1599187500000|2020-09-04 02:45:00|10250.81|10214.81|10257.26|10221.26|10262.91|10226.91|10249.11|10213.11|855
1599187800000|2020-09-04 02:50:00|10257.4|10221.4|10305.85|10269.85|10307.63|10271.63|10257.4|10221.4|865
1599188100000|2020-09-04 02:55:00|10306.2|10270.2|10292.15|10256.15|10307.47|10271.47|10285.18|10249.18|941
1599188400000|2020-09-04 03:00:00|10292.25|10256.25|10284.97|10248.97|10292.8|10256.8|10276.89|10240.89|847
1599188700000|2020-09-04 03:05:00|10284.73|10248.73|10310.28|10274.28|10311.26|10275.26|10282.96|10246.96|849
1599189000000|2020-09-04 03:10:00|10310.27|10274.27|10307.33|10271.33|10313.86|10277.86|10297.76|10261.76|688
1599189300000|2020-09-04 03:15:00|10307.21|10271.21|10306.19|10270.19|10315.16|10279.16|10298.15|10262.15|916
1599189600000|2020-09-04 03:20:00|10306.2|10270.2|10289.55|10253.55|10306.2|10270.2|10283.9|10247.9|635
1599189900000|2020-09-04 03:25:00|10289.72|10253.72|10304.1|10268.1|10308.46|10272.46|10288.65|10252.65|641
1599190200000|2020-09-04 03:30:00|10304.06|10268.06|10309.2|10273.2|10309.76|10273.76|10303.67|10267.67|597
1599190500000|2020-09-04 03:35:00|10309.23|10273.23|10278.88|10242.88|10309.23|10273.23|10276.58|10240.58|582
1599190800000|2020-09-04 03:40:00|10278.87|10242.87|10281.41|10245.41|10284.9|10248.9|10277.97|10241.97|552
1599191100000|2020-09-04 03:45:00|10281.42|10245.42|10282.15|10246.15|10283.91|10247.91|10279.96|10243.96|416
1599191400000|2020-09-04 03:50:00|10281.86|10245.86|10301.31|10265.31|10306.88|10270.88|10281.16|10245.16|528
1599191700000|2020-09-04 03:55:00|10302.81|10266.81|10292.3|10256.3|10302.88|10266.88|10288.42|10252.42|392
1599192000000|2020-09-04 04:00:00|10292.35|10256.35|10308.17|10272.17|10308.32|10272.32|10291.99|10255.99|445
1599192300000|2020-09-04 04:05:00|10308.11|10272.11|10347.94|10311.94|10348.12|10312.12|10308.06|10272.06|758
1599192600000|2020-09-04 04:10:00|10348.03|10312.03|10336.39|10300.39|10349.98|10313.98|10334.87|10298.87|688
1599192900000|2020-09-04 04:15:00|10336.42|10300.42|10344.25|10308.25|10351.23|10315.23|10336.34|10300.34|732
1599193200000|2020-09-04 04:20:00|10344.4|10308.4|10355.19|10319.19|10355.65|10319.65|10331.37|10295.37|617
1599193500000|2020-09-04 04:25:00|10354.7|10318.7|10296.44|10260.44|10355.7|10319.7|10291.36|10255.36|751
1599193800000|2020-09-04 04:30:00|10296.79|10260.79|10281.79|10245.79|10299.16|10263.16|10280.49|10244.49|466
1599194100000|2020-09-04 04:35:00|10281.71|10245.71|10275.93|10239.93|10289.32|10253.32|10274.39|10238.39|615
1599194400000|2020-09-04 04:40:00|10276.22|10240.22|10286.94|10250.94|10287.26|10251.26|10270.05|10234.05|481
1599194700000|2020-09-04 04:45:00|10286.95|10250.95|10271.41|10235.41|10287.23|10251.23|10260.79|10224.79|606
1599195000000|2020-09-04 04:50:00|10271.08|10235.08|10304.51|10268.51|10304.8|10268.8|10267.77|10231.77|551
1599195300000|2020-09-04 04:55:00|10305.35|10269.35|10313.3|10277.3|10313.43|10277.43|10300.67|10264.67|597
1599195600000|2020-09-04 05:00:00|10313.26|10277.26|10307.17|10271.17|10316.6|10280.6|10306.11|10270.11|301
1599195900000|2020-09-04 05:05:00|10307.38|10271.38|10299.8|10263.8|10311.89|10275.89|10292.02|10256.02|394
1599196200000|2020-09-04 05:10:00|10299.75|10263.75|10306.99|10270.99|10307.31|10271.31|10296.88|10260.88|336
1599196500000|2020-09-04 05:15:00|10306.96|10270.96|10306.38|10270.38|10317.15|10281.15|10305.31|10269.31|433
1599196800000|2020-09-04 05:20:00|10306.37|10270.37|10288.08|10252.08|10306.87|10270.87|10287.28|10251.28|323
1599197100000|2020-09-04 05:25:00|10287.97|10251.97|10288.06|10252.06|10291.98|10255.98|10283.19|10247.19|318
1599197400000|2020-09-04 05:30:00|10288.41|10252.41|10290.51|10254.51|10298.42|10262.42|10288.4|10252.4|447
1599197700000|2020-09-04 05:35:00|10289.6|10253.6|10273.08|10237.08|10289.6|10253.6|10266.25|10230.25|733
1599198000000|2020-09-04 05:40:00|10273.09|10237.09|10310.84|10274.84|10314.79|10278.79|10272.76|10236.76|764
1599198300000|2020-09-04 05:45:00|10310.82|10274.82|10313.77|10277.77|10316.44|10280.44|10307.67|10271.67|522
1599198600000|2020-09-04 05:50:00|10313.64|10277.64|10315.31|10279.31|10323.34|10287.34|10311.83|10275.83|530
1599198900000|2020-09-04 05:55:00|10314.28|10278.28|10317.32|10281.32|10323.59|10287.59|10312.93|10276.93|631
1599199200000|2020-09-04 06:00:00|10317.17|10281.17|10297.3|10261.3|10319.14|10283.14|10297.16|10261.16|661
1599199500000|2020-09-04 06:05:00|10297.31|10261.31|10313.63|10277.63|10317.26|10281.26|10295.61|10259.61|586
1599199800000|2020-09-04 06:10:00|10313.66|10277.66|10321.34|10285.34|10321.47|10285.47|10313.66|10277.66|509
1599200100000|2020-09-04 06:15:00|10321.35|10285.35|10321.04|10285.04|10326.33|10290.33|10319.41|10283.41|331
1599200400000|2020-09-04 06:20:00|10321.76|10285.76|10306.18|10270.18|10323.46|10287.46|10304.35|10268.35|271
1599200700000|2020-09-04 06:25:00|10306.19|10270.19|10310.28|10274.28|10314.19|10278.19|10305.03|10269.03|295
1599201000000|2020-09-04 06:30:00|10310.3|10274.3|10298.32|10262.32|10311.16|10275.16|10288.8|10252.8|266
1599201300000|2020-09-04 06:35:00|10298.29|10262.29|10295.36|10259.36|10298.3|10262.3|10291.87|10255.87|255
1599201600000|2020-09-04 06:40:00|10295.37|10259.37|10279.17|10243.17|10309.66|10273.66|10279.11|10243.11|437
1599201900000|2020-09-04 06:45:00|10279.07|10243.07|10288.14|10252.14|10288.9|10252.9|10271.12|10235.12|629
1599202200000|2020-09-04 06:50:00|10288.11|10252.11|10270.46|10234.46|10288.8|10252.8|10269.4|10233.4|245
1599202500000|2020-09-04 06:55:00|10270.5|10234.5|10257.85|10221.85|10279.9|10243.9|10257.68|10221.68|397
1599202800000|2020-09-04 07:00:00|10258.35|10222.35|10253.32|10217.32|10272.65|10236.65|10233.85|10197.85|676
1599203100000|2020-09-04 07:05:00|10253.29|10217.29|10275.17|10239.17|10275.18|10239.18|10239.42|10203.42|524
1599203400000|2020-09-04 07:10:00|10275.2|10239.2|10293.28|10257.28|10295.82|10259.82|10275.06|10239.06|626
1599203700000|2020-09-04 07:15:00|10293.53|10257.53|10277.4|10241.4|10294.11|10258.11|10277.4|10241.4|439
1599204000000|2020-09-04 07:20:00|10276.91|10240.91|10298.67|10262.67|10299.37|10263.37|10276.67|10240.67|456
1599204300000|2020-09-04 07:25:00|10298.68|10262.68|10282.01|10246.01|10300.87|10264.87|10281.8|10245.8|470
1599204600000|2020-09-04 07:30:00|10281.65|10245.65|10281.42|10245.42|10290.1|10254.1|10281.3|10245.3|320
1599204900000|2020-09-04 07:35:00|10281.41|10245.41|10256.98|10220.98|10281.41|10245.41|10255.64|10219.64|628
1599205200000|2020-09-04 07:40:00|10257.41|10221.41|10176.43|10140.43|10259.19|10223.19|10141.93|10105.93|1013
1599205500000|2020-09-04 07:45:00|10177.1|10141.1|10318.34|10282.34|10323.97|10287.97|10169.96|10133.96|1047
1599205800000|2020-09-04 07:50:00|10318.51|10282.51|10336.45|10300.45|10354.42|10318.42|10318.34|10282.34|1048
1599206100000|2020-09-04 07:55:00|10336.81|10300.81|10328.2|10292.2|10337.48|10301.48|10308.76|10272.76|756
1599206400000|2020-09-04 08:00:00|10326.53|10290.53|10397.19|10361.19|10401.36|10365.36|10326.53|10290.53|633
1599206700000|2020-09-04 08:05:00|10398.1|10362.1|10429.28|10393.28|10452.45|10416.45|10396.75|10360.75|1003
1599207000000|2020-09-04 08:10:00|10429.13|10393.13|10414.88|10378.88|10429.13|10393.13|10409.04|10373.04|711
1599207300000|2020-09-04 08:15:00|10415.44|10379.44|10417.59|10381.59|10438.65|10402.65|10389.91|10353.91|876
1599207600000|2020-09-04 08:20:00|10417.57|10381.57|10418.91|10382.91|10424.64|10388.64|10410.55|10374.55|747
1599207900000|2020-09-04 08:25:00|10420.89|10384.89|10427.68|10391.68|10430.75|10394.75|10409.09|10373.09|856
1599208200000|2020-09-04 08:30:00|10427.69|10391.69|10424.08|10388.08|10429.78|10393.78|10400.04|10364.04|899
1599208500000|2020-09-04 08:35:00|10424.39|10388.39|10447.23|10411.23|10447.96|10411.96|10408.24|10372.24|698
1599208800000|2020-09-04 08:40:00|10447.27|10411.27|10444.48|10408.48|10457.08|10421.08|10442.57|10406.57|970
1599209100000|2020-09-04 08:45:00|10444.4|10408.4|10427.42|10391.42|10464.63|10428.63|10426.5|10390.5|885
1599209400000|2020-09-04 08:50:00|10428.03|10392.03|10440.26|10404.26|10441.16|10405.16|10422.94|10386.94|539
1599209700000|2020-09-04 08:55:00|10440.14|10404.14|10450.78|10414.78|10456.62|10420.62|10439.48|10403.48|862
1599210000000|2020-09-04 09:00:00|10450.68|10414.68|10429.27|10393.27|10452.92|10416.92|10424.71|10388.71|550
1599210300000|2020-09-04 09:05:00|10428.18|10392.18|10434.2|10398.2|10434.2|10398.2|10426.55|10390.55|300
1599210600000|2020-09-04 09:10:00|10434.22|10398.22|10473.95|10437.95|10487.21|10451.21|10434.01|10398.01|817
1599210900000|2020-09-04 09:15:00|10474.39|10438.39|10478.58|10442.58|10483.7|10447.7|10465.96|10429.96|715
1599211200000|2020-09-04 09:20:00|10478.69|10442.69|10462.74|10426.74|10485.09|10449.09|10462.74|10426.74|668
1599211500000|2020-09-04 09:25:00|10462.17|10426.17|10469.35|10433.35|10482.85|10446.85|10461.4|10425.4|606
1599211800000|2020-09-04 09:30:00|10469.32|10433.32|10449.03|10413.03|10477.04|10441.04|10447.85|10411.85|675
1599212100000|2020-09-04 09:35:00|10449.04|10413.04|10471.03|10435.03|10476.05|10440.05|10448.4|10412.4|649
1599212400000|2020-09-04 09:40:00|10471.48|10435.48|10486|10450|10490.91|10454.91|10469.89|10433.89|732
1599212700000|2020-09-04 09:45:00|10485.93|10449.93|10500.32|10464.32|10506.49|10470.49|10482.22|10446.22|770
1599213000000|2020-09-04 09:50:00|10500.39|10464.39|10517.79|10481.79|10528.73|10492.73|10497.22|10461.22|781
1599213300000|2020-09-04 09:55:00|10517.87|10481.87|10551.17|10515.17|10555.01|10519.01|10514.37|10478.37|916
1599213600000|2020-09-04 10:00:00|10551.12|10515.12|10517.65|10481.65|10552.62|10516.62|10513.39|10477.39|1041
1599213900000|2020-09-04 10:05:00|10516.3|10480.3|10534.01|10498.01|10537.22|10501.22|10516.3|10480.3|923
1599214200000|2020-09-04 10:10:00|10533.73|10497.73|10512.04|10476.04|10534.64|10498.64|10507.78|10471.78|739
1599214500000|2020-09-04 10:15:00|10512.08|10476.08|10527.83|10491.83|10545.11|10509.11|10512.08|10476.08|806
1599214800000|2020-09-04 10:20:00|10527.62|10491.62|10546.47|10510.47|10548.25|10512.25|10523.01|10487.01|806
1599215100000|2020-09-04 10:25:00|10546.26|10510.26|10524.41|10488.41|10557.48|10521.48|10513.94|10477.94|874
1599215400000|2020-09-04 10:30:00|10524.39|10488.39|10545.11|10509.11|10550.29|10514.29|10523.99|10487.99|924
1599215700000|2020-09-04 10:35:00|10545.75|10509.75|10539.25|10503.25|10546.73|10510.73|10528.59|10492.59|767
1599216000000|2020-09-04 10:40:00|10539.38|10503.38|10518.84|10482.84|10551.83|10515.83|10518.38|10482.38|627
1599216300000|2020-09-04 10:45:00|10518.8|10482.8|10530|10494|10546.73|10510.73|10518.8|10482.8|872
1599216600000|2020-09-04 10:50:00|10530.19|10494.19|10515.68|10479.68|10530.3|10494.3|10509.22|10473.22|799
1599216900000|2020-09-04 10:55:00|10515.17|10479.17|10498.6|10462.6|10517.72|10481.72|10496.97|10460.97|839
1599217200000|2020-09-04 11:00:00|10498.94|10462.94|10482.77|10446.77|10505.52|10469.52|10476.91|10440.91|943
1599217500000|2020-09-04 11:05:00|10482.58|10446.58|10480.2|10444.2|10490.74|10454.74|10477.14|10441.14|801
1599217800000|2020-09-04 11:10:00|10480.21|10444.21|10484.45|10448.45|10484.48|10448.48|10469.28|10433.28|626
1599218100000|2020-09-04 11:15:00|10484.41|10448.41|10427.51|10391.51|10486.29|10450.29|10424.57|10388.57|830
1599218400000|2020-09-04 11:20:00|10428.23|10392.23|10459.26|10423.26|10462.21|10426.21|10427.14|10391.14|993
1599218700000|2020-09-04 11:25:00|10459.41|10423.41|10471.09|10435.09|10471.09|10435.09|10456.82|10420.82|647
1599219000000|2020-09-04 11:30:00|10471.2|10435.2|10441.81|10405.81|10472.12|10436.12|10436.77|10400.77|639
1599219300000|2020-09-04 11:35:00|10441.98|10405.98|10449.28|10413.28|10461.25|10425.25|10441.63|10405.63|707
1599219600000|2020-09-04 11:40:00|10446.92|10410.92|10408.68|10372.68|10448.75|10412.75|10400.99|10364.99|837
1599219900000|2020-09-04 11:45:00|10408.39|10372.39|10420.39|10384.39|10432.35|10396.35|10406.01|10370.01|875
1599220200000|2020-09-04 11:50:00|10420.57|10384.57|10429.59|10393.59|10433.11|10397.11|10420.51|10384.51|559
1599220500000|2020-09-04 11:55:00|10429.8|10393.8|10456.63|10420.63|10458.57|10422.57|10415.52|10379.52|476
1599220800000|2020-09-04 12:00:00|10456.6|10420.6|10484.8|10448.8|10484.8|10448.8|10456.55|10420.55|846
1599221100000|2020-09-04 12:05:00|10484.97|10448.97|10476.95|10440.95|10495.96|10459.96|10475.06|10439.06|801
1599221400000|2020-09-04 12:10:00|10476.98|10440.98|10474.04|10438.04|10477.57|10441.57|10464.45|10428.45|554
1599221700000|2020-09-04 12:15:00|10475.23|10439.23|10447.03|10411.03|10477.24|10441.24|10441.1|10405.1|649
1599222000000|2020-09-04 12:20:00|10447.27|10411.27|10448.82|10412.82|10451.99|10415.99|10437.58|10401.58|810
1599222300000|2020-09-04 12:25:00|10448.79|10412.79|10423.2|10387.2|10449.81|10413.81|10419.95|10383.95|793
1599222600000|2020-09-04 12:30:00|10423.24|10387.24|10453.62|10417.62|10453.64|10417.64|10418.18|10382.18|844
1599222900000|2020-09-04 12:35:00|10453.58|10417.58|10443.91|10407.91|10453.62|10417.62|10434.06|10398.06|633
1599223200000|2020-09-04 12:40:00|10444.01|10408.01|10457.52|10421.52|10457.78|10421.78|10443.86|10407.86|598
1599223500000|2020-09-04 12:45:00|10457.78|10421.78|10487.08|10451.08|10488.51|10452.51|10457.67|10421.67|642
1599223800000|2020-09-04 12:50:00|10487.09|10451.09|10499.81|10463.81|10499.99|10463.99|10486.56|10450.56|539
1599224100000|2020-09-04 12:55:00|10499.76|10463.76|10494.68|10458.68|10500.12|10464.12|10491.79|10455.79|612
1599224400000|2020-09-04 13:00:00|10494.69|10458.69|10471.48|10435.48|10496.38|10460.38|10465.67|10429.67|756
1599224700000|2020-09-04 13:05:00|10472.29|10436.29|10445.55|10409.55|10477.33|10441.33|10445.55|10409.55|711
1599225000000|2020-09-04 13:10:00|10445.41|10409.41|10484.1|10448.1|10484.71|10448.71|10437.92|10401.92|862
1599225300000|2020-09-04 13:15:00|10484.02|10448.02|10488.38|10452.38|10492.29|10456.29|10483.92|10447.92|576
1599225600000|2020-09-04 13:20:00|10488.48|10452.48|10484.76|10448.76|10488.69|10452.69|10471.47|10435.47|610
1599225900000|2020-09-04 13:25:00|10484.3|10448.3|10476.83|10440.83|10490.43|10454.43|10472.86|10436.86|722
1599226200000|2020-09-04 13:30:00|10476.61|10440.61|10514.73|10478.73|10523.34|10487.34|10465.12|10429.12|860
1599226500000|2020-09-04 13:35:00|10514.72|10478.72|10519.5|10483.5|10527.34|10491.34|10513.46|10477.46|638
1599226800000|2020-09-04 13:40:00|10519.35|10483.35|10489.79|10453.79|10520.78|10484.78|10489.79|10453.79|860
1599227100000|2020-09-04 13:45:00|10490.26|10454.26|10447.4|10411.4|10493.8|10457.8|10447.4|10411.4|934
1599227400000|2020-09-04 13:50:00|10447.11|10411.11|10423.54|10387.54|10464.73|10428.73|10423.54|10387.54|955
1599227700000|2020-09-04 13:55:00|10425.22|10389.22|10405.46|10369.46|10436.73|10400.73|10405.15|10369.15|1002
1599228000000|2020-09-04 14:00:00|10405.47|10369.47|10411.86|10375.86|10435.71|10399.71|10405.33|10369.33|966
1599228300000|2020-09-04 14:05:00|10411.85|10375.85|10408.81|10372.81|10414.23|10378.23|10388.46|10352.46|1000
1599228600000|2020-09-04 14:10:00|10409.47|10373.47|10379.48|10343.48|10409.68|10373.68|10365.05|10329.05|1009
1599228900000|2020-09-04 14:15:00|10379.56|10343.56|10339.14|10303.14|10380.98|10344.98|10295.62|10259.62|1087
1599229200000|2020-09-04 14:20:00|10338.75|10302.75|10364.58|10328.58|10377.8|10341.8|10321.08|10285.08|1050
1599229500000|2020-09-04 14:25:00|10364.8|10328.8|10322.6|10286.6|10370.76|10334.76|10321.9|10285.9|804
1599229800000|2020-09-04 14:30:00|10323.18|10287.18|10305.78|10269.78|10353.83|10317.83|10287.25|10251.25|1045
1599230100000|2020-09-04 14:35:00|10306.18|10270.18|10253.26|10217.26|10313.05|10277.05|10250.34|10214.34|936
1599230400000|2020-09-04 14:40:00|10253.49|10217.49|10160.6|10124.6|10275.33|10239.33|10159.28|10123.28|1078
1599230700000|2020-09-04 14:45:00|10160.89|10124.89|10190.15|10154.15|10211.9|10175.9|10160.64|10124.64|1063
1599231000000|2020-09-04 14:50:00|10189.52|10153.52|10178.89|10142.89|10190.83|10154.83|9986.65|9950.65|1127
1599231300000|2020-09-04 14:55:00|10179.14|10143.14|10394.94|10358.94|10394.94|10358.94|10167.08|10131.08|1137
1599231600000|2020-09-04 15:00:00|10395.23|10359.23|10334.29|10298.29|10395.35|10359.35|10302.93|10266.93|1058
1599231900000|2020-09-04 15:05:00|10333.71|10297.71|10276.05|10240.05|10334.93|10298.93|10243.9|10207.9|1086
1599232200000|2020-09-04 15:10:00|10276.13|10240.13|10282.45|10246.45|10284.25|10248.25|10244.08|10208.08|953
1599232500000|2020-09-04 15:15:00|10282.7|10246.7|10221.82|10185.82|10282.7|10246.7|10197.58|10161.58|1078
1599232800000|2020-09-04 15:20:00|10223.19|10187.19|10257.79|10221.79|10271.27|10235.27|10212.29|10176.29|1003
1599233100000|2020-09-04 15:25:00|10257.92|10221.92|10240.45|10204.45|10258.68|10222.68|10217|10181|950
1599233400000|2020-09-04 15:30:00|10240.93|10204.93|10298.51|10262.51|10314.32|10278.32|10240.31|10204.31|1025
1599233700000|2020-09-04 15:35:00|10298.08|10262.08|10319.41|10283.41|10319.83|10283.83|10287.32|10251.32|957
1599234000000|2020-09-04 15:40:00|10319.36|10283.36|10285.06|10249.06|10321.2|10285.2|10280.97|10244.97|870
1599234300000|2020-09-04 15:45:00|10285.62|10249.62|10319.73|10283.73|10328.12|10292.12|10285.04|10249.04|928
1599234600000|2020-09-04 15:50:00|10319.74|10283.74|10395.3|10359.3|10398.08|10362.08|10305.46|10269.46|785
1599234900000|2020-09-04 15:55:00|10395.47|10359.47|10466.05|10430.05|10473.15|10437.15|10394.1|10358.1|1098
1599235200000|2020-09-04 16:00:00|10469.86|10433.86|10403.3|10367.3|10473.99|10437.99|10402.84|10366.84|1020
1599235500000|2020-09-04 16:05:00|10403.2|10367.2|10379.38|10343.38|10419.94|10383.94|10376.43|10340.43|778
1599235800000|2020-09-04 16:10:00|10379.27|10343.27|10397.19|10361.19|10409.23|10373.23|10379.16|10343.16|981
1599236100000|2020-09-04 16:15:00|10397.52|10361.52|10368.25|10332.25|10402.07|10366.07|10343.78|10307.78|954
1599236400000|2020-09-04 16:20:00|10368.79|10332.79|10405.84|10369.84|10405.99|10369.99|10368.79|10332.79|856
1599236700000|2020-09-04 16:25:00|10405.8|10369.8|10442.31|10406.31|10442.58|10406.58|10404.81|10368.81|802
1599237000000|2020-09-04 16:30:00|10443.3|10407.3|10459.05|10423.05|10459.46|10423.46|10432.37|10396.37|830
1599237300000|2020-09-04 16:35:00|10459.42|10423.42|10464.06|10428.06|10470.08|10434.08|10443.42|10407.42|820
1599237600000|2020-09-04 16:40:00|10464.12|10428.12|10498.77|10462.77|10498.99|10462.99|10461.06|10425.06|856
1599237900000|2020-09-04 16:45:00|10498.78|10462.78|10458.44|10422.44|10502.9|10466.9|10451.84|10415.84|835
1599238200000|2020-09-04 16:50:00|10457.78|10421.78|10464.61|10428.61|10464.61|10428.61|10443.92|10407.92|722
1599238500000|2020-09-04 16:55:00|10464.46|10428.46|10469.56|10433.56|10472.59|10436.59|10439.28|10403.28|661
1599238800000|2020-09-04 17:00:00|10469.94|10433.94|10436.91|10400.91|10470.31|10434.31|10415.4|10379.4|744
1599239100000|2020-09-04 17:05:00|10436.98|10400.98|10447.5|10411.5|10451.11|10415.11|10435.17|10399.17|912
1599239400000|2020-09-04 17:10:00|10447.79|10411.79|10464.27|10428.27|10471.92|10435.92|10446.03|10410.03|519
1599239700000|2020-09-04 17:15:00|10464.55|10428.55|10424.95|10388.95|10464.81|10428.81|10424.36|10388.36|536
1599240000000|2020-09-04 17:20:00|10424.96|10388.96|10424.98|10388.98|10436.74|10400.74|10423.17|10387.17|833
1599240300000|2020-09-04 17:25:00|10425.01|10389.01|10432.52|10396.52|10434.19|10398.19|10416.8|10380.8|579
1599240600000|2020-09-04 17:30:00|10432.42|10396.42|10457.91|10421.91|10458.05|10422.05|10431.69|10395.69|359
1599240900000|2020-09-04 17:35:00|10457.87|10421.87|10473.84|10437.84|10474.15|10438.15|10447.57|10411.57|585
1599241200000|2020-09-04 17:40:00|10473.98|10437.98|10460.31|10424.31|10478.98|10442.98|10460.08|10424.08|684
1599241500000|2020-09-04 17:45:00|10460.3|10424.3|10435.66|10399.66|10468.94|10432.94|10434.26|10398.26|534
1599241800000|2020-09-04 17:50:00|10435.61|10399.61|10459.78|10423.78|10459.78|10423.78|10426.11|10390.11|436
1599242100000|2020-09-04 17:55:00|10459.57|10423.57|10441.92|10405.92|10463.8|10427.8|10439.13|10403.13|686
1599242400000|2020-09-04 18:00:00|10441.98|10405.98|10447.67|10411.67|10458.45|10422.45|10439.39|10403.39|640
1599242700000|2020-09-04 18:05:00|10447.54|10411.54|10454.13|10418.13|10458|10422|10440.52|10404.52|537
1599243000000|2020-09-04 18:10:00|10454.47|10418.47|10417.88|10381.88|10457.88|10421.88|10415.91|10379.91|660
1599243300000|2020-09-04 18:15:00|10418.54|10382.54|10428.11|10392.11|10445.33|10409.33|10414.97|10378.97|633
1599243600000|2020-09-04 18:20:00|10427.87|10391.87|10395.75|10359.75|10428.11|10392.11|10389.51|10353.51|637
1599243900000|2020-09-04 18:25:00|10395.55|10359.55|10412.45|10376.45|10417.39|10381.39|10380.59|10344.59|882
1599244200000|2020-09-04 18:30:00|10411.74|10375.74|10421.31|10385.31|10430.41|10394.41|10404.71|10368.71|851
1599244500000|2020-09-04 18:35:00|10421.41|10385.41|10446.72|10410.72|10446.93|10410.93|10421.41|10385.41|837
1599244800000|2020-09-04 18:40:00|10446.59|10410.59|10451.02|10415.02|10451.71|10415.71|10439.82|10403.82|689
1599245100000|2020-09-04 18:45:00|10450.8|10414.8|10459.41|10423.41|10462.98|10426.98|10450.67|10414.67|748
1599245400000|2020-09-04 18:50:00|10459.62|10423.62|10457.36|10421.36|10465.66|10429.66|10452.95|10416.95|570
1599245700000|2020-09-04 18:55:00|10456.4|10420.4|10541.61|10505.61|10541.81|10505.81|10456.4|10420.4|699
1599246000000|2020-09-04 19:00:00|10542.14|10506.14|10508.5|10472.5|10566.27|10530.27|10508.34|10472.34|873
1599246300000|2020-09-04 19:05:00|10509.17|10473.17|10519.53|10483.53|10521.71|10485.71|10502.9|10466.9|471
1599246600000|2020-09-04 19:10:00|10519.27|10483.27|10502.85|10466.85|10523.17|10487.17|10501.48|10465.48|488
1599246900000|2020-09-04 19:15:00|10502.69|10466.69|10540.23|10504.23|10556.8|10520.8|10502.45|10466.45|835
1599247200000|2020-09-04 19:20:00|10540.68|10504.68|10514.91|10478.91|10550.86|10514.86|10513.41|10477.41|811
1599247500000|2020-09-04 19:25:00|10514.83|10478.83|10529.63|10493.63|10538.02|10502.02|10503.52|10467.52|527
1599247800000|2020-09-04 19:30:00|10529.93|10493.93|10534.9|10498.9|10550.54|10514.54|10529.93|10493.93|829
1599248100000|2020-09-04 19:35:00|10534.92|10498.92|10520.12|10484.12|10546.04|10510.04|10508.54|10472.54|907
1599248400000|2020-09-04 19:40:00|10520.13|10484.13|10538.94|10502.94|10546.34|10510.34|10519.85|10483.85|782
1599248700000|2020-09-04 19:45:00|10538.95|10502.95|10564.38|10528.38|10568.88|10532.88|10538.95|10502.95|820
1599249000000|2020-09-04 19:50:00|10564.4|10528.4|10604.29|10568.29|10607.6|10571.6|10558.22|10522.22|799
1599249300000|2020-09-04 19:55:00|10604.71|10568.71|10603.69|10567.69|10624.75|10588.75|10601.27|10565.27|972
1599249600000|2020-09-04 20:00:00|10603.43|10567.43|10595.57|10559.57|10630.55|10594.55|10591.91|10555.91|957
1599249900000|2020-09-04 20:05:00|10595.59|10559.59|10600.31|10564.31|10606.54|10570.54|10591.15|10555.15|607
1599250200000|2020-09-04 20:10:00|10600.3|10564.3|10597.1|10561.1|10602.84|10566.84|10580.95|10544.95|576
1599250500000|2020-09-04 20:15:00|10597.27|10561.27|10607.72|10571.72|10611.1|10575.1|10586.79|10550.79|766
1599250800000|2020-09-04 20:20:00|10607.47|10571.47|10585.43|10549.43|10616.47|10580.47|10584.99|10548.99|699
1599251100000|2020-09-04 20:25:00|10585.54|10549.54|10577.27|10541.27|10592.81|10556.81|10572.44|10536.44|820
1599251400000|2020-09-04 20:30:00|10577.25|10541.25|10595.79|10559.79|10598.72|10562.72|10577.11|10541.11|549
1599251700000|2020-09-04 20:35:00|10595.9|10559.9|10594.38|10558.38|10601.52|10565.52|10586.27|10550.27|463
1599252000000|2020-09-04 20:40:00|10594.5|10558.5|10589.32|10553.32|10598.26|10562.26|10588.1|10552.1|617
1599252300000|2020-09-04 20:45:00|10589.31|10553.31|10602.9|10566.9|10611.55|10575.55|10579.73|10543.73|750
1599252600000|2020-09-04 20:50:00|10602.66|10566.66|10607.34|10571.34|10617.87|10581.87|10600.94|10564.94|546
1599252900000|2020-09-04 20:55:00|10607.32|10571.32|10614|10578|10614.47|10578.47|10607.32|10571.32|514
1599290400000|2020-09-05 07:20:00|10483.39|10447.39|10510.77|10474.77|10510.8|10474.8|10483.39|10447.39|396
1599290700000|2020-09-05 07:25:00|10510.84|10474.84|10454.14|10418.14|10511.93|10475.93|10449.16|10413.16|730
1599291000000|2020-09-05 07:30:00|10454.15|10418.15|10428.85|10392.85|10456.15|10420.15|10416.69|10380.69|1017
1599291300000|2020-09-05 07:35:00|10428.86|10392.86|10401.83|10365.83|10434.76|10398.76|10385.06|10349.06|969
1599291600000|2020-09-05 07:40:00|10401.55|10365.55|10415.26|10379.26|10424.66|10388.66|10401.04|10365.04|766
1599291900000|2020-09-05 07:45:00|10415.29|10379.29|10407.82|10371.82|10422.51|10386.51|10406.7|10370.7|610
1599292200000|2020-09-05 07:50:00|10407.85|10371.85|10418.06|10382.06|10421.23|10385.23|10393.37|10357.37|775
1599292500000|2020-09-05 07:55:00|10418.07|10382.07|10431.53|10395.53|10443.96|10407.96|10413.15|10377.15|638
1599292800000|2020-09-05 08:00:00|10431.09|10395.09|10398.84|10362.84|10431.09|10395.09|10398.78|10362.78|740
1599293100000|2020-09-05 08:05:00|10398.63|10362.63|10389.24|10353.24|10411.31|10375.31|10386.97|10350.97|682
1599293400000|2020-09-05 08:10:00|10389.15|10353.15|10387.93|10351.93|10402.45|10366.45|10386.18|10350.18|796
1599293700000|2020-09-05 08:15:00|10387.67|10351.67|10408.37|10372.37|10411.63|10375.63|10386.85|10350.85|705
1599294000000|2020-09-05 08:20:00|10408.31|10372.31|10367.86|10331.86|10408.87|10372.87|10362.04|10326.04|774
1599294300000|2020-09-05 08:25:00|10367.74|10331.74|10379.33|10343.33|10385.73|10349.73|10365.46|10329.46|837
1599294600000|2020-09-05 08:30:00|10379.15|10343.15|10394.83|10358.83|10395.43|10359.43|10361.62|10325.62|712
1599294900000|2020-09-05 08:35:00|10394.84|10358.84|10396.57|10360.57|10400.3|10364.3|10391.65|10355.65|551
1599295200000|2020-09-05 08:40:00|10396.59|10360.59|10411.93|10375.93|10413.62|10377.62|10390.76|10354.76|689
1599295500000|2020-09-05 08:45:00|10411.72|10375.72|10405.49|10369.49|10420.15|10384.15|10400.44|10364.44|630
1599295800000|2020-09-05 08:50:00|10405.51|10369.51|10376.3|10340.3|10405.56|10369.56|10376.09|10340.09|641
1599296100000|2020-09-05 08:55:00|10376.31|10340.31|10355.68|10319.68|10381.22|10345.22|10353.77|10317.77|841
1599296400000|2020-09-05 09:00:00|10354.63|10318.63|10368.87|10332.87|10369.25|10333.25|10346.25|10310.25|972
1599296700000|2020-09-05 09:05:00|10368.56|10332.56|10341.75|10305.75|10371.69|10335.69|10339.58|10303.58|809
1599297000000|2020-09-05 09:10:00|10341.76|10305.76|10342.03|10306.03|10360.15|10324.15|10334.54|10298.54|851
1599297300000|2020-09-05 09:15:00|10341.76|10305.76|10363.21|10327.21|10363.71|10327.71|10307.27|10271.27|1041
1599297600000|2020-09-05 09:20:00|10363.04|10327.04|10381.52|10345.52|10395.66|10359.66|10361.57|10325.57|913
1599297900000|2020-09-05 09:25:00|10381.47|10345.47|10382.84|10346.84|10393.81|10357.81|10380.52|10344.52|636
1599298200000|2020-09-05 09:30:00|10382.69|10346.69|10396.24|10360.24|10403.9|10367.9|10369.31|10333.31|624
1599298500000|2020-09-05 09:35:00|10396.23|10360.23|10384.48|10348.48|10399.65|10363.65|10383.56|10347.56|815
1599298800000|2020-09-05 09:40:00|10384.64|10348.64|10392.49|10356.49|10395.11|10359.11|10376.4|10340.4|570
1599299100000|2020-09-05 09:45:00|10392.47|10356.47|10336.53|10300.53|10393.04|10357.04|10335.33|10299.33|886
1599299400000|2020-09-05 09:50:00|10336.6|10300.6|10337.95|10301.95|10346.86|10310.86|10318.21|10282.21|901
1599299700000|2020-09-05 09:55:00|10337.85|10301.85|10319|10283|10343.23|10307.23|10318.55|10282.55|984
1599300000000|2020-09-05 10:00:00|10318.99|10282.99|10337.01|10301.01|10355.65|10319.65|10308.25|10272.25|1040
1599300300000|2020-09-05 10:05:00|10336.74|10300.74|10328.7|10292.7|10336.74|10300.74|10305.42|10269.42|984
1599300600000|2020-09-05 10:10:00|10328.9|10292.9|10329.72|10293.72|10347.12|10311.12|10316.41|10280.41|979
1599300900000|2020-09-05 10:15:00|10329.75|10293.75|10344.38|10308.38|10352.76|10316.76|10329.31|10293.31|914
1599301200000|2020-09-05 10:20:00|10341.23|10305.23|10323.66|10287.66|10341.84|10305.84|10314.43|10278.43|935
1599301500000|2020-09-05 10:25:00|10323.09|10287.09|10325.68|10289.68|10340.32|10304.32|10320.28|10284.28|878
1599301800000|2020-09-05 10:30:00|10325.69|10289.69|10302.02|10266.02|10325.69|10289.69|10292.61|10256.61|938
1599302100000|2020-09-05 10:35:00|10301.66|10265.66|10329.59|10293.59|10331.95|10295.95|10300.71|10264.71|967
1599302400000|2020-09-05 10:40:00|10329.63|10293.63|10330.77|10294.77|10343.34|10307.34|10328.8|10292.8|810
1599302700000|2020-09-05 10:45:00|10330.21|10294.21|10348.32|10312.32|10365.04|10329.04|10327.07|10291.07|650
1599303000000|2020-09-05 10:50:00|10348|10312|10338.7|10302.7|10351.27|10315.27|10326.61|10290.61|811
1599303300000|2020-09-05 10:55:00|10338.75|10302.75|10308.65|10272.65|10339.53|10303.53|10307.31|10271.31|818
1599303600000|2020-09-05 11:00:00|10308.55|10272.55|10317|10281|10319.71|10283.71|10290.72|10254.72|1002
1599303900000|2020-09-05 11:05:00|10317.01|10281.01|10321.33|10285.33|10322.21|10286.21|10312.53|10276.53|886
1599304200000|2020-09-05 11:10:00|10321.34|10285.34|10271.33|10235.33|10323.68|10287.68|10264.91|10228.91|963
1599304500000|2020-09-05 11:15:00|10271.6|10235.6|10267.32|10231.32|10290.93|10254.93|10241.58|10205.58|1083
1599304800000|2020-09-05 11:20:00|10267.35|10231.35|10228.28|10192.28|10283.98|10247.98|10218.21|10182.21|1082
1599305100000|2020-09-05 11:25:00|10227.65|10191.65|10222.86|10186.86|10231.96|10195.96|10203.37|10167.37|1058
1599305400000|2020-09-05 11:30:00|10222.76|10186.76|10253.7|10217.7|10254.77|10218.77|10203.89|10167.89|1109
1599305700000|2020-09-05 11:35:00|10253.54|10217.54|10228.16|10192.16|10253.81|10217.81|10219.48|10183.48|1002
1599306000000|2020-09-05 11:40:00|10230.37|10194.37|10216.99|10180.99|10252.47|10216.47|10214.74|10178.74|1003
1599306300000|2020-09-05 11:45:00|10216.89|10180.89|10187.99|10151.99|10230.56|10194.56|10187.12|10151.12|948
1599306600000|2020-09-05 11:50:00|10188|10152|10198.97|10162.97|10207.08|10171.08|10155.73|10119.73|1018
1599306900000|2020-09-05 11:55:00|10204.17|10168.17|10253.62|10217.62|10262.55|10226.55|10201|10165|1051
1599307200000|2020-09-05 12:00:00|10253.78|10217.78|10279.06|10243.06|10284.33|10248.33|10223.2|10187.2|1093
1599307500000|2020-09-05 12:05:00|10279.04|10243.04|10248.32|10212.32|10280.48|10244.48|10247.81|10211.81|955
1599307800000|2020-09-05 12:10:00|10248.6|10212.6|10151.41|10115.41|10249.17|10213.17|10142.29|10106.29|1089
1599308100000|2020-09-05 12:15:00|10151.29|10115.29|10160.54|10124.54|10205.85|10169.85|10148.39|10112.39|1086
1599308400000|2020-09-05 12:20:00|10160.56|10124.56|10179.98|10143.98|10183.21|10147.21|10144.46|10108.46|1133
1599308700000|2020-09-05 12:25:00|10180.36|10144.36|10102.25|10066.25|10188.44|10152.44|10102.14|10066.14|1115
1599309000000|2020-09-05 12:30:00|10104.32|10068.32|10093.24|10057.24|10129.68|10093.68|10073.57|10037.57|1163
1599309300000|2020-09-05 12:35:00|10093.29|10057.29|10035.65|9999.65|10114.88|10078.88|10017.33|9981.33|1160
1599309600000|2020-09-05 12:40:00|10034.58|9998.58|10010.79|9974.79|10115.57|10079.57|10010.79|9974.79|1131
1599309900000|2020-09-05 12:45:00|10011.99|9975.99|10104.96|10068.96|10109.09|10073.09|10004.54|9968.54|1157
1599310200000|2020-09-05 12:50:00|10104.97|10068.97|10024.24|9988.24|10104.97|10068.97|10015.21|9979.21|1160
1599310500000|2020-09-05 12:55:00|10023.05|9987.05|10028.06|9992.06|10069.86|10033.86|10022.91|9986.91|1153
1599310800000|2020-09-05 13:00:00|10028.08|9992.08|10086.14|10050.14|10104.51|10068.51|10026.37|9990.37|1157
1599311100000|2020-09-05 13:05:00|10085.27|10049.27|10187.16|10151.16|10254.29|10218.29|10084.59|10048.59|1151
1599311400000|2020-09-05 13:10:00|10187.57|10151.57|10178.57|10142.57|10215.11|10179.11|10174.14|10138.14|1087
1599311700000|2020-09-05 13:15:00|10178.36|10142.36|10206.05|10170.05|10207.73|10171.73|10171.19|10135.19|1091
1599312000000|2020-09-05 13:20:00|10206.29|10170.29|10186.54|10150.54|10230.69|10194.69|10183.48|10147.48|1024
1599312300000|2020-09-05 13:25:00|10186.44|10150.44|10207.4|10171.4|10216.91|10180.91|10185.94|10149.94|971
1599312600000|2020-09-05 13:30:00|10207.39|10171.39|10228.78|10192.78|10235.79|10199.79|10205.64|10169.64|1023
1599312900000|2020-09-05 13:35:00|10228.79|10192.79|10203.21|10167.21|10229.03|10193.03|10192.8|10156.8|970
1599313200000|2020-09-05 13:40:00|10203.11|10167.11|10262.04|10226.04|10270.99|10234.99|10190.23|10154.23|1014
1599313500000|2020-09-05 13:45:00|10260.77|10224.77|10314.15|10278.15|10336.84|10300.84|10258.97|10222.97|1147
1599313800000|2020-09-05 13:50:00|10314.06|10278.06|10308.52|10272.52|10314.37|10278.37|10293.84|10257.84|1064
1599314100000|2020-09-05 13:55:00|10308.55|10272.55|10322.86|10286.86|10322.86|10286.86|10302.49|10266.49|920
1599314400000|2020-09-05 14:00:00|10323.98|10287.98|10310.24|10274.24|10366.07|10330.07|10308.62|10272.62|1055
1599314700000|2020-09-05 14:05:00|10310.95|10274.95|10295.8|10259.8|10313.85|10277.85|10291.11|10255.11|976
1599315000000|2020-09-05 14:10:00|10295.71|10259.71|10287.41|10251.41|10319.06|10283.06|10281.32|10245.32|953
1599315300000|2020-09-05 14:15:00|10288.12|10252.12|10269.85|10233.85|10300.95|10264.95|10269.66|10233.66|904
1599315600000|2020-09-05 14:20:00|10269.97|10233.97|10258.98|10222.98|10281.05|10245.05|10252.14|10216.14|882
1599315900000|2020-09-05 14:25:00|10259.03|10223.03|10283.12|10247.12|10286.36|10250.36|10258|10222|778
1599316200000|2020-09-05 14:30:00|10283.18|10247.18|10307.01|10271.01|10307.56|10271.56|10283.18|10247.18|852
1599316500000|2020-09-05 14:35:00|10306.8|10270.8|10307.56|10271.56|10308.24|10272.24|10282.1|10246.1|1001
1599316800000|2020-09-05 14:40:00|10307.87|10271.87|10327.44|10291.44|10328.52|10292.52|10301.9|10265.9|797
1599317100000|2020-09-05 14:45:00|10327.52|10291.52|10305.92|10269.92|10338.57|10302.57|10302.59|10266.59|881
1599317400000|2020-09-05 14:50:00|10305.93|10269.93|10352.77|10316.77|10359.42|10323.42|10305.92|10269.92|995
1599317700000|2020-09-05 14:55:00|10352.74|10316.74|10341.5|10305.5|10356.78|10320.78|10324.92|10288.92|1057
1599318000000|2020-09-05 15:00:00|10342.52|10306.52|10317.13|10281.13|10353.76|10317.76|10316.76|10280.76|1035
1599318300000|2020-09-05 15:05:00|10317.31|10281.31|10327|10291|10327|10291|10307|10271|806
1599318600000|2020-09-05 15:10:00|10326.87|10290.87|10358.49|10322.49|10369.37|10333.37|10326.78|10290.78|996
1599318900000|2020-09-05 15:15:00|10358.53|10322.53|10337.8|10301.8|10362.78|10326.78|10329.38|10293.38|884
1599319200000|2020-09-05 15:20:00|10337.81|10301.81|10337.19|10301.19|10345.08|10309.08|10326.02|10290.02|906
1599319500000|2020-09-05 15:25:00|10337.21|10301.21|10333.68|10297.68|10343.75|10307.75|10305.78|10269.78|954
1599319800000|2020-09-05 15:30:00|10333.63|10297.63|10315.07|10279.07|10338.48|10302.48|10307.6|10271.6|926
1599320100000|2020-09-05 15:35:00|10314.81|10278.81|10309.31|10273.31|10315.07|10279.07|10303.16|10267.16|722
1599320400000|2020-09-05 15:40:00|10309.12|10273.12|10294.36|10258.36|10333.95|10297.95|10290.43|10254.43|865
1599320700000|2020-09-05 15:45:00|10294.19|10258.19|10293.53|10257.53|10294.61|10258.61|10279.12|10243.12|862
1599321000000|2020-09-05 15:50:00|10293.68|10257.68|10300.87|10264.87|10306.08|10270.08|10293.34|10257.34|907
1599321300000|2020-09-05 15:55:00|10300.23|10264.23|10296.31|10260.31|10300.5|10264.5|10273.41|10237.41|891
1599321600000|2020-09-05 16:00:00|10296.34|10260.34|10304.15|10268.15|10306.96|10270.96|10284.62|10248.62|1055
1599321900000|2020-09-05 16:05:00|10303.93|10267.93|10312.29|10276.29|10322.18|10286.18|10303.93|10267.93|912
1599322200000|2020-09-05 16:10:00|10312.25|10276.25|10280.49|10244.49|10313.15|10277.15|10277.27|10241.27|831
1599322500000|2020-09-05 16:15:00|10280.06|10244.06|10279.04|10243.04|10290.88|10254.88|10266|10230|945
1599322800000|2020-09-05 16:20:00|10279.21|10243.21|10269.83|10233.83|10293.11|10257.11|10263.98|10227.98|932
1599323100000|2020-09-05 16:25:00|10269.92|10233.92|10269.45|10233.45|10275.34|10239.34|10242.22|10206.22|957
1599323400000|2020-09-05 16:30:00|10269.34|10233.34|10253.61|10217.61|10279.04|10243.04|10248.71|10212.71|913
1599323700000|2020-09-05 16:35:00|10253.67|10217.67|10208.29|10172.29|10264.35|10228.35|10206.79|10170.79|1042
1599324000000|2020-09-05 16:40:00|10208.15|10172.15|10182.36|10146.36|10219.6|10183.6|10166.36|10130.36|1140
1599324300000|2020-09-05 16:45:00|10181.7|10145.7|10176.86|10140.86|10212.76|10176.76|10175.6|10139.6|1092
1599324600000|2020-09-05 16:50:00|10177.25|10141.25|10224.79|10188.79|10224.79|10188.79|10080.3|10044.3|1157
1599324900000|2020-09-05 16:55:00|10226.49|10190.49|10269.35|10233.35|10281.88|10245.88|10210.1|10174.1|1139
1599325200000|2020-09-05 17:00:00|10269.65|10233.65|10227.59|10191.59|10294.18|10258.18|10227.59|10191.59|1111
1599325500000|2020-09-05 17:05:00|10227.04|10191.04|10230.2|10194.2|10257.66|10221.66|10218.8|10182.8|1077
1599325800000|2020-09-05 17:10:00|10230.23|10194.23|10244.41|10208.41|10252.04|10216.04|10213.74|10177.74|981
1599326100000|2020-09-05 17:15:00|10244.58|10208.58|10177.37|10141.37|10244.58|10208.58|10159.28|10123.28|1131
1599326400000|2020-09-05 17:20:00|10178.03|10142.03|10155.72|10119.72|10195.65|10159.65|10148.03|10112.03|1152
1599326700000|2020-09-05 17:25:00|10155.69|10119.69|10165.04|10129.04|10181.19|10145.19|10144.3|10108.3|1106
1599327000000|2020-09-05 17:30:00|10165.01|10129.01|10155.31|10119.31|10173.5|10137.5|10136.18|10100.18|1126
1599327300000|2020-09-05 17:35:00|10154.84|10118.84|10122.63|10086.63|10164.11|10128.11|10121.83|10085.83|1105
1599327600000|2020-09-05 17:40:00|10122.33|10086.33|10136.54|10100.54|10150.99|10114.99|10079.49|10043.49|1132
1599327900000|2020-09-05 17:45:00|10137.17|10101.17|10155.41|10119.41|10168.07|10132.07|10118.07|10082.07|1127
1599328200000|2020-09-05 17:50:00|10154.68|10118.68|10142.39|10106.39|10167.59|10131.59|10129.04|10093.04|1144
1599328500000|2020-09-05 17:55:00|10141.72|10105.72|10151.2|10115.2|10170.65|10134.65|10132.58|10096.58|1102
1599328800000|2020-09-05 18:00:00|10151.48|10115.48|10147.27|10111.27|10190.61|10154.61|10145.99|10109.99|1082
1599329100000|2020-09-05 18:05:00|10147.16|10111.16|10112.92|10076.92|10154.3|10118.3|10096.99|10060.99|1055
1599329400000|2020-09-05 18:10:00|10112.58|10076.58|10088.51|10052.51|10134.56|10098.56|10087.14|10051.14|1114
1599329700000|2020-09-05 18:15:00|10088.57|10052.57|10134.15|10098.15|10144.92|10108.92|10066.39|10030.39|1143
1599330000000|2020-09-05 18:20:00|10135.02|10099.02|10123.7|10087.7|10136.64|10100.64|10087.25|10051.25|1132
1599330300000|2020-09-05 18:25:00|10123.87|10087.87|10123.93|10087.93|10124.73|10088.73|10089.73|10053.73|1154
1599330600000|2020-09-05 18:30:00|10123.63|10087.63|10112.73|10076.73|10146.29|10110.29|10086.48|10050.48|1121
1599330900000|2020-09-05 18:35:00|10110.19|10074.19|10094.19|10058.19|10114.48|10078.48|10093.56|10057.56|1056
1599331200000|2020-09-05 18:40:00|10094.2|10058.2|10067.4|10031.4|10103.07|10067.07|10067.19|10031.19|1063
1599331500000|2020-09-05 18:45:00|10068.13|10032.13|10050.19|10014.19|10087.06|10051.06|10047.92|10011.92|1115
1599331800000|2020-09-05 18:50:00|10050.79|10014.79|9899|9863|10056.92|10020.92|9886.25|9850.25|1147
1599332100000|2020-09-05 18:55:00|9897.39|9861.39|10181.94|10145.94|10205.41|10169.41|9897.39|9861.39|1179
1599332400000|2020-09-05 19:00:00|10182.07|10146.07|10147.19|10111.19|10213.02|10177.02|10146.43|10110.43|1188
1599332700000|2020-09-05 19:05:00|10146.98|10110.98|10108.67|10072.67|10147.38|10111.38|10091.17|10055.17|1156
1599333000000|2020-09-05 19:10:00|10107.84|10071.84|10024.12|9988.12|10107.84|10071.84|9974.92|9938.92|1183
1599333300000|2020-09-05 19:15:00|10024.35|9988.35|10019.87|9983.87|10065.13|10029.13|10017.94|9981.94|1174
1599333600000|2020-09-05 19:20:00|10020.98|9984.98|10016.51|9980.51|10025.78|9989.78|9984.01|9948.01|1167
1599333900000|2020-09-05 19:25:00|10017.22|9981.22|9932.81|9896.81|10026.16|9990.16|9919.69|9883.69|1166
1599334200000|2020-09-05 19:30:00|9932.09|9896.09|9958.33|9922.33|9974.71|9938.71|9905.15|9869.15|1176
1599334500000|2020-09-05 19:35:00|9956.9|9920.9|9954.86|9918.86|9959.29|9923.29|9933.45|9897.45|1138
1599334800000|2020-09-05 19:40:00|9954.84|9918.84|10052.46|10016.46|10053.09|10017.09|9938.62|9902.62|1153
1599335100000|2020-09-05 19:45:00|10051.84|10015.84|9981.36|9945.36|10052.77|10016.77|9972.06|9936.06|1145
1599335400000|2020-09-05 19:50:00|9981.63|9945.63|9940.7|9904.7|9981.63|9945.63|9931.85|9895.85|1133
1599335700000|2020-09-05 19:55:00|9938.81|9902.81|9977.35|9941.35|9981.85|9945.85|9923.84|9887.84|1089
1599336000000|2020-09-05 20:00:00|9977.36|9941.36|9930.54|9894.54|9977.4|9941.4|9927.1|9891.1|1058
1599336300000|2020-09-05 20:05:00|9930.58|9894.58|9956.52|9920.52|9963.8|9927.8|9909.17|9873.17|1096
1599336600000|2020-09-05 20:10:00|9956.49|9920.49|9989.79|9953.79|9999.07|9963.07|9927.62|9891.62|1087
1599336900000|2020-09-05 20:15:00|9990.1|9954.1|10072.02|10036.02|10084.18|10048.18|9989.38|9953.38|1094
1599337200000|2020-09-05 20:20:00|10072|10036|10082.41|10046.41|10086.52|10050.52|10063.12|10027.12|1032
1599337500000|2020-09-05 20:25:00|10082.29|10046.29|10056.14|10020.14|10083.24|10047.24|10042.5|10006.5|1083
1599337800000|2020-09-05 20:30:00|10056.11|10020.11|9992.59|9956.59|10056.97|10020.97|9991.93|9955.93|1071
1599338100000|2020-09-05 20:35:00|9992.63|9956.63|10054.23|10018.23|10067.06|10031.06|9992.48|9956.48|1062
1599338400000|2020-09-05 20:40:00|10054.48|10018.48|10112.9|10076.9|10115.71|10079.71|10045.98|10009.98|1081
1599338700000|2020-09-05 20:45:00|10114.83|10078.83|10107.67|10071.67|10126.17|10090.17|10096.58|10060.58|1054
1599339000000|2020-09-05 20:50:00|10107.59|10071.59|10078.53|10042.53|10113.92|10077.92|10075.5|10039.5|934
1599339300000|2020-09-05 20:55:00|10079.2|10043.2|10108.48|10072.48|10127.26|10091.26|10073.64|10037.64|965
1599339600000|2020-09-05 21:00:00|10107.7|10071.7|10056|10020|10107.7|10071.7|10049.89|10013.89|1029
1599339900000|2020-09-05 21:05:00|10056.17|10020.17|10061.03|10025.03|10068.85|10032.85|10020.6|9984.6|1060
1599340200000|2020-09-05 21:10:00|10059.96|10023.96|10047.15|10011.15|10060.21|10024.21|10037.04|10001.04|1050
1599340500000|2020-09-05 21:15:00|10047.12|10011.12|10060.19|10024.19|10066.27|10030.27|10045.98|10009.98|894
1599340800000|2020-09-05 21:20:00|10059.98|10023.98|10089.22|10053.22|10089.22|10053.22|10059.67|10023.67|899
1599341100000|2020-09-05 21:25:00|10089.31|10053.31|10103.33|10067.33|10103.33|10067.33|10067.56|10031.56|762
1599341400000|2020-09-05 21:30:00|10103.3|10067.3|10129.81|10093.81|10151.96|10115.96|10101.55|10065.55|921
1599341700000|2020-09-05 21:35:00|10129.82|10093.82|10089.72|10053.72|10130.19|10094.19|10089.15|10053.15|860
1599342000000|2020-09-05 21:40:00|10089.66|10053.66|10084.73|10048.73|10092.9|10056.9|10074.75|10038.75|898
1599342300000|2020-09-05 21:45:00|10084.69|10048.69|10062.59|10026.59|10085.62|10049.62|10057.18|10021.18|1050
1599342600000|2020-09-05 21:50:00|10062.57|10026.57|10112.46|10076.46|10122.66|10086.66|10056.73|10020.73|1034
1599342900000|2020-09-05 21:55:00|10112.49|10076.49|10106.56|10070.56|10120.35|10084.35|10091.85|10055.85|914
1599343200000|2020-09-05 22:00:00|10107.33|10071.33|10140.53|10104.53|10143.99|10107.99|10093.59|10057.59|995
1599343500000|2020-09-05 22:05:00|10140.23|10104.23|10145.95|10109.95|10160.71|10124.71|10126.33|10090.33|994
1599343800000|2020-09-05 22:10:00|10145.08|10109.08|10142.03|10106.03|10160.49|10124.49|10139.64|10103.64|887
1599344100000|2020-09-05 22:15:00|10142.06|10106.06|10107.12|10071.12|10162.52|10126.52|10092.59|10056.59|1050
1599344400000|2020-09-05 22:20:00|10108.67|10072.67|10122.26|10086.26|10127.76|10091.76|10103.55|10067.55|922
1599344700000|2020-09-05 22:25:00|10122.24|10086.24|10126.48|10090.48|10136.21|10100.21|10103.21|10067.21|1001
1599345000000|2020-09-05 22:30:00|10126.31|10090.31|10102.06|10066.06|10128.64|10092.64|10102.06|10066.06|899
1599345300000|2020-09-05 22:35:00|10102.11|10066.11|10062.17|10026.17|10105.55|10069.55|10056.91|10020.91|1088
1599345600000|2020-09-05 22:40:00|10062.3|10026.3|10050.92|10014.92|10071.89|10035.89|10041.37|10005.37|1018
1599345900000|2020-09-05 22:45:00|10050.78|10014.78|10054.45|10018.45|10072.02|10036.02|10046.85|10010.85|1003
1599346200000|2020-09-05 22:50:00|10054.57|10018.57|10030.58|9994.58|10055.7|10019.7|10021.68|9985.68|1121
1599346500000|2020-09-05 22:55:00|10030.56|9994.56|10015.54|9979.54|10042.33|10006.33|10005.13|9969.13|1062
1599346800000|2020-09-05 23:00:00|10008.01|9972.01|10091.86|10055.86|10091.86|10055.86|9982.05|9946.05|1104
1599347100000|2020-09-05 23:05:00|10092.07|10056.07|10100.89|10064.89|10110.46|10074.46|10086.05|10050.05|1020
1599347400000|2020-09-05 23:10:00|10100.92|10064.92|10108.7|10072.7|10119.22|10083.22|10096.58|10060.58|837
1599347700000|2020-09-05 23:15:00|10108.93|10072.93|10116|10080|10121.08|10085.08|10089.77|10053.77|809
1599348000000|2020-09-05 23:20:00|10115.94|10079.94|10113|10077|10115.94|10079.94|10104.85|10068.85|781
1599348300000|2020-09-05 23:25:00|10112.85|10076.85|10112.28|10076.28|10113.13|10077.13|10098.57|10062.57|598
1599348600000|2020-09-05 23:30:00|10112.24|10076.24|10148.48|10112.48|10151.11|10115.11|10108.4|10072.4|655
1599348900000|2020-09-05 23:35:00|10148.51|10112.51|10176.33|10140.33|10177.68|10141.68|10143.18|10107.18|1031
1599349200000|2020-09-05 23:40:00|10176.46|10140.46|10172.91|10136.91|10211.2|10175.2|10168.33|10132.33|1006
1599349500000|2020-09-05 23:45:00|10172.74|10136.74|10157.52|10121.52|10175.82|10139.82|10148.03|10112.03|1016
1599349800000|2020-09-05 23:50:00|10156.76|10120.76|10153.5|10117.5|10169.92|10133.92|10141.21|10105.21|969
1599350100000|2020-09-05 23:55:00|10153.72|10117.72|10187.84|10151.84|10190.13|10154.13|10152.4|10116.4|868
1599350400000|2020-09-06 00:00:00|10187.79|10151.79|10155.74|10119.74|10188.14|10152.14|10141.27|10105.27|1026
1599350700000|2020-09-06 00:05:00|10155.95|10119.95|10203.92|10167.92|10208.96|10172.96|10147.07|10111.07|903
1599351000000|2020-09-06 00:10:00|10203.79|10167.79|10210.87|10174.87|10217.56|10181.56|10185.97|10149.97|996
1599351300000|2020-09-06 00:15:00|10210.64|10174.64|10229.39|10193.39|10261.32|10225.32|10210.3|10174.3|1083
1599351600000|2020-09-06 00:20:00|10229.18|10193.18|10248.77|10212.77|10249.24|10213.24|10224.4|10188.4|948
1599351900000|2020-09-06 00:25:00|10248.79|10212.79|10216.07|10180.07|10249|10213|10216.06|10180.06|996
1599352200000|2020-09-06 00:30:00|10216.08|10180.08|10218.13|10182.13|10264.15|10228.15|10211.02|10175.02|978
1599352500000|2020-09-06 00:35:00|10218.2|10182.2|10185.03|10149.03|10227.66|10191.66|10176.61|10140.61|1009
1599352800000|2020-09-06 00:40:00|10184.79|10148.79|10198.91|10162.91|10202.25|10166.25|10170.24|10134.24|1076
1599353100000|2020-09-06 00:45:00|10198.85|10162.85|10207.78|10171.78|10207.89|10171.89|10189.35|10153.35|902
1599353400000|2020-09-06 00:50:00|10207.68|10171.68|10215.11|10179.11|10218.66|10182.66|10199.78|10163.78|923
1599353700000|2020-09-06 00:55:00|10215.15|10179.15|10237.52|10201.52|10242.89|10206.89|10214.6|10178.6|764
1599354000000|2020-09-06 01:00:00|10237.4|10201.4|10227.67|10191.67|10253.74|10217.74|10227.62|10191.62|835
1599354300000|2020-09-06 01:05:00|10227.92|10191.92|10219.59|10183.59|10235.56|10199.56|10207.66|10171.66|881
1599354600000|2020-09-06 01:10:00|10219.51|10183.51|10234.85|10198.85|10244.91|10208.91|10217.75|10181.75|808
1599354900000|2020-09-06 01:15:00|10234.81|10198.81|10206.58|10170.58|10239.61|10203.61|10206.58|10170.58|915
1599355200000|2020-09-06 01:20:00|10206.21|10170.21|10208.26|10172.26|10211.54|10175.54|10197.25|10161.25|910
1599355500000|2020-09-06 01:25:00|10207.92|10171.92|10207.87|10171.87|10214.68|10178.68|10200.68|10164.68|820
1599355800000|2020-09-06 01:30:00|10208.15|10172.15|10179.26|10143.26|10218.82|10182.82|10173.47|10137.47|860
1599356100000|2020-09-06 01:35:00|10179.27|10143.27|10172.01|10136.01|10185.21|10149.21|10165.63|10129.63|905
1599356400000|2020-09-06 01:40:00|10171.17|10135.17|10171.62|10135.62|10181.61|10145.61|10165.54|10129.54|778
1599356700000|2020-09-06 01:45:00|10171.59|10135.59|10173.17|10137.17|10185.53|10149.53|10170.2|10134.2|964
1599357000000|2020-09-06 01:50:00|10173.23|10137.23|10145.31|10109.31|10174.92|10138.92|10144.11|10108.11|923
1599357300000|2020-09-06 01:55:00|10145.4|10109.4|10147.51|10111.51|10158.12|10122.12|10136.52|10100.52|882
1599357600000|2020-09-06 02:00:00|10146.43|10110.43|10170.33|10134.33|10179.5|10143.5|10146.26|10110.26|911
1599357900000|2020-09-06 02:05:00|10170.05|10134.05|10136.14|10100.14|10172.31|10136.31|10136.14|10100.14|960
1599358200000|2020-09-06 02:10:00|10135.73|10099.73|10129.89|10093.89|10142.23|10106.23|10126.54|10090.54|895
1599358500000|2020-09-06 02:15:00|10129.86|10093.86|10118|10082|10140|10104|10117.44|10081.44|820
1599358800000|2020-09-06 02:20:00|10116.79|10080.79|10104.39|10068.39|10117.27|10081.27|10097.83|10061.83|929
1599359100000|2020-09-06 02:25:00|10104.47|10068.47|10109.08|10073.08|10109.88|10073.88|10080.84|10044.84|1023
1599359400000|2020-09-06 02:30:00|10109.17|10073.17|10092.51|10056.51|10110.88|10074.88|10085.49|10049.49|939
1599359700000|2020-09-06 02:35:00|10092.39|10056.39|10154.65|10118.65|10156.46|10120.46|10089.55|10053.55|936
1599360000000|2020-09-06 02:40:00|10154.03|10118.03|10176.5|10140.5|10176.59|10140.59|10152.09|10116.09|656
1599360300000|2020-09-06 02:45:00|10176.36|10140.36|10164.08|10128.08|10187.92|10151.92|10146.19|10110.19|808
1599360600000|2020-09-06 02:50:00|10163.28|10127.28|10172.49|10136.49|10173.73|10137.73|10157.47|10121.47|727
1599360900000|2020-09-06 02:55:00|10172.35|10136.35|10177.61|10141.61|10185.81|10149.81|10172.35|10136.35|869
1599361200000|2020-09-06 03:00:00|10177.63|10141.63|10197.9|10161.9|10200.64|10164.64|10177.62|10141.62|950
1599361500000|2020-09-06 03:05:00|10197.7|10161.7|10197.51|10161.51|10205.49|10169.49|10184.65|10148.65|935
1599361800000|2020-09-06 03:10:00|10197.29|10161.29|10194.78|10158.78|10200.81|10164.81|10187.86|10151.86|883
1599362100000|2020-09-06 03:15:00|10194.71|10158.71|10165.01|10129.01|10195.09|10159.09|10159.01|10123.01|742
1599362400000|2020-09-06 03:20:00|10162.02|10126.02|10149.64|10113.64|10170.47|10134.47|10136.99|10100.99|757
1599362700000|2020-09-06 03:25:00|10148.34|10112.34|10141.6|10105.6|10155.28|10119.28|10140.21|10104.21|731
1599363000000|2020-09-06 03:30:00|10141.64|10105.64|10180.57|10144.57|10186.05|10150.05|10140.6|10104.6|959
1599363300000|2020-09-06 03:35:00|10180.44|10144.44|10195.45|10159.45|10197.44|10161.44|10178.49|10142.49|799
1599363600000|2020-09-06 03:40:00|10195.42|10159.42|10169.08|10133.08|10201.7|10165.7|10168.54|10132.54|828
1599363900000|2020-09-06 03:45:00|10169.04|10133.04|10164.66|10128.66|10177.62|10141.62|10163.84|10127.84|735
1599364200000|2020-09-06 03:50:00|10164.72|10128.72|10195.42|10159.42|10212.12|10176.12|10164.72|10128.72|863
1599364500000|2020-09-06 03:55:00|10195|10159|10191.08|10155.08|10199.17|10163.17|10182.81|10146.81|418
1599364800000|2020-09-06 04:00:00|10191.06|10155.06|10232.54|10196.54|10239.46|10203.46|10190.7|10154.7|910
1599365100000|2020-09-06 04:05:00|10232.48|10196.48|10190.03|10154.03|10233.5|10197.5|10186.24|10150.24|936
1599365400000|2020-09-06 04:10:00|10189.34|10153.34|10174.7|10138.7|10203.93|10167.93|10170.5|10134.5|859
1599365700000|2020-09-06 04:15:00|10174.24|10138.24|10152.15|10116.15|10182.84|10146.84|10152.12|10116.12|1038
1599366000000|2020-09-06 04:20:00|10152.14|10116.14|10149.67|10113.67|10176.07|10140.07|10139.42|10103.42|1010
1599366300000|2020-09-06 04:25:00|10149.53|10113.53|10141.15|10105.15|10176.48|10140.48|10140.96|10104.96|941
1599366600000|2020-09-06 04:30:00|10141.13|10105.13|10144.95|10108.95|10167.29|10131.29|10140.36|10104.36|738
1599366900000|2020-09-06 04:35:00|10144.96|10108.96|10112.08|10076.08|10156.26|10120.26|10108.08|10072.08|807
1599367200000|2020-09-06 04:40:00|10113.84|10077.84|10105.74|10069.74|10124.21|10088.21|10089.41|10053.41|1027
1599367500000|2020-09-06 04:45:00|10104.55|10068.55|10055.2|10019.2|10113.26|10077.26|10055.18|10019.18|1050
1599367800000|2020-09-06 04:50:00|10055.43|10019.43|10079.21|10043.21|10079.29|10043.29|10050.99|10014.99|1122
1599368100000|2020-09-06 04:55:00|10078.75|10042.75|10072.22|10036.22|10103.36|10067.36|10054.66|10018.66|1051
1599368400000|2020-09-06 05:00:00|10072.42|10036.42|10076.69|10040.69|10099.34|10063.34|10072.37|10036.37|950
1599368700000|2020-09-06 05:05:00|10076.67|10040.67|10036.26|10000.26|10085.66|10049.66|10031.92|9995.92|1011
1599369000000|2020-09-06 05:10:00|10036.7|10000.7|10033.69|9997.69|10056.24|10020.24|10028.96|9992.96|996
1599369300000|2020-09-06 05:15:00|10033.73|9997.73|10061.46|10025.46|10063.42|10027.42|10033.73|9997.73|1019
1599369600000|2020-09-06 05:20:00|10061.38|10025.38|10076.43|10040.43|10076.6|10040.6|10045.44|10009.44|915
1599369900000|2020-09-06 05:25:00|10076.49|10040.49|10100.46|10064.46|10100.59|10064.59|10073.45|10037.45|732
1599370200000|2020-09-06 05:30:00|10100.5|10064.5|10138.29|10102.29|10143.37|10107.37|10100.5|10064.5|1028
1599370500000|2020-09-06 05:35:00|10138.32|10102.32|10139.48|10103.48|10146.15|10110.15|10120.11|10084.11|1018
1599370800000|2020-09-06 05:40:00|10139.42|10103.42|10128.22|10092.22|10141.6|10105.6|10121.46|10085.46|948
1599371100000|2020-09-06 05:45:00|10128.19|10092.19|10128.69|10092.69|10143.67|10107.67|10120.93|10084.93|939
1599371400000|2020-09-06 05:50:00|10128.31|10092.31|10156.67|10120.67|10163.03|10127.03|10121.7|10085.7|894
1599371700000|2020-09-06 05:55:00|10159.41|10123.41|10145.46|10109.46|10160.39|10124.39|10141.99|10105.99|949
1599372000000|2020-09-06 06:00:00|10145.2|10109.2|10125.84|10089.84|10157.87|10121.87|10120.73|10084.73|933
1599372300000|2020-09-06 06:05:00|10126.07|10090.07|10112.51|10076.51|10130.75|10094.75|10109.84|10073.84|909
1599372600000|2020-09-06 06:10:00|10112.21|10076.21|10125.09|10089.09|10126.65|10090.65|10112.16|10076.16|884
1599372900000|2020-09-06 06:15:00|10125.11|10089.11|10111.62|10075.62|10130.76|10094.76|10107.67|10071.67|931
1599373200000|2020-09-06 06:20:00|10111.6|10075.6|10104.57|10068.57|10120.25|10084.25|10102.54|10066.54|817
1599373500000|2020-09-06 06:25:00|10104.61|10068.61|10094.11|10058.11|10106.89|10070.89|10094.11|10058.11|714
1599373800000|2020-09-06 06:30:00|10094.4|10058.4|10116.47|10080.47|10129.91|10093.91|10093.79|10057.79|853
1599374100000|2020-09-06 06:35:00|10116.8|10080.8|10120.07|10084.07|10126.13|10090.13|10111.55|10075.55|823
1599374400000|2020-09-06 06:40:00|10119.78|10083.78|10131.31|10095.31|10134.99|10098.99|10117.56|10081.56|764
1599374700000|2020-09-06 06:45:00|10131|10095|10154.22|10118.22|10159.17|10123.17|10130.24|10094.24|691
1599375000000|2020-09-06 06:50:00|10154.26|10118.26|10162.51|10126.51|10163.17|10127.17|10151.25|10115.25|869
1599375300000|2020-09-06 06:55:00|10162.79|10126.79|10181.15|10145.15|10189.7|10153.7|10162.65|10126.65|930
1599375600000|2020-09-06 07:00:00|10181.54|10145.54|10190.43|10154.43|10198.15|10162.15|10178.28|10142.28|858
1599375900000|2020-09-06 07:05:00|10190.51|10154.51|10178.42|10142.42|10193.86|10157.86|10173.61|10137.61|828
1599376200000|2020-09-06 07:10:00|10178.27|10142.27|10165.11|10129.11|10180.3|10144.3|10159.61|10123.61|836
1599376500000|2020-09-06 07:15:00|10165.12|10129.12|10194.42|10158.42|10194.66|10158.66|10165.11|10129.11|885
1599376800000|2020-09-06 07:20:00|10194.48|10158.48|10200.89|10164.89|10206.32|10170.32|10194.4|10158.4|796
1599377100000|2020-09-06 07:25:00|10200.9|10164.9|10196.6|10160.6|10202.71|10166.71|10187.33|10151.33|949
1599377400000|2020-09-06 07:30:00|10196.81|10160.81|10217.47|10181.47|10222.8|10186.8|10192.07|10156.07|953
1599377700000|2020-09-06 07:35:00|10217.54|10181.54|10235.03|10199.03|10235.78|10199.78|10214.17|10178.17|858
1599378000000|2020-09-06 07:40:00|10234.93|10198.93|10235.32|10199.32|10236.75|10200.75|10224.79|10188.79|892
1599378300000|2020-09-06 07:45:00|10235.33|10199.33|10231.04|10195.04|10237.89|10201.89|10209.24|10173.24|918
1599378600000|2020-09-06 07:50:00|10230.9|10194.9|10264.04|10228.04|10270.84|10234.84|10230.9|10194.9|854
1599378900000|2020-09-06 07:55:00|10265.15|10229.15|10263.36|10227.36|10269.99|10233.99|10257.89|10221.89|884
1599379200000|2020-09-06 08:00:00|10262.59|10226.59|10256.78|10220.78|10281.91|10245.91|10256.55|10220.55|1047
1599379500000|2020-09-06 08:05:00|10256.68|10220.68|10245.56|10209.56|10260.54|10224.54|10233.86|10197.86|915
1599379800000|2020-09-06 08:10:00|10245.48|10209.48|10211.3|10175.3|10245.49|10209.49|10208.08|10172.08|900
1599380100000|2020-09-06 08:15:00|10211.26|10175.26|10228.96|10192.96|10234.38|10198.38|10208.33|10172.33|859
1599380400000|2020-09-06 08:20:00|10228.99|10192.99|10245.76|10209.76|10246.64|10210.64|10215.44|10179.44|819
1599380700000|2020-09-06 08:25:00|10245.83|10209.83|10225.56|10189.56|10256.19|10220.19|10224.75|10188.75|866
1599381000000|2020-09-06 08:30:00|10225.57|10189.57|10217.54|10181.54|10228.45|10192.45|10208.83|10172.83|842
1599381300000|2020-09-06 08:35:00|10217.76|10181.76|10248.56|10212.56|10254.32|10218.32|10217.76|10181.76|782
1599381600000|2020-09-06 08:40:00|10248.5|10212.5|10272.97|10236.97|10273.42|10237.42|10241.39|10205.39|833
1599381900000|2020-09-06 08:45:00|10273.25|10237.25|10255.33|10219.33|10275.32|10239.32|10249.15|10213.15|965
1599382200000|2020-09-06 08:50:00|10255.88|10219.88|10251.37|10215.37|10256.18|10220.18|10235.93|10199.93|927
1599382500000|2020-09-06 08:55:00|10251.39|10215.39|10257.77|10221.77|10279.6|10243.6|10251.39|10215.39|912
1599382800000|2020-09-06 09:00:00|10257.94|10221.94|10294.6|10258.6|10296.2|10260.2|10257.94|10221.94|975
1599383100000|2020-09-06 09:05:00|10294.62|10258.62|10264.85|10228.85|10296.51|10260.51|10264.85|10228.85|718
1599383400000|2020-09-06 09:10:00|10265.43|10229.43|10251.39|10215.39|10265.43|10229.43|10250.69|10214.69|712
1599383700000|2020-09-06 09:15:00|10251.44|10215.44|10231.65|10195.65|10265.22|10229.22|10218.56|10182.56|836
1599384000000|2020-09-06 09:20:00|10231.66|10195.66|10235.16|10199.16|10239.82|10203.82|10229.93|10193.93|899
1599384300000|2020-09-06 09:25:00|10234.91|10198.91|10255.88|10219.88|10266.72|10230.72|10234.91|10198.91|755
1599384600000|2020-09-06 09:30:00|10256.05|10220.05|10237.57|10201.57|10256.32|10220.32|10230.53|10194.53|904
1599384900000|2020-09-06 09:35:00|10237.58|10201.58|10219.37|10183.37|10255.47|10219.47|10211.96|10175.96|1032
1599385200000|2020-09-06 09:40:00|10219.05|10183.05|10228.32|10192.32|10233.08|10197.08|10211.9|10175.9|923
1599385500000|2020-09-06 09:45:00|10228.26|10192.26|10200.81|10164.81|10235.46|10199.46|10189.54|10153.54|884
1599385800000|2020-09-06 09:50:00|10201.05|10165.05|10215.26|10179.26|10226.63|10190.63|10198.83|10162.83|632
1599386100000|2020-09-06 09:55:00|10215.37|10179.37|10237.49|10201.49|10237.6|10201.6|10214.82|10178.82|739
1599386400000|2020-09-06 10:00:00|10237.2|10201.2|10244.88|10208.88|10255.43|10219.43|10237|10201|778
1599386700000|2020-09-06 10:05:00|10245.11|10209.11|10231.37|10195.37|10259.32|10223.32|10231.37|10195.37|706
1599387000000|2020-09-06 10:10:00|10231.85|10195.85|10222.68|10186.68|10231.85|10195.85|10221.47|10185.47|857
1599387300000|2020-09-06 10:15:00|10222.66|10186.66|10219.37|10183.37|10228.25|10192.25|10214.82|10178.82|764
1599387600000|2020-09-06 10:20:00|10219.69|10183.69|10199.79|10163.79|10220.42|10184.42|10199.7|10163.7|757
1599387900000|2020-09-06 10:25:00|10199.72|10163.72|10211.1|10175.1|10212.42|10176.42|10198.66|10162.66|746
1599388200000|2020-09-06 10:30:00|10211.09|10175.09|10202.49|10166.49|10223.19|10187.19|10201.6|10165.6|856
1599388500000|2020-09-06 10:35:00|10202.67|10166.67|10216.8|10180.8|10220.74|10184.74|10202.23|10166.23|874
1599388800000|2020-09-06 10:40:00|10216.87|10180.87|10220.66|10184.66|10222.99|10186.99|10208.05|10172.05|728
1599389100000|2020-09-06 10:45:00|10220.62|10184.62|10229.48|10193.48|10235.73|10199.73|10220.01|10184.01|747
1599389400000|2020-09-06 10:50:00|10229|10193|10256.07|10220.07|10256.12|10220.12|10217.87|10181.87|746
1599389700000|2020-09-06 10:55:00|10256.19|10220.19|10252.96|10216.96|10258.14|10222.14|10246.26|10210.26|560
1599390000000|2020-09-06 11:00:00|10251.86|10215.86|10246.62|10210.62|10257.52|10221.52|10238.94|10202.94|688
1599390300000|2020-09-06 11:05:00|10246.36|10210.36|10273.31|10237.31|10275.46|10239.46|10238.81|10202.81|692
1599390600000|2020-09-06 11:10:00|10273.32|10237.32|10225.58|10189.58|10288.81|10252.81|10220.31|10184.31|927
1599390900000|2020-09-06 11:15:00|10225.56|10189.56|10235.42|10199.42|10236.57|10200.57|10216.8|10180.8|844
1599391200000|2020-09-06 11:20:00|10235.27|10199.27|10237.5|10201.5|10240.09|10204.09|10226.96|10190.96|685
1599391500000|2020-09-06 11:25:00|10237.52|10201.52|10255.29|10219.29|10255.97|10219.97|10237.52|10201.52|665
1599391800000|2020-09-06 11:30:00|10254.89|10218.89|10268.75|10232.75|10268.75|10232.75|10239.35|10203.35|883
1599392100000|2020-09-06 11:35:00|10269.42|10233.42|10267.9|10231.9|10285.93|10249.93|10266.51|10230.51|854
1599392400000|2020-09-06 11:40:00|10267.83|10231.83|10276.9|10240.9|10277.54|10241.54|10257.42|10221.42|780
1599392700000|2020-09-06 11:45:00|10277.05|10241.05|10260.22|10224.22|10280.76|10244.76|10255.33|10219.33|914
1599393000000|2020-09-06 11:50:00|10260.72|10224.72|10258.94|10222.94|10262.62|10226.62|10245.81|10209.81|844
1599393300000|2020-09-06 11:55:00|10259.05|10223.05|10281.17|10245.17|10292.36|10256.36|10259.05|10223.05|862
1599393600000|2020-09-06 12:00:00|10285.34|10249.34|10274.76|10238.76|10294.91|10258.91|10274.76|10238.76|881
1599393900000|2020-09-06 12:05:00|10274.43|10238.43|10300.45|10264.45|10308.28|10272.28|10261.37|10225.37|854
1599394200000|2020-09-06 12:10:00|10300.42|10264.42|10314.47|10278.47|10314.77|10278.77|10297.53|10261.53|889
1599394500000|2020-09-06 12:15:00|10314.58|10278.58|10297.18|10261.18|10314.58|10278.58|10282.34|10246.34|824
1599394800000|2020-09-06 12:20:00|10297.17|10261.17|10297.42|10261.42|10313.66|10277.66|10293.62|10257.62|810
1599395100000|2020-09-06 12:25:00|10297.43|10261.43|10317.69|10281.69|10319.03|10283.03|10286.63|10250.63|903
1599395400000|2020-09-06 12:30:00|10317.81|10281.81|10296.03|10260.03|10318.3|10282.3|10295.16|10259.16|771
1599395700000|2020-09-06 12:35:00|10296.06|10260.06|10282.18|10246.18|10297.24|10261.24|10277.01|10241.01|665
1599396000000|2020-09-06 12:40:00|10281.98|10245.98|10276.48|10240.48|10286.82|10250.82|10274.97|10238.97|522
1599396300000|2020-09-06 12:45:00|10276.53|10240.53|10255.3|10219.3|10287.07|10251.07|10254.84|10218.84|710
1599396600000|2020-09-06 12:50:00|10255.19|10219.19|10272.41|10236.41|10275.56|10239.56|10255.19|10219.19|515
1599396900000|2020-09-06 12:55:00|10272.47|10236.47|10275.32|10239.32|10286.22|10250.22|10270.18|10234.18|680
1599397200000|2020-09-06 13:00:00|10275.52|10239.52|10238.77|10202.77|10275.63|10239.63|10235.69|10199.69|815
1599397500000|2020-09-06 13:05:00|10238.76|10202.76|10225.56|10189.56|10241.27|10205.27|10223.65|10187.65|863
1599397800000|2020-09-06 13:10:00|10225.53|10189.53|10233.74|10197.74|10234.93|10198.93|10219.33|10183.33|649
1599398100000|2020-09-06 13:15:00|10233.61|10197.61|10221.32|10185.32|10241.65|10205.65|10218.74|10182.74|735
1599398400000|2020-09-06 13:20:00|10220.29|10184.29|10236.04|10200.04|10242.25|10206.25|10220.16|10184.16|685
1599398700000|2020-09-06 13:25:00|10235.97|10199.97|10230.99|10194.99|10240.97|10204.97|10217.25|10181.25|690
1599399000000|2020-09-06 13:30:00|10231.09|10195.09|10248.2|10212.2|10258.73|10222.73|10231.09|10195.09|702
1599399300000|2020-09-06 13:35:00|10247.99|10211.99|10235.54|10199.54|10253.72|10217.72|10235.23|10199.23|812
1599399600000|2020-09-06 13:40:00|10236.04|10200.04|10236.99|10200.99|10240.81|10204.81|10227.73|10191.73|807
1599399900000|2020-09-06 13:45:00|10236.97|10200.97|10251.27|10215.27|10251.62|10215.62|10228.81|10192.81|555
1599400200000|2020-09-06 13:50:00|10251.76|10215.76|10256.79|10220.79|10256.83|10220.83|10247.55|10211.55|655
1599400500000|2020-09-06 13:55:00|10256.35|10220.35|10246.87|10210.87|10261.48|10225.48|10240.35|10204.35|699
1599400800000|2020-09-06 14:00:00|10246.25|10210.25|10278.99|10242.99|10278.99|10242.99|10244.28|10208.28|761
1599401100000|2020-09-06 14:05:00|10279.68|10243.68|10268.29|10232.29|10279.89|10243.89|10262.64|10226.64|741
1599401400000|2020-09-06 14:10:00|10268.3|10232.3|10255.52|10219.52|10268.4|10232.4|10250.24|10214.24|721
1599401700000|2020-09-06 14:15:00|10255.49|10219.49|10229.75|10193.75|10262.93|10226.93|10224.39|10188.39|736
1599402000000|2020-09-06 14:20:00|10229.72|10193.72|10220.27|10184.27|10232.3|10196.3|10210.51|10174.51|849
1599402300000|2020-09-06 14:25:00|10219.8|10183.8|10224.73|10188.73|10225.96|10189.96|10216.03|10180.03|670
1599402600000|2020-09-06 14:30:00|10224.94|10188.94|10227.93|10191.93|10227.93|10191.93|10218.48|10182.48|582
1599402900000|2020-09-06 14:35:00|10227.96|10191.96|10215.42|10179.42|10227.99|10191.99|10212.16|10176.16|711
1599403200000|2020-09-06 14:40:00|10215.66|10179.66|10201.47|10165.47|10216.79|10180.79|10201.12|10165.12|703
1599403500000|2020-09-06 14:45:00|10201.11|10165.11|10201.22|10165.22|10215.27|10179.27|10199.75|10163.75|762
1599403800000|2020-09-06 14:50:00|10201.08|10165.08|10251.36|10215.36|10251.36|10215.36|10201.08|10165.08|872
1599404100000|2020-09-06 14:55:00|10251.53|10215.53|10258.57|10222.57|10264.57|10228.57|10245.93|10209.93|841
1599404400000|2020-09-06 15:00:00|10258.53|10222.53|10252.48|10216.48|10266.93|10230.93|10251.57|10215.57|875
1599404700000|2020-09-06 15:05:00|10252.49|10216.49|10219.31|10183.31|10253.35|10217.35|10218.88|10182.88|681
1599405000000|2020-09-06 15:10:00|10219.33|10183.33|10207.07|10171.07|10220.92|10184.92|10200.75|10164.75|855
1599405300000|2020-09-06 15:15:00|10206.95|10170.95|10174.13|10138.13|10207.12|10171.12|10172.36|10136.36|902
1599405600000|2020-09-06 15:20:00|10174.4|10138.4|10169.68|10133.68|10180.22|10144.22|10167.39|10131.39|900
1599405900000|2020-09-06 15:25:00|10169.49|10133.49|10153.76|10117.76|10181.57|10145.57|10148.92|10112.92|993
1599406200000|2020-09-06 15:30:00|10153.89|10117.89|10172.45|10136.45|10184.04|10148.04|10153.89|10117.89|905
1599406500000|2020-09-06 15:35:00|10172.38|10136.38|10187.65|10151.65|10192.8|10156.8|10167.4|10131.4|880
1599406800000|2020-09-06 15:40:00|10187.7|10151.7|10189.46|10153.46|10194.93|10158.93|10173.92|10137.92|947
1599407100000|2020-09-06 15:45:00|10189.47|10153.47|10200.14|10164.14|10205.22|10169.22|10182.45|10146.45|812
1599407400000|2020-09-06 15:50:00|10200.07|10164.07|10197.81|10161.81|10204.68|10168.68|10189.57|10153.57|886
1599407700000|2020-09-06 15:55:00|10197.89|10161.89|10198.1|10162.1|10207.95|10171.95|10196.49|10160.49|650
1599408000000|2020-09-06 16:00:00|10198.12|10162.12|10179.27|10143.27|10203.24|10167.24|10171.55|10135.55|891
1599408300000|2020-09-06 16:05:00|10179.21|10143.21|10167.99|10131.99|10191.98|10155.98|10166.84|10130.84|900
1599408600000|2020-09-06 16:10:00|10167.98|10131.98|10195.37|10159.37|10196.47|10160.47|10167.51|10131.51|959
1599408900000|2020-09-06 16:15:00|10195.88|10159.88|10228.23|10192.23|10234.27|10198.27|10195.31|10159.31|960
1599409200000|2020-09-06 16:20:00|10228.13|10192.13|10251.49|10215.49|10252.74|10216.74|10228.13|10192.13|876
1599409500000|2020-09-06 16:25:00|10251.41|10215.41|10250.45|10214.45|10251.54|10215.54|10234.72|10198.72|878
1599409800000|2020-09-06 16:30:00|10250.33|10214.33|10248.47|10212.47|10260.26|10224.26|10241.84|10205.84|868
1599410100000|2020-09-06 16:35:00|10248.41|10212.41|10263.77|10227.77|10263.81|10227.81|10239.03|10203.03|861
1599410400000|2020-09-06 16:40:00|10263.82|10227.82|10252.29|10216.29|10263.82|10227.82|10241.52|10205.52|808
1599410700000|2020-09-06 16:45:00|10252.08|10216.08|10242.76|10206.76|10253.96|10217.96|10239.72|10203.72|845
1599411000000|2020-09-06 16:50:00|10242.8|10206.8|10263.39|10227.39|10264.1|10228.1|10240.15|10204.15|695
1599411300000|2020-09-06 16:55:00|10263.38|10227.38|10264.42|10228.42|10272.71|10236.71|10257.29|10221.29|826
1599411600000|2020-09-06 17:00:00|10264.16|10228.16|10241.5|10205.5|10266.07|10230.07|10236.33|10200.33|799
1599411900000|2020-09-06 17:05:00|10241.84|10205.84|10239.94|10203.94|10244.14|10208.14|10238.94|10202.94|701
1599412200000|2020-09-06 17:10:00|10239.91|10203.91|10254.4|10218.4|10256.74|10220.74|10234.09|10198.09|698
1599412500000|2020-09-06 17:15:00|10254.16|10218.16|10226.32|10190.32|10254.78|10218.78|10223.82|10187.82|748
1599412800000|2020-09-06 17:20:00|10226.42|10190.42|10229.4|10193.4|10230.37|10194.37|10220.7|10184.7|638
1599413100000|2020-09-06 17:25:00|10229.39|10193.39|10226.21|10190.21|10239.46|10203.46|10225.31|10189.31|657
1599413400000|2020-09-06 17:30:00|10225.95|10189.95|10231.89|10195.89|10236.31|10200.31|10222.81|10186.81|793
1599413700000|2020-09-06 17:35:00|10231.24|10195.24|10234.4|10198.4|10246.12|10210.12|10231.24|10195.24|766
1599414000000|2020-09-06 17:40:00|10234.41|10198.41|10248.55|10212.55|10252.7|10216.7|10231.97|10195.97|475
1599414300000|2020-09-06 17:45:00|10249.07|10213.07|10235.96|10199.96|10249.45|10213.45|10235.11|10199.11|745
1599414600000|2020-09-06 17:50:00|10235.6|10199.6|10233.59|10197.59|10242.12|10206.12|10228.04|10192.04|760
1599414900000|2020-09-06 17:55:00|10234|10198|10228.02|10192.02|10240.3|10204.3|10219.66|10183.66|948
1599415200000|2020-09-06 18:00:00|10228.01|10192.01|10215.4|10179.4|10230.24|10194.24|10212.68|10176.68|663
1599415500000|2020-09-06 18:05:00|10215.42|10179.42|10216.42|10180.42|10218.45|10182.45|10203.31|10167.31|900
1599415800000|2020-09-06 18:10:00|10216.39|10180.39|10236.99|10200.99|10236.99|10200.99|10210.92|10174.92|777
1599416100000|2020-09-06 18:15:00|10237.17|10201.17|10242.95|10206.95|10247.11|10211.11|10237.1|10201.1|480
1599416400000|2020-09-06 18:20:00|10239.51|10203.51|10251.64|10215.64|10256.92|10220.92|10239.49|10203.49|519
1599416700000|2020-09-06 18:25:00|10251.63|10215.63|10250.33|10214.33|10252.09|10216.09|10247.22|10211.22|553
1599417000000|2020-09-06 18:30:00|10250.3|10214.3|10257.5|10221.5|10260.73|10224.73|10247.42|10211.42|618
1599417300000|2020-09-06 18:35:00|10257.35|10221.35|10262.51|10226.51|10266.38|10230.38|10249.72|10213.72|728
1599417600000|2020-09-06 18:40:00|10262.52|10226.52|10257.26|10221.26|10265.17|10229.17|10254.31|10218.31|795
1599417900000|2020-09-06 18:45:00|10257.57|10221.57|10263.55|10227.55|10263.9|10227.9|10252.79|10216.79|617
1599418200000|2020-09-06 18:50:00|10263.59|10227.59|10253.3|10217.3|10264.32|10228.32|10248.79|10212.79|721
1599418500000|2020-09-06 18:55:00|10253.24|10217.24|10262.45|10226.45|10264.92|10228.92|10252.76|10216.76|447
1599418800000|2020-09-06 19:00:00|10262.43|10226.43|10254.76|10218.76|10263.03|10227.03|10248.89|10212.89|754
1599419100000|2020-09-06 19:05:00|10254.78|10218.78|10268.9|10232.9|10269.38|10233.38|10253.57|10217.57|451
1599419400000|2020-09-06 19:10:00|10268.76|10232.76|10270.56|10234.56|10278.37|10242.37|10265.29|10229.29|548
1599419700000|2020-09-06 19:15:00|10270.58|10234.58|10254.73|10218.73|10270.85|10234.85|10245.71|10209.71|663
1599420000000|2020-09-06 19:20:00|10254.77|10218.77|10257.93|10221.93|10259.62|10223.62|10246.19|10210.19|674
1599420300000|2020-09-06 19:25:00|10258.19|10222.19|10267.8|10231.8|10271.31|10235.31|10255.27|10219.27|632
1599420600000|2020-09-06 19:30:00|10267.71|10231.71|10275.45|10239.45|10279.99|10243.99|10261.84|10225.84|612
1599420900000|2020-09-06 19:35:00|10275.7|10239.7|10279.37|10243.37|10282.61|10246.61|10272.85|10236.85|456
1599421200000|2020-09-06 19:40:00|10279.73|10243.73|10302.81|10266.81|10303.79|10267.79|10279.73|10243.73|799
1599421500000|2020-09-06 19:45:00|10302.92|10266.92|10289.29|10253.29|10303.14|10267.14|10273.26|10237.26|722
1599421800000|2020-09-06 19:50:00|10289.59|10253.59|10292.44|10256.44|10299.82|10263.82|10283.81|10247.81|701
1599422100000|2020-09-06 19:55:00|10292.63|10256.63|10286.07|10250.07|10293.57|10257.57|10281.95|10245.95|737
1599422400000|2020-09-06 20:00:00|10286.08|10250.08|10266.39|10230.39|10293.38|10257.38|10261.54|10225.54|856
1599422700000|2020-09-06 20:05:00|10266.38|10230.38|10260.99|10224.99|10267.08|10231.08|10257.48|10221.48|715
1599423000000|2020-09-06 20:10:00|10261.15|10225.15|10264.06|10228.06|10265.46|10229.46|10253.56|10217.56|600
1599423300000|2020-09-06 20:15:00|10263.92|10227.92|10255.63|10219.63|10264.13|10228.13|10250.5|10214.5|571
1599423600000|2020-09-06 20:20:00|10255.51|10219.51|10255.07|10219.07|10263.93|10227.93|10250.31|10214.31|649
1599423900000|2020-09-06 20:25:00|10254.81|10218.81|10260.79|10224.79|10263.16|10227.16|10254.39|10218.39|491
1599424200000|2020-09-06 20:30:00|10260.6|10224.6|10263.1|10227.1|10263.76|10227.76|10260.29|10224.29|442
1599424500000|2020-09-06 20:35:00|10263.3|10227.3|10279.51|10243.51|10280.11|10244.11|10263.27|10227.27|570
1599424800000|2020-09-06 20:40:00|10279.43|10243.43|10270.39|10234.39|10284.49|10248.49|10269.12|10233.12|523
1599425100000|2020-09-06 20:45:00|10270.28|10234.28|10254.35|10218.35|10270.58|10234.58|10254.35|10218.35|609
1599425400000|2020-09-06 20:50:00|10254.49|10218.49|10256.54|10220.54|10260.04|10224.04|10251.37|10215.37|648
1599425700000|2020-09-06 20:55:00|10256.51|10220.51|10254.77|10218.77|10257.39|10221.39|10250.13|10214.13|537
1599426000000|2020-09-06 21:00:00|10254.83|10218.83|10258.77|10222.77|10259.1|10223.1|10253.86|10217.86|252
1599426300000|2020-09-06 21:05:00|10259.13|10223.13|10301.08|10265.08|10312.88|10276.88|10259.13|10223.13|801
1599426600000|2020-09-06 21:10:00|10301.09|10265.09|10296.69|10260.69|10301.51|10265.51|10296.31|10260.31|262
1599426900000|2020-09-06 21:15:00|10296.71|10260.71|10333.72|10297.72|10334.41|10298.41|10296.6|10260.6|692
1599427200000|2020-09-06 21:20:00|10333.92|10297.92|10319.36|10283.36|10336.13|10300.13|10318.85|10282.85|574
1599427500000|2020-09-06 21:25:00|10319.37|10283.37|10329.03|10293.03|10330.18|10294.18|10315.2|10279.2|266
1599427800000|2020-09-06 21:30:00|10329.01|10293.01|10326.19|10290.19|10329.98|10293.98|10304.88|10268.88|607
1599428100000|2020-09-06 21:35:00|10326.21|10290.21|10345.5|10309.5|10345.5|10309.5|10322.42|10286.42|287
1599428400000|2020-09-06 21:40:00|10345.63|10309.63|10359.55|10323.55|10367.92|10331.92|10345|10309|675
1599428700000|2020-09-06 21:45:00|10359.65|10323.65|10362.26|10326.26|10371.94|10335.94|10350.45|10314.45|793
1599429000000|2020-09-06 21:50:00|10362.39|10326.39|10349.32|10313.32|10362.45|10326.45|10343.2|10307.2|681
1599429300000|2020-09-06 21:55:00|10347.97|10311.97|10343.68|10307.68|10348.68|10312.68|10339.33|10303.33|489
1599429600000|2020-09-06 22:00:00|10343.67|10307.67|10362.49|10326.49|10367.25|10331.25|10326.3|10290.3|870
1599429900000|2020-09-06 22:05:00|10362.5|10326.5|10325.59|10289.59|10362.57|10326.57|10316.92|10280.92|1001
1599430200000|2020-09-06 22:10:00|10325.78|10289.78|10321.59|10285.59|10332.27|10296.27|10310.63|10274.63|937
1599430500000|2020-09-06 22:15:00|10321.58|10285.58|10306.95|10270.95|10321.84|10285.84|10296.21|10260.21|889
1599430800000|2020-09-06 22:20:00|10307.55|10271.55|10302.98|10266.98|10314.44|10278.44|10297.17|10261.17|852
1599431100000|2020-09-06 22:25:00|10302.73|10266.73|10258.2|10222.2|10307.23|10271.23|10238.58|10202.58|858
1599431400000|2020-09-06 22:30:00|10258.39|10222.39|10229.71|10193.71|10259.21|10223.21|10224.59|10188.59|1055
1599431700000|2020-09-06 22:35:00|10229.5|10193.5|10223.85|10187.85|10240.05|10204.05|10207.76|10171.76|1081
1599432000000|2020-09-06 22:40:00|10225.85|10189.85|10229.91|10193.91|10232.75|10196.75|10206.98|10170.98|907
1599432300000|2020-09-06 22:45:00|10229.97|10193.97|10224.4|10188.4|10246.11|10210.11|10211.57|10175.57|885
1599432600000|2020-09-06 22:50:00|10224.54|10188.54|10215.66|10179.66|10241.07|10205.07|10208.67|10172.67|869
1599432900000|2020-09-06 22:55:00|10215.39|10179.39|10230.42|10194.42|10236.94|10200.94|10206.95|10170.95|780
1599433200000|2020-09-06 23:00:00|10230.34|10194.34|10232.16|10196.16|10245.53|10209.53|10223.84|10187.84|843
1599433500000|2020-09-06 23:05:00|10232.71|10196.71|10233.34|10197.34|10235.58|10199.58|10221.37|10185.37|698
1599433800000|2020-09-06 23:10:00|10233.44|10197.44|10236.75|10200.75|10246.71|10210.71|10217.9|10181.9|748
1599434100000|2020-09-06 23:15:00|10236.79|10200.79|10248.79|10212.79|10253.4|10217.4|10236.79|10200.79|704
1599434400000|2020-09-06 23:20:00|10248.8|10212.8|10249.55|10213.55|10251.55|10215.55|10235|10199|677
1599434700000|2020-09-06 23:25:00|10249.41|10213.41|10239.12|10203.12|10254.56|10218.56|10236.17|10200.17|751
1599435000000|2020-09-06 23:30:00|10239.3|10203.3|10264.32|10228.32|10268.32|10232.32|10235.92|10199.92|505
1599435300000|2020-09-06 23:35:00|10264.57|10228.57|10261.73|10225.73|10268.65|10232.65|10259.59|10223.59|522
1599435600000|2020-09-06 23:40:00|10261.74|10225.74|10321.24|10285.24|10329.65|10293.65|10257.18|10221.18|820
1599435900000|2020-09-06 23:45:00|10320.97|10284.97|10299.42|10263.42|10327.22|10291.22|10294.17|10258.17|762
1599436200000|2020-09-06 23:50:00|10298.61|10262.61|10274.25|10238.25|10304.26|10268.26|10272.25|10236.25|606
1599436500000|2020-09-06 23:55:00|10275.07|10239.07|10277.53|10241.53|10284.15|10248.15|10265.14|10229.14|705
1599436800000|2020-09-07 00:00:00|10277.81|10241.81|10279.87|10243.87|10290.56|10254.56|10266.25|10230.25|953
1599437100000|2020-09-07 00:05:00|10279.78|10243.78|10296.52|10260.52|10299.36|10263.36|10275.13|10239.13|935
1599437400000|2020-09-07 00:10:00|10296.61|10260.61|10288.71|10252.71|10303.38|10267.38|10283.77|10247.77|694
1599437700000|2020-09-07 00:15:00|10288.89|10252.89|10304.93|10268.93|10307.24|10271.24|10287.56|10251.56|639
1599438000000|2020-09-07 00:20:00|10304.96|10268.96|10302.42|10266.42|10310.87|10274.87|10293.31|10257.31|528
1599438300000|2020-09-07 00:25:00|10302.05|10266.05|10309.14|10273.14|10319.61|10283.61|10302.05|10266.05|602
1599438600000|2020-09-07 00:30:00|10309.42|10273.42|10295.22|10259.22|10309.42|10273.42|10288.24|10252.24|583
1599438900000|2020-09-07 00:35:00|10294.91|10258.91|10300.52|10264.52|10301.36|10265.36|10293.41|10257.41|540
1599439200000|2020-09-07 00:40:00|10300.58|10264.58|10317.81|10281.81|10319.53|10283.53|10300.58|10264.58|532
1599439500000|2020-09-07 00:45:00|10317.25|10281.25|10317.41|10281.41|10318.11|10282.11|10308.86|10272.86|698
1599439800000|2020-09-07 00:50:00|10317.88|10281.88|10326.82|10290.82|10331.55|10295.55|10307.9|10271.9|651
1599440100000|2020-09-07 00:55:00|10326.81|10290.81|10304.12|10268.12|10327.16|10291.16|10300.37|10264.37|755
1599440400000|2020-09-07 01:00:00|10303.89|10267.89|10292.79|10256.79|10310.84|10274.84|10291.85|10255.85|637
1599440700000|2020-09-07 01:05:00|10291.99|10255.99|10287.53|10251.53|10293.1|10257.1|10284.31|10248.31|500
1599441000000|2020-09-07 01:10:00|10288.12|10252.12|10291.52|10255.52|10293.95|10257.95|10285.37|10249.37|677
1599441300000|2020-09-07 01:15:00|10291.8|10255.8|10282.53|10246.53|10291.8|10255.8|10279.71|10243.71|619
1599441600000|2020-09-07 01:20:00|10282.68|10246.68|10262.21|10226.21|10284.42|10248.42|10261.69|10225.69|580
1599441900000|2020-09-07 01:25:00|10257.33|10221.33|10264.61|10228.61|10266.11|10230.11|10254.63|10218.63|493
1599442200000|2020-09-07 01:30:00|10264.69|10228.69|10283.19|10247.19|10283.19|10247.19|10260.49|10224.49|653
1599442500000|2020-09-07 01:35:00|10282.83|10246.83|10283.59|10247.59|10288.02|10252.02|10277.44|10241.44|372
1599442800000|2020-09-07 01:40:00|10283.43|10247.43|10297.03|10261.03|10300|10264|10278.1|10242.1|520
1599443100000|2020-09-07 01:45:00|10297.2|10261.2|10289.12|10253.12|10298.15|10262.15|10284.99|10248.99|377
1599443400000|2020-09-07 01:50:00|10289.14|10253.14|10291.23|10255.23|10296.3|10260.3|10287.93|10251.93|456
1599443700000|2020-09-07 01:55:00|10291.55|10255.55|10306.07|10270.07|10306.92|10270.92|10288.54|10252.54|662
1599444000000|2020-09-07 02:00:00|10306.32|10270.32|10294.88|10258.88|10306.32|10270.32|10291.4|10255.4|485
1599444300000|2020-09-07 02:05:00|10294.87|10258.87|10274.63|10238.63|10294.96|10258.96|10274.43|10238.43|375
1599444600000|2020-09-07 02:10:00|10274.26|10238.26|10263.58|10227.58|10275.15|10239.15|10262.79|10226.79|707
1599444900000|2020-09-07 02:15:00|10263.59|10227.59|10251.48|10215.48|10267.59|10231.59|10247.32|10211.32|759
1599445200000|2020-09-07 02:20:00|10250.91|10214.91|10252.88|10216.88|10264.94|10228.94|10250.6|10214.6|687
1599445500000|2020-09-07 02:25:00|10253|10217|10271.84|10235.84|10272.05|10236.05|10251.95|10215.95|363
1599445800000|2020-09-07 02:30:00|10271.93|10235.93|10249.86|10213.86|10271.93|10235.93|10247.77|10211.77|459
1599446100000|2020-09-07 02:35:00|10251.59|10215.59|10241|10205|10254.28|10218.28|10231.74|10195.74|650
1599446400000|2020-09-07 02:40:00|10240.97|10204.97|10247.47|10211.47|10248.85|10212.85|10240.8|10204.8|544
1599446700000|2020-09-07 02:45:00|10247.54|10211.54|10252.87|10216.87|10257.53|10221.53|10245.04|10209.04|490
1599447000000|2020-09-07 02:50:00|10253.07|10217.07|10228.84|10192.84|10257.2|10221.2|10228.82|10192.82|553
1599447300000|2020-09-07 02:55:00|10228.87|10192.87|10234.07|10198.07|10238.85|10202.85|10223.68|10187.68|643
1599447600000|2020-09-07 03:00:00|10234.08|10198.08|10225.86|10189.86|10234.29|10198.29|10216.89|10180.89|565
1599447900000|2020-09-07 03:05:00|10225.9|10189.9|10237.85|10201.85|10240.02|10204.02|10224.92|10188.92|318
1599448200000|2020-09-07 03:10:00|10238.16|10202.16|10238.63|10202.63|10243.17|10207.17|10232.84|10196.84|716
1599448500000|2020-09-07 03:15:00|10238.52|10202.52|10211.6|10175.6|10238.67|10202.67|10211.6|10175.6|641
1599448800000|2020-09-07 03:20:00|10211.72|10175.72|10212.76|10176.76|10214.49|10178.49|10203.32|10167.32|462
1599449100000|2020-09-07 03:25:00|10211.35|10175.35|10219.38|10183.38|10226.12|10190.12|10211.28|10175.28|753
1599449400000|2020-09-07 03:30:00|10219|10183|10224.22|10188.22|10225.05|10189.05|10207.74|10171.74|562
1599449700000|2020-09-07 03:35:00|10224.04|10188.04|10230.8|10194.8|10231.41|10195.41|10219.43|10183.43|642
1599450000000|2020-09-07 03:40:00|10230.64|10194.64|10241.55|10205.55|10241.86|10205.86|10228.2|10192.2|368
1599450300000|2020-09-07 03:45:00|10241.53|10205.53|10236.69|10200.69|10241.55|10205.55|10234.77|10198.77|191
1599450600000|2020-09-07 03:50:00|10236.62|10200.62|10232.09|10196.09|10236.62|10200.62|10223.64|10187.64|420
1599450900000|2020-09-07 03:55:00|10232.17|10196.17|10227.08|10191.08|10233.78|10197.78|10226.23|10190.23|476
1599451200000|2020-09-07 04:00:00|10227.74|10191.74|10206.45|10170.45|10227.74|10191.74|10203.75|10167.75|624
1599451500000|2020-09-07 04:05:00|10206.78|10170.78|10208.32|10172.32|10212.27|10176.27|10202.14|10166.14|541
1599451800000|2020-09-07 04:10:00|10208.83|10172.83|10218.55|10182.55|10218.67|10182.67|10205.14|10169.14|522
1599452100000|2020-09-07 04:15:00|10218.56|10182.56|10231.14|10195.14|10233.35|10197.35|10217.22|10181.22|539
1599452400000|2020-09-07 04:20:00|10231.57|10195.57|10237.59|10201.59|10241.72|10205.72|10230.92|10194.92|415
1599452700000|2020-09-07 04:25:00|10237.85|10201.85|10239.7|10203.7|10247.91|10211.91|10237.61|10201.61|399
1599453000000|2020-09-07 04:30:00|10240.27|10204.27|10260.36|10224.36|10261.09|10225.09|10237.91|10201.91|404
1599453300000|2020-09-07 04:35:00|10260.1|10224.1|10248.25|10212.25|10260.1|10224.1|10246.48|10210.48|378
1599453600000|2020-09-07 04:40:00|10248.33|10212.33|10237.87|10201.87|10251.35|10215.35|10236.22|10200.22|655
1599453900000|2020-09-07 04:45:00|10238.03|10202.03|10227.54|10191.54|10240.36|10204.36|10220.6|10184.6|647
1599454200000|2020-09-07 04:50:00|10227.31|10191.31|10230.57|10194.57|10233.94|10197.94|10222.67|10186.67|608
1599454500000|2020-09-07 04:55:00|10230.07|10194.07|10192.01|10156.01|10230.26|10194.26|10189.36|10153.36|754
1599454800000|2020-09-07 05:00:00|10192.03|10156.03|10183.71|10147.71|10200.27|10164.27|10179.86|10143.86|734
1599455100000|2020-09-07 05:05:00|10184.53|10148.53|10188.62|10152.62|10194.27|10158.27|10178.16|10142.16|609
1599455400000|2020-09-07 05:10:00|10188.27|10152.27|10192.17|10156.17|10192.33|10156.33|10178.78|10142.78|822
1599455700000|2020-09-07 05:15:00|10192.22|10156.22|10164.97|10128.97|10192.62|10156.62|10164.62|10128.62|675
1599456000000|2020-09-07 05:20:00|10165.49|10129.49|10182.7|10146.7|10186.82|10150.82|10162.37|10126.37|801
1599456300000|2020-09-07 05:25:00|10183.27|10147.27|10176.04|10140.04|10183.36|10147.36|10164.04|10128.04|563
1599456600000|2020-09-07 05:30:00|10175.66|10139.66|10169.62|10133.62|10175.66|10139.66|10159.63|10123.63|773
1599456900000|2020-09-07 05:35:00|10170.22|10134.22|10185.97|10149.97|10189.69|10153.69|10165.48|10129.48|693
1599457200000|2020-09-07 05:40:00|10187.37|10151.37|10180.45|10144.45|10189.85|10153.85|10178.1|10142.1|654
1599457500000|2020-09-07 05:45:00|10180.51|10144.51|10183.38|10147.38|10190.39|10154.39|10178.74|10142.74|396
1599457800000|2020-09-07 05:50:00|10183.76|10147.76|10121.16|10085.16|10186.66|10150.66|10115.79|10079.79|943
1599458100000|2020-09-07 05:55:00|10120.89|10084.89|10124.82|10088.82|10138.69|10102.69|10114.18|10078.18|844
1599458400000|2020-09-07 06:00:00|10124.76|10088.76|10140.17|10104.17|10146.76|10110.76|10111.69|10075.69|852
1599458700000|2020-09-07 06:05:00|10140.32|10104.32|10114.47|10078.47|10141.31|10105.31|10113.97|10077.97|666
1599459000000|2020-09-07 06:10:00|10115.07|10079.07|10106.54|10070.54|10116.63|10080.63|10096.38|10060.38|821
1599459300000|2020-09-07 06:15:00|10106.88|10070.88|10127.42|10091.42|10136.01|10100.01|10106.18|10070.18|664
1599459600000|2020-09-07 06:20:00|10127.23|10091.23|10125.61|10089.61|10135.18|10099.18|10124.82|10088.82|770
1599459900000|2020-09-07 06:25:00|10125.6|10089.6|10106.53|10070.53|10127.19|10091.19|10104.27|10068.27|625
1599460200000|2020-09-07 06:30:00|10106.78|10070.78|10153.11|10117.11|10153.4|10117.4|10105.27|10069.27|749
1599460500000|2020-09-07 06:35:00|10153.72|10117.72|10134.92|10098.92|10154.11|10118.11|10134.59|10098.59|442
1599460800000|2020-09-07 06:40:00|10134.59|10098.59|10129.57|10093.57|10148.33|10112.33|10124.36|10088.36|483
1599461100000|2020-09-07 06:45:00|10129.56|10093.56|10122.99|10086.99|10129.81|10093.81|10121.06|10085.06|691
1599461400000|2020-09-07 06:50:00|10122.86|10086.86|10116.04|10080.04|10122.86|10086.86|10110.08|10074.08|745
1599461700000|2020-09-07 06:55:00|10115.83|10079.83|10100.93|10064.93|10116.35|10080.35|10089.47|10053.47|787
1599462000000|2020-09-07 07:00:00|10100.91|10064.91|10124.45|10088.45|10124.45|10088.45|10079.4|10043.4|657
1599462300000|2020-09-07 07:05:00|10124.43|10088.43|10135.86|10099.86|10142.15|10106.15|10121.87|10085.87|510
1599462600000|2020-09-07 07:10:00|10135.89|10099.89|10141.22|10105.22|10147.35|10111.35|10125.36|10089.36|425
1599462900000|2020-09-07 07:15:00|10141.27|10105.27|10132.11|10096.11|10144.01|10108.01|10124.95|10088.95|421
1599463200000|2020-09-07 07:20:00|10132.07|10096.07|10145.8|10109.8|10148.67|10112.67|10128.51|10092.51|439
1599463500000|2020-09-07 07:25:00|10145.79|10109.79|10178.36|10142.36|10180.44|10144.44|10144.5|10108.5|550
1599463800000|2020-09-07 07:30:00|10178.8|10142.8|10166.66|10130.66|10179.21|10143.21|10164.63|10128.63|377
1599464100000|2020-09-07 07:35:00|10166.82|10130.82|10159.85|10123.85|10168.97|10132.97|10153.39|10117.39|416
1599464400000|2020-09-07 07:40:00|10159.81|10123.81|10150.64|10114.64|10167.65|10131.65|10148.92|10112.92|508
1599464700000|2020-09-07 07:45:00|10151.06|10115.06|10158.29|10122.29|10162.84|10126.84|10145.8|10109.8|518
1599465000000|2020-09-07 07:50:00|10158.15|10122.15|10151|10115|10161.93|10125.93|10148.48|10112.48|420
1599465300000|2020-09-07 07:55:00|10150.9|10114.9|10142.64|10106.64|10162.58|10126.58|10142.32|10106.32|644
1599465600000|2020-09-07 08:00:00|10142.53|10106.53|10131.42|10095.42|10144.13|10108.13|10127.03|10091.03|410
1599465900000|2020-09-07 08:05:00|10131.3|10095.3|10150.26|10114.26|10150.52|10114.52|10128.15|10092.15|494
1599466200000|2020-09-07 08:10:00|10150.25|10114.25|10167.28|10131.28|10168.01|10132.01|10146.08|10110.08|342
1599466500000|2020-09-07 08:15:00|10167.66|10131.66|10183.96|10147.96|10184.57|10148.57|10166.88|10130.88|282
1599466800000|2020-09-07 08:20:00|10183.82|10147.82|10196.95|10160.95|10199.25|10163.25|10180.53|10144.53|463
1599467100000|2020-09-07 08:25:00|10196.37|10160.37|10195.04|10159.04|10207.76|10171.76|10193.46|10157.46|527
1599467400000|2020-09-07 08:30:00|10195.14|10159.14|10205.27|10169.27|10205.27|10169.27|10194.25|10158.25|369
1599467700000|2020-09-07 08:35:00|10204.71|10168.71|10185.5|10149.5|10205.27|10169.27|10184.87|10148.87|507
1599468000000|2020-09-07 08:40:00|10185.31|10149.31|10185.41|10149.41|10190.85|10154.85|10183.23|10147.23|547
1599468300000|2020-09-07 08:45:00|10185.4|10149.4|10178.53|10142.53|10187.55|10151.55|10177.52|10141.52|327
1599468600000|2020-09-07 08:50:00|10178.79|10142.79|10171.2|10135.2|10181.78|10145.78|10169.62|10133.62|427
1599468900000|2020-09-07 08:55:00|10171.23|10135.23|10162.95|10126.95|10173.23|10137.23|10161.09|10125.09|484
1599469200000|2020-09-07 09:00:00|10163.53|10127.53|10183.51|10147.51|10183.66|10147.66|10162.1|10126.1|441
1599469500000|2020-09-07 09:05:00|10183.5|10147.5|10168.3|10132.3|10185.09|10149.09|10167.9|10131.9|319
1599469800000|2020-09-07 09:10:00|10168.31|10132.31|10157.5|10121.5|10169.38|10133.38|10156.69|10120.69|514
1599470100000|2020-09-07 09:15:00|10157.56|10121.56|10157.72|10121.72|10162.13|10126.13|10153.93|10117.93|601
1599470400000|2020-09-07 09:20:00|10157.42|10121.42|10161.55|10125.55|10170.31|10134.31|10156.31|10120.31|471
1599470700000|2020-09-07 09:25:00|10161.48|10125.48|10191.14|10155.14|10191.28|10155.28|10157.48|10121.48|672
1599471000000|2020-09-07 09:30:00|10191.34|10155.34|10194.68|10158.68|10199.84|10163.84|10188.03|10152.03|573
1599471300000|2020-09-07 09:35:00|10195.01|10159.01|10189.51|10153.51|10195.01|10159.01|10183.94|10147.94|436
1599471600000|2020-09-07 09:40:00|10190.27|10154.27|10164.58|10128.58|10191.14|10155.14|10164.02|10128.02|507
1599471900000|2020-09-07 09:45:00|10164.66|10128.66|10148.36|10112.36|10169.7|10133.7|10148.18|10112.18|455
1599472200000|2020-09-07 09:50:00|10149.01|10113.01|10144.54|10108.54|10150.55|10114.55|10132.96|10096.96|639
1599472500000|2020-09-07 09:55:00|10144.65|10108.65|10140.31|10104.31|10148.85|10112.85|10127.43|10091.43|597
1599472800000|2020-09-07 10:00:00|10140.43|10104.43|10148.53|10112.53|10157.54|10121.54|10132.03|10096.03|654
1599473100000|2020-09-07 10:05:00|10148.13|10112.13|10158.24|10122.24|10160.18|10124.18|10143.36|10107.36|629
1599473400000|2020-09-07 10:10:00|10158|10122|10169.14|10133.14|10183.1|10147.1|10150.45|10114.45|576
1599473700000|2020-09-07 10:15:00|10169.49|10133.49|10119.76|10083.76|10169.49|10133.49|10119.52|10083.52|630
1599474000000|2020-09-07 10:20:00|10118.99|10082.99|10122.78|10086.78|10131.48|10095.48|10113.01|10077.01|900
1599474300000|2020-09-07 10:25:00|10122.8|10086.8|10112.65|10076.65|10129.23|10093.23|10105.76|10069.76|687
1599474600000|2020-09-07 10:30:00|10112.83|10076.83|10106.59|10070.59|10123.42|10087.42|10100.78|10064.78|750
1599474900000|2020-09-07 10:35:00|10107.33|10071.33|10092.29|10056.29|10108.75|10072.75|10086.12|10050.12|516
1599475200000|2020-09-07 10:40:00|10092.33|10056.33|10119.52|10083.52|10127.44|10091.44|10092.33|10056.33|847
1599475500000|2020-09-07 10:45:00|10119.44|10083.44|10125.36|10089.36|10129|10093|10112.96|10076.96|723
1599475800000|2020-09-07 10:50:00|10124.95|10088.95|10118.92|10082.92|10126.75|10090.75|10118.6|10082.6|437
1599476100000|2020-09-07 10:55:00|10118.83|10082.83|10101.88|10065.88|10120.53|10084.53|10101.76|10065.76|335
1599476400000|2020-09-07 11:00:00|10102.15|10066.15|10145.76|10109.76|10162.79|10126.79|10050.46|10014.46|1018
1599476700000|2020-09-07 11:05:00|10145.57|10109.57|10119.37|10083.37|10147.1|10111.1|10107.05|10071.05|950
1599477000000|2020-09-07 11:10:00|10118.79|10082.79|10129.01|10093.01|10129.88|10093.88|10109.28|10073.28|599
1599477300000|2020-09-07 11:15:00|10128.46|10092.46|10114.55|10078.55|10135.96|10099.96|10100.17|10064.17|724
1599477600000|2020-09-07 11:20:00|10114.44|10078.44|10074.98|10038.98|10114.53|10078.53|10073.29|10037.29|847
1599477900000|2020-09-07 11:25:00|10074.48|10038.48|10065.88|10029.88|10078.13|10042.13|10053.96|10017.96|922
1599478200000|2020-09-07 11:30:00|10065.82|10029.82|10055.91|10019.91|10073.18|10037.18|10040.02|10004.02|828
1599478500000|2020-09-07 11:35:00|10056.87|10020.87|10036.03|10000.03|10069.89|10033.89|10022.47|9986.47|909
1599478800000|2020-09-07 11:40:00|10036.15|10000.15|10031.25|9995.25|10077.06|10041.06|10021.28|9985.28|944
1599479100000|2020-09-07 11:45:00|10031.07|9995.07|10026.38|9990.38|10061.39|10025.39|10022.95|9986.95|921
1599479400000|2020-09-07 11:50:00|10026.43|9990.43|10029.64|9993.64|10048.09|10012.09|10023.29|9987.29|880
1599479700000|2020-09-07 11:55:00|10029.47|9993.47|10050|10014|10058.27|10022.27|10027.37|9991.37|862
1599480000000|2020-09-07 12:00:00|10050.08|10014.08|10070.51|10034.51|10081.93|10045.93|10049.89|10013.89|856
1599480300000|2020-09-07 12:05:00|10070.84|10034.84|10037.64|10001.64|10070.92|10034.92|10033.83|9997.83|725
1599480600000|2020-09-07 12:10:00|10037.55|10001.55|10016.34|9980.34|10056.47|10020.47|10014.48|9978.48|808
1599480900000|2020-09-07 12:15:00|10016.04|9980.04|10058.39|10022.39|10066.82|10030.82|9984.26|9948.26|1018
1599481200000|2020-09-07 12:20:00|10058.6|10022.6|10023.06|9987.06|10062.52|10026.52|10021.7|9985.7|851
1599481500000|2020-09-07 12:25:00|10023.15|9987.15|10013.67|9977.67|10031.72|9995.72|9995.88|9959.88|1034
1599481800000|2020-09-07 12:30:00|10013.73|9977.73|9975.48|9939.48|10014.8|9978.8|9955.25|9919.25|846
1599482100000|2020-09-07 12:35:00|9975.3|9939.3|9951.61|9915.61|9984.57|9948.57|9944.13|9908.13|918
1599482400000|2020-09-07 12:40:00|9950.85|9914.85|9934.16|9898.16|9968.7|9932.7|9928.08|9892.08|979
1599482700000|2020-09-07 12:45:00|9933.75|9897.75|9916.31|9880.31|9962.94|9926.94|9908.6|9872.6|1050
1599483000000|2020-09-07 12:50:00|9916.67|9880.67|9955.21|9919.21|9961.15|9925.15|9905.58|9869.58|1061
1599483300000|2020-09-07 12:55:00|9955.04|9919.04|9969.73|9933.73|9981.23|9945.23|9950.06|9914.06|1014
1599483600000|2020-09-07 13:00:00|9969.56|9933.56|9933.03|9897.03|9985.16|9949.16|9932.61|9896.61|970
1599483900000|2020-09-07 13:05:00|9932.84|9896.84|9926.27|9890.27|9950.42|9914.42|9904.2|9868.2|984
1599484200000|2020-09-07 13:10:00|9926.5|9890.5|9975.34|9939.34|9975.76|9939.76|9923.1|9887.1|987
1599484500000|2020-09-07 13:15:00|9975.49|9939.49|10064.18|10028.18|10092.13|10056.13|9975.49|9939.49|1068
1599484800000|2020-09-07 13:20:00|10064.96|10028.96|10037.6|10001.6|10068.46|10032.46|10030.21|9994.21|947
1599485100000|2020-09-07 13:25:00|10038.13|10002.13|10041|10005|10045.26|10009.26|10014.77|9978.77|919
1599485400000|2020-09-07 13:30:00|10040.54|10004.54|10053.3|10017.3|10054.06|10018.06|10014.84|9978.84|819
1599485700000|2020-09-07 13:35:00|10053.95|10017.95|10063.05|10027.05|10072.38|10036.38|10050.9|10014.9|825
1599486000000|2020-09-07 13:40:00|10063.67|10027.67|10094.9|10058.9|10095.29|10059.29|10060.38|10024.38|705
1599486300000|2020-09-07 13:45:00|10095|10059|10106.22|10070.22|10149.5|10113.5|10094.59|10058.59|987
1599486600000|2020-09-07 13:50:00|10106.29|10070.29|10121.64|10085.64|10121.7|10085.7|10096.61|10060.61|863
1599486900000|2020-09-07 13:55:00|10121.25|10085.25|10110.52|10074.52|10127.17|10091.17|10106.01|10070.01|816
1599487200000|2020-09-07 14:00:00|10110.53|10074.53|10091.19|10055.19|10111.21|10075.21|10084.04|10048.04|777
1599487500000|2020-09-07 14:05:00|10090.98|10054.98|10105.11|10069.11|10105.17|10069.17|10081.79|10045.79|735
1599487800000|2020-09-07 14:10:00|10105.22|10069.22|10078.02|10042.02|10109.38|10073.38|10061.9|10025.9|910
1599488100000|2020-09-07 14:15:00|10077.96|10041.96|10084.52|10048.52|10091.07|10055.07|10077.49|10041.49|760
1599488400000|2020-09-07 14:20:00|10085.16|10049.16|10081.52|10045.52|10098.55|10062.55|10080.76|10044.76|750
1599488700000|2020-09-07 14:25:00|10081.53|10045.53|10097.21|10061.21|10105.34|10069.34|10078.4|10042.4|762
1599489000000|2020-09-07 14:30:00|10097.37|10061.37|10096.58|10060.58|10105.35|10069.35|10087.47|10051.47|775
1599489300000|2020-09-07 14:35:00|10096.56|10060.56|10082.21|10046.21|10096.89|10060.89|10074.89|10038.89|746
1599489600000|2020-09-07 14:40:00|10082.25|10046.25|10050.8|10014.8|10089.32|10053.32|10050.8|10014.8|901
1599489900000|2020-09-07 14:45:00|10051.52|10015.52|10024.12|9988.12|10061.26|10025.26|10016.27|9980.27|943
1599490200000|2020-09-07 14:50:00|10024.16|9988.16|10038.22|10002.22|10041.78|10005.78|10017.77|9981.77|875
1599490500000|2020-09-07 14:55:00|10038.13|10002.13|10038.69|10002.69|10050.8|10014.8|10036.67|10000.67|618
1599490800000|2020-09-07 15:00:00|10038.41|10002.41|10037.52|10001.52|10038.88|10002.88|10014.52|9978.52|747
1599491100000|2020-09-07 15:05:00|10037.57|10001.57|10086.78|10050.78|10086.78|10050.78|10037.57|10001.57|569
1599491400000|2020-09-07 15:10:00|10086.72|10050.72|10075.35|10039.35|10093.14|10057.14|10073.4|10037.4|773
1599491700000|2020-09-07 15:15:00|10075.32|10039.32|10081.29|10045.29|10091.42|10055.42|10075.21|10039.21|568
1599492000000|2020-09-07 15:20:00|10081.28|10045.28|10114.18|10078.18|10119.25|10083.25|10080.87|10044.87|606
1599492300000|2020-09-07 15:25:00|10114.16|10078.16|10149.16|10113.16|10161.48|10125.48|10113.63|10077.63|959
1599492600000|2020-09-07 15:30:00|10149.2|10113.2|10135.29|10099.29|10160.87|10124.87|10131.76|10095.76|708
1599492900000|2020-09-07 15:35:00|10135.37|10099.37|10147.06|10111.06|10156.35|10120.35|10123.33|10087.33|661
1599493200000|2020-09-07 15:40:00|10146.74|10110.74|10150.79|10114.79|10162.34|10126.34|10144.97|10108.97|606
1599493500000|2020-09-07 15:45:00|10150.94|10114.94|10185.38|10149.38|10185.48|10149.48|10149.15|10113.15|804
1599493800000|2020-09-07 15:50:00|10185.49|10149.49|10179.58|10143.58|10186.31|10150.31|10173.99|10137.99|823
1599494100000|2020-09-07 15:55:00|10180.72|10144.72|10167.29|10131.29|10182.22|10146.22|10167.29|10131.29|531
1599494400000|2020-09-07 16:00:00|10167.4|10131.4|10159.38|10123.38|10183.25|10147.25|10153.95|10117.95|638
1599494700000|2020-09-07 16:05:00|10157.99|10121.99|10196.49|10160.49|10202.92|10166.92|10157.91|10121.91|679
1599495000000|2020-09-07 16:10:00|10197.06|10161.06|10204.95|10168.95|10213.68|10177.68|10191.46|10155.46|727
1599495300000|2020-09-07 16:15:00|10205.28|10169.28|10247.53|10211.53|10251.09|10215.09|10199.58|10163.58|828
1599495600000|2020-09-07 16:20:00|10247.67|10211.67|10224.1|10188.1|10251.07|10215.07|10223.2|10187.2|843
1599495900000|2020-09-07 16:25:00|10224.12|10188.12|10217.08|10181.08|10233.75|10197.75|10212.2|10176.2|672
1599496200000|2020-09-07 16:30:00|10217|10181|10220.56|10184.56|10232.53|10196.53|10207.57|10171.57|731
1599496500000|2020-09-07 16:35:00|10221.54|10185.54|10214.73|10178.73|10222.61|10186.61|10193.22|10157.22|608
1599496800000|2020-09-07 16:40:00|10215.18|10179.18|10203.29|10167.29|10218.6|10182.6|10198.51|10162.51|516
1599497100000|2020-09-07 16:45:00|10202.73|10166.73|10214.27|10178.27|10225.52|10189.52|10200.92|10164.92|671
1599497400000|2020-09-07 16:50:00|10214.19|10178.19|10213.07|10177.07|10222.84|10186.84|10203.86|10167.86|634
1599497700000|2020-09-07 16:55:00|10213.12|10177.12|10218.26|10182.26|10225.51|10189.51|10205.24|10169.24|656
1599498000000|2020-09-07 17:00:00|10218.35|10182.35|10194.3|10158.3|10223.8|10187.8|10194.22|10158.22|647
1599498300000|2020-09-07 17:05:00|10194.17|10158.17|10196.73|10160.73|10199.15|10163.15|10189.73|10153.73|408
1599498600000|2020-09-07 17:10:00|10196.24|10160.24|10201.41|10165.41|10207.63|10171.63|10181.3|10145.3|439
1599498900000|2020-09-07 17:15:00|10201.05|10165.05|10196.65|10160.65|10201.62|10165.62|10193|10157|463
1599499200000|2020-09-07 17:20:00|10196.59|10160.59|10197.62|10161.62|10198.16|10162.16|10188.31|10152.31|591
1599499500000|2020-09-07 17:25:00|10197.61|10161.61|10210.62|10174.62|10212.67|10176.67|10196.17|10160.17|529
1599499800000|2020-09-07 17:30:00|10209.72|10173.72|10194.68|10158.68|10213.33|10177.33|10194.08|10158.08|572
1599500100000|2020-09-07 17:35:00|10194.56|10158.56|10180.98|10144.98|10196.29|10160.29|10176.56|10140.56|331
1599500400000|2020-09-07 17:40:00|10180.99|10144.99|10198.45|10162.45|10198.97|10162.97|10178.74|10142.74|553
1599500700000|2020-09-07 17:45:00|10198.5|10162.5|10193.32|10157.32|10200.98|10164.98|10191.64|10155.64|467
1599501000000|2020-09-07 17:50:00|10193.31|10157.31|10188.77|10152.77|10197.99|10161.99|10188.75|10152.75|486
1599501300000|2020-09-07 17:55:00|10188.74|10152.74|10182.91|10146.91|10189.02|10153.02|10180.82|10144.82|336
1599501600000|2020-09-07 18:00:00|10183.5|10147.5|10209.52|10173.52|10210.43|10174.43|10183.25|10147.25|416
1599501900000|2020-09-07 18:05:00|10209.35|10173.35|10202.09|10166.09|10210.67|10174.67|10201.83|10165.83|155
1599502200000|2020-09-07 18:10:00|10202.44|10166.44|10196.11|10160.11|10203.87|10167.87|10191.97|10155.97|161
1599502500000|2020-09-07 18:15:00|10196.54|10160.54|10208.35|10172.35|10210.07|10174.07|10196.5|10160.5|308
1599502800000|2020-09-07 18:20:00|10208.71|10172.71|10181.22|10145.22|10210.11|10174.11|10180.8|10144.8|316
1599503100000|2020-09-07 18:25:00|10181.9|10145.9|10181.85|10145.85|10186.27|10150.27|10180.96|10144.96|352
1599503400000|2020-09-07 18:30:00|10182.22|10146.22|10203.18|10167.18|10222.96|10186.96|10181.85|10145.85|692
1599503700000|2020-09-07 18:35:00|10203.2|10167.2|10201.94|10165.94|10215.02|10179.02|10200.84|10164.84|498
1599504000000|2020-09-07 18:40:00|10202.01|10166.01|10204.89|10168.89|10213.01|10177.01|10198.41|10162.41|364
1599504300000|2020-09-07 18:45:00|10205.08|10169.08|10203.16|10167.16|10213.89|10177.89|10200.61|10164.61|460
1599504600000|2020-09-07 18:50:00|10202.96|10166.96|10184.46|10148.46|10203.52|10167.52|10183.05|10147.05|370
1599504900000|2020-09-07 18:55:00|10184.68|10148.68|10191.3|10155.3|10194.59|10158.59|10184.1|10148.1|653
1599505200000|2020-09-07 19:00:00|10191.28|10155.28|10200.22|10164.22|10203.07|10167.07|10191.04|10155.04|496
1599505500000|2020-09-07 19:05:00|10200.01|10164.01|10205.09|10169.09|10210.11|10174.11|10192.82|10156.82|454
1599505800000|2020-09-07 19:10:00|10205.01|10169.01|10211.92|10175.92|10214.57|10178.57|10204.29|10168.29|365
1599506100000|2020-09-07 19:15:00|10211.16|10175.16|10227.19|10191.19|10228.34|10192.34|10211.16|10175.16|399
1599506400000|2020-09-07 19:20:00|10226.75|10190.75|10235.23|10199.23|10240.56|10204.56|10218.44|10182.44|341
1599506700000|2020-09-07 19:25:00|10234.7|10198.7|10226.55|10190.55|10235.23|10199.23|10222.2|10186.2|225
1599507000000|2020-09-07 19:30:00|10226.06|10190.06|10201.63|10165.63|10229.37|10193.37|10197.55|10161.55|456
1599507300000|2020-09-07 19:35:00|10201.32|10165.32|10184.27|10148.27|10201.83|10165.83|10181.35|10145.35|594
1599507600000|2020-09-07 19:40:00|10183.85|10147.85|10186.4|10150.4|10199.61|10163.61|10180.56|10144.56|525
1599507900000|2020-09-07 19:45:00|10186.48|10150.48|10155.51|10119.51|10190.48|10154.48|10153.53|10117.53|381
1599508200000|2020-09-07 19:50:00|10155.52|10119.52|10164.13|10128.13|10169.94|10133.94|10155.4|10119.4|489
1599508500000|2020-09-07 19:55:00|10164.11|10128.11|10167.67|10131.67|10169.16|10133.16|10160.2|10124.2|644
1599508800000|2020-09-07 20:00:00|10167.52|10131.52|10164.82|10128.82|10168.83|10132.83|10155.2|10119.2|406
1599509100000|2020-09-07 20:05:00|10164.1|10128.1|10132.96|10096.96|10166.48|10130.48|10127.7|10091.7|719
1599509400000|2020-09-07 20:10:00|10133.18|10097.18|10135.11|10099.11|10137.34|10101.34|10110.47|10074.47|608
1599509700000|2020-09-07 20:15:00|10135.2|10099.2|10135.59|10099.59|10137.28|10101.28|10124.3|10088.3|544
1599510000000|2020-09-07 20:20:00|10135.54|10099.54|10140.05|10104.05|10140.05|10104.05|10129.2|10093.2|549
1599510300000|2020-09-07 20:25:00|10139.65|10103.65|10154.83|10118.83|10155.13|10119.13|10139.05|10103.05|575
1599510600000|2020-09-07 20:30:00|10154.77|10118.77|10147.39|10111.39|10155.23|10119.23|10146.11|10110.11|514
1599510900000|2020-09-07 20:35:00|10147.35|10111.35|10169.29|10133.29|10170.15|10134.15|10147.35|10111.35|464
1599511200000|2020-09-07 20:40:00|10169.32|10133.32|10166.03|10130.03|10169.56|10133.56|10161.21|10125.21|406
1599511500000|2020-09-07 20:45:00|10165.96|10129.96|10162.19|10126.19|10166.66|10130.66|10152.96|10116.96|400
1599511800000|2020-09-07 20:50:00|10162.2|10126.2|10169.47|10133.47|10169.47|10133.47|10162.2|10126.2|410
1599512100000|2020-09-07 20:55:00|10169.5|10133.5|10168.18|10132.18|10171.35|10135.35|10149.21|10113.21|443
1599512400000|2020-09-07 21:00:00|10168.25|10132.25|10195.19|10159.19|10201.81|10165.81|10168.03|10132.03|688
1599512700000|2020-09-07 21:05:00|10192.14|10156.14|10186.06|10150.06|10192.25|10156.25|10178.64|10142.64|490
1599513000000|2020-09-07 21:10:00|10185.9|10149.9|10181.14|10145.14|10186.11|10150.11|10175.1|10139.1|385
1599513300000|2020-09-07 21:15:00|10181.13|10145.13|10190.88|10154.88|10192.58|10156.58|10181.13|10145.13|436
1599513600000|2020-09-07 21:20:00|10190.63|10154.63|10179.59|10143.59|10191.42|10155.42|10171.9|10135.9|541
1599513900000|2020-09-07 21:25:00|10181.3|10145.3|10188.48|10152.48|10201.48|10165.48|10179.01|10143.01|393
1599514200000|2020-09-07 21:30:00|10188.43|10152.43|10188.26|10152.26|10193.43|10157.43|10187.18|10151.18|331
1599514500000|2020-09-07 21:35:00|10188.12|10152.12|10179.6|10143.6|10188.64|10152.64|10179.55|10143.55|260
1599514800000|2020-09-07 21:40:00|10179.61|10143.61|10201.25|10165.25|10202.05|10166.05|10179.56|10143.56|643
1599515100000|2020-09-07 21:45:00|10201.26|10165.26|10200.01|10164.01|10204.62|10168.62|10200.01|10164.01|334
1599515400000|2020-09-07 21:50:00|10200.33|10164.33|10174.74|10138.74|10202.31|10166.31|10163.13|10127.13|414
1599515700000|2020-09-07 21:55:00|10174.91|10138.91|10176.65|10140.65|10176.65|10140.65|10173.83|10137.83|244
1599516000000|2020-09-07 22:00:00|10176.67|10140.67|10211|10175|10215.93|10179.93|10176.67|10140.67|594
1599516300000|2020-09-07 22:05:00|10211.01|10175.01|10218.68|10182.68|10224.73|10188.73|10209.8|10173.8|855
1599516600000|2020-09-07 22:10:00|10218.71|10182.71|10209.12|10173.12|10230.63|10194.63|10205.61|10169.61|631
1599516900000|2020-09-07 22:15:00|10208.97|10172.97|10215.62|10179.62|10222.03|10186.03|10208.95|10172.95|660
1599517200000|2020-09-07 22:20:00|10215.67|10179.67|10229.13|10193.13|10233.42|10197.42|10213.47|10177.47|468
1599517500000|2020-09-07 22:25:00|10229.11|10193.11|10235.02|10199.02|10236.03|10200.03|10209.56|10173.56|642
1599517800000|2020-09-07 22:30:00|10235.13|10199.13|10327.94|10291.94|10345.17|10309.17|10234.99|10198.99|960
1599518100000|2020-09-07 22:35:00|10327.51|10291.51|10336.62|10300.62|10348.56|10312.56|10327.51|10291.51|836
1599518400000|2020-09-07 22:40:00|10335.86|10299.86|10393.88|10357.88|10401.07|10365.07|10331.58|10295.58|936
1599518700000|2020-09-07 22:45:00|10393.69|10357.69|10400.89|10364.89|10412.24|10376.24|10385.26|10349.26|992
1599519000000|2020-09-07 22:50:00|10400.88|10364.88|10372.28|10336.28|10421.12|10385.12|10369.79|10333.79|889
1599519300000|2020-09-07 22:55:00|10372.32|10336.32|10408.09|10372.09|10413.92|10377.92|10372.32|10336.32|813
1599519600000|2020-09-07 23:00:00|10407.09|10371.09|10394.05|10358.05|10429.72|10393.72|10393.55|10357.55|870
1599519900000|2020-09-07 23:05:00|10394.07|10358.07|10387.87|10351.87|10398.48|10362.48|10382.65|10346.65|606
1599520200000|2020-09-07 23:10:00|10387.85|10351.85|10390.78|10354.78|10403.2|10367.2|10382.58|10346.58|567
1599520500000|2020-09-07 23:15:00|10390.69|10354.69|10393.04|10357.04|10416.44|10380.44|10388.06|10352.06|738
1599520800000|2020-09-07 23:20:00|10393.23|10357.23|10379.5|10343.5|10405.26|10369.26|10378.01|10342.01|750
1599521100000|2020-09-07 23:25:00|10379.94|10343.94|10388.41|10352.41|10389.61|10353.61|10372.35|10336.35|526
1599521400000|2020-09-07 23:30:00|10388.27|10352.27|10397.74|10361.74|10412.62|10376.62|10387.24|10351.24|574
1599521700000|2020-09-07 23:35:00|10397.53|10361.53|10379.31|10343.31|10404.96|10368.96|10373.37|10337.37|542
1599522000000|2020-09-07 23:40:00|10378.75|10342.75|10384.99|10348.99|10390.1|10354.1|10375.89|10339.89|377
1599522300000|2020-09-07 23:45:00|10383.4|10347.4|10385.62|10349.62|10390.52|10354.52|10377.23|10341.23|472
1599522600000|2020-09-07 23:50:00|10385.6|10349.6|10376.78|10340.78|10394.12|10358.12|10369.87|10333.87|474
1599522900000|2020-09-07 23:55:00|10377.06|10341.06|10395.33|10359.33|10395.97|10359.97|10377.05|10341.05|596
1599523200000|2020-09-08 00:00:00|10395.14|10359.14|10403.72|10367.72|10416.11|10380.11|10395.14|10359.14|459
1599523500000|2020-09-08 00:05:00|10402.76|10366.76|10397.64|10361.64|10405.39|10369.39|10391|10355|302
1599523800000|2020-09-08 00:10:00|10397.63|10361.63|10406.35|10370.35|10408.7|10372.7|10397.63|10361.63|455
1599524100000|2020-09-08 00:15:00|10406.21|10370.21|10429.53|10393.53|10429.53|10393.53|10399.82|10363.82|420
1599524400000|2020-09-08 00:20:00|10429.1|10393.1|10388.72|10352.72|10462.1|10426.1|10388.53|10352.53|868
1599524700000|2020-09-08 00:25:00|10389.17|10353.17|10363.03|10327.03|10390.85|10354.85|10347.32|10311.32|950
1599525000000|2020-09-08 00:30:00|10363.44|10327.44|10375|10339|10383.42|10347.42|10362.75|10326.75|691
1599525300000|2020-09-08 00:35:00|10374.99|10338.99|10363.17|10327.17|10375.43|10339.43|10347.67|10311.67|770
1599525600000|2020-09-08 00:40:00|10362.95|10326.95|10354.54|10318.54|10363.56|10327.56|10351.55|10315.55|519
1599525900000|2020-09-08 00:45:00|10354.72|10318.72|10351.29|10315.29|10354.8|10318.8|10345.32|10309.32|660
1599526200000|2020-09-08 00:50:00|10351.69|10315.69|10349.81|10313.81|10352.52|10316.52|10339.26|10303.26|601
1599526500000|2020-09-08 00:55:00|10350.12|10314.12|10344.86|10308.86|10360.22|10324.22|10342.27|10306.27|649
1599526800000|2020-09-08 01:00:00|10344.69|10308.69|10366.02|10330.02|10371.06|10335.06|10343.36|10307.36|646
1599527100000|2020-09-08 01:05:00|10366.01|10330.01|10361.79|10325.79|10367.53|10331.53|10358.85|10322.85|329
1599527400000|2020-09-08 01:10:00|10361.58|10325.58|10374.06|10338.06|10374.21|10338.21|10360.99|10324.99|275
1599527700000|2020-09-08 01:15:00|10374.62|10338.62|10392.54|10356.54|10392.54|10356.54|10362.63|10326.63|596
1599528000000|2020-09-08 01:20:00|10392.5|10356.5|10372.55|10336.55|10394.49|10358.49|10372.36|10336.36|551
1599528300000|2020-09-08 01:25:00|10372.26|10336.26|10378.66|10342.66|10379.46|10343.46|10367.86|10331.86|438
1599528600000|2020-09-08 01:30:00|10378.5|10342.5|10359.41|10323.41|10378.58|10342.58|10359.41|10323.41|477
1599528900000|2020-09-08 01:35:00|10358.6|10322.6|10355.8|10319.8|10365.22|10329.22|10355.34|10319.34|320
1599529200000|2020-09-08 01:40:00|10355.33|10319.33|10348.38|10312.38|10362.83|10326.83|10348.38|10312.38|513
1599529500000|2020-09-08 01:45:00|10348.42|10312.42|10343.33|10307.33|10348.95|10312.95|10341.65|10305.65|455
1599529800000|2020-09-08 01:50:00|10342.96|10306.96|10345.5|10309.5|10347.36|10311.36|10338.34|10302.34|501
1599530100000|2020-09-08 01:55:00|10344.85|10308.85|10335.81|10299.81|10346.1|10310.1|10333.74|10297.74|340
1599530400000|2020-09-08 02:00:00|10335.82|10299.82|10336.68|10300.68|10345.06|10309.06|10333.75|10297.75|571
1599530700000|2020-09-08 02:05:00|10336.87|10300.87|10348.94|10312.94|10351.76|10315.76|10336.56|10300.56|446
1599531000000|2020-09-08 02:10:00|10348.9|10312.9|10350.83|10314.83|10361.31|10325.31|10344.67|10308.67|591
1599531300000|2020-09-08 02:15:00|10350.8|10314.8|10359.61|10323.61|10360.66|10324.66|10342.68|10306.68|596
1599531600000|2020-09-08 02:20:00|10359.24|10323.24|10355.36|10319.36|10359.94|10323.94|10353.78|10317.78|370
1599531900000|2020-09-08 02:25:00|10355.43|10319.43|10367.93|10331.93|10369.15|10333.15|10355.43|10319.43|682
1599532200000|2020-09-08 02:30:00|10368.02|10332.02|10358.62|10322.62|10368.26|10332.26|10358.36|10322.36|658
1599532500000|2020-09-08 02:35:00|10360.83|10324.83|10364.67|10328.67|10365.49|10329.49|10359.53|10323.53|390
1599532800000|2020-09-08 02:40:00|10364.54|10328.54|10362.84|10326.84|10375.84|10339.84|10362.46|10326.46|656
1599533100000|2020-09-08 02:45:00|10362.82|10326.82|10366.34|10330.34|10368.44|10332.44|10362.66|10326.66|484
1599533400000|2020-09-08 02:50:00|10366.8|10330.8|10374.2|10338.2|10374.26|10338.26|10359.28|10323.28|479
1599533700000|2020-09-08 02:55:00|10374.18|10338.18|10366.69|10330.69|10374.7|10338.7|10362.61|10326.61|428
1599534000000|2020-09-08 03:00:00|10366.29|10330.29|10370.47|10334.47|10370.83|10334.83|10364.67|10328.67|604
1599534300000|2020-09-08 03:05:00|10370.52|10334.52|10370.09|10334.09|10371.83|10335.83|10362.41|10326.41|416
1599534600000|2020-09-08 03:10:00|10370.08|10334.08|10371.33|10335.33|10375.09|10339.09|10367.77|10331.77|235
1599534900000|2020-09-08 03:15:00|10369.32|10333.32|10351.21|10315.21|10370.6|10334.6|10349.15|10313.15|429
1599535200000|2020-09-08 03:20:00|10351.28|10315.28|10349|10313|10353.55|10317.55|10343.28|10307.28|392
1599535500000|2020-09-08 03:25:00|10349.07|10313.07|10341.28|10305.28|10349.52|10313.52|10338.35|10302.35|561
1599535800000|2020-09-08 03:30:00|10341.68|10305.68|10333.73|10297.73|10352|10316|10329.3|10293.3|812
1599536100000|2020-09-08 03:35:00|10333.55|10297.55|10330.54|10294.54|10338.87|10302.87|10326.52|10290.52|561
1599536400000|2020-09-08 03:40:00|10330.18|10294.18|10329.68|10293.68|10338.91|10302.91|10329.43|10293.43|355
1599536700000|2020-09-08 03:45:00|10329.92|10293.92|10332.75|10296.75|10336.05|10300.05|10329.69|10293.69|694
1599537000000|2020-09-08 03:50:00|10332.72|10296.72|10334.87|10298.87|10336.3|10300.3|10323.5|10287.5|712
1599537300000|2020-09-08 03:55:00|10334.88|10298.88|10330.91|10294.91|10338.43|10302.43|10327.44|10291.44|689
1599537600000|2020-09-08 04:00:00|10330.67|10294.67|10342.99|10306.99|10343.63|10307.63|10328.64|10292.64|652
1599537900000|2020-09-08 04:05:00|10343.38|10307.38|10340.45|10304.45|10343.88|10307.88|10335.73|10299.73|420
1599538200000|2020-09-08 04:10:00|10339.45|10303.45|10342.48|10306.48|10343.17|10307.17|10335.49|10299.49|402
1599538500000|2020-09-08 04:15:00|10342.46|10306.46|10341.42|10305.42|10344.02|10308.02|10337.55|10301.55|493
1599538800000|2020-09-08 04:20:00|10341.39|10305.39|10331.48|10295.48|10344.19|10308.19|10327.68|10291.68|669
1599539100000|2020-09-08 04:25:00|10332.19|10296.19|10301.69|10265.69|10333.71|10297.71|10299.84|10263.84|750
1599539400000|2020-09-08 04:30:00|10301.34|10265.34|10307.81|10271.81|10308.61|10272.61|10300.62|10264.62|666
1599539700000|2020-09-08 04:35:00|10307.8|10271.8|10295.25|10259.25|10307.8|10271.8|10295.22|10259.22|410
1599540000000|2020-09-08 04:40:00|10295.26|10259.26|10282.33|10246.33|10303.85|10267.85|10278.17|10242.17|648
1599540300000|2020-09-08 04:45:00|10282.24|10246.24|10277.69|10241.69|10282.93|10246.93|10264.19|10228.19|796
1599540600000|2020-09-08 04:50:00|10277.5|10241.5|10291.9|10255.9|10294.68|10258.68|10277.43|10241.43|646
1599540900000|2020-09-08 04:55:00|10291.96|10255.96|10292.06|10256.06|10299.95|10263.95|10286.46|10250.46|673
1599541200000|2020-09-08 05:00:00|10292.62|10256.62|10291.41|10255.41|10302|10266|10290.66|10254.66|816
1599541500000|2020-09-08 05:05:00|10290.91|10254.91|10299.92|10263.92|10301.3|10265.3|10284.46|10248.46|703
1599541800000|2020-09-08 05:10:00|10300.02|10264.02|10298.27|10262.27|10300.91|10264.91|10294.79|10258.79|532
1599542100000|2020-09-08 05:15:00|10298.47|10262.47|10309.61|10273.61|10309.62|10273.62|10298.47|10262.47|377
1599542400000|2020-09-08 05:20:00|10309.65|10273.65|10307.55|10271.55|10309.65|10273.65|10301.96|10265.96|373
1599542700000|2020-09-08 05:25:00|10307.56|10271.56|10291.18|10255.18|10308.25|10272.25|10282.5|10246.5|682
1599543000000|2020-09-08 05:30:00|10293.88|10257.88|10295.87|10259.87|10297.41|10261.41|10278.7|10242.7|813
1599543300000|2020-09-08 05:35:00|10295.92|10259.92|10294.85|10258.85|10300.41|10264.41|10293.58|10257.58|469
1599543600000|2020-09-08 05:40:00|10294.71|10258.71|10271.72|10235.72|10294.89|10258.89|10269.07|10233.07|755
1599543900000|2020-09-08 05:45:00|10271.49|10235.49|10278.8|10242.8|10278.96|10242.96|10270.17|10234.17|758
1599544200000|2020-09-08 05:50:00|10278.72|10242.72|10262.37|10226.37|10285.21|10249.21|10257.25|10221.25|588
1599544500000|2020-09-08 05:55:00|10261.94|10225.94|10252.67|10216.67|10269.93|10233.93|10249.71|10213.71|730
1599544800000|2020-09-08 06:00:00|10252.83|10216.83|10263.07|10227.07|10263.49|10227.49|10249.74|10213.74|680
1599545100000|2020-09-08 06:05:00|10262.96|10226.96|10272.2|10236.2|10272.2|10236.2|10258.6|10222.6|541
1599545400000|2020-09-08 06:10:00|10272.24|10236.24|10272.96|10236.96|10274.18|10238.18|10269.22|10233.22|489
1599545700000|2020-09-08 06:15:00|10273.48|10237.48|10295.17|10259.17|10295.32|10259.32|10272.88|10236.88|451
1599546000000|2020-09-08 06:20:00|10295.18|10259.18|10296.98|10260.98|10296.98|10260.98|10291.92|10255.92|418
1599546300000|2020-09-08 06:25:00|10296.76|10260.76|10294.91|10258.91|10296.9|10260.9|10291.88|10255.88|427
1599546600000|2020-09-08 06:30:00|10295.13|10259.13|10271.47|10235.47|10299.76|10263.76|10270.98|10234.98|449
1599546900000|2020-09-08 06:35:00|10268.09|10232.09|10271.22|10235.22|10273.78|10237.78|10263.5|10227.5|540
1599547200000|2020-09-08 06:40:00|10271.35|10235.35|10274.58|10238.58|10278.65|10242.65|10267.73|10231.73|479
1599547500000|2020-09-08 06:45:00|10274.64|10238.64|10285.77|10249.77|10285.77|10249.77|10274.64|10238.64|619
1599547800000|2020-09-08 06:50:00|10285.64|10249.64|10328|10292|10328|10292|10282.96|10246.96|691
1599548100000|2020-09-08 06:55:00|10327.5|10291.5|10329.57|10293.57|10330.14|10294.14|10320.02|10284.02|680
1599548400000|2020-09-08 07:00:00|10325.58|10289.58|10320.68|10284.68|10332.92|10296.92|10319.35|10283.35|603
1599548700000|2020-09-08 07:05:00|10320.69|10284.69|10314.62|10278.62|10325.95|10289.95|10313.79|10277.79|406
1599549000000|2020-09-08 07:10:00|10314.63|10278.63|10316.76|10280.76|10319.99|10283.99|10313.81|10277.81|396
1599549300000|2020-09-08 07:15:00|10316.89|10280.89|10297.95|10261.95|10316.89|10280.89|10294.55|10258.55|639
1599549600000|2020-09-08 07:20:00|10297.96|10261.96|10298.07|10262.07|10310.63|10274.63|10296.04|10260.04|531
1599549900000|2020-09-08 07:25:00|10298.19|10262.19|10298.48|10262.48|10301.35|10265.35|10291.67|10255.67|364
1599550200000|2020-09-08 07:30:00|10298.41|10262.41|10296.93|10260.93|10301.63|10265.63|10289.93|10253.93|565
1599550500000|2020-09-08 07:35:00|10298.02|10262.02|10268.51|10232.51|10306.47|10270.47|10267.61|10231.61|614
1599550800000|2020-09-08 07:40:00|10268.56|10232.56|10277.59|10241.59|10289.25|10253.25|10268.56|10232.56|732
1599551100000|2020-09-08 07:45:00|10277.44|10241.44|10289.4|10253.4|10289.82|10253.82|10277.44|10241.44|508
1599551400000|2020-09-08 07:50:00|10289.27|10253.27|10284.66|10248.66|10289.75|10253.75|10281.94|10245.94|396
1599551700000|2020-09-08 07:55:00|10284.55|10248.55|10294|10258|10295.44|10259.44|10284.55|10248.55|502
1599552000000|2020-09-08 08:00:00|10294.06|10258.06|10326.88|10290.88|10358.57|10322.57|10289.85|10253.85|700
1599552300000|2020-09-08 08:05:00|10327.31|10291.31|10310.29|10274.29|10328.04|10292.04|10306.04|10270.04|399
1599552600000|2020-09-08 08:10:00|10310.41|10274.41|10308.71|10272.71|10313.49|10277.49|10297.34|10261.34|431
1599552900000|2020-09-08 08:15:00|10309.05|10273.05|10290.89|10254.89|10311.81|10275.81|10290.27|10254.27|434
1599553200000|2020-09-08 08:20:00|10291.03|10255.03|10265.27|10229.27|10291.3|10255.3|10260.31|10224.31|740
1599553500000|2020-09-08 08:25:00|10264.93|10228.93|10260.01|10224.01|10264.93|10228.93|10253.54|10217.54|607
1599553800000|2020-09-08 08:30:00|10260.12|10224.12|10222.77|10186.77|10260.48|10224.48|10212.38|10176.38|800
1599554100000|2020-09-08 08:35:00|10221.56|10185.56|10220.69|10184.69|10227.72|10191.72|10200.39|10164.39|834
1599554400000|2020-09-08 08:40:00|10220.65|10184.65|10213.3|10177.3|10225.17|10189.17|10211.38|10175.38|767
1599554700000|2020-09-08 08:45:00|10212.98|10176.98|10187.56|10151.56|10213.31|10177.31|10183.23|10147.23|839
1599555000000|2020-09-08 08:50:00|10187.59|10151.59|10192.05|10156.05|10203.68|10167.68|10183.72|10147.72|795
1599555300000|2020-09-08 08:55:00|10192.19|10156.19|10197.7|10161.7|10205.55|10169.55|10191.21|10155.21|557
1599555600000|2020-09-08 09:00:00|10197.61|10161.61|10218.29|10182.29|10221.48|10185.48|10169.53|10133.53|582
1599555900000|2020-09-08 09:05:00|10217.97|10181.97|10206.54|10170.54|10218.7|10182.7|10205.35|10169.35|535
1599556200000|2020-09-08 09:10:00|10205.94|10169.94|10217.59|10181.59|10217.99|10181.99|10205.01|10169.01|627
1599556500000|2020-09-08 09:15:00|10217.55|10181.55|10197.71|10161.71|10218.82|10182.82|10191.15|10155.15|582
1599556800000|2020-09-08 09:20:00|10197.72|10161.72|10195.4|10159.4|10198.46|10162.46|10188.05|10152.05|537
1599557100000|2020-09-08 09:25:00|10195.05|10159.05|10189.69|10153.69|10204.14|10168.14|10188.99|10152.99|474
1599557400000|2020-09-08 09:30:00|10189.61|10153.61|10178.05|10142.05|10205.41|10169.41|10174.48|10138.48|561
1599557700000|2020-09-08 09:35:00|10178.25|10142.25|10169.04|10133.04|10181.89|10145.89|10166.56|10130.56|405
1599558000000|2020-09-08 09:40:00|10169.37|10133.37|10143.16|10107.16|10169.37|10133.37|10142.15|10106.15|762
1599558300000|2020-09-08 09:45:00|10142.97|10106.97|10126.43|10090.43|10155.03|10119.03|10118.55|10082.55|884
1599558600000|2020-09-08 09:50:00|10125.75|10089.75|10095.98|10059.98|10130.44|10094.44|10079.05|10043.05|883
1599558900000|2020-09-08 09:55:00|10095.96|10059.96|10043.16|10007.16|10111.9|10075.9|10041.76|10005.76|1018
1599559200000|2020-09-08 10:00:00|10043.05|10007.05|10066.2|10030.2|10075.45|10039.45|10013.81|9977.81|1033
1599559500000|2020-09-08 10:05:00|10066.14|10030.14|10050.04|10014.04|10074.01|10038.01|10045.79|10009.79|1007
1599559800000|2020-09-08 10:10:00|10050.24|10014.24|10057.6|10021.6|10068.03|10032.03|10048.95|10012.95|958
1599560100000|2020-09-08 10:15:00|10057.67|10021.67|10076.57|10040.57|10090.6|10054.6|10054.96|10018.96|871
1599560400000|2020-09-08 10:20:00|10076.08|10040.08|10060.43|10024.43|10086.39|10050.39|10060.43|10024.43|797
1599560700000|2020-09-08 10:25:00|10060.67|10024.67|10041.81|10005.81|10060.77|10024.77|10036.89|10000.89|782
1599561000000|2020-09-08 10:30:00|10041.65|10005.65|10023.38|9987.38|10061.04|10025.04|10021.5|9985.5|852
1599561300000|2020-09-08 10:35:00|10022.62|9986.62|10024.52|9988.52|10035.31|9999.31|10004.68|9968.68|985
1599561600000|2020-09-08 10:40:00|10024.46|9988.46|10057.95|10021.95|10060.93|10024.93|10010.04|9974.04|881
1599561900000|2020-09-08 10:45:00|10058|10022|10055.64|10019.64|10058.62|10022.62|10049.86|10013.86|638
1599562200000|2020-09-08 10:50:00|10055.12|10019.12|10075.45|10039.45|10080.24|10044.24|10051.59|10015.59|726
1599562500000|2020-09-08 10:55:00|10075.56|10039.56|10071.48|10035.48|10081.81|10045.81|10068.52|10032.52|674
1599562800000|2020-09-08 11:00:00|10071.13|10035.13|10094.12|10058.12|10099.89|10063.89|10058.56|10022.56|770
1599563100000|2020-09-08 11:05:00|10093.87|10057.87|10050.16|10014.16|10093.87|10057.87|10049.92|10013.92|702
1599563400000|2020-09-08 11:10:00|10050.4|10014.4|10042.49|10006.49|10050.82|10014.82|10042.45|10006.45|854
1599563700000|2020-09-08 11:15:00|10042.5|10006.5|10036.36|10000.36|10043.47|10007.47|10032.95|9996.95|733
1599564000000|2020-09-08 11:20:00|10036.29|10000.29|10024.6|9988.6|10036.74|10000.74|10019.29|9983.29|670
1599564300000|2020-09-08 11:25:00|10024.59|9988.59|10028.44|9992.44|10040.54|10004.54|10012.32|9976.32|667
1599564600000|2020-09-08 11:30:00|10027.77|9991.77|10037.04|10001.04|10051.49|10015.49|10011.84|9975.84|759
1599564900000|2020-09-08 11:35:00|10036.34|10000.34|10018.58|9982.58|10038.55|10002.55|10014.5|9978.5|715
1599565200000|2020-09-08 11:40:00|10018.46|9982.46|9977.98|9941.98|10019.13|9983.13|9975.45|9939.45|752
1599565500000|2020-09-08 11:45:00|9977.05|9941.05|9994.33|9958.33|10002.71|9966.71|9975.99|9939.99|823
1599565800000|2020-09-08 11:50:00|9994.21|9958.21|9976.16|9940.16|9994.39|9958.39|9955.79|9919.79|956
1599566100000|2020-09-08 11:55:00|9977.44|9941.44|10004.17|9968.17|10017.53|9981.53|9977.44|9941.44|879
1599566400000|2020-09-08 12:00:00|10005.27|9969.27|10012.46|9976.46|10025.34|9989.34|9971.28|9935.28|1018
1599566700000|2020-09-08 12:05:00|10012.43|9976.43|9986.23|9950.23|10014.88|9978.88|9981.13|9945.13|817
1599567000000|2020-09-08 12:10:00|9986.18|9950.18|9965.37|9929.37|10000.05|9964.05|9954.16|9918.16|944
1599567300000|2020-09-08 12:15:00|9964.82|9928.82|10001.08|9965.08|10004.41|9968.41|9946.65|9910.65|1052
1599567600000|2020-09-08 12:20:00|10001.18|9965.18|10025.61|9989.61|10025.87|9989.87|9992.97|9956.97|917
1599567900000|2020-09-08 12:25:00|10025.92|9989.92|10007.53|9971.53|10026.44|9990.44|10007.43|9971.43|630
1599568200000|2020-09-08 12:30:00|10007.57|9971.57|10059.09|10023.09|10066.92|10030.92|9993.26|9957.26|913
1599568500000|2020-09-08 12:35:00|10059.14|10023.14|10015.84|9979.84|10059.43|10023.43|10011.58|9975.58|585
1599568800000|2020-09-08 12:40:00|10014.1|9978.1|9994.36|9958.36|10025.46|9989.46|9981.78|9945.78|756
1599569100000|2020-09-08 12:45:00|9993.63|9957.63|10019.77|9983.77|10020.93|9984.93|9992.84|9956.84|938
1599569400000|2020-09-08 12:50:00|10019.92|9983.92|10004.67|9968.67|10024.06|9988.06|9996.28|9960.28|623
1599569700000|2020-09-08 12:55:00|10004.73|9968.73|10035.36|9999.36|10052.77|10016.77|10003.51|9967.51|851
1599570000000|2020-09-08 13:00:00|10035.83|9999.83|10050.63|10014.63|10051.17|10015.17|10007.79|9971.79|803
1599570300000|2020-09-08 13:05:00|10050.57|10014.57|10030.43|9994.43|10051.05|10015.05|10029.92|9993.92|450
1599570600000|2020-09-08 13:10:00|10030.52|9994.52|10032.16|9996.16|10040.65|10004.65|10013.19|9977.19|828
1599570900000|2020-09-08 13:15:00|10033.09|9997.09|9993.33|9957.33|10033.09|9997.09|9992.92|9956.92|731
1599571200000|2020-09-08 13:20:00|9993.43|9957.43|9990.04|9954.04|9998.6|9962.6|9983.56|9947.56|790
1599571500000|2020-09-08 13:25:00|9990.13|9954.13|9979.31|9943.31|10002.28|9966.28|9972.91|9936.91|924
1599571800000|2020-09-08 13:30:00|9978.9|9942.9|9986.22|9950.22|10048.54|10012.54|9956.58|9920.58|1049
1599572100000|2020-09-08 13:35:00|9982.52|9946.52|10012.31|9976.31|10019.06|9983.06|9972.84|9936.84|1034
1599572400000|2020-09-08 13:40:00|10012.92|9976.92|9966.69|9930.69|10014.6|9978.6|9957.3|9921.3|1065
1599572700000|2020-09-08 13:45:00|9966.9|9930.9|9970.29|9934.29|10003.15|9967.15|9957.21|9921.21|1032
1599573000000|2020-09-08 13:50:00|9970.19|9934.19|9997.86|9961.86|9999.54|9963.54|9961.36|9925.36|1030
1599573300000|2020-09-08 13:55:00|9997.76|9961.76|10016.81|9980.81|10029.27|9993.27|9988.93|9952.93|1004
1599573600000|2020-09-08 14:00:00|10016.55|9980.55|10025.77|9989.77|10031.76|9995.76|10007.62|9971.62|1016
1599573900000|2020-09-08 14:05:00|10025.25|9989.25|10077.34|10041.34|10086.8|10050.8|10019.42|9983.42|1014
1599574200000|2020-09-08 14:10:00|10077.26|10041.26|10116.93|10080.93|10117.87|10081.87|10065.65|10029.65|1032
1599574500000|2020-09-08 14:15:00|10117.39|10081.39|10094.92|10058.92|10130.3|10094.3|10093.23|10057.23|915
1599574800000|2020-09-08 14:20:00|10095.91|10059.91|10111.07|10075.07|10123.63|10087.63|10088.92|10052.92|951
1599575100000|2020-09-08 14:25:00|10111.97|10075.97|10153.56|10117.56|10153.84|10117.84|10107.34|10071.34|865
1599575400000|2020-09-08 14:30:00|10154.22|10118.22|10151.88|10115.88|10174.26|10138.26|10139.83|10103.83|979
1599575700000|2020-09-08 14:35:00|10152.54|10116.54|10157.49|10121.49|10157.66|10121.66|10134.4|10098.4|958
1599576000000|2020-09-08 14:40:00|10157.66|10121.66|10133.19|10097.19|10157.82|10121.82|10116.02|10080.02|833
1599576300000|2020-09-08 14:45:00|10133.37|10097.37|10123.24|10087.24|10139.03|10103.03|10115.17|10079.17|787
1599576600000|2020-09-08 14:50:00|10121.36|10085.36|10112.04|10076.04|10134.45|10098.45|10111.78|10075.78|690
1599576900000|2020-09-08 14:55:00|10112.66|10076.66|10122.91|10086.91|10128.96|10092.96|10112.66|10076.66|726
1599577200000|2020-09-08 15:00:00|10122.58|10086.58|10131.74|10095.74|10140.5|10104.5|10102.64|10066.64|814
1599577500000|2020-09-08 15:05:00|10132.21|10096.21|10156.35|10120.35|10156.35|10120.35|10123.76|10087.76|707
1599577800000|2020-09-08 15:10:00|10155.58|10119.58|10152.88|10116.88|10171.67|10135.67|10152.52|10116.52|682
1599578100000|2020-09-08 15:15:00|10153.18|10117.18|10171.65|10135.65|10173.13|10137.13|10153.01|10117.01|562
1599578400000|2020-09-08 15:20:00|10171.9|10135.9|10148.71|10112.71|10172.19|10136.19|10145.85|10109.85|741
1599578700000|2020-09-08 15:25:00|10148.79|10112.79|10148.44|10112.44|10155.11|10119.11|10139.86|10103.86|638
1599579000000|2020-09-08 15:30:00|10148.42|10112.42|10113.78|10077.78|10148.78|10112.78|10112.14|10076.14|841
1599579300000|2020-09-08 15:35:00|10113.16|10077.16|10115.76|10079.76|10121.66|10085.66|10113.01|10077.01|631
1599579600000|2020-09-08 15:40:00|10115.75|10079.75|10132.29|10096.29|10136.93|10100.93|10113.54|10077.54|711
1599579900000|2020-09-08 15:45:00|10131.89|10095.89|10104.38|10068.38|10134.93|10098.93|10102.54|10066.54|759
1599580200000|2020-09-08 15:50:00|10105.6|10069.6|10091.57|10055.57|10106.71|10070.71|10090.16|10054.16|790
1599580500000|2020-09-08 15:55:00|10091.25|10055.25|10120.02|10084.02|10120.02|10084.02|10089.47|10053.47|727
1599580800000|2020-09-08 16:00:00|10119.54|10083.54|10118.05|10082.05|10122.42|10086.42|10111.5|10075.5|623
1599581100000|2020-09-08 16:05:00|10118.23|10082.23|10150.98|10114.98|10161.63|10125.63|10117.52|10081.52|717
1599581400000|2020-09-08 16:10:00|10150.71|10114.71|10155.11|10119.11|10164.26|10128.26|10150.45|10114.45|532
1599581700000|2020-09-08 16:15:00|10155.08|10119.08|10165.73|10129.73|10167.91|10131.91|10147.68|10111.68|531
1599582000000|2020-09-08 16:20:00|10165.66|10129.66|10168.32|10132.32|10171.18|10135.18|10158.75|10122.75|602
1599582300000|2020-09-08 16:25:00|10168.2|10132.2|10172.78|10136.78|10190.79|10154.79|10168.2|10132.2|730
1599582600000|2020-09-08 16:30:00|10172.23|10136.23|10162.26|10126.26|10173.81|10137.81|10158.29|10122.29|621
1599582900000|2020-09-08 16:35:00|10161.64|10125.64|10154.74|10118.74|10162.53|10126.53|10149.18|10113.18|342
1599583200000|2020-09-08 16:40:00|10155.08|10119.08|10148.54|10112.54|10159.9|10123.9|10147.32|10111.32|535
1599583500000|2020-09-08 16:45:00|10148.49|10112.49|10152.24|10116.24|10155.56|10119.56|10147.85|10111.85|482
1599583800000|2020-09-08 16:50:00|10152.95|10116.95|10164.98|10128.98|10165.62|10129.62|10149.84|10113.84|324
1599584100000|2020-09-08 16:55:00|10165.12|10129.12|10172.74|10136.74|10174.62|10138.62|10165|10129|515
1599584400000|2020-09-08 17:00:00|10172.75|10136.75|10147.79|10111.79|10178.14|10142.14|10147.17|10111.17|508
1599584700000|2020-09-08 17:05:00|10148.6|10112.6|10142.06|10106.06|10148.6|10112.6|10138.99|10102.99|495
1599585000000|2020-09-08 17:10:00|10142.35|10106.35|10142.29|10106.29|10144.41|10108.41|10138.06|10102.06|415
1599585300000|2020-09-08 17:15:00|10142.51|10106.51|10141.17|10105.17|10149.01|10113.01|10140.23|10104.23|568
1599585600000|2020-09-08 17:20:00|10141.41|10105.41|10147.26|10111.26|10148.87|10112.87|10137.43|10101.43|418
1599585900000|2020-09-08 17:25:00|10147.82|10111.82|10137.94|10101.94|10150.56|10114.56|10134.79|10098.79|455
1599586200000|2020-09-08 17:30:00|10137.7|10101.7|10150.42|10114.42|10153.95|10117.95|10130.65|10094.65|626
1599586500000|2020-09-08 17:35:00|10150.45|10114.45|10153.83|10117.83|10156.11|10120.11|10147.11|10111.11|483
1599586800000|2020-09-08 17:40:00|10153.84|10117.84|10155.22|10119.22|10155.65|10119.65|10147.74|10111.74|404
1599587100000|2020-09-08 17:45:00|10155.34|10119.34|10173.96|10137.96|10178.68|10142.68|10154.54|10118.54|462
1599587400000|2020-09-08 17:50:00|10174.32|10138.32|10175.35|10139.35|10176.06|10140.06|10165.71|10129.71|346
1599587700000|2020-09-08 17:55:00|10175.88|10139.88|10174.64|10138.64|10179.56|10143.56|10164.14|10128.14|500
1599588000000|2020-09-08 18:00:00|10175.37|10139.37|10158.56|10122.56|10182.55|10146.55|10158.11|10122.11|550
1599588300000|2020-09-08 18:05:00|10158.83|10122.83|10152.32|10116.32|10159.61|10123.61|10147.44|10111.44|506
1599588600000|2020-09-08 18:10:00|10152.17|10116.17|10133.26|10097.26|10152.27|10116.27|10130.97|10094.97|541
1599588900000|2020-09-08 18:15:00|10133.94|10097.94|10129.47|10093.47|10138.4|10102.4|10123.55|10087.55|512
1599589200000|2020-09-08 18:20:00|10129.31|10093.31|10120.32|10084.32|10130.63|10094.63|10116.66|10080.66|683
1599589500000|2020-09-08 18:25:00|10120.46|10084.46|10121.52|10085.52|10137.83|10101.83|10119.56|10083.56|590
1599589800000|2020-09-08 18:30:00|10121.33|10085.33|10110.09|10074.09|10122.15|10086.15|10106.02|10070.02|502
1599590100000|2020-09-08 18:35:00|10111.11|10075.11|10091.53|10055.53|10116.27|10080.27|10091.32|10055.32|606
1599590400000|2020-09-08 18:40:00|10090.7|10054.7|10008.54|9972.54|10091.71|10055.71|10003.19|9967.19|1044
1599590700000|2020-09-08 18:45:00|10009.7|9973.7|10008.34|9972.34|10026.28|9990.28|9982.36|9946.36|1054
1599591000000|2020-09-08 18:50:00|10009.05|9973.05|9987.88|9951.88|10010.83|9974.83|9973.8|9937.8|1050
1599591300000|2020-09-08 18:55:00|9987.69|9951.69|10004.96|9968.96|10023.12|9987.12|9966.56|9930.56|1036
1599591600000|2020-09-08 19:00:00|10005.42|9969.42|9983.31|9947.31|10005.91|9969.91|9983.17|9947.17|938
1599591900000|2020-09-08 19:05:00|9983.35|9947.35|9978.12|9942.12|9998.3|9962.3|9977.16|9941.16|860
1599592200000|2020-09-08 19:10:00|9978.64|9942.64|10025.82|9989.82|10029.31|9993.31|9978.07|9942.07|908
1599592500000|2020-09-08 19:15:00|10026.35|9990.35|10012.72|9976.72|10026.35|9990.35|10001.9|9965.9|861
1599592800000|2020-09-08 19:20:00|10013.02|9977.02|10010.34|9974.34|10019.52|9983.52|10008.2|9972.2|772
1599593100000|2020-09-08 19:25:00|10010.8|9974.8|10054.81|10018.81|10061.68|10025.68|10010.8|9974.8|937
1599593400000|2020-09-08 19:30:00|10054.88|10018.88|10036.47|10000.47|10079.08|10043.08|10034.97|9998.97|782
1599593700000|2020-09-08 19:35:00|10036.46|10000.46|10038.06|10002.06|10054.35|10018.35|10035.7|9999.7|632
1599594000000|2020-09-08 19:40:00|10039.2|10003.2|10044.19|10008.19|10051.93|10015.93|10031.29|9995.29|597
1599594300000|2020-09-08 19:45:00|10044.16|10008.16|10037.16|10001.16|10052.21|10016.21|10029.52|9993.52|605
1599594600000|2020-09-08 19:50:00|10036.84|10000.84|10026.07|9990.07|10037|10001|10019.91|9983.91|576
1599594900000|2020-09-08 19:55:00|10026.05|9990.05|10008.13|9972.13|10026.2|9990.2|10007.74|9971.74|344
1599595200000|2020-09-08 20:00:00|10007.92|9971.92|10038.86|10002.86|10044.92|10008.92|10007.92|9971.92|700
1599595500000|2020-09-08 20:05:00|10038.9|10002.9|10028.07|9992.07|10040.67|10004.67|10028.07|9992.07|369
1599595800000|2020-09-08 20:10:00|10028.06|9992.06|10006.73|9970.73|10028.06|9992.06|10003.65|9967.65|507
1599596100000|2020-09-08 20:15:00|10006.74|9970.74|10008.77|9972.77|10016.83|9980.83|10001.43|9965.43|738
1599596400000|2020-09-08 20:20:00|10008.24|9972.24|10039.54|10003.54|10039.56|10003.56|10008.2|9972.2|628
1599596700000|2020-09-08 20:25:00|10039.35|10003.35|10049.69|10013.69|10054.54|10018.54|10039.35|10003.35|529
1599597000000|2020-09-08 20:30:00|10049.72|10013.72|10067.49|10031.49|10082.67|10046.67|10048.86|10012.86|614
1599597300000|2020-09-08 20:35:00|10067.47|10031.47|10064.98|10028.98|10072.33|10036.33|10052.27|10016.27|694
1599597600000|2020-09-08 20:40:00|10066.09|10030.09|10054.76|10018.76|10066.09|10030.09|10051.4|10015.4|510
1599597900000|2020-09-08 20:45:00|10055.87|10019.87|10031.31|9995.31|10055.87|10019.87|10031.13|9995.13|691
1599598200000|2020-09-08 20:50:00|10031.61|9995.61|10039.56|10003.56|10040.35|10004.35|10024.43|9988.43|512
1599598500000|2020-09-08 20:55:00|10039.54|10003.54|10035.92|9999.92|10039.69|10003.69|10032.5|9996.5|365
1599598800000|2020-09-08 21:00:00|10035.55|9999.55|10001.84|9965.84|10036.31|10000.31|10001.49|9965.49|713
1599599100000|2020-09-08 21:05:00|10001.34|9965.34|10014.77|9978.77|10016.5|9980.5|10001.25|9965.25|793
1599599400000|2020-09-08 21:10:00|10014.81|9978.81|10025.22|9989.22|10028.31|9992.31|10008.86|9972.86|898
1599599700000|2020-09-08 21:15:00|10024.83|9988.83|10025.01|9989.01|10025.27|9989.27|10011|9975|645
1599600000000|2020-09-08 21:20:00|10024.62|9988.62|10036.06|10000.06|10045.28|10009.28|10024.57|9988.57|870
1599600300000|2020-09-08 21:25:00|10036.34|10000.34|10013.32|9977.32|10036.61|10000.61|10012.76|9976.76|767
1599600600000|2020-09-08 21:30:00|10013.31|9977.31|10011.01|9975.01|10018.45|9982.45|10010.09|9974.09|579
1599600900000|2020-09-08 21:35:00|10011.28|9975.28|10037.4|10001.4|10037.5|10001.5|10011.11|9975.11|752
1599601200000|2020-09-08 21:40:00|10037.17|10001.17|10008.11|9972.11|10037.35|10001.35|10007.39|9971.39|466
1599601500000|2020-09-08 21:45:00|10008.08|9972.08|10030.63|9994.63|10030.88|9994.88|10003.59|9967.59|738
1599601800000|2020-09-08 21:50:00|10030.64|9994.64|10061.34|10025.34|10068.42|10032.42|10027.86|9991.86|940
1599602100000|2020-09-08 21:55:00|10061.39|10025.39|10049.05|10013.05|10070.31|10034.31|10044.51|10008.51|721
1599602400000|2020-09-08 22:00:00|10049.12|10013.12|10021.93|9985.93|10067.79|10031.79|10016.28|9980.28|968
1599602700000|2020-09-08 22:05:00|10021.92|9985.92|9990.16|9954.16|10021.95|9985.95|9989.9|9953.9|955
1599603000000|2020-09-08 22:10:00|9989.72|9953.72|9975.92|9939.92|9989.96|9953.96|9971.16|9935.16|874
1599603300000|2020-09-08 22:15:00|9975.91|9939.91|9914.13|9878.13|9989.47|9953.47|9898.08|9862.08|1003
1599603600000|2020-09-08 22:20:00|9913.66|9877.66|9958.65|9922.65|9958.85|9922.85|9880.91|9844.91|1049
1599603900000|2020-09-08 22:25:00|9958.84|9922.84|9955.41|9919.41|9958.94|9922.94|9938.92|9902.92|933
1599604200000|2020-09-08 22:30:00|9952.8|9916.8|10200.06|10164.06|10221.88|10185.88|9936.78|9900.78|929
1599604500000|2020-09-08 22:35:00|10201.38|10165.38|10039.68|10003.68|10205.39|10169.39|10024.07|9988.07|1148
1599604800000|2020-09-08 22:40:00|10037.96|10001.96|10061.63|10025.63|10064.17|10028.17|9990.57|9954.57|1113
1599605100000|2020-09-08 22:45:00|10060.51|10024.51|10092.1|10056.1|10092.1|10056.1|10050.23|10014.23|982
1599605400000|2020-09-08 22:50:00|10092.4|10056.4|10119.56|10083.56|10138.8|10102.8|10090.05|10054.05|972
1599605700000|2020-09-08 22:55:00|10119.57|10083.57|10131.95|10095.95|10156.78|10120.78|10119.26|10083.26|904
1599606000000|2020-09-08 23:00:00|10130.81|10094.81|10148.96|10112.96|10178.07|10142.07|10125.99|10089.99|900
1599606300000|2020-09-08 23:05:00|10149.09|10113.09|10135.07|10099.07|10154.12|10118.12|10127.76|10091.76|738
1599606600000|2020-09-08 23:10:00|10134.36|10098.36|10131.06|10095.06|10137.83|10101.83|10116.61|10080.61|784
1599606900000|2020-09-08 23:15:00|10131.43|10095.43|10141.25|10105.25|10149.23|10113.23|10120.47|10084.47|809
1599607200000|2020-09-08 23:20:00|10141.2|10105.2|10115.88|10079.88|10142|10106|10111.13|10075.13|586
1599607500000|2020-09-08 23:25:00|10115.66|10079.66|10115.52|10079.52|10124.18|10088.18|10108.7|10072.7|824
1599607800000|2020-09-08 23:30:00|10116.01|10080.01|10118.79|10082.79|10123.6|10087.6|10100.11|10064.11|857
1599608100000|2020-09-08 23:35:00|10118.78|10082.78|10114.66|10078.66|10126.22|10090.22|10114.53|10078.53|665
1599608400000|2020-09-08 23:40:00|10114.94|10078.94|10109.86|10073.86|10115.29|10079.29|10101.57|10065.57|693
1599608700000|2020-09-08 23:45:00|10110.27|10074.27|10141.51|10105.51|10143.62|10107.62|10110|10074|804
1599609000000|2020-09-08 23:50:00|10141.23|10105.23|10138.09|10102.09|10146.2|10110.2|10135.02|10099.02|538
1599609300000|2020-09-08 23:55:00|10137.08|10101.08|10145.89|10109.89|10147.03|10111.03|10135.29|10099.29|569
1599609600000|2020-09-09 00:00:00|10146.21|10110.21|10110.07|10074.07|10146.83|10110.83|10108.78|10072.78|772
1599609900000|2020-09-09 00:05:00|10109.87|10073.87|10114.54|10078.54|10120.03|10084.03|10103.65|10067.65|628
1599610200000|2020-09-09 00:10:00|10114.78|10078.78|10111.46|10075.46|10115.03|10079.03|10106.66|10070.66|819
1599610500000|2020-09-09 00:15:00|10111.42|10075.42|10143.55|10107.55|10146.72|10110.72|10111.42|10075.42|724
1599610800000|2020-09-09 00:20:00|10143.56|10107.56|10156.64|10120.64|10157.48|10121.48|10142.37|10106.37|585
1599611100000|2020-09-09 00:25:00|10156.02|10120.02|10158.56|10122.56|10161.41|10125.41|10150.41|10114.41|582
1599611400000|2020-09-09 00:30:00|10158.43|10122.43|10160.65|10124.65|10161.28|10125.28|10148.19|10112.19|725
1599611700000|2020-09-09 00:35:00|10160.54|10124.54|10143.55|10107.55|10160.65|10124.65|10143.51|10107.51|581
1599612000000|2020-09-09 00:40:00|10143.69|10107.69|10139.32|10103.32|10147.35|10111.35|10138.12|10102.12|627
1599612300000|2020-09-09 00:45:00|10139.4|10103.4|10167.89|10131.89|10168.72|10132.72|10139.32|10103.32|636
1599612600000|2020-09-09 00:50:00|10167.63|10131.63|10149.24|10113.24|10168.18|10132.18|10140.22|10104.22|487
1599612900000|2020-09-09 00:55:00|10148.81|10112.81|10141.26|10105.26|10149.02|10113.02|10132.69|10096.69|558
1599613200000|2020-09-09 01:00:00|10140.86|10104.86|10135.26|10099.26|10160.01|10124.01|10134.97|10098.97|556
1599613500000|2020-09-09 01:05:00|10135.04|10099.04|10125.79|10089.79|10143.07|10107.07|10125.33|10089.33|510
1599613800000|2020-09-09 01:10:00|10125.8|10089.8|10121.93|10085.93|10126.22|10090.22|10114.68|10078.68|566
1599614100000|2020-09-09 01:15:00|10121.75|10085.75|10118.52|10082.52|10124.61|10088.61|10112.18|10076.18|389
1599614400000|2020-09-09 01:20:00|10118.8|10082.8|10108.16|10072.16|10123.5|10087.5|10106.23|10070.23|612
1599614700000|2020-09-09 01:25:00|10107.73|10071.73|10113.33|10077.33|10118.48|10082.48|10107.26|10071.26|458
1599615000000|2020-09-09 01:30:00|10113.42|10077.42|10112.25|10076.25|10115.62|10079.62|10104.32|10068.32|387
1599615300000|2020-09-09 01:35:00|10112.19|10076.19|10136.81|10100.81|10141.58|10105.58|10107.69|10071.69|556
1599615600000|2020-09-09 01:40:00|10137.04|10101.04|10134.46|10098.46|10137.04|10101.04|10129.48|10093.48|473
1599615900000|2020-09-09 01:45:00|10134.45|10098.45|10132.45|10096.45|10135.47|10099.47|10130.27|10094.27|561
1599616200000|2020-09-09 01:50:00|10132.75|10096.75|10126.36|10090.36|10136.84|10100.84|10123.51|10087.51|399
1599616500000|2020-09-09 01:55:00|10125.95|10089.95|10140.5|10104.5|10140.58|10104.58|10122.03|10086.03|400
1599616800000|2020-09-09 02:00:00|10140.54|10104.54|10121.77|10085.77|10146.65|10110.65|10121.77|10085.77|375
1599617100000|2020-09-09 02:05:00|10122.77|10086.77|10108.02|10072.02|10123.27|10087.27|10107.04|10071.04|370
1599617400000|2020-09-09 02:10:00|10107.67|10071.67|10107.56|10071.56|10117.65|10081.65|10104.94|10068.94|495
1599617700000|2020-09-09 02:15:00|10107.55|10071.55|10066.51|10030.51|10117.34|10081.34|10059.99|10023.99|708
1599618000000|2020-09-09 02:20:00|10066.37|10030.37|10042.22|10006.22|10066.37|10030.37|10037.24|10001.24|787
1599618300000|2020-09-09 02:25:00|10042.74|10006.74|10038.64|10002.64|10053.65|10017.65|10032.63|9996.63|832
1599618600000|2020-09-09 02:30:00|10038.52|10002.52|10048.52|10012.52|10052.3|10016.3|10022.28|9986.28|690
1599618900000|2020-09-09 02:35:00|10048.33|10012.33|10042.6|10006.6|10048.33|10012.33|10034.16|9998.16|606
1599619200000|2020-09-09 02:40:00|10040.33|10004.33|10047.15|10011.15|10047.15|10011.15|10029.73|9993.73|747
1599619500000|2020-09-09 02:45:00|10047.86|10011.86|10051.03|10015.03|10051.03|10015.03|10039.97|10003.97|645
1599619800000|2020-09-09 02:50:00|10050.64|10014.64|10028.67|9992.67|10052.65|10016.65|10016.82|9980.82|513
1599620100000|2020-09-09 02:55:00|10028.73|9992.73|10017.5|9981.5|10029.68|9993.68|10013.7|9977.7|700
1599620400000|2020-09-09 03:00:00|10018.05|9982.05|10032.94|9996.94|10036.7|10000.7|10015.64|9979.64|511
1599620700000|2020-09-09 03:05:00|10032.78|9996.78|10013.54|9977.54|10033.51|9997.51|10013.36|9977.36|525
1599621000000|2020-09-09 03:10:00|10013.49|9977.49|10014.74|9978.74|10015.57|9979.57|10006.99|9970.99|678
1599621300000|2020-09-09 03:15:00|10014.03|9978.03|10007.85|9971.85|10016.62|9980.62|10005.88|9969.88|434
1599621600000|2020-09-09 03:20:00|10008.02|9972.02|10031.21|9995.21|10032.62|9996.62|10007.72|9971.72|497
1599621900000|2020-09-09 03:25:00|10031.05|9995.05|10038.34|10002.34|10040.12|10004.12|10027.11|9991.11|699
1599622200000|2020-09-09 03:30:00|10038.24|10002.24|10036.25|10000.25|10042.95|10006.95|10034.39|9998.39|454
1599622500000|2020-09-09 03:35:00|10036.2|10000.2|10037.63|10001.63|10038.94|10002.94|10025.6|9989.6|346
1599622800000|2020-09-09 03:40:00|10037.61|10001.61|10035.64|9999.64|10038.02|10002.02|10033.22|9997.22|275
1599623100000|2020-09-09 03:45:00|10035.5|9999.5|10028.45|9992.45|10038.14|10002.14|10028.16|9992.16|236
1599623400000|2020-09-09 03:50:00|10028.46|9992.46|10033|9997|10033.4|9997.4|10019.19|9983.19|375
1599623700000|2020-09-09 03:55:00|10033.29|9997.29|10047.28|10011.28|10053.46|10017.46|10033|9997|394
1599624000000|2020-09-09 04:00:00|10047.37|10011.37|10048.63|10012.63|10054.52|10018.52|10044.99|10008.99|429
1599624300000|2020-09-09 04:05:00|10048.5|10012.5|10038.92|10002.92|10048.52|10012.52|10038.74|10002.74|248
1599624600000|2020-09-09 04:10:00|10038.97|10002.97|10028.32|9992.32|10039.82|10003.82|10026.86|9990.86|360
1599624900000|2020-09-09 04:15:00|10028.49|9992.49|10028.71|9992.71|10031.85|9995.85|10026.8|9990.8|215
1599625200000|2020-09-09 04:20:00|10028.32|9992.32|10044.23|10008.23|10045.95|10009.95|10027.03|9991.03|323
1599625500000|2020-09-09 04:25:00|10044.37|10008.37|10064.21|10028.21|10064.21|10028.21|10044.06|10008.06|629
1599625800000|2020-09-09 04:30:00|10064.13|10028.13|10080.19|10044.19|10080.24|10044.24|10055.27|10019.27|553
1599626100000|2020-09-09 04:35:00|10080.37|10044.37|10112.4|10076.4|10128.62|10092.62|10080.27|10044.27|767
1599626400000|2020-09-09 04:40:00|10112.25|10076.25|10110.97|10074.97|10118.37|10082.37|10109.35|10073.35|643
1599626700000|2020-09-09 04:45:00|10110.98|10074.98|10103.27|10067.27|10126.92|10090.92|10098.5|10062.5|517
1599627000000|2020-09-09 04:50:00|10103.52|10067.52|10104.01|10068.01|10106.63|10070.63|10100.38|10064.38|426
1599627300000|2020-09-09 04:55:00|10104.06|10068.06|10095.69|10059.69|10104.06|10068.06|10092.12|10056.12|456
1599627600000|2020-09-09 05:00:00|10095.74|10059.74|10114.76|10078.76|10118.14|10082.14|10095.74|10059.74|736
1599627900000|2020-09-09 05:05:00|10114.63|10078.63|10133.93|10097.93|10134.09|10098.09|10112.41|10076.41|418
1599628200000|2020-09-09 05:10:00|10133.76|10097.76|10133.86|10097.86|10149.56|10113.56|10132.66|10096.66|689
1599628500000|2020-09-09 05:15:00|10134.18|10098.18|10146.62|10110.62|10149.05|10113.05|10133.61|10097.61|512
1599628800000|2020-09-09 05:20:00|10146.78|10110.78|10136.53|10100.53|10147.25|10111.25|10133.55|10097.55|419
1599629100000|2020-09-09 05:25:00|10136.34|10100.34|10136.42|10100.42|10144.82|10108.82|10127.65|10091.65|434
1599629400000|2020-09-09 05:30:00|10136.35|10100.35|10134.24|10098.24|10149.71|10113.71|10134.24|10098.24|495
1599629700000|2020-09-09 05:35:00|10134.21|10098.21|10107.9|10071.9|10135.06|10099.06|10107.53|10071.53|462
1599630000000|2020-09-09 05:40:00|10107.47|10071.47|10117.07|10081.07|10120.62|10084.62|10107.03|10071.03|501
1599630300000|2020-09-09 05:45:00|10116.83|10080.83|10119.39|10083.39|10119.83|10083.83|10111.95|10075.95|557
1599630600000|2020-09-09 05:50:00|10119.92|10083.92|10105.29|10069.29|10127.96|10091.96|10105.25|10069.25|558
1599630900000|2020-09-09 05:55:00|10105.28|10069.28|10107.38|10071.38|10109.81|10073.81|10102.27|10066.27|529
1599631200000|2020-09-09 06:00:00|10107.42|10071.42|10105.2|10069.2|10120.03|10084.03|10098.98|10062.98|605
1599631500000|2020-09-09 06:05:00|10104.53|10068.53|10129.63|10093.63|10135.63|10099.63|10103.03|10067.03|634
1599631800000|2020-09-09 06:10:00|10129.82|10093.82|10099.79|10063.79|10130.5|10094.5|10099.37|10063.37|575
1599632100000|2020-09-09 06:15:00|10099.82|10063.82|10085.67|10049.67|10105.24|10069.24|10083.6|10047.6|437
1599632400000|2020-09-09 06:20:00|10085.74|10049.74|10097.61|10061.61|10101.75|10065.75|10085.34|10049.34|601
1599632700000|2020-09-09 06:25:00|10096.77|10060.77|10103.4|10067.4|10105.99|10069.99|10094.12|10058.12|466
1599633000000|2020-09-09 06:30:00|10103.39|10067.39|10107.64|10071.64|10107.91|10071.91|10099.09|10063.09|561
1599633300000|2020-09-09 06:35:00|10107.48|10071.48|10108.4|10072.4|10110.35|10074.35|10105.24|10069.24|468
1599633600000|2020-09-09 06:40:00|10108.24|10072.24|10092.07|10056.07|10108.25|10072.25|10091.11|10055.11|327
1599633900000|2020-09-09 06:45:00|10092.53|10056.53|10119.16|10083.16|10119.16|10083.16|10092.52|10056.52|469
1599634200000|2020-09-09 06:50:00|10120.12|10084.12|10119.44|10083.44|10125.06|10089.06|10112.7|10076.7|440
1599634500000|2020-09-09 06:55:00|10119.65|10083.65|10119.11|10083.11|10120.37|10084.37|10114.57|10078.57|381
1599634800000|2020-09-09 07:00:00|10119.03|10083.03|10141.86|10105.86|10147.3|10111.3|10119.03|10083.03|534
1599635100000|2020-09-09 07:05:00|10141.6|10105.6|10147.72|10111.72|10152.72|10116.72|10138.51|10102.51|421
1599635400000|2020-09-09 07:10:00|10147.7|10111.7|10158.64|10122.64|10158.86|10122.86|10139.07|10103.07|507
1599635700000|2020-09-09 07:15:00|10158.46|10122.46|10168.31|10132.31|10168.4|10132.4|10155.36|10119.36|444
1599636000000|2020-09-09 07:20:00|10167.84|10131.84|10170.3|10134.3|10170.79|10134.79|10156.49|10120.49|333
1599636300000|2020-09-09 07:25:00|10170.28|10134.28|10158.85|10122.85|10170.28|10134.28|10158.85|10122.85|500
1599636600000|2020-09-09 07:30:00|10158.81|10122.81|10156.75|10120.75|10168.04|10132.04|10156.75|10120.75|485
1599636900000|2020-09-09 07:35:00|10156.96|10120.96|10165.22|10129.22|10165.32|10129.32|10153.34|10117.34|468
1599637200000|2020-09-09 07:40:00|10165.24|10129.24|10194.47|10158.47|10195.93|10159.93|10158.72|10122.72|502
1599637500000|2020-09-09 07:45:00|10195.93|10159.93|10203.35|10167.35|10204.33|10168.33|10186.41|10150.41|710
1599637800000|2020-09-09 07:50:00|10203.32|10167.32|10213.84|10177.84|10215.23|10179.23|10200.94|10164.94|453
1599638100000|2020-09-09 07:55:00|10213.86|10177.86|10211.81|10175.81|10214.11|10178.11|10201.76|10165.76|570
1599638400000|2020-09-09 08:00:00|10211.54|10175.54|10214.84|10178.84|10221.89|10185.89|10199.34|10163.34|543
1599638700000|2020-09-09 08:05:00|10214.77|10178.77|10208.07|10172.07|10214.77|10178.77|10206.43|10170.43|431
1599639000000|2020-09-09 08:10:00|10207.34|10171.34|10211.42|10175.42|10213.44|10177.44|10201.02|10165.02|442
1599639300000|2020-09-09 08:15:00|10211.62|10175.62|10195.05|10159.05|10213.02|10177.02|10194.53|10158.53|411
1599639600000|2020-09-09 08:20:00|10195.02|10159.02|10198.82|10162.82|10201.79|10165.79|10193.14|10157.14|391
1599639900000|2020-09-09 08:25:00|10198.61|10162.61|10179.72|10143.72|10199.6|10163.6|10175.89|10139.89|251
1599640200000|2020-09-09 08:30:00|10179.48|10143.48|10178.4|10142.4|10188.47|10152.47|10178.36|10142.36|504
1599640500000|2020-09-09 08:35:00|10178.42|10142.42|10166.17|10130.17|10178.94|10142.94|10163.57|10127.57|403
1599640800000|2020-09-09 08:40:00|10166.29|10130.29|10172.36|10136.36|10172.36|10136.36|10164.7|10128.7|666
1599641100000|2020-09-09 08:45:00|10173.04|10137.04|10196.92|10160.92|10201.93|10165.93|10172.71|10136.71|457
1599641400000|2020-09-09 08:50:00|10196.46|10160.46|10195.04|10159.04|10199.38|10163.38|10187.38|10151.38|524
1599641700000|2020-09-09 08:55:00|10195.05|10159.05|10179.62|10143.62|10200.05|10164.05|10173.73|10137.73|418
1599642000000|2020-09-09 09:00:00|10179.27|10143.27|10177.02|10141.02|10179.89|10143.89|10174.93|10138.93|479
1599642300000|2020-09-09 09:05:00|10177.11|10141.11|10202.61|10166.61|10203.2|10167.2|10174.29|10138.29|590
1599642600000|2020-09-09 09:10:00|10202.52|10166.52|10195.91|10159.91|10204.36|10168.36|10190.28|10154.28|627
1599642900000|2020-09-09 09:15:00|10195.87|10159.87|10207.59|10171.59|10208.84|10172.84|10190.13|10154.13|597
1599643200000|2020-09-09 09:20:00|10207.3|10171.3|10212.51|10176.51|10213.94|10177.94|10203.94|10167.94|619
1599643500000|2020-09-09 09:25:00|10212.8|10176.8|10206.74|10170.74|10214.07|10178.07|10205.21|10169.21|520
1599643800000|2020-09-09 09:30:00|10206.34|10170.34|10196.4|10160.4|10210.52|10174.52|10193.5|10157.5|525
1599644100000|2020-09-09 09:35:00|10196.34|10160.34|10209.41|10173.41|10209.69|10173.69|10196.01|10160.01|561
1599644400000|2020-09-09 09:40:00|10209.43|10173.43|10216.01|10180.01|10218.83|10182.83|10208.75|10172.75|609
1599644700000|2020-09-09 09:45:00|10216.33|10180.33|10209.36|10173.36|10223.71|10187.71|10208.32|10172.32|727
1599645000000|2020-09-09 09:50:00|10209.55|10173.55|10206.61|10170.61|10216.12|10180.12|10204.16|10168.16|513
1599645300000|2020-09-09 09:55:00|10207.04|10171.04|10216.35|10180.35|10216.35|10180.35|10207.03|10171.03|715
1599645600000|2020-09-09 10:00:00|10216.47|10180.47|10198.69|10162.69|10225.65|10189.65|10197.18|10161.18|505
1599645900000|2020-09-09 10:05:00|10198.68|10162.68|10194.65|10158.65|10198.87|10162.87|10192.54|10156.54|374
1599646200000|2020-09-09 10:10:00|10194.77|10158.77|10190.75|10154.75|10195.35|10159.35|10182.23|10146.23|281
1599646500000|2020-09-09 10:15:00|10190.59|10154.59|10188.2|10152.2|10190.59|10154.59|10184.57|10148.57|297
1599646800000|2020-09-09 10:20:00|10188.21|10152.21|10191.22|10155.22|10192.24|10156.24|10187.24|10151.24|339
1599647100000|2020-09-09 10:25:00|10191.34|10155.34|10192.47|10156.47|10192.5|10156.5|10188.59|10152.59|505
1599647400000|2020-09-09 10:30:00|10192.75|10156.75|10181.88|10145.88|10205.27|10169.27|10180.58|10144.58|351
1599647700000|2020-09-09 10:35:00|10181.87|10145.87|10176.31|10140.31|10183.84|10147.84|10176.31|10140.31|328
1599648000000|2020-09-09 10:40:00|10175.99|10139.99|10180.11|10144.11|10182.24|10146.24|10175.3|10139.3|393
1599648300000|2020-09-09 10:45:00|10180.2|10144.2|10203.07|10167.07|10203.31|10167.31|10180.14|10144.14|332
1599648600000|2020-09-09 10:50:00|10203.06|10167.06|10193.81|10157.81|10210.87|10174.87|10191.43|10155.43|497
1599648900000|2020-09-09 10:55:00|10193.82|10157.82|10194.63|10158.63|10199.84|10163.84|10193.65|10157.65|237
1599649200000|2020-09-09 11:00:00|10195.04|10159.04|10211.06|10175.06|10215.77|10179.77|10195.01|10159.01|553
1599649500000|2020-09-09 11:05:00|10211.46|10175.46|10207.16|10171.16|10213.23|10177.23|10204.28|10168.28|288
1599649800000|2020-09-09 11:10:00|10206.93|10170.93|10213.67|10177.67|10214.97|10178.97|10206.58|10170.58|329
1599650100000|2020-09-09 11:15:00|10215.15|10179.15|10259.62|10223.62|10291.36|10255.36|10214.66|10178.66|823
1599650400000|2020-09-09 11:20:00|10259.64|10223.64|10257.84|10221.84|10275.5|10239.5|10252.33|10216.33|640
1599650700000|2020-09-09 11:25:00|10257.77|10221.77|10257.81|10221.81|10260.15|10224.15|10253.36|10217.36|382
1599651000000|2020-09-09 11:30:00|10258.62|10222.62|10232.98|10196.98|10260.82|10224.82|10232.05|10196.05|549
1599651300000|2020-09-09 11:35:00|10233.04|10197.04|10238.56|10202.56|10249.9|10213.9|10232.22|10196.22|595
1599651600000|2020-09-09 11:40:00|10238.15|10202.15|10239.9|10203.9|10245.16|10209.16|10229.31|10193.31|448
1599651900000|2020-09-09 11:45:00|10238.93|10202.93|10233.71|10197.71|10239.5|10203.5|10232.83|10196.83|399
1599652200000|2020-09-09 11:50:00|10233.6|10197.6|10242.59|10206.59|10244.45|10208.45|10228.54|10192.54|476
1599652500000|2020-09-09 11:55:00|10243.05|10207.05|10241.82|10205.82|10243.58|10207.58|10227.84|10191.84|456
1599652800000|2020-09-09 12:00:00|10241.86|10205.86|10259.68|10223.68|10261.93|10225.93|10241.85|10205.85|580
1599653100000|2020-09-09 12:05:00|10260.12|10224.12|10275.54|10239.54|10282.13|10246.13|10259.32|10223.32|557
1599653400000|2020-09-09 12:10:00|10275.81|10239.81|10267.16|10231.16|10284.88|10248.88|10264.41|10228.41|566
1599653700000|2020-09-09 12:15:00|10267.21|10231.21|10250.98|10214.98|10268.24|10232.24|10250.98|10214.98|182
1599654000000|2020-09-09 12:20:00|10251.05|10215.05|10216.04|10180.04|10251.05|10215.05|10216.04|10180.04|226
1599654300000|2020-09-09 12:25:00|10213.78|10177.78|10211.99|10175.99|10218.12|10182.12|10197.33|10161.33|800
1599654600000|2020-09-09 12:30:00|10211.86|10175.86|10214.44|10178.44|10214.68|10178.68|10196.01|10160.01|584
1599654900000|2020-09-09 12:35:00|10214.64|10178.64|10200.49|10164.49|10214.64|10178.64|10194.53|10158.53|612
1599655200000|2020-09-09 12:40:00|10200.4|10164.4|10200.01|10164.01|10204.37|10168.37|10196.53|10160.53|530
1599655500000|2020-09-09 12:45:00|10200.51|10164.51|10206.53|10170.53|10210.33|10174.33|10200.51|10164.51|369
1599655800000|2020-09-09 12:50:00|10206.43|10170.43|10205.55|10169.55|10212.86|10176.86|10205.42|10169.42|301
1599656100000|2020-09-09 12:55:00|10207.15|10171.15|10211.87|10175.87|10214.4|10178.4|10205.25|10169.25|237
1599656400000|2020-09-09 13:00:00|10211.33|10175.33|10215.05|10179.05|10215.84|10179.84|10211.33|10175.33|146
1599656700000|2020-09-09 13:05:00|10214.93|10178.93|10223.94|10187.94|10227.33|10191.33|10214.41|10178.41|286
1599657000000|2020-09-09 13:10:00|10223.96|10187.96|10229.73|10193.73|10231.33|10195.33|10223.74|10187.74|232
1599657300000|2020-09-09 13:15:00|10229.74|10193.74|10280.58|10244.58|10282.2|10246.2|10229.39|10193.39|512
1599657600000|2020-09-09 13:20:00|10280.57|10244.57|10269.64|10233.64|10282.21|10246.21|10269.17|10233.17|535
1599657900000|2020-09-09 13:25:00|10269.67|10233.67|10271.21|10235.21|10276.03|10240.03|10262.9|10226.9|551
1599658200000|2020-09-09 13:30:00|10271.52|10235.52|10257.89|10221.89|10273.16|10237.16|10256.37|10220.37|387
1599658500000|2020-09-09 13:35:00|10258.19|10222.19|10242.55|10206.55|10258.52|10222.52|10240.78|10204.78|508
1599658800000|2020-09-09 13:40:00|10242.58|10206.58|10265.57|10229.57|10266.98|10230.98|10240.5|10204.5|583
1599659100000|2020-09-09 13:45:00|10265.44|10229.44|10250.27|10214.27|10265.78|10229.78|10249.58|10213.58|561
1599659400000|2020-09-09 13:50:00|10250.25|10214.25|10235.25|10199.25|10252.05|10216.05|10224.81|10188.81|681
1599659700000|2020-09-09 13:55:00|10235.12|10199.12|10232.46|10196.46|10235.6|10199.6|10226.66|10190.66|494
1599660000000|2020-09-09 14:00:00|10232.56|10196.56|10246.35|10210.35|10254.35|10218.35|10232.56|10196.56|474
1599660300000|2020-09-09 14:05:00|10246.38|10210.38|10244.58|10208.58|10256.34|10220.34|10244.56|10208.56|475
1599660600000|2020-09-09 14:10:00|10244.9|10208.9|10232.59|10196.59|10248.92|10212.92|10230.76|10194.76|428
1599660900000|2020-09-09 14:15:00|10231.53|10195.53|10262.31|10226.31|10263.33|10227.33|10216.05|10180.05|725
1599661200000|2020-09-09 14:20:00|10262.33|10226.33|10262.73|10226.73|10265.36|10229.36|10256.58|10220.58|387
1599661500000|2020-09-09 14:25:00|10263.36|10227.36|10277.14|10241.14|10279.06|10243.06|10263.21|10227.21|424
1599661800000|2020-09-09 14:30:00|10277.39|10241.39|10272.48|10236.48|10282.94|10246.94|10269.9|10233.9|586
1599662100000|2020-09-09 14:35:00|10272.31|10236.31|10253.92|10217.92|10272.79|10236.79|10250.5|10214.5|475
1599662400000|2020-09-09 14:40:00|10254.36|10218.36|10253.8|10217.8|10261.72|10225.72|10250.44|10214.44|394
1599662700000|2020-09-09 14:45:00|10253.57|10217.57|10268.01|10232.01|10268.01|10232.01|10250.67|10214.67|554
1599663000000|2020-09-09 14:50:00|10268.09|10232.09|10265.44|10229.44|10272.02|10236.02|10262.25|10226.25|464
1599663300000|2020-09-09 14:55:00|10265.5|10229.5|10261.02|10225.02|10271.77|10235.77|10259.81|10223.81|383
1599663600000|2020-09-09 15:00:00|10261.27|10225.27|10291.14|10255.14|10296.26|10260.26|10261.14|10225.14|672
1599663900000|2020-09-09 15:05:00|10291.44|10255.44|10284.54|10248.54|10291.44|10255.44|10279.53|10243.53|640
1599664200000|2020-09-09 15:10:00|10285|10249|10288.78|10252.78|10290.41|10254.41|10280.12|10244.12|448
1599664500000|2020-09-09 15:15:00|10289.07|10253.07|10273.59|10237.59|10289.53|10253.53|10271.26|10235.26|420
1599664800000|2020-09-09 15:20:00|10274.64|10238.64|10298.88|10262.88|10301.76|10265.76|10274.45|10238.45|496
1599665100000|2020-09-09 15:25:00|10298.9|10262.9|10290.7|10254.7|10305.05|10269.05|10289.89|10253.89|513
1599665400000|2020-09-09 15:30:00|10291.04|10255.04|10281.98|10245.98|10298.04|10262.04|10281.97|10245.97|392
1599665700000|2020-09-09 15:35:00|10281.45|10245.45|10277.23|10241.23|10281.45|10245.45|10276.25|10240.25|444
1599666000000|2020-09-09 15:40:00|10277.15|10241.15|10280.11|10244.11|10284.1|10248.1|10277.1|10241.1|359
1599666300000|2020-09-09 15:45:00|10280.1|10244.1|10289.69|10253.69|10290.52|10254.52|10277.37|10241.37|611
1599666600000|2020-09-09 15:50:00|10289.57|10253.57|10289.98|10253.98|10296.2|10260.2|10288.13|10252.13|588
1599666900000|2020-09-09 15:55:00|10290.47|10254.47|10275.28|10239.28|10292.17|10256.17|10275.16|10239.16|346
1599667200000|2020-09-09 16:00:00|10275.3|10239.3|10276.64|10240.64|10278.02|10242.02|10272.68|10236.68|448
1599667500000|2020-09-09 16:05:00|10276.83|10240.83|10245.89|10209.89|10290.66|10254.66|10242.91|10206.91|732
1599667800000|2020-09-09 16:10:00|10245.9|10209.9|10255.67|10219.67|10258|10222|10245.47|10209.47|658
1599668100000|2020-09-09 16:15:00|10257.2|10221.2|10230.97|10194.97|10257.76|10221.76|10230.74|10194.74|561
1599668400000|2020-09-09 16:20:00|10231.02|10195.02|10244.57|10208.57|10245.38|10209.38|10230.8|10194.8|514
1599668700000|2020-09-09 16:25:00|10243.23|10207.23|10247.52|10211.52|10252.03|10216.03|10238.8|10202.8|559
1599669000000|2020-09-09 16:30:00|10247.6|10211.6|10246.49|10210.49|10247.6|10211.6|10238.31|10202.31|668
1599669300000|2020-09-09 16:35:00|10246.85|10210.85|10253.04|10217.04|10253.78|10217.78|10246.17|10210.17|596
1599669600000|2020-09-09 16:40:00|10253.01|10217.01|10265.34|10229.34|10266.07|10230.07|10252.57|10216.57|488
1599669900000|2020-09-09 16:45:00|10265.2|10229.2|10262.19|10226.19|10266.07|10230.07|10249.01|10213.01|371
1599670200000|2020-09-09 16:50:00|10262.16|10226.16|10263.64|10227.64|10265.62|10229.62|10258.67|10222.67|337
1599670500000|2020-09-09 16:55:00|10263.59|10227.59|10265.01|10229.01|10274.21|10238.21|10263.16|10227.16|410
1599670800000|2020-09-09 17:00:00|10264.97|10228.97|10263.82|10227.82|10266.95|10230.95|10261.82|10225.82|391
1599671100000|2020-09-09 17:05:00|10263.75|10227.75|10266.38|10230.38|10271.45|10235.45|10263.47|10227.47|611
1599671400000|2020-09-09 17:10:00|10266.53|10230.53|10243.61|10207.61|10267|10231|10243.61|10207.61|362
1599671700000|2020-09-09 17:15:00|10243.88|10207.88|10251.38|10215.38|10251.85|10215.85|10243.81|10207.81|463
1599672000000|2020-09-09 17:20:00|10251.39|10215.39|10249.94|10213.94|10256.32|10220.32|10249.93|10213.93|590
1599672300000|2020-09-09 17:25:00|10250.44|10214.44|10255.01|10219.01|10257.24|10221.24|10247.64|10211.64|449
1599672600000|2020-09-09 17:30:00|10254.99|10218.99|10255.94|10219.94|10260.13|10224.13|10252.04|10216.04|400
1599672900000|2020-09-09 17:35:00|10256.05|10220.05|10272.58|10236.58|10272.58|10236.58|10256.05|10220.05|470
1599673200000|2020-09-09 17:40:00|10272.59|10236.59|10291.18|10255.18|10292.84|10256.84|10270.3|10234.3|520
1599673500000|2020-09-09 17:45:00|10290.95|10254.95|10290.93|10254.93|10291.67|10255.67|10286.58|10250.58|367
1599673800000|2020-09-09 17:50:00|10290.87|10254.87|10292.57|10256.57|10292.89|10256.89|10286.54|10250.54|382
1599674100000|2020-09-09 17:55:00|10292.55|10256.55|10294.81|10258.81|10295.79|10259.79|10292.47|10256.47|519
1599674400000|2020-09-09 18:00:00|10294.83|10258.83|10287.54|10251.54|10295.71|10259.71|10283.9|10247.9|346
1599674700000|2020-09-09 18:05:00|10287.28|10251.28|10289.1|10253.1|10294.06|10258.06|10287.28|10251.28|258
1599675000000|2020-09-09 18:10:00|10289.34|10253.34|10285.6|10249.6|10289.34|10253.34|10284.48|10248.48|136
1599675300000|2020-09-09 18:15:00|10285.97|10249.97|10291.88|10255.88|10292.36|10256.36|10285.48|10249.48|213
1599675600000|2020-09-09 18:20:00|10291.89|10255.89|10291.19|10255.19|10292.68|10256.68|10285.64|10249.64|412
1599675900000|2020-09-09 18:25:00|10291.21|10255.21|10314.77|10278.77|10321.73|10285.73|10291.21|10255.21|353
1599676200000|2020-09-09 18:30:00|10314.69|10278.69|10325.67|10289.67|10329.46|10293.46|10314.69|10278.69|709
1599676500000|2020-09-09 18:35:00|10325.59|10289.59|10338.12|10302.12|10342.34|10306.34|10324.64|10288.64|429
1599676800000|2020-09-09 18:40:00|10338.45|10302.45|10356.72|10320.72|10356.72|10320.72|10330.82|10294.82|884
1599677100000|2020-09-09 18:45:00|10356.87|10320.87|10346.51|10310.51|10360.08|10324.08|10343.58|10307.58|744
1599677400000|2020-09-09 18:50:00|10346.24|10310.24|10353.25|10317.25|10355.4|10319.4|10346.24|10310.24|562
1599677700000|2020-09-09 18:55:00|10353.52|10317.52|10355.2|10319.2|10357.76|10321.76|10349.57|10313.57|402
1599678000000|2020-09-09 19:00:00|10355.21|10319.21|10364.67|10328.67|10368.97|10332.97|10355.12|10319.12|503
1599678300000|2020-09-09 19:05:00|10364.76|10328.76|10337.95|10301.95|10366.49|10330.49|10335.05|10299.05|665
1599678600000|2020-09-09 19:10:00|10339.55|10303.55|10335.76|10299.76|10339.94|10303.94|10332.8|10296.8|260
1599678900000|2020-09-09 19:15:00|10336.57|10300.57|10350.05|10314.05|10350.13|10314.13|10336.57|10300.57|263
1599679200000|2020-09-09 19:20:00|10349.88|10313.88|10325.43|10289.43|10351.19|10315.19|10324.65|10288.65|465
1599679500000|2020-09-09 19:25:00|10325.44|10289.44|10331.57|10295.57|10337.12|10301.12|10320.56|10284.56|491
1599679800000|2020-09-09 19:30:00|10331.39|10295.39|10343.67|10307.67|10345.03|10309.03|10331.39|10295.39|207
1599680100000|2020-09-09 19:35:00|10343.65|10307.65|10353.12|10317.12|10353.56|10317.56|10342.67|10306.67|607
1599680400000|2020-09-09 19:40:00|10353.1|10317.1|10326.47|10290.47|10353.41|10317.41|10325.98|10289.98|458
1599680700000|2020-09-09 19:45:00|10326.48|10290.48|10318.68|10282.68|10328.23|10292.23|10315.2|10279.2|540
1599681000000|2020-09-09 19:50:00|10318.66|10282.66|10315.93|10279.93|10321.76|10285.76|10310.59|10274.59|476
1599681300000|2020-09-09 19:55:00|10317.41|10281.41|10304.58|10268.58|10318.31|10282.31|10304.58|10268.58|453
1599681600000|2020-09-09 20:00:00|10304.72|10268.72|10318.38|10282.38|10318.66|10282.66|10304.62|10268.62|446
1599681900000|2020-09-09 20:05:00|10318.24|10282.24|10306.79|10270.79|10323.51|10287.51|10306.39|10270.39|370
1599682200000|2020-09-09 20:10:00|10306.46|10270.46|10302.67|10266.67|10306.78|10270.78|10299.46|10263.46|172
1599682500000|2020-09-09 20:15:00|10302.32|10266.32|10304.14|10268.14|10307.68|10271.68|10302.17|10266.17|176
1599682800000|2020-09-09 20:20:00|10303.78|10267.78|10293.67|10257.67|10303.78|10267.78|10292.32|10256.32|194
1599683100000|2020-09-09 20:25:00|10293.36|10257.36|10306.56|10270.56|10307.13|10271.13|10293.14|10257.14|362
1599683400000|2020-09-09 20:30:00|10306.57|10270.57|10303.7|10267.7|10307.53|10271.53|10302.45|10266.45|170
1599683700000|2020-09-09 20:35:00|10304.14|10268.14|10307.94|10271.94|10308.16|10272.16|10296.37|10260.37|280
1599684000000|2020-09-09 20:40:00|10307.99|10271.99|10305.74|10269.74|10308.33|10272.33|10304.88|10268.88|271
1599684300000|2020-09-09 20:45:00|10304.39|10268.39|10286.28|10250.28|10306.04|10270.04|10286.18|10250.18|215
1599684600000|2020-09-09 20:50:00|10286.27|10250.27|10281.28|10245.28|10286.35|10250.35|10278.38|10242.38|108
1599684900000|2020-09-09 20:55:00|10280.82|10244.82|10280.54|10244.54|10282.96|10246.96|10279.74|10243.74|138
1599685200000|2020-09-09 21:00:00|10280.55|10244.55|10267.73|10231.73|10280.67|10244.67|10261.75|10225.75|547
1599685500000|2020-09-09 21:05:00|10267.31|10231.31|10288.43|10252.43|10288.43|10252.43|10267.31|10231.31|371
1599685800000|2020-09-09 21:10:00|10288.16|10252.16|10285.43|10249.43|10290.94|10254.94|10282.81|10246.81|226
1599686100000|2020-09-09 21:15:00|10285.55|10249.55|10299.16|10263.16|10303.64|10267.64|10284.82|10248.82|366
1599686400000|2020-09-09 21:20:00|10298.89|10262.89|10283.42|10247.42|10299.83|10263.83|10281.55|10245.55|405
1599686700000|2020-09-09 21:25:00|10283.27|10247.27|10282.31|10246.31|10283.78|10247.78|10278.32|10242.32|266
1599687000000|2020-09-09 21:30:00|10280.16|10244.16|10283.51|10247.51|10289.14|10253.14|10280.16|10244.16|167
1599687300000|2020-09-09 21:35:00|10283.71|10247.71|10281.15|10245.15|10284.03|10248.03|10277.6|10241.6|672
1599687600000|2020-09-09 21:40:00|10281.17|10245.17|10299.03|10263.03|10301.84|10265.84|10280.06|10244.06|522
1599687900000|2020-09-09 21:45:00|10298.83|10262.83|10271.91|10235.91|10298.84|10262.84|10271.04|10235.04|470
1599688200000|2020-09-09 21:50:00|10271.86|10235.86|10267.56|10231.56|10273.35|10237.35|10262.71|10226.71|455
1599688500000|2020-09-09 21:55:00|10267.28|10231.28|10266.72|10230.72|10268.33|10232.33|10264.36|10228.36|142
1599688800000|2020-09-09 22:00:00|10266.66|10230.66|10270.62|10234.62|10270.66|10234.66|10256.14|10220.14|524
1599689100000|2020-09-09 22:05:00|10270.69|10234.69|10278.29|10242.29|10280.34|10244.34|10270.69|10234.69|131
1599689400000|2020-09-09 22:10:00|10278.36|10242.36|10281.02|10245.02|10281.87|10245.87|10278.15|10242.15|251
1599689700000|2020-09-09 22:15:00|10281.14|10245.14|10285.02|10249.02|10285.8|10249.8|10277.81|10241.81|473
1599690000000|2020-09-09 22:20:00|10285.34|10249.34|10286.28|10250.28|10286.77|10250.77|10280.99|10244.99|421
1599690300000|2020-09-09 22:25:00|10286.42|10250.42|10289.9|10253.9|10290.69|10254.69|10285.66|10249.66|261
1599690600000|2020-09-09 22:30:00|10289.93|10253.93|10270.94|10234.94|10289.93|10253.93|10268.38|10232.38|297
1599690900000|2020-09-09 22:35:00|10270.68|10234.68|10281.24|10245.24|10281.93|10245.93|10268.66|10232.66|286
1599691200000|2020-09-09 22:40:00|10278.47|10242.47|10288.37|10252.37|10288.42|10252.42|10278.47|10242.47|233
1599691500000|2020-09-09 22:45:00|10288.35|10252.35|10303.62|10267.62|10304.95|10268.95|10288.02|10252.02|311
1599691800000|2020-09-09 22:50:00|10303.08|10267.08|10298.79|10262.79|10303.19|10267.19|10297.47|10261.47|280
1599692100000|2020-09-09 22:55:00|10298.59|10262.59|10302.12|10266.12|10303.27|10267.27|10295.7|10259.7|279
1599692400000|2020-09-09 23:00:00|10304.13|10268.13|10303.16|10267.16|10308.16|10272.16|10289.24|10253.24|350
1599692700000|2020-09-09 23:05:00|10303.38|10267.38|10292.36|10256.36|10305.91|10269.91|10291.74|10255.74|295
1599693000000|2020-09-09 23:10:00|10292.27|10256.27|10291.96|10255.96|10294.78|10258.78|10285.61|10249.61|403
1599693300000|2020-09-09 23:15:00|10291.99|10255.99|10267.12|10231.12|10296.73|10260.73|10266.41|10230.41|448
1599693600000|2020-09-09 23:20:00|10267.06|10231.06|10218.46|10182.46|10267.16|10231.16|10208.82|10172.82|611
1599693900000|2020-09-09 23:25:00|10216.39|10180.39|10208.66|10172.66|10223.56|10187.56|10200.75|10164.75|584
1599694200000|2020-09-09 23:30:00|10208.67|10172.67|10227.84|10191.84|10227.95|10191.95|10208.54|10172.54|414
1599694500000|2020-09-09 23:35:00|10227.85|10191.85|10240.28|10204.28|10244.37|10208.37|10227.85|10191.85|625
1599694800000|2020-09-09 23:40:00|10240.26|10204.26|10248.39|10212.39|10254.15|10218.15|10235.7|10199.7|642
1599695100000|2020-09-09 23:45:00|10248.37|10212.37|10247.64|10211.64|10252.25|10216.25|10233.1|10197.1|544
1599695400000|2020-09-09 23:50:00|10247.36|10211.36|10243.94|10207.94|10251.64|10215.64|10243.86|10207.86|383
1599695700000|2020-09-09 23:55:00|10243.69|10207.69|10247.74|10211.74|10250.54|10214.54|10237.83|10201.83|496
1599696000000|2020-09-10 00:00:00|10247.6|10211.6|10272.4|10236.4|10273.37|10237.37|10245.52|10209.52|541
1599696300000|2020-09-10 00:05:00|10272.31|10236.31|10270.19|10234.19|10273.26|10237.26|10265.44|10229.44|251
1599696600000|2020-09-10 00:10:00|10270.28|10234.28|10336.98|10300.98|10344.75|10308.75|10270.09|10234.09|895
1599696900000|2020-09-10 00:15:00|10336.44|10300.44|10324.45|10288.45|10337.58|10301.58|10317.54|10281.54|553
1599697200000|2020-09-10 00:20:00|10324.51|10288.51|10332.24|10296.24|10338.11|10302.11|10324.51|10288.51|538
1599697500000|2020-09-10 00:25:00|10332.3|10296.3|10336.97|10300.97|10340.42|10304.42|10327.65|10291.65|596
1599697800000|2020-09-10 00:30:00|10336.91|10300.91|10331.53|10295.53|10346.15|10310.15|10331.07|10295.07|544
1599698100000|2020-09-10 00:35:00|10331.33|10295.33|10333.96|10297.96|10339.67|10303.67|10326.63|10290.63|420
1599698400000|2020-09-10 00:40:00|10334.48|10298.48|10333.58|10297.58|10343.72|10307.72|10332.42|10296.42|607
1599698700000|2020-09-10 00:45:00|10333.61|10297.61|10303.49|10267.49|10341.11|10305.11|10290.04|10254.04|789
1599699000000|2020-09-10 00:50:00|10303.27|10267.27|10310.28|10274.28|10310.61|10274.61|10291.92|10255.92|501
1599699300000|2020-09-10 00:55:00|10310.14|10274.14|10299.14|10263.14|10311.49|10275.49|10297.21|10261.21|496
1599699600000|2020-09-10 01:00:00|10299.27|10263.27|10297.66|10261.66|10301.76|10265.76|10285.44|10249.44|609
1599699900000|2020-09-10 01:05:00|10297.59|10261.59|10316.88|10280.88|10317.2|10281.2|10297.52|10261.52|298
1599700200000|2020-09-10 01:10:00|10316.92|10280.92|10312.23|10276.23|10316.96|10280.96|10307.47|10271.47|335
1599700500000|2020-09-10 01:15:00|10312|10276|10315.45|10279.45|10320.31|10284.31|10310.5|10274.5|448
1599700800000|2020-09-10 01:20:00|10315.56|10279.56|10323.08|10287.08|10323.26|10287.26|10304.3|10268.3|424
1599701100000|2020-09-10 01:25:00|10322.96|10286.96|10313.85|10277.85|10326.45|10290.45|10310.01|10274.01|402
1599701400000|2020-09-10 01:30:00|10313.88|10277.88|10323.4|10287.4|10325.51|10289.51|10312.33|10276.33|469
1599701700000|2020-09-10 01:35:00|10323.46|10287.46|10365.33|10329.33|10367.31|10331.31|10323.46|10287.46|794
1599702000000|2020-09-10 01:40:00|10365.31|10329.31|10367.31|10331.31|10369.43|10333.43|10356.78|10320.78|686
1599702300000|2020-09-10 01:45:00|10367.67|10331.67|10424.26|10388.26|10436.88|10400.88|10367.59|10331.59|849
1599702600000|2020-09-10 01:50:00|10422.27|10386.27|10402.56|10366.56|10428.94|10392.94|10396.72|10360.72|742
1599702900000|2020-09-10 01:55:00|10402.61|10366.61|10407.68|10371.68|10411.49|10375.49|10398.16|10362.16|652
1599703200000|2020-09-10 02:00:00|10406.93|10370.93|10393.63|10357.63|10412.47|10376.47|10389.81|10353.81|604
1599703500000|2020-09-10 02:05:00|10393.78|10357.78|10405.25|10369.25|10405.25|10369.25|10387.62|10351.62|522
1599703800000|2020-09-10 02:10:00|10405.21|10369.21|10404.29|10368.29|10406.05|10370.05|10393.84|10357.84|469
1599704100000|2020-09-10 02:15:00|10405.69|10369.69|10413.1|10377.1|10424.4|10388.4|10405.68|10369.68|481
1599704400000|2020-09-10 02:20:00|10413.09|10377.09|10406.57|10370.57|10413.43|10377.43|10392.06|10356.06|607
1599704700000|2020-09-10 02:25:00|10406.79|10370.79|10407.14|10371.14|10410.56|10374.56|10401.77|10365.77|621
1599705000000|2020-09-10 02:30:00|10407.15|10371.15|10393.61|10357.61|10407.87|10371.87|10393.6|10357.6|237
1599705300000|2020-09-10 02:35:00|10393.86|10357.86|10401.1|10365.1|10402.3|10366.3|10390.88|10354.88|243
1599705600000|2020-09-10 02:40:00|10401.37|10365.37|10412.11|10376.11|10415.08|10379.08|10396.05|10360.05|383
1599705900000|2020-09-10 02:45:00|10412.32|10376.32|10431.83|10395.83|10432.08|10396.08|10412.06|10376.06|575
1599706200000|2020-09-10 02:50:00|10431.84|10395.84|10400.67|10364.67|10431.88|10395.88|10396.16|10360.16|425
1599706500000|2020-09-10 02:55:00|10400.69|10364.69|10393.08|10357.08|10401.49|10365.49|10392.74|10356.74|335
1599706800000|2020-09-10 03:00:00|10392.99|10356.99|10388.18|10352.18|10397.11|10361.11|10386.58|10350.58|472
1599707100000|2020-09-10 03:05:00|10387.67|10351.67|10393.52|10357.52|10398.43|10362.43|10386.79|10350.79|536
1599707400000|2020-09-10 03:10:00|10393.55|10357.55|10392.8|10356.8|10405.64|10369.64|10392.67|10356.67|467
1599707700000|2020-09-10 03:15:00|10391.04|10355.04|10376.21|10340.21|10393.88|10357.88|10375.5|10339.5|365
1599708000000|2020-09-10 03:20:00|10376.5|10340.5|10388.68|10352.68|10391.21|10355.21|10374.57|10338.57|309
1599708300000|2020-09-10 03:25:00|10388.84|10352.84|10375.73|10339.73|10389.48|10353.48|10374.76|10338.76|456
1599708600000|2020-09-10 03:30:00|10376.12|10340.12|10390.79|10354.79|10390.85|10354.85|10372.88|10336.88|437
1599708900000|2020-09-10 03:35:00|10391.25|10355.25|10388.39|10352.39|10391.67|10355.67|10384.92|10348.92|522
1599709200000|2020-09-10 03:40:00|10388.34|10352.34|10386.83|10350.83|10391.8|10355.8|10383.2|10347.2|531
1599709500000|2020-09-10 03:45:00|10386.91|10350.91|10392.93|10356.93|10396.14|10360.14|10382.76|10346.76|581
1599709800000|2020-09-10 03:50:00|10393.26|10357.26|10394.25|10358.25|10394.68|10358.68|10386.01|10350.01|434
1599710100000|2020-09-10 03:55:00|10394.14|10358.14|10399.05|10363.05|10404.11|10368.11|10390.14|10354.14|458
1599710400000|2020-09-10 04:00:00|10399.04|10363.04|10379.8|10343.8|10402.41|10366.41|10379.44|10343.44|505
1599710700000|2020-09-10 04:05:00|10379.81|10343.81|10383.95|10347.95|10386.02|10350.02|10376.34|10340.34|538
1599711000000|2020-09-10 04:10:00|10383.96|10347.96|10385.04|10349.04|10385.61|10349.61|10376.52|10340.52|526
1599711300000|2020-09-10 04:15:00|10385.08|10349.08|10378.28|10342.28|10385.08|10349.08|10376.86|10340.86|478
1599711600000|2020-09-10 04:20:00|10378.42|10342.42|10389.53|10353.53|10389.53|10353.53|10376.28|10340.28|642
1599711900000|2020-09-10 04:25:00|10389.69|10353.69|10395.83|10359.83|10396.48|10360.48|10387.96|10351.96|802
1599712200000|2020-09-10 04:30:00|10395.78|10359.78|10418.74|10382.74|10419.42|10383.42|10394.49|10358.49|645
1599712500000|2020-09-10 04:35:00|10418.7|10382.7|10420.46|10384.46|10426.77|10390.77|10418.4|10382.4|575
1599712800000|2020-09-10 04:40:00|10420.66|10384.66|10421.91|10385.91|10424.09|10388.09|10417.2|10381.2|512
1599713100000|2020-09-10 04:45:00|10422.08|10386.08|10441.24|10405.24|10441.24|10405.24|10416.84|10380.84|501
1599713400000|2020-09-10 04:50:00|10441.15|10405.15|10414.59|10378.59|10441.45|10405.45|10407.09|10371.09|680
1599713700000|2020-09-10 04:55:00|10414.6|10378.6|10409.19|10373.19|10415.83|10379.83|10408.48|10372.48|498
1599714000000|2020-09-10 05:00:00|10408.8|10372.8|10411.72|10375.72|10422.07|10386.07|10408.44|10372.44|648
1599714300000|2020-09-10 05:05:00|10411.7|10375.7|10400.42|10364.42|10411.7|10375.7|10395.05|10359.05|309
1599714600000|2020-09-10 05:10:00|10400.43|10364.43|10400.01|10364.01|10401.89|10365.89|10388.44|10352.44|465
1599714900000|2020-09-10 05:15:00|10400.06|10364.06|10402.49|10366.49|10403.34|10367.34|10390.27|10354.27|453
1599715200000|2020-09-10 05:20:00|10403.04|10367.04|10408.72|10372.72|10410.38|10374.38|10394.41|10358.41|592
1599715500000|2020-09-10 05:25:00|10408.62|10372.62|10409.57|10373.57|10413.14|10377.14|10407.28|10371.28|491
1599715800000|2020-09-10 05:30:00|10409.69|10373.69|10404.23|10368.23|10411.41|10375.41|10404.15|10368.15|426
1599716100000|2020-09-10 05:35:00|10404.33|10368.33|10401.63|10365.63|10405.08|10369.08|10392.32|10356.32|321
1599716400000|2020-09-10 05:40:00|10401.61|10365.61|10405.38|10369.38|10412.25|10376.25|10399.71|10363.71|281
1599716700000|2020-09-10 05:45:00|10405.33|10369.33|10405.59|10369.59|10410.24|10374.24|10404.19|10368.19|283
1599717000000|2020-09-10 05:50:00|10405.57|10369.57|10410.54|10374.54|10410.54|10374.54|10399.27|10363.27|262
1599717300000|2020-09-10 05:55:00|10410.78|10374.78|10403.84|10367.84|10411.33|10375.33|10402.71|10366.71|285
1599717600000|2020-09-10 06:00:00|10404.13|10368.13|10399.27|10363.27|10404.73|10368.73|10393.17|10357.17|478
1599717900000|2020-09-10 06:05:00|10398.93|10362.93|10400.43|10364.43|10400.85|10364.85|10395.43|10359.43|291
1599718200000|2020-09-10 06:10:00|10399.56|10363.56|10402.14|10366.14|10404.05|10368.05|10394.6|10358.6|463
1599718500000|2020-09-10 06:15:00|10402.29|10366.29|10401.11|10365.11|10406.31|10370.31|10399.59|10363.59|293
1599718800000|2020-09-10 06:20:00|10401.1|10365.1|10403.66|10367.66|10404.1|10368.1|10399.41|10363.41|256
1599719100000|2020-09-10 06:25:00|10403.49|10367.49|10400.67|10364.67|10404.75|10368.75|10398.96|10362.96|225
1599719400000|2020-09-10 06:30:00|10400.22|10364.22|10403.49|10367.49|10409|10373|10395.47|10359.47|303
1599719700000|2020-09-10 06:35:00|10403.93|10367.93|10339.66|10303.66|10404.99|10368.99|10339.5|10303.5|527
1599720000000|2020-09-10 06:40:00|10339.01|10303.01|10350.57|10314.57|10355.08|10319.08|10332.87|10296.87|908
1599720300000|2020-09-10 06:45:00|10351.1|10315.1|10356.07|10320.07|10359.99|10323.99|10346.78|10310.78|497
1599720600000|2020-09-10 06:50:00|10356.31|10320.31|10351.32|10315.32|10356.31|10320.31|10348.37|10312.37|430
1599720900000|2020-09-10 06:55:00|10351.41|10315.41|10359.34|10323.34|10364.3|10328.3|10350.88|10314.88|323
1599721200000|2020-09-10 07:00:00|10359.56|10323.56|10363.37|10327.37|10363.37|10327.37|10344.78|10308.78|696
1599721500000|2020-09-10 07:05:00|10363.45|10327.45|10365.7|10329.7|10368.07|10332.07|10357.96|10321.96|435
1599721800000|2020-09-10 07:10:00|10365.78|10329.78|10365.74|10329.74|10368.03|10332.03|10355.09|10319.09|413
1599722100000|2020-09-10 07:15:00|10365.5|10329.5|10360.2|10324.2|10365.95|10329.95|10359.69|10323.69|307
1599722400000|2020-09-10 07:20:00|10360.17|10324.17|10344.78|10308.78|10360.17|10324.17|10343.8|10307.8|453
1599722700000|2020-09-10 07:25:00|10344.8|10308.8|10355.2|10319.2|10355.82|10319.82|10337.99|10301.99|568
1599723000000|2020-09-10 07:30:00|10354.91|10318.91|10322.4|10286.4|10356.03|10320.03|10322.38|10286.38|472
1599723300000|2020-09-10 07:35:00|10322|10286|10329.45|10293.45|10330.13|10294.13|10318.55|10282.55|520
1599723600000|2020-09-10 07:40:00|10329.35|10293.35|10307.93|10271.93|10330.01|10294.01|10307.76|10271.76|446
1599723900000|2020-09-10 07:45:00|10307.84|10271.84|10291.65|10255.65|10307.89|10271.89|10290.32|10254.32|621
1599724200000|2020-09-10 07:50:00|10291.87|10255.87|10287.5|10251.5|10297.62|10261.62|10280.8|10244.8|690
1599724500000|2020-09-10 07:55:00|10287.4|10251.4|10297.71|10261.71|10301.14|10265.14|10285.27|10249.27|618
1599724800000|2020-09-10 08:00:00|10297.75|10261.75|10286.06|10250.06|10297.9|10261.9|10283.79|10247.79|410
1599725100000|2020-09-10 08:05:00|10286.05|10250.05|10297.7|10261.7|10298.52|10262.52|10282.54|10246.54|382
1599725400000|2020-09-10 08:10:00|10297.63|10261.63|10305.13|10269.13|10308.24|10272.24|10297.02|10261.02|389
1599725700000|2020-09-10 08:15:00|10305.39|10269.39|10297.89|10261.89|10305.39|10269.39|10291.46|10255.46|409
1599726000000|2020-09-10 08:20:00|10297.96|10261.96|10295.27|10259.27|10303.65|10267.65|10295.25|10259.25|255
1599726300000|2020-09-10 08:25:00|10295.04|10259.04|10302.42|10266.42|10302.72|10266.72|10284.05|10248.05|268
1599726600000|2020-09-10 08:30:00|10302.48|10266.48|10311.23|10275.23|10312.66|10276.66|10292.63|10256.63|372
1599726900000|2020-09-10 08:35:00|10311.13|10275.13|10316.83|10280.83|10317.46|10281.46|10307.83|10271.83|433
1599727200000|2020-09-10 08:40:00|10316.74|10280.74|10318.72|10282.72|10319.43|10283.43|10306.51|10270.51|368
1599727500000|2020-09-10 08:45:00|10318.98|10282.98|10315.52|10279.52|10321.39|10285.39|10312.32|10276.32|361
1599727800000|2020-09-10 08:50:00|10316.19|10280.19|10300.68|10264.68|10316.19|10280.19|10298.29|10262.29|268
1599728100000|2020-09-10 08:55:00|10299.98|10263.98|10293.22|10257.22|10304.74|10268.74|10291.77|10255.77|370
1599728400000|2020-09-10 09:00:00|10293.21|10257.21|10296.78|10260.78|10298.7|10262.7|10290.02|10254.02|515
1599728700000|2020-09-10 09:05:00|10296.76|10260.76|10307.56|10271.56|10307.97|10271.97|10294.32|10258.32|490
1599729000000|2020-09-10 09:10:00|10307.18|10271.18|10303.28|10267.28|10307.95|10271.95|10295.59|10259.59|209
1599729300000|2020-09-10 09:15:00|10303.67|10267.67|10265.5|10229.5|10304.35|10268.35|10265.5|10229.5|287
1599729600000|2020-09-10 09:20:00|10265.05|10229.05|10286.64|10250.64|10291.78|10255.78|10264.58|10228.58|831
1599729900000|2020-09-10 09:25:00|10286.54|10250.54|10293.5|10257.5|10296.05|10260.05|10286.54|10250.54|254
1599730200000|2020-09-10 09:30:00|10293.49|10257.49|10276.25|10240.25|10293.49|10257.49|10273.52|10237.52|224
1599730500000|2020-09-10 09:35:00|10276.14|10240.14|10294.53|10258.53|10294.53|10258.53|10275.04|10239.04|429
1599730800000|2020-09-10 09:40:00|10294.57|10258.57|10300.9|10264.9|10302.45|10266.45|10290.74|10254.74|556
1599731100000|2020-09-10 09:45:00|10300.61|10264.61|10297.7|10261.7|10305.04|10269.04|10287.49|10251.49|454
1599731400000|2020-09-10 09:50:00|10297.59|10261.59|10301.97|10265.97|10307.3|10271.3|10297.47|10261.47|294
1599731700000|2020-09-10 09:55:00|10302.19|10266.19|10307.53|10271.53|10308|10272|10297.06|10261.06|174
1599732000000|2020-09-10 10:00:00|10307.95|10271.95|10337.77|10301.77|10337.93|10301.93|10305.38|10269.38|573
1599732300000|2020-09-10 10:05:00|10337.78|10301.78|10343.29|10307.29|10345.33|10309.33|10332.84|10296.84|459
1599732600000|2020-09-10 10:10:00|10343.07|10307.07|10343.49|10307.49|10345.63|10309.63|10335.68|10299.68|323
1599732900000|2020-09-10 10:15:00|10343.48|10307.48|10329.69|10293.69|10344.03|10308.03|10329.69|10293.69|300
1599733200000|2020-09-10 10:20:00|10330|10294|10322.12|10286.12|10330.65|10294.65|10321.66|10285.66|224
1599733500000|2020-09-10 10:25:00|10322.06|10286.06|10322.94|10286.94|10332.17|10296.17|10315.84|10279.84|261
1599733800000|2020-09-10 10:30:00|10323.18|10287.18|10288.41|10252.41|10323.32|10287.32|10288.41|10252.41|307
1599734100000|2020-09-10 10:35:00|10288.4|10252.4|10278.01|10242.01|10290.87|10254.87|10275.32|10239.32|433
1599734400000|2020-09-10 10:40:00|10277.13|10241.13|10278.51|10242.51|10287.85|10251.85|10275.62|10239.62|364
1599734700000|2020-09-10 10:45:00|10277.53|10241.53|10281.88|10245.88|10287.92|10251.92|10276.46|10240.46|225
1599735000000|2020-09-10 10:50:00|10281.95|10245.95|10286.98|10250.98|10294.21|10258.21|10279.21|10243.21|348
1599735300000|2020-09-10 10:55:00|10287.16|10251.16|10294.12|10258.12|10295.75|10259.75|10282.29|10246.29|338
1599735600000|2020-09-10 11:00:00|10294.17|10258.17|10300.8|10264.8|10302.48|10266.48|10287.94|10251.94|473
1599735900000|2020-09-10 11:05:00|10300.78|10264.78|10302.62|10266.62|10302.9|10266.9|10298.25|10262.25|180
1599736200000|2020-09-10 11:10:00|10302.74|10266.74|10311.71|10275.71|10312.48|10276.48|10300.89|10264.89|223
1599736500000|2020-09-10 11:15:00|10312.29|10276.29|10321.16|10285.16|10323.38|10287.38|10306.11|10270.11|273
1599736800000|2020-09-10 11:20:00|10321.26|10285.26|10324.6|10288.6|10326.31|10290.31|10320.64|10284.64|210
1599737100000|2020-09-10 11:25:00|10324.62|10288.62|10324.77|10288.77|10327.11|10291.11|10321.68|10285.68|136
1599737400000|2020-09-10 11:30:00|10324.76|10288.76|10325.15|10289.15|10325.15|10289.15|10322.89|10286.89|69
1599737700000|2020-09-10 11:35:00|10322.19|10286.19|10306.77|10270.77|10323.14|10287.14|10305.38|10269.38|158
1599738000000|2020-09-10 11:40:00|10306.46|10270.46|10294.85|10258.85|10306.68|10270.68|10290.44|10254.44|171
1599738300000|2020-09-10 11:45:00|10294.86|10258.86|10312.94|10276.94|10321.46|10285.46|10294.86|10258.86|400
1599738600000|2020-09-10 11:50:00|10312.93|10276.93|10328.48|10292.48|10335.07|10299.07|10311.51|10275.51|504
1599738900000|2020-09-10 11:55:00|10328.47|10292.47|10323.2|10287.2|10329.69|10293.69|10319.06|10283.06|389
1599739200000|2020-09-10 12:00:00|10323.05|10287.05|10340.92|10304.92|10340.97|10304.97|10319.07|10283.07|421
1599739500000|2020-09-10 12:05:00|10343.63|10307.63|10334.58|10298.58|10347.07|10311.07|10334.58|10298.58|762
1599739800000|2020-09-10 12:10:00|10334.88|10298.88|10337.26|10301.26|10339.5|10303.5|10329.54|10293.54|576
1599740100000|2020-09-10 12:15:00|10337.25|10301.25|10328.47|10292.47|10337.46|10301.46|10323.99|10287.99|269
1599740400000|2020-09-10 12:20:00|10328.86|10292.86|10344.56|10308.56|10347.87|10311.87|10328.86|10292.86|502
1599740700000|2020-09-10 12:25:00|10344.86|10308.86|10357.95|10321.95|10359.15|10323.15|10337.41|10301.41|469
1599741000000|2020-09-10 12:30:00|10358.03|10322.03|10369.55|10333.55|10372.69|10336.69|10354.93|10318.93|534
1599741300000|2020-09-10 12:35:00|10369.62|10333.62|10390.32|10354.32|10392.92|10356.92|10368.69|10332.69|666
1599741600000|2020-09-10 12:40:00|10388.27|10352.27|10378.64|10342.64|10389.92|10353.92|10372.85|10336.85|428
1599741900000|2020-09-10 12:45:00|10378.63|10342.63|10384.73|10348.73|10385.92|10349.92|10371.8|10335.8|615
1599742200000|2020-09-10 12:50:00|10384.76|10348.76|10392.41|10356.41|10397.83|10361.83|10384.76|10348.76|494
1599742500000|2020-09-10 12:55:00|10392.53|10356.53|10390.52|10354.52|10398.28|10362.28|10390.17|10354.17|443
1599742800000|2020-09-10 13:00:00|10390.96|10354.96|10398.76|10362.76|10401.72|10365.72|10382.34|10346.34|457
1599743100000|2020-09-10 13:05:00|10399.13|10363.13|10410.5|10374.5|10411.93|10375.93|10395.25|10359.25|532
1599743400000|2020-09-10 13:10:00|10410.45|10374.45|10394.22|10358.22|10411.48|10375.48|10393.72|10357.72|463
1599743700000|2020-09-10 13:15:00|10395.56|10359.56|10395.92|10359.92|10396.46|10360.46|10385.31|10349.31|224
1599744000000|2020-09-10 13:20:00|10396.13|10360.13|10405.59|10369.59|10406.51|10370.51|10395.92|10359.92|245
1599744300000|2020-09-10 13:25:00|10405.56|10369.56|10395.31|10359.31|10405.89|10369.89|10392.12|10356.12|447
1599744600000|2020-09-10 13:30:00|10395.64|10359.64|10408.59|10372.59|10409.38|10373.38|10392.18|10356.18|288
1599744900000|2020-09-10 13:35:00|10408.41|10372.41|10431.57|10395.57|10432.69|10396.69|10401.76|10365.76|471
1599745200000|2020-09-10 13:40:00|10431.75|10395.75|10429.69|10393.69|10442.55|10406.55|10424.21|10388.21|721
1599745500000|2020-09-10 13:45:00|10429.78|10393.78|10425.7|10389.7|10435.91|10399.91|10417.33|10381.33|614
1599745800000|2020-09-10 13:50:00|10425.57|10389.57|10436.45|10400.45|10436.75|10400.75|10417.18|10381.18|702
1599746100000|2020-09-10 13:55:00|10436.43|10400.43|10471.03|10435.03|10479.2|10443.2|10432.75|10396.75|938
1599746400000|2020-09-10 14:00:00|10471.04|10435.04|10492.64|10456.64|10510.62|10474.62|10471.04|10435.04|920
1599746700000|2020-09-10 14:05:00|10492.63|10456.63|10481.12|10445.12|10492.99|10456.99|10473.04|10437.04|718
1599747000000|2020-09-10 14:10:00|10481.11|10445.11|10482.99|10446.99|10497.1|10461.1|10480.93|10444.93|738
1599747300000|2020-09-10 14:15:00|10482.86|10446.86|10484.53|10448.53|10493.43|10457.43|10480.73|10444.73|479
1599747600000|2020-09-10 14:20:00|10484.67|10448.67|10455.7|10419.7|10485.46|10449.46|10452.37|10416.37|541
1599747900000|2020-09-10 14:25:00|10455.49|10419.49|10443.25|10407.25|10466.98|10430.98|10443.25|10407.25|588
1599748200000|2020-09-10 14:30:00|10443.63|10407.63|10472.47|10436.47|10472.49|10436.49|10443.19|10407.19|605
1599748500000|2020-09-10 14:35:00|10471.8|10435.8|10455.96|10419.96|10472.47|10436.47|10455.55|10419.55|534
1599748800000|2020-09-10 14:40:00|10455.95|10419.95|10448.86|10412.86|10458.58|10422.58|10446.46|10410.46|405
1599749100000|2020-09-10 14:45:00|10448.85|10412.85|10423.53|10387.53|10452.03|10416.03|10414.01|10378.01|710
1599749400000|2020-09-10 14:50:00|10423.64|10387.64|10436.18|10400.18|10437.89|10401.89|10420.87|10384.87|520
1599749700000|2020-09-10 14:55:00|10436.06|10400.06|10395.39|10359.39|10438.67|10402.67|10391.52|10355.52|674
1599750000000|2020-09-10 15:00:00|10395.44|10359.44|10396.84|10360.84|10402.13|10366.13|10380.36|10344.36|577
1599750300000|2020-09-10 15:05:00|10396.85|10360.85|10402.26|10366.26|10412.99|10376.99|10393.29|10357.29|586
1599750600000|2020-09-10 15:10:00|10402.48|10366.48|10409.85|10373.85|10422.59|10386.59|10394|10358|634
1599750900000|2020-09-10 15:15:00|10409.8|10373.8|10407.4|10371.4|10417.27|10381.27|10394.4|10358.4|551
1599751200000|2020-09-10 15:20:00|10407.44|10371.44|10415.44|10379.44|10419.81|10383.81|10407.44|10371.44|515
1599751500000|2020-09-10 15:25:00|10415.69|10379.69|10416.34|10380.34|10419.79|10383.79|10409.66|10373.66|475
1599751800000|2020-09-10 15:30:00|10416.33|10380.33|10413.16|10377.16|10417.6|10381.6|10405.6|10369.6|450
1599752100000|2020-09-10 15:35:00|10413.49|10377.49|10395.02|10359.02|10415.67|10379.67|10390.8|10354.8|323
1599752400000|2020-09-10 15:40:00|10395.23|10359.23|10405.11|10369.11|10411.68|10375.68|10395.02|10359.02|495
1599752700000|2020-09-10 15:45:00|10405.12|10369.12|10411.5|10375.5|10412.51|10376.51|10399.35|10363.35|348
1599753000000|2020-09-10 15:50:00|10411.99|10375.99|10403.23|10367.23|10412.18|10376.18|10400.78|10364.78|498
1599753300000|2020-09-10 15:55:00|10403.51|10367.51|10449.93|10413.93|10459.88|10423.88|10390.9|10354.9|743
1599753600000|2020-09-10 16:00:00|10449.32|10413.32|10425.03|10389.03|10467.39|10431.39|10423.33|10387.33|703
1599753900000|2020-09-10 16:05:00|10425.07|10389.07|10410.56|10374.56|10425.42|10389.42|10410.56|10374.56|360
1599754200000|2020-09-10 16:10:00|10410.87|10374.87|10400.86|10364.86|10411.5|10375.5|10396.08|10360.08|484
1599754500000|2020-09-10 16:15:00|10400.39|10364.39|10380.29|10344.29|10409.19|10373.19|10369.7|10333.7|448
1599754800000|2020-09-10 16:20:00|10380.31|10344.31|10378.98|10342.98|10385.54|10349.54|10377.03|10341.03|444
1599755100000|2020-09-10 16:25:00|10378.65|10342.65|10378.22|10342.22|10387.3|10351.3|10367.57|10331.57|627
1599755400000|2020-09-10 16:30:00|10378.51|10342.51|10386.2|10350.2|10391.34|10355.34|10377.46|10341.46|580
1599755700000|2020-09-10 16:35:00|10385.79|10349.79|10346.75|10310.75|10385.8|10349.8|10345.22|10309.22|765
1599756000000|2020-09-10 16:40:00|10346.73|10310.73|10338.12|10302.12|10351.13|10315.13|10333.65|10297.65|689
1599756300000|2020-09-10 16:45:00|10337.44|10301.44|10351.01|10315.01|10351.9|10315.9|10336.65|10300.65|655
1599756600000|2020-09-10 16:50:00|10350.88|10314.88|10359.54|10323.54|10360.63|10324.63|10350.03|10314.03|445
1599756900000|2020-09-10 16:55:00|10359.51|10323.51|10355.76|10319.76|10362.73|10326.73|10349.54|10313.54|329
1599757200000|2020-09-10 17:00:00|10355.83|10319.83|10381.55|10345.55|10382.26|10346.26|10355.07|10319.07|712
1599757500000|2020-09-10 17:05:00|10381.56|10345.56|10392.57|10356.57|10394.24|10358.24|10378.04|10342.04|459
1599757800000|2020-09-10 17:10:00|10392.76|10356.76|10393.11|10357.11|10399.03|10363.03|10388.29|10352.29|523
1599758100000|2020-09-10 17:15:00|10392.97|10356.97|10396.75|10360.75|10400.93|10364.93|10386.25|10350.25|392
1599758400000|2020-09-10 17:20:00|10396.73|10360.73|10378.36|10342.36|10396.75|10360.75|10377.81|10341.81|440
1599758700000|2020-09-10 17:25:00|10378.45|10342.45|10378.54|10342.54|10380.47|10344.47|10377.45|10341.45|180
1599759000000|2020-09-10 17:30:00|10378.48|10342.48|10390.91|10354.91|10391.2|10355.2|10377.17|10341.17|147
1599759300000|2020-09-10 17:35:00|10390.92|10354.92|10396.51|10360.51|10396.63|10360.63|10389.62|10353.62|241
1599759600000|2020-09-10 17:40:00|10396.52|10360.52|10382.45|10346.45|10396.69|10360.69|10382.06|10346.06|392
1599759900000|2020-09-10 17:45:00|10382.76|10346.76|10385.54|10349.54|10392.4|10356.4|10381.03|10345.03|541
1599760200000|2020-09-10 17:50:00|10385.65|10349.65|10384.22|10348.22|10387.94|10351.94|10378.38|10342.38|407
1599760500000|2020-09-10 17:55:00|10384.6|10348.6|10371.13|10335.13|10388.81|10352.81|10370.22|10334.22|492
1599760800000|2020-09-10 18:00:00|10371.37|10335.37|10393.78|10357.78|10394.58|10358.58|10370.49|10334.49|327
1599761100000|2020-09-10 18:05:00|10393.88|10357.88|10393.53|10357.53|10398.73|10362.73|10390.3|10354.3|385
1599761400000|2020-09-10 18:10:00|10393.46|10357.46|10393.61|10357.61|10397.36|10361.36|10392.72|10356.72|295
1599761700000|2020-09-10 18:15:00|10393.64|10357.64|10377.97|10341.97|10393.98|10357.98|10377.49|10341.49|494
1599762000000|2020-09-10 18:20:00|10378.25|10342.25|10348.59|10312.59|10380.34|10344.34|10348.59|10312.59|439
1599762300000|2020-09-10 18:25:00|10344.24|10308.24|10308.27|10272.27|10348.31|10312.31|10304.95|10268.95|772
1599762600000|2020-09-10 18:30:00|10308.3|10272.3|10303.93|10267.93|10317.99|10281.99|10300.65|10264.65|846
1599762900000|2020-09-10 18:35:00|10304.2|10268.2|10294.07|10258.07|10304.2|10268.2|10288.58|10252.58|731
1599763200000|2020-09-10 18:40:00|10293.83|10257.83|10289.57|10253.57|10301.52|10265.52|10287.1|10251.1|671
1599763500000|2020-09-10 18:45:00|10289.63|10253.63|10306.12|10270.12|10306.94|10270.94|10288.42|10252.42|640
1599763800000|2020-09-10 18:50:00|10306.1|10270.1|10303.6|10267.6|10307.44|10271.44|10299.7|10263.7|436
1599764100000|2020-09-10 18:55:00|10303.63|10267.63|10311|10275|10317.43|10281.43|10302.45|10266.45|452
1599764400000|2020-09-10 19:00:00|10311.01|10275.01|10312.21|10276.21|10317|10281|10308.34|10272.34|441
1599764700000|2020-09-10 19:05:00|10312.23|10276.23|10295.04|10259.04|10312.32|10276.32|10292.85|10256.85|556
1599765000000|2020-09-10 19:10:00|10294.6|10258.6|10310.05|10274.05|10310.66|10274.66|10286.09|10250.09|622
1599765300000|2020-09-10 19:15:00|10309.98|10273.98|10279.17|10243.17|10309.98|10273.98|10278.92|10242.92|414
1599765600000|2020-09-10 19:20:00|10279.46|10243.46|10306.22|10270.22|10312.43|10276.43|10279.13|10243.13|692
1599765900000|2020-09-10 19:25:00|10305.77|10269.77|10307.14|10271.14|10314.62|10278.62|10295.81|10259.81|595
1599766200000|2020-09-10 19:30:00|10307.24|10271.24|10301.99|10265.99|10307.24|10271.24|10294.42|10258.42|704
1599766500000|2020-09-10 19:35:00|10300.6|10264.6|10308.36|10272.36|10308.36|10272.36|10295.27|10259.27|539
1599766800000|2020-09-10 19:40:00|10308.23|10272.23|10313.65|10277.65|10322.03|10286.03|10303.87|10267.87|351
1599767100000|2020-09-10 19:45:00|10313.66|10277.66|10291.25|10255.25|10313.9|10277.9|10291.1|10255.1|367
1599767400000|2020-09-10 19:50:00|10291.45|10255.45|10303.15|10267.15|10303.15|10267.15|10290.8|10254.8|509
1599767700000|2020-09-10 19:55:00|10303.21|10267.21|10298.06|10262.06|10308.85|10272.85|10296.22|10260.22|320
1599768000000|2020-09-10 20:00:00|10298.36|10262.36|10297.05|10261.05|10308.42|10272.42|10293.03|10257.03|542
1599768300000|2020-09-10 20:05:00|10297.32|10261.32|10311.75|10275.75|10313.06|10277.06|10296.83|10260.83|512
1599768600000|2020-09-10 20:10:00|10311.74|10275.74|10341.12|10305.12|10351.85|10315.85|10309.64|10273.64|661
1599768900000|2020-09-10 20:15:00|10341.55|10305.55|10341.86|10305.86|10355.14|10319.14|10337.97|10301.97|624
1599769200000|2020-09-10 20:20:00|10342.33|10306.33|10339.11|10303.11|10345.89|10309.89|10335.91|10299.91|500
1599769500000|2020-09-10 20:25:00|10339.32|10303.32|10337.45|10301.45|10345.86|10309.86|10335.93|10299.93|634
1599769800000|2020-09-10 20:30:00|10337.56|10301.56|10348.99|10312.99|10350.21|10314.21|10337.51|10301.51|246
1599770100000|2020-09-10 20:35:00|10348.98|10312.98|10334.68|10298.68|10349.19|10313.19|10334.68|10298.68|273
1599770400000|2020-09-10 20:40:00|10335.2|10299.2|10332.17|10296.17|10337.55|10301.55|10330.19|10294.19|344
1599770700000|2020-09-10 20:45:00|10332.23|10296.23|10332.01|10296.01|10332.63|10296.63|10328.67|10292.67|185
1599771000000|2020-09-10 20:50:00|10332.02|10296.02|10338.03|10302.03|10338.03|10302.03|10326.1|10290.1|198
1599771300000|2020-09-10 20:55:00|10337.82|10301.82|10324.82|10288.82|10339.22|10303.22|10323.01|10287.01|419
1599771600000|2020-09-10 21:00:00|10324.71|10288.71|10320.75|10284.75|10326.21|10290.21|10317.23|10281.23|471
1599771900000|2020-09-10 21:05:00|10321.06|10285.06|10332.8|10296.8|10333.95|10297.95|10321.05|10285.05|446
1599772200000|2020-09-10 21:10:00|10332.32|10296.32|10336.02|10300.02|10339.86|10303.86|10330.7|10294.7|359
1599772500000|2020-09-10 21:15:00|10336.16|10300.16|10337.42|10301.42|10338.16|10302.16|10334.01|10298.01|342
1599772800000|2020-09-10 21:20:00|10337.91|10301.91|10338.02|10302.02|10343.62|10307.62|10337.27|10301.27|345
1599773100000|2020-09-10 21:25:00|10337.82|10301.82|10336.47|10300.47|10337.82|10301.82|10335.09|10299.09|312
1599773400000|2020-09-10 21:30:00|10336.65|10300.65|10345.5|10309.5|10345.85|10309.85|10335.43|10299.43|514
1599773700000|2020-09-10 21:35:00|10345.36|10309.36|10349.94|10313.94|10350.08|10314.08|10344.15|10308.15|475
1599774000000|2020-09-10 21:40:00|10349.9|10313.9|10353.13|10317.13|10354.21|10318.21|10348.94|10312.94|290
1599774300000|2020-09-10 21:45:00|10353.22|10317.22|10355.87|10319.87|10356.07|10320.07|10352.79|10316.79|303
1599774600000|2020-09-10 21:50:00|10355.75|10319.75|10337.6|10301.6|10356.06|10320.06|10334.44|10298.44|404
1599774900000|2020-09-10 21:55:00|10337.3|10301.3|10369.67|10333.67|10374.45|10338.45|10337.3|10301.3|560
1599775200000|2020-09-10 22:00:00|10369.78|10333.78|10378.62|10342.62|10378.67|10342.67|10357.97|10321.97|861
1599775500000|2020-09-10 22:05:00|10378.51|10342.51|10379.67|10343.67|10380.17|10344.17|10373.19|10337.19|478
1599775800000|2020-09-10 22:10:00|10379.66|10343.66|10379.88|10343.88|10380.21|10344.21|10373.42|10337.42|573
1599776100000|2020-09-10 22:15:00|10379.78|10343.78|10381.54|10345.54|10381.7|10345.7|10369.02|10333.02|368
1599776400000|2020-09-10 22:20:00|10381.68|10345.68|10371.2|10335.2|10381.68|10345.68|10370.29|10334.29|531
1599776700000|2020-09-10 22:25:00|10371.22|10335.22|10367.42|10331.42|10374.44|10338.44|10365.85|10329.85|421
1599777000000|2020-09-10 22:30:00|10367.43|10331.43|10371.28|10335.28|10374.59|10338.59|10364.26|10328.26|561
1599777300000|2020-09-10 22:35:00|10370.95|10334.95|10363.67|10327.67|10371.28|10335.28|10362.51|10326.51|338
1599777600000|2020-09-10 22:40:00|10363.18|10327.18|10362.9|10326.9|10364.56|10328.56|10358.72|10322.72|309
1599777900000|2020-09-10 22:45:00|10362.76|10326.76|10361.25|10325.25|10364.56|10328.56|10350.25|10314.25|314
1599778200000|2020-09-10 22:50:00|10361.24|10325.24|10373.21|10337.21|10375.44|10339.44|10356.72|10320.72|300
1599778500000|2020-09-10 22:55:00|10373.19|10337.19|10371.25|10335.25|10373.71|10337.71|10369.76|10333.76|318
1599778800000|2020-09-10 23:00:00|10370.37|10334.37|10361.96|10325.96|10373.74|10337.74|10359.23|10323.23|288
1599779100000|2020-09-10 23:05:00|10361.95|10325.95|10352.35|10316.35|10361.95|10325.95|10350.87|10314.87|210
1599779400000|2020-09-10 23:10:00|10352.33|10316.33|10355.49|10319.49|10358.86|10322.86|10351.88|10315.88|318
1599779700000|2020-09-10 23:15:00|10355.48|10319.48|10342.94|10306.94|10356.04|10320.04|10342.94|10306.94|279
1599780000000|2020-09-10 23:20:00|10342.95|10306.95|10337.8|10301.8|10345.25|10309.25|10337.78|10301.78|288
1599780300000|2020-09-10 23:25:00|10337.78|10301.78|10341.25|10305.25|10341.5|10305.5|10336.39|10300.39|181
1599780600000|2020-09-10 23:30:00|10341.3|10305.3|10341.1|10305.1|10345.32|10309.32|10339.52|10303.52|216
1599780900000|2020-09-10 23:35:00|10340.92|10304.92|10346.71|10310.71|10347.06|10311.06|10339.81|10303.81|222
1599781200000|2020-09-10 23:40:00|10346.72|10310.72|10355.06|10319.06|10355.07|10319.07|10346.56|10310.56|514
1599781500000|2020-09-10 23:45:00|10355.19|10319.19|10371.57|10335.57|10371.57|10335.57|10346.28|10310.28|589
1599781800000|2020-09-10 23:50:00|10371.59|10335.59|10362.42|10326.42|10377.21|10341.21|10355.84|10319.84|589
1599782100000|2020-09-10 23:55:00|10362.44|10326.44|10367.91|10331.91|10372.8|10336.8|10362.4|10326.4|704
1599782400000|2020-09-11 00:00:00|10367.9|10331.9|10387.64|10351.64|10394.66|10358.66|10366.18|10330.18|428
1599782700000|2020-09-11 00:05:00|10387.65|10351.65|10383.93|10347.93|10394.43|10358.43|10378.51|10342.51|420
1599783000000|2020-09-11 00:10:00|10383.92|10347.92|10383.13|10347.13|10384.02|10348.02|10380.35|10344.35|187
1599783300000|2020-09-11 00:15:00|10383.14|10347.14|10381.75|10345.75|10385.57|10349.57|10380.75|10344.75|222
1599783600000|2020-09-11 00:20:00|10382.84|10346.84|10395.67|10359.67|10397.77|10361.77|10382.31|10346.31|305
1599783900000|2020-09-11 00:25:00|10395.61|10359.61|10388.67|10352.67|10402.43|10366.43|10388.67|10352.67|546
1599784200000|2020-09-11 00:30:00|10388.7|10352.7|10391.18|10355.18|10391.49|10355.49|10384.31|10348.31|225
1599784500000|2020-09-11 00:35:00|10391.32|10355.32|10381.06|10345.06|10391.87|10355.87|10380.19|10344.19|429
1599784800000|2020-09-11 00:40:00|10381.05|10345.05|10383.32|10347.32|10389.52|10353.52|10379.71|10343.71|336
1599785100000|2020-09-11 00:45:00|10383.36|10347.36|10383.14|10347.14|10390.31|10354.31|10380.8|10344.8|299
1599785400000|2020-09-11 00:50:00|10382.85|10346.85|10380.43|10344.43|10385.55|10349.55|10380.43|10344.43|257
1599785700000|2020-09-11 00:55:00|10380.42|10344.42|10370.44|10334.44|10382.43|10346.43|10369.91|10333.91|282
1599786000000|2020-09-11 01:00:00|10370.42|10334.42|10363.74|10327.74|10377.52|10341.52|10361.85|10325.85|469
1599786300000|2020-09-11 01:05:00|10364.05|10328.05|10362.01|10326.01|10369.22|10333.22|10357.39|10321.39|646
1599786600000|2020-09-11 01:10:00|10361.99|10325.99|10353.18|10317.18|10362.02|10326.02|10350.83|10314.83|291
1599786900000|2020-09-11 01:15:00|10353.24|10317.24|10349.05|10313.05|10353.75|10317.75|10342.48|10306.48|311
1599787200000|2020-09-11 01:20:00|10349.04|10313.04|10346.12|10310.12|10351.84|10315.84|10336.4|10300.4|368
1599787500000|2020-09-11 01:25:00|10346.4|10310.4|10366.82|10330.82|10367.03|10331.03|10346.18|10310.18|467
1599787800000|2020-09-11 01:30:00|10366.73|10330.73|10349.94|10313.94|10367.24|10331.24|10349.9|10313.9|397
1599788100000|2020-09-11 01:35:00|10349.93|10313.93|10347.77|10311.77|10368.52|10332.52|10347.3|10311.3|537
1599788400000|2020-09-11 01:40:00|10346.66|10310.66|10326.6|10290.6|10346.66|10310.66|10325.25|10289.25|633
1599788700000|2020-09-11 01:45:00|10326.59|10290.59|10333.43|10297.43|10333.82|10297.82|10321.87|10285.87|641
1599789000000|2020-09-11 01:50:00|10333.47|10297.47|10325.01|10289.01|10333.47|10297.47|10323.22|10287.22|387
1599789300000|2020-09-11 01:55:00|10324.34|10288.34|10332.08|10296.08|10332.35|10296.35|10322|10286|407
1599789600000|2020-09-11 02:00:00|10332.29|10296.29|10310.17|10274.17|10338.32|10302.32|10309.73|10273.73|464
1599789900000|2020-09-11 02:05:00|10309.85|10273.85|10307.38|10271.38|10316.77|10280.77|10302.85|10266.85|538
1599790200000|2020-09-11 02:10:00|10307.43|10271.43|10303.29|10267.29|10312.32|10276.32|10299.09|10263.09|697
1599790500000|2020-09-11 02:15:00|10305.14|10269.14|10320.8|10284.8|10321.3|10285.3|10302.32|10266.32|379
1599790800000|2020-09-11 02:20:00|10320.77|10284.77|10314.35|10278.35|10320.77|10284.77|10312.48|10276.48|256
1599791100000|2020-09-11 02:25:00|10314.31|10278.31|10327.44|10291.44|10327.47|10291.47|10313.52|10277.52|290
1599791400000|2020-09-11 02:30:00|10327.45|10291.45|10314.86|10278.86|10328.42|10292.42|10314.29|10278.29|327
1599791700000|2020-09-11 02:35:00|10314.57|10278.57|10313.41|10277.41|10319.08|10283.08|10311.41|10275.41|307
1599792000000|2020-09-11 02:40:00|10313.68|10277.68|10307.27|10271.27|10313.68|10277.68|10305.5|10269.5|474
1599792300000|2020-09-11 02:45:00|10307.26|10271.26|10297.44|10261.44|10307.26|10271.26|10297.16|10261.16|223
1599792600000|2020-09-11 02:50:00|10297.41|10261.41|10297.64|10261.64|10297.84|10261.84|10279.61|10243.61|357
1599792900000|2020-09-11 02:55:00|10297.36|10261.36|10280.76|10244.76|10297.36|10261.36|10280.43|10244.43|584
1599793200000|2020-09-11 03:00:00|10280.79|10244.79|10285.74|10249.74|10291.52|10255.52|10278.78|10242.78|523
1599793500000|2020-09-11 03:05:00|10285.64|10249.64|10292.77|10256.77|10293.02|10257.02|10284.94|10248.94|329
1599793800000|2020-09-11 03:10:00|10292.7|10256.7|10273.71|10237.71|10292.7|10256.7|10268.92|10232.92|424
1599794100000|2020-09-11 03:15:00|10273.3|10237.3|10269.32|10233.32|10276.87|10240.87|10268.64|10232.64|353
1599794400000|2020-09-11 03:20:00|10269.33|10233.33|10285.01|10249.01|10285.78|10249.78|10269.16|10233.16|204
1599794700000|2020-09-11 03:25:00|10285.97|10249.97|10284.78|10248.78|10288|10252|10280.46|10244.46|240
1599795000000|2020-09-11 03:30:00|10284.79|10248.79|10271.8|10235.8|10286.15|10250.15|10271.79|10235.79|247
1599795300000|2020-09-11 03:35:00|10269.5|10233.5|10265.62|10229.62|10269.5|10233.5|10250.12|10214.12|365
1599795600000|2020-09-11 03:40:00|10265.98|10229.98|10255.7|10219.7|10266.14|10230.14|10250.63|10214.63|221
1599795900000|2020-09-11 03:45:00|10256.46|10220.46|10244.6|10208.6|10256.46|10220.46|10237.12|10201.12|579
1599796200000|2020-09-11 03:50:00|10244.27|10208.27|10244.47|10208.47|10251.78|10215.78|10235.17|10199.17|623
1599796500000|2020-09-11 03:55:00|10244.31|10208.31|10240.44|10204.44|10260.15|10224.15|10235.2|10199.2|589
1599796800000|2020-09-11 04:00:00|10241.45|10205.45|10253.16|10217.16|10253.3|10217.3|10228.66|10192.66|804
1599797100000|2020-09-11 04:05:00|10253.21|10217.21|10257.14|10221.14|10263.89|10227.89|10252.88|10216.88|531
1599797400000|2020-09-11 04:10:00|10256.98|10220.98|10260.99|10224.99|10263.29|10227.29|10256.62|10220.62|633
1599797700000|2020-09-11 04:15:00|10261.25|10225.25|10273.12|10237.12|10273.5|10237.5|10255.52|10219.52|427
1599798000000|2020-09-11 04:20:00|10273.08|10237.08|10282|10246|10282.78|10246.78|10271.27|10235.27|426
1599798300000|2020-09-11 04:25:00|10282.01|10246.01|10277.08|10241.08|10282.01|10246.01|10266.19|10230.19|621
1599798600000|2020-09-11 04:30:00|10276.77|10240.77|10265.05|10229.05|10277.22|10241.22|10263.73|10227.73|376
1599798900000|2020-09-11 04:35:00|10265.31|10229.31|10254.12|10218.12|10266.46|10230.46|10252.48|10216.48|440
1599799200000|2020-09-11 04:40:00|10254.11|10218.11|10256.56|10220.56|10259.65|10223.65|10252.95|10216.95|373
1599799500000|2020-09-11 04:45:00|10257.34|10221.34|10250.88|10214.88|10257.34|10221.34|10249.47|10213.47|746
1599799800000|2020-09-11 04:50:00|10250.96|10214.96|10244.65|10208.65|10251.59|10215.59|10242.25|10206.25|443
1599800100000|2020-09-11 04:55:00|10244.59|10208.59|10244.09|10208.09|10252.37|10216.37|10236.55|10200.55|461
1599800400000|2020-09-11 05:00:00|10243.72|10207.72|10253.27|10217.27|10253.91|10217.91|10239.78|10203.78|535
1599800700000|2020-09-11 05:05:00|10253.33|10217.33|10258.24|10222.24|10258.55|10222.55|10253.24|10217.24|198
1599801000000|2020-09-11 05:10:00|10258.09|10222.09|10260.07|10224.07|10263.46|10227.46|10256.87|10220.87|297
1599801300000|2020-09-11 05:15:00|10260.58|10224.58|10263.99|10227.99|10265.07|10229.07|10260.07|10224.07|305
1599801600000|2020-09-11 05:20:00|10264.04|10228.04|10270.03|10234.03|10270.48|10234.48|10255.87|10219.87|314
1599801900000|2020-09-11 05:25:00|10270.05|10234.05|10269.21|10233.21|10271.94|10235.94|10264.13|10228.13|333
1599802200000|2020-09-11 05:30:00|10269.08|10233.08|10265.7|10229.7|10269.57|10233.57|10265.2|10229.2|229
1599802500000|2020-09-11 05:35:00|10265.34|10229.34|10280.37|10244.37|10280.39|10244.39|10264.52|10228.52|384
1599802800000|2020-09-11 05:40:00|10280.4|10244.4|10278.64|10242.64|10282.07|10246.07|10278.45|10242.45|330
1599803100000|2020-09-11 05:45:00|10278.63|10242.63|10289.01|10253.01|10289.01|10253.01|10271.17|10235.17|406
1599803400000|2020-09-11 05:50:00|10289.02|10253.02|10299.43|10263.43|10301.19|10265.19|10288.89|10252.89|368
1599803700000|2020-09-11 05:55:00|10299.55|10263.55|10307.34|10271.34|10307.81|10271.81|10299.34|10263.34|539
1599804000000|2020-09-11 06:00:00|10307.25|10271.25|10291|10255|10311.71|10275.71|10288.6|10252.6|481
1599804300000|2020-09-11 06:05:00|10291.06|10255.06|10290.96|10254.96|10293.96|10257.96|10279.87|10243.87|309
1599804600000|2020-09-11 06:10:00|10290.91|10254.91|10292.85|10256.85|10295.54|10259.54|10288.69|10252.69|528
1599804900000|2020-09-11 06:15:00|10292.27|10256.27|10275.34|10239.34|10292.85|10256.85|10272.49|10236.49|460
1599805200000|2020-09-11 06:20:00|10275.36|10239.36|10283.16|10247.16|10283.16|10247.16|10275.09|10239.09|242
1599805500000|2020-09-11 06:25:00|10283.03|10247.03|10282.67|10246.67|10288.55|10252.55|10280.69|10244.69|613
1599805800000|2020-09-11 06:30:00|10282.92|10246.92|10294.83|10258.83|10295.87|10259.87|10281.74|10245.74|371
1599806100000|2020-09-11 06:35:00|10294.67|10258.67|10288.16|10252.16|10294.93|10258.93|10286.57|10250.57|464
1599806400000|2020-09-11 06:40:00|10287.76|10251.76|10283.49|10247.49|10288.16|10252.16|10279.57|10243.57|552
1599806700000|2020-09-11 06:45:00|10283.52|10247.52|10302.42|10266.42|10306.3|10270.3|10282.29|10246.29|523
1599807000000|2020-09-11 06:50:00|10302.43|10266.43|10299.78|10263.78|10302.52|10266.52|10295.41|10259.41|443
1599807300000|2020-09-11 06:55:00|10300.06|10264.06|10284.11|10248.11|10302.45|10266.45|10282.45|10246.45|472
1599807600000|2020-09-11 07:00:00|10284.34|10248.34|10297.29|10261.29|10297.29|10261.29|10284.1|10248.1|272
1599807900000|2020-09-11 07:05:00|10297.18|10261.18|10304.45|10268.45|10307.94|10271.94|10297.1|10261.1|386
1599808200000|2020-09-11 07:10:00|10304.65|10268.65|10302.55|10266.55|10305.22|10269.22|10296.27|10260.27|233
1599808500000|2020-09-11 07:15:00|10302.93|10266.93|10297.12|10261.12|10304.89|10268.89|10293.48|10257.48|378
1599808800000|2020-09-11 07:20:00|10296.67|10260.67|10299.24|10263.24|10301.78|10265.78|10296.67|10260.67|282
1599809100000|2020-09-11 07:25:00|10299.39|10263.39|10302.96|10266.96|10304.31|10268.31|10299.24|10263.24|342
1599809400000|2020-09-11 07:30:00|10302.84|10266.84|10280.52|10244.52|10302.96|10266.96|10280.31|10244.31|511
1599809700000|2020-09-11 07:35:00|10280.97|10244.97|10275.47|10239.47|10280.97|10244.97|10275.16|10239.16|164
1599810000000|2020-09-11 07:40:00|10275.46|10239.46|10264.23|10228.23|10275.82|10239.82|10262.86|10226.86|293
1599810300000|2020-09-11 07:45:00|10264.25|10228.25|10265.84|10229.84|10268|10232|10261.41|10225.41|301
1599810600000|2020-09-11 07:50:00|10265.86|10229.86|10292.48|10256.48|10292.48|10256.48|10264.35|10228.35|315
1599810900000|2020-09-11 07:55:00|10292.9|10256.9|10283.6|10247.6|10292.9|10256.9|10282.62|10246.62|551
1599811200000|2020-09-11 08:00:00|10283.57|10247.57|10293.59|10257.59|10294.49|10258.49|10280.55|10244.55|748
1599811500000|2020-09-11 08:05:00|10293.57|10257.57|10315.69|10279.69|10323|10287|10292.19|10256.19|938
1599811800000|2020-09-11 08:10:00|10315.31|10279.31|10313.2|10277.2|10316.85|10280.85|10305.48|10269.48|846
1599812100000|2020-09-11 08:15:00|10313.19|10277.19|10320.64|10284.64|10326.09|10290.09|10313.16|10277.16|516
1599812400000|2020-09-11 08:20:00|10320.89|10284.89|10321.08|10285.08|10326|10290|10320.53|10284.53|371
1599812700000|2020-09-11 08:25:00|10320.29|10284.29|10309.04|10273.04|10320.9|10284.9|10308.99|10272.99|282
1599813000000|2020-09-11 08:30:00|10308.96|10272.96|10293.37|10257.37|10309.11|10273.11|10291.99|10255.99|290
1599813300000|2020-09-11 08:35:00|10293.27|10257.27|10287.43|10251.43|10296.26|10260.26|10280.99|10244.99|449
1599813600000|2020-09-11 08:40:00|10287.18|10251.18|10291.96|10255.96|10293|10257|10281.49|10245.49|509
1599813900000|2020-09-11 08:45:00|10291.74|10255.74|10296.05|10260.05|10296.05|10260.05|10286.65|10250.65|317
1599814200000|2020-09-11 08:50:00|10296.25|10260.25|10314.94|10278.94|10315.55|10279.55|10295.99|10259.99|232
1599814500000|2020-09-11 08:55:00|10315.33|10279.33|10316.7|10280.7|10316.86|10280.86|10311.39|10275.39|194
1599814800000|2020-09-11 09:00:00|10316.69|10280.69|10332.27|10296.27|10332.27|10296.27|10315.98|10279.98|221
1599815100000|2020-09-11 09:05:00|10331.94|10295.94|10340.75|10304.75|10355.92|10319.92|10331.94|10295.94|615
1599815400000|2020-09-11 09:10:00|10340.6|10304.6|10342.91|10306.91|10347.01|10311.01|10327.05|10291.05|438
1599815700000|2020-09-11 09:15:00|10342.87|10306.87|10335.08|10299.08|10355.17|10319.17|10334.99|10298.99|259
1599816000000|2020-09-11 09:20:00|10334.87|10298.87|10332.45|10296.45|10337.66|10301.66|10328.62|10292.62|245
1599816300000|2020-09-11 09:25:00|10332.73|10296.73|10347.98|10311.98|10349.89|10313.89|10328.85|10292.85|398
1599816600000|2020-09-11 09:30:00|10347.79|10311.79|10341.98|10305.98|10354.79|10318.79|10339.91|10303.91|302
1599816900000|2020-09-11 09:35:00|10342.02|10306.02|10335.28|10299.28|10343.24|10307.24|10335.28|10299.28|146
1599817200000|2020-09-11 09:40:00|10335.34|10299.34|10333.01|10297.01|10347.89|10311.89|10330.58|10294.58|377
1599817500000|2020-09-11 09:45:00|10333.11|10297.11|10326.08|10290.08|10333.82|10297.82|10325.55|10289.55|167
1599817800000|2020-09-11 09:50:00|10326.07|10290.07|10336|10300|10338.03|10302.03|10326.02|10290.02|140
1599818100000|2020-09-11 09:55:00|10336.1|10300.1|10339.33|10303.33|10339.33|10303.33|10334.31|10298.31|160
1599818400000|2020-09-11 10:00:00|10339.36|10303.36|10323.03|10287.03|10346.01|10310.01|10322.06|10286.06|246
1599818700000|2020-09-11 10:05:00|10322.76|10286.76|10310.68|10274.68|10324.71|10288.71|10303.27|10267.27|597
1599819000000|2020-09-11 10:10:00|10310.7|10274.7|10323.46|10287.46|10331.64|10295.64|10303.82|10267.82|339
1599819300000|2020-09-11 10:15:00|10323.1|10287.1|10318.58|10282.58|10331.77|10295.77|10317.55|10281.55|400
1599819600000|2020-09-11 10:20:00|10318.57|10282.57|10320.68|10284.68|10323.02|10287.02|10316.49|10280.49|392
1599819900000|2020-09-11 10:25:00|10320.34|10284.34|10314.13|10278.13|10320.68|10284.68|10308.49|10272.49|308
1599820200000|2020-09-11 10:30:00|10314.17|10278.17|10323.34|10287.34|10328.13|10292.13|10314.17|10278.17|305
1599820500000|2020-09-11 10:35:00|10323.12|10287.12|10320.73|10284.73|10324.18|10288.18|10317.57|10281.57|488
1599820800000|2020-09-11 10:40:00|10320.71|10284.71|10325.53|10289.53|10326.42|10290.42|10309.64|10273.64|295
1599821100000|2020-09-11 10:45:00|10325.6|10289.6|10312.46|10276.46|10327.43|10291.43|10310.86|10274.86|391
1599821400000|2020-09-11 10:50:00|10312.39|10276.39|10315.01|10279.01|10315.4|10279.4|10304.21|10268.21|280
1599821700000|2020-09-11 10:55:00|10315.02|10279.02|10310.88|10274.88|10318.67|10282.67|10310.61|10274.61|559
1599822000000|2020-09-11 11:00:00|10310.79|10274.79|10304.51|10268.51|10313.7|10277.7|10304.09|10268.09|537
1599822300000|2020-09-11 11:05:00|10304.46|10268.46|10297.68|10261.68|10305.37|10269.37|10297.67|10261.67|226
1599822600000|2020-09-11 11:10:00|10297.72|10261.72|10326.07|10290.07|10326.41|10290.41|10297.72|10261.72|650
1599822900000|2020-09-11 11:15:00|10326.03|10290.03|10325.43|10289.43|10329.36|10293.36|10322.87|10286.87|313
1599823200000|2020-09-11 11:20:00|10325.42|10289.42|10324.83|10288.83|10327.09|10291.09|10315.48|10279.48|331
1599823500000|2020-09-11 11:25:00|10324.49|10288.49|10309.84|10273.84|10324.81|10288.81|10309.72|10273.72|207
1599823800000|2020-09-11 11:30:00|10309.85|10273.85|10307.44|10271.44|10310.58|10274.58|10304.05|10268.05|186
1599824100000|2020-09-11 11:35:00|10307.45|10271.45|10300.11|10264.11|10307.76|10271.76|10298.04|10262.04|187
1599824400000|2020-09-11 11:40:00|10300.03|10264.03|10291.9|10255.9|10300.35|10264.35|10291.22|10255.22|210
1599824700000|2020-09-11 11:45:00|10291.81|10255.81|10280.39|10244.39|10298.53|10262.53|10280.08|10244.08|456
1599825000000|2020-09-11 11:50:00|10280.64|10244.64|10286.11|10250.11|10287.23|10251.23|10276.36|10240.36|393
1599825300000|2020-09-11 11:55:00|10286.1|10250.1|10282.12|10246.12|10286.87|10250.87|10280.03|10244.03|201
1599825600000|2020-09-11 12:00:00|10281.18|10245.18|10290.46|10254.46|10292.66|10256.66|10279.95|10243.95|499
1599825900000|2020-09-11 12:05:00|10290.44|10254.44|10292.06|10256.06|10293.26|10257.26|10285.95|10249.95|461
1599826200000|2020-09-11 12:10:00|10292.04|10256.04|10290.7|10254.7|10292.16|10256.16|10289.49|10253.49|233
1599826500000|2020-09-11 12:15:00|10290.79|10254.79|10291.32|10255.32|10302.35|10266.35|10290.54|10254.54|318
1599826800000|2020-09-11 12:20:00|10291.33|10255.33|10293.13|10257.13|10297.89|10261.89|10291.2|10255.2|299
1599827100000|2020-09-11 12:25:00|10293.12|10257.12|10287.66|10251.66|10293.31|10257.31|10285.57|10249.57|208
1599827400000|2020-09-11 12:30:00|10287.65|10251.65|10279.76|10243.76|10287.88|10251.88|10279.65|10243.65|133
1599827700000|2020-09-11 12:35:00|10280.19|10244.19|10288.24|10252.24|10288.66|10252.66|10279.21|10243.21|144
1599828000000|2020-09-11 12:40:00|10288.42|10252.42|10286.38|10250.38|10289.71|10253.71|10286.37|10250.37|211
1599828300000|2020-09-11 12:45:00|10286.37|10250.37|10304.68|10268.68|10304.87|10268.87|10286.27|10250.27|444
1599828600000|2020-09-11 12:50:00|10304.67|10268.67|10317.65|10281.65|10318.66|10282.66|10303.51|10267.51|256
1599828900000|2020-09-11 12:55:00|10317.66|10281.66|10314.4|10278.4|10318.48|10282.48|10309.96|10273.96|276
1599829200000|2020-09-11 13:00:00|10314.26|10278.26|10302.03|10266.03|10316.25|10280.25|10302.03|10266.03|318
1599829500000|2020-09-11 13:05:00|10302.74|10266.74|10297.95|10261.95|10302.93|10266.93|10297.22|10261.22|247
1599829800000|2020-09-11 13:10:00|10297.94|10261.94|10322.59|10286.59|10324.5|10288.5|10297.8|10261.8|334
1599830100000|2020-09-11 13:15:00|10322.63|10286.63|10335.69|10299.69|10341.22|10305.22|10317.32|10281.32|436
1599830400000|2020-09-11 13:20:00|10335.95|10299.95|10326.62|10290.62|10336.07|10300.07|10326.62|10290.62|381
1599830700000|2020-09-11 13:25:00|10326.52|10290.52|10318.46|10282.46|10327.3|10291.3|10318.39|10282.39|326
1599831000000|2020-09-11 13:30:00|10318.45|10282.45|10308.12|10272.12|10326.32|10290.32|10308.04|10272.04|482
1599831300000|2020-09-11 13:35:00|10308.38|10272.38|10312.89|10276.89|10313.68|10277.68|10306.42|10270.42|581
1599831600000|2020-09-11 13:40:00|10312.83|10276.83|10321.54|10285.54|10321.68|10285.68|10312.83|10276.83|301
1599831900000|2020-09-11 13:45:00|10321.43|10285.43|10327.83|10291.83|10332.93|10296.93|10321.36|10285.36|395
1599832200000|2020-09-11 13:50:00|10328.48|10292.48|10330.33|10294.33|10332.21|10296.21|10328.48|10292.48|238
1599832500000|2020-09-11 13:55:00|10330.18|10294.18|10285.37|10249.37|10330.18|10294.18|10276.6|10240.6|490
1599832800000|2020-09-11 14:00:00|10285.38|10249.38|10282.41|10246.41|10285.4|10249.4|10277.85|10241.85|657
1599833100000|2020-09-11 14:05:00|10282.42|10246.42|10292.85|10256.85|10295.36|10259.36|10282.03|10246.03|483
1599833400000|2020-09-11 14:10:00|10292.86|10256.86|10280.09|10244.09|10293.93|10257.93|10279.29|10243.29|310
1599833700000|2020-09-11 14:15:00|10280.11|10244.11|10297.04|10261.04|10299.9|10263.9|10279.82|10243.82|445
1599834000000|2020-09-11 14:20:00|10296.98|10260.98|10312.39|10276.39|10312.39|10276.39|10296.95|10260.95|380
1599834300000|2020-09-11 14:25:00|10312.31|10276.31|10307.03|10271.03|10313.88|10277.88|10301.82|10265.82|375
1599834600000|2020-09-11 14:30:00|10307.01|10271.01|10301.18|10265.18|10313.23|10277.23|10301.15|10265.15|261
1599834900000|2020-09-11 14:35:00|10301.25|10265.25|10293.1|10257.1|10305.52|10269.52|10292.74|10256.74|218
1599835200000|2020-09-11 14:40:00|10293.24|10257.24|10308.11|10272.11|10308.33|10272.33|10293.24|10257.24|209
1599835500000|2020-09-11 14:45:00|10308.12|10272.12|10322.07|10286.07|10324.73|10288.73|10308.04|10272.04|389
1599835800000|2020-09-11 14:50:00|10322.06|10286.06|10320.49|10284.49|10323.17|10287.17|10319.74|10283.74|266
1599836100000|2020-09-11 14:55:00|10320.62|10284.62|10314.54|10278.54|10321.65|10285.65|10313.83|10277.83|313
1599836400000|2020-09-11 15:00:00|10314.4|10278.4|10332.15|10296.15|10332.27|10296.27|10314.36|10278.36|502
1599836700000|2020-09-11 15:05:00|10332.18|10296.18|10341.68|10305.68|10348.97|10312.97|10331.09|10295.09|448
1599837000000|2020-09-11 15:10:00|10341.27|10305.27|10353.03|10317.03|10358.12|10322.12|10339.14|10303.14|564
1599837300000|2020-09-11 15:15:00|10353.08|10317.08|10348.46|10312.46|10353.12|10317.12|10341.59|10305.59|409
1599837600000|2020-09-11 15:20:00|10348.52|10312.52|10348.27|10312.27|10351.11|10315.11|10339.89|10303.89|304
1599837900000|2020-09-11 15:25:00|10348.28|10312.28|10340.8|10304.8|10348.32|10312.32|10340.2|10304.2|389
1599838200000|2020-09-11 15:30:00|10340.56|10304.56|10327.01|10291.01|10341.76|10305.76|10323.44|10287.44|531
1599838500000|2020-09-11 15:35:00|10326.76|10290.76|10333.72|10297.72|10339.09|10303.09|10326.35|10290.35|468
1599838800000|2020-09-11 15:40:00|10334.01|10298.01|10346.51|10310.51|10347|10311|10331.62|10295.62|477
1599839100000|2020-09-11 15:45:00|10346.46|10310.46|10332.78|10296.78|10348.14|10312.14|10332.71|10296.71|668
1599839400000|2020-09-11 15:50:00|10332.88|10296.88|10331.94|10295.94|10334.75|10298.75|10329.5|10293.5|285
1599839700000|2020-09-11 15:55:00|10331.89|10295.89|10341.86|10305.86|10344.01|10308.01|10331.89|10295.89|505
1599840000000|2020-09-11 16:00:00|10341.87|10305.87|10347.47|10311.47|10359.89|10323.89|10339.82|10303.82|730
1599840300000|2020-09-11 16:05:00|10347.31|10311.31|10326.77|10290.77|10349.33|10313.33|10326.77|10290.77|322
1599840600000|2020-09-11 16:10:00|10326.67|10290.67|10327.17|10291.17|10331.51|10295.51|10326.06|10290.06|249
1599840900000|2020-09-11 16:15:00|10327.21|10291.21|10326.9|10290.9|10334.31|10298.31|10326.42|10290.42|274
1599841200000|2020-09-11 16:20:00|10326.81|10290.81|10330.11|10294.11|10330.4|10294.4|10326.57|10290.57|164
1599841500000|2020-09-11 16:25:00|10330.18|10294.18|10351.36|10315.36|10351.66|10315.66|10330.18|10294.18|514
1599841800000|2020-09-11 16:30:00|10351.37|10315.37|10349.97|10313.97|10367.18|10331.18|10349.97|10313.97|524
1599842100000|2020-09-11 16:35:00|10350.27|10314.27|10347.16|10311.16|10352.52|10316.52|10345.47|10309.47|391
1599842400000|2020-09-11 16:40:00|10347.18|10311.18|10333.47|10297.47|10347.41|10311.41|10332.56|10296.56|409
1599842700000|2020-09-11 16:45:00|10333.48|10297.48|10332.88|10296.88|10335.14|10299.14|10331.35|10295.35|76
1599843000000|2020-09-11 16:50:00|10332.87|10296.87|10333.73|10297.73|10339.5|10303.5|10330.6|10294.6|215
1599843300000|2020-09-11 16:55:00|10333.59|10297.59|10326.23|10290.23|10334.56|10298.56|10323.83|10287.83|455
1599843600000|2020-09-11 17:00:00|10326.22|10290.22|10301.01|10265.01|10334.83|10298.83|10300.94|10264.94|456
1599843900000|2020-09-11 17:05:00|10300.7|10264.7|10297.24|10261.24|10304.43|10268.43|10295.26|10259.26|629
1599844200000|2020-09-11 17:10:00|10297.21|10261.21|10305.47|10269.47|10306.2|10270.2|10295.73|10259.73|542
1599844500000|2020-09-11 17:15:00|10305.44|10269.44|10299.37|10263.37|10306.32|10270.32|10293.08|10257.08|682
1599844800000|2020-09-11 17:20:00|10300.12|10264.12|10307.61|10271.61|10308.8|10272.8|10300.12|10264.12|475
1599845100000|2020-09-11 17:25:00|10307.53|10271.53|10302.39|10266.39|10308.62|10272.62|10302.13|10266.13|534
1599845400000|2020-09-11 17:30:00|10302.31|10266.31|10290.35|10254.35|10302.61|10266.61|10288.43|10252.43|329
1599845700000|2020-09-11 17:35:00|10290.34|10254.34|10300.14|10264.14|10303.34|10267.34|10290.34|10254.34|551
1599846000000|2020-09-11 17:40:00|10300.11|10264.11|10311.91|10275.91|10312.06|10276.06|10299.89|10263.89|368
1599846300000|2020-09-11 17:45:00|10311.95|10275.95|10311.34|10275.34|10313.11|10277.11|10310.09|10274.09|414
1599846600000|2020-09-11 17:50:00|10311.27|10275.27|10321.15|10285.15|10328.06|10292.06|10310.65|10274.65|574
1599846900000|2020-09-11 17:55:00|10321.17|10285.17|10320.96|10284.96|10321.8|10285.8|10317.66|10281.66|423
1599847200000|2020-09-11 18:00:00|10320.18|10284.18|10321.45|10285.45|10321.64|10285.64|10316.49|10280.49|559
1599847500000|2020-09-11 18:05:00|10320.89|10284.89|10330.46|10294.46|10330.49|10294.49|10320.29|10284.29|347
1599847800000|2020-09-11 18:10:00|10330.48|10294.48|10340.57|10304.57|10340.94|10304.94|10327.68|10291.68|481
1599848100000|2020-09-11 18:15:00|10340.58|10304.58|10338.85|10302.85|10341.29|10305.29|10330.91|10294.91|332
1599848400000|2020-09-11 18:20:00|10338.9|10302.9|10332.45|10296.45|10339.59|10303.59|10332.22|10296.22|381
1599848700000|2020-09-11 18:25:00|10332.28|10296.28|10329.51|10293.51|10333.48|10297.48|10327.95|10291.95|358
1599849000000|2020-09-11 18:30:00|10329.72|10293.72|10337|10301|10341.81|10305.81|10329.3|10293.3|343
1599849300000|2020-09-11 18:35:00|10337.06|10301.06|10338.57|10302.57|10339.9|10303.9|10332.84|10296.84|180
1599849600000|2020-09-11 18:40:00|10338.46|10302.46|10338.34|10302.34|10339.24|10303.24|10335.74|10299.74|233
1599849900000|2020-09-11 18:45:00|10338.42|10302.42|10333.18|10297.18|10339.63|10303.63|10332.65|10296.65|413
1599850200000|2020-09-11 18:50:00|10333.11|10297.11|10341.94|10305.94|10342.84|10306.84|10332.43|10296.43|418
1599850500000|2020-09-11 18:55:00|10341.92|10305.92|10341.57|10305.57|10347.09|10311.09|10340.98|10304.98|170
1599850800000|2020-09-11 19:00:00|10341.54|10305.54|10332.68|10296.68|10344.86|10308.86|10330.13|10294.13|158
1599851100000|2020-09-11 19:05:00|10332.67|10296.67|10324.06|10288.06|10332.75|10296.75|10323.27|10287.27|185
1599851400000|2020-09-11 19:10:00|10323.85|10287.85|10327.19|10291.19|10327.57|10291.57|10320.59|10284.59|124
1599851700000|2020-09-11 19:15:00|10327.2|10291.2|10340.53|10304.53|10340.89|10304.89|10327.16|10291.16|736
1599852000000|2020-09-11 19:20:00|10340.62|10304.62|10350.02|10314.02|10350.99|10314.99|10340.48|10304.48|419
1599852300000|2020-09-11 19:25:00|10349.86|10313.86|10354.26|10318.26|10354.28|10318.28|10349.1|10313.1|246
1599852600000|2020-09-11 19:30:00|10354.19|10318.19|10357.3|10321.3|10361.59|10325.59|10350.27|10314.27|386
1599852900000|2020-09-11 19:35:00|10357.29|10321.29|10354.31|10318.31|10357.29|10321.29|10352.38|10316.38|526
1599853200000|2020-09-11 19:40:00|10354.34|10318.34|10353.84|10317.84|10356.75|10320.75|10352.61|10316.61|584
1599853500000|2020-09-11 19:45:00|10354.29|10318.29|10362.09|10326.09|10362.41|10326.41|10353.57|10317.57|417
1599853800000|2020-09-11 19:50:00|10362.08|10326.08|10352.8|10316.8|10362.08|10326.08|10349.66|10313.66|474
1599854100000|2020-09-11 19:55:00|10352.87|10316.87|10349.05|10313.05|10352.87|10316.87|10347.87|10311.87|309
1599854400000|2020-09-11 20:00:00|10348.83|10312.83|10349.15|10313.15|10359.12|10323.12|10348.74|10312.74|302
1599854700000|2020-09-11 20:05:00|10348.91|10312.91|10346.58|10310.58|10349.55|10313.55|10346.04|10310.04|115
1599855000000|2020-09-11 20:10:00|10346.57|10310.57|10344.23|10308.23|10347.1|10311.1|10344.2|10308.2|65
1599855300000|2020-09-11 20:15:00|10344.46|10308.46|10343.2|10307.2|10345.46|10309.46|10342.67|10306.67|214
1599855600000|2020-09-11 20:20:00|10343.21|10307.21|10336.08|10300.08|10343.22|10307.22|10335.36|10299.36|155
1599855900000|2020-09-11 20:25:00|10336.11|10300.11|10338.08|10302.08|10338.1|10302.1|10334.61|10298.61|145
1599856200000|2020-09-11 20:30:00|10338.11|10302.11|10345.26|10309.26|10345.54|10309.54|10337.89|10301.89|333
1599856500000|2020-09-11 20:35:00|10345.02|10309.02|10344.87|10308.87|10347.65|10311.65|10344.47|10308.47|356
1599856800000|2020-09-11 20:40:00|10344.83|10308.83|10345.06|10309.06|10346.21|10310.21|10342.8|10306.8|444
1599857100000|2020-09-11 20:45:00|10345.01|10309.01|10344.94|10308.94|10347.42|10311.42|10344.86|10308.86|485
1599857400000|2020-09-11 20:50:00|10345.21|10309.21|10342.28|10306.28|10345.21|10309.21|10338.52|10302.52|203
1599857700000|2020-09-11 20:55:00|10342.29|10306.29|10345.77|10309.77|10346.14|10310.14|10342.01|10306.01|252
1599894000000|2020-09-12 07:00:00|10352.55|10316.55|10353.41|10317.41|10354.05|10318.05|10339.72|10303.72|403
1599894300000|2020-09-12 07:05:00|10353.47|10317.47|10357.16|10321.16|10357.16|10321.16|10351.96|10315.96|375
1599894600000|2020-09-12 07:10:00|10356.97|10320.97|10360.83|10324.83|10360.83|10324.83|10355.52|10319.52|508
1599894900000|2020-09-12 07:15:00|10362.41|10326.41|10362.74|10326.74|10365.06|10329.06|10361.58|10325.58|398
1599895200000|2020-09-12 07:20:00|10362.93|10326.93|10359.02|10323.02|10363.16|10327.16|10358.1|10322.1|291
1599895500000|2020-09-12 07:25:00|10358.89|10322.89|10358.3|10322.3|10359.91|10323.91|10357.43|10321.43|172
1599895800000|2020-09-12 07:30:00|10357.91|10321.91|10363.32|10327.32|10363.32|10327.32|10357.46|10321.46|151
1599896100000|2020-09-12 07:35:00|10363.33|10327.33|10366.19|10330.19|10368.74|10332.74|10363.33|10327.33|292
1599896400000|2020-09-12 07:40:00|10366.24|10330.24|10361.89|10325.89|10366.49|10330.49|10354.84|10318.84|374
1599896700000|2020-09-12 07:45:00|10361.65|10325.65|10361.04|10325.04|10363.84|10327.84|10360.13|10324.13|340
1599897000000|2020-09-12 07:50:00|10359.02|10323.02|10363.28|10327.28|10366.01|10330.01|10358.33|10322.33|355
1599897300000|2020-09-12 07:55:00|10363.29|10327.29|10367.15|10331.15|10367.15|10331.15|10363.2|10327.2|292
1599897600000|2020-09-12 08:00:00|10367.14|10331.14|10354.01|10318.01|10367.22|10331.22|10354.01|10318.01|405
1599897900000|2020-09-12 08:05:00|10354.07|10318.07|10348.72|10312.72|10354.14|10318.14|10347.8|10311.8|320
1599898200000|2020-09-12 08:10:00|10348.73|10312.73|10346.93|10310.93|10349.8|10313.8|10346.84|10310.84|236
1599898500000|2020-09-12 08:15:00|10346.92|10310.92|10347.15|10311.15|10348.12|10312.12|10345.05|10309.05|292
1599898800000|2020-09-12 08:20:00|10347.11|10311.11|10347.35|10311.35|10350.25|10314.25|10345.87|10309.87|318
1599899100000|2020-09-12 08:25:00|10347.34|10311.34|10354.11|10318.11|10354.62|10318.62|10347.32|10311.32|257
1599899400000|2020-09-12 08:30:00|10354.12|10318.12|10359.64|10323.64|10360.88|10324.88|10353.98|10317.98|378
1599899700000|2020-09-12 08:35:00|10359.91|10323.91|10353.56|10317.56|10363.77|10327.77|10353.04|10317.04|401
1599900000000|2020-09-12 08:40:00|10353.36|10317.36|10352.28|10316.28|10354.79|10318.79|10344.62|10308.62|434
1599900300000|2020-09-12 08:45:00|10352.13|10316.13|10358.01|10322.01|10358.01|10322.01|10348.65|10312.65|347
1599900600000|2020-09-12 08:50:00|10358.05|10322.05|10355.81|10319.81|10358.12|10322.12|10353.58|10317.58|359
1599900900000|2020-09-12 08:55:00|10355.84|10319.84|10354.58|10318.58|10358.96|10322.96|10353.32|10317.32|267
1599901200000|2020-09-12 09:00:00|10354.31|10318.31|10352.61|10316.61|10354.31|10318.31|10347.91|10311.91|406
1599901500000|2020-09-12 09:05:00|10352.64|10316.64|10361.94|10325.94|10363.09|10327.09|10352.64|10316.64|354
1599901800000|2020-09-12 09:10:00|10362.04|10326.04|10365|10329|10365.33|10329.33|10361.41|10325.41|358
1599902100000|2020-09-12 09:15:00|10364.78|10328.78|10361.86|10325.86|10365.26|10329.26|10361.24|10325.24|249
1599902400000|2020-09-12 09:20:00|10361.87|10325.87|10364.55|10328.55|10364.67|10328.67|10359.7|10323.7|209
1599902700000|2020-09-12 09:25:00|10364.61|10328.61|10368.42|10332.42|10369.26|10333.26|10363.41|10327.41|214
1599903000000|2020-09-12 09:30:00|10368.54|10332.54|10368.93|10332.93|10369.27|10333.27|10365.36|10329.36|167
1599903300000|2020-09-12 09:35:00|10366.62|10330.62|10362.71|10326.71|10366.62|10330.62|10360.13|10324.13|326
1599903600000|2020-09-12 09:40:00|10362.7|10326.7|10367.18|10331.18|10369.07|10333.07|10362.7|10326.7|360
1599903900000|2020-09-12 09:45:00|10367.19|10331.19|10370.11|10334.11|10370.68|10334.68|10367.19|10331.19|285
1599904200000|2020-09-12 09:50:00|10371.96|10335.96|10370.13|10334.13|10373.48|10337.48|10368.95|10332.95|213
1599904500000|2020-09-12 09:55:00|10369.85|10333.85|10371.75|10335.75|10372.35|10336.35|10369.56|10333.56|266
1599904800000|2020-09-12 10:00:00|10371.76|10335.76|10373.99|10337.99|10374.23|10338.23|10368.39|10332.39|245
1599905100000|2020-09-12 10:05:00|10374.02|10338.02|10376.82|10340.82|10377.28|10341.28|10374.02|10338.02|378
1599905400000|2020-09-12 10:10:00|10376.81|10340.81|10374.48|10338.48|10376.82|10340.82|10374.03|10338.03|366
1599905700000|2020-09-12 10:15:00|10374.75|10338.75|10373.04|10337.04|10376.26|10340.26|10371.27|10335.27|304
1599906000000|2020-09-12 10:20:00|10373.03|10337.03|10374.02|10338.02|10378.1|10342.1|10372.73|10336.73|443
1599906300000|2020-09-12 10:25:00|10374.03|10338.03|10371.48|10335.48|10374.07|10338.07|10369.23|10333.23|279
1599906600000|2020-09-12 10:30:00|10371.54|10335.54|10368.7|10332.7|10371.76|10335.76|10366.72|10330.72|265
1599906900000|2020-09-12 10:35:00|10368.43|10332.43|10366.44|10330.44|10369.6|10333.6|10366.16|10330.16|166
1599907200000|2020-09-12 10:40:00|10366.43|10330.43|10366.85|10330.85|10370.27|10334.27|10363.52|10327.52|318
1599907500000|2020-09-12 10:45:00|10366.86|10330.86|10362.75|10326.75|10367.45|10331.45|10360.81|10324.81|260
1599907800000|2020-09-12 10:50:00|10362.74|10326.74|10364.06|10328.06|10367.77|10331.77|10362.73|10326.73|273
1599908100000|2020-09-12 10:55:00|10363.77|10327.77|10361.99|10325.99|10365.41|10329.41|10358.53|10322.53|297
1599908400000|2020-09-12 11:00:00|10362.03|10326.03|10364.41|10328.41|10364.48|10328.48|10357.64|10321.64|253
1599908700000|2020-09-12 11:05:00|10364.45|10328.45|10362.37|10326.37|10365|10329|10360.66|10324.66|318
1599909000000|2020-09-12 11:10:00|10362.38|10326.38|10364.06|10328.06|10364.39|10328.39|10359.82|10323.82|259
1599909300000|2020-09-12 11:15:00|10363.54|10327.54|10359.46|10323.46|10364.07|10328.07|10354.73|10318.73|444
1599909600000|2020-09-12 11:20:00|10359.31|10323.31|10359.33|10323.33|10360.26|10324.26|10356.34|10320.34|256
1599909900000|2020-09-12 11:25:00|10359.32|10323.32|10354.53|10318.53|10359.32|10323.32|10351.44|10315.44|310
1599910200000|2020-09-12 11:30:00|10354.59|10318.59|10361.79|10325.79|10361.96|10325.96|10353.12|10317.12|434
1599910500000|2020-09-12 11:35:00|10361.8|10325.8|10366.89|10330.89|10367.11|10331.11|10358.62|10322.62|285
1599910800000|2020-09-12 11:40:00|10366.86|10330.86|10364.02|10328.02|10367.73|10331.73|10362.93|10326.93|493
1599911100000|2020-09-12 11:45:00|10363.98|10327.98|10367.38|10331.38|10368.65|10332.65|10363.75|10327.75|379
1599911400000|2020-09-12 11:50:00|10367.71|10331.71|10366.73|10330.73|10368.29|10332.29|10365.95|10329.95|335
1599911700000|2020-09-12 11:55:00|10366.74|10330.74|10362.94|10326.94|10366.76|10330.76|10362.91|10326.91|190
1599912000000|2020-09-12 12:00:00|10362.92|10326.92|10357.05|10321.05|10362.92|10326.92|10353.33|10317.33|228
1599912300000|2020-09-12 12:05:00|10357.04|10321.04|10356.59|10320.59|10357.52|10321.52|10353.38|10317.38|198
1599912600000|2020-09-12 12:10:00|10356.6|10320.6|10343.5|10307.5|10356.77|10320.77|10343.12|10307.12|367
1599912900000|2020-09-12 12:15:00|10343.49|10307.49|10346.86|10310.86|10349.31|10313.31|10339.76|10303.76|238
1599913200000|2020-09-12 12:20:00|10346.93|10310.93|10346.96|10310.96|10347.02|10311.02|10344.28|10308.28|249
1599913500000|2020-09-12 12:25:00|10346.91|10310.91|10345.59|10309.59|10346.97|10310.97|10344.53|10308.53|234
1599913800000|2020-09-12 12:30:00|10345.56|10309.56|10344.46|10308.46|10345.66|10309.66|10343.17|10307.17|326
1599914100000|2020-09-12 12:35:00|10344.58|10308.58|10346.03|10310.03|10348.1|10312.1|10344.32|10308.32|313
1599914400000|2020-09-12 12:40:00|10345.87|10309.87|10334.34|10298.34|10346.16|10310.16|10333.65|10297.65|341
1599914700000|2020-09-12 12:45:00|10334.48|10298.48|10336.04|10300.04|10337.28|10301.28|10331.95|10295.95|430
1599915000000|2020-09-12 12:50:00|10335.9|10299.9|10344.55|10308.55|10345.39|10309.39|10333.82|10297.82|339
1599915300000|2020-09-12 12:55:00|10344.52|10308.52|10343.98|10307.98|10344.88|10308.88|10335.53|10299.53|540
1599915600000|2020-09-12 13:00:00|10344.05|10308.05|10342.46|10306.46|10344.05|10308.05|10334.69|10298.69|364
1599915900000|2020-09-12 13:05:00|10342.43|10306.43|10344.61|10308.61|10346.23|10310.23|10341.43|10305.43|288
1599916200000|2020-09-12 13:10:00|10344.6|10308.6|10342.2|10306.2|10344.61|10308.61|10338.05|10302.05|310
1599916500000|2020-09-12 13:15:00|10342.37|10306.37|10347.15|10311.15|10348.11|10312.11|10341.64|10305.64|328
1599916800000|2020-09-12 13:20:00|10347.12|10311.12|10345.13|10309.13|10347.25|10311.25|10343.33|10307.33|264
1599917100000|2020-09-12 13:25:00|10344.58|10308.58|10335.44|10299.44|10345.13|10309.13|10335.44|10299.44|248
1599917400000|2020-09-12 13:30:00|10335.32|10299.32|10312.68|10276.68|10335.72|10299.72|10309.69|10273.69|464
1599917700000|2020-09-12 13:35:00|10312.66|10276.66|10302.18|10266.18|10313.32|10277.32|10302.01|10266.01|373
1599918000000|2020-09-12 13:40:00|10302.19|10266.19|10303|10267|10313.41|10277.41|10297.49|10261.49|572
1599918300000|2020-09-12 13:45:00|10302.98|10266.98|10311.6|10275.6|10311.61|10275.61|10299.86|10263.86|411
1599918600000|2020-09-12 13:50:00|10311.61|10275.61|10320.01|10284.01|10320.01|10284.01|10311.44|10275.44|263
1599918900000|2020-09-12 13:55:00|10320.03|10284.03|10320.66|10284.66|10323.25|10287.25|10315.8|10279.8|293
1599919200000|2020-09-12 14:00:00|10320.67|10284.67|10304.02|10268.02|10321.77|10285.77|10301.92|10265.92|352
1599919500000|2020-09-12 14:05:00|10304.03|10268.03|10319.93|10283.93|10321.02|10285.02|10303.49|10267.49|287
1599919800000|2020-09-12 14:10:00|10319.94|10283.94|10325.55|10289.55|10325.58|10289.58|10317.84|10281.84|283
1599920100000|2020-09-12 14:15:00|10325.56|10289.56|10357.67|10321.67|10365.33|10329.33|10325.51|10289.51|635
1599920400000|2020-09-12 14:20:00|10357.68|10321.68|10356.33|10320.33|10366.32|10330.32|10355.58|10319.58|606
1599920700000|2020-09-12 14:25:00|10356.34|10320.34|10355.63|10319.63|10357.81|10321.81|10354.25|10318.25|350
1599921000000|2020-09-12 14:30:00|10355.79|10319.79|10354.54|10318.54|10358.9|10322.9|10353.68|10317.68|270
1599921300000|2020-09-12 14:35:00|10354.67|10318.67|10370.7|10334.7|10376.86|10340.86|10354.52|10318.52|421
1599921600000|2020-09-12 14:40:00|10370.69|10334.69|10367.88|10331.88|10370.71|10334.71|10364.5|10328.5|342
1599921900000|2020-09-12 14:45:00|10367.82|10331.82|10370.32|10334.32|10371.95|10335.95|10361.32|10325.32|390
1599922200000|2020-09-12 14:50:00|10370.25|10334.25|10364.15|10328.15|10370.45|10334.45|10363.08|10327.08|384
1599922500000|2020-09-12 14:55:00|10364.03|10328.03|10371.86|10335.86|10375.32|10339.32|10364.01|10328.01|491
1599922800000|2020-09-12 15:00:00|10371.9|10335.9|10368.01|10332.01|10372.46|10336.46|10364.72|10328.72|573
1599923100000|2020-09-12 15:05:00|10367.83|10331.83|10369.93|10333.93|10371.24|10335.24|10367.37|10331.37|329
1599923400000|2020-09-12 15:10:00|10369.94|10333.94|10389.05|10353.05|10389.06|10353.06|10369.93|10333.93|357
1599923700000|2020-09-12 15:15:00|10389.04|10353.04|10387.62|10351.62|10391.47|10355.47|10385.47|10349.47|436
1599924000000|2020-09-12 15:20:00|10387.52|10351.52|10388.36|10352.36|10390.31|10354.31|10385.79|10349.79|400
1599924300000|2020-09-12 15:25:00|10388.5|10352.5|10390.1|10354.1|10390.63|10354.63|10387.73|10351.73|392
1599924600000|2020-09-12 15:30:00|10390.47|10354.47|10386.72|10350.72|10396.68|10360.68|10385.45|10349.45|421
1599924900000|2020-09-12 15:35:00|10386.77|10350.77|10389.43|10353.43|10389.43|10353.43|10385.53|10349.53|240
1599925200000|2020-09-12 15:40:00|10389.38|10353.38|10399.93|10363.93|10399.93|10363.93|10389.38|10353.38|320
1599925500000|2020-09-12 15:45:00|10399.89|10363.89|10390.82|10354.82|10399.89|10363.89|10385.96|10349.96|412
1599925800000|2020-09-12 15:50:00|10390.84|10354.84|10384.58|10348.58|10392.37|10356.37|10383.75|10347.75|375
1599926100000|2020-09-12 15:55:00|10384.55|10348.55|10383.26|10347.26|10385.54|10349.54|10381.1|10345.1|413
1599926400000|2020-09-12 16:00:00|10383.28|10347.28|10375.97|10339.97|10387.67|10351.67|10375.96|10339.96|370
1599926700000|2020-09-12 16:05:00|10375.96|10339.96|10378.13|10342.13|10380.5|10344.5|10372.25|10336.25|579
1599927000000|2020-09-12 16:10:00|10378.14|10342.14|10384.96|10348.96|10386.24|10350.24|10374.58|10338.58|468
1599927300000|2020-09-12 16:15:00|10385.69|10349.69|10383.62|10347.62|10386.32|10350.32|10378.97|10342.97|444
1599927600000|2020-09-12 16:20:00|10383.63|10347.63|10388.41|10352.41|10391.49|10355.49|10382.24|10346.24|371
1599927900000|2020-09-12 16:25:00|10388.36|10352.36|10389.77|10353.77|10391.98|10355.98|10384.4|10348.4|327
1599928200000|2020-09-12 16:30:00|10389.76|10353.76|10390.74|10354.74|10392.67|10356.67|10386.51|10350.51|504
1599928500000|2020-09-12 16:35:00|10390.5|10354.5|10389.82|10353.82|10395.24|10359.24|10389.49|10353.49|542
1599928800000|2020-09-12 16:40:00|10390.03|10354.03|10389.6|10353.6|10392.45|10356.45|10386.05|10350.05|406
1599929100000|2020-09-12 16:45:00|10389.59|10353.59|10395.6|10359.6|10395.76|10359.76|10389.59|10353.59|359
1599929400000|2020-09-12 16:50:00|10395.65|10359.65|10393.24|10357.24|10396.2|10360.2|10392.64|10356.64|306
1599929700000|2020-09-12 16:55:00|10393.43|10357.43|10394.58|10358.58|10396.4|10360.4|10393.29|10357.29|339
1599930000000|2020-09-12 17:00:00|10394.6|10358.6|10381.81|10345.81|10394.64|10358.64|10381.3|10345.3|439
1599930300000|2020-09-12 17:05:00|10381.77|10345.77|10383.11|10347.11|10386|10350|10379.15|10343.15|445
1599930600000|2020-09-12 17:10:00|10383.09|10347.09|10386.34|10350.34|10386.41|10350.41|10382.25|10346.25|333
1599930900000|2020-09-12 17:15:00|10385.97|10349.97|10390.71|10354.71|10390.81|10354.81|10384.18|10348.18|253
1599931200000|2020-09-12 17:20:00|10390.39|10354.39|10391.84|10355.84|10391.84|10355.84|10387.35|10351.35|177
1599931500000|2020-09-12 17:25:00|10391.8|10355.8|10392.27|10356.27|10392.66|10356.66|10390.02|10354.02|152
1599931800000|2020-09-12 17:30:00|10392.54|10356.54|10399.4|10363.4|10400.34|10364.34|10390.6|10354.6|278
1599932100000|2020-09-12 17:35:00|10399.33|10363.33|10394.75|10358.75|10400.08|10364.08|10393.75|10357.75|387
1599932400000|2020-09-12 17:40:00|10394.74|10358.74|10395.65|10359.65|10396.45|10360.45|10394.3|10358.3|242
1599932700000|2020-09-12 17:45:00|10395.66|10359.66|10391.93|10355.93|10396.27|10360.27|10390.25|10354.25|384
1599933000000|2020-09-12 17:50:00|10392.19|10356.19|10391.07|10355.07|10393.29|10357.29|10387.47|10351.47|417
1599933300000|2020-09-12 17:55:00|10391.06|10355.06|10400.17|10364.17|10400.17|10364.17|10390.45|10354.45|319
1599933600000|2020-09-12 18:00:00|10400.16|10364.16|10421.18|10385.18|10421.18|10385.18|10400.03|10364.03|444
1599933900000|2020-09-12 18:05:00|10421.47|10385.47|10433.03|10397.03|10443.07|10407.07|10421.47|10385.47|521
1599934200000|2020-09-12 18:10:00|10433.72|10397.72|10454.17|10418.17|10455.28|10419.28|10433.55|10397.55|692
1599934500000|2020-09-12 18:15:00|10454.21|10418.21|10455.26|10419.26|10471.99|10435.99|10453.99|10417.99|645
1599934800000|2020-09-12 18:20:00|10455.23|10419.23|10462.79|10426.79|10462.79|10426.79|10455.11|10419.11|451
1599935100000|2020-09-12 18:25:00|10462.8|10426.8|10461.91|10425.91|10464.25|10428.25|10456.64|10420.64|641
1599935400000|2020-09-12 18:30:00|10461.9|10425.9|10470.55|10434.55|10476.06|10440.06|10461.9|10425.9|626
1599935700000|2020-09-12 18:35:00|10470.05|10434.05|10493.36|10457.36|10499.2|10463.2|10469.67|10433.67|715
1599936000000|2020-09-12 18:40:00|10493.44|10457.44|10474.24|10438.24|10497.37|10461.37|10474.17|10438.17|652
1599936300000|2020-09-12 18:45:00|10474.75|10438.75|10485.77|10449.77|10486.73|10450.73|10474.75|10438.75|654
1599936600000|2020-09-12 18:50:00|10485.89|10449.89|10483.43|10447.43|10487.29|10451.29|10477.35|10441.35|553
1599936900000|2020-09-12 18:55:00|10483.16|10447.16|10478.61|10442.61|10483.4|10447.4|10475.42|10439.42|569
1599937200000|2020-09-12 19:00:00|10478.62|10442.62|10475.74|10439.74|10488.54|10452.54|10472.79|10436.79|551
1599937500000|2020-09-12 19:05:00|10475.76|10439.76|10479.26|10443.26|10479.69|10443.69|10474.98|10438.98|501
1599937800000|2020-09-12 19:10:00|10479.51|10443.51|10472.83|10436.83|10486.05|10450.05|10472.07|10436.07|667
1599938100000|2020-09-12 19:15:00|10472.82|10436.82|10472.32|10436.32|10476.77|10440.77|10469.8|10433.8|561
1599938400000|2020-09-12 19:20:00|10472.59|10436.59|10460.71|10424.71|10472.84|10436.84|10455.8|10419.8|392
1599938700000|2020-09-12 19:25:00|10460.41|10424.41|10461.48|10425.48|10461.48|10425.48|10452.78|10416.78|385
1599939000000|2020-09-12 19:30:00|10461.47|10425.47|10467.75|10431.75|10467.78|10431.78|10461.31|10425.31|382
1599939300000|2020-09-12 19:35:00|10467.74|10431.74|10471.26|10435.26|10471.67|10435.67|10465.48|10429.48|230
1599939600000|2020-09-12 19:40:00|10471.25|10435.25|10477.23|10441.23|10479.86|10443.86|10469.21|10433.21|361
1599939900000|2020-09-12 19:45:00|10477.32|10441.32|10474.88|10438.88|10478.23|10442.23|10474.71|10438.71|201
1599940200000|2020-09-12 19:50:00|10474.87|10438.87|10479.21|10443.21|10480.39|10444.39|10473.43|10437.43|230
1599940500000|2020-09-12 19:55:00|10479.22|10443.22|10483.17|10447.17|10485.65|10449.65|10479.14|10443.14|371
1599940800000|2020-09-12 20:00:00|10482.94|10446.94|10487.88|10451.88|10494.08|10458.08|10482.94|10446.94|497
1599941100000|2020-09-12 20:05:00|10487.65|10451.65|10478.58|10442.58|10488.06|10452.06|10473.85|10437.85|494
1599941400000|2020-09-12 20:10:00|10479.03|10443.03|10481.18|10445.18|10483.88|10447.88|10477.18|10441.18|276
1599941700000|2020-09-12 20:15:00|10481.19|10445.19|10472.64|10436.64|10481.22|10445.22|10472.64|10436.64|348
1599942000000|2020-09-12 20:20:00|10473.41|10437.41|10477.44|10441.44|10479.71|10443.71|10470.8|10434.8|339
1599942300000|2020-09-12 20:25:00|10477.66|10441.66|10478.18|10442.18|10478.98|10442.98|10473.55|10437.55|569
1599942600000|2020-09-12 20:30:00|10477.89|10441.89|10474.44|10438.44|10478.18|10442.18|10472.56|10436.56|298
1599942900000|2020-09-12 20:35:00|10474.45|10438.45|10475.27|10439.27|10478.4|10442.4|10473.88|10437.88|236
1599943200000|2020-09-12 20:40:00|10475.45|10439.45|10470.14|10434.14|10475.79|10439.79|10470.14|10434.14|196
1599943500000|2020-09-12 20:45:00|10470.21|10434.21|10457.19|10421.19|10470.31|10434.31|10454.99|10418.99|270
1599943800000|2020-09-12 20:50:00|10457.27|10421.27|10463.17|10427.17|10463.17|10427.17|10457.25|10421.25|287
1599944100000|2020-09-12 20:55:00|10462.84|10426.84|10459.68|10423.68|10463.86|10427.86|10459.68|10423.68|301
1599944400000|2020-09-12 21:00:00|10460.64|10424.64|10461.93|10425.93|10467.03|10431.03|10457.94|10421.94|311
1599944700000|2020-09-12 21:05:00|10461.92|10425.92|10461.8|10425.8|10462.97|10426.97|10460.02|10424.02|135
1599945000000|2020-09-12 21:10:00|10460.8|10424.8|10455.88|10419.88|10460.8|10424.8|10448.74|10412.74|252
1599945300000|2020-09-12 21:15:00|10455.93|10419.93|10475.36|10439.36|10476.21|10440.21|10455.87|10419.87|467
1599945600000|2020-09-12 21:20:00|10474.85|10438.85|10476.52|10440.52|10476.85|10440.85|10473.42|10437.42|229
1599945900000|2020-09-12 21:25:00|10473.43|10437.43|10479.28|10443.28|10479.28|10443.28|10473.43|10437.43|295
1599946200000|2020-09-12 21:30:00|10479.3|10443.3|10481.91|10445.91|10481.91|10445.91|10478.53|10442.53|301
1599946500000|2020-09-12 21:35:00|10481.92|10445.92|10478.82|10442.82|10482.41|10446.41|10476.71|10440.71|326
1599946800000|2020-09-12 21:40:00|10478.88|10442.88|10477.25|10441.25|10480.82|10444.82|10475.71|10439.71|506
1599947100000|2020-09-12 21:45:00|10477.3|10441.3|10481.85|10445.85|10482.29|10446.29|10477.16|10441.16|668
1599947400000|2020-09-12 21:50:00|10481.87|10445.87|10477.14|10441.14|10482.16|10446.16|10476.66|10440.66|338
1599947700000|2020-09-12 21:55:00|10477.12|10441.12|10474.01|10438.01|10477.12|10441.12|10470.22|10434.22|608
1599948000000|2020-09-12 22:00:00|10473.45|10437.45|10478.21|10442.21|10478.85|10442.85|10473.45|10437.45|633
1599948300000|2020-09-12 22:05:00|10478.2|10442.2|10472.07|10436.07|10478.24|10442.24|10470.48|10434.48|483
1599948600000|2020-09-12 22:10:00|10472.04|10436.04|10454.17|10418.17|10472.05|10436.05|10454.14|10418.14|540
1599948900000|2020-09-12 22:15:00|10454.15|10418.15|10447.79|10411.79|10458.43|10422.43|10447.78|10411.78|424
1599949200000|2020-09-12 22:20:00|10447.78|10411.78|10436.62|10400.62|10449.63|10413.63|10435.84|10399.84|363
1599949500000|2020-09-12 22:25:00|10436.48|10400.48|10443.07|10407.07|10446.44|10410.44|10436.48|10400.48|272
1599949800000|2020-09-12 22:30:00|10443.05|10407.05|10447.03|10411.03|10447.03|10411.03|10438.44|10402.44|347
1599950100000|2020-09-12 22:35:00|10447.06|10411.06|10445.63|10409.63|10448.6|10412.6|10445.1|10409.1|251
1599950400000|2020-09-12 22:40:00|10445.62|10409.62|10452.18|10416.18|10452.51|10416.51|10445.62|10409.62|237
1599950700000|2020-09-12 22:45:00|10451.97|10415.97|10455.82|10419.82|10459.04|10423.04|10448.87|10412.87|338
1599951000000|2020-09-12 22:50:00|10455.81|10419.81|10456.89|10420.89|10458.36|10422.36|10454.11|10418.11|362
1599951300000|2020-09-12 22:55:00|10457.4|10421.4|10460.86|10424.86|10461.1|10425.1|10451.87|10415.87|459
1599951600000|2020-09-12 23:00:00|10459.12|10423.12|10452.93|10416.93|10466.29|10430.29|10449.47|10413.47|505
1599951900000|2020-09-12 23:05:00|10452.92|10416.92|10456.32|10420.32|10456.41|10420.41|10449.91|10413.91|242
1599952200000|2020-09-12 23:10:00|10456.41|10420.41|10454.42|10418.42|10457.82|10421.82|10451.91|10415.91|283
1599952500000|2020-09-12 23:15:00|10454.31|10418.31|10451.99|10415.99|10458.67|10422.67|10448.3|10412.3|346
1599952800000|2020-09-12 23:20:00|10451.97|10415.97|10457.32|10421.32|10458.63|10422.63|10451.97|10415.97|274
1599953100000|2020-09-12 23:25:00|10456.94|10420.94|10439.93|10403.93|10457.86|10421.86|10439.33|10403.33|458
1599953400000|2020-09-12 23:30:00|10439.92|10403.92|10450.22|10414.22|10450.41|10414.41|10439.72|10403.72|279
1599953700000|2020-09-12 23:35:00|10450.23|10414.23|10450.45|10414.45|10458.53|10422.53|10447.86|10411.86|367
1599954000000|2020-09-12 23:40:00|10450.67|10414.67|10447.21|10411.21|10450.93|10414.93|10441.63|10405.63|413
1599954300000|2020-09-12 23:45:00|10446.49|10410.49|10455.21|10419.21|10455.21|10419.21|10445.93|10409.93|332
1599954600000|2020-09-12 23:50:00|10455.15|10419.15|10464.9|10428.9|10468.42|10432.42|10455.15|10419.15|606
1599954900000|2020-09-12 23:55:00|10464.95|10428.95|10466.33|10430.33|10468.14|10432.14|10464.86|10428.86|403
1599955200000|2020-09-13 00:00:00|10466.34|10430.34|10454.77|10418.77|10468.82|10432.82|10453.7|10417.7|349
1599955500000|2020-09-13 00:05:00|10454.78|10418.78|10446.49|10410.49|10454.89|10418.89|10446.49|10410.49|255
1599955800000|2020-09-13 00:10:00|10446.4|10410.4|10442.28|10406.28|10446.4|10410.4|10440.23|10404.23|210
1599956100000|2020-09-13 00:15:00|10442.29|10406.29|10450.46|10414.46|10450.94|10414.94|10440.23|10404.23|313
1599956400000|2020-09-13 00:20:00|10450.47|10414.47|10458.89|10422.89|10458.96|10422.96|10450.16|10414.16|355
1599956700000|2020-09-13 00:25:00|10458.86|10422.86|10451.81|10415.81|10466.03|10430.03|10451.6|10415.6|416
1599957000000|2020-09-13 00:30:00|10451.83|10415.83|10454.81|10418.81|10455.07|10419.07|10449.77|10413.77|287
1599957300000|2020-09-13 00:35:00|10454.71|10418.71|10454.22|10418.22|10456.21|10420.21|10451.98|10415.98|285
1599957600000|2020-09-13 00:40:00|10454.19|10418.19|10448.36|10412.36|10454.22|10418.22|10448.36|10412.36|283
1599957900000|2020-09-13 00:45:00|10448.34|10412.34|10455.99|10419.99|10456.1|10420.1|10446.41|10410.41|300
1599958200000|2020-09-13 00:50:00|10455.9|10419.9|10452.5|10416.5|10459.82|10423.82|10451.93|10415.93|352
1599958500000|2020-09-13 00:55:00|10452.49|10416.49|10456.59|10420.59|10457.89|10421.89|10451.01|10415.01|350
1599958800000|2020-09-13 01:00:00|10456.75|10420.75|10455.83|10419.83|10458.15|10422.15|10450.19|10414.19|343
1599959100000|2020-09-13 01:05:00|10455.87|10419.87|10453.75|10417.75|10458.38|10422.38|10453.39|10417.39|233
1599959400000|2020-09-13 01:10:00|10454.78|10418.78|10446.94|10410.94|10456.2|10420.2|10446.88|10410.88|310
1599959700000|2020-09-13 01:15:00|10446.95|10410.95|10453.34|10417.34|10454.46|10418.46|10446.63|10410.63|247
1599960000000|2020-09-13 01:20:00|10453.33|10417.33|10441.87|10405.87|10453.66|10417.66|10439.59|10403.59|283
1599960300000|2020-09-13 01:25:00|10441.65|10405.65|10437.96|10401.96|10443.73|10407.73|10437.28|10401.28|276
1599960600000|2020-09-13 01:30:00|10437.75|10401.75|10438.04|10402.04|10443.64|10407.64|10435.23|10399.23|266
1599960900000|2020-09-13 01:35:00|10438.01|10402.01|10441.22|10405.22|10441.34|10405.34|10437.02|10401.02|329
1599961200000|2020-09-13 01:40:00|10441.28|10405.28|10443.26|10407.26|10443.63|10407.63|10436.28|10400.28|274
1599961500000|2020-09-13 01:45:00|10443.31|10407.31|10445.38|10409.38|10445.38|10409.38|10428.83|10392.83|526
1599961800000|2020-09-13 01:50:00|10445.22|10409.22|10452.74|10416.74|10452.83|10416.83|10445.22|10409.22|373
1599962100000|2020-09-13 01:55:00|10452.75|10416.75|10448.44|10412.44|10453.85|10417.85|10446.88|10410.88|454
1599962400000|2020-09-13 02:00:00|10448.43|10412.43|10453.6|10417.6|10453.6|10417.6|10446.84|10410.84|408
1599962700000|2020-09-13 02:05:00|10453.61|10417.61|10448.1|10412.1|10454.11|10418.11|10447.23|10411.23|323
1599963000000|2020-09-13 02:10:00|10448.34|10412.34|10450.42|10414.42|10450.61|10414.61|10447.67|10411.67|249
1599963300000|2020-09-13 02:15:00|10450.24|10414.24|10455.75|10419.75|10456.08|10420.08|10448.23|10412.23|240
1599963600000|2020-09-13 02:20:00|10455.74|10419.74|10456.9|10420.9|10460.54|10424.54|10454.82|10418.82|281
1599963900000|2020-09-13 02:25:00|10456.21|10420.21|10462.17|10426.17|10462.98|10426.98|10454.22|10418.22|426
1599964200000|2020-09-13 02:30:00|10462.04|10426.04|10458.37|10422.37|10462.55|10426.55|10457.22|10421.22|449
1599964500000|2020-09-13 02:35:00|10458.38|10422.38|10463.48|10427.48|10464.58|10428.58|10456.43|10420.43|391
1599964800000|2020-09-13 02:40:00|10463.36|10427.36|10463.89|10427.89|10464|10428|10460.17|10424.17|360
1599965100000|2020-09-13 02:45:00|10463.86|10427.86|10460.76|10424.76|10466.37|10430.37|10459.87|10423.87|366
1599965400000|2020-09-13 02:50:00|10460.73|10424.73|10462.79|10426.79|10463.66|10427.66|10458.81|10422.81|378
1599965700000|2020-09-13 02:55:00|10462.85|10426.85|10452.24|10416.24|10465.82|10429.82|10451.9|10415.9|501
1599966000000|2020-09-13 03:00:00|10452.23|10416.23|10463.18|10427.18|10463.27|10427.27|10451.93|10415.93|418
1599966300000|2020-09-13 03:05:00|10462.89|10426.89|10464.78|10428.78|10467.11|10431.11|10462.85|10426.85|302
1599966600000|2020-09-13 03:10:00|10464.79|10428.79|10460|10424|10466.14|10430.14|10459.45|10423.45|400
1599966900000|2020-09-13 03:15:00|10460.01|10424.01|10457.94|10421.94|10462.59|10426.59|10457.74|10421.74|307
1599967200000|2020-09-13 03:20:00|10457.92|10421.92|10463.51|10427.51|10463.51|10427.51|10457.69|10421.69|195
1599967500000|2020-09-13 03:25:00|10463.5|10427.5|10467.32|10431.32|10468.27|10432.27|10461.09|10425.09|252
1599967800000|2020-09-13 03:30:00|10467.41|10431.41|10481.51|10445.51|10481.53|10445.53|10465.71|10429.71|387
1599968100000|2020-09-13 03:35:00|10481.52|10445.52|10554.76|10518.76|10562.25|10526.25|10481.52|10445.52|684
1599968400000|2020-09-13 03:40:00|10555|10519|10574.88|10538.88|10578.24|10542.24|10554.48|10518.48|926
1599968700000|2020-09-13 03:45:00|10574.87|10538.87|10564.25|10528.25|10580.01|10544.01|10561.55|10525.55|627
1599969000000|2020-09-13 03:50:00|10564.2|10528.2|10568.91|10532.91|10574.39|10538.39|10561.33|10525.33|633
1599969300000|2020-09-13 03:55:00|10568.85|10532.85|10577.47|10541.47|10577.96|10541.96|10562.37|10526.37|490
1599969600000|2020-09-13 04:00:00|10578.68|10542.68|10557.39|10521.39|10599.25|10563.25|10557.01|10521.01|809
1599969900000|2020-09-13 04:05:00|10557.19|10521.19|10564.88|10528.88|10565.23|10529.23|10557.1|10521.1|613
1599970200000|2020-09-13 04:10:00|10564.87|10528.87|10565.46|10529.46|10567.84|10531.84|10561.82|10525.82|667
1599970500000|2020-09-13 04:15:00|10565.45|10529.45|10562.53|10526.53|10565.45|10529.45|10553.93|10517.93|649
1599970800000|2020-09-13 04:20:00|10562.39|10526.39|10556.96|10520.96|10567.12|10531.12|10555.94|10519.94|582
1599971100000|2020-09-13 04:25:00|10557.26|10521.26|10561.4|10525.4|10563.8|10527.8|10554.29|10518.29|577
1599971400000|2020-09-13 04:30:00|10561.25|10525.25|10561.02|10525.02|10561.58|10525.58|10557.03|10521.03|527
1599971700000|2020-09-13 04:35:00|10561.05|10525.05|10557.53|10521.53|10565.87|10529.87|10557.28|10521.28|678
1599972000000|2020-09-13 04:40:00|10557.5|10521.5|10558.15|10522.15|10563.36|10527.36|10553.58|10517.58|427
1599972300000|2020-09-13 04:45:00|10558.36|10522.36|10560.8|10524.8|10562.05|10526.05|10557.82|10521.82|206
1599972600000|2020-09-13 04:50:00|10560.79|10524.79|10566.72|10530.72|10569.54|10533.54|10557.47|10521.47|380
1599972900000|2020-09-13 04:55:00|10566.74|10530.74|10565.24|10529.24|10568.61|10532.61|10556.96|10520.96|637
1599973200000|2020-09-13 05:00:00|10565.19|10529.19|10560.41|10524.41|10565.41|10529.41|10555.34|10519.34|597
1599973500000|2020-09-13 05:05:00|10560.45|10524.45|10556.81|10520.81|10561.31|10525.31|10553.72|10517.72|702
1599973800000|2020-09-13 05:10:00|10556.83|10520.83|10550.25|10514.25|10559.9|10523.9|10550.24|10514.24|384
1599974100000|2020-09-13 05:15:00|10550.24|10514.24|10554.03|10518.03|10554.4|10518.4|10547.56|10511.56|127
1599974400000|2020-09-13 05:20:00|10554.02|10518.02|10557.67|10521.67|10558.17|10522.17|10552.21|10516.21|373
1599974700000|2020-09-13 05:25:00|10557.83|10521.83|10554.76|10518.76|10558.7|10522.7|10551.45|10515.45|601
1599975000000|2020-09-13 05:30:00|10554.82|10518.82|10550.42|10514.42|10554.82|10518.82|10550.41|10514.41|240
1599975300000|2020-09-13 05:35:00|10550.41|10514.41|10557.18|10521.18|10559.41|10523.41|10549.97|10513.97|501
1599975600000|2020-09-13 05:40:00|10557.17|10521.17|10551.09|10515.09|10558.12|10522.12|10550.46|10514.46|597
1599975900000|2020-09-13 05:45:00|10551.14|10515.14|10557|10521|10557.06|10521.06|10551.1|10515.1|480
1599976200000|2020-09-13 05:50:00|10556.99|10520.99|10567.12|10531.12|10567.37|10531.37|10556.99|10520.99|387
1599976500000|2020-09-13 05:55:00|10565.26|10529.26|10558.06|10522.06|10565.34|10529.34|10557.66|10521.66|428
1599976800000|2020-09-13 06:00:00|10558.09|10522.09|10568.91|10532.91|10568.95|10532.95|10557.76|10521.76|391
1599977100000|2020-09-13 06:05:00|10568.92|10532.92|10564.93|10528.93|10569.81|10533.81|10563.63|10527.63|395
1599977400000|2020-09-13 06:10:00|10564.92|10528.92|10568.58|10532.58|10568.97|10532.97|10564.77|10528.77|504
1599977700000|2020-09-13 06:15:00|10568.59|10532.59|10566.36|10530.36|10569.07|10533.07|10564.48|10528.48|425
1599978000000|2020-09-13 06:20:00|10566.37|10530.37|10562.72|10526.72|10566.82|10530.82|10562.71|10526.71|336
1599978300000|2020-09-13 06:25:00|10562.73|10526.73|10564.03|10528.03|10564.5|10528.5|10561.02|10525.02|375
1599978600000|2020-09-13 06:30:00|10564.04|10528.04|10559.46|10523.46|10564.76|10528.76|10557.02|10521.02|360
1599978900000|2020-09-13 06:35:00|10559.45|10523.45|10551.69|10515.69|10559.45|10523.45|10548.38|10512.38|348
1599979200000|2020-09-13 06:40:00|10551.68|10515.68|10553.42|10517.42|10553.91|10517.91|10547.31|10511.31|271
1599979500000|2020-09-13 06:45:00|10553.39|10517.39|10551.32|10515.32|10555.19|10519.19|10545.7|10509.7|274
1599979800000|2020-09-13 06:50:00|10551.34|10515.34|10551.28|10515.28|10552.31|10516.31|10544.64|10508.64|254
1599980100000|2020-09-13 06:55:00|10551.29|10515.29|10548.58|10512.58|10551.64|10515.64|10545.22|10509.22|179
1599980400000|2020-09-13 07:00:00|10548.48|10512.48|10549.52|10513.52|10550.38|10514.38|10544.35|10508.35|441
1599980700000|2020-09-13 07:05:00|10549.51|10513.51|10554.3|10518.3|10554.66|10518.66|10545.29|10509.29|220
1599981000000|2020-09-13 07:10:00|10554.28|10518.28|10552.18|10516.18|10554.77|10518.77|10547.42|10511.42|236
1599981300000|2020-09-13 07:15:00|10552.17|10516.17|10554.55|10518.55|10555.83|10519.83|10551.47|10515.47|226
1599981600000|2020-09-13 07:20:00|10554.8|10518.8|10558.32|10522.32|10558.32|10522.32|10552.27|10516.27|392
1599981900000|2020-09-13 07:25:00|10558.33|10522.33|10564.19|10528.19|10564.29|10528.29|10555.11|10519.11|609
1599982200000|2020-09-13 07:30:00|10564.17|10528.17|10569.63|10533.63|10570.89|10534.89|10562.29|10526.29|465
1599982500000|2020-09-13 07:35:00|10569.25|10533.25|10568.13|10532.13|10569.65|10533.65|10564.1|10528.1|273
1599982800000|2020-09-13 07:40:00|10568.14|10532.14|10567.28|10531.28|10568.73|10532.73|10562.38|10526.38|394
1599983100000|2020-09-13 07:45:00|10567.3|10531.3|10573.29|10537.29|10573.48|10537.48|10566.64|10530.64|464
1599983400000|2020-09-13 07:50:00|10573.01|10537.01|10579.56|10543.56|10579.61|10543.61|10573.01|10537.01|255
1599983700000|2020-09-13 07:55:00|10579.53|10543.53|10568.89|10532.89|10580.5|10544.5|10565.92|10529.92|417
1599984000000|2020-09-13 08:00:00|10568.9|10532.9|10572.97|10536.97|10573.54|10537.54|10564.28|10528.28|345
1599984300000|2020-09-13 08:05:00|10573.01|10537.01|10579.79|10543.79|10579.86|10543.86|10571.92|10535.92|332
1599984600000|2020-09-13 08:10:00|10579.83|10543.83|10579.51|10543.51|10583.08|10547.08|10579.49|10543.49|336
1599984900000|2020-09-13 08:15:00|10579.52|10543.52|10570.99|10534.99|10581.53|10545.53|10568.57|10532.57|444
1599985200000|2020-09-13 08:20:00|10570.57|10534.57|10566.03|10530.03|10570.57|10534.57|10561.61|10525.61|528
1599985500000|2020-09-13 08:25:00|10566.05|10530.05|10566.29|10530.29|10566.54|10530.54|10562.83|10526.83|333
1599985800000|2020-09-13 08:30:00|10566.31|10530.31|10559.77|10523.77|10566.99|10530.99|10559.12|10523.12|368
1599986100000|2020-09-13 08:35:00|10559.8|10523.8|10557.24|10521.24|10559.8|10523.8|10557.23|10521.23|181
1599986400000|2020-09-13 08:40:00|10557.25|10521.25|10554.24|10518.24|10558.1|10522.1|10548.78|10512.78|388
1599986700000|2020-09-13 08:45:00|10554.11|10518.11|10559.18|10523.18|10559.39|10523.39|10553.75|10517.75|277
1599987000000|2020-09-13 08:50:00|10559.19|10523.19|10561.08|10525.08|10561.08|10525.08|10556.64|10520.64|261
1599987300000|2020-09-13 08:55:00|10561.07|10525.07|10565.32|10529.32|10567.01|10531.01|10560.43|10524.43|302
1599987600000|2020-09-13 09:00:00|10565.31|10529.31|10566.96|10530.96|10567.69|10531.69|10565.31|10529.31|223
1599987900000|2020-09-13 09:05:00|10567.05|10531.05|10568.53|10532.53|10568.53|10532.53|10563.87|10527.87|417
1599988200000|2020-09-13 09:10:00|10568.58|10532.58|10568.24|10532.24|10568.98|10532.98|10564.26|10528.26|147
1599988500000|2020-09-13 09:15:00|10568.23|10532.23|10569.63|10533.63|10571.02|10535.02|10565.84|10529.84|246
1599988800000|2020-09-13 09:20:00|10569.61|10533.61|10571.04|10535.04|10571.44|10535.44|10566.08|10530.08|455
1599989100000|2020-09-13 09:25:00|10571.06|10535.06|10570.72|10534.72|10571.65|10535.65|10567.1|10531.1|477
1599989400000|2020-09-13 09:30:00|10570.76|10534.76|10568.36|10532.36|10570.8|10534.8|10565.72|10529.72|535
1599989700000|2020-09-13 09:35:00|10568.37|10532.37|10565.81|10529.81|10568.48|10532.48|10561.08|10525.08|290
1599990000000|2020-09-13 09:40:00|10565.8|10529.8|10563.32|10527.32|10565.84|10529.84|10559.43|10523.43|496
1599990300000|2020-09-13 09:45:00|10563.27|10527.27|10532.87|10496.87|10563.56|10527.56|10501.5|10465.5|678
1599990600000|2020-09-13 09:50:00|10533.22|10497.22|10521.86|10485.86|10539.31|10503.31|10521.71|10485.71|527
1599990900000|2020-09-13 09:55:00|10521.89|10485.89|10524.71|10488.71|10524.71|10488.71|10510|10474|410
1599991200000|2020-09-13 10:00:00|10524.72|10488.72|10507.37|10471.37|10524.74|10488.74|10504.62|10468.62|617
1599991500000|2020-09-13 10:05:00|10507.54|10471.54|10482.19|10446.19|10507.54|10471.54|10479.71|10443.71|599
1599991800000|2020-09-13 10:10:00|10482.02|10446.02|10473.22|10437.22|10494.33|10458.33|10468.31|10432.31|778
1599992100000|2020-09-13 10:15:00|10473.23|10437.23|10482.58|10446.58|10482.62|10446.62|10462.97|10426.97|439
1599992400000|2020-09-13 10:20:00|10482.59|10446.59|10472.59|10436.59|10484.55|10448.55|10469.84|10433.84|430
1599992700000|2020-09-13 10:25:00|10473.02|10437.02|10467.94|10431.94|10484|10448|10467.34|10431.34|627
1599993000000|2020-09-13 10:30:00|10467.89|10431.89|10478.11|10442.11|10482.08|10446.08|10467.38|10431.38|433
1599993300000|2020-09-13 10:35:00|10478.12|10442.12|10489.11|10453.11|10492.1|10456.1|10477.42|10441.42|540
1599993600000|2020-09-13 10:40:00|10489.06|10453.06|10497.67|10461.67|10498.36|10462.36|10488.4|10452.4|319
1599993900000|2020-09-13 10:45:00|10497.69|10461.69|10481.15|10445.15|10497.81|10461.81|10478.97|10442.97|480
1599994200000|2020-09-13 10:50:00|10481.23|10445.23|10485.4|10449.4|10488.23|10452.23|10477.33|10441.33|438
1599994500000|2020-09-13 10:55:00|10485.34|10449.34|10475.87|10439.87|10485.37|10449.37|10473.82|10437.82|428
1599994800000|2020-09-13 11:00:00|10475.88|10439.88|10478.36|10442.36|10482.99|10446.99|10472.85|10436.85|458
1599995100000|2020-09-13 11:05:00|10478.37|10442.37|10481.05|10445.05|10481.68|10445.68|10477.18|10441.18|451
1599995400000|2020-09-13 11:10:00|10481.03|10445.03|10490.09|10454.09|10490.09|10454.09|10480.44|10444.44|608
1599995700000|2020-09-13 11:15:00|10490.05|10454.05|10485.96|10449.96|10490.15|10454.15|10484.85|10448.85|414
1599996000000|2020-09-13 11:20:00|10485.97|10449.97|10479.41|10443.41|10489.1|10453.1|10479.41|10443.41|354
1599996300000|2020-09-13 11:25:00|10479.46|10443.46|10473.6|10437.6|10480.17|10444.17|10468.44|10432.44|347
1599996600000|2020-09-13 11:30:00|10473.59|10437.59|10388.04|10352.04|10473.65|10437.65|10348.8|10312.8|998
1599996900000|2020-09-13 11:35:00|10388.09|10352.09|10382.16|10346.16|10397.31|10361.31|10373.95|10337.95|996
1599997200000|2020-09-13 11:40:00|10382.24|10346.24|10378.52|10342.52|10382.24|10346.24|10363.95|10327.95|793
1599997500000|2020-09-13 11:45:00|10378.4|10342.4|10372.09|10336.09|10378.52|10342.52|10355.49|10319.49|770
1599997800000|2020-09-13 11:50:00|10372.1|10336.1|10344.07|10308.07|10373.36|10337.36|10335.54|10299.54|763
1599998100000|2020-09-13 11:55:00|10344.22|10308.22|10350.43|10314.43|10363.6|10327.6|10341.6|10305.6|798
1599998400000|2020-09-13 12:00:00|10349.48|10313.48|10360.45|10324.45|10367.33|10331.33|10323.1|10287.1|929
1599998700000|2020-09-13 12:05:00|10360.86|10324.86|10357.55|10321.55|10361.64|10325.64|10341.73|10305.73|824
1599999000000|2020-09-13 12:10:00|10356.97|10320.97|10368.45|10332.45|10368.45|10332.45|10355.15|10319.15|400
1599999300000|2020-09-13 12:15:00|10368.42|10332.42|10356.58|10320.58|10368.42|10332.42|10356.5|10320.5|644
1599999600000|2020-09-13 12:20:00|10356.51|10320.51|10368.63|10332.63|10368.71|10332.71|10356.09|10320.09|351
1599999900000|2020-09-13 12:25:00|10368.57|10332.57|10366.75|10330.75|10368.63|10332.63|10357.48|10321.48|508
1600000200000|2020-09-13 12:30:00|10366.76|10330.76|10358.07|10322.07|10367.21|10331.21|10354.02|10318.02|463
1600000500000|2020-09-13 12:35:00|10358.01|10322.01|10333.12|10297.12|10358.01|10322.01|10332.87|10296.87|512
1600000800000|2020-09-13 12:40:00|10332.75|10296.75|10361.62|10325.62|10365.08|10329.08|10331.76|10295.76|608
1600001100000|2020-09-13 12:45:00|10361.63|10325.63|10353.77|10317.77|10364.16|10328.16|10353.09|10317.09|502
1600001400000|2020-09-13 12:50:00|10353.59|10317.59|10343.26|10307.26|10353.59|10317.59|10331.4|10295.4|549
1600001700000|2020-09-13 12:55:00|10343.37|10307.37|10315.21|10279.21|10343.59|10307.59|10315.09|10279.09|634
1600002000000|2020-09-13 13:00:00|10315.7|10279.7|10319.65|10283.65|10330.17|10294.17|10289.56|10253.56|839
1600002300000|2020-09-13 13:05:00|10319.69|10283.69|10335.95|10299.95|10336.11|10300.11|10319.69|10283.69|487
1600002600000|2020-09-13 13:10:00|10335.94|10299.94|10344.11|10308.11|10345.88|10309.88|10330.16|10294.16|410
1600002900000|2020-09-13 13:15:00|10344.29|10308.29|10344.59|10308.59|10346.36|10310.36|10341.98|10305.98|398
1600003200000|2020-09-13 13:20:00|10344.71|10308.71|10361.11|10325.11|10361.16|10325.16|10344.24|10308.24|340
1600003500000|2020-09-13 13:25:00|10361.58|10325.58|10358.06|10322.06|10362.66|10326.66|10350.92|10314.92|452
1600003800000|2020-09-13 13:30:00|10358.07|10322.07|10354.49|10318.49|10358.18|10322.18|10349.31|10313.31|342
1600004100000|2020-09-13 13:35:00|10354.57|10318.57|10352.71|10316.71|10355.09|10319.09|10352.71|10316.71|316
1600004400000|2020-09-13 13:40:00|10352.72|10316.72|10352.98|10316.98|10353.4|10317.4|10334.54|10298.54|375
1600004700000|2020-09-13 13:45:00|10352.89|10316.89|10338.21|10302.21|10352.89|10316.89|10337.76|10301.76|351
1600005000000|2020-09-13 13:50:00|10337.82|10301.82|10339.24|10303.24|10342.26|10306.26|10336.8|10300.8|324
1600005300000|2020-09-13 13:55:00|10339.28|10303.28|10346.07|10310.07|10348.84|10312.84|10339.1|10303.1|468
1600005600000|2020-09-13 14:00:00|10346.05|10310.05|10336.79|10300.79|10346.12|10310.12|10333.89|10297.89|357
1600005900000|2020-09-13 14:05:00|10336.8|10300.8|10338.43|10302.43|10340.13|10304.13|10331.6|10295.6|408
1600006200000|2020-09-13 14:10:00|10337.94|10301.94|10336|10300|10340.9|10304.9|10334.63|10298.63|410
1600006500000|2020-09-13 14:15:00|10336.21|10300.21|10348.22|10312.22|10349.01|10313.01|10333.75|10297.75|283
1600006800000|2020-09-13 14:20:00|10348.21|10312.21|10340.6|10304.6|10349.16|10313.16|10340.01|10304.01|322
1600007100000|2020-09-13 14:25:00|10340.65|10304.65|10336.26|10300.26|10340.73|10304.73|10333.93|10297.93|472
1600007400000|2020-09-13 14:30:00|10336.25|10300.25|10338.37|10302.37|10338.8|10302.8|10334.21|10298.21|326
1600007700000|2020-09-13 14:35:00|10337.64|10301.64|10337.87|10301.87|10347.92|10311.92|10337.6|10301.6|467
1600008000000|2020-09-13 14:40:00|10337.89|10301.89|10340.95|10304.95|10343.11|10307.11|10335.47|10299.47|438
1600008300000|2020-09-13 14:45:00|10340.97|10304.97|10354.78|10318.78|10361.99|10325.99|10339.61|10303.61|508
1600008600000|2020-09-13 14:50:00|10354.84|10318.84|10352.58|10316.58|10358.78|10322.78|10348.27|10312.27|587
1600008900000|2020-09-13 14:55:00|10352.56|10316.56|10349.82|10313.82|10355.53|10319.53|10349.33|10313.33|471
1600009200000|2020-09-13 15:00:00|10349.81|10313.81|10332.96|10296.96|10349.83|10313.83|10332.69|10296.69|476
1600009500000|2020-09-13 15:05:00|10332.89|10296.89|10334.21|10298.21|10337.24|10301.24|10332.82|10296.82|236
1600009800000|2020-09-13 15:10:00|10334.2|10298.2|10335|10299|10335.33|10299.33|10330.04|10294.04|334
1600010100000|2020-09-13 15:15:00|10334.92|10298.92|10346.85|10310.85|10346.85|10310.85|10333.85|10297.85|378
1600010400000|2020-09-13 15:20:00|10346.97|10310.97|10358.26|10322.26|10359.82|10323.82|10346.65|10310.65|459
1600010700000|2020-09-13 15:25:00|10358.24|10322.24|10346.83|10310.83|10358.32|10322.32|10345.65|10309.65|436
1600011000000|2020-09-13 15:30:00|10346.69|10310.69|10347.32|10311.32|10349.69|10313.69|10340.37|10304.37|523
1600011300000|2020-09-13 15:35:00|10347.08|10311.08|10340.23|10304.23|10347.21|10311.21|10339.33|10303.33|540
1600011600000|2020-09-13 15:40:00|10340.21|10304.21|10331.4|10295.4|10340.21|10304.21|10331.17|10295.17|527
1600011900000|2020-09-13 15:45:00|10331.54|10295.54|10314.75|10278.75|10331.82|10295.82|10311.98|10275.98|688
1600012200000|2020-09-13 15:50:00|10314.76|10278.76|10311.02|10275.02|10318.44|10282.44|10308.51|10272.51|598
1600012500000|2020-09-13 15:55:00|10311|10275|10303.39|10267.39|10311.32|10275.32|10300.07|10264.07|840
1600012800000|2020-09-13 16:00:00|10304.03|10268.03|10306.44|10270.44|10312.94|10276.94|10290.09|10254.09|766
1600013100000|2020-09-13 16:05:00|10306.45|10270.45|10298.97|10262.97|10306.45|10270.45|10290.81|10254.81|743
1600013400000|2020-09-13 16:10:00|10299.36|10263.36|10271.08|10235.08|10299.69|10263.69|10254.47|10218.47|934
1600013700000|2020-09-13 16:15:00|10271.25|10235.25|10289.09|10253.09|10290.51|10254.51|10264.71|10228.71|690
1600014000000|2020-09-13 16:20:00|10289.07|10253.07|10276.71|10240.71|10290.35|10254.35|10272.1|10236.1|690
1600014300000|2020-09-13 16:25:00|10276.84|10240.84|10280.4|10244.4|10281.39|10245.39|10271.15|10235.15|548
1600014600000|2020-09-13 16:30:00|10280.39|10244.39|10294.53|10258.53|10294.53|10258.53|10280.12|10244.12|603
1600014900000|2020-09-13 16:35:00|10294.52|10258.52|10285.48|10249.48|10294.54|10258.54|10284.38|10248.38|607
1600015200000|2020-09-13 16:40:00|10285.47|10249.47|10282.49|10246.49|10290.56|10254.56|10282.49|10246.49|568
1600015500000|2020-09-13 16:45:00|10282.77|10246.77|10271.92|10235.92|10284.53|10248.53|10271.42|10235.42|638
1600015800000|2020-09-13 16:50:00|10272.07|10236.07|10269.69|10233.69|10276.17|10240.17|10259.71|10223.71|709
1600016100000|2020-09-13 16:55:00|10269.72|10233.72|10283.43|10247.43|10285.92|10249.92|10264.67|10228.67|530
1600016400000|2020-09-13 17:00:00|10283.09|10247.09|10281.54|10245.54|10291.13|10255.13|10272.52|10236.52|485
1600016700000|2020-09-13 17:05:00|10281.53|10245.53|10265.35|10229.35|10285.84|10249.84|10260.5|10224.5|709
1600017000000|2020-09-13 17:10:00|10265.31|10229.31|10253.67|10217.67|10267.26|10231.26|10250.96|10214.96|805
1600017300000|2020-09-13 17:15:00|10253.79|10217.79|10243.79|10207.79|10254.69|10218.69|10240.11|10204.11|790
1600017600000|2020-09-13 17:20:00|10243.8|10207.8|10243.13|10207.13|10254.5|10218.5|10237.23|10201.23|769
1600017900000|2020-09-13 17:25:00|10243.35|10207.35|10256.11|10220.11|10256.13|10220.13|10243.09|10207.09|585
1600018200000|2020-09-13 17:30:00|10256.19|10220.19|10251.96|10215.96|10256.19|10220.19|10246.5|10210.5|491
1600018500000|2020-09-13 17:35:00|10252.01|10216.01|10254.38|10218.38|10254.94|10218.94|10249.07|10213.07|478
1600018800000|2020-09-13 17:40:00|10254.31|10218.31|10272.63|10236.63|10274.96|10238.96|10253.11|10217.11|563
1600019100000|2020-09-13 17:45:00|10272.56|10236.56|10297.12|10261.12|10298.7|10262.7|10269.42|10233.42|531
1600019400000|2020-09-13 17:50:00|10297.01|10261.01|10290.1|10254.1|10301.64|10265.64|10288.3|10252.3|556
1600019700000|2020-09-13 17:55:00|10289.96|10253.96|10304.61|10268.61|10306.61|10270.61|10289.57|10253.57|446
1600020000000|2020-09-13 18:00:00|10304.59|10268.59|10301.85|10265.85|10304.59|10268.59|10292.84|10256.84|493
1600020300000|2020-09-13 18:05:00|10301.86|10265.86|10302.24|10266.24|10303.86|10267.86|10299.25|10263.25|286
1600020600000|2020-09-13 18:10:00|10302.23|10266.23|10300.33|10264.33|10303.43|10267.43|10299.38|10263.38|337
1600020900000|2020-09-13 18:15:00|10300.57|10264.57|10295.29|10259.29|10300.58|10264.58|10294.81|10258.81|259
1600021200000|2020-09-13 18:20:00|10295.3|10259.3|10305.02|10269.02|10305.09|10269.09|10294.32|10258.32|320
1600021500000|2020-09-13 18:25:00|10304.92|10268.92|10295.72|10259.72|10305.4|10269.4|10292.21|10256.21|355
1600021800000|2020-09-13 18:30:00|10295.75|10259.75|10293.88|10257.88|10296.51|10260.51|10293.88|10257.88|331
1600022100000|2020-09-13 18:35:00|10293.91|10257.91|10285.53|10249.53|10294.44|10258.44|10285.41|10249.41|377
1600022400000|2020-09-13 18:40:00|10285.61|10249.61|10271.28|10235.28|10285.7|10249.7|10271.08|10235.08|478
1600022700000|2020-09-13 18:45:00|10271.37|10235.37|10274.2|10238.2|10276.17|10240.17|10271.24|10235.24|350
1600023000000|2020-09-13 18:50:00|10274.21|10238.21|10271.63|10235.63|10275.21|10239.21|10271.42|10235.42|212
1600023300000|2020-09-13 18:55:00|10271.48|10235.48|10280.32|10244.32|10282.14|10246.14|10271.48|10235.48|410
1600023600000|2020-09-13 19:00:00|10280.3|10244.3|10277.2|10241.2|10280.3|10244.3|10272.31|10236.31|370
1600023900000|2020-09-13 19:05:00|10277.24|10241.24|10286.07|10250.07|10286.1|10250.1|10276.21|10240.21|275
1600024200000|2020-09-13 19:10:00|10286.09|10250.09|10286.77|10250.77|10305.57|10269.57|10285.89|10249.89|426
1600024500000|2020-09-13 19:15:00|10286.71|10250.71|10302.49|10266.49|10303.02|10267.02|10286.55|10250.55|515
1600024800000|2020-09-13 19:20:00|10302.53|10266.53|10311.98|10275.98|10312.08|10276.08|10300.04|10264.04|344
1600025100000|2020-09-13 19:25:00|10312|10276|10307.3|10271.3|10317.35|10281.35|10307.22|10271.22|375
1600025400000|2020-09-13 19:30:00|10306.93|10270.93|10311.11|10275.11|10312.28|10276.28|10299.59|10263.59|339
1600025700000|2020-09-13 19:35:00|10311.12|10275.12|10325.07|10289.07|10325.33|10289.33|10311.12|10275.12|316
1600026000000|2020-09-13 19:40:00|10325.1|10289.1|10329.61|10293.61|10342.04|10306.04|10325.1|10289.1|552
1600026300000|2020-09-13 19:45:00|10329.52|10293.52|10329.17|10293.17|10333.61|10297.61|10328.68|10292.68|451
1600026600000|2020-09-13 19:50:00|10329.34|10293.34|10331.02|10295.02|10337.77|10301.77|10328.87|10292.87|316
1600026900000|2020-09-13 19:55:00|10331.04|10295.04|10330.9|10294.9|10333.94|10297.94|10324.4|10288.4|593
1600027200000|2020-09-13 20:00:00|10331.03|10295.03|10322|10286|10331.82|10295.82|10319.69|10283.69|328
1600027500000|2020-09-13 20:05:00|10322.13|10286.13|10324.58|10288.58|10324.8|10288.8|10322.06|10286.06|214
1600027800000|2020-09-13 20:10:00|10324.56|10288.56|10335.21|10299.21|10335.31|10299.31|10324.56|10288.56|391
1600028100000|2020-09-13 20:15:00|10334.49|10298.49|10319.73|10283.73|10334.66|10298.66|10312.77|10276.77|514
1600028400000|2020-09-13 20:20:00|10319.74|10283.74|10316.03|10280.03|10319.93|10283.93|10312.76|10276.76|363
1600028700000|2020-09-13 20:25:00|10316.47|10280.47|10320.06|10284.06|10320.28|10284.28|10312.03|10276.03|301
1600029000000|2020-09-13 20:30:00|10320.17|10284.17|10321.09|10285.09|10321.14|10285.14|10314.56|10278.56|536
1600029300000|2020-09-13 20:35:00|10321.08|10285.08|10320.23|10284.23|10321.2|10285.2|10314.71|10278.71|527
1600029600000|2020-09-13 20:40:00|10320.32|10284.32|10326.17|10290.17|10328.11|10292.11|10320.32|10284.32|461
1600029900000|2020-09-13 20:45:00|10326.07|10290.07|10328.08|10292.08|10328.74|10292.74|10322.19|10286.19|466
1600030200000|2020-09-13 20:50:00|10328.44|10292.44|10331.52|10295.52|10333.19|10297.19|10328.08|10292.08|267
1600030500000|2020-09-13 20:55:00|10331.51|10295.51|10335.96|10299.96|10335.96|10299.96|10329.87|10293.87|298
1600030800000|2020-09-13 21:00:00|10335.87|10299.87|10334.73|10298.73|10336.15|10300.15|10333.59|10297.59|302
1600031100000|2020-09-13 21:05:00|10334.7|10298.7|10335.16|10299.16|10336.57|10300.57|10333.84|10297.84|137
1600031400000|2020-09-13 21:10:00|10335.11|10299.11|10329.73|10293.73|10335.49|10299.49|10329.51|10293.51|278
1600031700000|2020-09-13 21:15:00|10329.74|10293.74|10324.52|10288.52|10330.06|10294.06|10324.52|10288.52|452
1600032000000|2020-09-13 21:20:00|10324.58|10288.58|10334.13|10298.13|10334.17|10298.17|10322.95|10286.95|455
1600032300000|2020-09-13 21:25:00|10334|10298|10318.88|10282.88|10340.08|10304.08|10318.69|10282.69|520
1600032600000|2020-09-13 21:30:00|10318.94|10282.94|10317.44|10281.44|10318.94|10282.94|10314.4|10278.4|441
1600032900000|2020-09-13 21:35:00|10317.35|10281.35|10337.71|10301.71|10337.71|10301.71|10317.35|10281.35|240
1600033200000|2020-09-13 21:40:00|10337.77|10301.77|10333.01|10297.01|10344.22|10308.22|10332.88|10296.88|409
1600033500000|2020-09-13 21:45:00|10333.02|10297.02|10343.21|10307.21|10343.22|10307.22|10333|10297|421
1600033800000|2020-09-13 21:50:00|10343.22|10307.22|10340.21|10304.21|10343.52|10307.52|10339.86|10303.86|297
1600034100000|2020-09-13 21:55:00|10340.2|10304.2|10320.9|10284.9|10340.2|10304.2|10319.98|10283.98|690
1600034400000|2020-09-13 22:00:00|10321.03|10285.03|10324.56|10288.56|10326.79|10290.79|10320.73|10284.73|327
1600034700000|2020-09-13 22:05:00|10324.55|10288.55|10320.55|10284.55|10324.57|10288.57|10320.49|10284.49|253
1600035000000|2020-09-13 22:10:00|10320.56|10284.56|10325.53|10289.53|10326.58|10290.58|10318.48|10282.48|262
1600035300000|2020-09-13 22:15:00|10325.54|10289.54|10332.64|10296.64|10336.34|10300.34|10322.61|10286.61|327
1600035600000|2020-09-13 22:20:00|10332.75|10296.75|10335.68|10299.68|10336.72|10300.72|10332.54|10296.54|358
1600035900000|2020-09-13 22:25:00|10335.87|10299.87|10326.94|10290.94|10335.94|10299.94|10326.94|10290.94|364
1600036200000|2020-09-13 22:30:00|10327.18|10291.18|10323.53|10287.53|10327.5|10291.5|10323.53|10287.53|510
1600036500000|2020-09-13 22:35:00|10323.5|10287.5|10318.85|10282.85|10325.26|10289.26|10318.85|10282.85|342
1600036800000|2020-09-13 22:40:00|10318.7|10282.7|10324.71|10288.71|10330.32|10294.32|10318.7|10282.7|415
1600037100000|2020-09-13 22:45:00|10324.81|10288.81|10329.53|10293.53|10330.06|10294.06|10323.6|10287.6|426
1600037400000|2020-09-13 22:50:00|10329.36|10293.36|10330.79|10294.79|10331.58|10295.58|10328.67|10292.67|500
1600037700000|2020-09-13 22:55:00|10330.82|10294.82|10328.85|10292.85|10338.46|10302.46|10328.72|10292.72|315
1600038000000|2020-09-13 23:00:00|10327.99|10291.99|10329.02|10293.02|10329.21|10293.21|10325.72|10289.72|392
1600038300000|2020-09-13 23:05:00|10329.4|10293.4|10326.2|10290.2|10329.62|10293.62|10325.03|10289.03|275
1600038600000|2020-09-13 23:10:00|10326.23|10290.23|10325.8|10289.8|10326.23|10290.23|10324.15|10288.15|197
1600038900000|2020-09-13 23:15:00|10325.83|10289.83|10338.43|10302.43|10338.74|10302.74|10325.77|10289.77|419
1600039200000|2020-09-13 23:20:00|10338.58|10302.58|10338.99|10302.99|10343.93|10307.93|10336.48|10300.48|487
1600039500000|2020-09-13 23:25:00|10339.01|10303.01|10341.73|10305.73|10343.18|10307.18|10339.01|10303.01|357
1600039800000|2020-09-13 23:30:00|10341.75|10305.75|10338.73|10302.73|10346.44|10310.44|10337.18|10301.18|343
1600040100000|2020-09-13 23:35:00|10338.74|10302.74|10336.62|10300.62|10340.12|10304.12|10336.27|10300.27|236
1600040400000|2020-09-13 23:40:00|10336.63|10300.63|10342.64|10306.64|10343.33|10307.33|10336.63|10300.63|507
1600040700000|2020-09-13 23:45:00|10342.66|10306.66|10340.97|10304.97|10343.42|10307.42|10335.94|10299.94|422
1600041000000|2020-09-13 23:50:00|10340.98|10304.98|10341.14|10305.14|10342.37|10306.37|10340.24|10304.24|223
1600041300000|2020-09-13 23:55:00|10341.16|10305.16|10350.03|10314.03|10350.24|10314.24|10341.12|10305.12|327
1600041600000|2020-09-14 00:00:00|10350.05|10314.05|10337.5|10301.5|10353.58|10317.58|10337.47|10301.47|642
1600041900000|2020-09-14 00:05:00|10337.57|10301.57|10330.67|10294.67|10337.58|10301.58|10330.67|10294.67|536
1600042200000|2020-09-14 00:10:00|10330.64|10294.64|10335.03|10299.03|10335.87|10299.87|10329.85|10293.85|281
1600042500000|2020-09-14 00:15:00|10334.99|10298.99|10331.07|10295.07|10335.03|10299.03|10329.96|10293.96|260
1600042800000|2020-09-14 00:20:00|10331.3|10295.3|10332.04|10296.04|10332.46|10296.46|10320.67|10284.67|398
1600043100000|2020-09-14 00:25:00|10332.03|10296.03|10327.03|10291.03|10332.21|10296.21|10326.27|10290.27|535
1600043400000|2020-09-14 00:30:00|10326.96|10290.96|10296.82|10260.82|10327.76|10291.76|10295.71|10259.71|560
1600043700000|2020-09-14 00:35:00|10296.43|10260.43|10302.59|10266.59|10303.24|10267.24|10296.43|10260.43|511
1600044000000|2020-09-14 00:40:00|10303.19|10267.19|10301.82|10265.82|10304.83|10268.83|10297.76|10261.76|211
1600044300000|2020-09-14 00:45:00|10301.42|10265.42|10273.08|10237.08|10307.53|10271.53|10272.87|10236.87|496
1600044600000|2020-09-14 00:50:00|10273.09|10237.09|10302.87|10266.87|10305.32|10269.32|10273.02|10237.02|559
1600044900000|2020-09-14 00:55:00|10302.59|10266.59|10297.28|10261.28|10303.52|10267.52|10295.16|10259.16|592
1600045200000|2020-09-14 01:00:00|10297.27|10261.27|10308.52|10272.52|10308.56|10272.56|10297.16|10261.16|308
1600045500000|2020-09-14 01:05:00|10308.51|10272.51|10319.39|10283.39|10321.65|10285.65|10304.73|10268.73|479
1600045800000|2020-09-14 01:10:00|10319.27|10283.27|10310.84|10274.84|10320.66|10284.66|10309.34|10273.34|429
1600046100000|2020-09-14 01:15:00|10311.05|10275.05|10320.34|10284.34|10320.93|10284.93|10310.51|10274.51|329
1600046400000|2020-09-14 01:20:00|10320.3|10284.3|10320.05|10284.05|10320.3|10284.3|10313.65|10277.65|223
1600046700000|2020-09-14 01:25:00|10319.89|10283.89|10322.48|10286.48|10323.09|10287.09|10319.36|10283.36|212
1600047000000|2020-09-14 01:30:00|10322.72|10286.72|10332.72|10296.72|10334.04|10298.04|10322.43|10286.43|485
1600047300000|2020-09-14 01:35:00|10332.7|10296.7|10327.14|10291.14|10333.41|10297.41|10325.86|10289.86|374
1600047600000|2020-09-14 01:40:00|10327.47|10291.47|10325.74|10289.74|10333.53|10297.53|10325.73|10289.73|279
1600047900000|2020-09-14 01:45:00|10325.78|10289.78|10329.39|10293.39|10329.4|10293.4|10325.56|10289.56|195
1600048200000|2020-09-14 01:50:00|10329.31|10293.31|10335.28|10299.28|10336.33|10300.33|10329.31|10293.31|282
1600048500000|2020-09-14 01:55:00|10335.52|10299.52|10346.23|10310.23|10346.24|10310.24|10330.96|10294.96|305
1600048800000|2020-09-14 02:00:00|10346.22|10310.22|10366.44|10330.44|10366.44|10330.44|10346.22|10310.22|457
1600049100000|2020-09-14 02:05:00|10366.56|10330.56|10366.03|10330.03|10366.56|10330.56|10361.66|10325.66|356
1600049400000|2020-09-14 02:10:00|10366.01|10330.01|10383.59|10347.59|10389.28|10353.28|10363.72|10327.72|610
1600049700000|2020-09-14 02:15:00|10383.62|10347.62|10372.8|10336.8|10386.27|10350.27|10372.37|10336.37|314
1600050000000|2020-09-14 02:20:00|10372.77|10336.77|10387.22|10351.22|10389.76|10353.76|10371.38|10335.38|335
1600050300000|2020-09-14 02:25:00|10387.08|10351.08|10382.9|10346.9|10392.06|10356.06|10379.81|10343.81|524
1600050600000|2020-09-14 02:30:00|10382.92|10346.92|10381.44|10345.44|10389.25|10353.25|10377.83|10341.83|371
1600050900000|2020-09-14 02:35:00|10381.28|10345.28|10376.1|10340.1|10381.28|10345.28|10371.35|10335.35|364
1600051200000|2020-09-14 02:40:00|10376.32|10340.32|10379.88|10343.88|10382.44|10346.44|10375.39|10339.39|443
1600051500000|2020-09-14 02:45:00|10379.85|10343.85|10377.61|10341.61|10379.85|10343.85|10377.33|10341.33|391
1600051800000|2020-09-14 02:50:00|10377.5|10341.5|10366.2|10330.2|10378.12|10342.12|10359.65|10323.65|358
1600052100000|2020-09-14 02:55:00|10366.26|10330.26|10375.56|10339.56|10378.89|10342.89|10366.26|10330.26|323
1600052400000|2020-09-14 03:00:00|10375.58|10339.58|10374.73|10338.73|10377.15|10341.15|10373.13|10337.13|366
1600052700000|2020-09-14 03:05:00|10374.69|10338.69|10364.8|10328.8|10376.01|10340.01|10364.74|10328.74|335
1600053000000|2020-09-14 03:10:00|10364.69|10328.69|10370.74|10334.74|10372.68|10336.68|10364.5|10328.5|340
1600053300000|2020-09-14 03:15:00|10370.75|10334.75|10380.01|10344.01|10381.88|10345.88|10370.69|10334.69|432
1600053600000|2020-09-14 03:20:00|10380.02|10344.02|10383.28|10347.28|10384.36|10348.36|10380.01|10344.01|234
1600053900000|2020-09-14 03:25:00|10383.3|10347.3|10383.49|10347.49|10383.93|10347.93|10381.41|10345.41|360
1600054200000|2020-09-14 03:30:00|10383.48|10347.48|10376.13|10340.13|10384.69|10348.69|10375.26|10339.26|204
1600054500000|2020-09-14 03:35:00|10376.12|10340.12|10376.91|10340.91|10380.55|10344.55|10375.4|10339.4|276
1600054800000|2020-09-14 03:40:00|10376.89|10340.89|10361.28|10325.28|10377.81|10341.81|10360.78|10324.78|419
1600055100000|2020-09-14 03:45:00|10361.11|10325.11|10370.1|10334.1|10377.86|10341.86|10359.27|10323.27|314
1600055400000|2020-09-14 03:50:00|10370.14|10334.14|10374.6|10338.6|10376.2|10340.2|10370.14|10334.14|244
1600055700000|2020-09-14 03:55:00|10374.28|10338.28|10374.13|10338.13|10375.43|10339.43|10373.02|10337.02|229
1600056000000|2020-09-14 04:00:00|10374.16|10338.16|10354.04|10318.04|10376.13|10340.13|10352.65|10316.65|346
1600056300000|2020-09-14 04:05:00|10354.18|10318.18|10354.02|10318.02|10356.17|10320.17|10352.49|10316.49|182
1600056600000|2020-09-14 04:10:00|10354.11|10318.11|10357.31|10321.31|10358.57|10322.57|10353.99|10317.99|253
1600056900000|2020-09-14 04:15:00|10357.37|10321.37|10356.88|10320.88|10358.79|10322.79|10355.56|10319.56|284
1600057200000|2020-09-14 04:20:00|10356.95|10320.95|10365.55|10329.55|10367.02|10331.02|10356.53|10320.53|408
1600057500000|2020-09-14 04:25:00|10365.36|10329.36|10345.61|10309.61|10365.64|10329.64|10342.36|10306.36|334
1600057800000|2020-09-14 04:30:00|10345.54|10309.54|10353.54|10317.54|10353.96|10317.96|10342.49|10306.49|234
1600058100000|2020-09-14 04:35:00|10353.41|10317.41|10357.36|10321.36|10359.52|10323.52|10353.22|10317.22|325
1600058400000|2020-09-14 04:40:00|10358.01|10322.01|10358.38|10322.38|10358.67|10322.67|10356.82|10320.82|238
1600058700000|2020-09-14 04:45:00|10358.06|10322.06|10355.13|10319.13|10361.55|10325.55|10354.88|10318.88|443
1600059000000|2020-09-14 04:50:00|10355.11|10319.11|10359.82|10323.82|10361.95|10325.95|10355.11|10319.11|300
1600059300000|2020-09-14 04:55:00|10359.8|10323.8|10367.45|10331.45|10367.47|10331.47|10359.57|10323.57|255
1600059600000|2020-09-14 05:00:00|10367.46|10331.46|10375.36|10339.36|10375.5|10339.5|10367.45|10331.45|328
1600059900000|2020-09-14 05:05:00|10375.43|10339.43|10370.64|10334.64|10376.66|10340.66|10369.35|10333.35|204
1600060200000|2020-09-14 05:10:00|10370.58|10334.58|10363.29|10327.29|10373.67|10337.67|10361.16|10325.16|374
1600060500000|2020-09-14 05:15:00|10363.3|10327.3|10361.32|10325.32|10363.38|10327.38|10358.31|10322.31|383
1600060800000|2020-09-14 05:20:00|10361.39|10325.39|10370.71|10334.71|10372.11|10336.11|10361.24|10325.24|460
1600061100000|2020-09-14 05:25:00|10370.72|10334.72|10371.91|10335.91|10372.72|10336.72|10370|10334|382
1600061400000|2020-09-14 05:30:00|10371.93|10335.93|10349.29|10313.29|10379.45|10343.45|10344.44|10308.44|580
1600061700000|2020-09-14 05:35:00|10349.44|10313.44|10347.66|10311.66|10350.45|10314.45|10344.27|10308.27|768
1600062000000|2020-09-14 05:40:00|10347.56|10311.56|10346.21|10310.21|10351.07|10315.07|10345.37|10309.37|409
1600062300000|2020-09-14 05:45:00|10346.37|10310.37|10345.87|10309.87|10351.16|10315.16|10344.61|10308.61|402
1600062600000|2020-09-14 05:50:00|10345.85|10309.85|10356.23|10320.23|10356.23|10320.23|10345.4|10309.4|492
1600062900000|2020-09-14 05:55:00|10356.22|10320.22|10363.36|10327.36|10364.15|10328.15|10355.4|10319.4|353
1600063200000|2020-09-14 06:00:00|10363.19|10327.19|10375.92|10339.92|10378.69|10342.69|10363.19|10327.19|670
1600063500000|2020-09-14 06:05:00|10375.82|10339.82|10389.48|10353.48|10390.61|10354.61|10375.78|10339.78|526
1600063800000|2020-09-14 06:10:00|10389.71|10353.71|10387.26|10351.26|10392.88|10356.88|10383.47|10347.47|390
1600064100000|2020-09-14 06:15:00|10387.12|10351.12|10382.82|10346.82|10390.65|10354.65|10382.74|10346.74|458
1600064400000|2020-09-14 06:20:00|10383.12|10347.12|10383.16|10347.16|10387.38|10351.38|10382.34|10346.34|221
1600064700000|2020-09-14 06:25:00|10383.06|10347.06|10382.55|10346.55|10383.07|10347.07|10379.82|10343.82|171
1600065000000|2020-09-14 06:30:00|10382.66|10346.66|10373.43|10337.43|10385.34|10349.34|10372.45|10336.45|248
1600065300000|2020-09-14 06:35:00|10373.24|10337.24|10376.76|10340.76|10377.78|10341.78|10373.06|10337.06|220
1600065600000|2020-09-14 06:40:00|10376.6|10340.6|10375.14|10339.14|10379.22|10343.22|10374.14|10338.14|217
1600065900000|2020-09-14 06:45:00|10375.07|10339.07|10373.01|10337.01|10375.27|10339.27|10371.36|10335.36|196
1600066200000|2020-09-14 06:50:00|10372.95|10336.95|10376.79|10340.79|10377.96|10341.96|10372.04|10336.04|177
1600066500000|2020-09-14 06:55:00|10376.78|10340.78|10382.87|10346.87|10382.87|10346.87|10373.95|10337.95|276
1600066800000|2020-09-14 07:00:00|10382.89|10346.89|10375.69|10339.69|10388.44|10352.44|10374.65|10338.65|238
1600067100000|2020-09-14 07:05:00|10375.8|10339.8|10378.37|10342.37|10380.61|10344.61|10374.96|10338.96|166
1600067400000|2020-09-14 07:10:00|10378.38|10342.38|10376.02|10340.02|10381.03|10345.03|10376.02|10340.02|134
1600067700000|2020-09-14 07:15:00|10376.09|10340.09|10389.6|10353.6|10396.21|10360.21|10376.09|10340.09|307
1600068000000|2020-09-14 07:20:00|10389.61|10353.61|10388.24|10352.24|10392.35|10356.35|10387.86|10351.86|269
1600068300000|2020-09-14 07:25:00|10388.31|10352.31|10393.81|10357.81|10395.54|10359.54|10387.52|10351.52|270
1600068600000|2020-09-14 07:30:00|10393.98|10357.98|10392.63|10356.63|10399.91|10363.91|10392.29|10356.29|521
1600068900000|2020-09-14 07:35:00|10392.76|10356.76|10398.68|10362.68|10399.38|10363.38|10392.76|10356.76|287
1600069200000|2020-09-14 07:40:00|10398.4|10362.4|10397.54|10361.54|10398.8|10362.8|10395.06|10359.06|168
1600069500000|2020-09-14 07:45:00|10397.31|10361.31|10395.91|10359.91|10400.09|10364.09|10393.29|10357.29|196
1600069800000|2020-09-14 07:50:00|10395.81|10359.81|10390.87|10354.87|10395.81|10359.81|10389.51|10353.51|130
1600070100000|2020-09-14 07:55:00|10391.07|10355.07|10422.3|10386.3|10423.44|10387.44|10390.87|10354.87|433
1600070400000|2020-09-14 08:00:00|10422.13|10386.13|10415.65|10379.65|10432.71|10396.71|10415.18|10379.18|612
1600070700000|2020-09-14 08:05:00|10415.64|10379.64|10423.99|10387.99|10426.5|10390.5|10415.43|10379.43|330
1600071000000|2020-09-14 08:10:00|10423.98|10387.98|10458.33|10422.33|10458.33|10422.33|10421.94|10385.94|282
1600071300000|2020-09-14 08:15:00|10458.17|10422.17|10466.48|10430.48|10468.59|10432.59|10449.73|10413.73|432
1600071600000|2020-09-14 08:20:00|10465.8|10429.8|10471.77|10435.77|10473.62|10437.62|10455.56|10419.56|576
1600071900000|2020-09-14 08:25:00|10471.79|10435.79|10448.86|10412.86|10473.91|10437.91|10447.98|10411.98|447
1600072200000|2020-09-14 08:30:00|10448.87|10412.87|10447.1|10411.1|10456.49|10420.49|10445.83|10409.83|471
1600072500000|2020-09-14 08:35:00|10445.66|10409.66|10443|10407|10446.29|10410.29|10439.49|10403.49|474
1600072800000|2020-09-14 08:40:00|10441.58|10405.58|10440.59|10404.59|10446.63|10410.63|10439.82|10403.82|419
1600073100000|2020-09-14 08:45:00|10440.69|10404.69|10394.57|10358.57|10446.37|10410.37|10385.03|10349.03|838
1600073400000|2020-09-14 08:50:00|10394.58|10358.58|10381.06|10345.06|10396.51|10360.51|10379.4|10343.4|627
1600073700000|2020-09-14 08:55:00|10380.52|10344.52|10382.97|10346.97|10384.69|10348.69|10380.31|10344.31|446
1600074000000|2020-09-14 09:00:00|10383.24|10347.24|10373.28|10337.28|10389.11|10353.11|10366.76|10330.76|564
1600074300000|2020-09-14 09:05:00|10373.54|10337.54|10367.02|10331.02|10377.34|10341.34|10367.02|10331.02|704
1600074600000|2020-09-14 09:10:00|10366.44|10330.44|10372.75|10336.75|10375.59|10339.59|10355.68|10319.68|618
1600074900000|2020-09-14 09:15:00|10372.59|10336.59|10368.37|10332.37|10372.86|10336.86|10367.4|10331.4|477
1600075200000|2020-09-14 09:20:00|10368.24|10332.24|10375.68|10339.68|10377.51|10341.51|10363.06|10327.06|617
1600075500000|2020-09-14 09:25:00|10375.77|10339.77|10382.53|10346.53|10387.16|10351.16|10375.58|10339.58|360
1600075800000|2020-09-14 09:30:00|10382.51|10346.51|10377.57|10341.57|10382.51|10346.51|10371.48|10335.48|511
1600076100000|2020-09-14 09:35:00|10377.65|10341.65|10376.01|10340.01|10377.91|10341.91|10369.71|10333.71|511
1600076400000|2020-09-14 09:40:00|10376.1|10340.1|10369.57|10333.57|10381.32|10345.32|10369.16|10333.16|641
1600076700000|2020-09-14 09:45:00|10369.53|10333.53|10377.01|10341.01|10377.01|10341.01|10366.39|10330.39|375
1600077000000|2020-09-14 09:50:00|10376.89|10340.89|10373.31|10337.31|10376.94|10340.94|10373.27|10337.27|262
1600077300000|2020-09-14 09:55:00|10373.9|10337.9|10388.33|10352.33|10388.41|10352.41|10372.35|10336.35|332
1600077600000|2020-09-14 10:00:00|10388.32|10352.32|10412.22|10376.22|10415.22|10379.22|10388.32|10352.32|449
1600077900000|2020-09-14 10:05:00|10411.99|10375.99|10421.5|10385.5|10446.23|10410.23|10411.99|10375.99|670
1600078200000|2020-09-14 10:10:00|10421.39|10385.39|10417.48|10381.48|10421.39|10385.39|10413.08|10377.08|394
1600078500000|2020-09-14 10:15:00|10417.42|10381.42|10407.89|10371.89|10422.93|10386.93|10407.28|10371.28|372
1600078800000|2020-09-14 10:20:00|10407.96|10371.96|10411|10375|10415.09|10379.09|10406.86|10370.86|233
1600079100000|2020-09-14 10:25:00|10410.99|10374.99|10406.97|10370.97|10410.99|10374.99|10406.6|10370.6|274
1600079400000|2020-09-14 10:30:00|10407.16|10371.16|10410.86|10374.86|10417.05|10381.05|10405.75|10369.75|371
1600079700000|2020-09-14 10:35:00|10410.88|10374.88|10402.56|10366.56|10413.54|10377.54|10402.02|10366.02|335
1600080000000|2020-09-14 10:40:00|10402.69|10366.69|10412.81|10376.81|10417.21|10381.21|10401.81|10365.81|433
1600080300000|2020-09-14 10:45:00|10412.75|10376.75|10419.5|10383.5|10420.54|10384.54|10412.75|10376.75|375
1600080600000|2020-09-14 10:50:00|10419.38|10383.38|10423.62|10387.62|10432.57|10396.57|10419.38|10383.38|383
1600080900000|2020-09-14 10:55:00|10423.61|10387.61|10436.46|10400.46|10436.46|10400.46|10421.24|10385.24|295
1600081200000|2020-09-14 11:00:00|10436.47|10400.47|10424.71|10388.71|10456.3|10420.3|10424.71|10388.71|531
1600081500000|2020-09-14 11:05:00|10424.8|10388.8|10434.7|10398.7|10434.7|10398.7|10421.39|10385.39|313
1600081800000|2020-09-14 11:10:00|10434.36|10398.36|10437.5|10401.5|10439.34|10403.34|10428.91|10392.91|441
1600082100000|2020-09-14 11:15:00|10437.27|10401.27|10451.56|10415.56|10451.57|10415.57|10434.4|10398.4|567
1600082400000|2020-09-14 11:20:00|10451.39|10415.39|10487.29|10451.29|10494.35|10458.35|10447.86|10411.86|469
1600082700000|2020-09-14 11:25:00|10487.2|10451.2|10485.71|10449.71|10492.96|10456.96|10483.52|10447.52|704
1600083000000|2020-09-14 11:30:00|10485.58|10449.58|10482.83|10446.83|10492.79|10456.79|10478.62|10442.62|580
1600083300000|2020-09-14 11:35:00|10482.13|10446.13|10481.71|10445.71|10484.48|10448.48|10478.31|10442.31|445
1600083600000|2020-09-14 11:40:00|10481.76|10445.76|10477.61|10441.61|10483.78|10447.78|10475.19|10439.19|348
1600083900000|2020-09-14 11:45:00|10477.6|10441.6|10479.57|10443.57|10479.9|10443.9|10477.06|10441.06|232
1600084200000|2020-09-14 11:50:00|10479.17|10443.17|10492.46|10456.46|10493.72|10457.72|10478.85|10442.85|533
1600084500000|2020-09-14 11:55:00|10492.31|10456.31|10493.43|10457.43|10493.66|10457.66|10485.55|10449.55|478
1600084800000|2020-09-14 12:00:00|10493.67|10457.67|10517.85|10481.85|10536.7|10500.7|10492.98|10456.98|855
1600085100000|2020-09-14 12:05:00|10517.82|10481.82|10516.01|10480.01|10522.76|10486.76|10510.4|10474.4|463
1600085400000|2020-09-14 12:10:00|10516.15|10480.15|10492.47|10456.47|10516.68|10480.68|10490.79|10454.79|318
1600085700000|2020-09-14 12:15:00|10492.41|10456.41|10482.95|10446.95|10495.76|10459.76|10482.45|10446.45|472
1600086000000|2020-09-14 12:20:00|10482.94|10446.94|10493|10457|10495.11|10459.11|10481.77|10445.77|390
1600086300000|2020-09-14 12:25:00|10493.15|10457.15|10489.12|10453.12|10497.29|10461.29|10482.08|10446.08|339
1600086600000|2020-09-14 12:30:00|10489.45|10453.45|10487.36|10451.36|10491.92|10455.92|10486.77|10450.77|267
1600086900000|2020-09-14 12:35:00|10487.41|10451.41|10482.35|10446.35|10488.24|10452.24|10481.43|10445.43|352
1600087200000|2020-09-14 12:40:00|10482.45|10446.45|10489.13|10453.13|10490.66|10454.66|10482.16|10446.16|259
1600087500000|2020-09-14 12:45:00|10489.31|10453.31|10504.71|10468.71|10504.71|10468.71|10488.16|10452.16|358
1600087800000|2020-09-14 12:50:00|10505.75|10469.75|10522.36|10486.36|10525.39|10489.39|10505.3|10469.3|645
1600088100000|2020-09-14 12:55:00|10522.47|10486.47|10527.48|10491.48|10527.98|10491.98|10520.21|10484.21|492
1600088400000|2020-09-14 13:00:00|10527.38|10491.38|10532.51|10496.51|10555.39|10519.39|10527.38|10491.38|801
1600088700000|2020-09-14 13:05:00|10532.68|10496.68|10568.37|10532.37|10571.42|10535.42|10530.24|10494.24|668
1600089000000|2020-09-14 13:10:00|10569.32|10533.32|10589.37|10553.37|10614.43|10578.43|10562.11|10526.11|1003
1600089300000|2020-09-14 13:15:00|10589.69|10553.69|10575.66|10539.66|10615.39|10579.39|10574.6|10538.6|881
1600089600000|2020-09-14 13:20:00|10575.72|10539.72|10586.22|10550.22|10587.5|10551.5|10572.85|10536.85|750
1600089900000|2020-09-14 13:25:00|10586.21|10550.21|10636.56|10600.56|10636.61|10600.61|10585.44|10549.44|709
1600090200000|2020-09-14 13:30:00|10636.6|10600.6|10652.09|10616.09|10670.26|10634.26|10636.6|10600.6|1090
1600090500000|2020-09-14 13:35:00|10651.83|10615.83|10622.89|10586.89|10652.87|10616.87|10617.58|10581.58|859
1600090800000|2020-09-14 13:40:00|10622.92|10586.92|10647.12|10611.12|10654.14|10618.14|10620.53|10584.53|911
1600091100000|2020-09-14 13:45:00|10647.11|10611.11|10661.36|10625.36|10661.88|10625.88|10640.93|10604.93|791
1600091400000|2020-09-14 13:50:00|10661.47|10625.47|10646.81|10610.81|10683.7|10647.7|10646.7|10610.7|897
1600091700000|2020-09-14 13:55:00|10647.16|10611.16|10664.95|10628.95|10669.56|10633.56|10634.89|10598.89|737
1600092000000|2020-09-14 14:00:00|10665.21|10629.21|10704.83|10668.83|10705.1|10669.1|10665.21|10629.21|973
1600092300000|2020-09-14 14:05:00|10704.82|10668.82|10666.34|10630.34|10710.45|10674.45|10665.84|10629.84|748
1600092600000|2020-09-14 14:10:00|10666.03|10630.03|10673.81|10637.81|10674.74|10638.74|10661.9|10625.9|591
1600092900000|2020-09-14 14:15:00|10673.91|10637.91|10682.13|10646.13|10690.25|10654.25|10671.59|10635.59|616
1600093200000|2020-09-14 14:20:00|10682.19|10646.19|10666.72|10630.72|10682.19|10646.19|10666.71|10630.71|638
1600093500000|2020-09-14 14:25:00|10666.83|10630.83|10651.99|10615.99|10668.19|10632.19|10640.77|10604.77|528
1600093800000|2020-09-14 14:30:00|10651.76|10615.76|10634.3|10598.3|10659.46|10623.46|10629.57|10593.57|628
1600094100000|2020-09-14 14:35:00|10633.77|10597.77|10634.22|10598.22|10650.6|10614.6|10629.57|10593.57|675
1600094400000|2020-09-14 14:40:00|10634.23|10598.23|10655.27|10619.27|10659.18|10623.18|10634.23|10598.23|441
1600094700000|2020-09-14 14:45:00|10655.31|10619.31|10668.69|10632.69|10673.67|10637.67|10655.24|10619.24|523
1600095000000|2020-09-14 14:50:00|10668.3|10632.3|10653.42|10617.42|10685.77|10649.77|10653.11|10617.11|479
1600095300000|2020-09-14 14:55:00|10653.6|10617.6|10658.3|10622.3|10666.24|10630.24|10653.21|10617.21|279
1600095600000|2020-09-14 15:00:00|10658.28|10622.28|10671.52|10635.52|10673.35|10637.35|10658.28|10622.28|448
1600095900000|2020-09-14 15:05:00|10671.21|10635.21|10679.65|10643.65|10683|10647|10670.14|10634.14|487
1600096200000|2020-09-14 15:10:00|10679.81|10643.81|10678.42|10642.42|10680.48|10644.48|10673.45|10637.45|367
1600096500000|2020-09-14 15:15:00|10678.15|10642.15|10706.02|10670.02|10709.76|10673.76|10676.12|10640.12|662
1600096800000|2020-09-14 15:20:00|10706.57|10670.57|10717.89|10681.89|10722.49|10686.49|10701.95|10665.95|647
1600097100000|2020-09-14 15:25:00|10717.03|10681.03|10713.94|10677.94|10717.67|10681.67|10703.47|10667.47|578
1600097400000|2020-09-14 15:30:00|10713.93|10677.93|10711.39|10675.39|10715.87|10679.87|10699.85|10663.85|685
1600097700000|2020-09-14 15:35:00|10711.32|10675.32|10718.82|10682.82|10720.38|10684.38|10704.62|10668.62|610
1600098000000|2020-09-14 15:40:00|10719.52|10683.52|10724.24|10688.24|10724.24|10688.24|10713.2|10677.2|553
1600098300000|2020-09-14 15:45:00|10724.18|10688.18|10720.61|10684.61|10725.01|10689.01|10718.01|10682.01|542
1600098600000|2020-09-14 15:50:00|10720.68|10684.68|10721.52|10685.52|10725.55|10689.55|10718.11|10682.11|392
1600098900000|2020-09-14 15:55:00|10721.12|10685.12|10725.43|10689.43|10728.79|10692.79|10718.43|10682.43|545
1600099200000|2020-09-14 16:00:00|10725.41|10689.41|10753.93|10717.93|10763.25|10727.25|10725.41|10689.41|598
1600099500000|2020-09-14 16:05:00|10754.17|10718.17|10768.05|10732.05|10781.21|10745.21|10753.91|10717.91|679
1600099800000|2020-09-14 16:10:00|10768.07|10732.07|10716.25|10680.25|10769.4|10733.4|10712.61|10676.61|620
1600100100000|2020-09-14 16:15:00|10715.56|10679.56|10710.52|10674.52|10722.31|10686.31|10703.88|10667.88|562
1600100400000|2020-09-14 16:20:00|10710.86|10674.86|10694.64|10658.64|10711.86|10675.86|10694.64|10658.64|555
1600100700000|2020-09-14 16:25:00|10694.27|10658.27|10703.77|10667.77|10705.58|10669.58|10689.12|10653.12|609
1600101000000|2020-09-14 16:30:00|10703.74|10667.74|10699.02|10663.02|10703.74|10667.74|10692.84|10656.84|380
1600101300000|2020-09-14 16:35:00|10698.98|10662.98|10700.36|10664.36|10705.18|10669.18|10696.87|10660.87|370
1600101600000|2020-09-14 16:40:00|10700.32|10664.32|10731.63|10695.63|10731.63|10695.63|10700.21|10664.21|495
1600101900000|2020-09-14 16:45:00|10733.12|10697.12|10741.17|10705.17|10753.59|10717.59|10733.12|10697.12|749
1600102200000|2020-09-14 16:50:00|10741.11|10705.11|10746.18|10710.18|10748.61|10712.61|10737.06|10701.06|532
1600102500000|2020-09-14 16:55:00|10745.59|10709.59|10751.62|10715.62|10751.68|10715.68|10740.04|10704.04|620
1600102800000|2020-09-14 17:00:00|10751.22|10715.22|10730.32|10694.32|10762.2|10726.2|10730.32|10694.32|647
1600103100000|2020-09-14 17:05:00|10730.45|10694.45|10709.53|10673.53|10731.51|10695.51|10709.28|10673.28|718
1600103400000|2020-09-14 17:10:00|10709.81|10673.81|10723.23|10687.23|10723.31|10687.31|10708.18|10672.18|533
1600103700000|2020-09-14 17:15:00|10723.21|10687.21|10705.9|10669.9|10725.15|10689.15|10704.37|10668.37|484
1600104000000|2020-09-14 17:20:00|10705.74|10669.74|10713.99|10677.99|10716.48|10680.48|10702.82|10666.82|670
1600104300000|2020-09-14 17:25:00|10713.7|10677.7|10719.8|10683.8|10720.37|10684.37|10712.03|10676.03|603
1600104600000|2020-09-14 17:30:00|10719.76|10683.76|10714.37|10678.37|10721.18|10685.18|10701.89|10665.89|418
1600104900000|2020-09-14 17:35:00|10714.63|10678.63|10712.41|10676.41|10718.79|10682.79|10709.83|10673.83|273
1600105200000|2020-09-14 17:40:00|10712.57|10676.57|10714.52|10678.52|10717.05|10681.05|10710.04|10674.04|243
1600105500000|2020-09-14 17:45:00|10714.78|10678.78|10718.17|10682.17|10718.17|10682.17|10711.43|10675.43|263
1600105800000|2020-09-14 17:50:00|10718.15|10682.15|10705.27|10669.27|10718.59|10682.59|10705.27|10669.27|393
1600106100000|2020-09-14 17:55:00|10703.77|10667.77|10709.23|10673.23|10710.36|10674.36|10701.46|10665.46|316
1600106400000|2020-09-14 18:00:00|10709.26|10673.26|10714.83|10678.83|10718.2|10682.2|10706.35|10670.35|306
1600106700000|2020-09-14 18:05:00|10714.79|10678.79|10719.03|10683.03|10720.01|10684.01|10714.74|10678.74|203
1600107000000|2020-09-14 18:10:00|10718.8|10682.8|10702.61|10666.61|10719.38|10683.38|10700.43|10664.43|199
1600107300000|2020-09-14 18:15:00|10702.42|10666.42|10705.44|10669.44|10706.16|10670.16|10702.34|10666.34|256
1600107600000|2020-09-14 18:20:00|10705.43|10669.43|10706.47|10670.47|10710.01|10674.01|10704.94|10668.94|340
1600107900000|2020-09-14 18:25:00|10706.43|10670.43|10683.62|10647.62|10706.85|10670.85|10678.89|10642.89|652
1600108200000|2020-09-14 18:30:00|10683.86|10647.86|10699.57|10663.57|10703.41|10667.41|10683.81|10647.81|461
1600108500000|2020-09-14 18:35:00|10699.25|10663.25|10700.73|10664.73|10704.13|10668.13|10694.65|10658.65|490
1600108800000|2020-09-14 18:40:00|10700.85|10664.85|10691.29|10655.29|10702.56|10666.56|10687.94|10651.94|461
1600109100000|2020-09-14 18:45:00|10691.3|10655.3|10699.38|10663.38|10700.9|10664.9|10690.57|10654.57|266
1600109400000|2020-09-14 18:50:00|10699.36|10663.36|10701.7|10665.7|10703.56|10667.56|10698.12|10662.12|229
1600109700000|2020-09-14 18:55:00|10701.04|10665.04|10696.83|10660.83|10701.04|10665.04|10682.68|10646.68|419
1600110000000|2020-09-14 19:00:00|10697.32|10661.32|10688.87|10652.87|10700.66|10664.66|10688.67|10652.67|307
1600110300000|2020-09-14 19:05:00|10688.85|10652.85|10700.91|10664.91|10701.4|10665.4|10688.77|10652.77|275
1600110600000|2020-09-14 19:10:00|10701.1|10665.1|10706.02|10670.02|10708.75|10672.75|10701.1|10665.1|254
1600110900000|2020-09-14 19:15:00|10705.93|10669.93|10712.7|10676.7|10714.34|10678.34|10704.13|10668.13|348
1600111200000|2020-09-14 19:20:00|10712.63|10676.63|10699.77|10663.77|10712.92|10676.92|10699.49|10663.49|208
1600111500000|2020-09-14 19:25:00|10699.5|10663.5|10694.12|10658.12|10700|10664|10694.08|10658.08|150
1600111800000|2020-09-14 19:30:00|10694.11|10658.11|10682.64|10646.64|10701.57|10665.57|10682.58|10646.58|351
1600112100000|2020-09-14 19:35:00|10682.39|10646.39|10691.93|10655.93|10693.39|10657.39|10681.15|10645.15|260
1600112400000|2020-09-14 19:40:00|10691.95|10655.95|10711.91|10675.91|10712|10676|10691.95|10655.95|255
1600112700000|2020-09-14 19:45:00|10711.57|10675.57|10711.64|10675.64|10712.02|10676.02|10709.06|10673.06|152
1600113000000|2020-09-14 19:50:00|10711.63|10675.63|10708.57|10672.57|10712.02|10676.02|10708.24|10672.24|187
1600113300000|2020-09-14 19:55:00|10708.37|10672.37|10693.85|10657.85|10710.53|10674.53|10691.6|10655.6|208
1600113600000|2020-09-14 20:00:00|10693.72|10657.72|10692.04|10656.04|10693.91|10657.91|10687.47|10651.47|252
1600113900000|2020-09-14 20:05:00|10692.16|10656.16|10709.07|10673.07|10709.15|10673.15|10691.13|10655.13|339
1600114200000|2020-09-14 20:10:00|10709.19|10673.19|10713.77|10677.77|10713.85|10677.85|10700.31|10664.31|401
1600114500000|2020-09-14 20:15:00|10713.78|10677.78|10733.92|10697.92|10735.69|10699.69|10712.77|10676.77|439
1600114800000|2020-09-14 20:20:00|10733.38|10697.38|10734.27|10698.27|10736.23|10700.23|10727.54|10691.54|357
1600115100000|2020-09-14 20:25:00|10734.22|10698.22|10725.15|10689.15|10734.52|10698.52|10725.15|10689.15|325
1600115400000|2020-09-14 20:30:00|10727.55|10691.55|10716.42|10680.42|10732.94|10696.94|10715.27|10679.27|254
1600115700000|2020-09-14 20:35:00|10716.07|10680.07|10711|10675|10716.29|10680.29|10702.88|10666.88|305
1600116000000|2020-09-14 20:40:00|10711.23|10675.23|10711.5|10675.5|10713.23|10677.23|10709.29|10673.29|237
1600116300000|2020-09-14 20:45:00|10711.83|10675.83|10717.72|10681.72|10717.74|10681.74|10709.65|10673.65|172
1600116600000|2020-09-14 20:50:00|10717.63|10681.63|10713.82|10677.82|10718.36|10682.36|10704.28|10668.28|302
1600116900000|2020-09-14 20:55:00|10713.95|10677.95|10712.46|10676.46|10713.95|10677.95|10709.39|10673.39|334
1600117200000|2020-09-14 21:00:00|10712.47|10676.47|10732.21|10696.21|10732.29|10696.29|10710.95|10674.95|379
1600117500000|2020-09-14 21:05:00|10732.2|10696.2|10726.33|10690.33|10737.79|10701.79|10723.75|10687.75|287
1600117800000|2020-09-14 21:10:00|10724.32|10688.32|10721.61|10685.61|10725.02|10689.02|10720.63|10684.63|343
1600118100000|2020-09-14 21:15:00|10721.47|10685.47|10713.2|10677.2|10721.61|10685.61|10709.82|10673.82|478
1600118400000|2020-09-14 21:20:00|10713.21|10677.21|10702.57|10666.57|10713.35|10677.35|10702.26|10666.26|318
1600118700000|2020-09-14 21:25:00|10702.34|10666.34|10710.19|10674.19|10713.23|10677.23|10702.06|10666.06|521
1600119000000|2020-09-14 21:30:00|10709.79|10673.79|10717.04|10681.04|10717.04|10681.04|10708.24|10672.24|464
1600119300000|2020-09-14 21:35:00|10717.05|10681.05|10725.76|10689.76|10725.92|10689.92|10717.05|10681.05|252
1600119600000|2020-09-14 21:40:00|10725.86|10689.86|10727.12|10691.12|10730.96|10694.96|10725.86|10689.86|353
1600119900000|2020-09-14 21:45:00|10726.88|10690.88|10727.88|10691.88|10729.76|10693.76|10725.31|10689.31|323
1600120200000|2020-09-14 21:50:00|10727.89|10691.89|10731.54|10695.54|10731.99|10695.99|10727.89|10691.89|339
1600120500000|2020-09-14 21:55:00|10731.56|10695.56|10741.31|10705.31|10741.54|10705.54|10728.45|10692.45|449
1600120800000|2020-09-14 22:00:00|10741.32|10705.32|10753.02|10717.02|10767.83|10731.83|10741.32|10705.32|564
1600121100000|2020-09-14 22:05:00|10753.01|10717.01|10756.93|10720.93|10761.43|10725.43|10749.86|10713.86|380
1600121400000|2020-09-14 22:10:00|10756.68|10720.68|10751.9|10715.9|10756.81|10720.81|10748.15|10712.15|313
1600121700000|2020-09-14 22:15:00|10751.67|10715.67|10737.77|10701.77|10751.9|10715.9|10737.23|10701.23|283
1600122000000|2020-09-14 22:20:00|10737.86|10701.86|10732.27|10696.27|10738.67|10702.67|10729.44|10693.44|272
1600122300000|2020-09-14 22:25:00|10732.33|10696.33|10726.45|10690.45|10732.47|10696.47|10718.72|10682.72|261
1600122600000|2020-09-14 22:30:00|10726.72|10690.72|10711.14|10675.14|10726.86|10690.86|10705.8|10669.8|366
1600122900000|2020-09-14 22:35:00|10711.16|10675.16|10696.57|10660.57|10713.89|10677.89|10695.79|10659.79|436
1600123200000|2020-09-14 22:40:00|10696.99|10660.99|10683.68|10647.68|10696.99|10660.99|10680.5|10644.5|495
1600123500000|2020-09-14 22:45:00|10684.2|10648.2|10686.45|10650.45|10696.16|10660.16|10682.18|10646.18|456
1600123800000|2020-09-14 22:50:00|10686.59|10650.59|10682.76|10646.76|10690.4|10654.4|10679.5|10643.5|488
1600124100000|2020-09-14 22:55:00|10682.8|10646.8|10675.88|10639.88|10693.84|10657.84|10666.59|10630.59|551
1600124400000|2020-09-14 23:00:00|10674.01|10638.01|10682.28|10646.28|10690.3|10654.3|10669.97|10633.97|644
1600124700000|2020-09-14 23:05:00|10682.32|10646.32|10662.61|10626.61|10682.89|10646.89|10659.51|10623.51|569
1600125000000|2020-09-14 23:10:00|10661.59|10625.59|10671.7|10635.7|10671.7|10635.7|10658.84|10622.84|654
1600125300000|2020-09-14 23:15:00|10672.14|10636.14|10660.67|10624.67|10673.71|10637.71|10660.67|10624.67|487
1600125600000|2020-09-14 23:20:00|10660.63|10624.63|10655.2|10619.2|10661.07|10625.07|10653.55|10617.55|347
1600125900000|2020-09-14 23:25:00|10655.23|10619.23|10681.24|10645.24|10682.95|10646.95|10649.09|10613.09|451
1600126200000|2020-09-14 23:30:00|10681.11|10645.11|10690.93|10654.93|10705.16|10669.16|10677.61|10641.61|636
1600126500000|2020-09-14 23:35:00|10690.36|10654.36|10695.81|10659.81|10695.91|10659.91|10686.07|10650.07|562
1600126800000|2020-09-14 23:40:00|10695.8|10659.8|10682.65|10646.65|10698.74|10662.74|10681.72|10645.72|494
1600127100000|2020-09-14 23:45:00|10682.67|10646.67|10680.34|10644.34|10688.21|10652.21|10674.53|10638.53|336
1600127400000|2020-09-14 23:50:00|10680.47|10644.47|10688.28|10652.28|10689.85|10653.85|10676.37|10640.37|589
1600127700000|2020-09-14 23:55:00|10687.89|10651.89|10697.97|10661.97|10698.34|10662.34|10687.89|10651.89|472
1600128000000|2020-09-15 00:00:00|10698.06|10662.06|10718.13|10682.13|10723.2|10687.2|10693.21|10657.21|535
1600128300000|2020-09-15 00:05:00|10718.16|10682.16|10714.55|10678.55|10719.63|10683.63|10703.16|10667.16|533
1600128600000|2020-09-15 00:10:00|10714.56|10678.56|10711.68|10675.68|10725.19|10689.19|10707.9|10671.9|571
1600128900000|2020-09-15 00:15:00|10711.72|10675.72|10714.08|10678.08|10723.62|10687.62|10711.26|10675.26|458
1600129200000|2020-09-15 00:20:00|10712.91|10676.91|10700.02|10664.02|10716.64|10680.64|10699.67|10663.67|486
1600129500000|2020-09-15 00:25:00|10700.4|10664.4|10695|10659|10702.92|10666.92|10686.09|10650.09|380
1600129800000|2020-09-15 00:30:00|10695.18|10659.18|10693.89|10657.89|10695.51|10659.51|10677.11|10641.11|411
1600130100000|2020-09-15 00:35:00|10694.67|10658.67|10690.86|10654.86|10711.51|10675.51|10689.37|10653.37|499
1600130400000|2020-09-15 00:40:00|10690.82|10654.82|10696.78|10660.78|10706.46|10670.46|10688.48|10652.48|641
1600130700000|2020-09-15 00:45:00|10696.79|10660.79|10699.19|10663.19|10703.14|10667.14|10696.79|10660.79|430
1600131000000|2020-09-15 00:50:00|10699.18|10663.18|10701.97|10665.97|10702.3|10666.3|10691.87|10655.87|408
1600131300000|2020-09-15 00:55:00|10701.98|10665.98|10704.08|10668.08|10704.08|10668.08|10694.34|10658.34|254
1600131600000|2020-09-15 01:00:00|10704.07|10668.07|10697.53|10661.53|10704.09|10668.09|10694.8|10658.8|307
1600131900000|2020-09-15 01:05:00|10697.52|10661.52|10683.95|10647.95|10697.52|10661.52|10683.74|10647.74|411
1600132200000|2020-09-15 01:10:00|10683.74|10647.74|10688|10652|10691.4|10655.4|10682.63|10646.63|246
1600132500000|2020-09-15 01:15:00|10687.63|10651.63|10686.7|10650.7|10687.8|10651.8|10684.05|10648.05|218
1600132800000|2020-09-15 01:20:00|10686.71|10650.71|10714.14|10678.14|10718.43|10682.43|10684.53|10648.53|384
1600133100000|2020-09-15 01:25:00|10712.91|10676.91|10709.47|10673.47|10713.13|10677.13|10705.08|10669.08|272
1600133400000|2020-09-15 01:30:00|10709.71|10673.71|10716.43|10680.43|10716.98|10680.98|10707.4|10671.4|406
1600133700000|2020-09-15 01:35:00|10716.33|10680.33|10721.37|10685.37|10723.41|10687.41|10716.24|10680.24|490
1600134000000|2020-09-15 01:40:00|10722.55|10686.55|10714.03|10678.03|10722.55|10686.55|10713.52|10677.52|209
1600134300000|2020-09-15 01:45:00|10714.17|10678.17|10713.1|10677.1|10715.83|10679.83|10713.1|10677.1|107
1600134600000|2020-09-15 01:50:00|10713.09|10677.09|10736.6|10700.6|10736.62|10700.62|10710.98|10674.98|321
1600134900000|2020-09-15 01:55:00|10736.83|10700.83|10744.47|10708.47|10748.8|10712.8|10736.56|10700.56|335
1600135200000|2020-09-15 02:00:00|10744.61|10708.61|10730.41|10694.41|10748.53|10712.53|10727.33|10691.33|516
1600135500000|2020-09-15 02:05:00|10730.42|10694.42|10739.13|10703.13|10739.13|10703.13|10730.41|10694.41|283
1600135800000|2020-09-15 02:10:00|10739.94|10703.94|10753.7|10717.7|10753.7|10717.7|10739.06|10703.06|548
1600136100000|2020-09-15 02:15:00|10753.8|10717.8|10763.61|10727.61|10763.61|10727.61|10751.94|10715.94|534
1600136400000|2020-09-15 02:20:00|10763.5|10727.5|10807.3|10771.3|10807.58|10771.58|10763.15|10727.15|691
1600136700000|2020-09-15 02:25:00|10807.11|10771.11|10807.15|10771.15|10808.51|10772.51|10795.21|10759.21|611
1600137000000|2020-09-15 02:30:00|10807.16|10771.16|10805.95|10769.95|10817.67|10781.67|10800.62|10764.62|736
1600137300000|2020-09-15 02:35:00|10805.96|10769.96|10807.69|10771.69|10812.11|10776.11|10799.52|10763.52|596
1600137600000|2020-09-15 02:40:00|10807.68|10771.68|10816.72|10780.72|10816.93|10780.93|10807.68|10771.68|369
1600137900000|2020-09-15 02:45:00|10816.76|10780.76|10805.12|10769.12|10851.11|10815.11|10802.63|10766.63|847
1600138200000|2020-09-15 02:50:00|10805.51|10769.51|10794.64|10758.64|10807.15|10771.15|10792.48|10756.48|595
1600138500000|2020-09-15 02:55:00|10794.63|10758.63|10785.06|10749.06|10803.31|10767.31|10784.35|10748.35|435
1600138800000|2020-09-15 03:00:00|10784.96|10748.96|10793.96|10757.96|10796.62|10760.62|10782.68|10746.68|479
1600139100000|2020-09-15 03:05:00|10793.67|10757.67|10789.84|10753.84|10797.97|10761.97|10789.02|10753.02|354
1600139400000|2020-09-15 03:10:00|10790.25|10754.25|10787.5|10751.5|10793.88|10757.88|10785.12|10749.12|370
1600139700000|2020-09-15 03:15:00|10787.67|10751.67|10784.76|10748.76|10793.36|10757.36|10782.15|10746.15|240
1600140000000|2020-09-15 03:20:00|10785.03|10749.03|10789.28|10753.28|10792.19|10756.19|10784.49|10748.49|287
1600140300000|2020-09-15 03:25:00|10789.22|10753.22|10789.44|10753.44|10795.74|10759.74|10786.3|10750.3|216
1600140600000|2020-09-15 03:30:00|10789.34|10753.34|10790.29|10754.29|10797.34|10761.34|10787.68|10751.68|308
1600140900000|2020-09-15 03:35:00|10790|10754|10786.55|10750.55|10790|10754|10783.23|10747.23|232
1600141200000|2020-09-15 03:40:00|10786.56|10750.56|10782.9|10746.9|10787.11|10751.11|10774.29|10738.29|274
1600141500000|2020-09-15 03:45:00|10782.7|10746.7|10776.71|10740.71|10786.6|10750.6|10776.32|10740.32|297
1600141800000|2020-09-15 03:50:00|10775.88|10739.88|10770.71|10734.71|10775.88|10739.88|10763.91|10727.91|336
1600142100000|2020-09-15 03:55:00|10770.78|10734.78|10780.53|10744.53|10780.58|10744.58|10766.66|10730.66|261
1600142400000|2020-09-15 04:00:00|10780.4|10744.4|10770.95|10734.95|10780.4|10744.4|10770.95|10734.95|228
1600142700000|2020-09-15 04:05:00|10770.82|10734.82|10780.74|10744.74|10780.85|10744.85|10769.25|10733.25|223
1600143000000|2020-09-15 04:10:00|10780.92|10744.92|10793.24|10757.24|10793.24|10757.24|10780.73|10744.73|475
1600143300000|2020-09-15 04:15:00|10793.54|10757.54|10805.1|10769.1|10805.1|10769.1|10791.88|10755.88|205
1600143600000|2020-09-15 04:20:00|10805.45|10769.45|10775.52|10739.52|10807.11|10771.11|10769.89|10733.89|341
1600143900000|2020-09-15 04:25:00|10775.42|10739.42|10765.67|10729.67|10775.86|10739.86|10763.16|10727.16|406
1600144200000|2020-09-15 04:30:00|10765.59|10729.59|10755.72|10719.72|10765.67|10729.67|10747.46|10711.46|535
1600144500000|2020-09-15 04:35:00|10755.73|10719.73|10749.1|10713.1|10755.84|10719.84|10746.99|10710.99|267
1600144800000|2020-09-15 04:40:00|10749.09|10713.09|10741|10705|10751.06|10715.06|10740.58|10704.58|196
1600145100000|2020-09-15 04:45:00|10741.08|10705.08|10736.71|10700.71|10742.75|10706.75|10736.53|10700.53|398
1600145400000|2020-09-15 04:50:00|10736.63|10700.63|10745.55|10709.55|10745.55|10709.55|10736.61|10700.61|181
1600145700000|2020-09-15 04:55:00|10745.56|10709.56|10753.59|10717.59|10753.78|10717.78|10745.55|10709.55|179
1600146000000|2020-09-15 05:00:00|10753.51|10717.51|10748.28|10712.28|10753.6|10717.6|10733.27|10697.27|444
1600146300000|2020-09-15 05:05:00|10748.92|10712.92|10768.34|10732.34|10770.33|10734.33|10748.92|10712.92|501
1600146600000|2020-09-15 05:10:00|10768.26|10732.26|10770.91|10734.91|10771.16|10735.16|10761.85|10725.85|388
1600146900000|2020-09-15 05:15:00|10771.1|10735.1|10781.62|10745.62|10784.5|10748.5|10770.16|10734.16|358
1600147200000|2020-09-15 05:20:00|10781.32|10745.32|10777.06|10741.06|10781.62|10745.62|10774.91|10738.91|157
1600147500000|2020-09-15 05:25:00|10777.16|10741.16|10774.85|10738.85|10777.31|10741.31|10773.76|10737.76|223
1600147800000|2020-09-15 05:30:00|10774.79|10738.79|10754.86|10718.86|10774.79|10738.79|10754.37|10718.37|282
1600148100000|2020-09-15 05:35:00|10754.81|10718.81|10749.3|10713.3|10756.18|10720.18|10749.19|10713.19|190
1600148400000|2020-09-15 05:40:00|10749.31|10713.31|10750.59|10714.59|10754.61|10718.61|10748.81|10712.81|181
1600148700000|2020-09-15 05:45:00|10750.54|10714.54|10756.74|10720.74|10756.74|10720.74|10750.54|10714.54|122
1600149000000|2020-09-15 05:50:00|10756.69|10720.69|10767.88|10731.88|10767.97|10731.97|10754.53|10718.53|307
1600149300000|2020-09-15 05:55:00|10767.97|10731.97|10765.63|10729.63|10768.79|10732.79|10764.51|10728.51|147
1600149600000|2020-09-15 06:00:00|10765.42|10729.42|10745.5|10709.5|10765.63|10729.63|10742.67|10706.67|383
1600149900000|2020-09-15 06:05:00|10745.47|10709.47|10744.23|10708.23|10745.85|10709.85|10738.25|10702.25|187
1600150200000|2020-09-15 06:10:00|10744.06|10708.06|10744.25|10708.25|10744.57|10708.57|10740.67|10704.67|117
1600150500000|2020-09-15 06:15:00|10743.95|10707.95|10748.8|10712.8|10748.98|10712.98|10741.14|10705.14|201
1600150800000|2020-09-15 06:20:00|10748.84|10712.84|10741.46|10705.46|10757.08|10721.08|10740.73|10704.73|229
1600151100000|2020-09-15 06:25:00|10739.03|10703.03|10748.93|10712.93|10750.55|10714.55|10739.03|10703.03|150
1600151400000|2020-09-15 06:30:00|10748.54|10712.54|10736.01|10700.01|10749.09|10713.09|10735.67|10699.67|249
1600151700000|2020-09-15 06:35:00|10736.46|10700.46|10737.57|10701.57|10737.58|10701.58|10732.92|10696.92|221
1600152000000|2020-09-15 06:40:00|10737.85|10701.85|10759.3|10723.3|10761.65|10725.65|10734.38|10698.38|430
1600152300000|2020-09-15 06:45:00|10759.58|10723.58|10744.86|10708.86|10761.87|10725.87|10744.48|10708.48|398
1600152600000|2020-09-15 06:50:00|10745.13|10709.13|10765.78|10729.78|10765.8|10729.8|10744.27|10708.27|360
1600152900000|2020-09-15 06:55:00|10765.76|10729.76|10758.6|10722.6|10766.21|10730.21|10751.31|10715.31|251
1600153200000|2020-09-15 07:00:00|10758.59|10722.59|10745.07|10709.07|10758.82|10722.82|10742.65|10706.65|204
1600153500000|2020-09-15 07:05:00|10745.08|10709.08|10741.98|10705.98|10745.88|10709.88|10735.18|10699.18|141
1600153800000|2020-09-15 07:10:00|10742.02|10706.02|10746.92|10710.92|10748.15|10712.15|10735.6|10699.6|177
1600154100000|2020-09-15 07:15:00|10747.16|10711.16|10747.21|10711.21|10747.95|10711.95|10742.2|10706.2|65
1600154400000|2020-09-15 07:20:00|10747.13|10711.13|10754.2|10718.2|10754.67|10718.67|10745.44|10709.44|147
1600154700000|2020-09-15 07:25:00|10754.16|10718.16|10780.53|10744.53|10780.53|10744.53|10751.19|10715.19|227
1600155000000|2020-09-15 07:30:00|10780.51|10744.51|10770.89|10734.89|10780.51|10744.51|10768.48|10732.48|189
1600155300000|2020-09-15 07:35:00|10770.67|10734.67|10753.81|10717.81|10770.67|10734.67|10748.11|10712.11|201
1600155600000|2020-09-15 07:40:00|10753.76|10717.76|10752.17|10716.17|10754.29|10718.29|10750.85|10714.85|509
1600155900000|2020-09-15 07:45:00|10752.12|10716.12|10756.95|10720.95|10760.07|10724.07|10752.06|10716.06|423
1600156200000|2020-09-15 07:50:00|10756.58|10720.58|10760.73|10724.73|10760.77|10724.77|10756.34|10720.34|116
1600156500000|2020-09-15 07:55:00|10760.62|10724.62|10766.14|10730.14|10766.68|10730.68|10760.62|10724.62|190
1600156800000|2020-09-15 08:00:00|10765.96|10729.96|10774.74|10738.74|10783.3|10747.3|10765.71|10729.71|558
1600157100000|2020-09-15 08:05:00|10774.75|10738.75|10770.8|10734.8|10776.28|10740.28|10770.8|10734.8|483
1600157400000|2020-09-15 08:10:00|10771.16|10735.16|10751.4|10715.4|10771.54|10735.54|10750.54|10714.54|199
1600157700000|2020-09-15 08:15:00|10751.58|10715.58|10750.53|10714.53|10751.75|10715.75|10742.32|10706.32|262
1600158000000|2020-09-15 08:20:00|10750.52|10714.52|10745.71|10709.71|10751.03|10715.03|10745.32|10709.32|108
1600158300000|2020-09-15 08:25:00|10745.69|10709.69|10745.5|10709.5|10748.84|10712.84|10742.94|10706.94|156
1600158600000|2020-09-15 08:30:00|10746.32|10710.32|10741.05|10705.05|10746.32|10710.32|10739.03|10703.03|260
1600158900000|2020-09-15 08:35:00|10740.92|10704.92|10693.11|10657.11|10741.09|10705.09|10688.04|10652.04|288
1600159200000|2020-09-15 08:40:00|10692.89|10656.89|10671.4|10635.4|10693.5|10657.5|10646.95|10610.95|749
1600159500000|2020-09-15 08:45:00|10671.62|10635.62|10667.71|10631.71|10671.62|10635.62|10651.71|10615.71|666
1600159800000|2020-09-15 08:50:00|10667.7|10631.7|10671.4|10635.4|10671.4|10635.4|10657.07|10621.07|379
1600160100000|2020-09-15 08:55:00|10671.24|10635.24|10666.87|10630.87|10690.07|10654.07|10664.98|10628.98|509
1600160400000|2020-09-15 09:00:00|10666.88|10630.88|10667.21|10631.21|10667.43|10631.43|10657.57|10621.57|347
1600160700000|2020-09-15 09:05:00|10667.33|10631.33|10675.47|10639.47|10675.62|10639.62|10650.93|10614.93|419
1600161000000|2020-09-15 09:10:00|10675.48|10639.48|10685.3|10649.3|10689.59|10653.59|10675.4|10639.4|398
1600161300000|2020-09-15 09:15:00|10685.29|10649.29|10691.9|10655.9|10692.62|10656.62|10677.84|10641.84|486
1600161600000|2020-09-15 09:20:00|10692.31|10656.31|10682.86|10646.86|10692.31|10656.31|10682.36|10646.36|361
1600161900000|2020-09-15 09:25:00|10682.6|10646.6|10684.28|10648.28|10684.28|10648.28|10671.91|10635.91|276
1600162200000|2020-09-15 09:30:00|10684.48|10648.48|10722.92|10686.92|10724.67|10688.67|10678.56|10642.56|483
1600162500000|2020-09-15 09:35:00|10722.68|10686.68|10706.45|10670.45|10724.95|10688.95|10706.45|10670.45|499
1600162800000|2020-09-15 09:40:00|10706.38|10670.38|10713.82|10677.82|10716.49|10680.49|10706.38|10670.38|358
1600163100000|2020-09-15 09:45:00|10713.86|10677.86|10710.18|10674.18|10714.97|10678.97|10709.33|10673.33|302
1600163400000|2020-09-15 09:50:00|10710.19|10674.19|10710.23|10674.23|10710.56|10674.56|10700.48|10664.48|200
1600163700000|2020-09-15 09:55:00|10710.27|10674.27|10721.54|10685.54|10724.26|10688.26|10710.04|10674.04|467
1600164000000|2020-09-15 10:00:00|10721.06|10685.06|10718.92|10682.92|10722.2|10686.2|10716.64|10680.64|247
1600164300000|2020-09-15 10:05:00|10718.93|10682.93|10694.51|10658.51|10719.01|10683.01|10694.31|10658.31|283
1600164600000|2020-09-15 10:10:00|10694.49|10658.49|10700.7|10664.7|10701.14|10665.14|10693.18|10657.18|312
1600164900000|2020-09-15 10:15:00|10700.72|10664.72|10701.95|10665.95|10703.67|10667.67|10695.82|10659.82|194
1600165200000|2020-09-15 10:20:00|10702.18|10666.18|10706.3|10670.3|10706.5|10670.5|10700.46|10664.46|431
1600165500000|2020-09-15 10:25:00|10706.29|10670.29|10714.22|10678.22|10716|10680|10705.8|10669.8|366
1600165800000|2020-09-15 10:30:00|10714.29|10678.29|10752.64|10716.64|10760.99|10724.99|10713.19|10677.19|381
1600166100000|2020-09-15 10:35:00|10752.61|10716.61|10812.1|10776.1|10816.81|10780.81|10740|10704|626
1600166400000|2020-09-15 10:40:00|10812.16|10776.16|10785.5|10749.5|10812.16|10776.16|10781.11|10745.11|645
1600166700000|2020-09-15 10:45:00|10785.8|10749.8|10815.61|10779.61|10819.94|10783.94|10784.56|10748.56|689
1600167000000|2020-09-15 10:50:00|10815.74|10779.74|10817.31|10781.31|10818.47|10782.47|10814.93|10778.93|356
1600167300000|2020-09-15 10:55:00|10817.29|10781.29|10873.13|10837.13|10888.93|10852.93|10817.2|10781.2|787
1600167600000|2020-09-15 11:00:00|10873.03|10837.03|10876.87|10840.87|10886.25|10850.25|10846.77|10810.77|712
1600167900000|2020-09-15 11:05:00|10876.9|10840.9|10880.82|10844.82|10892.29|10856.29|10875.93|10839.93|484
1600168200000|2020-09-15 11:10:00|10880.81|10844.81|10884.57|10848.57|10884.57|10848.57|10872.69|10836.69|502
1600168500000|2020-09-15 11:15:00|10885.45|10849.45|10878.3|10842.3|10898.23|10862.23|10875.57|10839.57|543
1600168800000|2020-09-15 11:20:00|10878.72|10842.72|10848.46|10812.46|10881.16|10845.16|10846.17|10810.17|356
1600169100000|2020-09-15 11:25:00|10847.86|10811.86|10864.78|10828.78|10867.16|10831.16|10847.86|10811.86|578
1600169400000|2020-09-15 11:30:00|10864.86|10828.86|10829.13|10793.13|10866.51|10830.51|10829.13|10793.13|426
1600169700000|2020-09-15 11:35:00|10829.07|10793.07|10849.76|10813.76|10849.95|10813.95|10810.72|10774.72|728
1600170000000|2020-09-15 11:40:00|10849.95|10813.95|10856.72|10820.72|10861.65|10825.65|10847.79|10811.79|294
1600170300000|2020-09-15 11:45:00|10856.78|10820.78|10855.23|10819.23|10870.64|10834.64|10854.21|10818.21|535
1600170600000|2020-09-15 11:50:00|10854.56|10818.56|10859.81|10823.81|10859.81|10823.81|10842.96|10806.96|554
1600170900000|2020-09-15 11:55:00|10859.66|10823.66|10853.43|10817.43|10867.69|10831.69|10853.43|10817.43|629
1600171200000|2020-09-15 12:00:00|10853.55|10817.55|10871.93|10835.93|10873.01|10837.01|10853.51|10817.51|468
1600171500000|2020-09-15 12:05:00|10871.92|10835.92|10894.18|10858.18|10902.16|10866.16|10866.38|10830.38|597
1600171800000|2020-09-15 12:10:00|10893.67|10857.67|10898.77|10862.77|10899.27|10863.27|10887.79|10851.79|633
1600172100000|2020-09-15 12:15:00|10898.68|10862.68|10900.94|10864.94|10902.66|10866.66|10884.27|10848.27|611
1600172400000|2020-09-15 12:20:00|10901.03|10865.03|10921.6|10885.6|10921.79|10885.79|10899.52|10863.52|761
1600172700000|2020-09-15 12:25:00|10921.94|10885.94|10928.54|10892.54|10929.07|10893.07|10913.81|10877.81|773
1600173000000|2020-09-15 12:30:00|10928.6|10892.6|10901.54|10865.54|10957.04|10921.04|10899.59|10863.59|815
1600173300000|2020-09-15 12:35:00|10901.38|10865.38|10939.13|10903.13|10949.09|10913.09|10901.19|10865.19|791
1600173600000|2020-09-15 12:40:00|10938.48|10902.48|10950.34|10914.34|10953.44|10917.44|10938.48|10902.48|566
1600173900000|2020-09-15 12:45:00|10949.9|10913.9|10925.62|10889.62|10950.38|10914.38|10921.29|10885.29|773
1600174200000|2020-09-15 12:50:00|10925.59|10889.59|10910.42|10874.42|10927.94|10891.94|10910.32|10874.32|494
1600174500000|2020-09-15 12:55:00|10910.53|10874.53|10935.59|10899.59|10945.74|10909.74|10902.29|10866.29|819
1600174800000|2020-09-15 13:00:00|10935.02|10899.02|10914.02|10878.02|10941.39|10905.39|10912.81|10876.81|866
1600175100000|2020-09-15 13:05:00|10913.77|10877.77|10900.04|10864.04|10913.91|10877.91|10897.22|10861.22|867
1600175400000|2020-09-15 13:10:00|10898.84|10862.84|10913.72|10877.72|10914.05|10878.05|10896.32|10860.32|719
1600175700000|2020-09-15 13:15:00|10913.78|10877.78|10916.86|10880.86|10917.65|10881.65|10900.35|10864.35|757
1600176000000|2020-09-15 13:20:00|10916.87|10880.87|10916.4|10880.4|10938.28|10902.28|10915.8|10879.8|765
1600176300000|2020-09-15 13:25:00|10916.69|10880.69|10904.71|10868.71|10918.12|10882.12|10903.48|10867.48|826
1600176600000|2020-09-15 13:30:00|10903.3|10867.3|10912.66|10876.66|10917.34|10881.34|10903.3|10867.3|716
1600176900000|2020-09-15 13:35:00|10910.93|10874.93|10891.25|10855.25|10913.48|10877.48|10890.72|10854.72|793
1600177200000|2020-09-15 13:40:00|10891.95|10855.95|10895.55|10859.55|10896.6|10860.6|10879.71|10843.71|877
1600177500000|2020-09-15 13:45:00|10895.78|10859.78|10886.46|10850.46|10895.78|10859.78|10882.95|10846.95|731
1600177800000|2020-09-15 13:50:00|10886.58|10850.58|10878|10842|10886.93|10850.93|10863.01|10827.01|669
1600178100000|2020-09-15 13:55:00|10878.05|10842.05|10863.1|10827.1|10879.6|10843.6|10863.1|10827.1|720
1600178400000|2020-09-15 14:00:00|10863.09|10827.09|10859.92|10823.92|10863.58|10827.58|10841.87|10805.87|571
1600178700000|2020-09-15 14:05:00|10859.82|10823.82|10868.74|10832.74|10878.11|10842.11|10859.82|10823.82|589
1600179000000|2020-09-15 14:10:00|10868.3|10832.3|10840.28|10804.28|10869.29|10833.29|10838.13|10802.13|422
1600179300000|2020-09-15 14:15:00|10840.02|10804.02|10862.77|10826.77|10862.77|10826.77|10826.96|10790.96|681
1600179600000|2020-09-15 14:20:00|10862.78|10826.78|10863.27|10827.27|10866.86|10830.86|10860.39|10824.39|618
1600179900000|2020-09-15 14:25:00|10862.38|10826.38|10872.86|10836.86|10873.03|10837.03|10857.76|10821.76|545
1600180200000|2020-09-15 14:30:00|10867.62|10831.62|10893.12|10857.12|10896.66|10860.66|10867.62|10831.62|655
1600180500000|2020-09-15 14:35:00|10893.47|10857.47|10890.18|10854.18|10902.28|10866.28|10888.47|10852.47|636
1600180800000|2020-09-15 14:40:00|10889.49|10853.49|10865.19|10829.19|10889.49|10853.49|10861.86|10825.86|663
1600181100000|2020-09-15 14:45:00|10865.17|10829.17|10800.15|10764.15|10865.17|10829.17|10783.6|10747.6|936
1600181400000|2020-09-15 14:50:00|10800.22|10764.22|10795.63|10759.63|10808.34|10772.34|10789.39|10753.39|884
1600181700000|2020-09-15 14:55:00|10795.79|10759.79|10789.47|10753.47|10797.09|10761.09|10765.96|10729.96|1006
1600182000000|2020-09-15 15:00:00|10789.19|10753.19|10806.27|10770.27|10812.96|10776.96|10775.81|10739.81|805
1600182300000|2020-09-15 15:05:00|10806.36|10770.36|10810.49|10774.49|10815.36|10779.36|10793.77|10757.77|621
1600182600000|2020-09-15 15:10:00|10810.53|10774.53|10806.77|10770.77|10816.98|10780.98|10799.86|10763.86|410
1600182900000|2020-09-15 15:15:00|10806.76|10770.76|10833.61|10797.61|10835.93|10799.93|10804.12|10768.12|581
1600183200000|2020-09-15 15:20:00|10835.2|10799.2|10823.65|10787.65|10835.7|10799.7|10823.14|10787.14|462
1600183500000|2020-09-15 15:25:00|10823.38|10787.38|10803.37|10767.37|10826.61|10790.61|10801.14|10765.14|349
1600183800000|2020-09-15 15:30:00|10803.33|10767.33|10792.18|10756.18|10803.46|10767.46|10785.37|10749.37|500
1600184100000|2020-09-15 15:35:00|10791.8|10755.8|10784.82|10748.82|10792.28|10756.28|10777.02|10741.02|625
1600184400000|2020-09-15 15:40:00|10784.86|10748.86|10787.3|10751.3|10797.17|10761.17|10784.67|10748.67|496
1600184700000|2020-09-15 15:45:00|10787.43|10751.43|10797.96|10761.96|10798.6|10762.6|10787.38|10751.38|287
1600185000000|2020-09-15 15:50:00|10798.09|10762.09|10792.86|10756.86|10799.64|10763.64|10789.64|10753.64|340
1600185300000|2020-09-15 15:55:00|10792.77|10756.77|10812.55|10776.55|10814.62|10778.62|10784.09|10748.09|488
1600185600000|2020-09-15 16:00:00|10812.54|10776.54|10828.57|10792.57|10829.12|10793.12|10800.34|10764.34|439
1600185900000|2020-09-15 16:05:00|10828.58|10792.58|10831.37|10795.37|10847.04|10811.04|10827.61|10791.61|361
1600186200000|2020-09-15 16:10:00|10831.47|10795.47|10806.02|10770.02|10833.69|10797.69|10805.79|10769.79|462
1600186500000|2020-09-15 16:15:00|10806.42|10770.42|10779.82|10743.82|10806.42|10770.42|10778.07|10742.07|601
1600186800000|2020-09-15 16:20:00|10779.78|10743.78|10745.2|10709.2|10780.06|10744.06|10727.34|10691.34|858
1600187100000|2020-09-15 16:25:00|10745.01|10709.01|10754.32|10718.32|10755.28|10719.28|10736.88|10700.88|923
1600187400000|2020-09-15 16:30:00|10752.01|10716.01|10786.69|10750.69|10786.74|10750.74|10750.08|10714.08|723
1600187700000|2020-09-15 16:35:00|10786.67|10750.67|10796.11|10760.11|10799.36|10763.36|10784.07|10748.07|600
1600188000000|2020-09-15 16:40:00|10796.01|10760.01|10811.62|10775.62|10811.89|10775.89|10794.69|10758.69|617
1600188300000|2020-09-15 16:45:00|10811.61|10775.61|10807.57|10771.57|10814.18|10778.18|10804.43|10768.43|399
1600188600000|2020-09-15 16:50:00|10808.01|10772.01|10806.4|10770.4|10808.33|10772.33|10801.94|10765.94|484
1600188900000|2020-09-15 16:55:00|10806.48|10770.48|10805.03|10769.03|10807.04|10771.04|10799.03|10763.03|495
1600189200000|2020-09-15 17:00:00|10804.61|10768.61|10785.43|10749.43|10810.05|10774.05|10784.96|10748.96|525
1600189500000|2020-09-15 17:05:00|10785.67|10749.67|10800.42|10764.42|10800.42|10764.42|10784.9|10748.9|266
1600189800000|2020-09-15 17:10:00|10800.12|10764.12|10798.99|10762.99|10800.26|10764.26|10793.23|10757.23|544
1600190100000|2020-09-15 17:15:00|10799.13|10763.13|10801.31|10765.31|10804.55|10768.55|10790.07|10754.07|499
1600190400000|2020-09-15 17:20:00|10801.34|10765.34|10784.43|10748.43|10803.19|10767.19|10784.08|10748.08|595
1600190700000|2020-09-15 17:25:00|10784.01|10748.01|10789.3|10753.3|10790.48|10754.48|10782.95|10746.95|171
1600191000000|2020-09-15 17:30:00|10789.52|10753.52|10781.59|10745.59|10794.35|10758.35|10781.59|10745.59|270
1600191300000|2020-09-15 17:35:00|10781.71|10745.71|10776.84|10740.84|10785.25|10749.25|10776.83|10740.83|172
1600191600000|2020-09-15 17:40:00|10776.83|10740.83|10791.5|10755.5|10791.5|10755.5|10769|10733|214
1600191900000|2020-09-15 17:45:00|10791.97|10755.97|10811.27|10775.27|10814.77|10778.77|10791.97|10755.97|531
1600192200000|2020-09-15 17:50:00|10811.23|10775.23|10821.17|10785.17|10821.71|10785.71|10811.23|10775.23|519
1600192500000|2020-09-15 17:55:00|10821.27|10785.27|10824.99|10788.99|10837|10801|10821.11|10785.11|453
1600192800000|2020-09-15 18:00:00|10825.15|10789.15|10818.06|10782.06|10831.5|10795.5|10818.06|10782.06|455
1600193100000|2020-09-15 18:05:00|10818.34|10782.34|10815.02|10779.02|10824.41|10788.41|10813.74|10777.74|444
1600193400000|2020-09-15 18:10:00|10815.19|10779.19|10799.51|10763.51|10816.76|10780.76|10799.51|10763.51|393
1600193700000|2020-09-15 18:15:00|10799.37|10763.37|10803.22|10767.22|10805.56|10769.56|10799.34|10763.34|211
1600194000000|2020-09-15 18:20:00|10803|10767|10807.13|10771.13|10813.65|10777.65|10802.99|10766.99|324
1600194300000|2020-09-15 18:25:00|10806.91|10770.91|10805.64|10769.64|10810.86|10774.86|10803.41|10767.41|180
1600194600000|2020-09-15 18:30:00|10805.65|10769.65|10790.99|10754.99|10805.65|10769.65|10789.19|10753.19|186
1600194900000|2020-09-15 18:35:00|10790.74|10754.74|10786.94|10750.94|10793.29|10757.29|10785.58|10749.58|176
1600195200000|2020-09-15 18:40:00|10786.98|10750.98|10778.33|10742.33|10787.17|10751.17|10773.68|10737.68|231
1600195500000|2020-09-15 18:45:00|10774.73|10738.73|10786.94|10750.94|10791.13|10755.13|10774.31|10738.31|325
1600195800000|2020-09-15 18:50:00|10786.1|10750.1|10803.88|10767.88|10805.12|10769.12|10785.73|10749.73|313
1600196100000|2020-09-15 18:55:00|10803.91|10767.91|10808.34|10772.34|10811.98|10775.98|10803.91|10767.91|243
1600196400000|2020-09-15 19:00:00|10808.6|10772.6|10790.84|10754.84|10808.6|10772.6|10790.54|10754.54|443
1600196700000|2020-09-15 19:05:00|10790.73|10754.73|10780.44|10744.44|10791.59|10755.59|10777.81|10741.81|432
1600197000000|2020-09-15 19:10:00|10780.45|10744.45|10781.2|10745.2|10784.92|10748.92|10774.27|10738.27|295
1600197300000|2020-09-15 19:15:00|10781.1|10745.1|10785.73|10749.73|10786.93|10750.93|10778.56|10742.56|363
1600197600000|2020-09-15 19:20:00|10785.74|10749.74|10777.05|10741.05|10786.75|10750.75|10775.88|10739.88|304
1600197900000|2020-09-15 19:25:00|10777.19|10741.19|10783.71|10747.71|10784.58|10748.58|10772.81|10736.81|380
1600198200000|2020-09-15 19:30:00|10783.62|10747.62|10780.23|10744.23|10783.62|10747.62|10777.38|10741.38|331
1600198500000|2020-09-15 19:35:00|10780.26|10744.26|10788.16|10752.16|10790.7|10754.7|10780.26|10744.26|410
1600198800000|2020-09-15 19:40:00|10788.44|10752.44|10782.7|10746.7|10788.44|10752.44|10782.31|10746.31|311
1600199100000|2020-09-15 19:45:00|10782.62|10746.62|10786.56|10750.56|10788.49|10752.49|10781.67|10745.67|426
1600199400000|2020-09-15 19:50:00|10786.62|10750.62|10791.56|10755.56|10797.83|10761.83|10784.55|10748.55|295
1600199700000|2020-09-15 19:55:00|10791.07|10755.07|10804.66|10768.66|10805.05|10769.05|10790.3|10754.3|353
1600200000000|2020-09-15 20:00:00|10804.84|10768.84|10794.77|10758.77|10806.75|10770.75|10791.74|10755.74|547
1600200300000|2020-09-15 20:05:00|10794.79|10758.79|10808.27|10772.27|10809.27|10773.27|10793.15|10757.15|545
1600200600000|2020-09-15 20:10:00|10808.29|10772.29|10845.32|10809.32|10851.32|10815.32|10808.08|10772.08|647
1600200900000|2020-09-15 20:15:00|10845.31|10809.31|10858.77|10822.77|10884.98|10848.98|10845.3|10809.3|850
1600201200000|2020-09-15 20:20:00|10858.81|10822.81|10857.03|10821.03|10869.25|10833.25|10852.13|10816.13|634
1600201500000|2020-09-15 20:25:00|10857.06|10821.06|10855.67|10819.67|10870.25|10834.25|10855.12|10819.12|392
1600201800000|2020-09-15 20:30:00|10854.64|10818.64|10871.54|10835.54|10873.58|10837.58|10854.64|10818.64|636
1600202100000|2020-09-15 20:35:00|10871.55|10835.55|10871.94|10835.94|10877.58|10841.58|10868.52|10832.52|574
1600202400000|2020-09-15 20:40:00|10871.95|10835.95|10868.98|10832.98|10877.63|10841.63|10867.19|10831.19|490
1600202700000|2020-09-15 20:45:00|10868.74|10832.74|10881.53|10845.53|10884.25|10848.25|10867.48|10831.48|554
1600203000000|2020-09-15 20:50:00|10881.05|10845.05|10884.82|10848.82|10885.44|10849.44|10880.49|10844.49|601
1600203300000|2020-09-15 20:55:00|10885.76|10849.76|10885.15|10849.15|10886.05|10850.05|10876.67|10840.67|434
1600203600000|2020-09-15 21:00:00|10885.39|10849.39|10874.52|10838.52|10886.39|10850.39|10873.94|10837.94|466
1600203900000|2020-09-15 21:05:00|10874.66|10838.66|10850.57|10814.57|10874.95|10838.95|10843.6|10807.6|553
1600204200000|2020-09-15 21:10:00|10849.97|10813.97|10858.3|10822.3|10858.84|10822.84|10847.54|10811.54|282
1600204500000|2020-09-15 21:15:00|10858.35|10822.35|10879.34|10843.34|10879.34|10843.34|10858.34|10822.34|698
1600204800000|2020-09-15 21:20:00|10879.35|10843.35|10877.38|10841.38|10885.13|10849.13|10877.02|10841.02|254
1600205100000|2020-09-15 21:25:00|10877.34|10841.34|10855.45|10819.45|10877.73|10841.73|10854.27|10818.27|446
1600205400000|2020-09-15 21:30:00|10855.47|10819.47|10859.34|10823.34|10859.37|10823.37|10852.58|10816.58|368
1600205700000|2020-09-15 21:35:00|10859.29|10823.29|10881.76|10845.76|10881.76|10845.76|10859.29|10823.29|281
1600206000000|2020-09-15 21:40:00|10882.09|10846.09|10887|10851|10897.75|10861.75|10882.08|10846.08|680
1600206300000|2020-09-15 21:45:00|10886.98|10850.98|10888.35|10852.35|10894.14|10858.14|10886.62|10850.62|384
1600206600000|2020-09-15 21:50:00|10888.83|10852.83|10879.66|10843.66|10898.86|10862.86|10879.65|10843.65|730
1600206900000|2020-09-15 21:55:00|10879.67|10843.67|10883.24|10847.24|10883.6|10847.6|10869.57|10833.57|613
1600207200000|2020-09-15 22:00:00|10883.28|10847.28|10882.87|10846.87|10888.3|10852.3|10873.71|10837.71|734
1600207500000|2020-09-15 22:05:00|10882.92|10846.92|10882.12|10846.12|10884.11|10848.11|10878.46|10842.46|488
1600207800000|2020-09-15 22:10:00|10882.11|10846.11|10879.85|10843.85|10885.3|10849.3|10874.67|10838.67|595
1600208100000|2020-09-15 22:15:00|10879.86|10843.86|10871.29|10835.29|10888.18|10852.18|10871.17|10835.17|323
1600208400000|2020-09-15 22:20:00|10871.17|10835.17|10849.8|10813.8|10874.62|10838.62|10847.74|10811.74|478
1600208700000|2020-09-15 22:25:00|10852.08|10816.08|10861.13|10825.13|10861.59|10825.59|10847.48|10811.48|367
1600209000000|2020-09-15 22:30:00|10861.12|10825.12|10862.22|10826.22|10862.26|10826.26|10844.21|10808.21|401
1600209300000|2020-09-15 22:35:00|10862.26|10826.26|10858.04|10822.04|10867.66|10831.66|10855.61|10819.61|439
1600209600000|2020-09-15 22:40:00|10858.1|10822.1|10847.13|10811.13|10860.75|10824.75|10838.71|10802.71|572
1600209900000|2020-09-15 22:45:00|10847.25|10811.25|10835.2|10799.2|10847.25|10811.25|10833.94|10797.94|448
1600210200000|2020-09-15 22:50:00|10834.99|10798.99|10828.97|10792.97|10835.13|10799.13|10807.43|10771.43|511
1600210500000|2020-09-15 22:55:00|10828.88|10792.88|10799.56|10763.56|10829.76|10793.76|10777.52|10741.52|638
1600210800000|2020-09-15 23:00:00|10800.49|10764.49|10782.85|10746.85|10811.44|10775.44|10781.89|10745.89|514
1600211100000|2020-09-15 23:05:00|10783.42|10747.42|10801.67|10765.67|10804.64|10768.64|10783.11|10747.11|676
1600211400000|2020-09-15 23:10:00|10801.66|10765.66|10814.57|10778.57|10814.78|10778.78|10801.46|10765.46|395
1600211700000|2020-09-15 23:15:00|10814.72|10778.72|10809.94|10773.94|10815.58|10779.58|10798.82|10762.82|343
1600212000000|2020-09-15 23:20:00|10810.02|10774.02|10795.97|10759.97|10810.89|10774.89|10786.54|10750.54|738
1600212300000|2020-09-15 23:25:00|10795.57|10759.57|10788.39|10752.39|10796.02|10760.02|10786.17|10750.17|413
1600212600000|2020-09-15 23:30:00|10788.36|10752.36|10802.34|10766.34|10803.01|10767.01|10785.48|10749.48|655
1600212900000|2020-09-15 23:35:00|10802.42|10766.42|10805.74|10769.74|10811.65|10775.65|10800.07|10764.07|332
1600213200000|2020-09-15 23:40:00|10805.17|10769.17|10786.85|10750.85|10805.17|10769.17|10785.26|10749.26|656
1600213500000|2020-09-15 23:45:00|10786.62|10750.62|10800.2|10764.2|10803.42|10767.42|10784.29|10748.29|722
1600213800000|2020-09-15 23:50:00|10800.22|10764.22|10806.85|10770.85|10807.8|10771.8|10798.97|10762.97|571
1600214100000|2020-09-15 23:55:00|10807.21|10771.21|10806.48|10770.48|10809.16|10773.16|10803.14|10767.14|231
1600214400000|2020-09-16 00:00:00|10806.47|10770.47|10789.63|10753.63|10811.83|10775.83|10787.23|10751.23|467
1600214700000|2020-09-16 00:05:00|10789.62|10753.62|10769.12|10733.12|10790.02|10754.02|10767.46|10731.46|638
1600215000000|2020-09-16 00:10:00|10769.02|10733.02|10771.04|10735.04|10773.52|10737.52|10752.27|10716.27|595
1600215300000|2020-09-16 00:15:00|10770.9|10734.9|10743.96|10707.96|10771.39|10735.39|10743.96|10707.96|489
1600215600000|2020-09-16 00:20:00|10743.95|10707.95|10749.23|10713.23|10763.26|10727.26|10740.33|10704.33|656
1600215900000|2020-09-16 00:25:00|10749.22|10713.22|10723.26|10687.26|10749.22|10713.22|10707.8|10671.8|671
1600216200000|2020-09-16 00:30:00|10723.25|10687.25|10720.06|10684.06|10731.26|10695.26|10700.29|10664.29|847
1600216500000|2020-09-16 00:35:00|10720.73|10684.73|10740.28|10704.28|10740.83|10704.83|10714.19|10678.19|757
1600216800000|2020-09-16 00:40:00|10740.2|10704.2|10721.11|10685.11|10741.51|10705.51|10709.82|10673.82|643
1600217100000|2020-09-16 00:45:00|10721.28|10685.28|10697.56|10661.56|10721.72|10685.72|10689.81|10653.81|740
1600217400000|2020-09-16 00:50:00|10697.42|10661.42|10721.47|10685.47|10722.38|10686.38|10695.66|10659.66|622
1600217700000|2020-09-16 00:55:00|10721.23|10685.23|10741.11|10705.11|10742.43|10706.43|10707.21|10671.21|646
1600218000000|2020-09-16 01:00:00|10741.09|10705.09|10734.4|10698.4|10745.14|10709.14|10732.84|10696.84|544
1600218300000|2020-09-16 01:05:00|10734.11|10698.11|10722.19|10686.19|10735.66|10699.66|10717.4|10681.4|444
1600218600000|2020-09-16 01:10:00|10722.39|10686.39|10725.73|10689.73|10728.19|10692.19|10719.59|10683.59|474
1600218900000|2020-09-16 01:15:00|10725.68|10689.68|10716.85|10680.85|10726.39|10690.39|10716.15|10680.15|514
1600219200000|2020-09-16 01:20:00|10716.76|10680.76|10710.82|10674.82|10717.16|10681.16|10710.39|10674.39|484
1600219500000|2020-09-16 01:25:00|10710.71|10674.71|10702.78|10666.78|10711.71|10675.71|10698.9|10662.9|248
1600219800000|2020-09-16 01:30:00|10702.73|10666.73|10740.15|10704.15|10740.31|10704.31|10699.42|10663.42|401
1600220100000|2020-09-16 01:35:00|10740.3|10704.3|10752.36|10716.36|10761.07|10725.07|10739.96|10703.96|379
1600220400000|2020-09-16 01:40:00|10752.89|10716.89|10752.21|10716.21|10752.9|10716.9|10744.73|10708.73|352
1600220700000|2020-09-16 01:45:00|10752.4|10716.4|10755.54|10719.54|10771|10735|10743.54|10707.54|628
1600221000000|2020-09-16 01:50:00|10755.55|10719.55|10756.78|10720.78|10766.35|10730.35|10751.01|10715.01|519
1600221300000|2020-09-16 01:55:00|10756.76|10720.76|10759.81|10723.81|10760.98|10724.98|10753.75|10717.75|521
1600221600000|2020-09-16 02:00:00|10760.25|10724.25|10751.59|10715.59|10760.62|10724.62|10749.52|10713.52|391
1600221900000|2020-09-16 02:05:00|10751.67|10715.67|10751.21|10715.21|10752.74|10716.74|10744.6|10708.6|161
1600222200000|2020-09-16 02:10:00|10751.68|10715.68|10745.65|10709.65|10756.91|10720.91|10743.58|10707.58|252
1600222500000|2020-09-16 02:15:00|10745.81|10709.81|10746.24|10710.24|10752.65|10716.65|10744.74|10708.74|206
1600222800000|2020-09-16 02:20:00|10746.19|10710.19|10736.39|10700.39|10746.63|10710.63|10735.87|10699.87|268
1600223100000|2020-09-16 02:25:00|10736.28|10700.28|10740.18|10704.18|10740.46|10704.46|10731.04|10695.04|226
1600223400000|2020-09-16 02:30:00|10740.19|10704.19|10742.68|10706.68|10751.52|10715.52|10734.9|10698.9|446
1600223700000|2020-09-16 02:35:00|10742.22|10706.22|10730.02|10694.02|10743.74|10707.74|10722.06|10686.06|542
1600224000000|2020-09-16 02:40:00|10729.02|10693.02|10743.34|10707.34|10743.91|10707.91|10726.19|10690.19|444
1600224300000|2020-09-16 02:45:00|10742.82|10706.82|10750.24|10714.24|10750.82|10714.82|10739.91|10703.91|314
1600224600000|2020-09-16 02:50:00|10750.25|10714.25|10742.12|10706.12|10750.28|10714.28|10737.73|10701.73|378
1600224900000|2020-09-16 02:55:00|10742.13|10706.13|10759.34|10723.34|10762.84|10726.84|10739.77|10703.77|434
1600225200000|2020-09-16 03:00:00|10759.27|10723.27|10755.17|10719.17|10762.13|10726.13|10749.83|10713.83|229
1600225500000|2020-09-16 03:05:00|10755.42|10719.42|10757.21|10721.21|10758.56|10722.56|10749.36|10713.36|302
1600225800000|2020-09-16 03:10:00|10757.64|10721.64|10747.57|10711.57|10757.72|10721.72|10746.57|10710.57|494
1600226100000|2020-09-16 03:15:00|10747.55|10711.55|10742.23|10706.23|10747.93|10711.93|10740.82|10704.82|542
1600226400000|2020-09-16 03:20:00|10742.13|10706.13|10753.76|10717.76|10754.2|10718.2|10740.63|10704.63|511
1600226700000|2020-09-16 03:25:00|10753.71|10717.71|10772.62|10736.62|10773.15|10737.15|10753.61|10717.61|694
1600227000000|2020-09-16 03:30:00|10772.6|10736.6|10777.92|10741.92|10779.21|10743.21|10771.91|10735.91|371
1600227300000|2020-09-16 03:35:00|10778.15|10742.15|10786.98|10750.98|10787.17|10751.17|10774.04|10738.04|517
1600227600000|2020-09-16 03:40:00|10786.89|10750.89|10789.07|10753.07|10789.99|10753.99|10781.9|10745.9|475
1600227900000|2020-09-16 03:45:00|10789.15|10753.15|10784.12|10748.12|10789.15|10753.15|10779.5|10743.5|347
1600228200000|2020-09-16 03:50:00|10784.13|10748.13|10787.94|10751.94|10788.36|10752.36|10784.11|10748.11|484
1600228500000|2020-09-16 03:55:00|10787.82|10751.82|10803.96|10767.96|10804.07|10768.07|10787.82|10751.82|340
1600228800000|2020-09-16 04:00:00|10803.82|10767.82|10792.3|10756.3|10806.12|10770.12|10787.02|10751.02|506
1600229100000|2020-09-16 04:05:00|10792.48|10756.48|10793.08|10757.08|10797.15|10761.15|10792.14|10756.14|332
1600229400000|2020-09-16 04:10:00|10793.07|10757.07|10793.83|10757.83|10795.17|10759.17|10792.01|10756.01|124
1600229700000|2020-09-16 04:15:00|10793.44|10757.44|10818.37|10782.37|10818.93|10782.93|10793.37|10757.37|248
1600230000000|2020-09-16 04:20:00|10817.87|10781.87|10834.1|10798.1|10838.82|10802.82|10817.87|10781.87|507
1600230300000|2020-09-16 04:25:00|10834.22|10798.22|10835|10799|10837.3|10801.3|10829.46|10793.46|553
1600230600000|2020-09-16 04:30:00|10834.94|10798.94|10829.58|10793.58|10837.66|10801.66|10828.14|10792.14|480
1600230900000|2020-09-16 04:35:00|10829.4|10793.4|10829.93|10793.93|10833.38|10797.38|10828.28|10792.28|397
1600231200000|2020-09-16 04:40:00|10829.9|10793.9|10820.81|10784.81|10830.43|10794.43|10816.6|10780.6|248
1600231500000|2020-09-16 04:45:00|10822.96|10786.96|10818.78|10782.78|10824.31|10788.31|10813.99|10777.99|208
1600231800000|2020-09-16 04:50:00|10818.01|10782.01|10817.44|10781.44|10819.14|10783.14|10811.76|10775.76|406
1600232100000|2020-09-16 04:55:00|10817.43|10781.43|10814.49|10778.49|10817.91|10781.91|10810.67|10774.67|246
1600232400000|2020-09-16 05:00:00|10815.53|10779.53|10816.31|10780.31|10816.91|10780.91|10809.02|10773.02|215
1600232700000|2020-09-16 05:05:00|10816.46|10780.46|10838.28|10802.28|10838.28|10802.28|10816.33|10780.33|377
1600233000000|2020-09-16 05:10:00|10837.99|10801.99|10837.07|10801.07|10848.76|10812.76|10836.18|10800.18|599
1600233300000|2020-09-16 05:15:00|10836.97|10800.97|10826.38|10790.38|10837.21|10801.21|10819.42|10783.42|446
1600233600000|2020-09-16 05:20:00|10825.95|10789.95|10823.61|10787.61|10828.21|10792.21|10820|10784|465
1600233900000|2020-09-16 05:25:00|10823.93|10787.93|10821.55|10785.55|10824.97|10788.97|10820.51|10784.51|217
1600234200000|2020-09-16 05:30:00|10822.17|10786.17|10820.02|10784.02|10822.62|10786.62|10818.54|10782.54|301
1600234500000|2020-09-16 05:35:00|10819.97|10783.97|10816.16|10780.16|10821.67|10785.67|10812.78|10776.78|465
1600234800000|2020-09-16 05:40:00|10816.9|10780.9|10811.55|10775.55|10817.71|10781.71|10808.06|10772.06|628
1600235100000|2020-09-16 05:45:00|10811.56|10775.56|10801.76|10765.76|10813.02|10777.02|10801.23|10765.23|492
1600235400000|2020-09-16 05:50:00|10801.75|10765.75|10797.08|10761.08|10803.78|10767.78|10795.39|10759.39|309
1600235700000|2020-09-16 05:55:00|10797.17|10761.17|10801.77|10765.77|10806.61|10770.61|10797.17|10761.17|358
1600236000000|2020-09-16 06:00:00|10801.87|10765.87|10797.8|10761.8|10807.55|10771.55|10795.54|10759.54|338
1600236300000|2020-09-16 06:05:00|10797.49|10761.49|10798.47|10762.47|10800.28|10764.28|10797.49|10761.49|320
1600236600000|2020-09-16 06:10:00|10798.24|10762.24|10793.97|10757.97|10799.02|10763.02|10790.73|10754.73|249
1600236900000|2020-09-16 06:15:00|10793.96|10757.96|10799.6|10763.6|10800.62|10764.62|10793.52|10757.52|164
1600237200000|2020-09-16 06:20:00|10799.54|10763.54|10798.18|10762.18|10800.76|10764.76|10794.92|10758.92|84
1600237500000|2020-09-16 06:25:00|10794.75|10758.75|10796.81|10760.81|10798.17|10762.17|10791.2|10755.2|89
1600237800000|2020-09-16 06:30:00|10796.83|10760.83|10796.01|10760.01|10797.36|10761.36|10793.27|10757.27|65
1600238100000|2020-09-16 06:35:00|10796.18|10760.18|10804.29|10768.29|10804.42|10768.42|10795.85|10759.85|109
1600238400000|2020-09-16 06:40:00|10804.75|10768.75|10832.9|10796.9|10832.91|10796.91|10803.79|10767.79|414
1600238700000|2020-09-16 06:45:00|10832.86|10796.86|10866.94|10830.94|10874.52|10838.52|10832.86|10796.86|500
1600239000000|2020-09-16 06:50:00|10866.59|10830.59|10857.69|10821.69|10877.95|10841.95|10857.26|10821.26|386
1600239300000|2020-09-16 06:55:00|10857.73|10821.73|10859.41|10823.41|10868.26|10832.26|10852.6|10816.6|436
1600239600000|2020-09-16 07:00:00|10859.44|10823.44|10877.77|10841.77|10877.77|10841.77|10857.73|10821.73|342
1600239900000|2020-09-16 07:05:00|10877.73|10841.73|10862.87|10826.87|10878.95|10842.95|10862.25|10826.25|524
1600240200000|2020-09-16 07:10:00|10862.84|10826.84|10851.99|10815.99|10863.43|10827.43|10849.88|10813.88|318
1600240500000|2020-09-16 07:15:00|10851.98|10815.98|10860.92|10824.92|10862.19|10826.19|10851.98|10815.98|310
1600240800000|2020-09-16 07:20:00|10861.07|10825.07|10868.89|10832.89|10870.19|10834.19|10851.27|10815.27|468
1600241100000|2020-09-16 07:25:00|10868.9|10832.9|10863.57|10827.57|10871.29|10835.29|10856.54|10820.54|377
1600241400000|2020-09-16 07:30:00|10864.49|10828.49|10889.93|10853.93|10892.85|10856.85|10864.3|10828.3|406
1600241700000|2020-09-16 07:35:00|10889.79|10853.79|10902.59|10866.59|10903.86|10867.86|10885.52|10849.52|575
1600242000000|2020-09-16 07:40:00|10902.78|10866.78|10910.4|10874.4|10924.63|10888.63|10899.97|10863.97|617
1600242300000|2020-09-16 07:45:00|10910.44|10874.44|10912.64|10876.64|10917.79|10881.79|10897.38|10861.38|389
1600242600000|2020-09-16 07:50:00|10912.36|10876.36|10920.05|10884.05|10927.24|10891.24|10908.5|10872.5|430
1600242900000|2020-09-16 07:55:00|10920.1|10884.1|10944.73|10908.73|10965.94|10929.94|10918.89|10882.89|748
1600243200000|2020-09-16 08:00:00|10944.61|10908.61|10929.54|10893.54|10954.9|10918.9|10926.72|10890.72|691
1600243500000|2020-09-16 08:05:00|10929.69|10893.69|10914.53|10878.53|10933.8|10897.8|10913.03|10877.03|380
1600243800000|2020-09-16 08:10:00|10914.58|10878.58|10914.12|10878.12|10915.39|10879.39|10909.19|10873.19|268
1600244100000|2020-09-16 08:15:00|10914.06|10878.06|10923.07|10887.07|10928.22|10892.22|10913.42|10877.42|461
1600244400000|2020-09-16 08:20:00|10922.89|10886.89|10904.32|10868.32|10922.89|10886.89|10900.02|10864.02|396
1600244700000|2020-09-16 08:25:00|10903.91|10867.91|10899.83|10863.83|10903.91|10867.91|10896.44|10860.44|287
1600245000000|2020-09-16 08:30:00|10900.13|10864.13|10902.54|10866.54|10906.05|10870.05|10898.59|10862.59|116
1600245300000|2020-09-16 08:35:00|10902.55|10866.55|10921.41|10885.41|10925.46|10889.46|10901.95|10865.95|319
1600245600000|2020-09-16 08:40:00|10921.51|10885.51|10905.44|10869.44|10921.64|10885.64|10904.82|10868.82|273
1600245900000|2020-09-16 08:45:00|10905.54|10869.54|10922.07|10886.07|10922.52|10886.52|10902.1|10866.1|302
1600246200000|2020-09-16 08:50:00|10922.08|10886.08|10913.93|10877.93|10922.26|10886.26|10912.21|10876.21|317
1600246500000|2020-09-16 08:55:00|10913.82|10877.82|10924.89|10888.89|10930.54|10894.54|10909.02|10873.02|528
1600246800000|2020-09-16 09:00:00|10925.13|10889.13|10897.56|10861.56|10925.41|10889.41|10897.17|10861.17|481
1600247100000|2020-09-16 09:05:00|10897.14|10861.14|10898.24|10862.24|10901.36|10865.36|10893.49|10857.49|168
1600247400000|2020-09-16 09:10:00|10898.17|10862.17|10906.17|10870.17|10906.67|10870.67|10897.91|10861.91|212
1600247700000|2020-09-16 09:15:00|10906.15|10870.15|10905.34|10869.34|10908.88|10872.88|10901.92|10865.92|203
1600248000000|2020-09-16 09:20:00|10904.23|10868.23|10886.08|10850.08|10904.64|10868.64|10885.35|10849.35|288
1600248300000|2020-09-16 09:25:00|10885.88|10849.88|10883.6|10847.6|10908.69|10872.69|10883.17|10847.17|378
1600248600000|2020-09-16 09:30:00|10883.57|10847.57|10885.08|10849.08|10891.24|10855.24|10881.24|10845.24|162
1600248900000|2020-09-16 09:35:00|10885.09|10849.09|10907.89|10871.89|10914.65|10878.65|10884.78|10848.78|397
1600249200000|2020-09-16 09:40:00|10907.32|10871.32|10897.07|10861.07|10907.85|10871.85|10895.45|10859.45|318
1600249500000|2020-09-16 09:45:00|10897.33|10861.33|10910.17|10874.17|10910.17|10874.17|10895.85|10859.85|237
1600249800000|2020-09-16 09:50:00|10910.21|10874.21|10899.84|10863.84|10911.61|10875.61|10899.36|10863.36|252
1600250100000|2020-09-16 09:55:00|10899.83|10863.83|10897.69|10861.69|10899.83|10863.83|10895.75|10859.75|154
1600250400000|2020-09-16 10:00:00|10897.68|10861.68|10915.39|10879.39|10925.97|10889.97|10897.4|10861.4|630
1600250700000|2020-09-16 10:05:00|10915.92|10879.92|10940.95|10904.95|10941.08|10905.08|10915.81|10879.81|570
1600251000000|2020-09-16 10:10:00|10940.94|10904.94|10934.49|10898.49|10941.81|10905.81|10931.27|10895.27|489
1600251300000|2020-09-16 10:15:00|10934.41|10898.41|10939.07|10903.07|10939.38|10903.38|10934.41|10898.41|206
1600251600000|2020-09-16 10:20:00|10939.01|10903.01|10916.05|10880.05|10952.35|10916.35|10915.97|10879.97|347
1600251900000|2020-09-16 10:25:00|10916.03|10880.03|10877.45|10841.45|10917.14|10881.14|10870.87|10834.87|577
1600252200000|2020-09-16 10:30:00|10877.37|10841.37|10861.74|10825.74|10877.68|10841.68|10860.27|10824.27|570
1600252500000|2020-09-16 10:35:00|10861.59|10825.59|10861.33|10825.33|10874.72|10838.72|10858.2|10822.2|500
1600252800000|2020-09-16 10:40:00|10861.53|10825.53|10867.47|10831.47|10871.66|10835.66|10858.34|10822.34|287
1600253100000|2020-09-16 10:45:00|10867.63|10831.63|10879.38|10843.38|10879.72|10843.72|10866.06|10830.06|207
1600253400000|2020-09-16 10:50:00|10879.35|10843.35|10880.99|10844.99|10883.77|10847.77|10877.6|10841.6|340
1600253700000|2020-09-16 10:55:00|10881.22|10845.22|10873.95|10837.95|10881.22|10845.22|10869.03|10833.03|226
1600254000000|2020-09-16 11:00:00|10873.94|10837.94|10906.53|10870.53|10908.67|10872.67|10872.56|10836.56|423
1600254300000|2020-09-16 11:05:00|10906.63|10870.63|10902.89|10866.89|10912.31|10876.31|10896.38|10860.38|290
1600254600000|2020-09-16 11:10:00|10902.71|10866.71|10896.99|10860.99|10905.97|10869.97|10895.5|10859.5|237
1600254900000|2020-09-16 11:15:00|10897.16|10861.16|10904.39|10868.39|10904.49|10868.49|10897.02|10861.02|352
1600255200000|2020-09-16 11:20:00|10903.95|10867.95|10900.75|10864.75|10904.97|10868.97|10896.2|10860.2|361
1600255500000|2020-09-16 11:25:00|10900.52|10864.52|10897.03|10861.03|10900.88|10864.88|10893.38|10857.38|133
1600255800000|2020-09-16 11:30:00|10898.06|10862.06|10895.41|10859.41|10900.5|10864.5|10891.13|10855.13|98
1600256100000|2020-09-16 11:35:00|10895.14|10859.14|10883.91|10847.91|10897.7|10861.7|10883.91|10847.91|199
1600256400000|2020-09-16 11:40:00|10884.22|10848.22|10878.97|10842.97|10884.48|10848.48|10877.01|10841.01|153
1600256700000|2020-09-16 11:45:00|10878.63|10842.63|10880.7|10844.7|10885.13|10849.13|10876.28|10840.28|135
1600257000000|2020-09-16 11:50:00|10880.49|10844.49|10921.29|10885.29|10921.67|10885.67|10874.84|10838.84|264
1600257300000|2020-09-16 11:55:00|10921.57|10885.57|10925.63|10889.63|10939.15|10903.15|10916.95|10880.95|766
1600257600000|2020-09-16 12:00:00|10925.75|10889.75|10897.83|10861.83|10946.96|10910.96|10897.56|10861.56|701
1600257900000|2020-09-16 12:05:00|10897.84|10861.84|10899.4|10863.4|10906.73|10870.73|10896.64|10860.64|635
1600258200000|2020-09-16 12:10:00|10899.24|10863.24|10909.98|10873.98|10910.28|10874.28|10898.99|10862.99|284
1600258500000|2020-09-16 12:15:00|10912.51|10876.51|10906.63|10870.63|10916.54|10880.54|10897.94|10861.94|271
1600258800000|2020-09-16 12:20:00|10906.87|10870.87|10917.09|10881.09|10921.39|10885.39|10906.51|10870.51|391
1600259100000|2020-09-16 12:25:00|10916.78|10880.78|10938.34|10902.34|10943.53|10907.53|10916.77|10880.77|520
1600259400000|2020-09-16 12:30:00|10938.35|10902.35|10943.32|10907.32|10961|10925|10938.26|10902.26|551
1600259700000|2020-09-16 12:35:00|10943.01|10907.01|10952.36|10916.36|10954.75|10918.75|10939.65|10903.65|392
1600260000000|2020-09-16 12:40:00|10952.39|10916.39|10944.47|10908.47|10957.56|10921.56|10944.27|10908.27|391
1600260300000|2020-09-16 12:45:00|10944.39|10908.39|10954.67|10918.67|10978.48|10942.48|10944.32|10908.32|608
1600260600000|2020-09-16 12:50:00|10954.69|10918.69|10955.82|10919.82|10965.35|10929.35|10952.09|10916.09|534
1600260900000|2020-09-16 12:55:00|10957.36|10921.36|10957.52|10921.52|10963.11|10927.11|10939.48|10903.48|380
1600261200000|2020-09-16 13:00:00|10957.09|10921.09|10930.34|10894.34|10963.02|10927.02|10930.04|10894.04|456
1600261500000|2020-09-16 13:05:00|10930.33|10894.33|10937.56|10901.56|10944.09|10908.09|10926.62|10890.62|477
1600261800000|2020-09-16 13:10:00|10937.57|10901.57|10969.05|10933.05|10974.57|10938.57|10935.57|10899.57|561
1600262100000|2020-09-16 13:15:00|10969.06|10933.06|10973.82|10937.82|10975.28|10939.28|10963.81|10927.81|557
1600262400000|2020-09-16 13:20:00|10973.84|10937.84|10957.06|10921.06|10978.83|10942.83|10954.8|10918.8|416
1600262700000|2020-09-16 13:25:00|10957.05|10921.05|10950.34|10914.34|10966.42|10930.42|10949.36|10913.36|320
1600263000000|2020-09-16 13:30:00|10950.19|10914.19|10957.12|10921.12|10962.86|10926.86|10950.19|10914.19|566
1600263300000|2020-09-16 13:35:00|10957.11|10921.11|10961.43|10925.43|10964.68|10928.68|10954.65|10918.65|326
1600263600000|2020-09-16 13:40:00|10961.32|10925.32|10944.53|10908.53|10966.63|10930.63|10944.35|10908.35|281
1600263900000|2020-09-16 13:45:00|10944.46|10908.46|10935.3|10899.3|10946.63|10910.63|10935.09|10899.09|296
1600264200000|2020-09-16 13:50:00|10934.88|10898.88|10941.24|10905.24|10942.95|10906.95|10930.62|10894.62|283
1600264500000|2020-09-16 13:55:00|10941.23|10905.23|10946.3|10910.3|10946.45|10910.45|10932.49|10896.49|299
1600264800000|2020-09-16 14:00:00|10946.34|10910.34|10932.94|10896.94|10960.77|10924.77|10932.57|10896.57|411
1600265100000|2020-09-16 14:05:00|10932.89|10896.89|10932.24|10896.24|10940.88|10904.88|10932.24|10896.24|444
1600265400000|2020-09-16 14:10:00|10932.35|10896.35|10946.91|10910.91|10946.91|10910.91|10932.35|10896.35|312
1600265700000|2020-09-16 14:15:00|10947.99|10911.99|10940.97|10904.97|10950.03|10914.03|10940.97|10904.97|381
1600266000000|2020-09-16 14:20:00|10941.08|10905.08|10939.21|10903.21|10942.15|10906.15|10930.52|10894.52|417
1600266300000|2020-09-16 14:25:00|10939.69|10903.69|10911.5|10875.5|10941.86|10905.86|10910.24|10874.24|403
1600266600000|2020-09-16 14:30:00|10911.75|10875.75|10894.45|10858.45|10912.21|10876.21|10891.38|10855.38|324
1600266900000|2020-09-16 14:35:00|10894.25|10858.25|10904.42|10868.42|10906.3|10870.3|10894.18|10858.18|388
1600267200000|2020-09-16 14:40:00|10904.63|10868.63|10916.57|10880.57|10920.69|10884.69|10904|10868|412
1600267500000|2020-09-16 14:45:00|10916.97|10880.97|10911.89|10875.89|10924.23|10888.23|10911.29|10875.29|406
1600267800000|2020-09-16 14:50:00|10911.91|10875.91|10915.36|10879.36|10917.68|10881.68|10906.5|10870.5|235
1600268100000|2020-09-16 14:55:00|10915.49|10879.49|10915.5|10879.5|10915.92|10879.92|10900.68|10864.68|398
1600268400000|2020-09-16 15:00:00|10915.41|10879.41|10945.03|10909.03|10947.96|10911.96|10911.52|10875.52|380
1600268700000|2020-09-16 15:05:00|10944.32|10908.32|10956.77|10920.77|10962.24|10926.24|10941|10905|520
1600269000000|2020-09-16 15:10:00|10956.92|10920.92|10965.11|10929.11|10965.11|10929.11|10955.91|10919.91|513
1600269300000|2020-09-16 15:15:00|10965.32|10929.32|10957.8|10921.8|10971.96|10935.96|10951.48|10915.48|472
1600269600000|2020-09-16 15:20:00|10958.37|10922.37|10960.36|10924.36|10962.58|10926.58|10953.51|10917.51|232
1600269900000|2020-09-16 15:25:00|10960.2|10924.2|10984.47|10948.47|10984.47|10948.47|10957.77|10921.77|337
1600270200000|2020-09-16 15:30:00|10985.94|10949.94|11017.93|10981.93|11017.93|10981.93|10985.81|10949.81|796
1600270500000|2020-09-16 15:35:00|11017.78|10981.78|11004.98|10968.98|11039.58|11003.58|11002.83|10966.83|882
1600270800000|2020-09-16 15:40:00|11005.73|10969.73|11012.33|10976.33|11017.49|10981.49|10998.65|10962.65|681
1600271100000|2020-09-16 15:45:00|11012.29|10976.29|11025.31|10989.31|11035.15|10999.15|11012.29|10976.29|658
1600271400000|2020-09-16 15:50:00|11025.17|10989.17|11023.42|10987.42|11033.4|10997.4|11015.77|10979.77|681
1600271700000|2020-09-16 15:55:00|11023.6|10987.6|11031.18|10995.18|11031.3|10995.3|11017.19|10981.19|624
1600272000000|2020-09-16 16:00:00|11031.45|10995.45|11048.39|11012.39|11057.3|11021.3|11018.67|10982.67|827
1600272300000|2020-09-16 16:05:00|11048.3|11012.3|11040.03|11004.03|11053.62|11017.62|11035.19|10999.19|808
1600272600000|2020-09-16 16:10:00|11040.41|11004.41|11030.87|10994.87|11046.83|11010.83|11024.24|10988.24|806
1600272900000|2020-09-16 16:15:00|11030.91|10994.91|11028.8|10992.8|11031.49|10995.49|11019.7|10983.7|731
1600273200000|2020-09-16 16:20:00|11028.71|10992.71|11030.44|10994.44|11036.84|11000.84|11023.4|10987.4|315
1600273500000|2020-09-16 16:25:00|11030.77|10994.77|11046.11|11010.11|11047.32|11011.32|11030.72|10994.72|346
1600273800000|2020-09-16 16:30:00|11046.18|11010.18|11060.16|11024.16|11062.93|11026.93|11046.15|11010.15|651
1600274100000|2020-09-16 16:35:00|11060.17|11024.17|11078.07|11042.07|11078.69|11042.69|11051.55|11015.55|613
1600274400000|2020-09-16 16:40:00|11078.06|11042.06|11109.12|11073.12|11116.54|11080.54|11077.11|11041.11|852
1600274700000|2020-09-16 16:45:00|11109.17|11073.17|11115.98|11079.98|11116.01|11080.01|11100.81|11064.81|684
1600275000000|2020-09-16 16:50:00|11115.8|11079.8|11102.47|11066.47|11115.87|11079.87|11095.48|11059.48|681
1600275300000|2020-09-16 16:55:00|11102.67|11066.67|11097.4|11061.4|11103.93|11067.93|11089.86|11053.86|468
1600275600000|2020-09-16 17:00:00|11096.88|11060.88|11082.92|11046.92|11104.89|11068.89|11082.81|11046.81|301
1600275900000|2020-09-16 17:05:00|11083.04|11047.04|11077.46|11041.46|11085.03|11049.03|11074.92|11038.92|505
1600276200000|2020-09-16 17:10:00|11077.95|11041.95|11060.83|11024.83|11078.84|11042.84|11057.28|11021.28|733
1600276500000|2020-09-16 17:15:00|11060.88|11024.88|11053.69|11017.69|11063.02|11027.02|11053.01|11017.01|226
1600276800000|2020-09-16 17:20:00|11056.67|11020.67|11047.8|11011.8|11057.71|11021.71|11043.42|11007.42|180
1600277100000|2020-09-16 17:25:00|11047.38|11011.38|11039.04|11003.04|11054.83|11018.83|11026.74|10990.74|518
1600277400000|2020-09-16 17:30:00|11039.17|11003.17|11060.75|11024.75|11062.12|11026.12|11039.05|11003.05|522
1600277700000|2020-09-16 17:35:00|11060.66|11024.66|11046.8|11010.8|11061.42|11025.42|11046.05|11010.05|550
1600278000000|2020-09-16 17:40:00|11047|11011|11035.43|10999.43|11057.11|11021.11|11035.43|10999.43|398
1600278300000|2020-09-16 17:45:00|11034.67|10998.67|11040.2|11004.2|11041.98|11005.98|11032.73|10996.73|100
1600278600000|2020-09-16 17:50:00|11040.19|11004.19|11044.26|11008.26|11052.73|11016.73|11039.63|11003.63|173
1600278900000|2020-09-16 17:55:00|11044.31|11008.31|11060.42|11024.42|11060.42|11024.42|11043.05|11007.05|320
1600279200000|2020-09-16 18:00:00|11060.38|11024.38|11068.01|11032.01|11088.22|11052.22|11055.75|11019.75|631
1600279500000|2020-09-16 18:05:00|11067.82|11031.82|11005.64|10969.64|11069.46|11033.46|11001.78|10965.78|779
1600279800000|2020-09-16 18:10:00|11005.58|10969.58|11006.48|10970.48|11010.33|10974.33|10990.78|10954.78|730
1600280100000|2020-09-16 18:15:00|11006.55|10970.55|11060.77|11024.77|11061.93|11025.93|11006.06|10970.06|517
1600280400000|2020-09-16 18:20:00|11063.09|11027.09|11081.5|11045.5|11092.38|11056.38|11058.79|11022.79|677
1600280700000|2020-09-16 18:25:00|11081.57|11045.57|11093.82|11057.82|11094.32|11058.32|11072.96|11036.96|424
1600281000000|2020-09-16 18:30:00|11093.8|11057.8|11095.79|11059.79|11107|11071|11091.01|11055.01|722
1600281300000|2020-09-16 18:35:00|11095.54|11059.54|11095.87|11059.87|11099.69|11063.69|11089.81|11053.81|742
1600281600000|2020-09-16 18:40:00|11096.06|11060.06|11093.59|11057.59|11109.81|11073.81|11086.77|11050.77|660
1600281900000|2020-09-16 18:45:00|11093.66|11057.66|11077.46|11041.46|11097.68|11061.68|11077.4|11041.4|642
1600282200000|2020-09-16 18:50:00|11077.43|11041.43|11034.8|10998.8|11082.77|11046.77|11034.74|10998.74|532
1600282500000|2020-09-16 18:55:00|11035.64|10999.64|11035.37|10999.37|11040.31|11004.31|11032.35|10996.35|292
1600282800000|2020-09-16 19:00:00|11035.93|10999.93|11038.65|11002.65|11045.09|11009.09|11035.23|10999.23|508
1600283100000|2020-09-16 19:05:00|11038.66|11002.66|11035.79|10999.79|11039.24|11003.24|11034.6|10998.6|541
1600283400000|2020-09-16 19:10:00|11035.75|10999.75|11006.7|10970.7|11036.22|11000.22|11001.59|10965.59|548
1600283700000|2020-09-16 19:15:00|11007.16|10971.16|11026.9|10990.9|11027.49|10991.49|11000.88|10964.88|527
1600284000000|2020-09-16 19:20:00|11026.8|10990.8|11008.84|10972.84|11028.05|10992.05|11008.27|10972.27|532
1600284300000|2020-09-16 19:25:00|11009.32|10973.32|11007.74|10971.74|11018.01|10982.01|11005.69|10969.69|608
1600284600000|2020-09-16 19:30:00|11008.06|10972.06|11008.09|10972.09|11009.11|10973.11|10995.22|10959.22|616
1600284900000|2020-09-16 19:35:00|11008.04|10972.04|11004.23|10968.23|11023.07|10987.07|11001.5|10965.5|413
1600285200000|2020-09-16 19:40:00|11004.28|10968.28|10997.37|10961.37|11004.35|10968.35|10995.74|10959.74|329
1600285500000|2020-09-16 19:45:00|10997.34|10961.34|11010.94|10974.94|11030.16|10994.16|10996.75|10960.75|540
1600285800000|2020-09-16 19:50:00|11010.99|10974.99|11004.69|10968.69|11018.23|10982.23|11000.71|10964.71|525
1600286100000|2020-09-16 19:55:00|11001.56|10965.56|11004.19|10968.19|11004.19|10968.19|10996.97|10960.97|414
1600286400000|2020-09-16 20:00:00|11004.62|10968.62|10999.54|10963.54|11014.33|10978.33|10999.09|10963.09|490
1600286700000|2020-09-16 20:05:00|10999.57|10963.57|11012.04|10976.04|11012.25|10976.25|10999.57|10963.57|248
1600287000000|2020-09-16 20:10:00|11012.02|10976.02|11017.19|10981.19|11017.27|10981.27|11011.44|10975.44|235
1600287300000|2020-09-16 20:15:00|11017.28|10981.28|11014.93|10978.93|11021.91|10985.91|11012.91|10976.91|206
1600287600000|2020-09-16 20:20:00|11014.6|10978.6|11010.96|10974.96|11014.88|10978.88|11008.5|10972.5|472
1600287900000|2020-09-16 20:25:00|11011|10975|11029.29|10993.29|11032.14|10996.14|11010.96|10974.96|541
1600288200000|2020-09-16 20:30:00|11029.27|10993.27|11057.46|11021.46|11070.37|11034.37|11028.43|10992.43|756
1600288500000|2020-09-16 20:35:00|11057.25|11021.25|11067.08|11031.08|11068.24|11032.24|11056.74|11020.74|478
1600288800000|2020-09-16 20:40:00|11066.39|11030.39|11058.99|11022.99|11067.11|11031.11|11054.81|11018.81|526
1600289100000|2020-09-16 20:45:00|11058.93|11022.93|11058.74|11022.74|11066.14|11030.14|11057.87|11021.87|462
1600289400000|2020-09-16 20:50:00|11058.76|11022.76|11044.93|11008.93|11060.01|11024.01|11044.93|11008.93|290
1600289700000|2020-09-16 20:55:00|11048.12|11012.12|11018.12|10982.12|11049.17|11013.17|11015.64|10979.64|427
1600290000000|2020-09-16 21:00:00|11018.15|10982.15|11008.2|10972.2|11018.18|10982.18|11007.52|10971.52|329
1600290300000|2020-09-16 21:05:00|11007.45|10971.45|11015.11|10979.11|11015.11|10979.11|11006.69|10970.69|195
1600290600000|2020-09-16 21:10:00|11015.17|10979.17|11043.69|11007.69|11044.08|11008.08|11014.37|10978.37|258
1600290900000|2020-09-16 21:15:00|11043.81|11007.81|11031.11|10995.11|11047.72|11011.72|11031.11|10995.11|310
1600291200000|2020-09-16 21:20:00|11031.18|10995.18|11025.84|10989.84|11032.16|10996.16|11020.14|10984.14|524
1600291500000|2020-09-16 21:25:00|11025.85|10989.85|11023.09|10987.09|11027.32|10991.32|11020.71|10984.71|446
1600291800000|2020-09-16 21:30:00|11022.98|10986.98|11005.69|10969.69|11024.24|10988.24|11005.65|10969.65|482
1600292100000|2020-09-16 21:35:00|11005.65|10969.65|11002.08|10966.08|11008.84|10972.84|10999.75|10963.75|747
1600292400000|2020-09-16 21:40:00|11002.89|10966.89|11005.42|10969.42|11008.27|10972.27|10998.78|10962.78|247
1600292700000|2020-09-16 21:45:00|11005.93|10969.93|11005.86|10969.86|11006.71|10970.71|11003.81|10967.81|56
1600293000000|2020-09-16 21:50:00|11005.88|10969.88|11009.51|10973.51|11010.39|10974.39|11005.53|10969.53|56
1600293300000|2020-09-16 21:55:00|11009.55|10973.55|11036.5|11000.5|11037.56|11001.56|11009.55|10973.55|387
1600293600000|2020-09-16 22:00:00|11036.96|11000.96|11022.26|10986.26|11036.97|11000.97|11017.85|10981.85|459
1600293900000|2020-09-16 22:05:00|11022.3|10986.3|11021.67|10985.67|11026.55|10990.55|11016.4|10980.4|704
1600294200000|2020-09-16 22:10:00|11021.7|10985.7|11040.29|11004.29|11042.22|11006.22|11018.64|10982.64|574
1600294500000|2020-09-16 22:15:00|11040.47|11004.47|11048.65|11012.65|11048.87|11012.87|11032.46|10996.46|741
1600294800000|2020-09-16 22:20:00|11048.7|11012.7|11042.2|11006.2|11049.08|11013.08|11041.54|11005.54|436
1600295100000|2020-09-16 22:25:00|11042.49|11006.49|11052.58|11016.58|11053.88|11017.88|11041.88|11005.88|530
1600295400000|2020-09-16 22:30:00|11052.54|11016.54|11049.06|11013.06|11054.88|11018.88|11049.06|11013.06|632
1600295700000|2020-09-16 22:35:00|11049.08|11013.08|11048.62|11012.62|11049.34|11013.34|11043.91|11007.91|610
1600296000000|2020-09-16 22:40:00|11048.36|11012.36|11044.72|11008.72|11061.87|11025.87|11044.72|11008.72|521
1600296300000|2020-09-16 22:45:00|11043.85|11007.85|11039.42|11003.42|11045.54|11009.54|11036.89|11000.89|562
1600296600000|2020-09-16 22:50:00|11038.98|11002.98|11042.45|11006.45|11043.79|11007.79|11036.78|11000.78|395
1600296900000|2020-09-16 22:55:00|11042.38|11006.38|11047.09|11011.09|11048.84|11012.84|11041.98|11005.98|709
1600297200000|2020-09-16 23:00:00|11048.63|11012.63|11048.55|11012.55|11049.33|11013.33|11041.78|11005.78|553
1600297500000|2020-09-16 23:05:00|11048.43|11012.43|11045.09|11009.09|11055.48|11019.48|11042.75|11006.75|221
1600297800000|2020-09-16 23:10:00|11045.15|11009.15|11021.38|10985.38|11045.55|11009.55|11020.4|10984.4|272
1600298100000|2020-09-16 23:15:00|11021.39|10985.39|11004.26|10968.26|11021.91|10985.91|11003.86|10967.86|544
1600298400000|2020-09-16 23:20:00|11003.79|10967.79|11000.23|10964.23|11004.65|10968.65|10996.4|10960.4|463
1600298700000|2020-09-16 23:25:00|11000.46|10964.46|10992.61|10956.61|11004.11|10968.11|10992.55|10956.55|363
1600299000000|2020-09-16 23:30:00|10992.91|10956.91|10995.92|10959.92|10996.05|10960.05|10983.4|10947.4|378
1600299300000|2020-09-16 23:35:00|10995.31|10959.31|10996.92|10960.92|11000.93|10964.93|10985.48|10949.48|311
1600299600000|2020-09-16 23:40:00|10996.54|10960.54|10978.98|10942.98|10998.67|10962.67|10978.98|10942.98|503
1600299900000|2020-09-16 23:45:00|10980.75|10944.75|10988.78|10952.78|10995.2|10959.2|10980.44|10944.44|672
1600300200000|2020-09-16 23:50:00|10989.3|10953.3|10978.1|10942.1|10992.29|10956.29|10975.79|10939.79|463
1600300500000|2020-09-16 23:55:00|10977.19|10941.19|10975.71|10939.71|10979.26|10943.26|10967.43|10931.43|493
1600300800000|2020-09-17 00:00:00|10975.66|10939.66|10959.24|10923.24|10975.85|10939.85|10954.46|10918.46|705
1600301100000|2020-09-17 00:05:00|10958.91|10922.91|10957.22|10921.22|10960.79|10924.79|10956.56|10920.56|591
1600301400000|2020-09-17 00:10:00|10957.26|10921.26|10969.05|10933.05|10972.13|10936.13|10955.97|10919.97|564
1600301700000|2020-09-17 00:15:00|10969.55|10933.55|10977.06|10941.06|10978.13|10942.13|10960.78|10924.78|697
1600302000000|2020-09-17 00:20:00|10977.12|10941.12|10982.33|10946.33|10996.64|10960.64|10976.18|10940.18|583
1600302300000|2020-09-17 00:25:00|10982.13|10946.13|10990.11|10954.11|10992.1|10956.1|10971.68|10935.68|553
1600302600000|2020-09-17 00:30:00|10990.26|10954.26|11043.26|11007.26|11043.78|11007.78|10987.48|10951.48|762
1600302900000|2020-09-17 00:35:00|11043.25|11007.25|11051.64|11015.64|11062.93|11026.93|11038.61|11002.61|757
1600303200000|2020-09-17 00:40:00|11051.61|11015.61|11036.77|11000.77|11061.07|11025.07|11034.57|10998.57|700
1600303500000|2020-09-17 00:45:00|11036.91|11000.91|11062.43|11026.43|11063.01|11027.01|11036.89|11000.89|729
1600303800000|2020-09-17 00:50:00|11062.27|11026.27|11039.79|11003.79|11062.31|11026.31|11039.79|11003.79|477
1600304100000|2020-09-17 00:55:00|11039.64|11003.64|11024.49|10988.49|11042.88|11006.88|11024.35|10988.35|515
1600304400000|2020-09-17 01:00:00|11024.91|10988.91|11044.5|11008.5|11044.5|11008.5|11024.11|10988.11|539
1600304700000|2020-09-17 01:05:00|11044.48|11008.48|11042.48|11006.48|11047.43|11011.43|11041.26|11005.26|226
1600305000000|2020-09-17 01:10:00|11042.06|11006.06|11043.38|11007.38|11055.95|11019.95|11040.25|11004.25|306
1600305300000|2020-09-17 01:15:00|11043.95|11007.95|11030.16|10994.16|11044.13|11008.13|11028.08|10992.08|269
1600305600000|2020-09-17 01:20:00|11030.09|10994.09|11039.68|11003.68|11039.68|11003.68|11029.84|10993.84|350
1600305900000|2020-09-17 01:25:00|11039.72|11003.72|11044.54|11008.54|11046.88|11010.88|11036.76|11000.76|426
1600306200000|2020-09-17 01:30:00|11044.43|11008.43|11034.49|10998.49|11044.7|11008.7|11027.34|10991.34|360
1600306500000|2020-09-17 01:35:00|11034.57|10998.57|11031.01|10995.01|11036.72|11000.72|11027.17|10991.17|269
1600306800000|2020-09-17 01:40:00|11031.28|10995.28|11035.72|10999.72|11036.14|11000.14|11031.06|10995.06|267
1600307100000|2020-09-17 01:45:00|11036.04|11000.04|11016.33|10980.33|11039.2|11003.2|11007.1|10971.1|364
1600307400000|2020-09-17 01:50:00|11016.24|10980.24|10999.58|10963.58|11016.73|10980.73|10990.78|10954.78|448
1600307700000|2020-09-17 01:55:00|10999.54|10963.54|10984.55|10948.55|11004.55|10968.55|10983.96|10947.96|514
1600308000000|2020-09-17 02:00:00|10984.13|10948.13|10960.05|10924.05|10984.88|10948.88|10950.66|10914.66|738
1600308300000|2020-09-17 02:05:00|10960.06|10924.06|10947.25|10911.25|10965.58|10929.58|10946.16|10910.16|648
1600308600000|2020-09-17 02:10:00|10946.66|10910.66|10941.65|10905.65|10954.16|10918.16|10935.84|10899.84|604
1600308900000|2020-09-17 02:15:00|10941.62|10905.62|10945.1|10909.1|10949.55|10913.55|10939.91|10903.91|260
1600309200000|2020-09-17 02:20:00|10945.09|10909.09|10954.24|10918.24|10957.41|10921.41|10945.09|10909.09|141
1600309500000|2020-09-17 02:25:00|10953.54|10917.54|10942.46|10906.46|10953.54|10917.54|10940.41|10904.41|263
1600309800000|2020-09-17 02:30:00|10942.47|10906.47|10961.45|10925.45|10963.86|10927.86|10942.46|10906.46|618
1600310100000|2020-09-17 02:35:00|10961.43|10925.43|10966.41|10930.41|10981.64|10945.64|10956.71|10920.71|613
1600310400000|2020-09-17 02:40:00|10966.75|10930.75|10965.61|10929.61|10975.23|10939.23|10965.12|10929.12|458
1600310700000|2020-09-17 02:45:00|10964.21|10928.21|10952.11|10916.11|10964.29|10928.29|10951.19|10915.19|266
1600311000000|2020-09-17 02:50:00|10951.2|10915.2|10962.5|10926.5|10965.2|10929.2|10951.2|10915.2|456
1600311300000|2020-09-17 02:55:00|10962.57|10926.57|10953.31|10917.31|10964.93|10928.93|10952.99|10916.99|485
1600311600000|2020-09-17 03:00:00|10953.07|10917.07|10945.57|10909.57|10959.7|10923.7|10945.57|10909.57|533
1600311900000|2020-09-17 03:05:00|10945.92|10909.92|10946.34|10910.34|10953.87|10917.87|10944.08|10908.08|646
1600312200000|2020-09-17 03:10:00|10945.97|10909.97|10947.5|10911.5|10950.24|10914.24|10942.91|10906.91|378
1600312500000|2020-09-17 03:15:00|10947.52|10911.52|10926.76|10890.76|10947.9|10911.9|10926.76|10890.76|326
1600312800000|2020-09-17 03:20:00|10925.73|10889.73|10915.96|10879.96|10925.73|10889.73|10907.42|10871.42|459
1600313100000|2020-09-17 03:25:00|10916.35|10880.35|10913.74|10877.74|10918.25|10882.25|10913.51|10877.51|314
1600313400000|2020-09-17 03:30:00|10913.8|10877.8|10920.35|10884.35|10923.45|10887.45|10912.16|10876.16|426
1600313700000|2020-09-17 03:35:00|10920.33|10884.33|10918.47|10882.47|10922.21|10886.21|10917.46|10881.46|518
1600314000000|2020-09-17 03:40:00|10918.5|10882.5|10930.16|10894.16|10930.16|10894.16|10910.6|10874.6|527
1600314300000|2020-09-17 03:45:00|10930.38|10894.38|10913.54|10877.54|10932.99|10896.99|10913.31|10877.31|371
1600314600000|2020-09-17 03:50:00|10913.59|10877.59|10914.2|10878.2|10916.85|10880.85|10909.11|10873.11|463
1600314900000|2020-09-17 03:55:00|10914.19|10878.19|10895.83|10859.83|10916.84|10880.84|10895.74|10859.74|346
1600315200000|2020-09-17 04:00:00|10895.78|10859.78|10918.84|10882.84|10921.01|10885.01|10877.48|10841.48|724
1600315500000|2020-09-17 04:05:00|10918.54|10882.54|10914.35|10878.35|10918.88|10882.88|10903.24|10867.24|558
1600315800000|2020-09-17 04:10:00|10914.41|10878.41|10910.72|10874.72|10914.6|10878.6|10907.88|10871.88|698
1600316100000|2020-09-17 04:15:00|10910.68|10874.68|10920.73|10884.73|10921.83|10885.83|10904.58|10868.58|608
1600316400000|2020-09-17 04:20:00|10920.35|10884.35|10921.14|10885.14|10922.8|10886.8|10917.52|10881.52|591
1600316700000|2020-09-17 04:25:00|10921.15|10885.15|10931.49|10895.49|10932.26|10896.26|10920.71|10884.71|645
1600317000000|2020-09-17 04:30:00|10931.62|10895.62|10923.01|10887.01|10931.69|10895.69|10922.86|10886.86|546
1600317300000|2020-09-17 04:35:00|10922.85|10886.85|10924.59|10888.59|10926.32|10890.32|10922.19|10886.19|266
1600317600000|2020-09-17 04:40:00|10924.57|10888.57|10919.83|10883.83|10924.57|10888.57|10919.37|10883.37|253
1600317900000|2020-09-17 04:45:00|10919.79|10883.79|10920.39|10884.39|10920.95|10884.95|10915.88|10879.88|364
1600318200000|2020-09-17 04:50:00|10919.04|10883.04|10926.02|10890.02|10926.02|10890.02|10919.04|10883.04|472
1600318500000|2020-09-17 04:55:00|10925.71|10889.71|10928.48|10892.48|10929.42|10893.42|10925.71|10889.71|696
1600318800000|2020-09-17 05:00:00|10928.51|10892.51|10921.95|10885.95|10928.55|10892.55|10912.69|10876.69|439
1600319100000|2020-09-17 05:05:00|10922.15|10886.15|10934.44|10898.44|10935.75|10899.75|10920.84|10884.84|358
1600319400000|2020-09-17 05:10:00|10934.42|10898.42|10924.51|10888.51|10934.53|10898.53|10921.72|10885.72|256
1600319700000|2020-09-17 05:15:00|10925.93|10889.93|10930.58|10894.58|10931.14|10895.14|10921.34|10885.34|582
1600320000000|2020-09-17 05:20:00|10930.63|10894.63|10935.76|10899.76|10936.28|10900.28|10926.3|10890.3|596
1600320300000|2020-09-17 05:25:00|10935.84|10899.84|10936.36|10900.36|10938.74|10902.74|10935.8|10899.8|246
1600320600000|2020-09-17 05:30:00|10936.61|10900.61|10939.95|10903.95|10940.49|10904.49|10933.85|10897.85|162
1600320900000|2020-09-17 05:35:00|10940|10904|10942.07|10906.07|10942.14|10906.14|10936.06|10900.06|216
1600321200000|2020-09-17 05:40:00|10942.08|10906.08|10952.18|10916.18|10952.42|10916.42|10942.08|10906.08|365
1600321500000|2020-09-17 05:45:00|10952.17|10916.17|10947.95|10911.95|10952.53|10916.53|10947.95|10911.95|197
1600321800000|2020-09-17 05:50:00|10947.58|10911.58|10937.51|10901.51|10947.79|10911.79|10933.43|10897.43|208
1600322100000|2020-09-17 05:55:00|10937.67|10901.67|10936.23|10900.23|10938.09|10902.09|10934.24|10898.24|120
1600322400000|2020-09-17 06:00:00|10936.28|10900.28|10947.92|10911.92|10947.92|10911.92|10936.18|10900.18|385
1600322700000|2020-09-17 06:05:00|10947.63|10911.63|10934.27|10898.27|10948.52|10912.52|10934.19|10898.19|390
1600323000000|2020-09-17 06:10:00|10934.28|10898.28|10932.01|10896.01|10935.14|10899.14|10929.86|10893.86|317
1600323300000|2020-09-17 06:15:00|10932.21|10896.21|10911.22|10875.22|10932.44|10896.44|10901.31|10865.31|367
1600323600000|2020-09-17 06:20:00|10911.54|10875.54|10890.35|10854.35|10911.54|10875.54|10888.85|10852.85|298
1600323900000|2020-09-17 06:25:00|10890.37|10854.37|10903.09|10867.09|10903.54|10867.54|10890.35|10854.35|450
1600324200000|2020-09-17 06:30:00|10903.02|10867.02|10897.64|10861.64|10903.85|10867.85|10892.54|10856.54|589
1600324500000|2020-09-17 06:35:00|10897.68|10861.68|10885.78|10849.78|10899.26|10863.26|10885.07|10849.07|506
1600324800000|2020-09-17 06:40:00|10885.5|10849.5|10899.93|10863.93|10899.94|10863.94|10879.78|10843.78|465
1600325100000|2020-09-17 06:45:00|10899.55|10863.55|10913.23|10877.23|10914.91|10878.91|10899.25|10863.25|667
1600325400000|2020-09-17 06:50:00|10913.35|10877.35|10891.48|10855.48|10913.35|10877.35|10889.68|10853.68|249
1600325700000|2020-09-17 06:55:00|10891.5|10855.5|10890.78|10854.78|10898.15|10862.15|10887.75|10851.75|268
1600326000000|2020-09-17 07:00:00|10890.37|10854.37|10897.06|10861.06|10901.73|10865.73|10886.51|10850.51|581
1600326300000|2020-09-17 07:05:00|10897.23|10861.23|10901.59|10865.59|10904.17|10868.17|10895.05|10859.05|568
1600326600000|2020-09-17 07:10:00|10901.57|10865.57|10916.35|10880.35|10918.88|10882.88|10901.41|10865.41|375
1600326900000|2020-09-17 07:15:00|10915.59|10879.59|10912.94|10876.94|10915.59|10879.59|10908|10872|255
1600327200000|2020-09-17 07:20:00|10912.91|10876.91|10908.38|10872.38|10913.66|10877.66|10908.22|10872.22|224
1600327500000|2020-09-17 07:25:00|10908.4|10872.4|10896.4|10860.4|10908.65|10872.65|10896.08|10860.08|308
1600327800000|2020-09-17 07:30:00|10896.59|10860.59|10887.09|10851.09|10896.59|10860.59|10884.09|10848.09|251
1600328100000|2020-09-17 07:35:00|10887.04|10851.04|10882.57|10846.57|10887.38|10851.38|10875.56|10839.56|249
1600328400000|2020-09-17 07:40:00|10882.67|10846.67|10893.07|10857.07|10893.51|10857.51|10882.56|10846.56|404
1600328700000|2020-09-17 07:45:00|10892.99|10856.99|10896.76|10860.76|10897.09|10861.09|10885.68|10849.68|366
1600329000000|2020-09-17 07:50:00|10896.83|10860.83|10916.91|10880.91|10916.91|10880.91|10896.76|10860.76|656
1600329300000|2020-09-17 07:55:00|10917.04|10881.04|10909.58|10873.58|10917.41|10881.41|10909.35|10873.35|326
1600329600000|2020-09-17 08:00:00|10909.62|10873.62|10924.41|10888.41|10925.74|10889.74|10909.52|10873.52|286
1600329900000|2020-09-17 08:05:00|10923.98|10887.98|10925.93|10889.93|10931.08|10895.08|10923.71|10887.71|446
1600330200000|2020-09-17 08:10:00|10925.4|10889.4|10911.73|10875.73|10925.58|10889.58|10911.68|10875.68|253
1600330500000|2020-09-17 08:15:00|10911.12|10875.12|10890.05|10854.05|10912.9|10876.9|10886.95|10850.95|275
1600330800000|2020-09-17 08:20:00|10890.08|10854.08|10891.69|10855.69|10893.34|10857.34|10888.51|10852.51|195
1600331100000|2020-09-17 08:25:00|10891.74|10855.74|10913.06|10877.06|10913.64|10877.64|10891.74|10855.74|186
1600331400000|2020-09-17 08:30:00|10913.52|10877.52|10915|10879|10915.2|10879.2|10907.36|10871.36|308
1600331700000|2020-09-17 08:35:00|10915.02|10879.02|10914.97|10878.97|10916.48|10880.48|10910.88|10874.88|141
1600332000000|2020-09-17 08:40:00|10914.76|10878.76|10906.45|10870.45|10915.88|10879.88|10906.1|10870.1|193
1600332300000|2020-09-17 08:45:00|10906.73|10870.73|10898.1|10862.1|10912.77|10876.77|10898.04|10862.04|190
1600332600000|2020-09-17 08:50:00|10897.85|10861.85|10890.35|10854.35|10899.14|10863.14|10890.29|10854.29|193
1600332900000|2020-09-17 08:55:00|10890.33|10854.33|10889.94|10853.94|10896.74|10860.74|10888.34|10852.34|229
1600333200000|2020-09-17 09:00:00|10889.55|10853.55|10888.1|10852.1|10894.17|10858.17|10887.98|10851.98|249
1600333500000|2020-09-17 09:05:00|10888.05|10852.05|10891.17|10855.17|10892.14|10856.14|10886.81|10850.81|289
1600333800000|2020-09-17 09:10:00|10891.18|10855.18|10912.48|10876.48|10912.49|10876.49|10887.4|10851.4|467
1600334100000|2020-09-17 09:15:00|10912.64|10876.64|10912.45|10876.45|10915.89|10879.89|10908.89|10872.89|340
1600334400000|2020-09-17 09:20:00|10912.04|10876.04|10892.58|10856.58|10912.45|10876.45|10892.45|10856.45|312
1600334700000|2020-09-17 09:25:00|10892.6|10856.6|10889.95|10853.95|10894.33|10858.33|10888.87|10852.87|328
1600335000000|2020-09-17 09:30:00|10889.58|10853.58|10890.78|10854.78|10897.56|10861.56|10883.75|10847.75|322
1600335300000|2020-09-17 09:35:00|10890.75|10854.75|10886.43|10850.43|10892.97|10856.97|10884.89|10848.89|325
1600335600000|2020-09-17 09:40:00|10886.44|10850.44|10898.77|10862.77|10901.53|10865.53|10886.13|10850.13|429
1600335900000|2020-09-17 09:45:00|10898.81|10862.81|10908.11|10872.11|10917.98|10881.98|10898.81|10862.81|356
1600336200000|2020-09-17 09:50:00|10908.21|10872.21|10906.63|10870.63|10908.21|10872.21|10901.32|10865.32|176
1600336500000|2020-09-17 09:55:00|10906.58|10870.58|10906.91|10870.91|10914.1|10878.1|10906.21|10870.21|323
1600336800000|2020-09-17 10:00:00|10906.96|10870.96|10897.55|10861.55|10907.29|10871.29|10895.3|10859.3|196
1600337100000|2020-09-17 10:05:00|10897.48|10861.48|10905.56|10869.56|10905.57|10869.57|10895.54|10859.54|180
1600337400000|2020-09-17 10:10:00|10905.52|10869.52|10887.48|10851.48|10907.52|10871.52|10887.48|10851.48|235
1600337700000|2020-09-17 10:15:00|10887.86|10851.86|10883.56|10847.56|10887.87|10851.87|10880.75|10844.75|171
1600338000000|2020-09-17 10:20:00|10883.86|10847.86|10860.02|10824.02|10885.38|10849.38|10856.14|10820.14|419
1600338300000|2020-09-17 10:25:00|10859.12|10823.12|10843.75|10807.75|10859.12|10823.12|10829.95|10793.95|724
1600338600000|2020-09-17 10:30:00|10844.14|10808.14|10828.56|10792.56|10849.37|10813.37|10826.8|10790.8|456
1600338900000|2020-09-17 10:35:00|10827.69|10791.69|10832.01|10796.01|10839.03|10803.03|10818.26|10782.26|428
1600339200000|2020-09-17 10:40:00|10832.03|10796.03|10830.05|10794.05|10839.09|10803.09|10822.14|10786.14|434
1600339500000|2020-09-17 10:45:00|10829.95|10793.95|10836.26|10800.26|10836.79|10800.79|10811.77|10775.77|575
1600339800000|2020-09-17 10:50:00|10836.25|10800.25|10850.56|10814.56|10853.75|10817.75|10831.08|10795.08|583
1600340100000|2020-09-17 10:55:00|10850.54|10814.54|10846.33|10810.33|10853.27|10817.27|10842.77|10806.77|333
1600340400000|2020-09-17 11:00:00|10846.37|10810.37|10838.4|10802.4|10846.47|10810.47|10837.78|10801.78|500
1600340700000|2020-09-17 11:05:00|10837.87|10801.87|10847.82|10811.82|10850.34|10814.34|10832.82|10796.82|394
1600341000000|2020-09-17 11:10:00|10847.65|10811.65|10826.2|10790.2|10848.28|10812.28|10825.18|10789.18|387
1600341300000|2020-09-17 11:15:00|10825.81|10789.81|10823.91|10787.91|10828.25|10792.25|10823.59|10787.59|187
1600341600000|2020-09-17 11:20:00|10824.02|10788.02|10852.12|10816.12|10852.19|10816.19|10823.83|10787.83|390
1600341900000|2020-09-17 11:25:00|10852.09|10816.09|10857.2|10821.2|10857.2|10821.2|10852.06|10816.06|193
1600342200000|2020-09-17 11:30:00|10857.71|10821.71|10877.39|10841.39|10887.82|10851.82|10857.2|10821.2|489
1600342500000|2020-09-17 11:35:00|10877.43|10841.43|10896.1|10860.1|10903.51|10867.51|10877.38|10841.38|525
1600342800000|2020-09-17 11:40:00|10895.98|10859.98|10890.48|10854.48|10895.98|10859.98|10884.18|10848.18|587
1600343100000|2020-09-17 11:45:00|10890.41|10854.41|10885.86|10849.86|10902.47|10866.47|10885.86|10849.86|312
1600343400000|2020-09-17 11:50:00|10885.8|10849.8|10897.48|10861.48|10905.09|10869.09|10885.8|10849.8|594
1600343700000|2020-09-17 11:55:00|10897.37|10861.37|10903.56|10867.56|10904.89|10868.89|10889.01|10853.01|415
1600344000000|2020-09-17 12:00:00|10903.87|10867.87|10881.56|10845.56|10905.14|10869.14|10878.12|10842.12|414
1600344300000|2020-09-17 12:05:00|10881.57|10845.57|10875.29|10839.29|10885.82|10849.82|10875.08|10839.08|376
1600344600000|2020-09-17 12:10:00|10875.27|10839.27|10883.99|10847.99|10885.01|10849.01|10873.44|10837.44|401
1600344900000|2020-09-17 12:15:00|10883.98|10847.98|10871.57|10835.57|10886.73|10850.73|10871.52|10835.52|447
1600345200000|2020-09-17 12:20:00|10871.62|10835.62|10867.06|10831.06|10872.16|10836.16|10864.72|10828.72|229
1600345500000|2020-09-17 12:25:00|10867.48|10831.48|10854.21|10818.21|10867.86|10831.86|10852.53|10816.53|327
1600345800000|2020-09-17 12:30:00|10854.34|10818.34|10849.53|10813.53|10854.99|10818.99|10843|10807|348
1600346100000|2020-09-17 12:35:00|10849.18|10813.18|10856.98|10820.98|10857.14|10821.14|10847.04|10811.04|419
1600346400000|2020-09-17 12:40:00|10857|10821|10863.82|10827.82|10864|10828|10856.91|10820.91|442
1600346700000|2020-09-17 12:45:00|10864|10828|10856.02|10820.02|10864.34|10828.34|10855.62|10819.62|350
1600347000000|2020-09-17 12:50:00|10856.32|10820.32|10841.37|10805.37|10856.32|10820.32|10841.24|10805.24|213
1600347300000|2020-09-17 12:55:00|10841.24|10805.24|10834.14|10798.14|10841.42|10805.42|10833.54|10797.54|312
1600347600000|2020-09-17 13:00:00|10834.12|10798.12|10836.83|10800.83|10836.83|10800.83|10827.05|10791.05|287
1600347900000|2020-09-17 13:05:00|10836.72|10800.72|10806.51|10770.51|10837.14|10801.14|10803.27|10767.27|465
1600348200000|2020-09-17 13:10:00|10806.34|10770.34|10784.13|10748.13|10807.96|10771.96|10774.25|10738.25|714
1600348500000|2020-09-17 13:15:00|10783.8|10747.8|10795.26|10759.26|10796.6|10760.6|10773.6|10737.6|483
1600348800000|2020-09-17 13:20:00|10794.71|10758.71|10807.94|10771.94|10810.77|10774.77|10787.12|10751.12|325
1600349100000|2020-09-17 13:25:00|10808.37|10772.37|10803.7|10767.7|10814.18|10778.18|10800.14|10764.14|302
1600349400000|2020-09-17 13:30:00|10803.24|10767.24|10796.76|10760.76|10803.36|10767.36|10784.72|10748.72|400
1600349700000|2020-09-17 13:35:00|10796.62|10760.62|10807.42|10771.42|10810.2|10774.2|10792.46|10756.46|402
1600350000000|2020-09-17 13:40:00|10807.41|10771.41|10799.95|10763.95|10810.86|10774.86|10799.92|10763.92|254
1600350300000|2020-09-17 13:45:00|10799.38|10763.38|10819.1|10783.1|10823.81|10787.81|10799.38|10763.38|315
1600350600000|2020-09-17 13:50:00|10819.06|10783.06|10837.28|10801.28|10841.35|10805.35|10815.92|10779.92|515
1600350900000|2020-09-17 13:55:00|10837.4|10801.4|10838.07|10802.07|10841.39|10805.39|10828.31|10792.31|426
1600351200000|2020-09-17 14:00:00|10838.14|10802.14|10840.66|10804.66|10840.66|10804.66|10827.96|10791.96|496
1600351500000|2020-09-17 14:05:00|10840.86|10804.86|10858.88|10822.88|10867.52|10831.52|10840.65|10804.65|676
1600351800000|2020-09-17 14:10:00|10858.78|10822.78|10850.37|10814.37|10873.81|10837.81|10850.25|10814.25|553
1600352100000|2020-09-17 14:15:00|10850.33|10814.33|10851.2|10815.2|10851.2|10815.2|10843.68|10807.68|262
1600352400000|2020-09-17 14:20:00|10851.21|10815.21|10841.91|10805.91|10855.27|10819.27|10840.04|10804.04|499
1600352700000|2020-09-17 14:25:00|10841.9|10805.9|10844.52|10808.52|10844.86|10808.86|10834.54|10798.54|686
1600353000000|2020-09-17 14:30:00|10844.07|10808.07|10848.39|10812.39|10850.77|10814.77|10840.66|10804.66|468
1600353300000|2020-09-17 14:35:00|10848.49|10812.49|10855.67|10819.67|10860.21|10824.21|10848.49|10812.49|435
1600353600000|2020-09-17 14:40:00|10855.72|10819.72|10870.22|10834.22|10871.66|10835.66|10850.15|10814.15|351
1600353900000|2020-09-17 14:45:00|10870.27|10834.27|10844.32|10808.32|10890.73|10854.73|10792.32|10756.32|903
1600354200000|2020-09-17 14:50:00|10845.49|10809.49|10855.61|10819.61|10860.85|10824.85|10836.68|10800.68|716
1600354500000|2020-09-17 14:55:00|10856.46|10820.46|10859.62|10823.62|10859.77|10823.77|10847.16|10811.16|565
1600354800000|2020-09-17 15:00:00|10859.63|10823.63|10887.03|10851.03|10888.54|10852.54|10858.8|10822.8|812
1600355100000|2020-09-17 15:05:00|10887.14|10851.14|10885.94|10849.94|10895.13|10859.13|10880.55|10844.55|391
1600355400000|2020-09-17 15:10:00|10885.95|10849.95|10893.43|10857.43|10893.43|10857.43|10874.24|10838.24|490
1600355700000|2020-09-17 15:15:00|10893.39|10857.39|10887.4|10851.4|10898.31|10862.31|10885.2|10849.2|480
1600356000000|2020-09-17 15:20:00|10887.43|10851.43|10891.24|10855.24|10893.16|10857.16|10880.19|10844.19|507
1600356300000|2020-09-17 15:25:00|10891.28|10855.28|10887.39|10851.39|10891.92|10855.92|10883.13|10847.13|360
1600356600000|2020-09-17 15:30:00|10887.82|10851.82|10890.03|10854.03|10893|10857|10883.15|10847.15|418
1600356900000|2020-09-17 15:35:00|10890.59|10854.59|10880.67|10844.67|10890.59|10854.59|10878.57|10842.57|354
1600357200000|2020-09-17 15:40:00|10880.08|10844.08|10868.74|10832.74|10880.81|10844.81|10868.42|10832.42|358
1600357500000|2020-09-17 15:45:00|10868.45|10832.45|10866.55|10830.55|10869.03|10833.03|10862.87|10826.87|240
1600357800000|2020-09-17 15:50:00|10866.56|10830.56|10874.28|10838.28|10875.25|10839.25|10864.67|10828.67|280
1600358100000|2020-09-17 15:55:00|10873.87|10837.87|10866.1|10830.1|10876.87|10840.87|10865.17|10829.17|385
1600358400000|2020-09-17 16:00:00|10865.93|10829.93|10855.39|10819.39|10868.68|10832.68|10854.91|10818.91|175
1600358700000|2020-09-17 16:05:00|10855.1|10819.1|10865.44|10829.44|10875.85|10839.85|10854.97|10818.97|427
1600359000000|2020-09-17 16:10:00|10865.69|10829.69|10853.77|10817.77|10868.94|10832.94|10853.21|10817.21|399
1600359300000|2020-09-17 16:15:00|10853.39|10817.39|10833.39|10797.39|10854.08|10818.08|10831.26|10795.26|446
1600359600000|2020-09-17 16:20:00|10833.4|10797.4|10838.82|10802.82|10842|10806|10824.29|10788.29|550
1600359900000|2020-09-17 16:25:00|10838.94|10802.94|10845.84|10809.84|10846.55|10810.55|10832.12|10796.12|550
1600360200000|2020-09-17 16:30:00|10845.85|10809.85|10851.83|10815.83|10856.49|10820.49|10844.48|10808.48|547
1600360500000|2020-09-17 16:35:00|10851.82|10815.82|10845.4|10809.4|10851.82|10815.82|10841.67|10805.67|405
1600360800000|2020-09-17 16:40:00|10845.41|10809.41|10844.42|10808.42|10853.25|10817.25|10840.66|10804.66|472
1600361100000|2020-09-17 16:45:00|10844.4|10808.4|10854.22|10818.22|10856.77|10820.77|10837.68|10801.68|519
1600361400000|2020-09-17 16:50:00|10854.63|10818.63|10860.43|10824.43|10860.99|10824.99|10853.97|10817.97|312
1600361700000|2020-09-17 16:55:00|10859.96|10823.96|10864.69|10828.69|10868.49|10832.49|10858.19|10822.19|616
1600362000000|2020-09-17 17:00:00|10864.8|10828.8|10875.2|10839.2|10877.83|10841.83|10863.5|10827.5|571
1600362300000|2020-09-17 17:05:00|10875.11|10839.11|10872.6|10836.6|10877.3|10841.3|10872.6|10836.6|298
1600362600000|2020-09-17 17:10:00|10872.92|10836.92|10874.11|10838.11|10875.18|10839.18|10871.18|10835.18|248
1600362900000|2020-09-17 17:15:00|10873.93|10837.93|10871.7|10835.7|10876.62|10840.62|10871.37|10835.37|159
1600363200000|2020-09-17 17:20:00|10872.08|10836.08|10873.69|10837.69|10874.67|10838.67|10868.72|10832.72|226
1600363500000|2020-09-17 17:25:00|10874.16|10838.16|10886.63|10850.63|10892.18|10856.18|10874.11|10838.11|261
1600363800000|2020-09-17 17:30:00|10886.9|10850.9|10877.53|10841.53|10887.42|10851.42|10877.38|10841.38|185
1600364100000|2020-09-17 17:35:00|10877.6|10841.6|10869.47|10833.47|10877.7|10841.7|10869.35|10833.35|243
1600364400000|2020-09-17 17:40:00|10869.64|10833.64|10873.23|10837.23|10873.23|10837.23|10868.41|10832.41|231
1600364700000|2020-09-17 17:45:00|10873.2|10837.2|10878.39|10842.39|10884.39|10848.39|10872.27|10836.27|325
1600365000000|2020-09-17 17:50:00|10878.22|10842.22|10888.2|10852.2|10890.36|10854.36|10877.24|10841.24|457
1600365300000|2020-09-17 17:55:00|10888.33|10852.33|10885.89|10849.89|10888.57|10852.57|10882.38|10846.38|699
1600365600000|2020-09-17 18:00:00|10885.9|10849.9|10894.34|10858.34|10895.05|10859.05|10885.9|10849.9|505
1600365900000|2020-09-17 18:05:00|10894.18|10858.18|10909.33|10873.33|10909.84|10873.84|10894|10858|602
1600366200000|2020-09-17 18:10:00|10909.22|10873.22|10927.02|10891.02|10929.15|10893.15|10900.5|10864.5|655
1600366500000|2020-09-17 18:15:00|10928.12|10892.12|10931.19|10895.19|10935.94|10899.94|10922.46|10886.46|746
1600366800000|2020-09-17 18:20:00|10930.78|10894.78|10922.99|10886.99|10933.05|10897.05|10922.51|10886.51|644
1600367100000|2020-09-17 18:25:00|10922.93|10886.93|10928.4|10892.4|10929.65|10893.65|10916.32|10880.32|465
1600367400000|2020-09-17 18:30:00|10927.84|10891.84|10934.35|10898.35|10940.61|10904.61|10922.16|10886.16|506
1600367700000|2020-09-17 18:35:00|10933.9|10897.9|10931.28|10895.28|10934.43|10898.43|10923.59|10887.59|442
1600368000000|2020-09-17 18:40:00|10930.94|10894.94|10933.5|10897.5|10937.34|10901.34|10930.19|10894.19|194
1600368300000|2020-09-17 18:45:00|10933.47|10897.47|10938.69|10902.69|10941.11|10905.11|10933.38|10897.38|110
1600368600000|2020-09-17 18:50:00|10938.62|10902.62|10936.01|10900.01|10942.61|10906.61|10936.01|10900.01|279
1600368900000|2020-09-17 18:55:00|10936.38|10900.38|10932.68|10896.68|10936.48|10900.48|10928.58|10892.58|166
1600369200000|2020-09-17 19:00:00|10932.69|10896.69|10920.4|10884.4|10940.84|10904.84|10920.37|10884.37|301
1600369500000|2020-09-17 19:05:00|10920.49|10884.49|10919.98|10883.98|10922.66|10886.66|10916.99|10880.99|278
1600369800000|2020-09-17 19:10:00|10919.86|10883.86|10930.46|10894.46|10931.55|10895.55|10919.86|10883.86|396
1600370100000|2020-09-17 19:15:00|10930.19|10894.19|10931.98|10895.98|10935.34|10899.34|10930.12|10894.12|436
1600370400000|2020-09-17 19:20:00|10932.24|10896.24|10934.15|10898.15|10936.9|10900.9|10932.11|10896.11|493
1600370700000|2020-09-17 19:25:00|10934.47|10898.47|10924.56|10888.56|10934.6|10898.6|10922.86|10886.86|538
1600371000000|2020-09-17 19:30:00|10924.83|10888.83|10940.95|10904.95|10942.63|10906.63|10922.17|10886.17|376
1600371300000|2020-09-17 19:35:00|10940.69|10904.69|10942.71|10906.71|10946.26|10910.26|10932.91|10896.91|499
1600371600000|2020-09-17 19:40:00|10942.81|10906.81|10943.22|10907.22|10947.19|10911.19|10937.57|10901.57|482
1600371900000|2020-09-17 19:45:00|10943.28|10907.28|10950.6|10914.6|10951.3|10915.3|10942.25|10906.25|326
1600372200000|2020-09-17 19:50:00|10950.72|10914.72|10944.22|10908.22|10952.75|10916.75|10941.76|10905.76|362
1600372500000|2020-09-17 19:55:00|10943.51|10907.51|10941.94|10905.94|10946.7|10910.7|10941.55|10905.55|551
1600372800000|2020-09-17 20:00:00|10941.76|10905.76|10953.71|10917.71|10957.19|10921.19|10940.39|10904.39|653
1600373100000|2020-09-17 20:05:00|10953.58|10917.58|10954.13|10918.13|10959.28|10923.28|10948.17|10912.17|464
1600373400000|2020-09-17 20:10:00|10954.83|10918.83|10949.09|10913.09|10955.36|10919.36|10947.81|10911.81|570
1600373700000|2020-09-17 20:15:00|10949.26|10913.26|10951.45|10915.45|10953.85|10917.85|10946.34|10910.34|535
1600374000000|2020-09-17 20:20:00|10951.37|10915.37|10942.79|10906.79|10953.61|10917.61|10942.79|10906.79|421
1600374300000|2020-09-17 20:25:00|10942.82|10906.82|10940.54|10904.54|10943.96|10907.96|10940.39|10904.39|283
1600374600000|2020-09-17 20:30:00|10940.37|10904.37|10943.77|10907.77|10948.33|10912.33|10939.44|10903.44|673
1600374900000|2020-09-17 20:35:00|10943.76|10907.76|10945.38|10909.38|10946.18|10910.18|10942.01|10906.01|330
1600375200000|2020-09-17 20:40:00|10945.39|10909.39|10942.99|10906.99|10949.25|10913.25|10942.61|10906.61|404
1600375500000|2020-09-17 20:45:00|10943.02|10907.02|10955.49|10919.49|10955.49|10919.49|10942.66|10906.66|587
1600375800000|2020-09-17 20:50:00|10955.46|10919.46|10954.16|10918.16|10956.74|10920.74|10953.52|10917.52|609
1600376100000|2020-09-17 20:55:00|10954.57|10918.57|10957.03|10921.03|10957.3|10921.3|10954.47|10918.47|439
1600376400000|2020-09-17 21:00:00|10957.1|10921.1|10970.26|10934.26|10972.6|10936.6|10957.1|10921.1|500
1600376700000|2020-09-17 21:05:00|10970.55|10934.55|10972.48|10936.48|10972.48|10936.48|10967.58|10931.58|107
1600377000000|2020-09-17 21:10:00|10972.86|10936.86|10975.16|10939.16|10977.8|10941.8|10972.37|10936.37|438
1600377300000|2020-09-17 21:15:00|10975.18|10939.18|10959.05|10923.05|10975.49|10939.49|10958.63|10922.63|314
1600377600000|2020-09-17 21:20:00|10959.06|10923.06|10947.9|10911.9|10959.18|10923.18|10947.49|10911.49|535
1600377900000|2020-09-17 21:25:00|10947.75|10911.75|10952.29|10916.29|10954|10918|10947.59|10911.59|778
1600378200000|2020-09-17 21:30:00|10952.28|10916.28|10953.88|10917.88|10954.03|10918.03|10950.62|10914.62|553
1600378500000|2020-09-17 21:35:00|10953.8|10917.8|10974.96|10938.96|10975.17|10939.17|10953.8|10917.8|531
1600378800000|2020-09-17 21:40:00|10974.93|10938.93|10981.19|10945.19|10994.36|10958.36|10974.91|10938.91|684
1600379100000|2020-09-17 21:45:00|10981.2|10945.2|10978.81|10942.81|10982.01|10946.01|10977.34|10941.34|427
1600379400000|2020-09-17 21:50:00|10978.82|10942.82|10976.94|10940.94|10979.92|10943.92|10975.51|10939.51|325
1600379700000|2020-09-17 21:55:00|10976.72|10940.72|10981.24|10945.24|10981.64|10945.64|10976.61|10940.61|370
1600380000000|2020-09-17 22:00:00|10981.45|10945.45|10976.68|10940.68|10985.16|10949.16|10976.68|10940.68|698
1600380300000|2020-09-17 22:05:00|10976.31|10940.31|10971.24|10935.24|10976.31|10940.31|10970.67|10934.67|273
1600380600000|2020-09-17 22:10:00|10971.23|10935.23|10961.8|10925.8|10971.46|10935.46|10950.4|10914.4|680
1600380900000|2020-09-17 22:15:00|10961.74|10925.74|10954.05|10918.05|10970.73|10934.73|10948.55|10912.55|493
1600381200000|2020-09-17 22:20:00|10954.04|10918.04|10947.54|10911.54|10964.22|10928.22|10946.27|10910.27|589
1600381500000|2020-09-17 22:25:00|10947.7|10911.7|10966.59|10930.59|10966.89|10930.89|10945.21|10909.21|670
1600381800000|2020-09-17 22:30:00|10966.13|10930.13|10964.7|10928.7|10968.96|10932.96|10962.7|10926.7|394
1600382100000|2020-09-17 22:35:00|10964.47|10928.47|10956.06|10920.06|10964.74|10928.74|10954.19|10918.19|404
1600382400000|2020-09-17 22:40:00|10955.87|10919.87|10944.3|10908.3|10960.43|10924.43|10944.3|10908.3|389
1600382700000|2020-09-17 22:45:00|10944.33|10908.33|10941.67|10905.67|10946.89|10910.89|10930.82|10894.82|509
1600383000000|2020-09-17 22:50:00|10941.79|10905.79|10939.42|10903.42|10950.5|10914.5|10939.24|10903.24|691
1600383300000|2020-09-17 22:55:00|10939.12|10903.12|10940.94|10904.94|10944.31|10908.31|10936.46|10900.46|268
1600383600000|2020-09-17 23:00:00|10940.53|10904.53|10951.99|10915.99|10951.99|10915.99|10940.53|10904.53|397
1600383900000|2020-09-17 23:05:00|10951.91|10915.91|10948.66|10912.66|10954.64|10918.64|10947.14|10911.14|304
1600384200000|2020-09-17 23:10:00|10948.63|10912.63|10953.86|10917.86|10954.88|10918.88|10947.8|10911.8|255
1600384500000|2020-09-17 23:15:00|10953.83|10917.83|10953.48|10917.48|10957.94|10921.94|10942.35|10906.35|357
1600384800000|2020-09-17 23:20:00|10953.4|10917.4|10951.98|10915.98|10955.17|10919.17|10948.7|10912.7|217
1600385100000|2020-09-17 23:25:00|10952.1|10916.1|10947.17|10911.17|10955.56|10919.56|10945.07|10909.07|368
1600385400000|2020-09-17 23:30:00|10947.18|10911.18|10955.1|10919.1|10955.1|10919.1|10946.98|10910.98|311
1600385700000|2020-09-17 23:35:00|10955.09|10919.09|10958.95|10922.95|10962.98|10926.98|10952.95|10916.95|286
1600386000000|2020-09-17 23:40:00|10958.32|10922.32|10962.9|10926.9|10965.07|10929.07|10955.54|10919.54|451
1600386300000|2020-09-17 23:45:00|10962.94|10926.94|10945.97|10909.97|10963.12|10927.12|10945.96|10909.96|326
1600386600000|2020-09-17 23:50:00|10945.96|10909.96|10957.11|10921.11|10960.55|10924.55|10944.68|10908.68|589
1600386900000|2020-09-17 23:55:00|10957.18|10921.18|10963.13|10927.13|10963.26|10927.26|10957.07|10921.07|488
1600387200000|2020-09-18 00:00:00|10963.28|10927.28|10972.91|10936.91|10972.91|10936.91|10963.2|10927.2|409
1600387500000|2020-09-18 00:05:00|10972.87|10936.87|10975.57|10939.57|10978.68|10942.68|10971.32|10935.32|528
1600387800000|2020-09-18 00:10:00|10975.55|10939.55|10976.55|10940.55|10977.78|10941.78|10970.08|10934.08|277
1600388100000|2020-09-18 00:15:00|10976.44|10940.44|10957.5|10921.5|10977.11|10941.11|10957.21|10921.21|443
1600388400000|2020-09-18 00:20:00|10957.45|10921.45|10931.9|10895.9|10957.45|10921.45|10931.88|10895.88|310
1600388700000|2020-09-18 00:25:00|10932.07|10896.07|10925.23|10889.23|10937.11|10901.11|10923.5|10887.5|470
1600389000000|2020-09-18 00:30:00|10925.11|10889.11|10924.15|10888.15|10925.11|10889.11|10918.23|10882.23|453
1600389300000|2020-09-18 00:35:00|10924.35|10888.35|10920.64|10884.64|10925.5|10889.5|10916.29|10880.29|356
1600389600000|2020-09-18 00:40:00|10920.61|10884.61|10917.2|10881.2|10921.83|10885.83|10916.94|10880.94|400
1600389900000|2020-09-18 00:45:00|10917.16|10881.16|10918.45|10882.45|10924.43|10888.43|10916.83|10880.83|266
1600390200000|2020-09-18 00:50:00|10917.75|10881.75|10922.71|10886.71|10923.66|10887.66|10912|10876|438
1600390500000|2020-09-18 00:55:00|10922.72|10886.72|10925.81|10889.81|10925.91|10889.91|10918.53|10882.53|389
1600390800000|2020-09-18 01:00:00|10925.82|10889.82|10943.42|10907.42|10943.74|10907.74|10925.82|10889.82|569
1600391100000|2020-09-18 01:05:00|10943.24|10907.24|10939.21|10903.21|10945.56|10909.56|10937.03|10901.03|382
1600391400000|2020-09-18 01:10:00|10939.17|10903.17|10922.23|10886.23|10939.83|10903.83|10919.6|10883.6|391
1600391700000|2020-09-18 01:15:00|10922.35|10886.35|10928.25|10892.25|10928.62|10892.62|10918.43|10882.43|213
1600392000000|2020-09-18 01:20:00|10929.54|10893.54|10932.16|10896.16|10933.21|10897.21|10921.68|10885.68|566
1600392300000|2020-09-18 01:25:00|10931.84|10895.84|10929.47|10893.47|10938.8|10902.8|10928.85|10892.85|583
1600392600000|2020-09-18 01:30:00|10929.51|10893.51|10915.23|10879.23|10929.84|10893.84|10912.74|10876.74|526
1600392900000|2020-09-18 01:35:00|10915.08|10879.08|10923.47|10887.47|10924.2|10888.2|10914.97|10878.97|302
1600393200000|2020-09-18 01:40:00|10923.39|10887.39|10922.66|10886.66|10924.02|10888.02|10915.77|10879.77|269
1600393500000|2020-09-18 01:45:00|10922.67|10886.67|10924.07|10888.07|10926.25|10890.25|10921.73|10885.73|212
1600393800000|2020-09-18 01:50:00|10924.12|10888.12|10927.78|10891.78|10928.02|10892.02|10918.8|10882.8|164
1600394100000|2020-09-18 01:55:00|10927.92|10891.92|10924.73|10888.73|10931.03|10895.03|10921.91|10885.91|220
1600394400000|2020-09-18 02:00:00|10925.32|10889.32|10931.79|10895.79|10931.87|10895.87|10924.56|10888.56|310
1600394700000|2020-09-18 02:05:00|10931.57|10895.57|10931.4|10895.4|10932.52|10896.52|10928.5|10892.5|131
1600395000000|2020-09-18 02:10:00|10931.01|10895.01|10937.33|10901.33|10940.4|10904.4|10929.47|10893.47|234
1600395300000|2020-09-18 02:15:00|10936.97|10900.97|10937.17|10901.17|10940.96|10904.96|10933.51|10897.51|206
1600395600000|2020-09-18 02:20:00|10938.15|10902.15|10940.62|10904.62|10941.52|10905.52|10933.76|10897.76|213
1600395900000|2020-09-18 02:25:00|10940.3|10904.3|10950.3|10914.3|10955.59|10919.59|10938.83|10902.83|385
1600396200000|2020-09-18 02:30:00|10950.41|10914.41|10952.01|10916.01|10954.15|10918.15|10950.41|10914.41|207
1600396500000|2020-09-18 02:35:00|10951.98|10915.98|10951.16|10915.16|10952|10916|10947.78|10911.78|245
1600396800000|2020-09-18 02:40:00|10951.15|10915.15|10945.12|10909.12|10951.87|10915.87|10944.87|10908.87|196
1600397100000|2020-09-18 02:45:00|10946.65|10910.65|10955.74|10919.74|10955.74|10919.74|10944.48|10908.48|251
1600397400000|2020-09-18 02:50:00|10956.09|10920.09|10944.64|10908.64|10956.32|10920.32|10941.68|10905.68|214
1600397700000|2020-09-18 02:55:00|10944.49|10908.49|10942.97|10906.97|10946.35|10910.35|10939.56|10903.56|299
1600398000000|2020-09-18 03:00:00|10942.57|10906.57|10947.48|10911.48|10951.14|10915.14|10942.57|10906.57|289
1600398300000|2020-09-18 03:05:00|10947.68|10911.68|10949.57|10913.57|10952.21|10916.21|10946.23|10910.23|357
1600398600000|2020-09-18 03:10:00|10949.31|10913.31|10949.44|10913.44|10952.58|10916.58|10947.02|10911.02|374
1600398900000|2020-09-18 03:15:00|10949.43|10913.43|10951.76|10915.76|10953.53|10917.53|10947.73|10911.73|295
1600399200000|2020-09-18 03:20:00|10951.78|10915.78|10951.77|10915.77|10953.39|10917.39|10948.85|10912.85|279
1600399500000|2020-09-18 03:25:00|10951.78|10915.78|10953.64|10917.64|10954.14|10918.14|10950.69|10914.69|381
1600399800000|2020-09-18 03:30:00|10954.38|10918.38|10954.02|10918.02|10954.44|10918.44|10949.39|10913.39|442
1600400100000|2020-09-18 03:35:00|10953.92|10917.92|10954.95|10918.95|10956.66|10920.66|10952.34|10916.34|525
1600400400000|2020-09-18 03:40:00|10954.94|10918.94|10956.57|10920.57|10957.56|10921.56|10953.67|10917.67|424
1600400700000|2020-09-18 03:45:00|10956.56|10920.56|10957.45|10921.45|10957.99|10921.99|10954.7|10918.7|208
1600401000000|2020-09-18 03:50:00|10957.24|10921.24|10951.24|10915.24|10957.59|10921.59|10950.84|10914.84|265
1600401300000|2020-09-18 03:55:00|10951.01|10915.01|10945.78|10909.78|10952.83|10916.83|10945.16|10909.16|255
1600401600000|2020-09-18 04:00:00|10945.76|10909.76|10937.27|10901.27|10947.6|10911.6|10936.71|10900.71|297
1600401900000|2020-09-18 04:05:00|10937.26|10901.26|10912.15|10876.15|10937.57|10901.57|10908.15|10872.15|403
1600402200000|2020-09-18 04:10:00|10912|10876|10918.16|10882.16|10918.16|10882.16|10907.87|10871.87|625
1600402500000|2020-09-18 04:15:00|10918.23|10882.23|10926.29|10890.29|10927.44|10891.44|10912.12|10876.12|577
1600402800000|2020-09-18 04:20:00|10926.3|10890.3|10919.27|10883.27|10928.3|10892.3|10919.27|10883.27|509
1600403100000|2020-09-18 04:25:00|10918.89|10882.89|10916.69|10880.69|10920.25|10884.25|10911.43|10875.43|435
1600403400000|2020-09-18 04:30:00|10916.71|10880.71|10936.75|10900.75|10941.19|10905.19|10916.27|10880.27|415
1600403700000|2020-09-18 04:35:00|10936.71|10900.71|10930.34|10894.34|10937.2|10901.2|10929.97|10893.97|301
1600404000000|2020-09-18 04:40:00|10930.3|10894.3|10927.45|10891.45|10930.32|10894.32|10926.45|10890.45|193
1600404300000|2020-09-18 04:45:00|10927.72|10891.72|10921.12|10885.12|10928.85|10892.85|10920.61|10884.61|293
1600404600000|2020-09-18 04:50:00|10921.11|10885.11|10915.2|10879.2|10927.59|10891.59|10914.39|10878.39|361
1600404900000|2020-09-18 04:55:00|10915.78|10879.78|10923.72|10887.72|10924.81|10888.81|10914.11|10878.11|274
1600405200000|2020-09-18 05:00:00|10923.64|10887.64|10919.07|10883.07|10923.89|10887.89|10917.28|10881.28|413
1600405500000|2020-09-18 05:05:00|10918.82|10882.82|10928.24|10892.24|10928.4|10892.4|10918.32|10882.32|308
1600405800000|2020-09-18 05:10:00|10928.26|10892.26|10930.75|10894.75|10930.97|10894.97|10926.62|10890.62|467
1600406100000|2020-09-18 05:15:00|10930.68|10894.68|10937.37|10901.37|10939.64|10903.64|10929.93|10893.93|541
1600406400000|2020-09-18 05:20:00|10937.36|10901.36|10936.07|10900.07|10938.23|10902.23|10933.08|10897.08|269
1600406700000|2020-09-18 05:25:00|10935.97|10899.97|10938.17|10902.17|10940.96|10904.96|10935.42|10899.42|461
1600407000000|2020-09-18 05:30:00|10938.16|10902.16|10934.83|10898.83|10939.59|10903.59|10933.39|10897.39|571
1600407300000|2020-09-18 05:35:00|10934.82|10898.82|10937.42|10901.42|10938.01|10902.01|10932.06|10896.06|185
1600407600000|2020-09-18 05:40:00|10937.35|10901.35|10940.97|10904.97|10943.57|10907.57|10937.05|10901.05|537
1600407900000|2020-09-18 05:45:00|10941.15|10905.15|10941.75|10905.75|10943.77|10907.77|10940.7|10904.7|270
1600408200000|2020-09-18 05:50:00|10941.69|10905.69|10945.66|10909.66|10947.22|10911.22|10941.69|10905.69|225
1600408500000|2020-09-18 05:55:00|10945.64|10909.64|10950.06|10914.06|10950.44|10914.44|10943.46|10907.46|230
1600408800000|2020-09-18 06:00:00|10950.3|10914.3|10952.53|10916.53|10953.69|10917.69|10949.93|10913.93|507
1600409100000|2020-09-18 06:05:00|10952.1|10916.1|10944.95|10908.95|10952.7|10916.7|10944.67|10908.67|279
1600409400000|2020-09-18 06:10:00|10944.65|10908.65|10943.58|10907.58|10944.65|10908.65|10941.38|10905.38|122
1600409700000|2020-09-18 06:15:00|10944.15|10908.15|10927.56|10891.56|10944.15|10908.15|10927.22|10891.22|164
1600410000000|2020-09-18 06:20:00|10927.65|10891.65|10929.07|10893.07|10931.07|10895.07|10925.83|10889.83|218
1600410300000|2020-09-18 06:25:00|10929.06|10893.06|10938.49|10902.49|10938.71|10902.71|10926.2|10890.2|200
1600410600000|2020-09-18 06:30:00|10938.05|10902.05|10949.34|10913.34|10950.03|10914.03|10934.97|10898.97|295
1600410900000|2020-09-18 06:35:00|10949.07|10913.07|10956.65|10920.65|10956.74|10920.74|10946.74|10910.74|201
1600411200000|2020-09-18 06:40:00|10956.68|10920.68|10970.29|10934.29|10970.29|10934.29|10955.32|10919.32|400
1600411500000|2020-09-18 06:45:00|10971.09|10935.09|10985.08|10949.08|10986.62|10950.62|10965.15|10929.15|315
1600411800000|2020-09-18 06:50:00|10984.79|10948.79|10987.45|10951.45|10999.71|10963.71|10983.04|10947.04|463
1600412100000|2020-09-18 06:55:00|10987.39|10951.39|10988.93|10952.93|10992.1|10956.1|10985.59|10949.59|203
1600412400000|2020-09-18 07:00:00|10988.69|10952.69|10976.59|10940.59|10990.16|10954.16|10976.59|10940.59|356
1600412700000|2020-09-18 07:05:00|10976.77|10940.77|10972.44|10936.44|10977.33|10941.33|10971.97|10935.97|170
1600413000000|2020-09-18 07:10:00|10972.59|10936.59|10979.32|10943.32|10986.04|10950.04|10972.44|10936.44|323
1600413300000|2020-09-18 07:15:00|10979.28|10943.28|10974.02|10938.02|10979.28|10943.28|10969.98|10933.98|242
1600413600000|2020-09-18 07:20:00|10974.07|10938.07|10973.63|10937.63|10975.85|10939.85|10971.8|10935.8|175
1600413900000|2020-09-18 07:25:00|10973.67|10937.67|10972.81|10936.81|10973.67|10937.67|10967.05|10931.05|117
1600414200000|2020-09-18 07:30:00|10972.77|10936.77|10965.28|10929.28|10973.35|10937.35|10963.45|10927.45|196
1600414500000|2020-09-18 07:35:00|10965.05|10929.05|10972.37|10936.37|10973.14|10937.14|10965.05|10929.05|180
1600414800000|2020-09-18 07:40:00|10972.24|10936.24|10983.53|10947.53|10984.72|10948.72|10971.94|10935.94|277
1600415100000|2020-09-18 07:45:00|10983.21|10947.21|10984.9|10948.9|10985.39|10949.39|10982.42|10946.42|82
1600415400000|2020-09-18 07:50:00|10984.95|10948.95|10978.28|10942.28|10985.36|10949.36|10977.21|10941.21|111
1600415700000|2020-09-18 07:55:00|10978.66|10942.66|10978.01|10942.01|10978.94|10942.94|10971.98|10935.98|108
1600416000000|2020-09-18 08:00:00|10977.97|10941.97|10983.47|10947.47|10987.24|10951.24|10975.76|10939.76|285
1600416300000|2020-09-18 08:05:00|10983.48|10947.48|10965.93|10929.93|10983.48|10947.48|10965.19|10929.19|325
1600416600000|2020-09-18 08:10:00|10966.06|10930.06|10956.31|10920.31|10966.06|10930.06|10955.65|10919.65|254
1600416900000|2020-09-18 08:15:00|10956.66|10920.66|10959.87|10923.87|10961.77|10925.77|10952.89|10916.89|446
1600417200000|2020-09-18 08:20:00|10959.89|10923.89|10969.58|10933.58|10970.08|10934.08|10959.88|10923.88|170
1600417500000|2020-09-18 08:25:00|10969.66|10933.66|10955.45|10919.45|10969.74|10933.74|10954.57|10918.57|140
1600417800000|2020-09-18 08:30:00|10955.28|10919.28|10955.73|10919.73|10958.44|10922.44|10953.86|10917.86|264
1600418100000|2020-09-18 08:35:00|10955.37|10919.37|10972.03|10936.03|10972.42|10936.42|10954.81|10918.81|237
1600418400000|2020-09-18 08:40:00|10971.96|10935.96|10979.41|10943.41|10984.29|10948.29|10970|10934|262
1600418700000|2020-09-18 08:45:00|10979.73|10943.73|10973.72|10937.72|10979.82|10943.82|10973.38|10937.38|65
1600419000000|2020-09-18 08:50:00|10973.7|10937.7|10965.68|10929.68|10973.93|10937.93|10964.39|10928.39|146
1600419300000|2020-09-18 08:55:00|10965.62|10929.62|10980.54|10944.54|10981.11|10945.11|10963.42|10927.42|193
1600419600000|2020-09-18 09:00:00|10980.55|10944.55|10980.66|10944.66|10982.19|10946.19|10979.81|10943.81|120
1600419900000|2020-09-18 09:05:00|10980.65|10944.65|10987.37|10951.37|10987.64|10951.64|10980.59|10944.59|95
1600420200000|2020-09-18 09:10:00|10987.38|10951.38|10993.57|10957.57|10994.64|10958.64|10986.17|10950.17|156
1600420500000|2020-09-18 09:15:00|10993.31|10957.31|10993.9|10957.9|10996.07|10960.07|10991.88|10955.88|206
1600420800000|2020-09-18 09:20:00|10993.95|10957.95|11015.54|10979.54|11020.84|10984.84|10993.95|10957.95|465
1600421100000|2020-09-18 09:25:00|11015.43|10979.43|11006.63|10970.63|11015.99|10979.99|11005.86|10969.86|183
1600421400000|2020-09-18 09:30:00|11006.45|10970.45|11016.37|10980.37|11016.41|10980.41|11005.42|10969.42|257
1600421700000|2020-09-18 09:35:00|11016.35|10980.35|11022.73|10986.73|11023.68|10987.68|11016.25|10980.25|227
1600422000000|2020-09-18 09:40:00|11022.72|10986.72|11038.97|11002.97|11052.26|11016.26|11022.2|10986.2|344
1600422300000|2020-09-18 09:45:00|11038.83|11002.83|11033.6|10997.6|11060.44|11024.44|11033.6|10997.6|521
1600422600000|2020-09-18 09:50:00|11033.34|10997.34|11029.39|10993.39|11034.3|10998.3|11028.93|10992.93|300
1600422900000|2020-09-18 09:55:00|11029.23|10993.23|11033.04|10997.04|11036.23|11000.23|11028.97|10992.97|202
1600423200000|2020-09-18 10:00:00|11033.06|10997.06|11019.49|10983.49|11036.46|11000.46|11019.49|10983.49|154
1600423500000|2020-09-18 10:05:00|11019.52|10983.52|11018.45|10982.45|11020.89|10984.89|11017.01|10981.01|149
1600423800000|2020-09-18 10:10:00|11018.44|10982.44|11028.65|10992.65|11030.85|10994.85|11014.83|10978.83|240
1600424100000|2020-09-18 10:15:00|11028.64|10992.64|11021.54|10985.54|11032.54|10996.54|11021.26|10985.26|195
1600424400000|2020-09-18 10:20:00|11021.91|10985.91|11022.95|10986.95|11023.8|10987.8|11019.13|10983.13|116
1600424700000|2020-09-18 10:25:00|11022.94|10986.94|11019.35|10983.35|11023.31|10987.31|11017.26|10981.26|137
1600425000000|2020-09-18 10:30:00|11018.73|10982.73|11015.23|10979.23|11019.04|10983.04|11012.29|10976.29|116
1600425300000|2020-09-18 10:35:00|11015.24|10979.24|11020.34|10984.34|11021.33|10985.33|11011.15|10975.15|205
1600425600000|2020-09-18 10:40:00|11020.33|10984.33|11004.87|10968.87|11020.55|10984.55|11004.44|10968.44|158
1600425900000|2020-09-18 10:45:00|11002.22|10966.22|10998.99|10962.99|11004.6|10968.6|10995.71|10959.71|156
1600426200000|2020-09-18 10:50:00|10999|10963|11001.18|10965.18|11005.5|10969.5|10999|10963|195
1600426500000|2020-09-18 10:55:00|11001.13|10965.13|10996.19|10960.19|11004.44|10968.44|10996.18|10960.18|195
1600426800000|2020-09-18 11:00:00|10996.24|10960.24|11015.42|10979.42|11016.25|10980.25|10994.34|10958.34|391
1600427100000|2020-09-18 11:05:00|11015.05|10979.05|11018.18|10982.18|11018.9|10982.9|11011.49|10975.49|233
1600427400000|2020-09-18 11:10:00|11018.19|10982.19|11016.49|10980.49|11018.57|10982.57|11015.78|10979.78|186
1600427700000|2020-09-18 11:15:00|11016.21|10980.21|11018.26|10982.26|11018.42|10982.42|11015.54|10979.54|142
1600428000000|2020-09-18 11:20:00|11018.25|10982.25|11021.38|10985.38|11022.88|10986.88|11016.79|10980.79|140
1600428300000|2020-09-18 11:25:00|11022.11|10986.11|11012.69|10976.69|11022.71|10986.71|11012.23|10976.23|167
1600428600000|2020-09-18 11:30:00|11012.76|10976.76|11006.22|10970.22|11013.47|10977.47|11003.97|10967.97|293
1600428900000|2020-09-18 11:35:00|11006.25|10970.25|11005.14|10969.14|11009.66|10973.66|11004.42|10968.42|131
1600429200000|2020-09-18 11:40:00|11005.15|10969.15|11007.65|10971.65|11007.68|10971.68|11002.9|10966.9|186
1600429500000|2020-09-18 11:45:00|11007.61|10971.61|11005.8|10969.8|11012.66|10976.66|11005.54|10969.54|177
1600429800000|2020-09-18 11:50:00|11005.79|10969.79|11003.59|10967.59|11012.43|10976.43|11003.08|10967.08|224
1600430100000|2020-09-18 11:55:00|11003.58|10967.58|10994.63|10958.63|11004.07|10968.07|10992.72|10956.72|190
1600430400000|2020-09-18 12:00:00|10996.4|10960.4|11005.09|10969.09|11005.86|10969.86|10996.4|10960.4|224
1600430700000|2020-09-18 12:05:00|11005.12|10969.12|11009.21|10973.21|11009.94|10973.94|11004.86|10968.86|258
1600431000000|2020-09-18 12:10:00|11008.23|10972.23|10996.05|10960.05|11009.03|10973.03|10993.01|10957.01|207
1600431300000|2020-09-18 12:15:00|10996.04|10960.04|10987.6|10951.6|10996.04|10960.04|10979.6|10943.6|346
1600431600000|2020-09-18 12:20:00|10987.05|10951.05|10984.22|10948.22|10988.74|10952.74|10978.35|10942.35|350
1600431900000|2020-09-18 12:25:00|10984.86|10948.86|10989.45|10953.45|10991.75|10955.75|10983.98|10947.98|272
1600432200000|2020-09-18 12:30:00|10989.88|10953.88|10988.54|10952.54|10991.1|10955.1|10985.02|10949.02|260
1600432500000|2020-09-18 12:35:00|10989.14|10953.14|10996.29|10960.29|10998.33|10962.33|10977.96|10941.96|352
1600432800000|2020-09-18 12:40:00|10996.28|10960.28|11002.2|10966.2|11007.77|10971.77|10996.12|10960.12|369
1600433100000|2020-09-18 12:45:00|11001.64|10965.64|11014.79|10978.79|11017.1|10981.1|11000.92|10964.92|422
1600433400000|2020-09-18 12:50:00|11015.49|10979.49|11012.72|10976.72|11015.88|10979.88|11012.4|10976.4|146
1600433700000|2020-09-18 12:55:00|11012.71|10976.71|11010.52|10974.52|11012.97|10976.97|11009.78|10973.78|305
1600434000000|2020-09-18 13:00:00|11010.89|10974.89|11012.35|10976.35|11013.58|10977.58|11006.59|10970.59|143
1600434300000|2020-09-18 13:05:00|11012.47|10976.47|11014.41|10978.41|11023.11|10987.11|11011.68|10975.68|257
1600434600000|2020-09-18 13:10:00|11014.29|10978.29|11011.88|10975.88|11014.84|10978.84|11009.51|10973.51|120
1600434900000|2020-09-18 13:15:00|11012|10976|11019.69|10983.69|11020.58|10984.58|11007.69|10971.69|232
1600435200000|2020-09-18 13:20:00|11019.66|10983.66|11005.64|10969.64|11021.82|10985.82|11005.64|10969.64|213
1600435500000|2020-09-18 13:25:00|11005.8|10969.8|11000.52|10964.52|11007.42|10971.42|11000.15|10964.15|210
1600435800000|2020-09-18 13:30:00|11000.34|10964.34|10993.32|10957.32|11000.92|10964.92|10986.17|10950.17|341
1600436100000|2020-09-18 13:35:00|10993.31|10957.31|10988.98|10952.98|10993.7|10957.7|10988.59|10952.59|243
1600436400000|2020-09-18 13:40:00|10989.02|10953.02|10988.3|10952.3|10994.42|10958.42|10988.21|10952.21|296
1600436700000|2020-09-18 13:45:00|10988.69|10952.69|10962.41|10926.41|10989.25|10953.25|10961.86|10925.86|459
1600437000000|2020-09-18 13:50:00|10962.4|10926.4|10938.02|10902.02|10962.41|10926.41|10936.09|10900.09|597
1600437300000|2020-09-18 13:55:00|10938.01|10902.01|10940.81|10904.81|10948.82|10912.82|10937.08|10901.08|501
1600437600000|2020-09-18 14:00:00|10940.74|10904.74|10957.12|10921.12|10957.12|10921.12|10939.23|10903.23|464
1600437900000|2020-09-18 14:05:00|10956.92|10920.92|10958.06|10922.06|10964.09|10928.09|10956.33|10920.33|305
1600438200000|2020-09-18 14:10:00|10958.08|10922.08|10965.65|10929.65|10966.91|10930.91|10955.77|10919.77|476
1600438500000|2020-09-18 14:15:00|10965.69|10929.69|10967.4|10931.4|10974.32|10938.32|10965.18|10929.18|343
1600438800000|2020-09-18 14:20:00|10967.23|10931.23|10966.73|10930.73|10968.51|10932.51|10964.65|10928.65|249
1600439100000|2020-09-18 14:25:00|10966.72|10930.72|10958.06|10922.06|10967.22|10931.22|10953.72|10917.72|227
1600439400000|2020-09-18 14:30:00|10958.27|10922.27|10964.34|10928.34|10964.8|10928.8|10953.99|10917.99|370
1600439700000|2020-09-18 14:35:00|10964.4|10928.4|10967.78|10931.78|10967.99|10931.99|10962.9|10926.9|144
1600440000000|2020-09-18 14:40:00|10968.88|10932.88|10967.61|10931.61|10969.02|10933.02|10958.29|10922.29|293
1600440300000|2020-09-18 14:45:00|10967.76|10931.76|10973.68|10937.68|10977.31|10941.31|10965.24|10929.24|297
1600440600000|2020-09-18 14:50:00|10973.77|10937.77|10964.78|10928.78|10975.02|10939.02|10964.35|10928.35|424
1600440900000|2020-09-18 14:55:00|10964.84|10928.84|10970.83|10934.83|10972.68|10936.68|10962.92|10926.92|451
1600441200000|2020-09-18 15:00:00|10971.2|10935.2|10954.13|10918.13|10971.2|10935.2|10950.84|10914.84|612
1600441500000|2020-09-18 15:05:00|10954.12|10918.12|10953.73|10917.73|10956.57|10920.57|10953.58|10917.58|546
1600441800000|2020-09-18 15:10:00|10953.64|10917.64|10950.11|10914.11|10954.6|10918.6|10950.01|10914.01|307
1600442100000|2020-09-18 15:15:00|10950.02|10914.02|10934.67|10898.67|10952.92|10916.92|10933.52|10897.52|545
1600442400000|2020-09-18 15:20:00|10934.28|10898.28|10935.62|10899.62|10939.76|10903.76|10930.09|10894.09|573
1600442700000|2020-09-18 15:25:00|10935.63|10899.63|10912.74|10876.74|10935.63|10899.63|10897.06|10861.06|824
1600443000000|2020-09-18 15:30:00|10912.77|10876.77|10902.05|10866.05|10912.8|10876.8|10900.37|10864.37|661
1600443300000|2020-09-18 15:35:00|10902.06|10866.06|10909.85|10873.85|10910.58|10874.58|10900.93|10864.93|485
1600443600000|2020-09-18 15:40:00|10909.81|10873.81|10911.65|10875.65|10915.83|10879.83|10909.68|10873.68|488
1600443900000|2020-09-18 15:45:00|10911.63|10875.63|10925.14|10889.14|10927.82|10891.82|10906.58|10870.58|685
1600444200000|2020-09-18 15:50:00|10925.15|10889.15|10928.2|10892.2|10928.2|10892.2|10924.35|10888.35|600
1600444500000|2020-09-18 15:55:00|10927.91|10891.91|10921.64|10885.64|10930.96|10894.96|10921.59|10885.59|661
1600444800000|2020-09-18 16:00:00|10921.67|10885.67|10917.69|10881.69|10921.67|10885.67|10913.39|10877.39|448
1600445100000|2020-09-18 16:05:00|10917.29|10881.29|10918.06|10882.06|10921.32|10885.32|10911.79|10875.79|519
1600445400000|2020-09-18 16:10:00|10918.16|10882.16|10871.77|10835.77|10918.16|10882.16|10868|10832|706
1600445700000|2020-09-18 16:15:00|10871.73|10835.73|10892.89|10856.89|10896.49|10860.49|10858.85|10822.85|721
1600446000000|2020-09-18 16:20:00|10893.25|10857.25|10884.03|10848.03|10902.42|10866.42|10882.89|10846.89|437
1600446300000|2020-09-18 16:25:00|10884.02|10848.02|10892.03|10856.03|10895.96|10859.96|10878.11|10842.11|347
1600446600000|2020-09-18 16:30:00|10891.95|10855.95|10895.25|10859.25|10895.96|10859.96|10886|10850|627
1600446900000|2020-09-18 16:35:00|10894.88|10858.88|10907.68|10871.68|10908.9|10872.9|10885.21|10849.21|515
1600447200000|2020-09-18 16:40:00|10907.65|10871.65|10913.27|10877.27|10914.45|10878.45|10906.25|10870.25|649
1600447500000|2020-09-18 16:45:00|10913.29|10877.29|10904.76|10868.76|10913.45|10877.45|10904.15|10868.15|391
1600447800000|2020-09-18 16:50:00|10904.44|10868.44|10898.27|10862.27|10909.92|10873.92|10898.27|10862.27|481
1600448100000|2020-09-18 16:55:00|10898.21|10862.21|10903.56|10867.56|10906.04|10870.04|10892.75|10856.75|549
1600448400000|2020-09-18 17:00:00|10903.45|10867.45|10895.99|10859.99|10903.45|10867.45|10887.18|10851.18|458
1600448700000|2020-09-18 17:05:00|10896.3|10860.3|10888.62|10852.62|10896.3|10860.3|10886.65|10850.65|361
1600449000000|2020-09-18 17:10:00|10888.59|10852.59|10913.84|10877.84|10914.47|10878.47|10888.2|10852.2|517
1600449300000|2020-09-18 17:15:00|10913.75|10877.75|10902.56|10866.56|10914.8|10878.8|10902.25|10866.25|438
1600449600000|2020-09-18 17:20:00|10902.53|10866.53|10897.48|10861.48|10902.76|10866.76|10895.72|10859.72|295
1600449900000|2020-09-18 17:25:00|10897.65|10861.65|10884.12|10848.12|10897.65|10861.65|10881.52|10845.52|468
1600450200000|2020-09-18 17:30:00|10883.43|10847.43|10849.87|10813.87|10883.43|10847.43|10845.99|10809.99|595
1600450500000|2020-09-18 17:35:00|10849.93|10813.93|10845.45|10809.45|10861.84|10825.84|10841.81|10805.81|610
1600450800000|2020-09-18 17:40:00|10845.38|10809.38|10853.93|10817.93|10856.51|10820.51|10841.37|10805.37|396
1600451100000|2020-09-18 17:45:00|10853.89|10817.89|10858.69|10822.69|10861.79|10825.79|10847.99|10811.99|639
1600451400000|2020-09-18 17:50:00|10858.55|10822.55|10857.31|10821.31|10864.41|10828.41|10853.07|10817.07|617
1600451700000|2020-09-18 17:55:00|10857.11|10821.11|10857.8|10821.8|10863.05|10827.05|10855.46|10819.46|562
1600452000000|2020-09-18 18:00:00|10857.77|10821.77|10843.55|10807.55|10857.77|10821.77|10842.75|10806.75|427
1600452300000|2020-09-18 18:05:00|10843.47|10807.47|10849.77|10813.77|10855.21|10819.21|10842.1|10806.1|478
1600452600000|2020-09-18 18:10:00|10849.85|10813.85|10862.7|10826.7|10865.18|10829.18|10849.77|10813.77|469
1600452900000|2020-09-18 18:15:00|10863.97|10827.97|10863.03|10827.03|10868.1|10832.1|10862.25|10826.25|497
1600453200000|2020-09-18 18:20:00|10862.84|10826.84|10871.37|10835.37|10874.04|10838.04|10860.87|10824.87|426
1600453500000|2020-09-18 18:25:00|10870.34|10834.34|10875.75|10839.75|10877.11|10841.11|10866.95|10830.95|348
1600453800000|2020-09-18 18:30:00|10875.86|10839.86|10878.47|10842.47|10880.16|10844.16|10874.93|10838.93|394
1600454100000|2020-09-18 18:35:00|10878.58|10842.58|10896.67|10860.67|10896.9|10860.9|10878.24|10842.24|607
1600454400000|2020-09-18 18:40:00|10897.03|10861.03|10891.13|10855.13|10897.91|10861.91|10891.13|10855.13|257
1600454700000|2020-09-18 18:45:00|10888.47|10852.47|10890.99|10854.99|10893.33|10857.33|10885.63|10849.63|125
1600455000000|2020-09-18 18:50:00|10890.87|10854.87|10879.05|10843.05|10890.87|10854.87|10874.56|10838.56|423
1600455300000|2020-09-18 18:55:00|10879.07|10843.07|10885.06|10849.06|10885.44|10849.44|10873.66|10837.66|348
1600455600000|2020-09-18 19:00:00|10885.27|10849.27|10874.82|10838.82|10885.27|10849.27|10867.21|10831.21|327
1600455900000|2020-09-18 19:05:00|10874.85|10838.85|10895.77|10859.77|10896.36|10860.36|10873.94|10837.94|456
1600456200000|2020-09-18 19:10:00|10896.03|10860.03|10886.42|10850.42|10896.93|10860.93|10885.86|10849.86|407
1600456500000|2020-09-18 19:15:00|10884.15|10848.15|10889.67|10853.67|10890.81|10854.81|10882.25|10846.25|201
1600456800000|2020-09-18 19:20:00|10889.79|10853.79|10882.77|10846.77|10889.85|10853.85|10879.31|10843.31|264
1600457100000|2020-09-18 19:25:00|10883.06|10847.06|10885.42|10849.42|10887.01|10851.01|10882.68|10846.68|383
1600457400000|2020-09-18 19:30:00|10885.48|10849.48|10884.39|10848.39|10890.15|10854.15|10883.72|10847.72|194
1600457700000|2020-09-18 19:35:00|10884.61|10848.61|10887.99|10851.99|10891.82|10855.82|10883.72|10847.72|168
1600458000000|2020-09-18 19:40:00|10888.33|10852.33|10890.27|10854.27|10891.92|10855.92|10887.79|10851.79|248
1600458300000|2020-09-18 19:45:00|10890.52|10854.52|10898.8|10862.8|10900.32|10864.32|10890.52|10854.52|174
1600458600000|2020-09-18 19:50:00|10898.47|10862.47|10885.72|10849.72|10898.47|10862.47|10882.94|10846.94|434
1600458900000|2020-09-18 19:55:00|10885.75|10849.75|10889.86|10853.86|10897.97|10861.97|10885.72|10849.72|607
1600459200000|2020-09-18 20:00:00|10890.08|10854.08|10882.59|10846.59|10891.22|10855.22|10881.08|10845.08|360
1600459500000|2020-09-18 20:05:00|10882.6|10846.6|10882.19|10846.19|10884.72|10848.72|10880.73|10844.73|324
1600459800000|2020-09-18 20:10:00|10882.18|10846.18|10879.41|10843.41|10883.27|10847.27|10878.65|10842.65|357
1600460100000|2020-09-18 20:15:00|10879.37|10843.37|10893.71|10857.71|10893.71|10857.71|10877.19|10841.19|542
1600460400000|2020-09-18 20:20:00|10893.55|10857.55|10914.58|10878.58|10915.33|10879.33|10893.55|10857.55|750
1600460700000|2020-09-18 20:25:00|10914.48|10878.48|10920.56|10884.56|10922.17|10886.17|10912.59|10876.59|811
1600461000000|2020-09-18 20:30:00|10920.78|10884.78|10912.03|10876.03|10920.78|10884.78|10906.8|10870.8|665
1600461300000|2020-09-18 20:35:00|10912.04|10876.04|10920.26|10884.26|10921.2|10885.2|10910.37|10874.37|795
1600461600000|2020-09-18 20:40:00|10920.27|10884.27|10915.57|10879.57|10920.86|10884.86|10912.27|10876.27|813
1600461900000|2020-09-18 20:45:00|10915.56|10879.56|10913.77|10877.77|10915.91|10879.91|10911.47|10875.47|558
1600462200000|2020-09-18 20:50:00|10913.76|10877.76|10913.47|10877.47|10913.95|10877.95|10908.09|10872.09|602
1600462500000|2020-09-18 20:55:00|10913.48|10877.48|10910.5|10874.5|10913.79|10877.79|10907.1|10871.1|554
1600498800000|2020-09-19 07:00:00|10971.81|10935.81|10964.46|10928.46|10972.77|10936.77|10963.75|10927.75|379
1600499100000|2020-09-19 07:05:00|10964.48|10928.48|10972.9|10936.9|10973.32|10937.32|10963.22|10927.22|237
1600499400000|2020-09-19 07:10:00|10973.28|10937.28|10970.54|10934.54|10973.28|10937.28|10966.82|10930.82|199
1600499700000|2020-09-19 07:15:00|10970.52|10934.52|10968.07|10932.07|10971.61|10935.61|10965.96|10929.96|116
1600500000000|2020-09-19 07:20:00|10967.96|10931.96|10951.39|10915.39|10967.96|10931.96|10949.47|10913.47|418
1600500300000|2020-09-19 07:25:00|10951.38|10915.38|10941.25|10905.25|10951.38|10915.38|10934.64|10898.64|530
1600500600000|2020-09-19 07:30:00|10941.24|10905.24|10945.68|10909.68|10949.16|10913.16|10938.43|10902.43|379
1600500900000|2020-09-19 07:35:00|10945.89|10909.89|10934.71|10898.71|10945.95|10909.95|10928.42|10892.42|380
1600501200000|2020-09-19 07:40:00|10934.34|10898.34|10944.61|10908.61|10944.71|10908.71|10933.45|10897.45|531
1600501500000|2020-09-19 07:45:00|10944.5|10908.5|10945.91|10909.91|10946.79|10910.79|10940.84|10904.84|340
1600501800000|2020-09-19 07:50:00|10945.94|10909.94|10939.46|10903.46|10946.14|10910.14|10938.65|10902.65|146
1600502100000|2020-09-19 07:55:00|10939.47|10903.47|10930.72|10894.72|10939.63|10903.63|10930.45|10894.45|299
1600502400000|2020-09-19 08:00:00|10930.73|10894.73|10918.33|10882.33|10940.22|10904.22|10915.68|10879.68|500
1600502700000|2020-09-19 08:05:00|10918.27|10882.27|10926.43|10890.43|10928.21|10892.21|10917.99|10881.99|369
1600503000000|2020-09-19 08:10:00|10926.4|10890.4|10919.05|10883.05|10926.77|10890.77|10917.07|10881.07|496
1600503300000|2020-09-19 08:15:00|10919.04|10883.04|10921.71|10885.71|10924.17|10888.17|10914.19|10878.19|509
1600503600000|2020-09-19 08:20:00|10921.85|10885.85|10922.59|10886.59|10925.62|10889.62|10918.35|10882.35|456
1600503900000|2020-09-19 08:25:00|10922.58|10886.58|10923.97|10887.97|10924.11|10888.11|10917.61|10881.61|174
1600504200000|2020-09-19 08:30:00|10924.04|10888.04|10935.96|10899.96|10937.93|10901.93|10923.9|10887.9|214
1600504500000|2020-09-19 08:35:00|10935.94|10899.94|10940.37|10904.37|10940.37|10904.37|10933.07|10897.07|475
1600504800000|2020-09-19 08:40:00|10940.35|10904.35|10945.71|10909.71|10945.99|10909.99|10938.91|10902.91|410
1600505100000|2020-09-19 08:45:00|10945.93|10909.93|10948.63|10912.63|10950.36|10914.36|10943.38|10907.38|649
1600505400000|2020-09-19 08:50:00|10948.59|10912.59|10949.74|10913.74|10950.57|10914.57|10943.74|10907.74|529
1600505700000|2020-09-19 08:55:00|10950.18|10914.18|10954.17|10918.17|10954.36|10918.36|10947.37|10911.37|53
1600506000000|2020-09-19 09:00:00|10954.28|10918.28|10952.3|10916.3|10954.71|10918.71|10947.49|10911.49|137
1600506300000|2020-09-19 09:05:00|10952.32|10916.32|10957.85|10921.85|10957.87|10921.87|10949.8|10913.8|139
1600506600000|2020-09-19 09:10:00|10957.84|10921.84|10955.97|10919.97|10959.32|10923.32|10954.65|10918.65|251
1600506900000|2020-09-19 09:15:00|10955.73|10919.73|10961.59|10925.59|10961.63|10925.63|10955.71|10919.71|269
1600507200000|2020-09-19 09:20:00|10961.3|10925.3|10965.41|10929.41|10965.49|10929.49|10957.34|10921.34|205
1600507500000|2020-09-19 09:25:00|10965.47|10929.47|10965.8|10929.8|10968.39|10932.39|10963.7|10927.7|235
1600507800000|2020-09-19 09:30:00|10964.82|10928.82|10971.91|10935.91|10972.07|10936.07|10963.58|10927.58|109
1600508100000|2020-09-19 09:35:00|10971.94|10935.94|10976.09|10940.09|10976.28|10940.28|10968.57|10932.57|324
1600508400000|2020-09-19 09:40:00|10976.13|10940.13|10980.31|10944.31|10980.96|10944.96|10976.05|10940.05|239
1600508700000|2020-09-19 09:45:00|10980.32|10944.32|10974.36|10938.36|10985.99|10949.99|10973.79|10937.79|359
1600509000000|2020-09-19 09:50:00|10974.35|10938.35|10971.4|10935.4|10975.75|10939.75|10971.4|10935.4|225
1600509300000|2020-09-19 09:55:00|10971.42|10935.42|10973.89|10937.89|10975.26|10939.26|10970.55|10934.55|208
1600509600000|2020-09-19 10:00:00|10973.9|10937.9|10972.73|10936.73|10975.91|10939.91|10968.75|10932.75|198
1600509900000|2020-09-19 10:05:00|10972.77|10936.77|10965.56|10929.56|10972.77|10936.77|10965.56|10929.56|216
1600510200000|2020-09-19 10:10:00|10965.54|10929.54|10967.27|10931.27|10967.62|10931.62|10963.25|10927.25|221
1600510500000|2020-09-19 10:15:00|10967.28|10931.28|10972.04|10936.04|10972.77|10936.77|10966.7|10930.7|355
1600510800000|2020-09-19 10:20:00|10972.16|10936.16|10977.67|10941.67|10977.94|10941.94|10972.04|10936.04|368
1600511100000|2020-09-19 10:25:00|10977.66|10941.66|10972.96|10936.96|10981.55|10945.55|10968.11|10932.11|312
1600511400000|2020-09-19 10:30:00|10973.26|10937.26|10963.71|10927.71|10977.21|10941.21|10960.94|10924.94|463
1600511700000|2020-09-19 10:35:00|10963.7|10927.7|10964.98|10928.98|10967.43|10931.43|10960.53|10924.53|310
1600512000000|2020-09-19 10:40:00|10964.38|10928.38|10965.79|10929.79|10967.19|10931.19|10958.88|10922.88|425
1600512300000|2020-09-19 10:45:00|10965.78|10929.78|10963.16|10927.16|10966.27|10930.27|10960.43|10924.43|201
1600512600000|2020-09-19 10:50:00|10963.21|10927.21|10978.56|10942.56|10978.65|10942.65|10963.16|10927.16|263
1600512900000|2020-09-19 10:55:00|10979.65|10943.65|11011.58|10975.58|11011.58|10975.58|10979.65|10943.65|499
1600513200000|2020-09-19 11:00:00|11011.48|10975.48|11008.47|10972.47|11024.57|10988.57|10999.64|10963.64|534
1600513500000|2020-09-19 11:05:00|11008.45|10972.45|11005.64|10969.64|11019.24|10983.24|11003.81|10967.81|674
1600513800000|2020-09-19 11:10:00|11005.76|10969.76|11012.79|10976.79|11013.73|10977.73|11003.12|10967.12|386
1600514100000|2020-09-19 11:15:00|11012.81|10976.81|11009.77|10973.77|11014.07|10978.07|11008.52|10972.52|454
1600514400000|2020-09-19 11:20:00|11009.78|10973.78|11014.53|10978.53|11014.69|10978.69|11009.78|10973.78|649
1600514700000|2020-09-19 11:25:00|11014.58|10978.58|11037.91|11001.91|11055.51|11019.51|11014.58|10978.58|609
1600515000000|2020-09-19 11:30:00|11039.83|11003.83|11044.61|11008.61|11048.17|11012.17|11038.77|11002.77|642
1600515300000|2020-09-19 11:35:00|11044.58|11008.58|11044.39|11008.39|11047.18|11011.18|11039.58|11003.58|419
1600515600000|2020-09-19 11:40:00|11044.41|11008.41|11046.09|11010.09|11050.9|11014.9|11044.41|11008.41|418
1600515900000|2020-09-19 11:45:00|11046.1|11010.1|11104.37|11068.37|11110.13|11074.13|11045.86|11009.86|705
1600516200000|2020-09-19 11:50:00|11104.36|11068.36|11104|11068|11109.52|11073.52|11091.54|11055.54|779
1600516500000|2020-09-19 11:55:00|11104.01|11068.01|11163.48|11127.48|11167.18|11131.18|11097.25|11061.25|866
1600516800000|2020-09-19 12:00:00|11163.58|11127.58|11129.42|11093.42|11197.57|11161.57|11123.08|11087.08|994
1600517100000|2020-09-19 12:05:00|11129.2|11093.2|11099.83|11063.83|11133.04|11097.04|11082.3|11046.3|952
1600517400000|2020-09-19 12:10:00|11099.79|11063.79|11101.13|11065.13|11115.01|11079.01|11099.43|11063.43|723
1600517700000|2020-09-19 12:15:00|11105.54|11069.54|11085.95|11049.95|11107.31|11071.31|11085.77|11049.77|695
1600518000000|2020-09-19 12:20:00|11086.09|11050.09|11097.75|11061.75|11099.75|11063.75|11085.58|11049.58|708
1600518300000|2020-09-19 12:25:00|11097.76|11061.76|11103.54|11067.54|11109.36|11073.36|11096.08|11060.08|558
1600518600000|2020-09-19 12:30:00|11103.58|11067.58|11112.41|11076.41|11112.45|11076.45|11102.93|11066.93|704
1600518900000|2020-09-19 12:35:00|11112.34|11076.34|11135.68|11099.68|11139.74|11103.74|11112.33|11076.33|661
1600519200000|2020-09-19 12:40:00|11135.53|11099.53|11124.24|11088.24|11136.25|11100.25|11124.22|11088.22|473
1600519500000|2020-09-19 12:45:00|11124.25|11088.25|11116.55|11080.55|11125.85|11089.85|11116.06|11080.06|469
1600519800000|2020-09-19 12:50:00|11116.51|11080.51|11110.71|11074.71|11117.35|11081.35|11107.88|11071.88|616
1600520100000|2020-09-19 12:55:00|11110.74|11074.74|11124.28|11088.28|11124.79|11088.79|11110.44|11074.44|552
1600520400000|2020-09-19 13:00:00|11124.23|11088.23|11120.32|11084.32|11147.7|11111.7|11115.62|11079.62|638
1600520700000|2020-09-19 13:05:00|11120.29|11084.29|11123.44|11087.44|11123.48|11087.48|11116.02|11080.02|550
1600521000000|2020-09-19 13:10:00|11123.5|11087.5|11114.91|11078.91|11123.71|11087.71|11113.7|11077.7|515
1600521300000|2020-09-19 13:15:00|11114.89|11078.89|11108.01|11072.01|11115.84|11079.84|11105.98|11069.98|481
1600521600000|2020-09-19 13:20:00|11107.27|11071.27|11107.09|11071.09|11110.18|11074.18|11103.02|11067.02|483
1600521900000|2020-09-19 13:25:00|11107.1|11071.1|11117.62|11081.62|11120|11084|11107.1|11071.1|401
1600522200000|2020-09-19 13:30:00|11117.25|11081.25|11123.71|11087.71|11128.31|11092.31|11116.98|11080.98|639
1600522500000|2020-09-19 13:35:00|11123.73|11087.73|11127.14|11091.14|11129.56|11093.56|11123.4|11087.4|495
1600522800000|2020-09-19 13:40:00|11127.12|11091.12|11124.69|11088.69|11130.58|11094.58|11124.09|11088.09|444
1600523100000|2020-09-19 13:45:00|11124.72|11088.72|11121.87|11085.87|11124.75|11088.75|11115.92|11079.92|325
1600523400000|2020-09-19 13:50:00|11121.85|11085.85|11117.7|11081.7|11122.35|11086.35|11113.56|11077.56|495
1600523700000|2020-09-19 13:55:00|11117.71|11081.71|11129.39|11093.39|11129.39|11093.39|11117.02|11081.02|477
1600524000000|2020-09-19 14:00:00|11129.48|11093.48|11128|11092|11129.82|11093.82|11123.75|11087.75|517
1600524300000|2020-09-19 14:05:00|11128.01|11092.01|11127.49|11091.49|11128.72|11092.72|11121.28|11085.28|475
1600524600000|2020-09-19 14:10:00|11127.65|11091.65|11121.8|11085.8|11127.99|11091.99|11121.05|11085.05|499
1600524900000|2020-09-19 14:15:00|11121.81|11085.81|11110.72|11074.72|11122.47|11086.47|11108.89|11072.89|494
1600525200000|2020-09-19 14:20:00|11110.71|11074.71|11109.95|11073.95|11114.56|11078.56|11102.93|11066.93|536
1600525500000|2020-09-19 14:25:00|11109.67|11073.67|11102.55|11066.55|11110.03|11074.03|11099.59|11063.59|418
1600525800000|2020-09-19 14:30:00|11102.9|11066.9|11099.79|11063.79|11103.52|11067.52|11095.91|11059.91|373
1600526100000|2020-09-19 14:35:00|11099.74|11063.74|11098.36|11062.36|11100.74|11064.74|11095.04|11059.04|382
1600526400000|2020-09-19 14:40:00|11098.34|11062.34|11090.56|11054.56|11098.37|11062.37|11089.08|11053.08|538
1600526700000|2020-09-19 14:45:00|11090.58|11054.58|11092.39|11056.39|11092.59|11056.59|11077.65|11041.65|689
1600527000000|2020-09-19 14:50:00|11092.41|11056.41|11096.15|11060.15|11099.93|11063.93|11089.9|11053.9|514
1600527300000|2020-09-19 14:55:00|11095.93|11059.93|11102.95|11066.95|11103.16|11067.16|11094.72|11058.72|398
1600527600000|2020-09-19 15:00:00|11103.12|11067.12|11104.72|11068.72|11108.09|11072.09|11101.46|11065.46|200
1600527900000|2020-09-19 15:05:00|11104.88|11068.88|11100.82|11064.82|11106.3|11070.3|11100.04|11064.04|264
1600528200000|2020-09-19 15:10:00|11100.81|11064.81|11099.05|11063.05|11102.25|11066.25|11096.05|11060.05|325
1600528500000|2020-09-19 15:15:00|11098.82|11062.82|11082.34|11046.34|11099.15|11063.15|11078.89|11042.89|335
1600528800000|2020-09-19 15:20:00|11082.29|11046.29|11091.52|11055.52|11095.44|11059.44|11082.29|11046.29|598
1600529100000|2020-09-19 15:25:00|11091.51|11055.51|11083.36|11047.36|11091.56|11055.56|11083.36|11047.36|459
1600529400000|2020-09-19 15:30:00|11083.69|11047.69|11088.37|11052.37|11088.37|11052.37|11083.33|11047.33|323
1600529700000|2020-09-19 15:35:00|11088.5|11052.5|11089.2|11053.2|11091.14|11055.14|11086.3|11050.3|183
1600530000000|2020-09-19 15:40:00|11089.19|11053.19|11092.5|11056.5|11092.5|11056.5|11086.38|11050.38|164
1600530300000|2020-09-19 15:45:00|11092.35|11056.35|11106.35|11070.35|11106.74|11070.74|11089.37|11053.37|204
1600530600000|2020-09-19 15:50:00|11106.9|11070.9|11122.2|11086.2|11122.2|11086.2|11106.9|11070.9|381
1600530900000|2020-09-19 15:55:00|11122.34|11086.34|11115.44|11079.44|11124.14|11088.14|11115.08|11079.08|397
1600531200000|2020-09-19 16:00:00|11115.45|11079.45|11106.49|11070.49|11120.01|11084.01|11104.08|11068.08|529
1600531500000|2020-09-19 16:05:00|11106.51|11070.51|11103.19|11067.19|11106.66|11070.66|11091.77|11055.77|526
1600531800000|2020-09-19 16:10:00|11103.15|11067.15|11114.36|11078.36|11114.49|11078.49|11103.15|11067.15|404
1600532100000|2020-09-19 16:15:00|11114.37|11078.37|11118.39|11082.39|11134.74|11098.74|11114.33|11078.33|509
1600532400000|2020-09-19 16:20:00|11118.4|11082.4|11104.33|11068.33|11119.12|11083.12|11100.14|11064.14|388
1600532700000|2020-09-19 16:25:00|11104.15|11068.15|11097.9|11061.9|11104.48|11068.48|11093.6|11057.6|351
1600533000000|2020-09-19 16:30:00|11097.87|11061.87|11096.66|11060.66|11099.86|11063.86|11092.55|11056.55|482
1600533300000|2020-09-19 16:35:00|11096.71|11060.71|11093.94|11057.94|11098.19|11062.19|11088.54|11052.54|373
1600533600000|2020-09-19 16:40:00|11094.35|11058.35|11093.01|11057.01|11095.13|11059.13|11087.16|11051.16|176
1600533900000|2020-09-19 16:45:00|11092.89|11056.89|11085.2|11049.2|11092.92|11056.92|11084.59|11048.59|214
1600534200000|2020-09-19 16:50:00|11085.17|11049.17|11083.2|11047.2|11086.02|11050.02|11078.75|11042.75|360
1600534500000|2020-09-19 16:55:00|11083.22|11047.22|11082.62|11046.62|11085.15|11049.15|11077.57|11041.57|295
1600534800000|2020-09-19 17:00:00|11082.75|11046.75|11093.31|11057.31|11093.7|11057.7|11079.66|11043.66|727
1600535100000|2020-09-19 17:05:00|11093.3|11057.3|11092.87|11056.87|11094.39|11058.39|11088.04|11052.04|395
1600535400000|2020-09-19 17:10:00|11092.88|11056.88|11098.14|11062.14|11101.99|11065.99|11092.55|11056.55|522
1600535700000|2020-09-19 17:15:00|11098.07|11062.07|11107.88|11071.88|11108.11|11072.11|11096.22|11060.22|416
1600536000000|2020-09-19 17:20:00|11107.7|11071.7|11107.5|11071.5|11110.04|11074.04|11106.29|11070.29|240
1600536300000|2020-09-19 17:25:00|11107.51|11071.51|11115.57|11079.57|11117.69|11081.69|11104.56|11068.56|411
1600536600000|2020-09-19 17:30:00|11115.03|11079.03|11107.2|11071.2|11116.25|11080.25|11107.14|11071.14|466
1600536900000|2020-09-19 17:35:00|11107.22|11071.22|11104.7|11068.7|11110.43|11074.43|11104.58|11068.58|326
1600537200000|2020-09-19 17:40:00|11103.41|11067.41|11103.05|11067.05|11104.18|11068.18|11098.34|11062.34|363
1600537500000|2020-09-19 17:45:00|11103.06|11067.06|11098.96|11062.96|11107.59|11071.59|11098.45|11062.45|251
1600537800000|2020-09-19 17:50:00|11098.95|11062.95|11092.54|11056.54|11099.45|11063.45|11091.03|11055.03|501
1600538100000|2020-09-19 17:55:00|11092.52|11056.52|11090.46|11054.46|11093.05|11057.05|11089.08|11053.08|423
1600538400000|2020-09-19 18:00:00|11090.58|11054.58|11085.5|11049.5|11095.75|11059.75|11084.74|11048.74|592
1600538700000|2020-09-19 18:05:00|11085.49|11049.49|11058.66|11022.66|11085.49|11049.49|11056.53|11020.53|626
1600539000000|2020-09-19 18:10:00|11058.71|11022.71|11061.4|11025.4|11063.56|11027.56|11058.1|11022.1|508
1600539300000|2020-09-19 18:15:00|11061.37|11025.37|11043.94|11007.94|11061.89|11025.89|11043.61|11007.61|566
1600539600000|2020-09-19 18:20:00|11044|11008|11059.92|11023.92|11062.28|11026.28|11043.83|11007.83|679
1600539900000|2020-09-19 18:25:00|11059.94|11023.94|11059.85|11023.85|11059.97|11023.97|11053.75|11017.75|495
1600540200000|2020-09-19 18:30:00|11059.84|11023.84|11047.23|11011.23|11059.84|11023.84|11037.38|11001.38|584
1600540500000|2020-09-19 18:35:00|11047.31|11011.31|11061.97|11025.97|11062.18|11026.18|11047.31|11011.31|695
1600540800000|2020-09-19 18:40:00|11061.99|11025.99|11066.49|11030.49|11067.24|11031.24|11061.07|11025.07|591
1600541100000|2020-09-19 18:45:00|11066.54|11030.54|11064.33|11028.33|11067.22|11031.22|11063.62|11027.62|400
1600541400000|2020-09-19 18:50:00|11064.38|11028.38|11069.67|11033.67|11075.61|11039.61|11061.87|11025.87|264
1600541700000|2020-09-19 18:55:00|11069.66|11033.66|11070.69|11034.69|11070.87|11034.87|11066.33|11030.33|155
1600542000000|2020-09-19 19:00:00|11070.71|11034.71|11066.68|11030.68|11071.55|11035.55|11066.52|11030.52|152
1600542300000|2020-09-19 19:05:00|11066.7|11030.7|11060.72|11024.72|11068.92|11032.92|11060.35|11024.35|211
1600542600000|2020-09-19 19:10:00|11060.61|11024.61|11072.55|11036.55|11072.55|11036.55|11059.36|11023.36|278
1600542900000|2020-09-19 19:15:00|11072.87|11036.87|11081.77|11045.77|11082.08|11046.08|11071.27|11035.27|183
1600543200000|2020-09-19 19:20:00|11081.78|11045.78|11085.68|11049.68|11085.68|11049.68|11077.35|11041.35|158
1600543500000|2020-09-19 19:25:00|11085.53|11049.53|11088.02|11052.02|11096.28|11060.28|11085.35|11049.35|362
1600543800000|2020-09-19 19:30:00|11088.03|11052.03|11091.37|11055.37|11093.98|11057.98|11086.56|11050.56|368
1600544100000|2020-09-19 19:35:00|11091.47|11055.47|11087.92|11051.92|11091.8|11055.8|11084.7|11048.7|305
1600544400000|2020-09-19 19:40:00|11087.9|11051.9|11090.1|11054.1|11093.17|11057.17|11083.43|11047.43|431
1600544700000|2020-09-19 19:45:00|11090.18|11054.18|11084.28|11048.28|11091.06|11055.06|11083.54|11047.54|337
1600545000000|2020-09-19 19:50:00|11085.58|11049.58|11084.49|11048.49|11089.18|11053.18|11082.81|11046.81|221
1600545300000|2020-09-19 19:55:00|11084.59|11048.59|11080.93|11044.93|11085.54|11049.54|11077.41|11041.41|566
1600545600000|2020-09-19 20:00:00|11080.91|11044.91|11074.81|11038.81|11081.44|11045.44|11073.44|11037.44|384
1600545900000|2020-09-19 20:05:00|11074.82|11038.82|11072.99|11036.99|11075.68|11039.68|11070.49|11034.49|382
1600546200000|2020-09-19 20:10:00|11072.37|11036.37|11071.75|11035.75|11077.54|11041.54|11069.01|11033.01|574
1600546500000|2020-09-19 20:15:00|11071.43|11035.43|11069.32|11033.32|11072.43|11036.43|11065.41|11029.41|522
1600546800000|2020-09-19 20:20:00|11069.46|11033.46|11076.4|11040.4|11077.15|11041.15|11069.46|11033.46|424
1600547100000|2020-09-19 20:25:00|11076.42|11040.42|11079.34|11043.34|11079.41|11043.41|11074.97|11038.97|112
1600547400000|2020-09-19 20:30:00|11079.42|11043.42|11084.38|11048.38|11086.36|11050.36|11079.42|11043.42|257
1600547700000|2020-09-19 20:35:00|11084.66|11048.66|11097.32|11061.32|11098.29|11062.29|11084.65|11048.65|281
1600548000000|2020-09-19 20:40:00|11097.33|11061.33|11098.02|11062.02|11098.26|11062.26|11093.91|11057.91|288
1600548300000|2020-09-19 20:45:00|11098.03|11062.03|11107.76|11071.76|11110|11074|11097.93|11061.93|395
1600548600000|2020-09-19 20:50:00|11108.06|11072.06|11106.53|11070.53|11108.06|11072.06|11101.73|11065.73|362
1600548900000|2020-09-19 20:55:00|11106.67|11070.67|11113.1|11077.1|11114.71|11078.71|11104.17|11068.17|418
1600549200000|2020-09-19 21:00:00|11113.12|11077.12|11108.65|11072.65|11113.14|11077.14|11105|11069|368
1600549500000|2020-09-19 21:05:00|11108.67|11072.67|11099.71|11063.71|11108.69|11072.69|11099.69|11063.69|232
1600549800000|2020-09-19 21:10:00|11099.45|11063.45|11085.17|11049.17|11100.19|11064.19|11085.16|11049.16|335
1600550100000|2020-09-19 21:15:00|11085.18|11049.18|11079.98|11043.98|11085.72|11049.72|11078.26|11042.26|349
1600550400000|2020-09-19 21:20:00|11079.96|11043.96|11083.27|11047.27|11083.91|11047.91|11078.71|11042.71|200
1600550700000|2020-09-19 21:25:00|11083.31|11047.31|11083.77|11047.77|11084.46|11048.46|11080.99|11044.99|156
1600551000000|2020-09-19 21:30:00|11083.78|11047.78|11074.51|11038.51|11084.13|11048.13|11074.51|11038.51|268
1600551300000|2020-09-19 21:35:00|11076.74|11040.74|11073.37|11037.37|11076.74|11040.74|11065.03|11029.03|263
1600551600000|2020-09-19 21:40:00|11073.35|11037.35|11061.49|11025.49|11074.46|11038.46|11060.02|11024.02|232
1600551900000|2020-09-19 21:45:00|11061.47|11025.47|11063.87|11027.87|11064.15|11028.15|11051.69|11015.69|378
1600552200000|2020-09-19 21:50:00|11063.84|11027.84|11065.91|11029.91|11066.34|11030.34|11054.85|11018.85|565
1600552500000|2020-09-19 21:55:00|11065.87|11029.87|11071.46|11035.46|11072.14|11036.14|11064.87|11028.87|469
1600552800000|2020-09-19 22:00:00|11071.52|11035.52|11059.24|11023.24|11071.52|11035.52|11054.87|11018.87|518
1600553100000|2020-09-19 22:05:00|11059.29|11023.29|11067.85|11031.85|11067.85|11031.85|11056.65|11020.65|708
1600553400000|2020-09-19 22:10:00|11068.13|11032.13|11058.91|11022.91|11068.29|11032.29|11051.74|11015.74|635
1600553700000|2020-09-19 22:15:00|11058.96|11022.96|11070.43|11034.43|11070.57|11034.57|11056.56|11020.56|268
1600554000000|2020-09-19 22:20:00|11070.48|11034.48|11072.03|11036.03|11074.72|11038.72|11070.28|11034.28|555
1600554300000|2020-09-19 22:25:00|11071.96|11035.96|11074.22|11038.22|11075.36|11039.36|11069.48|11033.48|291
1600554600000|2020-09-19 22:30:00|11074.11|11038.11|11075.21|11039.21|11075.21|11039.21|11069.95|11033.95|377
1600554900000|2020-09-19 22:35:00|11075.43|11039.43|11071.94|11035.94|11075.43|11039.43|11070.41|11034.41|412
1600555200000|2020-09-19 22:40:00|11071.9|11035.9|11068.36|11032.36|11073.85|11037.85|11067.29|11031.29|304
1600555500000|2020-09-19 22:45:00|11068.33|11032.33|11080.8|11044.8|11080.8|11044.8|11068.04|11032.04|534
1600555800000|2020-09-19 22:50:00|11080.71|11044.71|11079.64|11043.64|11085.07|11049.07|11075.94|11039.94|571
1600556100000|2020-09-19 22:55:00|11079.67|11043.67|11087.44|11051.44|11089.84|11053.84|11079.52|11043.52|595
1600556400000|2020-09-19 23:00:00|11087.34|11051.34|11067.03|11031.03|11087.52|11051.52|11066.15|11030.15|536
1600556700000|2020-09-19 23:05:00|11067.01|11031.01|11070.08|11034.08|11071.2|11035.2|11066.68|11030.68|511
1600557000000|2020-09-19 23:10:00|11069.93|11033.93|11073.24|11037.24|11073.34|11037.34|11067.21|11031.21|447
1600557300000|2020-09-19 23:15:00|11073.28|11037.28|11083.64|11047.64|11084.97|11048.97|11073.16|11037.16|641
1600557600000|2020-09-19 23:20:00|11083.66|11047.66|11083.43|11047.43|11083.85|11047.85|11079.76|11043.76|323
1600557900000|2020-09-19 23:25:00|11083.44|11047.44|11086.81|11050.81|11092.31|11056.31|11083.44|11047.44|439
1600558200000|2020-09-19 23:30:00|11086.77|11050.77|11093.6|11057.6|11096.09|11060.09|11086.11|11050.11|533
1600558500000|2020-09-19 23:35:00|11093.61|11057.61|11090.31|11054.31|11094.84|11058.84|11088.73|11052.73|683
1600558800000|2020-09-19 23:40:00|11090.21|11054.21|11092.52|11056.52|11093.01|11057.01|11089.81|11053.81|356
1600559100000|2020-09-19 23:45:00|11092.43|11056.43|11104.99|11068.99|11105.87|11069.87|11091.27|11055.27|225
1600559400000|2020-09-19 23:50:00|11105|11069|11098.65|11062.65|11106.19|11070.19|11096.17|11060.17|414
1600559700000|2020-09-19 23:55:00|11098.78|11062.78|11103.3|11067.3|11106.02|11070.02|11097.44|11061.44|740
1600560000000|2020-09-20 00:00:00|11103.44|11067.44|11088.91|11052.91|11103.47|11067.47|11088.58|11052.58|716
1600560300000|2020-09-20 00:05:00|11088.92|11052.92|11085.2|11049.2|11089.51|11053.51|11083.19|11047.19|451
1600560600000|2020-09-20 00:10:00|11085.16|11049.16|11089.76|11053.76|11092.49|11056.49|11084.68|11048.68|338
1600560900000|2020-09-20 00:15:00|11089.91|11053.91|11087.25|11051.25|11091.33|11055.33|11083.71|11047.71|537
1600561200000|2020-09-20 00:20:00|11087.23|11051.23|11082.3|11046.3|11087.23|11051.23|11081.51|11045.51|561
1600561500000|2020-09-20 00:25:00|11082.33|11046.33|11076.79|11040.79|11082.39|11046.39|11075.59|11039.59|431
1600561800000|2020-09-20 00:30:00|11076.67|11040.67|11075.4|11039.4|11078.43|11042.43|11070.76|11034.76|485
1600562100000|2020-09-20 00:35:00|11075.39|11039.39|11072.55|11036.55|11075.39|11039.39|11069.7|11033.7|285
1600562400000|2020-09-20 00:40:00|11072.52|11036.52|11071.17|11035.17|11078.04|11042.04|11068.41|11032.41|287
1600562700000|2020-09-20 00:45:00|11071.12|11035.12|11079.78|11043.78|11079.94|11043.94|11068.6|11032.6|234
1600563000000|2020-09-20 00:50:00|11079.79|11043.79|11087.24|11051.24|11088.49|11052.49|11079.62|11043.62|408
1600563300000|2020-09-20 00:55:00|11087.23|11051.23|11079.04|11043.04|11090.27|11054.27|11072.75|11036.75|426
1600563600000|2020-09-20 01:00:00|11079.02|11043.02|11003.89|10967.89|11079.08|11043.08|10998.54|10962.54|894
1600563900000|2020-09-20 01:05:00|11003.58|10967.58|11011.94|10975.94|11014.89|10978.89|10990.28|10954.28|671
1600564200000|2020-09-20 01:10:00|11012.16|10976.16|11007.02|10971.02|11013.5|10977.5|11003.04|10967.04|469
1600564500000|2020-09-20 01:15:00|11007.27|10971.27|11010.94|10974.94|11015.7|10979.7|11003.82|10967.82|658
1600564800000|2020-09-20 01:20:00|11010.92|10974.92|10997.68|10961.68|11011.4|10975.4|10996.42|10960.42|525
1600565100000|2020-09-20 01:25:00|10997.63|10961.63|10999.59|10963.59|11003.82|10967.82|10994.98|10958.98|641
1600565400000|2020-09-20 01:30:00|10999.72|10963.72|10982.92|10946.92|10999.9|10963.9|10980.46|10944.46|484
1600565700000|2020-09-20 01:35:00|10982.57|10946.57|10998.02|10962.02|11001.28|10965.28|10980.52|10944.52|658
1600566000000|2020-09-20 01:40:00|10997.92|10961.92|10996.15|10960.15|11007.61|10971.61|10993.46|10957.46|568
1600566300000|2020-09-20 01:45:00|10996.16|10960.16|10958.23|10922.23|10996.76|10960.76|10954.99|10918.99|705
1600566600000|2020-09-20 01:50:00|10958.34|10922.34|10955.05|10919.05|10961.11|10925.11|10943.38|10907.38|647
1600566900000|2020-09-20 01:55:00|10955.66|10919.66|10961.83|10925.83|10968.68|10932.68|10945.81|10909.81|765
1600567200000|2020-09-20 02:00:00|10961.75|10925.75|10953.82|10917.82|10961.75|10925.75|10938.13|10902.13|846
1600567500000|2020-09-20 02:05:00|10953.74|10917.74|10964.44|10928.44|10966.79|10930.79|10952.87|10916.87|402
1600567800000|2020-09-20 02:10:00|10964.41|10928.41|10975.77|10939.77|10979.48|10943.48|10961.15|10925.15|655
1600568100000|2020-09-20 02:15:00|10975.78|10939.78|10973.09|10937.09|10976.71|10940.71|10969.09|10933.09|481
1600568400000|2020-09-20 02:20:00|10973.11|10937.11|10979.36|10943.36|10980.65|10944.65|10960.03|10924.03|638
1600568700000|2020-09-20 02:25:00|10979.6|10943.6|10972.91|10936.91|10979.62|10943.62|10972.58|10936.58|573
1600569000000|2020-09-20 02:30:00|10972.87|10936.87|10974.68|10938.68|10974.78|10938.78|10970.99|10934.99|452
1600569300000|2020-09-20 02:35:00|10974.69|10938.69|10974.29|10938.29|10979.51|10943.51|10972.43|10936.43|338
1600569600000|2020-09-20 02:40:00|10974.52|10938.52|10961.48|10925.48|10974.52|10938.52|10959.31|10923.31|398
1600569900000|2020-09-20 02:45:00|10961.55|10925.55|10956.03|10920.03|10969.79|10933.79|10952.5|10916.5|700
1600570200000|2020-09-20 02:50:00|10956.04|10920.04|10946.33|10910.33|10956.73|10920.73|10944.55|10908.55|677
1600570500000|2020-09-20 02:55:00|10946.34|10910.34|10940.71|10904.71|10948.2|10912.2|10940.08|10904.08|623
1600570800000|2020-09-20 03:00:00|10940.72|10904.72|10954.63|10918.63|10956.13|10920.13|10929.36|10893.36|778
1600571100000|2020-09-20 03:05:00|10954.62|10918.62|10959.22|10923.22|10960.15|10924.15|10952.29|10916.29|776
1600571400000|2020-09-20 03:10:00|10959.13|10923.13|10954|10918|10962.08|10926.08|10954|10918|625
1600571700000|2020-09-20 03:15:00|10953.8|10917.8|10963.16|10927.16|10966.85|10930.85|10949.88|10913.88|677
1600572000000|2020-09-20 03:20:00|10963.07|10927.07|10959.11|10923.11|10965.81|10929.81|10957.44|10921.44|761
1600572300000|2020-09-20 03:25:00|10959.48|10923.48|10964.52|10928.52|10965.14|10929.14|10958.49|10922.49|616
1600572600000|2020-09-20 03:30:00|10964.59|10928.59|10956.59|10920.59|10964.59|10928.59|10954.12|10918.12|720
1600572900000|2020-09-20 03:35:00|10956.6|10920.6|10972.17|10936.17|10972.17|10936.17|10956.59|10920.59|637
1600573200000|2020-09-20 03:40:00|10971.86|10935.86|10969.37|10933.37|10972.85|10936.85|10965.57|10929.57|710
1600573500000|2020-09-20 03:45:00|10969.35|10933.35|10970.64|10934.64|10970.68|10934.68|10966.54|10930.54|584
1600573800000|2020-09-20 03:50:00|10970.6|10934.6|10968.29|10932.29|10970.93|10934.93|10965.5|10929.5|440
1600574100000|2020-09-20 03:55:00|10968.3|10932.3|10968.98|10932.98|10969.85|10933.85|10961.78|10925.78|459
1600574400000|2020-09-20 04:00:00|10968.97|10932.97|10960.58|10924.58|10968.98|10932.98|10957.22|10921.22|512
1600574700000|2020-09-20 04:05:00|10960.59|10924.59|10960.18|10924.18|10960.9|10924.9|10956.84|10920.84|276
1600575000000|2020-09-20 04:10:00|10960.21|10924.21|10973.52|10937.52|10975.95|10939.95|10959.19|10923.19|405
1600575300000|2020-09-20 04:15:00|10973.37|10937.37|10972.91|10936.91|10974.78|10938.78|10968.01|10932.01|388
1600575600000|2020-09-20 04:20:00|10973.25|10937.25|10979.64|10943.64|10979.94|10943.94|10972.73|10936.73|467
1600575900000|2020-09-20 04:25:00|10979.65|10943.65|10995.84|10959.84|10996.77|10960.77|10979.65|10943.65|430
1600576200000|2020-09-20 04:30:00|10995.72|10959.72|10991.27|10955.27|10995.72|10959.72|10987.1|10951.1|524
1600576500000|2020-09-20 04:35:00|10991.28|10955.28|10990.23|10954.23|10992.51|10956.51|10985.88|10949.88|581
1600576800000|2020-09-20 04:40:00|10990.15|10954.15|10979.93|10943.93|10990.3|10954.3|10979.93|10943.93|280
1600577100000|2020-09-20 04:45:00|10980.12|10944.12|10979.45|10943.45|10981.47|10945.47|10973.36|10937.36|457
1600577400000|2020-09-20 04:50:00|10979.46|10943.46|10986.57|10950.57|10988.66|10952.66|10977.94|10941.94|618
1600577700000|2020-09-20 04:55:00|10986.56|10950.56|10989.96|10953.96|10991.55|10955.55|10985.89|10949.89|632
1600578000000|2020-09-20 05:00:00|10989.95|10953.95|10980.33|10944.33|10989.95|10953.95|10977.51|10941.51|378
1600578300000|2020-09-20 05:05:00|10980.34|10944.34|10980.52|10944.52|10981.62|10945.62|10977.49|10941.49|388
1600578600000|2020-09-20 05:10:00|10980.47|10944.47|10973.49|10937.49|10980.9|10944.9|10973.49|10937.49|375
1600578900000|2020-09-20 05:15:00|10973.69|10937.69|10966.89|10930.89|10973.71|10937.71|10966.4|10930.4|265
1600579200000|2020-09-20 05:20:00|10967.16|10931.16|10975.64|10939.64|10976.07|10940.07|10965.45|10929.45|119
1600579500000|2020-09-20 05:25:00|10975.65|10939.65|10977.28|10941.28|10979.37|10943.37|10972.94|10936.94|212
1600579800000|2020-09-20 05:30:00|10977.27|10941.27|10967.71|10931.71|10977.27|10941.27|10963.54|10927.54|380
1600580100000|2020-09-20 05:35:00|10967.7|10931.7|10968.34|10932.34|10969.1|10933.1|10965.63|10929.63|182
1600580400000|2020-09-20 05:40:00|10968.32|10932.32|10965.42|10929.42|10968.53|10932.53|10962.96|10926.96|316
1600580700000|2020-09-20 05:45:00|10965.44|10929.44|10966.87|10930.87|10967.52|10931.52|10963.01|10927.01|234
1600581000000|2020-09-20 05:50:00|10966.82|10930.82|10971.35|10935.35|10971.4|10935.4|10964.55|10928.55|235
1600581300000|2020-09-20 05:55:00|10971.36|10935.36|10974.99|10938.99|10975.98|10939.98|10967.44|10931.44|355
1600581600000|2020-09-20 06:00:00|10975|10939|10969.19|10933.19|10975.35|10939.35|10967.58|10931.58|299
1600581900000|2020-09-20 06:05:00|10969.18|10933.18|10971.38|10935.38|10971.58|10935.58|10964.15|10928.15|321
1600582200000|2020-09-20 06:10:00|10971.16|10935.16|10969.85|10933.85|10972.14|10936.14|10964.44|10928.44|267
1600582500000|2020-09-20 06:15:00|10969.96|10933.96|10967.96|10931.96|10970.2|10934.2|10964.85|10928.85|368
1600582800000|2020-09-20 06:20:00|10967.92|10931.92|10969.72|10933.72|10969.77|10933.77|10962.48|10926.48|134
1600583100000|2020-09-20 06:25:00|10969.73|10933.73|10976.26|10940.26|10976.26|10940.26|10965.39|10929.39|164
1600583400000|2020-09-20 06:30:00|10976.27|10940.27|10976.79|10940.79|10977.68|10941.68|10972.02|10936.02|336
1600583700000|2020-09-20 06:35:00|10976.73|10940.73|10981.48|10945.48|10981.57|10945.57|10976.47|10940.47|228
1600584000000|2020-09-20 06:40:00|10981.58|10945.58|10989.58|10953.58|10989.58|10953.58|10981.48|10945.48|246
1600584300000|2020-09-20 06:45:00|10989.57|10953.57|10985.56|10949.56|10989.57|10953.57|10983.62|10947.62|178
1600584600000|2020-09-20 06:50:00|10985.58|10949.58|10986.75|10950.75|10989.57|10953.57|10982.54|10946.54|328
1600584900000|2020-09-20 06:55:00|10986.85|10950.85|10988.23|10952.23|10988.3|10952.3|10983|10947|570
1600585200000|2020-09-20 07:00:00|10988.07|10952.07|10977.61|10941.61|10988.18|10952.18|10974.72|10938.72|531
1600585500000|2020-09-20 07:05:00|10977.59|10941.59|10974.49|10938.49|10977.79|10941.79|10972.66|10936.66|334
1600585800000|2020-09-20 07:10:00|10974.81|10938.81|11006.28|10970.28|11006.4|10970.4|10971.74|10935.74|739
1600586100000|2020-09-20 07:15:00|11006.33|10970.33|11002.82|10966.82|11006.93|10970.93|10998.95|10962.95|759
1600586400000|2020-09-20 07:20:00|11002.8|10966.8|10994.6|10958.6|11002.92|10966.92|10993.4|10957.4|439
1600586700000|2020-09-20 07:25:00|10994.63|10958.63|10994.29|10958.29|10995.53|10959.53|10989.35|10953.35|279
1600587000000|2020-09-20 07:30:00|10994.24|10958.24|11006.35|10970.35|11006.74|10970.74|10992.83|10956.83|196
1600587300000|2020-09-20 07:35:00|11006.39|10970.39|11010.97|10974.97|11011.97|10975.97|11006.39|10970.39|251
1600587600000|2020-09-20 07:40:00|11010.96|10974.96|11004.02|10968.02|11010.99|10974.99|11003.16|10967.16|256
1600587900000|2020-09-20 07:45:00|11003.89|10967.89|11001.44|10965.44|11004.07|10968.07|10999.56|10963.56|164
1600588200000|2020-09-20 07:50:00|11001.43|10965.43|10997.13|10961.13|11001.79|10965.79|10993.51|10957.51|192
1600588500000|2020-09-20 07:55:00|10997.22|10961.22|10983.33|10947.33|10998.19|10962.19|10983.06|10947.06|302
1600588800000|2020-09-20 08:00:00|10983.31|10947.31|10975.82|10939.82|10983.31|10947.31|10973.62|10937.62|222
1600589100000|2020-09-20 08:05:00|10975.8|10939.8|10988.18|10952.18|10990.14|10954.14|10974.91|10938.91|212
1600589400000|2020-09-20 08:10:00|10988.01|10952.01|10988.03|10952.03|10992.03|10956.03|10987.49|10951.49|193
1600589700000|2020-09-20 08:15:00|10988.01|10952.01|10991.07|10955.07|10991.65|10955.65|10984.91|10948.91|318
1600590000000|2020-09-20 08:20:00|10991.08|10955.08|10996.14|10960.14|10998.15|10962.15|10991.08|10955.08|266
1600590300000|2020-09-20 08:25:00|10992.49|10956.49|10995.41|10959.41|10998.95|10962.95|10991.69|10955.69|165
1600590600000|2020-09-20 08:30:00|10995.35|10959.35|10988|10952|10995.46|10959.46|10982.29|10946.29|283
1600590900000|2020-09-20 08:35:00|10987.99|10951.99|10976.86|10940.86|10988|10952|10975.84|10939.84|303
1600591200000|2020-09-20 08:40:00|10976.85|10940.85|10977.36|10941.36|10978.35|10942.35|10972.92|10936.92|279
1600591500000|2020-09-20 08:45:00|10977.54|10941.54|10983.01|10947.01|10984.42|10948.42|10976.28|10940.28|259
1600591800000|2020-09-20 08:50:00|10982.99|10946.99|10982.08|10946.08|10983.58|10947.58|10980.48|10944.48|256
1600592100000|2020-09-20 08:55:00|10981.57|10945.57|10974.77|10938.77|10982.26|10946.26|10974.75|10938.75|185
1600592400000|2020-09-20 09:00:00|10974.73|10938.73|10966.75|10930.75|10977.04|10941.04|10966.24|10930.24|283
1600592700000|2020-09-20 09:05:00|10966.74|10930.74|10962.87|10926.87|10967.1|10931.1|10959.25|10923.25|416
1600593000000|2020-09-20 09:10:00|10963.07|10927.07|10962.81|10926.81|10965.13|10929.13|10962.6|10926.6|365
1600593300000|2020-09-20 09:15:00|10962.97|10926.97|10959.54|10923.54|10963.52|10927.52|10958.84|10922.84|212
1600593600000|2020-09-20 09:20:00|10959.29|10923.29|10963.73|10927.73|10963.84|10927.84|10954.57|10918.57|342
1600593900000|2020-09-20 09:25:00|10963.72|10927.72|10958.17|10922.17|10965.25|10929.25|10956.33|10920.33|547
1600594200000|2020-09-20 09:30:00|10954.73|10918.73|10970.17|10934.17|10970.17|10934.17|10949.36|10913.36|482
1600594500000|2020-09-20 09:35:00|10970.16|10934.16|10978.99|10942.99|10981.79|10945.79|10970.1|10934.1|700
1600594800000|2020-09-20 09:40:00|10979.45|10943.45|10977.72|10941.72|10980.11|10944.11|10973.65|10937.65|656
1600595100000|2020-09-20 09:45:00|10977.53|10941.53|10981.51|10945.51|10982.57|10946.57|10972.75|10936.75|656
1600595400000|2020-09-20 09:50:00|10981.49|10945.49|10982.29|10946.29|10983.42|10947.42|10977.73|10941.73|559
1600595700000|2020-09-20 09:55:00|10982.15|10946.15|10983.46|10947.46|10986.03|10950.03|10980.86|10944.86|325
1600596000000|2020-09-20 10:00:00|10983.43|10947.43|10979.1|10943.1|10983.97|10947.97|10976.74|10940.74|173
1600596300000|2020-09-20 10:05:00|10979.12|10943.12|10982.01|10946.01|10982.86|10946.86|10976.58|10940.58|159
1600596600000|2020-09-20 10:10:00|10981.97|10945.97|10981.6|10945.6|10982.84|10946.84|10978.21|10942.21|243
1600596900000|2020-09-20 10:15:00|10981.43|10945.43|10977.2|10941.2|10981.43|10945.43|10974.66|10938.66|109
1600597200000|2020-09-20 10:20:00|10977.35|10941.35|10970.16|10934.16|10977.53|10941.53|10968.11|10932.11|216
1600597500000|2020-09-20 10:25:00|10970.08|10934.08|10967.79|10931.79|10972.55|10936.55|10966.07|10930.07|345
1600597800000|2020-09-20 10:30:00|10967.8|10931.8|10968.9|10932.9|10971.92|10935.92|10966.96|10930.96|518
1600598100000|2020-09-20 10:35:00|10968.85|10932.85|10979.01|10943.01|10979.52|10943.52|10968.83|10932.83|477
1600598400000|2020-09-20 10:40:00|10979.03|10943.03|10990.72|10954.72|10999.23|10963.23|10979.03|10943.03|385
1600598700000|2020-09-20 10:45:00|10990.42|10954.42|10996.88|10960.88|10998.5|10962.5|10990.42|10954.42|302
1600599000000|2020-09-20 10:50:00|10996.86|10960.86|10995.96|10959.96|10998.63|10962.63|10994.07|10958.07|301
1600599300000|2020-09-20 10:55:00|10996.41|10960.41|11002.4|10966.4|11002.4|10966.4|10994.73|10958.73|301
1600599600000|2020-09-20 11:00:00|11002.43|10966.43|10996.34|10960.34|11002.59|10966.59|10995.95|10959.95|199
1600599900000|2020-09-20 11:05:00|10992.77|10956.77|10994.75|10958.75|10998.19|10962.19|10992.77|10956.77|181
1600600200000|2020-09-20 11:10:00|10994.53|10958.53|10993.52|10957.52|10996.52|10960.52|10991.16|10955.16|198
1600600500000|2020-09-20 11:15:00|10993.47|10957.47|10987.1|10951.1|10994.1|10958.1|10987.08|10951.08|204
1600600800000|2020-09-20 11:20:00|10987.16|10951.16|10987.45|10951.45|10990.97|10954.97|10984.73|10948.73|394
1600601100000|2020-09-20 11:25:00|10987.43|10951.43|10988.75|10952.75|10993.42|10957.42|10984.01|10948.01|369
1600601400000|2020-09-20 11:30:00|10989.02|10953.02|10983.17|10947.17|10989.88|10953.88|10979.13|10943.13|333
1600601700000|2020-09-20 11:35:00|10983.18|10947.18|10974.89|10938.89|10984.03|10948.03|10974.89|10938.89|282
1600602000000|2020-09-20 11:40:00|10977.64|10941.64|10977.58|10941.58|10979.94|10943.94|10974.48|10938.48|349
1600602300000|2020-09-20 11:45:00|10977.87|10941.87|10975.77|10939.77|10978.05|10942.05|10971.5|10935.5|275
1600602600000|2020-09-20 11:50:00|10975.78|10939.78|10975.53|10939.53|10981.25|10945.25|10973.15|10937.15|377
1600602900000|2020-09-20 11:55:00|10975.58|10939.58|10975.67|10939.67|10975.95|10939.95|10971.88|10935.88|216
1600603200000|2020-09-20 12:00:00|10975.29|10939.29|10967.94|10931.94|10976.44|10940.44|10961.62|10925.62|260
1600603500000|2020-09-20 12:05:00|10967.97|10931.97|10972.78|10936.78|10977.59|10941.59|10967.89|10931.89|457
1600603800000|2020-09-20 12:10:00|10972.77|10936.77|10954.95|10918.95|10973.02|10937.02|10954.93|10918.93|265
1600604100000|2020-09-20 12:15:00|10955.14|10919.14|10878.73|10842.73|10955.14|10919.14|10866.62|10830.62|1049
1600604400000|2020-09-20 12:20:00|10879.3|10843.3|10889.69|10853.69|10890.3|10854.3|10864.66|10828.66|933
1600604700000|2020-09-20 12:25:00|10889.73|10853.73|10893.99|10857.99|10897.76|10861.76|10881.79|10845.79|673
1600605000000|2020-09-20 12:30:00|10894.27|10858.27|10898.45|10862.45|10898.67|10862.67|10891|10855|692
1600605300000|2020-09-20 12:35:00|10898.46|10862.46|10882.83|10846.83|10899.38|10863.38|10882.83|10846.83|547
1600605600000|2020-09-20 12:40:00|10880.04|10844.04|10881.2|10845.2|10886.82|10850.82|10876.31|10840.31|699
1600605900000|2020-09-20 12:45:00|10881.18|10845.18|10882.59|10846.59|10883.72|10847.72|10867.84|10831.84|655
1600606200000|2020-09-20 12:50:00|10882.6|10846.6|10886.96|10850.96|10887.47|10851.47|10882.38|10846.38|696
1600606500000|2020-09-20 12:55:00|10886.92|10850.92|10875.91|10839.91|10888.78|10852.78|10875.89|10839.89|553
1600606800000|2020-09-20 13:00:00|10875.92|10839.92|10855.94|10819.94|10877.05|10841.05|10849.52|10813.52|892
1600607100000|2020-09-20 13:05:00|10856.24|10820.24|10856.31|10820.31|10860.28|10824.28|10826.38|10790.38|920
1600607400000|2020-09-20 13:10:00|10856.27|10820.27|10862.65|10826.65|10863.37|10827.37|10853.46|10817.46|656
1600607700000|2020-09-20 13:15:00|10862.66|10826.66|10856.65|10820.65|10863.28|10827.28|10843.52|10807.52|596
1600608000000|2020-09-20 13:20:00|10856.67|10820.67|10856.72|10820.72|10858.01|10822.01|10850.93|10814.93|886
1600608300000|2020-09-20 13:25:00|10856.77|10820.77|10874.09|10838.09|10874.75|10838.75|10856.74|10820.74|835
1600608600000|2020-09-20 13:30:00|10873.96|10837.96|10879.45|10843.45|10879.47|10843.47|10869.55|10833.55|634
1600608900000|2020-09-20 13:35:00|10879.43|10843.43|10884.35|10848.35|10887.9|10851.9|10877.05|10841.05|502
1600609200000|2020-09-20 13:40:00|10884.38|10848.38|10881.05|10845.05|10887.63|10851.63|10881.05|10845.05|477
1600609500000|2020-09-20 13:45:00|10881.06|10845.06|10877.97|10841.97|10884.54|10848.54|10877.15|10841.15|473
1600609800000|2020-09-20 13:50:00|10877.43|10841.43|10879.72|10843.72|10880.51|10844.51|10873.5|10837.5|330
1600610100000|2020-09-20 13:55:00|10879.71|10843.71|10883.29|10847.29|10883.73|10847.73|10875.49|10839.49|295
1600610400000|2020-09-20 14:00:00|10883.31|10847.31|10879.52|10843.52|10888.01|10852.01|10875.93|10839.93|349
1600610700000|2020-09-20 14:05:00|10879.73|10843.73|10872.21|10836.21|10879.73|10843.73|10870.89|10834.89|326
1600611000000|2020-09-20 14:10:00|10872.2|10836.2|10874.72|10838.72|10875.44|10839.44|10869.64|10833.64|255
1600611300000|2020-09-20 14:15:00|10874.78|10838.78|10873.08|10837.08|10879.91|10843.91|10869.24|10833.24|460
1600611600000|2020-09-20 14:20:00|10872.94|10836.94|10862.5|10826.5|10872.94|10836.94|10859.96|10823.96|210
1600611900000|2020-09-20 14:25:00|10862.52|10826.52|10866.72|10830.72|10868.29|10832.29|10856.3|10820.3|501
1600612200000|2020-09-20 14:30:00|10866.73|10830.73|10859.6|10823.6|10870.74|10834.74|10859.58|10823.58|614
1600612500000|2020-09-20 14:35:00|10859.51|10823.51|10861.23|10825.23|10864.15|10828.15|10857.5|10821.5|529
1600612800000|2020-09-20 14:40:00|10861.24|10825.24|10873.53|10837.53|10873.85|10837.85|10861.09|10825.09|559
1600613100000|2020-09-20 14:45:00|10873.54|10837.54|10872.27|10836.27|10873.87|10837.87|10868.75|10832.75|390
1600613400000|2020-09-20 14:50:00|10872.21|10836.21|10862.9|10826.9|10872.28|10836.28|10861.63|10825.63|533
1600613700000|2020-09-20 14:55:00|10862.87|10826.87|10861.35|10825.35|10865.05|10829.05|10859.33|10823.33|395
1600614000000|2020-09-20 15:00:00|10861.54|10825.54|10864.47|10828.47|10865.07|10829.07|10858.32|10822.32|447
1600614300000|2020-09-20 15:05:00|10864.51|10828.51|10859.62|10823.62|10865.51|10829.51|10859.02|10823.02|303
1600614600000|2020-09-20 15:10:00|10859.18|10823.18|10857.03|10821.03|10859.18|10823.18|10851.93|10815.93|323
1600614900000|2020-09-20 15:15:00|10857.07|10821.07|10870.55|10834.55|10870.55|10834.55|10857.03|10821.03|363
1600615200000|2020-09-20 15:20:00|10870.71|10834.71|10884.5|10848.5|10886.09|10850.09|10870.71|10834.71|459
1600615500000|2020-09-20 15:25:00|10884.71|10848.71|10884.27|10848.27|10885.15|10849.15|10881.42|10845.42|261
1600615800000|2020-09-20 15:30:00|10884.43|10848.43|10893.39|10857.39|10894.21|10858.21|10880.91|10844.91|334
1600616100000|2020-09-20 15:35:00|10893.58|10857.58|10893.33|10857.33|10894.6|10858.6|10891.28|10855.28|399
1600616400000|2020-09-20 15:40:00|10893.32|10857.32|10881.01|10845.01|10893.47|10857.47|10868.07|10832.07|603
1600616700000|2020-09-20 15:45:00|10881.1|10845.1|10877.71|10841.71|10881.1|10845.1|10872.64|10836.64|634
1600617000000|2020-09-20 15:50:00|10877.64|10841.64|10869.96|10833.96|10877.64|10841.64|10869.83|10833.83|406
1600617300000|2020-09-20 15:55:00|10869.94|10833.94|10858.91|10822.91|10869.94|10833.94|10858.09|10822.09|612
1600617600000|2020-09-20 16:00:00|10859.07|10823.07|10847.15|10811.15|10865.14|10829.14|10846.15|10810.15|942
1600617900000|2020-09-20 16:05:00|10846.12|10810.12|10846.27|10810.27|10850.78|10814.78|10842.04|10806.04|745
1600618200000|2020-09-20 16:10:00|10846.23|10810.23|10844.79|10808.79|10846.25|10810.25|10837.69|10801.69|626
1600618500000|2020-09-20 16:15:00|10844.62|10808.62|10848.51|10812.51|10853.95|10817.95|10840.01|10804.01|770
1600618800000|2020-09-20 16:20:00|10846.83|10810.83|10828.79|10792.79|10846.83|10810.83|10828.79|10792.79|557
1600619100000|2020-09-20 16:25:00|10828.82|10792.82|10798.18|10762.18|10830.09|10794.09|10793.78|10757.78|789
1600619400000|2020-09-20 16:30:00|10798.17|10762.17|10843.3|10807.3|10843.35|10807.35|10788.76|10752.76|848
1600619700000|2020-09-20 16:35:00|10843.31|10807.31|10849.2|10813.2|10856.76|10820.76|10843.02|10807.02|591
1600620000000|2020-09-20 16:40:00|10849.21|10813.21|10869.49|10833.49|10871.14|10835.14|10848.45|10812.45|645
1600620300000|2020-09-20 16:45:00|10869.19|10833.19|10865.41|10829.41|10870.03|10834.03|10864.81|10828.81|756
1600620600000|2020-09-20 16:50:00|10865.39|10829.39|10858.22|10822.22|10866.64|10830.64|10857.05|10821.05|528
1600620900000|2020-09-20 16:55:00|10858.23|10822.23|10877.54|10841.54|10879.06|10843.06|10853.88|10817.88|718
1600621200000|2020-09-20 17:00:00|10877.94|10841.94|10882.6|10846.6|10892.71|10856.71|10875.57|10839.57|581
1600621500000|2020-09-20 17:05:00|10882.57|10846.57|10882.14|10846.14|10889.23|10853.23|10881.94|10845.94|645
1600621800000|2020-09-20 17:10:00|10882.17|10846.17|10886.8|10850.8|10888.75|10852.75|10882.17|10846.17|632
1600622100000|2020-09-20 17:15:00|10886.34|10850.34|10892.19|10856.19|10892.67|10856.67|10882.81|10846.81|758
1600622400000|2020-09-20 17:20:00|10891.89|10855.89|10891.75|10855.75|10896.27|10860.27|10888.71|10852.71|702
1600622700000|2020-09-20 17:25:00|10891.78|10855.78|10893.57|10857.57|10897.86|10861.86|10891.44|10855.44|510
1600623000000|2020-09-20 17:30:00|10889.45|10853.45|10895.57|10859.57|10900.22|10864.22|10889.39|10853.39|436
1600623300000|2020-09-20 17:35:00|10895.86|10859.86|10913.2|10877.2|10913.94|10877.94|10892.39|10856.39|595
1600623600000|2020-09-20 17:40:00|10913.18|10877.18|10908.37|10872.37|10913.81|10877.81|10901.43|10865.43|693
1600623900000|2020-09-20 17:45:00|10908.32|10872.32|10904.07|10868.07|10910.86|10874.86|10897.48|10861.48|648
1600624200000|2020-09-20 17:50:00|10903.6|10867.6|10909.24|10873.24|10912.3|10876.3|10903.6|10867.6|579
1600624500000|2020-09-20 17:55:00|10909.21|10873.21|10917.48|10881.48|10920.47|10884.47|10905.47|10869.47|545
1600624800000|2020-09-20 18:00:00|10917.42|10881.42|10916.3|10880.3|10925.08|10889.08|10915.92|10879.92|574
1600625100000|2020-09-20 18:05:00|10916.2|10880.2|10905.13|10869.13|10916.73|10880.73|10905.13|10869.13|688
1600625400000|2020-09-20 18:10:00|10905.14|10869.14|10906.81|10870.81|10913.09|10877.09|10904.97|10868.97|802
1600625700000|2020-09-20 18:15:00|10906.83|10870.83|10902.18|10866.18|10907.16|10871.16|10901.29|10865.29|625
1600626000000|2020-09-20 18:20:00|10902.07|10866.07|10901.92|10865.92|10905.55|10869.55|10899.83|10863.83|594
1600626300000|2020-09-20 18:25:00|10901.87|10865.87|10896.29|10860.29|10904.37|10868.37|10896.29|10860.29|497
1600626600000|2020-09-20 18:30:00|10896.72|10860.72|10907.85|10871.85|10907.86|10871.86|10893.4|10857.4|586
1600626900000|2020-09-20 18:35:00|10907.88|10871.88|10904.73|10868.73|10908.64|10872.64|10898.27|10862.27|488
1600627200000|2020-09-20 18:40:00|10904.84|10868.84|10912.52|10876.52|10912.57|10876.57|10897.13|10861.13|560
1600627500000|2020-09-20 18:45:00|10912.51|10876.51|10905.03|10869.03|10912.51|10876.51|10904.09|10868.09|611
1600627800000|2020-09-20 18:50:00|10905.02|10869.02|10910.5|10874.5|10913.02|10877.02|10904.59|10868.59|281
1600628100000|2020-09-20 18:55:00|10911.4|10875.4|10912.73|10876.73|10913.9|10877.9|10909.97|10873.97|291
1600628400000|2020-09-20 19:00:00|10912.35|10876.35|10916.6|10880.6|10918.06|10882.06|10911.92|10875.92|451
1600628700000|2020-09-20 19:05:00|10916.83|10880.83|10915.17|10879.17|10918.58|10882.58|10912.13|10876.13|451
1600629000000|2020-09-20 19:10:00|10914.66|10878.66|10913.28|10877.28|10915.23|10879.23|10908.15|10872.15|447
1600629300000|2020-09-20 19:15:00|10913.35|10877.35|10918.02|10882.02|10920.27|10884.27|10912.02|10876.02|501
1600629600000|2020-09-20 19:20:00|10918|10882|10918.07|10882.07|10919.29|10883.29|10912.82|10876.82|461
1600629900000|2020-09-20 19:25:00|10918.8|10882.8|10913.4|10877.4|10919.12|10883.12|10913.26|10877.26|291
1600630200000|2020-09-20 19:30:00|10914.08|10878.08|10916.27|10880.27|10918.31|10882.31|10912.34|10876.34|578
1600630500000|2020-09-20 19:35:00|10916.06|10880.06|10907.17|10871.17|10919.06|10883.06|10904.76|10868.76|406
1600630800000|2020-09-20 19:40:00|10907.16|10871.16|10891.46|10855.46|10907.16|10871.16|10890.74|10854.74|307
1600631100000|2020-09-20 19:45:00|10891.25|10855.25|10883.9|10847.9|10898.23|10862.23|10881.38|10845.38|547
1600631400000|2020-09-20 19:50:00|10883.89|10847.89|10887.56|10851.56|10891.87|10855.87|10883.72|10847.72|452
1600631700000|2020-09-20 19:55:00|10887.57|10851.57|10894.22|10858.22|10894.77|10858.77|10886.09|10850.09|550
1600632000000|2020-09-20 20:00:00|10894.12|10858.12|10882.8|10846.8|10897.99|10861.99|10881.93|10845.93|613
1600632300000|2020-09-20 20:05:00|10882.81|10846.81|10889.14|10853.14|10890.97|10854.97|10882.58|10846.58|814
1600632600000|2020-09-20 20:10:00|10889.01|10853.01|10888.54|10852.54|10890.98|10854.98|10883.65|10847.65|568
1600632900000|2020-09-20 20:15:00|10888.47|10852.47|10881.28|10845.28|10888.99|10852.99|10876.56|10840.56|494
1600633200000|2020-09-20 20:20:00|10881.33|10845.33|10874.57|10838.57|10881.67|10845.67|10874.16|10838.16|644
1600633500000|2020-09-20 20:25:00|10874.61|10838.61|10870.37|10834.37|10874.81|10838.81|10864.75|10828.75|464
1600633800000|2020-09-20 20:30:00|10870.38|10834.38|10872.13|10836.13|10873.89|10837.89|10866.42|10830.42|496
1600634100000|2020-09-20 20:35:00|10872.12|10836.12|10872.76|10836.76|10876.4|10840.4|10867.33|10831.33|644
1600634400000|2020-09-20 20:40:00|10872.72|10836.72|10882.26|10846.26|10883.14|10847.14|10872.72|10836.72|401
1600634700000|2020-09-20 20:45:00|10882.29|10846.29|10876.87|10840.87|10885.37|10849.37|10875.7|10839.7|353
1600635000000|2020-09-20 20:50:00|10876.68|10840.68|10881.58|10845.58|10884.07|10848.07|10873.43|10837.43|747
1600635300000|2020-09-20 20:55:00|10881.54|10845.54|10876.78|10840.78|10882.68|10846.68|10876.78|10840.78|648
1600635600000|2020-09-20 21:00:00|10876.8|10840.8|10872.83|10836.83|10880.08|10844.08|10872.83|10836.83|558
1600635900000|2020-09-20 21:05:00|10872.05|10836.05|10853.72|10817.72|10872.34|10836.34|10853.66|10817.66|444
1600636200000|2020-09-20 21:10:00|10853.69|10817.69|10851.8|10815.8|10854.32|10818.32|10850.41|10814.41|96
1600636500000|2020-09-20 21:15:00|10851.79|10815.79|10888.86|10852.86|10889.51|10853.51|10840.3|10804.3|475
1600636800000|2020-09-20 21:20:00|10889.42|10853.42|10902.54|10866.54|10910.93|10874.93|10889.24|10853.24|737
1600637100000|2020-09-20 21:25:00|10902.49|10866.49|10896.64|10860.64|10902.81|10866.81|10896.29|10860.29|465
1600637400000|2020-09-20 21:30:00|10896.59|10860.59|10907.1|10871.1|10907.86|10871.86|10896.52|10860.52|510
1600637700000|2020-09-20 21:35:00|10907.26|10871.26|10911.7|10875.7|10912.3|10876.3|10906.36|10870.36|299
1600638000000|2020-09-20 21:40:00|10911.42|10875.42|10903.95|10867.95|10911.42|10875.42|10902.67|10866.67|274
1600638300000|2020-09-20 21:45:00|10904.01|10868.01|10903.12|10867.12|10907.5|10871.5|10901.24|10865.24|419
1600638600000|2020-09-20 21:50:00|10903.09|10867.09|10902.75|10866.75|10905.75|10869.75|10902.44|10866.44|575
1600638900000|2020-09-20 21:55:00|10902.12|10866.12|10893.08|10857.08|10902.24|10866.24|10892.85|10856.85|414
1600639200000|2020-09-20 22:00:00|10893.07|10857.07|10896.65|10860.65|10904.91|10868.91|10893.07|10857.07|798
1600639500000|2020-09-20 22:05:00|10896.66|10860.66|10886.54|10850.54|10896.66|10860.66|10886.19|10850.19|410
1600639800000|2020-09-20 22:10:00|10886.75|10850.75|10857.46|10821.46|10887.02|10851.02|10857.42|10821.42|535
1600640100000|2020-09-20 22:15:00|10857.47|10821.47|10856.56|10820.56|10868.74|10832.74|10851.34|10815.34|733
1600640400000|2020-09-20 22:20:00|10856.78|10820.78|10858.27|10822.27|10870.46|10834.46|10856.28|10820.28|407
1600640700000|2020-09-20 22:25:00|10858.28|10822.28|10865.09|10829.09|10867.28|10831.28|10858.28|10822.28|604
1600641000000|2020-09-20 22:30:00|10865.08|10829.08|10862.63|10826.63|10865.78|10829.78|10860.58|10824.58|391
1600641300000|2020-09-20 22:35:00|10862.77|10826.77|10866.56|10830.56|10867.17|10831.17|10858.83|10822.83|594
1600641600000|2020-09-20 22:40:00|10866.65|10830.65|10879.03|10843.03|10879.03|10843.03|10862.41|10826.41|566
1600641900000|2020-09-20 22:45:00|10878.9|10842.9|10887.64|10851.64|10888.84|10852.84|10878.35|10842.35|453
1600642200000|2020-09-20 22:50:00|10887.72|10851.72|10893.79|10857.79|10895.59|10859.59|10887.65|10851.65|327
1600642500000|2020-09-20 22:55:00|10893.78|10857.78|10893.09|10857.09|10894.3|10858.3|10891.18|10855.18|422
1600642800000|2020-09-20 23:00:00|10892.97|10856.97|10916.41|10880.41|10916.59|10880.59|10892.96|10856.96|546
1600643100000|2020-09-20 23:05:00|10916.39|10880.39|10944.8|10908.8|10947.94|10911.94|10915.44|10879.44|647
1600643400000|2020-09-20 23:10:00|10944.81|10908.81|10937.74|10901.74|10950.63|10914.63|10936.93|10900.93|668
1600643700000|2020-09-20 23:15:00|10937.88|10901.88|10940.66|10904.66|10946.74|10910.74|10937.74|10901.74|519
1600644000000|2020-09-20 23:20:00|10940.62|10904.62|10932.48|10896.48|10941.86|10905.86|10931.33|10895.33|439
1600644300000|2020-09-20 23:25:00|10932.66|10896.66|10934.14|10898.14|10936.57|10900.57|10929.92|10893.92|439
1600644600000|2020-09-20 23:30:00|10935.11|10899.11|10924.62|10888.62|10941.36|10905.36|10922.13|10886.13|479
1600644900000|2020-09-20 23:35:00|10924.14|10888.14|10942.48|10906.48|10943.12|10907.12|10923.17|10887.17|415
1600645200000|2020-09-20 23:40:00|10942.74|10906.74|10950.04|10914.04|10956.46|10920.46|10942.74|10906.74|387
1600645500000|2020-09-20 23:45:00|10950.16|10914.16|10949.93|10913.93|10955.91|10919.91|10944.4|10908.4|703
1600645800000|2020-09-20 23:50:00|10950.19|10914.19|10939.5|10903.5|10953.62|10917.62|10935.4|10899.4|624
1600646100000|2020-09-20 23:55:00|10939.53|10903.53|10939.56|10903.56|10944.45|10908.45|10935.74|10899.74|630
1600646400000|2020-09-21 00:00:00|10939.21|10903.21|10923.57|10887.57|10942.14|10906.14|10920.78|10884.78|923
1600646700000|2020-09-21 00:05:00|10923.91|10887.91|10938.71|10902.71|10940.33|10904.33|10917.05|10881.05|745
1600647000000|2020-09-21 00:10:00|10938.76|10902.76|10941.9|10905.9|10949.5|10913.5|10938.67|10902.67|499
1600647300000|2020-09-21 00:15:00|10941.94|10905.94|10947.97|10911.97|10951.47|10915.47|10940.64|10904.64|626
1600647600000|2020-09-21 00:20:00|10948.11|10912.11|10945.69|10909.69|10948.57|10912.57|10944.53|10908.53|549
1600647900000|2020-09-21 00:25:00|10945.28|10909.28|10964.87|10928.87|10968.06|10932.06|10945.28|10909.28|574
1600648200000|2020-09-21 00:30:00|10964.76|10928.76|10961.59|10925.59|10965.41|10929.41|10958.64|10922.64|461
1600648500000|2020-09-21 00:35:00|10961.6|10925.6|10968.38|10932.38|10975.76|10939.76|10961.52|10925.52|606
1600648800000|2020-09-21 00:40:00|10968.78|10932.78|10965.57|10929.57|10971.62|10935.62|10964.86|10928.86|379
1600649100000|2020-09-21 00:45:00|10964.73|10928.73|10954.62|10918.62|10965.59|10929.59|10953.6|10917.6|683
1600649400000|2020-09-21 00:50:00|10954.37|10918.37|10976.31|10940.31|10991.98|10955.98|10954.02|10918.02|703
1600649700000|2020-09-21 00:55:00|10976.56|10940.56|10976.5|10940.5|10981.69|10945.69|10975.06|10939.06|716
1600650000000|2020-09-21 01:00:00|10976.43|10940.43|10989.82|10953.82|10993.73|10957.73|10976.43|10940.43|646
1600650300000|2020-09-21 01:05:00|10989.54|10953.54|10977.04|10941.04|10989.54|10953.54|10976.09|10940.09|685
1600650600000|2020-09-21 01:10:00|10977.01|10941.01|10967.84|10931.84|10978.11|10942.11|10967.11|10931.11|545
1600650900000|2020-09-21 01:15:00|10968.3|10932.3|10969.94|10933.94|10970.77|10934.77|10967.02|10931.02|285
1600651200000|2020-09-21 01:20:00|10969.63|10933.63|10978.27|10942.27|10982.8|10946.8|10968.98|10932.98|359
1600651500000|2020-09-21 01:25:00|10978.01|10942.01|10992.4|10956.4|10992.4|10956.4|10977.81|10941.81|271
1600651800000|2020-09-21 01:30:00|10992.09|10956.09|10983.32|10947.32|10995.07|10959.07|10983.24|10947.24|422
1600652100000|2020-09-21 01:35:00|10983.17|10947.17|10989.59|10953.59|10989.62|10953.62|10982.04|10946.04|394
1600652400000|2020-09-21 01:40:00|10989.76|10953.76|10989.89|10953.89|10993.38|10957.38|10986.84|10950.84|284
1600652700000|2020-09-21 01:45:00|10989.85|10953.85|10979.89|10943.89|10990.53|10954.53|10979.88|10943.88|387
1600653000000|2020-09-21 01:50:00|10979.91|10943.91|10975.48|10939.48|10981.38|10945.38|10973.09|10937.09|544
1600653300000|2020-09-21 01:55:00|10975.37|10939.37|10965.48|10929.48|10975.48|10939.48|10965.18|10929.18|446
1600653600000|2020-09-21 02:00:00|10965.47|10929.47|10974.86|10938.86|10975.3|10939.3|10965.38|10929.38|570
1600653900000|2020-09-21 02:05:00|10974.61|10938.61|10980.08|10944.08|10980.49|10944.49|10973.13|10937.13|552
1600654200000|2020-09-21 02:10:00|10980.31|10944.31|10983.72|10947.72|10984.01|10948.01|10977.99|10941.99|515
1600654500000|2020-09-21 02:15:00|10983.77|10947.77|10984.13|10948.13|10986.49|10950.49|10983.26|10947.26|418
1600654800000|2020-09-21 02:20:00|10984.05|10948.05|10974.84|10938.84|10984.36|10948.36|10972.79|10936.79|381
1600655100000|2020-09-21 02:25:00|10974.85|10938.85|10974.82|10938.82|10976.44|10940.44|10973.79|10937.79|232
1600655400000|2020-09-21 02:30:00|10974.94|10938.94|10970.6|10934.6|10976.11|10940.11|10970.22|10934.22|317
1600655700000|2020-09-21 02:35:00|10970.25|10934.25|10968.56|10932.56|10970.92|10934.92|10964.62|10928.62|401
1600656000000|2020-09-21 02:40:00|10968.52|10932.52|10971.84|10935.84|10975.25|10939.25|10967.43|10931.43|398
1600656300000|2020-09-21 02:45:00|10971.81|10935.81|10967.03|10931.03|10972.57|10936.57|10966.54|10930.54|368
1600656600000|2020-09-21 02:50:00|10967.02|10931.02|10966.93|10930.93|10972.44|10936.44|10966.49|10930.49|307
1600656900000|2020-09-21 02:55:00|10966.9|10930.9|10966.13|10930.13|10968.84|10932.84|10963.98|10927.98|421
1600657200000|2020-09-21 03:00:00|10966.12|10930.12|10957.79|10921.79|10967.12|10931.12|10956.79|10920.79|421
1600657500000|2020-09-21 03:05:00|10957.98|10921.98|10958.95|10922.95|10960.71|10924.71|10955.36|10919.36|648
1600657800000|2020-09-21 03:10:00|10958.68|10922.68|10956.15|10920.15|10959.13|10923.13|10955.45|10919.45|327
1600658100000|2020-09-21 03:15:00|10956.16|10920.16|10947.76|10911.76|10956.38|10920.38|10946.78|10910.78|258
1600658400000|2020-09-21 03:20:00|10947.15|10911.15|10956.68|10920.68|10957.2|10921.2|10946.71|10910.71|526
1600658700000|2020-09-21 03:25:00|10956.69|10920.69|10965.14|10929.14|10969.18|10933.18|10956.69|10920.69|704
1600659000000|2020-09-21 03:30:00|10965.17|10929.17|10972.54|10936.54|10975.7|10939.7|10964.86|10928.86|668
1600659300000|2020-09-21 03:35:00|10972.24|10936.24|10973.55|10937.55|10973.91|10937.91|10971.57|10935.57|565
1600659600000|2020-09-21 03:40:00|10973.38|10937.38|10968.07|10932.07|10973.57|10937.57|10966.84|10930.84|395
1600659900000|2020-09-21 03:45:00|10968.05|10932.05|10980.44|10944.44|10980.64|10944.64|10967.05|10931.05|416
1600660200000|2020-09-21 03:50:00|10980.3|10944.3|10979.47|10943.47|10980.49|10944.49|10978.66|10942.66|233
1600660500000|2020-09-21 03:55:00|10979.65|10943.65|10984.64|10948.64|10984.64|10948.64|10978.94|10942.94|411
1600660800000|2020-09-21 04:00:00|10984.63|10948.63|10989.65|10953.65|10991.63|10955.63|10983.93|10947.93|334
1600661100000|2020-09-21 04:05:00|10989.75|10953.75|10995.57|10959.57|10996.07|10960.07|10989.16|10953.16|320
1600661400000|2020-09-21 04:10:00|10995.59|10959.59|10995.15|10959.15|10997.39|10961.39|10993.53|10957.53|235
1600661700000|2020-09-21 04:15:00|10995.11|10959.11|10991.35|10955.35|10998.6|10962.6|10990.04|10954.04|317
1600662000000|2020-09-21 04:20:00|10991.36|10955.36|10992.85|10956.85|10992.85|10956.85|10986.62|10950.62|337
1600662300000|2020-09-21 04:25:00|10992.91|10956.91|11007.24|10971.24|11009|10973|10991.45|10955.45|590
1600662600000|2020-09-21 04:30:00|11007.23|10971.23|11000.98|10964.98|11012|10976|10999.93|10963.93|517
1600662900000|2020-09-21 04:35:00|11001.03|10965.03|10991.51|10955.51|11002.01|10966.01|10989.25|10953.25|180
1600663200000|2020-09-21 04:40:00|10991.26|10955.26|10985.14|10949.14|10992.5|10956.5|10982.34|10946.34|118
1600663500000|2020-09-21 04:45:00|10985.16|10949.16|10985.44|10949.44|10987.83|10951.83|10978.05|10942.05|130
1600663800000|2020-09-21 04:50:00|10985.4|10949.4|10985.42|10949.42|10985.42|10949.42|10982.63|10946.63|193
1600664100000|2020-09-21 04:55:00|10983.76|10947.76|10979.55|10943.55|10985.46|10949.46|10979.25|10943.25|166
1600664400000|2020-09-21 05:00:00|10979.34|10943.34|10978.54|10942.54|10982.47|10946.47|10976.79|10940.79|297
1600664700000|2020-09-21 05:05:00|10978.4|10942.4|10969.74|10933.74|10979.27|10943.27|10967.67|10931.67|141
1600665000000|2020-09-21 05:10:00|10969.73|10933.73|10973.09|10937.09|10973.16|10937.16|10968.42|10932.42|162
1600665300000|2020-09-21 05:15:00|10972.71|10936.71|10976.04|10940.04|10977.32|10941.32|10972.71|10936.71|386
1600665600000|2020-09-21 05:20:00|10976.05|10940.05|10967.43|10931.43|10977.22|10941.22|10966.92|10930.92|397
1600665900000|2020-09-21 05:25:00|10967.37|10931.37|10968.27|10932.27|10969.3|10933.3|10964.09|10928.09|171
1600666200000|2020-09-21 05:30:00|10967.89|10931.89|10958.37|10922.37|10968.27|10932.27|10957.98|10921.98|322
1600666500000|2020-09-21 05:35:00|10958.38|10922.38|10958.25|10922.25|10959.26|10923.26|10956.09|10920.09|199
1600666800000|2020-09-21 05:40:00|10958.32|10922.32|10968.58|10932.58|10968.58|10932.58|10958.13|10922.13|491
1600667100000|2020-09-21 05:45:00|10968.42|10932.42|10978.35|10942.35|10979.06|10943.06|10967.74|10931.74|501
1600667400000|2020-09-21 05:50:00|10978.03|10942.03|10976.33|10940.33|10980.21|10944.21|10974.87|10938.87|152
1600667700000|2020-09-21 05:55:00|10976.22|10940.22|10982.75|10946.75|10983.42|10947.42|10975.29|10939.29|292
1600668000000|2020-09-21 06:00:00|10982.74|10946.74|10992.19|10956.19|10996.27|10960.27|10982.74|10946.74|325
1600668300000|2020-09-21 06:05:00|10993.56|10957.56|10992.67|10956.67|10996.66|10960.66|10990.99|10954.99|283
1600668600000|2020-09-21 06:10:00|10992.88|10956.88|10990.75|10954.75|10993.48|10957.48|10988.7|10952.7|415
1600668900000|2020-09-21 06:15:00|10990.86|10954.86|10988.84|10952.84|10995.51|10959.51|10988.68|10952.68|415
1600669200000|2020-09-21 06:20:00|10989.3|10953.3|10971.49|10935.49|10989.3|10953.3|10971.47|10935.47|348
1600669500000|2020-09-21 06:25:00|10971.53|10935.53|10970.33|10934.33|10972.83|10936.83|10965.74|10929.74|452
1600669800000|2020-09-21 06:30:00|10970.15|10934.15|10972.94|10936.94|10973.1|10937.1|10965.52|10929.52|475
1600670100000|2020-09-21 06:35:00|10972.86|10936.86|10966.39|10930.39|10973.4|10937.4|10964.37|10928.37|390
1600670400000|2020-09-21 06:40:00|10966.53|10930.53|10960.35|10924.35|10967.53|10931.53|10960.35|10924.35|139
1600670700000|2020-09-21 06:45:00|10960.36|10924.36|10959.78|10923.78|10963.17|10927.17|10958.15|10922.15|98
1600671000000|2020-09-21 06:50:00|10959.79|10923.79|10965.83|10929.83|10967.22|10931.22|10959.79|10923.79|170
1600671300000|2020-09-21 06:55:00|10966.07|10930.07|10968.34|10932.34|10972.08|10936.08|10966.07|10930.07|247
1600671600000|2020-09-21 07:00:00|10968.85|10932.85|10974.82|10938.82|10977.61|10941.61|10968.57|10932.57|406
1600671900000|2020-09-21 07:05:00|10974.83|10938.83|10973.57|10937.57|10977.8|10941.8|10970.4|10934.4|195
1600672200000|2020-09-21 07:10:00|10973.12|10937.12|10949.48|10913.48|10973.41|10937.41|10947.92|10911.92|194
1600672500000|2020-09-21 07:15:00|10949.49|10913.49|10948.16|10912.16|10949.89|10913.89|10946.78|10910.78|156
1600672800000|2020-09-21 07:20:00|10947.37|10911.37|10947.21|10911.21|10950.38|10914.38|10941.64|10905.64|205
1600673100000|2020-09-21 07:25:00|10947.2|10911.2|10946.76|10910.76|10947.6|10911.6|10940.06|10904.06|343
1600673400000|2020-09-21 07:30:00|10946.39|10910.39|10939.4|10903.4|10948.73|10912.73|10938.25|10902.25|362
1600673700000|2020-09-21 07:35:00|10939.39|10903.39|10928.15|10892.15|10941.8|10905.8|10927.7|10891.7|216
1600674000000|2020-09-21 07:40:00|10928.45|10892.45|10938.07|10902.07|10940.07|10904.07|10927.68|10891.68|521
1600674300000|2020-09-21 07:45:00|10938.25|10902.25|10936.82|10900.82|10939.47|10903.47|10934.59|10898.59|328
1600674600000|2020-09-21 07:50:00|10937.29|10901.29|10925.69|10889.69|10937.61|10901.61|10920.51|10884.51|313
1600674900000|2020-09-21 07:55:00|10925.78|10889.78|10918.07|10882.07|10926.16|10890.16|10915.6|10879.6|516
1600675200000|2020-09-21 08:00:00|10917.93|10881.93|10916.45|10880.45|10927.41|10891.41|10915.4|10879.4|447
1600675500000|2020-09-21 08:05:00|10916.42|10880.42|10898.65|10862.65|10917.79|10881.79|10898.2|10862.2|515
1600675800000|2020-09-21 08:10:00|10898.36|10862.36|10897.4|10861.4|10906.13|10870.13|10892.22|10856.22|353
1600676100000|2020-09-21 08:15:00|10897.19|10861.19|10872.53|10836.53|10897.72|10861.72|10867.79|10831.79|646
1600676400000|2020-09-21 08:20:00|10872.25|10836.25|10878.92|10842.92|10880.78|10844.78|10871.69|10835.69|417
1600676700000|2020-09-21 08:25:00|10879.36|10843.36|10879.77|10843.77|10884.96|10848.96|10866.35|10830.35|596
1600677000000|2020-09-21 08:30:00|10879.79|10843.79|10878.2|10842.2|10887.86|10851.86|10876.76|10840.76|548
1600677300000|2020-09-21 08:35:00|10877.96|10841.96|10880.52|10844.52|10880.71|10844.71|10865.66|10829.66|402
1600677600000|2020-09-21 08:40:00|10880.51|10844.51|10860.45|10824.45|10880.57|10844.57|10859.42|10823.42|371
1600677900000|2020-09-21 08:45:00|10860.33|10824.33|10854.52|10818.52|10863.45|10827.45|10851.08|10815.08|432
1600678200000|2020-09-21 08:50:00|10854.59|10818.59|10839.57|10803.57|10854.62|10818.62|10832.7|10796.7|399
1600678500000|2020-09-21 08:55:00|10841.54|10805.54|10867.77|10831.77|10870.1|10834.1|10838.33|10802.33|555
1600678800000|2020-09-21 09:00:00|10867.8|10831.8|10862.61|10826.61|10871.21|10835.21|10858.66|10822.66|288
1600679100000|2020-09-21 09:05:00|10862.28|10826.28|10857.34|10821.34|10862.61|10826.61|10856.2|10820.2|263
1600679400000|2020-09-21 09:10:00|10857.39|10821.39|10875.36|10839.36|10875.69|10839.69|10857.39|10821.39|315
1600679700000|2020-09-21 09:15:00|10875.95|10839.95|10865.07|10829.07|10875.95|10839.95|10864.79|10828.79|318
1600680000000|2020-09-21 09:20:00|10865.42|10829.42|10852.32|10816.32|10866.05|10830.05|10851.55|10815.55|271
1600680300000|2020-09-21 09:25:00|10851.84|10815.84|10812.66|10776.66|10852.66|10816.66|10812.33|10776.33|546
1600680600000|2020-09-21 09:30:00|10812.23|10776.23|10816.88|10780.88|10826.02|10790.02|10807.12|10771.12|797
1600680900000|2020-09-21 09:35:00|10816.09|10780.09|10816.76|10780.76|10823.4|10787.4|10806.11|10770.11|583
1600681200000|2020-09-21 09:40:00|10816.72|10780.72|10810.41|10774.41|10816.98|10780.98|10793.3|10757.3|633
1600681500000|2020-09-21 09:45:00|10810|10774|10742.18|10706.18|10810|10774|10740.3|10704.3|872
1600681800000|2020-09-21 09:50:00|10741.65|10705.65|10763.15|10727.15|10766.69|10730.69|10712.57|10676.57|959
1600682100000|2020-09-21 09:55:00|10763.73|10727.73|10721.38|10685.38|10765.97|10729.97|10721.34|10685.34|648
1600682400000|2020-09-21 10:00:00|10721.92|10685.92|10736.89|10700.89|10737.67|10701.67|10696.81|10660.81|953
1600682700000|2020-09-21 10:05:00|10736.94|10700.94|10731.53|10695.53|10746.4|10710.4|10722.07|10686.07|653
1600683000000|2020-09-21 10:10:00|10731.32|10695.32|10697.15|10661.15|10735.77|10699.77|10689.1|10653.1|565
1600683300000|2020-09-21 10:15:00|10696.41|10660.41|10700.82|10664.82|10705.34|10669.34|10675.51|10639.51|834
1600683600000|2020-09-21 10:20:00|10700.88|10664.88|10732.91|10696.91|10732.95|10696.95|10689.39|10653.39|763
1600683900000|2020-09-21 10:25:00|10732.81|10696.81|10718.01|10682.01|10738.22|10702.22|10714.75|10678.75|712
1600684200000|2020-09-21 10:30:00|10717.99|10681.99|10729.96|10693.96|10736.67|10700.67|10717.49|10681.49|707
1600684500000|2020-09-21 10:35:00|10730.1|10694.1|10710.54|10674.54|10737.81|10701.81|10703.98|10667.98|713
1600684800000|2020-09-21 10:40:00|10710.88|10674.88|10686.8|10650.8|10710.88|10674.88|10681.86|10645.86|692
1600685100000|2020-09-21 10:45:00|10687.05|10651.05|10680.83|10644.83|10700.5|10664.5|10680|10644|626
1600685400000|2020-09-21 10:50:00|10679.97|10643.97|10672.13|10636.13|10680.91|10644.91|10661.37|10625.37|570
1600685700000|2020-09-21 10:55:00|10672.34|10636.34|10682.66|10646.66|10683.78|10647.78|10659.67|10623.67|624
1600686000000|2020-09-21 11:00:00|10682.61|10646.61|10694.71|10658.71|10698.87|10662.87|10664.42|10628.42|655
1600686300000|2020-09-21 11:05:00|10694.6|10658.6|10659.37|10623.37|10699.06|10663.06|10658.96|10622.96|515
1600686600000|2020-09-21 11:10:00|10659.71|10623.71|10685.3|10649.3|10685.32|10649.32|10658.96|10622.96|725
1600686900000|2020-09-21 11:15:00|10685.51|10649.51|10655.52|10619.52|10685.51|10649.51|10655.52|10619.52|613
1600687200000|2020-09-21 11:20:00|10655.78|10619.78|10636.38|10600.38|10660.96|10624.96|10634.95|10598.95|801
1600687500000|2020-09-21 11:25:00|10636.19|10600.19|10646.48|10610.48|10654.5|10618.5|10616.92|10580.92|850
1600687800000|2020-09-21 11:30:00|10646.82|10610.82|10649.46|10613.46|10651.88|10615.88|10631.19|10595.19|652
1600688100000|2020-09-21 11:35:00|10648.79|10612.79|10616.69|10580.69|10649.01|10613.01|10615.43|10579.43|628
1600688400000|2020-09-21 11:40:00|10616.67|10580.67|10619.89|10583.89|10629.43|10593.43|10602.98|10566.98|868
1600688700000|2020-09-21 11:45:00|10620.21|10584.21|10626.67|10590.67|10630.22|10594.22|10598.99|10562.99|796
1600689000000|2020-09-21 11:50:00|10626.63|10590.63|10639.69|10603.69|10645.73|10609.73|10626.62|10590.62|566
1600689300000|2020-09-21 11:55:00|10639.61|10603.61|10648.85|10612.85|10650.93|10614.93|10635.68|10599.68|534
1600689600000|2020-09-21 12:00:00|10648.57|10612.57|10621.38|10585.38|10650.19|10614.19|10620.66|10584.66|759
1600689900000|2020-09-21 12:05:00|10620.63|10584.63|10593.69|10557.69|10623.24|10587.24|10591.87|10555.87|743
1600690200000|2020-09-21 12:10:00|10592.8|10556.8|10606.62|10570.62|10606.62|10570.62|10586.67|10550.67|898
1600690500000|2020-09-21 12:15:00|10606.53|10570.53|10601.27|10565.27|10620.81|10584.81|10594.61|10558.61|702
1600690800000|2020-09-21 12:20:00|10601.43|10565.43|10578.34|10542.34|10601.69|10565.69|10577.91|10541.91|714
1600691100000|2020-09-21 12:25:00|10578.64|10542.64|10553.88|10517.88|10578.64|10542.64|10548.41|10512.41|819
1600691400000|2020-09-21 12:30:00|10553.7|10517.7|10557.15|10521.15|10560.78|10524.78|10527.17|10491.17|847
1600691700000|2020-09-21 12:35:00|10557.68|10521.68|10569.83|10533.83|10576.43|10540.43|10557.15|10521.15|764
1600692000000|2020-09-21 12:40:00|10569.73|10533.73|10557.5|10521.5|10569.85|10533.85|10551.7|10515.7|607
1600692300000|2020-09-21 12:45:00|10557.47|10521.47|10569.52|10533.52|10581.57|10545.57|10555.77|10519.77|786
1600692600000|2020-09-21 12:50:00|10569.57|10533.57|10590.84|10554.84|10590.84|10554.84|10569.52|10533.52|848
1600692900000|2020-09-21 12:55:00|10591.37|10555.37|10583.99|10547.99|10595.94|10559.94|10582.81|10546.81|714
1600693200000|2020-09-21 13:00:00|10584.01|10548.01|10627.3|10591.3|10627.79|10591.79|10575.7|10539.7|807
1600693500000|2020-09-21 13:05:00|10627.35|10591.35|10627.81|10591.81|10641.72|10605.72|10627.35|10591.35|776
1600693800000|2020-09-21 13:10:00|10629.15|10593.15|10626.11|10590.11|10631.2|10595.2|10612.9|10576.9|739
1600694100000|2020-09-21 13:15:00|10626.03|10590.03|10647.28|10611.28|10647.28|10611.28|10624.19|10588.19|657
1600694400000|2020-09-21 13:20:00|10646.73|10610.73|10627.82|10591.82|10647.11|10611.11|10626.47|10590.47|579
1600694700000|2020-09-21 13:25:00|10626.18|10590.18|10613.38|10577.38|10629.97|10593.97|10609.35|10573.35|671
1600695000000|2020-09-21 13:30:00|10613.41|10577.41|10631.66|10595.66|10648.28|10612.28|10608.7|10572.7|802
1600695300000|2020-09-21 13:35:00|10631.69|10595.69|10594.58|10558.58|10633.5|10597.5|10591.36|10555.36|726
1600695600000|2020-09-21 13:40:00|10594.59|10558.59|10608.37|10572.37|10609.26|10573.26|10579.67|10543.67|605
1600695900000|2020-09-21 13:45:00|10608.28|10572.28|10634.72|10598.72|10634.72|10598.72|10605.71|10569.71|573
1600696200000|2020-09-21 13:50:00|10634.3|10598.3|10620.13|10584.13|10634.56|10598.56|10618.63|10582.63|616
1600696500000|2020-09-21 13:55:00|10620.5|10584.5|10611.61|10575.61|10620.5|10584.5|10605.71|10569.71|734
1600696800000|2020-09-21 14:00:00|10610.28|10574.28|10597.6|10561.6|10619.75|10583.75|10589.81|10553.81|711
1600697100000|2020-09-21 14:05:00|10597.76|10561.76|10604.38|10568.38|10604.82|10568.82|10584.98|10548.98|678
1600697400000|2020-09-21 14:10:00|10603.57|10567.57|10608.75|10572.75|10617.54|10581.54|10602.01|10566.01|615
1600697700000|2020-09-21 14:15:00|10609.02|10573.02|10574.91|10538.91|10609.44|10573.44|10574.9|10538.9|610
1600698000000|2020-09-21 14:20:00|10573.97|10537.97|10541.38|10505.38|10577.21|10541.21|10538|10502|564
1600698300000|2020-09-21 14:25:00|10543.06|10507.06|10508.66|10472.66|10551.2|10515.2|10501.66|10465.66|724
1600698600000|2020-09-21 14:30:00|10509.39|10473.39|10452.31|10416.31|10528.18|10492.18|10438.38|10402.38|1039
1600698900000|2020-09-21 14:35:00|10451.66|10415.66|10395.97|10359.97|10463.48|10427.48|10382.33|10346.33|875
1600699200000|2020-09-21 14:40:00|10395.85|10359.85|10384.42|10348.42|10403.15|10367.15|10324.74|10288.74|1088
1600699500000|2020-09-21 14:45:00|10383.83|10347.83|10434.79|10398.79|10444.86|10408.86|10383.34|10347.34|936
1600699800000|2020-09-21 14:50:00|10434.81|10398.81|10434.43|10398.43|10437.01|10401.01|10401.48|10365.48|889
1600700100000|2020-09-21 14:55:00|10434.49|10398.49|10429.11|10393.11|10437.26|10401.26|10421.07|10385.07|704
1600700400000|2020-09-21 15:00:00|10429.07|10393.07|10450.29|10414.29|10454.36|10418.36|10425.97|10389.97|610
1600700700000|2020-09-21 15:05:00|10450.86|10414.86|10437.79|10401.79|10466.93|10430.93|10435.85|10399.85|804
1600701000000|2020-09-21 15:10:00|10437.81|10401.81|10412.21|10376.21|10443.81|10407.81|10409.56|10373.56|672
1600701300000|2020-09-21 15:15:00|10412.96|10376.96|10376.2|10340.2|10414.63|10378.63|10369.25|10333.25|831
1600701600000|2020-09-21 15:20:00|10376.44|10340.44|10394.03|10358.03|10398.94|10362.94|10375.92|10339.92|661
1600701900000|2020-09-21 15:25:00|10394.13|10358.13|10404.52|10368.52|10405.1|10369.1|10367.44|10331.44|776
1600702200000|2020-09-21 15:30:00|10403.93|10367.93|10394.74|10358.74|10421.75|10385.75|10393.99|10357.99|679
1600702500000|2020-09-21 15:35:00|10394.68|10358.68|10407.06|10371.06|10417.2|10381.2|10392.88|10356.88|772
1600702800000|2020-09-21 15:40:00|10407.07|10371.07|10426.45|10390.45|10430.25|10394.25|10405.68|10369.68|623
1600703100000|2020-09-21 15:45:00|10426.05|10390.05|10444.48|10408.48|10444.63|10408.63|10419.35|10383.35|704
1600703400000|2020-09-21 15:50:00|10444.49|10408.49|10445.57|10409.57|10453.4|10417.4|10438.22|10402.22|729
1600703700000|2020-09-21 15:55:00|10445.13|10409.13|10436.19|10400.19|10446.9|10410.9|10433.62|10397.62|598
1600704000000|2020-09-21 16:00:00|10436.09|10400.09|10431.98|10395.98|10436.09|10400.09|10424.3|10388.3|748
1600704300000|2020-09-21 16:05:00|10431.99|10395.99|10429.2|10393.2|10432.74|10396.74|10422.34|10386.34|403
1600704600000|2020-09-21 16:10:00|10428.98|10392.98|10402.56|10366.56|10429.18|10393.18|10401.5|10365.5|388
1600704900000|2020-09-21 16:15:00|10402.51|10366.51|10414.47|10378.47|10421.11|10385.11|10399.59|10363.59|541
1600705200000|2020-09-21 16:20:00|10414.31|10378.31|10391.11|10355.11|10418.81|10382.81|10371.17|10335.17|677
1600705500000|2020-09-21 16:25:00|10391.14|10355.14|10419.87|10383.87|10419.87|10383.87|10385.17|10349.17|452
1600705800000|2020-09-21 16:30:00|10419.63|10383.63|10435.66|10399.66|10441.02|10405.02|10419.63|10383.63|571
1600706100000|2020-09-21 16:35:00|10435.42|10399.42|10443.5|10407.5|10445.38|10409.38|10421.27|10385.27|569
1600706400000|2020-09-21 16:40:00|10443.36|10407.36|10424.18|10388.18|10446.94|10410.94|10424.11|10388.11|545
1600706700000|2020-09-21 16:45:00|10424.19|10388.19|10413.11|10377.11|10432.37|10396.37|10408.49|10372.49|427
1600707000000|2020-09-21 16:50:00|10413.12|10377.12|10416.72|10380.72|10421.97|10385.97|10407.78|10371.78|516
1600707300000|2020-09-21 16:55:00|10416.35|10380.35|10398.32|10362.32|10421.3|10385.3|10398.03|10362.03|342
1600707600000|2020-09-21 17:00:00|10398.11|10362.11|10406.41|10370.41|10416.98|10380.98|10388.32|10352.32|671
1600707900000|2020-09-21 17:05:00|10406.4|10370.4|10413.46|10377.46|10416.02|10380.02|10393.7|10357.7|506
1600708200000|2020-09-21 17:10:00|10413.45|10377.45|10418.84|10382.84|10418.84|10382.84|10407.09|10371.09|382
1600708500000|2020-09-21 17:15:00|10418.87|10382.87|10435.86|10399.86|10439.45|10403.45|10418.74|10382.74|485
1600708800000|2020-09-21 17:20:00|10436.19|10400.19|10434.49|10398.49|10441.31|10405.31|10427.39|10391.39|439
1600709100000|2020-09-21 17:25:00|10434.6|10398.6|10425.88|10389.88|10435.64|10399.64|10423.51|10387.51|523
1600709400000|2020-09-21 17:30:00|10425.51|10389.51|10438.82|10402.82|10442.03|10406.03|10423.48|10387.48|449
1600709700000|2020-09-21 17:35:00|10438.44|10402.44|10438.14|10402.14|10443.69|10407.69|10432.64|10396.64|465
1600710000000|2020-09-21 17:40:00|10438.38|10402.38|10434.38|10398.38|10438.38|10402.38|10433.1|10397.1|263
1600710300000|2020-09-21 17:45:00|10434.36|10398.36|10426.35|10390.35|10434.36|10398.36|10424.29|10388.29|375
1600710600000|2020-09-21 17:50:00|10426.06|10390.06|10421.03|10385.03|10433.81|10397.81|10420.7|10384.7|319
1600710900000|2020-09-21 17:55:00|10424.09|10388.09|10417.25|10381.25|10424.09|10388.09|10415.56|10379.56|326
1600711200000|2020-09-21 18:00:00|10416.32|10380.32|10418.3|10382.3|10420.02|10384.02|10415.27|10379.27|360
1600711500000|2020-09-21 18:05:00|10418.21|10382.21|10418.62|10382.62|10420.07|10384.07|10415.08|10379.08|378
1600711800000|2020-09-21 18:10:00|10418.4|10382.4|10424.01|10388.01|10428.35|10392.35|10418.31|10382.31|547
1600712100000|2020-09-21 18:15:00|10424.52|10388.52|10416.36|10380.36|10425.61|10389.61|10413.45|10377.45|315
1600712400000|2020-09-21 18:20:00|10416.25|10380.25|10419.78|10383.78|10422.15|10386.15|10415.49|10379.49|151
1600712700000|2020-09-21 18:25:00|10419.72|10383.72|10427.07|10391.07|10427.61|10391.61|10419.03|10383.03|436
1600713000000|2020-09-21 18:30:00|10426.91|10390.91|10408.46|10372.46|10427.6|10391.6|10406.32|10370.32|350
1600713300000|2020-09-21 18:35:00|10409.75|10373.75|10410.18|10374.18|10412.63|10376.63|10401.22|10365.22|272
1600713600000|2020-09-21 18:40:00|10410.24|10374.24|10401.65|10365.65|10412.88|10376.88|10400.92|10364.92|308
1600713900000|2020-09-21 18:45:00|10402|10366|10409.73|10373.73|10410.49|10374.49|10400.95|10364.95|182
1600714200000|2020-09-21 18:50:00|10409.4|10373.4|10428.07|10392.07|10428.07|10392.07|10409.4|10373.4|426
1600714500000|2020-09-21 18:55:00|10428.06|10392.06|10458.03|10422.03|10458.97|10422.97|10428.04|10392.04|425
1600714800000|2020-09-21 19:00:00|10457.92|10421.92|10489.23|10453.23|10489.97|10453.97|10455.62|10419.62|391
1600715100000|2020-09-21 19:05:00|10489.47|10453.47|10494.04|10458.04|10500.05|10464.05|10488.26|10452.26|290
1600715400000|2020-09-21 19:10:00|10494.13|10458.13|10509.91|10473.91|10510.47|10474.47|10494.13|10458.13|510
1600715700000|2020-09-21 19:15:00|10510.54|10474.54|10502.84|10466.84|10514.26|10478.26|10501.81|10465.81|660
1600716000000|2020-09-21 19:20:00|10502.88|10466.88|10500.08|10464.08|10504.46|10468.46|10496.82|10460.82|464
1600716300000|2020-09-21 19:25:00|10500.5|10464.5|10499.55|10463.55|10502.91|10466.91|10498.43|10462.43|313
1600716600000|2020-09-21 19:30:00|10499.54|10463.54|10482.94|10446.94|10501.41|10465.41|10481.82|10445.82|449
1600716900000|2020-09-21 19:35:00|10482.99|10446.99|10492.55|10456.55|10495.75|10459.75|10481.81|10445.81|653
1600717200000|2020-09-21 19:40:00|10492.75|10456.75|10489.65|10453.65|10494.36|10458.36|10478.96|10442.96|601
1600717500000|2020-09-21 19:45:00|10489.66|10453.66|10496|10460|10498.67|10462.67|10488.93|10452.93|466
1600717800000|2020-09-21 19:50:00|10495.61|10459.61|10503.79|10467.79|10505.61|10469.61|10495.25|10459.25|441
1600718100000|2020-09-21 19:55:00|10503.8|10467.8|10515.96|10479.96|10515.96|10479.96|10502.77|10466.77|342
1600718400000|2020-09-21 20:00:00|10515.88|10479.88|10509.22|10473.22|10515.88|10479.88|10504.47|10468.47|359
1600718700000|2020-09-21 20:05:00|10509.23|10473.23|10512.97|10476.97|10515.85|10479.85|10509|10473|401
1600719000000|2020-09-21 20:10:00|10514.35|10478.35|10517.77|10481.77|10517.77|10481.77|10513.89|10477.89|339
1600719300000|2020-09-21 20:15:00|10517.71|10481.71|10538.82|10502.82|10539.22|10503.22|10517.65|10481.65|327
1600719600000|2020-09-21 20:20:00|10539.22|10503.22|10536.16|10500.16|10539.37|10503.37|10531.96|10495.96|441
1600719900000|2020-09-21 20:25:00|10536.15|10500.15|10536.91|10500.91|10539.28|10503.28|10534.67|10498.67|252
1600720200000|2020-09-21 20:30:00|10536.66|10500.66|10547.16|10511.16|10548.01|10512.01|10536.66|10500.66|470
1600720500000|2020-09-21 20:35:00|10547.12|10511.12|10535.37|10499.37|10547.14|10511.14|10535.37|10499.37|406
1600720800000|2020-09-21 20:40:00|10535.81|10499.81|10544.47|10508.47|10544.47|10508.47|10530.88|10494.88|423
1600721100000|2020-09-21 20:45:00|10545.77|10509.77|10544.54|10508.54|10547.51|10511.51|10542.51|10506.51|338
1600721400000|2020-09-21 20:50:00|10544.53|10508.53|10522.98|10486.98|10545.31|10509.31|10522.33|10486.33|494
1600721700000|2020-09-21 20:55:00|10522.99|10486.99|10500.37|10464.37|10523.5|10487.5|10499.1|10463.1|370
1600722000000|2020-09-21 21:00:00|10500.38|10464.38|10504.77|10468.77|10504.77|10468.77|10500.22|10464.22|161
1600722300000|2020-09-21 21:05:00|10504.43|10468.43|10513.5|10477.5|10513.61|10477.61|10502.9|10466.9|132
1600722600000|2020-09-21 21:10:00|10513.83|10477.83|10511.5|10475.5|10514.41|10478.41|10511.5|10475.5|113
1600722900000|2020-09-21 21:15:00|10511.48|10475.48|10497.69|10461.69|10511.88|10475.88|10495.43|10459.43|149
1600723200000|2020-09-21 21:20:00|10497.88|10461.88|10489.26|10453.26|10497.95|10461.95|10487.63|10451.63|209
1600723500000|2020-09-21 21:25:00|10489.13|10453.13|10495.94|10459.94|10498.94|10462.94|10489.13|10453.13|152
1600723800000|2020-09-21 21:30:00|10495.41|10459.41|10493.91|10457.91|10495.94|10459.94|10490.82|10454.82|215
1600724100000|2020-09-21 21:35:00|10494.15|10458.15|10512.4|10476.4|10512.4|10476.4|10491.78|10455.78|327
1600724400000|2020-09-21 21:40:00|10512.42|10476.42|10533.7|10497.7|10533.92|10497.92|10512.42|10476.42|505
1600724700000|2020-09-21 21:45:00|10533.86|10497.86|10539.08|10503.08|10542.84|10506.84|10532.17|10496.17|411
1600725000000|2020-09-21 21:50:00|10537.82|10501.82|10550.83|10514.83|10550.83|10514.83|10537.35|10501.35|399
1600725300000|2020-09-21 21:55:00|10551.42|10515.42|10531.64|10495.64|10552.16|10516.16|10530.94|10494.94|292
1600725600000|2020-09-21 22:00:00|10531.54|10495.54|10522.23|10486.23|10531.64|10495.64|10517.81|10481.81|402
1600725900000|2020-09-21 22:05:00|10522.21|10486.21|10507.66|10471.66|10522.8|10486.8|10507.65|10471.65|397
1600726200000|2020-09-21 22:10:00|10507.64|10471.64|10510.48|10474.48|10512.33|10476.33|10489.94|10453.94|433
1600726500000|2020-09-21 22:15:00|10510.84|10474.84|10525.7|10489.7|10526.87|10490.87|10505.4|10469.4|363
1600726800000|2020-09-21 22:20:00|10525.69|10489.69|10525.56|10489.56|10526.85|10490.85|10523.79|10487.79|382
1600727100000|2020-09-21 22:25:00|10525.65|10489.65|10522.82|10486.82|10526.78|10490.78|10522.08|10486.08|92
1600727400000|2020-09-21 22:30:00|10523.54|10487.54|10520.19|10484.19|10523.54|10487.54|10514.48|10478.48|184
1600727700000|2020-09-21 22:35:00|10520.47|10484.47|10548.26|10512.26|10550.59|10514.59|10520.42|10484.42|518
1600728000000|2020-09-21 22:40:00|10548.21|10512.21|10531.39|10495.39|10549.68|10513.68|10531.05|10495.05|418
1600728300000|2020-09-21 22:45:00|10531.36|10495.36|10512.61|10476.61|10532.04|10496.04|10511.97|10475.97|385
1600728600000|2020-09-21 22:50:00|10512.64|10476.64|10515.77|10479.77|10516.67|10480.67|10504.56|10468.56|339
1600728900000|2020-09-21 22:55:00|10516.31|10480.31|10504.61|10468.61|10518.14|10482.14|10504.28|10468.28|356
1600729200000|2020-09-21 23:00:00|10504.95|10468.95|10494.64|10458.64|10505.12|10469.12|10492.65|10456.65|260
1600729500000|2020-09-21 23:05:00|10494.29|10458.29|10490.85|10454.85|10500.6|10464.6|10486.52|10450.52|218
1600729800000|2020-09-21 23:10:00|10490.7|10454.7|10508.29|10472.29|10508.97|10472.97|10489.46|10453.46|541
1600730100000|2020-09-21 23:15:00|10507.88|10471.88|10509.57|10473.57|10524.82|10488.82|10507.73|10471.73|433
1600730400000|2020-09-21 23:20:00|10509.68|10473.68|10498.29|10462.29|10509.68|10473.68|10493.49|10457.49|349
1600730700000|2020-09-21 23:25:00|10497.98|10461.98|10476.8|10440.8|10500.09|10464.09|10472.7|10436.7|363
1600731000000|2020-09-21 23:30:00|10477.17|10441.17|10491.32|10455.32|10493.98|10457.98|10476.52|10440.52|523
1600731300000|2020-09-21 23:35:00|10491.5|10455.5|10488.34|10452.34|10492.7|10456.7|10482.38|10446.38|199
1600731600000|2020-09-21 23:40:00|10489.27|10453.27|10485.5|10449.5|10490.79|10454.79|10484.98|10448.98|201
1600731900000|2020-09-21 23:45:00|10485.02|10449.02|10474.65|10438.65|10485.02|10449.02|10473.82|10437.82|381
1600732200000|2020-09-21 23:50:00|10474.16|10438.16|10452.36|10416.36|10475.08|10439.08|10447.53|10411.53|577
1600732500000|2020-09-21 23:55:00|10452.26|10416.26|10439.68|10403.68|10464.32|10428.32|10437.31|10401.31|616
1600732800000|2020-09-22 00:00:00|10439.61|10403.61|10402.93|10366.93|10450.61|10414.61|10384.49|10348.49|910
1600733100000|2020-09-22 00:05:00|10402.95|10366.95|10467.43|10431.43|10468.07|10432.07|10402.23|10366.23|763
1600733400000|2020-09-22 00:10:00|10467.11|10431.11|10486.92|10450.92|10489.12|10453.12|10460.22|10424.22|775
1600733700000|2020-09-22 00:15:00|10486.94|10450.94|10491.82|10455.82|10492.5|10456.5|10480.04|10444.04|545
1600734000000|2020-09-22 00:20:00|10491.81|10455.81|10499.7|10463.7|10500.25|10464.25|10484.85|10448.85|606
1600734300000|2020-09-22 00:25:00|10499.27|10463.27|10504.57|10468.57|10506.09|10470.09|10496.7|10460.7|653
1600734600000|2020-09-22 00:30:00|10504.71|10468.71|10480.42|10444.42|10506.81|10470.81|10478.11|10442.11|446
1600734900000|2020-09-22 00:35:00|10480.26|10444.26|10485.52|10449.52|10491.68|10455.68|10477.98|10441.98|408
1600735200000|2020-09-22 00:40:00|10486.08|10450.08|10473.86|10437.86|10486.08|10450.08|10464.59|10428.59|215
1600735500000|2020-09-22 00:45:00|10474.63|10438.63|10469.82|10433.82|10483.65|10447.65|10467.41|10431.41|198
1600735800000|2020-09-22 00:50:00|10469.81|10433.81|10479.48|10443.48|10480.13|10444.13|10469.81|10433.81|171
1600736100000|2020-09-22 00:55:00|10479.86|10443.86|10481.27|10445.27|10486.38|10450.38|10476.28|10440.28|244
1600736400000|2020-09-22 01:00:00|10481.71|10445.71|10457.34|10421.34|10487.68|10451.68|10457.19|10421.19|382
1600736700000|2020-09-22 01:05:00|10457.29|10421.29|10453.93|10417.93|10459.13|10423.13|10453.05|10417.05|230
1600737000000|2020-09-22 01:10:00|10454|10418|10464.05|10428.05|10465.92|10429.92|10453.12|10417.12|151
1600737300000|2020-09-22 01:15:00|10463.74|10427.74|10442.04|10406.04|10463.93|10427.93|10441.98|10405.98|262
1600737600000|2020-09-22 01:20:00|10442.36|10406.36|10437.58|10401.58|10442.36|10406.36|10424.32|10388.32|302
1600737900000|2020-09-22 01:25:00|10437.64|10401.64|10440.27|10404.27|10445.33|10409.33|10437.52|10401.52|155
1600738200000|2020-09-22 01:30:00|10440.12|10404.12|10436.76|10400.76|10440.12|10404.12|10429.92|10393.92|186
1600738500000|2020-09-22 01:35:00|10436.81|10400.81|10447.21|10411.21|10448.61|10412.61|10436.81|10400.81|214
1600738800000|2020-09-22 01:40:00|10447.49|10411.49|10445.7|10409.7|10451.06|10415.06|10442.41|10406.41|224
1600739100000|2020-09-22 01:45:00|10445.66|10409.66|10443.94|10407.94|10449.67|10413.67|10443.94|10407.94|125
1600739400000|2020-09-22 01:50:00|10444.48|10408.48|10445.06|10409.06|10446.38|10410.38|10442.42|10406.42|102
1600739700000|2020-09-22 01:55:00|10445.64|10409.64|10459.54|10423.54|10461.91|10425.91|10445.64|10409.64|201
1600740000000|2020-09-22 02:00:00|10459.57|10423.57|10471.41|10435.41|10473.9|10437.9|10459.57|10423.57|389
1600740300000|2020-09-22 02:05:00|10471.77|10435.77|10464.54|10428.54|10474.67|10438.67|10464.31|10428.31|206
1600740600000|2020-09-22 02:10:00|10464.57|10428.57|10454.84|10418.84|10466.44|10430.44|10453.75|10417.75|250
1600740900000|2020-09-22 02:15:00|10454.78|10418.78|10444.87|10408.87|10454.84|10418.84|10444.73|10408.73|185
1600741200000|2020-09-22 02:20:00|10444.88|10408.88|10464.16|10428.16|10465.36|10429.36|10443.59|10407.59|414
1600741500000|2020-09-22 02:25:00|10463.53|10427.53|10466.49|10430.49|10469.34|10433.34|10463.06|10427.06|451
1600741800000|2020-09-22 02:30:00|10466.5|10430.5|10475.71|10439.71|10477.63|10441.63|10466.46|10430.46|402
1600742100000|2020-09-22 02:35:00|10475.72|10439.72|10465.11|10429.11|10477.45|10441.45|10462.68|10426.68|187
1600742400000|2020-09-22 02:40:00|10465.17|10429.17|10458.74|10422.74|10465.37|10429.37|10455.52|10419.52|128
1600742700000|2020-09-22 02:45:00|10458.76|10422.76|10452.89|10416.89|10460.45|10424.45|10452.89|10416.89|175
1600743000000|2020-09-22 02:50:00|10452.87|10416.87|10453.52|10417.52|10460.42|10424.42|10451.49|10415.49|255
1600743300000|2020-09-22 02:55:00|10453.92|10417.92|10485.15|10449.15|10485.15|10449.15|10453.24|10417.24|518
1600743600000|2020-09-22 03:00:00|10485.16|10449.16|10481.56|10445.56|10494.61|10458.61|10481.01|10445.01|406
1600743900000|2020-09-22 03:05:00|10480.97|10444.97|10486.07|10450.07|10486.38|10450.38|10478.08|10442.08|426
1600744200000|2020-09-22 03:10:00|10486.13|10450.13|10489.71|10453.71|10492.01|10456.01|10483.4|10447.4|495
1600744500000|2020-09-22 03:15:00|10489.63|10453.63|10484.22|10448.22|10490.81|10454.81|10482.19|10446.19|301
1600744800000|2020-09-22 03:20:00|10484.09|10448.09|10484.12|10448.12|10488.63|10452.63|10482.52|10446.52|132
1600745100000|2020-09-22 03:25:00|10483.92|10447.92|10469.35|10433.35|10483.92|10447.92|10467.02|10431.02|348
1600745400000|2020-09-22 03:30:00|10469.23|10433.23|10472.41|10436.41|10476.15|10440.15|10468.28|10432.28|433
1600745700000|2020-09-22 03:35:00|10472.58|10436.58|10481.55|10445.55|10482.29|10446.29|10470.15|10434.15|492
1600746000000|2020-09-22 03:40:00|10481.54|10445.54|10481.81|10445.81|10485.43|10449.43|10480.11|10444.11|449
1600746300000|2020-09-22 03:45:00|10482.25|10446.25|10481.51|10445.51|10483.2|10447.2|10481.12|10445.12|256
1600746600000|2020-09-22 03:50:00|10481.47|10445.47|10466.09|10430.09|10482.85|10446.85|10463.65|10427.65|426
1600746900000|2020-09-22 03:55:00|10466.13|10430.13|10466.51|10430.51|10467.72|10431.72|10457.74|10421.74|444
1600747200000|2020-09-22 04:00:00|10466.74|10430.74|10484.56|10448.56|10484.56|10448.56|10466.73|10430.73|613
1600747500000|2020-09-22 04:05:00|10485.11|10449.11|10490.09|10454.09|10491.03|10455.03|10481.8|10445.8|630
1600747800000|2020-09-22 04:10:00|10490.08|10454.08|10491.01|10455.01|10493.1|10457.1|10486.04|10450.04|349
1600748100000|2020-09-22 04:15:00|10490.97|10454.97|10492.59|10456.59|10492.95|10456.95|10488.2|10452.2|129
1600748400000|2020-09-22 04:20:00|10492.44|10456.44|10493.9|10457.9|10495.74|10459.74|10492.3|10456.3|174
1600748700000|2020-09-22 04:25:00|10494.8|10458.8|10496.53|10460.53|10498.05|10462.05|10492.74|10456.74|263
1600749000000|2020-09-22 04:30:00|10496.97|10460.97|10493.82|10457.82|10505.42|10469.42|10490.97|10454.97|371
1600749300000|2020-09-22 04:35:00|10493.36|10457.36|10482.55|10446.55|10493.81|10457.81|10482.55|10446.55|129
1600749600000|2020-09-22 04:40:00|10483.02|10447.02|10490.35|10454.35|10490.35|10454.35|10479.02|10443.02|136
1600749900000|2020-09-22 04:45:00|10490.85|10454.85|10474.79|10438.79|10491.28|10455.28|10474.55|10438.55|156
1600750200000|2020-09-22 04:50:00|10474.55|10438.55|10481.16|10445.16|10481.85|10445.85|10470.67|10434.67|277
1600750500000|2020-09-22 04:55:00|10480.7|10444.7|10485.19|10449.19|10485.19|10449.19|10478.58|10442.58|213
1600750800000|2020-09-22 05:00:00|10484.9|10448.9|10488.12|10452.12|10490.78|10454.78|10484.9|10448.9|228
1600751100000|2020-09-22 05:05:00|10488.28|10452.28|10476.78|10440.78|10489.83|10453.83|10476.59|10440.59|138
1600751400000|2020-09-22 05:10:00|10476.85|10440.85|10469.6|10433.6|10478|10442|10469.6|10433.6|344
1600751700000|2020-09-22 05:15:00|10470.08|10434.08|10462.83|10426.83|10470.15|10434.15|10462.11|10426.11|366
1600752000000|2020-09-22 05:20:00|10462.82|10426.82|10462.95|10426.95|10466.92|10430.92|10462.01|10426.01|170
1600752300000|2020-09-22 05:25:00|10463.47|10427.47|10467.83|10431.83|10468.76|10432.76|10463.47|10427.47|65
1600752600000|2020-09-22 05:30:00|10467.9|10431.9|10463.26|10427.26|10469.09|10433.09|10463.22|10427.22|161
1600752900000|2020-09-22 05:35:00|10463.22|10427.22|10462.17|10426.17|10469.56|10433.56|10461.7|10425.7|235
1600753200000|2020-09-22 05:40:00|10462.12|10426.12|10473.75|10437.75|10477.82|10441.82|10461.8|10425.8|486
1600753500000|2020-09-22 05:45:00|10473.76|10437.76|10476.63|10440.63|10478.5|10442.5|10473.28|10437.28|613
1600753800000|2020-09-22 05:50:00|10476.32|10440.32|10485.82|10449.82|10487.49|10451.49|10476.31|10440.31|213
1600754100000|2020-09-22 05:55:00|10486.21|10450.21|10484.04|10448.04|10488.96|10452.96|10483.5|10447.5|240
1600754400000|2020-09-22 06:00:00|10483.68|10447.68|10508.62|10472.62|10510.12|10474.12|10483.68|10447.68|628
1600754700000|2020-09-22 06:05:00|10508.73|10472.73|10511.68|10475.68|10517.21|10481.21|10504.87|10468.87|800
1600755000000|2020-09-22 06:10:00|10511.24|10475.24|10499.69|10463.69|10512.71|10476.71|10499.51|10463.51|484
1600755300000|2020-09-22 06:15:00|10499.66|10463.66|10485.5|10449.5|10502.34|10466.34|10485.5|10449.5|521
1600755600000|2020-09-22 06:20:00|10485.71|10449.71|10463.27|10427.27|10486.23|10450.23|10463.26|10427.26|589
1600755900000|2020-09-22 06:25:00|10461.1|10425.1|10473.88|10437.88|10477.61|10441.61|10461.01|10425.01|564
1600756200000|2020-09-22 06:30:00|10473.5|10437.5|10452.54|10416.54|10473.97|10437.97|10452.16|10416.16|464
1600756500000|2020-09-22 06:35:00|10452.18|10416.18|10445.56|10409.56|10452.71|10416.71|10441.5|10405.5|435
1600756800000|2020-09-22 06:40:00|10445.72|10409.72|10456.55|10420.55|10461.06|10425.06|10445.28|10409.28|694
1600757100000|2020-09-22 06:45:00|10456.54|10420.54|10437|10401|10457.72|10421.72|10435.8|10399.8|456
1600757400000|2020-09-22 06:50:00|10436.89|10400.89|10435.65|10399.65|10443.13|10407.13|10435.18|10399.18|405
1600757700000|2020-09-22 06:55:00|10435.31|10399.31|10442.96|10406.96|10443.5|10407.5|10427.66|10391.66|496
1600758000000|2020-09-22 07:00:00|10442.75|10406.75|10456.17|10420.17|10459.91|10423.91|10441.88|10405.88|705
1600758300000|2020-09-22 07:05:00|10456.18|10420.18|10452.73|10416.73|10458.98|10422.98|10451.87|10415.87|594
1600758600000|2020-09-22 07:10:00|10452.67|10416.67|10438.86|10402.86|10452.94|10416.94|10435.11|10399.11|319
1600758900000|2020-09-22 07:15:00|10440.32|10404.32|10441.52|10405.52|10449.42|10413.42|10436.9|10400.9|684
1600759200000|2020-09-22 07:20:00|10441.54|10405.54|10453.21|10417.21|10456.41|10420.41|10441.54|10405.54|580
1600759500000|2020-09-22 07:25:00|10453.15|10417.15|10436.4|10400.4|10454.27|10418.27|10436.02|10400.02|415
1600759800000|2020-09-22 07:30:00|10436.03|10400.03|10417.57|10381.57|10445.21|10409.21|10416.72|10380.72|487
1600760100000|2020-09-22 07:35:00|10416.72|10380.72|10388.43|10352.43|10424.11|10388.11|10383.67|10347.67|837
1600760400000|2020-09-22 07:40:00|10388.45|10352.45|10385.51|10349.51|10397.13|10361.13|10381.94|10345.94|732
1600760700000|2020-09-22 07:45:00|10384.98|10348.98|10398.01|10362.01|10398.91|10362.91|10384.91|10348.91|765
1600761000000|2020-09-22 07:50:00|10397.93|10361.93|10403.62|10367.62|10406.7|10370.7|10392.62|10356.62|689
1600761300000|2020-09-22 07:55:00|10403.86|10367.86|10396.74|10360.74|10405.97|10369.97|10395.39|10359.39|370
1600761600000|2020-09-22 08:00:00|10397.17|10361.17|10442.57|10406.57|10448.82|10412.82|10396.74|10360.74|734
1600761900000|2020-09-22 08:05:00|10442.53|10406.53|10447.93|10411.93|10449.07|10413.07|10438.77|10402.77|162
1600762200000|2020-09-22 08:10:00|10447.55|10411.55|10451.35|10415.35|10453.82|10417.82|10443.26|10407.26|234
1600762500000|2020-09-22 08:15:00|10451.52|10415.52|10453.28|10417.28|10459.81|10423.81|10450.57|10414.57|398
1600762800000|2020-09-22 08:20:00|10453.38|10417.38|10420.98|10384.98|10453.61|10417.61|10419.93|10383.93|324
1600763100000|2020-09-22 08:25:00|10420.75|10384.75|10444.43|10408.43|10444.5|10408.5|10420.21|10384.21|301
1600763400000|2020-09-22 08:30:00|10444.59|10408.59|10464.37|10428.37|10464.37|10428.37|10444.56|10408.56|427
1600763700000|2020-09-22 08:35:00|10464.23|10428.23|10481.74|10445.74|10492.85|10456.85|10464.05|10428.05|782
1600764000000|2020-09-22 08:40:00|10481.24|10445.24|10468.95|10432.95|10481.96|10445.96|10467.25|10431.25|452
1600764300000|2020-09-22 08:45:00|10469.07|10433.07|10470.31|10434.31|10479.93|10443.93|10468.23|10432.23|409
1600764600000|2020-09-22 08:50:00|10470.29|10434.29|10469.38|10433.38|10471.53|10435.53|10458.55|10422.55|547
1600764900000|2020-09-22 08:55:00|10469.79|10433.79|10476.83|10440.83|10477.37|10441.37|10466.17|10430.17|598
1600765200000|2020-09-22 09:00:00|10476.89|10440.89|10479.67|10443.67|10487.44|10451.44|10476.89|10440.89|510
1600765500000|2020-09-22 09:05:00|10479.68|10443.68|10470.63|10434.63|10481.68|10445.68|10470.46|10434.46|422
1600765800000|2020-09-22 09:10:00|10470.95|10434.95|10478.1|10442.1|10480.35|10444.35|10470.63|10434.63|408
1600766100000|2020-09-22 09:15:00|10478.83|10442.83|10469.05|10433.05|10479.14|10443.14|10468.77|10432.77|319
1600766400000|2020-09-22 09:20:00|10469.37|10433.37|10475.73|10439.73|10478|10442|10469.22|10433.22|431
1600766700000|2020-09-22 09:25:00|10474.93|10438.93|10470.51|10434.51|10476.7|10440.7|10468.74|10432.74|278
1600767000000|2020-09-22 09:30:00|10469.49|10433.49|10472.28|10436.28|10475.84|10439.84|10468.11|10432.11|406
1600767300000|2020-09-22 09:35:00|10472.55|10436.55|10483.79|10447.79|10489.91|10453.91|10472.55|10436.55|410
1600767600000|2020-09-22 09:40:00|10483.39|10447.39|10480.36|10444.36|10485.31|10449.31|10480.36|10444.36|201
1600767900000|2020-09-22 09:45:00|10480.46|10444.46|10482.35|10446.35|10484.65|10448.65|10480.43|10444.43|209
1600768200000|2020-09-22 09:50:00|10482.79|10446.79|10484.61|10448.61|10486.43|10450.43|10482.79|10446.79|338
1600768500000|2020-09-22 09:55:00|10484.59|10448.59|10476.8|10440.8|10486.05|10450.05|10473.95|10437.95|306
1600768800000|2020-09-22 10:00:00|10476.23|10440.23|10497|10461|10498.11|10462.11|10476.23|10440.23|585
1600769100000|2020-09-22 10:05:00|10496.83|10460.83|10487.08|10451.08|10498.34|10462.34|10486.85|10450.85|376
1600769400000|2020-09-22 10:10:00|10486.85|10450.85|10479.3|10443.3|10490.34|10454.34|10479.3|10443.3|291
1600769700000|2020-09-22 10:15:00|10479.32|10443.32|10458.98|10422.98|10479.87|10443.87|10458.89|10422.89|320
1600770000000|2020-09-22 10:20:00|10458.54|10422.54|10459.75|10423.75|10467.42|10431.42|10456.73|10420.73|480
1600770300000|2020-09-22 10:25:00|10460.15|10424.15|10463.5|10427.5|10463.5|10427.5|10454.83|10418.83|518
1600770600000|2020-09-22 10:30:00|10463.41|10427.41|10472.45|10436.45|10474.41|10438.41|10460.92|10424.92|392
1600770900000|2020-09-22 10:35:00|10472.82|10436.82|10479.53|10443.53|10480.18|10444.18|10472.61|10436.61|568
1600771200000|2020-09-22 10:40:00|10479.64|10443.64|10489.5|10453.5|10489.7|10453.7|10479.48|10443.48|256
1600771500000|2020-09-22 10:45:00|10491.09|10455.09|10480.9|10444.9|10491.09|10455.09|10480.41|10444.41|235
1600771800000|2020-09-22 10:50:00|10480.92|10444.92|10488.18|10452.18|10488.93|10452.93|10480.59|10444.59|506
1600772100000|2020-09-22 10:55:00|10488.3|10452.3|10481.52|10445.52|10490.05|10454.05|10477.84|10441.84|505
1600772400000|2020-09-22 11:00:00|10481.22|10445.22|10487.18|10451.18|10488.66|10452.66|10481.01|10445.01|503
1600772700000|2020-09-22 11:05:00|10487.19|10451.19|10479.85|10443.85|10488.25|10452.25|10474.89|10438.89|606
1600773000000|2020-09-22 11:10:00|10479.87|10443.87|10480.43|10444.43|10480.76|10444.76|10470.76|10434.76|496
1600773300000|2020-09-22 11:15:00|10480.76|10444.76|10487.88|10451.88|10490.17|10454.17|10479.95|10443.95|403
1600773600000|2020-09-22 11:20:00|10487.76|10451.76|10485.89|10449.89|10491.63|10455.63|10485.8|10449.8|184
1600773900000|2020-09-22 11:25:00|10485.88|10449.88|10504.64|10468.64|10507.6|10471.6|10481.5|10445.5|592
1600774200000|2020-09-22 11:30:00|10504.62|10468.62|10514.75|10478.75|10520.37|10484.37|10504.62|10468.62|631
1600774500000|2020-09-22 11:35:00|10514.66|10478.66|10516.2|10480.2|10517.86|10481.86|10514.35|10478.35|422
1600774800000|2020-09-22 11:40:00|10516.12|10480.12|10495.64|10459.64|10517.95|10481.95|10495.64|10459.64|549
1600775100000|2020-09-22 11:45:00|10495.67|10459.67|10499.67|10463.67|10499.79|10463.79|10490.32|10454.32|669
1600775400000|2020-09-22 11:50:00|10499.66|10463.66|10477.7|10441.7|10499.66|10463.66|10476.76|10440.76|378
1600775700000|2020-09-22 11:55:00|10477.61|10441.61|10470.29|10434.29|10485.68|10449.68|10469.23|10433.23|691
1600776000000|2020-09-22 12:00:00|10469.99|10433.99|10466.9|10430.9|10480.6|10444.6|10466.05|10430.05|594
1600776300000|2020-09-22 12:05:00|10466.87|10430.87|10468.23|10432.23|10470.17|10434.17|10462.8|10426.8|610
1600776600000|2020-09-22 12:10:00|10468.24|10432.24|10470.55|10434.55|10471.35|10435.35|10467.34|10431.34|444
1600776900000|2020-09-22 12:15:00|10470.61|10434.61|10470.83|10434.83|10474.62|10438.62|10464.38|10428.38|396
1600777200000|2020-09-22 12:20:00|10470.02|10434.02|10461.37|10425.37|10470.46|10434.46|10456.41|10420.41|509
1600777500000|2020-09-22 12:25:00|10461.31|10425.31|10472.09|10436.09|10472.6|10436.6|10449.42|10413.42|491
1600777800000|2020-09-22 12:30:00|10472.05|10436.05|10505.69|10469.69|10506.71|10470.71|10472.05|10436.05|703
1600778100000|2020-09-22 12:35:00|10505.84|10469.84|10497.35|10461.35|10509.57|10473.57|10495.49|10459.49|608
1600778400000|2020-09-22 12:40:00|10497.1|10461.1|10507.41|10471.41|10508.03|10472.03|10495.26|10459.26|532
1600778700000|2020-09-22 12:45:00|10507.33|10471.33|10507.4|10471.4|10510.45|10474.45|10504.81|10468.81|562
1600779000000|2020-09-22 12:50:00|10507.02|10471.02|10505.29|10469.29|10514.85|10478.85|10502.78|10466.78|449
1600779300000|2020-09-22 12:55:00|10506.22|10470.22|10508.92|10472.92|10514.15|10478.15|10503.83|10467.83|395
1600779600000|2020-09-22 13:00:00|10509.95|10473.95|10525.31|10489.31|10541.64|10505.64|10509.39|10473.39|729
1600779900000|2020-09-22 13:05:00|10525.29|10489.29|10531.93|10495.93|10531.94|10495.94|10525.06|10489.06|375
1600780200000|2020-09-22 13:10:00|10532.01|10496.01|10504.55|10468.55|10532.38|10496.38|10504.54|10468.54|696
1600780500000|2020-09-22 13:15:00|10504.6|10468.6|10511.48|10475.48|10512.45|10476.45|10504.1|10468.1|583
1600780800000|2020-09-22 13:20:00|10511.44|10475.44|10532.01|10496.01|10538.44|10502.44|10510.89|10474.89|659
1600781100000|2020-09-22 13:25:00|10532.34|10496.34|10528.68|10492.68|10533.18|10497.18|10524.17|10488.17|772
1600781400000|2020-09-22 13:30:00|10528.74|10492.74|10523.76|10487.76|10529.13|10493.13|10507.29|10471.29|863
1600781700000|2020-09-22 13:35:00|10523.74|10487.74|10516.61|10480.61|10524.58|10488.58|10502.16|10466.16|501
1600782000000|2020-09-22 13:40:00|10516.62|10480.62|10516.47|10480.47|10527.04|10491.04|10514.79|10478.79|688
1600782300000|2020-09-22 13:45:00|10516.46|10480.46|10498.76|10462.76|10518.78|10482.78|10496.3|10460.3|485
1600782600000|2020-09-22 13:50:00|10498.73|10462.73|10487.67|10451.67|10499.54|10463.54|10484.96|10448.96|411
1600782900000|2020-09-22 13:55:00|10487.66|10451.66|10493.19|10457.19|10494.67|10458.67|10483.65|10447.65|597
1600783200000|2020-09-22 14:00:00|10492.93|10456.93|10494.2|10458.2|10499.47|10463.47|10491.61|10455.61|505
1600783500000|2020-09-22 14:05:00|10494.41|10458.41|10503.04|10467.04|10503.67|10467.67|10493.86|10457.86|535
1600783800000|2020-09-22 14:10:00|10502.91|10466.91|10513.53|10477.53|10518.38|10482.38|10502.65|10466.65|623
1600784100000|2020-09-22 14:15:00|10513.73|10477.73|10515.25|10479.25|10516.97|10480.97|10510.73|10474.73|613
1600784400000|2020-09-22 14:20:00|10515.18|10479.18|10512.13|10476.13|10516.15|10480.15|10509.78|10473.78|516
1600784700000|2020-09-22 14:25:00|10511.96|10475.96|10525|10489|10527.35|10491.35|10511.88|10475.88|458
1600785000000|2020-09-22 14:30:00|10525.01|10489.01|10518.15|10482.15|10528.72|10492.72|10514.37|10478.37|623
1600785300000|2020-09-22 14:35:00|10517.11|10481.11|10506.52|10470.52|10518.15|10482.15|10505.79|10469.79|665
1600785600000|2020-09-22 14:40:00|10506.53|10470.53|10498.69|10462.69|10507.7|10471.7|10497.93|10461.93|374
1600785900000|2020-09-22 14:45:00|10499.11|10463.11|10488.11|10452.11|10500.42|10464.42|10486.93|10450.93|205
1600786200000|2020-09-22 14:50:00|10487.76|10451.76|10489.28|10453.28|10495.41|10459.41|10487.02|10451.02|414
1600786500000|2020-09-22 14:55:00|10489.94|10453.94|10467.15|10431.15|10489.94|10453.94|10466.9|10430.9|437
1600786800000|2020-09-22 15:00:00|10466.91|10430.91|10462.41|10426.41|10468.92|10432.92|10445.27|10409.27|435
1600787100000|2020-09-22 15:05:00|10462.91|10426.91|10454.71|10418.71|10464.38|10428.38|10450.17|10414.17|399
1600787400000|2020-09-22 15:10:00|10455.12|10419.12|10486.56|10450.56|10492.38|10456.38|10455.12|10419.12|493
1600787700000|2020-09-22 15:15:00|10487.12|10451.12|10483.7|10447.7|10487.68|10451.68|10480.94|10444.94|205
1600788000000|2020-09-22 15:20:00|10483.75|10447.75|10486.76|10450.76|10488|10452|10475.63|10439.63|272
1600788300000|2020-09-22 15:25:00|10486.75|10450.75|10481.91|10445.91|10487.81|10451.81|10480.32|10444.32|321
1600788600000|2020-09-22 15:30:00|10481.92|10445.92|10464.57|10428.57|10484.62|10448.62|10463.96|10427.96|435
1600788900000|2020-09-22 15:35:00|10464.58|10428.58|10470.86|10434.86|10471.76|10435.76|10464.39|10428.39|299
1600789200000|2020-09-22 15:40:00|10470.87|10434.87|10477.7|10441.7|10479.77|10443.77|10469.84|10433.84|165
1600789500000|2020-09-22 15:45:00|10477.01|10441.01|10474.93|10438.93|10478.22|10442.22|10467.73|10431.73|372
1600789800000|2020-09-22 15:50:00|10474.94|10438.94|10477.63|10441.63|10477.63|10441.63|10469.05|10433.05|303
1600790100000|2020-09-22 15:55:00|10477.7|10441.7|10473.42|10437.42|10483.06|10447.06|10472.54|10436.54|322
1600790400000|2020-09-22 16:00:00|10473.44|10437.44|10484.32|10448.32|10485.48|10449.48|10473.16|10437.16|493
1600790700000|2020-09-22 16:05:00|10484.48|10448.48|10491.55|10455.55|10491.81|10455.81|10483.2|10447.2|186
1600791000000|2020-09-22 16:10:00|10492.35|10456.35|10499.53|10463.53|10510.62|10474.62|10491.29|10455.29|480
1600791300000|2020-09-22 16:15:00|10499.55|10463.55|10494.66|10458.66|10499.9|10463.9|10493.49|10457.49|358
1600791600000|2020-09-22 16:20:00|10494.5|10458.5|10504.62|10468.62|10504.77|10468.77|10492.79|10456.79|441
1600791900000|2020-09-22 16:25:00|10504.63|10468.63|10502.88|10466.88|10511.81|10475.81|10500.37|10464.37|502
1600792200000|2020-09-22 16:30:00|10502.94|10466.94|10496.49|10460.49|10503.19|10467.19|10488.49|10452.49|506
1600792500000|2020-09-22 16:35:00|10496.08|10460.08|10492.05|10456.05|10496.6|10460.6|10488.2|10452.2|294
1600792800000|2020-09-22 16:40:00|10492.04|10456.04|10489.85|10453.85|10492.44|10456.44|10485.58|10449.58|164
1600793100000|2020-09-22 16:45:00|10490.09|10454.09|10490.19|10454.19|10490.34|10454.34|10489.39|10453.39|75
1600793400000|2020-09-22 16:50:00|10490.22|10454.22|10481.27|10445.27|10490.95|10454.95|10480.69|10444.69|76
1600793700000|2020-09-22 16:55:00|10481.15|10445.15|10471.11|10435.11|10481.27|10445.27|10470.36|10434.36|384
1600794000000|2020-09-22 17:00:00|10471.72|10435.72|10473.07|10437.07|10476.45|10440.45|10468.01|10432.01|401
1600794300000|2020-09-22 17:05:00|10473.08|10437.08|10469.97|10433.97|10473.37|10437.37|10467.32|10431.32|281
1600794600000|2020-09-22 17:10:00|10469.98|10433.98|10479.01|10443.01|10481.08|10445.08|10469.83|10433.83|379
1600794900000|2020-09-22 17:15:00|10478.59|10442.59|10483.38|10447.38|10483.38|10447.38|10472.4|10436.4|235
1600795200000|2020-09-22 17:20:00|10483.78|10447.78|10489.14|10453.14|10489.14|10453.14|10482.77|10446.77|138
1600795500000|2020-09-22 17:25:00|10489.03|10453.03|10490.53|10454.53|10491.82|10455.82|10488.78|10452.78|129
1600795800000|2020-09-22 17:30:00|10490.11|10454.11|10479.73|10443.73|10490.65|10454.65|10474.13|10438.13|608
1600796100000|2020-09-22 17:35:00|10479.63|10443.63|10480.65|10444.65|10481.01|10445.01|10476.74|10440.74|388
1600796400000|2020-09-22 17:40:00|10480.8|10444.8|10492.18|10456.18|10492.18|10456.18|10480.8|10444.8|328
1600796700000|2020-09-22 17:45:00|10492.37|10456.37|10506.3|10470.3|10508.38|10472.38|10490.5|10454.5|291
1600797000000|2020-09-22 17:50:00|10506.31|10470.31|10505.73|10469.73|10507.21|10471.21|10500.85|10464.85|348
1600797300000|2020-09-22 17:55:00|10505.76|10469.76|10507.18|10471.18|10507.36|10471.36|10501.9|10465.9|251
1600797600000|2020-09-22 18:00:00|10507.43|10471.43|10520.76|10484.76|10521.11|10485.11|10507.43|10471.43|453
1600797900000|2020-09-22 18:05:00|10520.35|10484.35|10517.38|10481.38|10521.82|10485.82|10505.6|10469.6|490
1600798200000|2020-09-22 18:10:00|10517.41|10481.41|10517.86|10481.86|10517.91|10481.91|10515.1|10479.1|84
1600798500000|2020-09-22 18:15:00|10518.83|10482.83|10517.49|10481.49|10520.5|10484.5|10515.92|10479.92|411
1600798800000|2020-09-22 18:20:00|10517.22|10481.22|10516.69|10480.69|10520.61|10484.61|10515.61|10479.61|255
1600799100000|2020-09-22 18:25:00|10516.58|10480.58|10520.48|10484.48|10520.85|10484.85|10513.5|10477.5|267
1600799400000|2020-09-22 18:30:00|10520.85|10484.85|10513.94|10477.94|10520.85|10484.85|10513.9|10477.9|284
1600799700000|2020-09-22 18:35:00|10513.77|10477.77|10510.35|10474.35|10514.09|10478.09|10509.82|10473.82|409
1600800000000|2020-09-22 18:40:00|10510.4|10474.4|10509.54|10473.54|10512.48|10476.48|10508.91|10472.91|166
1600800300000|2020-09-22 18:45:00|10509.8|10473.8|10512.09|10476.09|10513.32|10477.32|10509.13|10473.13|231
1600800600000|2020-09-22 18:50:00|10512.1|10476.1|10511.78|10475.78|10513.95|10477.95|10509.36|10473.36|77
1600800900000|2020-09-22 18:55:00|10511.34|10475.34|10511.75|10475.75|10513.43|10477.43|10511|10475|26
1600801200000|2020-09-22 19:00:00|10511.55|10475.55|10510.21|10474.21|10514.06|10478.06|10509.91|10473.91|195
1600801500000|2020-09-22 19:05:00|10510.68|10474.68|10511.12|10475.12|10511.65|10475.65|10505.38|10469.38|58
1600801800000|2020-09-22 19:10:00|10510.55|10474.55|10506.41|10470.41|10512.15|10476.15|10506.41|10470.41|59
1600802100000|2020-09-22 19:15:00|10506.63|10470.63|10502.36|10466.36|10506.63|10470.63|10499.61|10463.61|44
1600802400000|2020-09-22 19:20:00|10502.09|10466.09|10501.23|10465.23|10502.32|10466.32|10497.2|10461.2|195
1600802700000|2020-09-22 19:25:00|10501.76|10465.76|10503.23|10467.23|10503.23|10467.23|10499.41|10463.41|96
1600803000000|2020-09-22 19:30:00|10503.22|10467.22|10500.98|10464.98|10503.22|10467.22|10497.93|10461.93|121
1600803300000|2020-09-22 19:35:00|10500.97|10464.97|10500.82|10464.82|10501.45|10465.45|10496.92|10460.92|246
1600803600000|2020-09-22 19:40:00|10500.8|10464.8|10492.5|10456.5|10501.18|10465.18|10492.03|10456.03|170
1600803900000|2020-09-22 19:45:00|10492.42|10456.42|10496.99|10460.99|10497.55|10461.55|10491.73|10455.73|163
1600804200000|2020-09-22 19:50:00|10497.04|10461.04|10503.26|10467.26|10503.58|10467.58|10495.39|10459.39|252
1600804500000|2020-09-22 19:55:00|10503.02|10467.02|10514.2|10478.2|10516.59|10480.59|10503.02|10467.02|478
1600804800000|2020-09-22 20:00:00|10514.15|10478.15|10516.24|10480.24|10516.65|10480.65|10513.71|10477.71|108
1600805100000|2020-09-22 20:05:00|10516.32|10480.32|10515.35|10479.35|10516.65|10480.65|10511.6|10475.6|219
1600805400000|2020-09-22 20:10:00|10515.56|10479.56|10514.21|10478.21|10516.24|10480.24|10513.48|10477.48|248
1600805700000|2020-09-22 20:15:00|10514.16|10478.16|10506.72|10470.72|10514.16|10478.16|10502.7|10466.7|426
1600806000000|2020-09-22 20:20:00|10506.59|10470.59|10507.8|10471.8|10508.03|10472.03|10504.19|10468.19|270
1600806300000|2020-09-22 20:25:00|10507.78|10471.78|10511.28|10475.28|10511.39|10475.39|10507.44|10471.44|82
1600806600000|2020-09-22 20:30:00|10511.29|10475.29|10519.7|10483.7|10522.86|10486.86|10511.19|10475.19|299
1600806900000|2020-09-22 20:35:00|10519.43|10483.43|10516.31|10480.31|10519.69|10483.69|10514.08|10478.08|265
1600807200000|2020-09-22 20:40:00|10515.87|10479.87|10522.59|10486.59|10526.3|10490.3|10515.62|10479.62|507
1600807500000|2020-09-22 20:45:00|10522.6|10486.6|10526.12|10490.12|10526.72|10490.72|10522.4|10486.4|306
1600807800000|2020-09-22 20:50:00|10526.03|10490.03|10531.7|10495.7|10535.21|10499.21|10525.2|10489.2|286
1600808100000|2020-09-22 20:55:00|10531.66|10495.66|10536.18|10500.18|10536.65|10500.65|10530.61|10494.61|472
1600808400000|2020-09-22 21:00:00|10535.36|10499.36|10524.03|10488.03|10536.32|10500.32|10524.03|10488.03|142
1600808700000|2020-09-22 21:05:00|10523.79|10487.79|10505.15|10469.15|10593.61|10557.61|10495.68|10459.68|925
1600809000000|2020-09-22 21:10:00|10505.11|10469.11|10514.87|10478.87|10528.91|10492.91|10494.01|10458.01|696
1600809300000|2020-09-22 21:15:00|10514.63|10478.63|10529.71|10493.71|10529.78|10493.78|10513.97|10477.97|527
1600809600000|2020-09-22 21:20:00|10530|10494|10553.38|10517.38|10556.95|10520.95|10529.19|10493.19|706
1600809900000|2020-09-22 21:25:00|10553.3|10517.3|10550.79|10514.79|10554.59|10518.59|10543.76|10507.76|816
1600810200000|2020-09-22 21:30:00|10549.88|10513.88|10579.11|10543.11|10579.11|10543.11|10549.19|10513.19|561
1600810500000|2020-09-22 21:35:00|10579.25|10543.25|10577.5|10541.5|10592.93|10556.93|10577.5|10541.5|569
1600810800000|2020-09-22 21:40:00|10577.47|10541.47|10564.1|10528.1|10577.67|10541.67|10564.08|10528.08|650
1600811100000|2020-09-22 21:45:00|10564.09|10528.09|10556.64|10520.64|10564.09|10528.09|10554.53|10518.53|544
1600811400000|2020-09-22 21:50:00|10556.66|10520.66|10561.26|10525.26|10574.42|10538.42|10556.42|10520.42|589
1600811700000|2020-09-22 21:55:00|10561.36|10525.36|10570.21|10534.21|10570.43|10534.43|10560.89|10524.89|744
1600812000000|2020-09-22 22:00:00|10570.22|10534.22|10555.11|10519.11|10571.94|10535.94|10553.27|10517.27|710
1600812300000|2020-09-22 22:05:00|10554.98|10518.98|10547.6|10511.6|10555.98|10519.98|10543.53|10507.53|817
1600812600000|2020-09-22 22:10:00|10547.57|10511.57|10549.79|10513.79|10556.56|10520.56|10546.63|10510.63|724
1600812900000|2020-09-22 22:15:00|10549.84|10513.84|10540.42|10504.42|10551.79|10515.79|10538.99|10502.99|361
1600813200000|2020-09-22 22:20:00|10540.03|10504.03|10533.64|10497.64|10544.89|10508.89|10533.34|10497.34|158
1600813500000|2020-09-22 22:25:00|10533.61|10497.61|10532.77|10496.77|10535.46|10499.46|10530.25|10494.25|122
1600813800000|2020-09-22 22:30:00|10532.78|10496.78|10528.78|10492.78|10532.96|10496.96|10527.33|10491.33|153
1600814100000|2020-09-22 22:35:00|10528.76|10492.76|10545.48|10509.48|10547.13|10511.13|10528.72|10492.72|297
1600814400000|2020-09-22 22:40:00|10545.46|10509.46|10546.81|10510.81|10548.3|10512.3|10544.72|10508.72|114
1600814700000|2020-09-22 22:45:00|10546.78|10510.78|10530.29|10494.29|10547.29|10511.29|10522.42|10486.42|373
1600815000000|2020-09-22 22:50:00|10530.48|10494.48|10529.84|10493.84|10541.28|10505.28|10525.61|10489.61|530
1600815300000|2020-09-22 22:55:00|10529.85|10493.85|10531.4|10495.4|10532.39|10496.39|10526.64|10490.64|566
1600815600000|2020-09-22 23:00:00|10530.33|10494.33|10537.15|10501.15|10539.59|10503.59|10527.44|10491.44|519
1600815900000|2020-09-22 23:05:00|10537.16|10501.16|10542.48|10506.48|10544.35|10508.35|10536.1|10500.1|547
1600816200000|2020-09-22 23:10:00|10542.77|10506.77|10542.93|10506.93|10543.64|10507.64|10540.14|10504.14|456
1600816500000|2020-09-22 23:15:00|10542.99|10506.99|10544.63|10508.63|10545.42|10509.42|10541.82|10505.82|490
1600816800000|2020-09-22 23:20:00|10544.93|10508.93|10536.62|10500.62|10545.09|10509.09|10535.64|10499.64|234
1600817100000|2020-09-22 23:25:00|10536.24|10500.24|10535.7|10499.7|10539.18|10503.18|10531.75|10495.75|88
1600817400000|2020-09-22 23:30:00|10536.34|10500.34|10527.36|10491.36|10536.52|10500.52|10527.31|10491.31|140
1600817700000|2020-09-22 23:35:00|10527.31|10491.31|10527.81|10491.81|10528.95|10492.95|10521.34|10485.34|304
1600818000000|2020-09-22 23:40:00|10527.98|10491.98|10527.37|10491.37|10531.72|10495.72|10526.03|10490.03|318
1600818300000|2020-09-22 23:45:00|10527.55|10491.55|10544.69|10508.69|10544.72|10508.72|10526.56|10490.56|489
1600818600000|2020-09-22 23:50:00|10544.67|10508.67|10555.9|10519.9|10558.87|10522.87|10543.09|10507.09|481
1600818900000|2020-09-22 23:55:00|10554.85|10518.85|10552.46|10516.46|10555.39|10519.39|10548.27|10512.27|293
1600819200000|2020-09-23 00:00:00|10552.4|10516.4|10549.07|10513.07|10553.95|10517.95|10541.38|10505.38|280
1600819500000|2020-09-23 00:05:00|10549.06|10513.06|10545.61|10509.61|10550.65|10514.65|10543.27|10507.27|396
1600819800000|2020-09-23 00:10:00|10545.59|10509.59|10539.6|10503.6|10545.59|10509.59|10538.7|10502.7|195
1600820100000|2020-09-23 00:15:00|10539.59|10503.59|10544.98|10508.98|10551.06|10515.06|10539.38|10503.38|460
1600820400000|2020-09-23 00:20:00|10544.96|10508.96|10544.81|10508.81|10549.66|10513.66|10544.03|10508.03|518
1600820700000|2020-09-23 00:25:00|10545.17|10509.17|10554|10518|10557.23|10521.23|10544.8|10508.8|507
1600821000000|2020-09-23 00:30:00|10554.06|10518.06|10548.88|10512.88|10555.57|10519.57|10548.73|10512.73|398
1600821300000|2020-09-23 00:35:00|10548.32|10512.32|10543.55|10507.55|10549.01|10513.01|10540.03|10504.03|161
1600821600000|2020-09-23 00:40:00|10542.94|10506.94|10542.68|10506.68|10544.61|10508.61|10540.8|10504.8|97
1600821900000|2020-09-23 00:45:00|10542.58|10506.58|10530.19|10494.19|10543.38|10507.38|10528.87|10492.87|152
1600822200000|2020-09-23 00:50:00|10530.05|10494.05|10532.54|10496.54|10533.88|10497.88|10527.02|10491.02|461
1600822500000|2020-09-23 00:55:00|10533.22|10497.22|10535.29|10499.29|10537.11|10501.11|10526.26|10490.26|266
1600822800000|2020-09-23 01:00:00|10535.75|10499.75|10542.72|10506.72|10544|10508|10527.34|10491.34|722
1600823100000|2020-09-23 01:05:00|10542.7|10506.7|10537.37|10501.37|10542.74|10506.74|10536.5|10500.5|518
1600823400000|2020-09-23 01:10:00|10536.77|10500.77|10532.67|10496.67|10539.96|10503.96|10532.6|10496.6|593
1600823700000|2020-09-23 01:15:00|10532.98|10496.98|10536.58|10500.58|10538.66|10502.66|10532.98|10496.98|555
1600824000000|2020-09-23 01:20:00|10536.79|10500.79|10543.85|10507.85|10544.42|10508.42|10536.76|10500.76|583
1600824300000|2020-09-23 01:25:00|10543.97|10507.97|10545.19|10509.19|10547.71|10511.71|10542.88|10506.88|358
1600824600000|2020-09-23 01:30:00|10545.73|10509.73|10542.73|10506.73|10545.75|10509.75|10541.31|10505.31|192
1600824900000|2020-09-23 01:35:00|10542.24|10506.24|10539.87|10503.87|10545.38|10509.38|10539.67|10503.67|394
1600825200000|2020-09-23 01:40:00|10539.95|10503.95|10537.97|10501.97|10539.95|10503.95|10533.79|10497.79|148
1600825500000|2020-09-23 01:45:00|10537.99|10501.99|10532.38|10496.38|10538.4|10502.4|10531.46|10495.46|305
1600825800000|2020-09-23 01:50:00|10532.12|10496.12|10528.91|10492.91|10532.12|10496.12|10524.88|10488.88|254
1600826100000|2020-09-23 01:55:00|10528.93|10492.93|10533.48|10497.48|10535.55|10499.55|10527.01|10491.01|302
1600826400000|2020-09-23 02:00:00|10533.49|10497.49|10545.48|10509.48|10548.43|10512.43|10531|10495|491
1600826700000|2020-09-23 02:05:00|10545.51|10509.51|10543.7|10507.7|10546|10510|10543.24|10507.24|127
1600827000000|2020-09-23 02:10:00|10544.76|10508.76|10541.72|10505.72|10544.97|10508.97|10541.23|10505.23|254
1600827300000|2020-09-23 02:15:00|10541.34|10505.34|10535.27|10499.27|10541.91|10505.91|10531.62|10495.62|382
1600827600000|2020-09-23 02:20:00|10535.13|10499.13|10534.38|10498.38|10538.6|10502.6|10533.68|10497.68|377
1600827900000|2020-09-23 02:25:00|10534.11|10498.11|10532.76|10496.76|10536.59|10500.59|10530.79|10494.79|160
1600828200000|2020-09-23 02:30:00|10533.02|10497.02|10536.87|10500.87|10537.18|10501.18|10530.6|10494.6|155
1600828500000|2020-09-23 02:35:00|10536.57|10500.57|10531.18|10495.18|10540.93|10504.93|10528.62|10492.62|178
1600828800000|2020-09-23 02:40:00|10531.36|10495.36|10529.35|10493.35|10531.63|10495.63|10527.19|10491.19|173
1600829100000|2020-09-23 02:45:00|10529.3|10493.3|10529.68|10493.68|10535.85|10499.85|10529.12|10493.12|211
1600829400000|2020-09-23 02:50:00|10529.64|10493.64|10541.34|10505.34|10542.45|10506.45|10529.52|10493.52|331
1600829700000|2020-09-23 02:55:00|10541.1|10505.1|10540.28|10504.28|10541.36|10505.36|10538.89|10502.89|310
1600830000000|2020-09-23 03:00:00|10540.08|10504.08|10529.91|10493.91|10541.22|10505.22|10529.69|10493.69|214
1600830300000|2020-09-23 03:05:00|10529.87|10493.87|10518.4|10482.4|10531.35|10495.35|10518.13|10482.13|194
1600830600000|2020-09-23 03:10:00|10518.46|10482.46|10512.4|10476.4|10520.28|10484.28|10512.2|10476.2|325
1600830900000|2020-09-23 03:15:00|10512.38|10476.38|10513.52|10477.52|10515.99|10479.99|10511.11|10475.11|351
1600831200000|2020-09-23 03:20:00|10513.26|10477.26|10517.43|10481.43|10517.64|10481.64|10511.36|10475.36|353
1600831500000|2020-09-23 03:25:00|10517.53|10481.53|10514.7|10478.7|10524.23|10488.23|10514.23|10478.23|483
1600831800000|2020-09-23 03:30:00|10514.75|10478.75|10522.64|10486.64|10522.84|10486.84|10514.7|10478.7|256
1600832100000|2020-09-23 03:35:00|10522.76|10486.76|10510|10474|10526.59|10490.59|10509.64|10473.64|459
1600832400000|2020-09-23 03:40:00|10509.66|10473.66|10506.72|10470.72|10513.04|10477.04|10505.78|10469.78|395
1600832700000|2020-09-23 03:45:00|10506.69|10470.69|10511.78|10475.78|10514.53|10478.53|10506.69|10470.69|536
1600833000000|2020-09-23 03:50:00|10511.77|10475.77|10505.83|10469.83|10511.83|10475.83|10500.16|10464.16|203
1600833300000|2020-09-23 03:55:00|10506.28|10470.28|10498.52|10462.52|10506.48|10470.48|10493.75|10457.75|175
1600833600000|2020-09-23 04:00:00|10498.3|10462.3|10499.82|10463.82|10504.48|10468.48|10497.37|10461.37|354
1600833900000|2020-09-23 04:05:00|10498.79|10462.79|10500.5|10464.5|10501.21|10465.21|10498.02|10462.02|438
1600834200000|2020-09-23 04:10:00|10500.44|10464.44|10495.51|10459.51|10500.79|10464.79|10495.41|10459.41|185
1600834500000|2020-09-23 04:15:00|10495.41|10459.41|10492.52|10456.52|10498.26|10462.26|10488.25|10452.25|306
1600834800000|2020-09-23 04:20:00|10492.11|10456.11|10483.72|10447.72|10494.03|10458.03|10483.04|10447.04|257
1600835100000|2020-09-23 04:25:00|10483.56|10447.56|10480.65|10444.65|10484.07|10448.07|10478.01|10442.01|106
1600835400000|2020-09-23 04:30:00|10480|10444|10492.09|10456.09|10492.5|10456.5|10474.8|10438.8|742
1600835700000|2020-09-23 04:35:00|10492.15|10456.15|10494.21|10458.21|10499.21|10463.21|10491.59|10455.59|708
1600836000000|2020-09-23 04:40:00|10494.26|10458.26|10495.53|10459.53|10499.37|10463.37|10494.11|10458.11|392
1600836300000|2020-09-23 04:45:00|10495.34|10459.34|10485.17|10449.17|10495.34|10459.34|10478.03|10442.03|633
1600836600000|2020-09-23 04:50:00|10485.03|10449.03|10482.21|10446.21|10486.35|10450.35|10481.98|10445.98|337
1600836900000|2020-09-23 04:55:00|10482.43|10446.43|10489.22|10453.22|10490.92|10454.92|10482.43|10446.43|400
1600837200000|2020-09-23 05:00:00|10489.27|10453.27|10484.27|10448.27|10489.27|10453.27|10482.46|10446.46|278
1600837500000|2020-09-23 05:05:00|10484.2|10448.2|10477.34|10441.34|10484.7|10448.7|10477.34|10441.34|263
1600837800000|2020-09-23 05:10:00|10477.45|10441.45|10494.04|10458.04|10494.51|10458.51|10475.42|10439.42|626
1600838100000|2020-09-23 05:15:00|10493.97|10457.97|10497.5|10461.5|10502.4|10466.4|10491.79|10455.79|769
1600838400000|2020-09-23 05:20:00|10497.74|10461.74|10502.64|10466.64|10502.64|10466.64|10497.18|10461.18|274
1600838700000|2020-09-23 05:25:00|10502.65|10466.65|10504.45|10468.45|10505.86|10469.86|10501.71|10465.71|77
1600839000000|2020-09-23 05:30:00|10504.49|10468.49|10505.02|10469.02|10505.22|10469.22|10502.99|10466.99|83
1600839300000|2020-09-23 05:35:00|10505.03|10469.03|10505.77|10469.77|10506|10470|10503.43|10467.43|82
1600839600000|2020-09-23 05:40:00|10505.78|10469.78|10508.76|10472.76|10509.39|10473.39|10504.61|10468.61|153
1600839900000|2020-09-23 05:45:00|10508.71|10472.71|10500.51|10464.51|10508.71|10472.71|10500.09|10464.09|277
1600840200000|2020-09-23 05:50:00|10500.45|10464.45|10494.88|10458.88|10500.45|10464.45|10493.48|10457.48|89
1600840500000|2020-09-23 05:55:00|10494.85|10458.85|10491.07|10455.07|10495.19|10459.19|10489.22|10453.22|229
1600840800000|2020-09-23 06:00:00|10491.06|10455.06|10488.17|10452.17|10494.7|10458.7|10487.83|10451.83|163
1600841100000|2020-09-23 06:05:00|10488.15|10452.15|10486.55|10450.55|10488.43|10452.43|10483.66|10447.66|125
1600841400000|2020-09-23 06:10:00|10484.05|10448.05|10470.07|10434.07|10488.05|10452.05|10470.04|10434.04|235
1600841700000|2020-09-23 06:15:00|10470.06|10434.06|10437.38|10401.38|10470.42|10434.42|10437.08|10401.08|495
1600842000000|2020-09-23 06:20:00|10437.54|10401.54|10441.32|10405.32|10449.05|10413.05|10425.45|10389.45|606
1600842300000|2020-09-23 06:25:00|10441.43|10405.43|10448.01|10412.01|10448.92|10412.92|10437.83|10401.83|412
1600842600000|2020-09-23 06:30:00|10446.39|10410.39|10453.09|10417.09|10454.5|10418.5|10439.43|10403.43|435
1600842900000|2020-09-23 06:35:00|10453.31|10417.31|10458.5|10422.5|10461.6|10425.6|10451.74|10415.74|406
1600843200000|2020-09-23 06:40:00|10458.22|10422.22|10453.68|10417.68|10458.83|10422.83|10449.17|10413.17|411
1600843500000|2020-09-23 06:45:00|10453.78|10417.78|10453.68|10417.68|10454.93|10418.93|10442.46|10406.46|397
1600843800000|2020-09-23 06:50:00|10454.66|10418.66|10453.62|10417.62|10461.68|10425.68|10449.99|10413.99|397
1600844100000|2020-09-23 06:55:00|10453.69|10417.69|10450.95|10414.95|10454.04|10418.04|10449.27|10413.27|288
1600844400000|2020-09-23 07:00:00|10451.24|10415.24|10445.4|10409.4|10456.85|10420.85|10445.4|10409.4|435
1600844700000|2020-09-23 07:05:00|10445.89|10409.89|10441.9|10405.9|10448.56|10412.56|10432.95|10396.95|495
1600845000000|2020-09-23 07:10:00|10442.12|10406.12|10445.37|10409.37|10445.61|10409.61|10433.27|10397.27|484
1600845300000|2020-09-23 07:15:00|10445.14|10409.14|10411.25|10375.25|10445.14|10409.14|10408.31|10372.31|543
1600845600000|2020-09-23 07:20:00|10411.42|10375.42|10419.53|10383.53|10419.81|10383.81|10405.08|10369.08|602
1600845900000|2020-09-23 07:25:00|10420.71|10384.71|10409.85|10373.85|10422.98|10386.98|10409|10373|602
1600846200000|2020-09-23 07:30:00|10409.84|10373.84|10418.58|10382.58|10421.42|10385.42|10407.47|10371.47|737
1600846500000|2020-09-23 07:35:00|10417.89|10381.89|10432.44|10396.44|10432.85|10396.85|10417.79|10381.79|624
1600846800000|2020-09-23 07:40:00|10432.85|10396.85|10436.6|10400.6|10437.06|10401.06|10426.62|10390.62|677
1600847100000|2020-09-23 07:45:00|10436.66|10400.66|10446.73|10410.73|10451.4|10415.4|10429.27|10393.27|551
1600847400000|2020-09-23 07:50:00|10446.76|10410.76|10448.86|10412.86|10450.82|10414.82|10446.33|10410.33|419
1600847700000|2020-09-23 07:55:00|10448.93|10412.93|10451.53|10415.53|10451.66|10415.66|10447.34|10411.34|455
1600848000000|2020-09-23 08:00:00|10451.54|10415.54|10450.19|10414.19|10452.01|10416.01|10445.4|10409.4|505
1600848300000|2020-09-23 08:05:00|10450.22|10414.22|10443.93|10407.93|10451.55|10415.55|10442.92|10406.92|328
1600848600000|2020-09-23 08:10:00|10443.92|10407.92|10435.88|10399.88|10444.35|10408.35|10430.24|10394.24|404
1600848900000|2020-09-23 08:15:00|10437.59|10401.59|10455.04|10419.04|10455.33|10419.33|10437.19|10401.19|360
1600849200000|2020-09-23 08:20:00|10455.05|10419.05|10474.55|10438.55|10476.15|10440.15|10455.05|10419.05|526
1600849500000|2020-09-23 08:25:00|10474.54|10438.54|10470.26|10434.26|10474.6|10438.6|10469.05|10433.05|283
1600849800000|2020-09-23 08:30:00|10471.39|10435.39|10467.01|10431.01|10471.56|10435.56|10465.56|10429.56|468
1600850100000|2020-09-23 08:35:00|10466.82|10430.82|10471.6|10435.6|10473.07|10437.07|10464.22|10428.22|346
1600850400000|2020-09-23 08:40:00|10471.58|10435.58|10466.83|10430.83|10475.61|10439.61|10466.83|10430.83|335
1600850700000|2020-09-23 08:45:00|10467.14|10431.14|10463.55|10427.55|10467.14|10431.14|10456.83|10420.83|189
1600851000000|2020-09-23 08:50:00|10463.27|10427.27|10473.19|10437.19|10473.65|10437.65|10462.81|10426.81|313
1600851300000|2020-09-23 08:55:00|10473.05|10437.05|10469.32|10433.32|10478.8|10442.8|10469.32|10433.32|350
1600851600000|2020-09-23 09:00:00|10469.7|10433.7|10489.8|10453.8|10493.2|10457.2|10464.64|10428.64|666
1600851900000|2020-09-23 09:05:00|10489.89|10453.89|10493.4|10457.4|10493.44|10457.44|10489.8|10453.8|183
1600852200000|2020-09-23 09:10:00|10493.44|10457.44|10490.4|10454.4|10497.21|10461.21|10487.48|10451.48|419
1600852500000|2020-09-23 09:15:00|10490.22|10454.22|10483.65|10447.65|10497.13|10461.13|10483.43|10447.43|651
1600852800000|2020-09-23 09:20:00|10483.88|10447.88|10484.65|10448.65|10490.72|10454.72|10479.06|10443.06|711
1600853100000|2020-09-23 09:25:00|10484.49|10448.49|10478.97|10442.97|10488.79|10452.79|10477.14|10441.14|479
1600853400000|2020-09-23 09:30:00|10478.49|10442.49|10483.65|10447.65|10485.45|10449.45|10478.49|10442.49|643
1600853700000|2020-09-23 09:35:00|10483.71|10447.71|10473.98|10437.98|10483.71|10447.71|10471.52|10435.52|380
1600854000000|2020-09-23 09:40:00|10473.99|10437.99|10479.84|10443.84|10480.56|10444.56|10473.51|10437.51|525
1600854300000|2020-09-23 09:45:00|10479.45|10443.45|10487.94|10451.94|10487.94|10451.94|10478.1|10442.1|647
1600854600000|2020-09-23 09:50:00|10487.66|10451.66|10491.77|10455.77|10491.77|10455.77|10483.89|10447.89|513
1600854900000|2020-09-23 09:55:00|10491.79|10455.79|10503.69|10467.69|10511.44|10475.44|10488.39|10452.39|594
1600855200000|2020-09-23 10:00:00|10503.74|10467.74|10503.31|10467.31|10505.4|10469.4|10503.31|10467.31|214
1600855500000|2020-09-23 10:05:00|10503.95|10467.95|10500.51|10464.51|10503.95|10467.95|10499.85|10463.85|6
1600855800000|2020-09-23 10:10:00|10500.8|10464.8|10499.01|10463.01|10501.95|10465.95|10496.02|10460.02|359
1600856100000|2020-09-23 10:15:00|10499.31|10463.31|10494.65|10458.65|10500.25|10464.25|10494.3|10458.3|35
1600856400000|2020-09-23 10:20:00|10495.1|10459.1|10491.48|10455.48|10496.21|10460.21|10491.48|10455.48|26
1600856700000|2020-09-23 10:25:00|10489.87|10453.87|10490.95|10454.95|10490.95|10454.95|10489.62|10453.62|10
1600857000000|2020-09-23 10:30:00|10491.05|10455.05|10495.55|10459.55|10495.63|10459.63|10490.85|10454.85|47
1600857300000|2020-09-23 10:35:00|10495.49|10459.49|10498.38|10462.38|10500.64|10464.64|10495.13|10459.13|147
1600857600000|2020-09-23 10:40:00|10495.75|10459.75|10496.41|10460.41|10498.38|10462.38|10491.87|10455.87|128
1600857900000|2020-09-23 10:45:00|10495.2|10459.2|10488.92|10452.92|10495.2|10459.2|10487.65|10451.65|42
1600858200000|2020-09-23 10:50:00|10488.67|10452.67|10504.04|10468.04|10504.3|10468.3|10486.75|10450.75|110
1600858500000|2020-09-23 10:55:00|10503.99|10467.99|10509.92|10473.92|10510.64|10474.64|10503.97|10467.97|220
1600858800000|2020-09-23 11:00:00|10509.33|10473.33|10503.84|10467.84|10510.08|10474.08|10500.14|10464.14|170
1600859100000|2020-09-23 11:05:00|10502.24|10466.24|10513.22|10477.22|10513.55|10477.55|10502.24|10466.24|329
1600859400000|2020-09-23 11:10:00|10513.37|10477.37|10508.39|10472.39|10516.42|10480.42|10508.39|10472.39|143
1600859700000|2020-09-23 11:15:00|10507.8|10471.8|10504.2|10468.2|10508.6|10472.6|10504.2|10468.2|236
1600860000000|2020-09-23 11:20:00|10503.9|10467.9|10496.8|10460.8|10504.2|10468.2|10495.3|10459.3|129
1600860300000|2020-09-23 11:25:00|10496.3|10460.3|10494.7|10458.7|10497.4|10461.4|10494.4|10458.4|53
1600860600000|2020-09-23 11:30:00|10494.82|10458.82|10497.3|10461.3|10498.7|10462.7|10494.73|10458.73|182
1600860900000|2020-09-23 11:35:00|10497.46|10461.46|10497.25|10461.25|10499.95|10463.95|10496.55|10460.55|51
1600861200000|2020-09-23 11:40:00|10497.99|10461.99|10508.24|10472.24|10508.37|10472.37|10497.99|10461.99|432
1600861500000|2020-09-23 11:45:00|10508.14|10472.14|10507.7|10471.7|10509.1|10473.1|10506.57|10470.57|381
1600861800000|2020-09-23 11:50:00|10507.72|10471.72|10501.16|10465.16|10508.02|10472.02|10500.71|10464.71|341
1600862100000|2020-09-23 11:55:00|10500.78|10464.78|10496.56|10460.56|10500.9|10464.9|10495.81|10459.81|52
1600862400000|2020-09-23 12:00:00|10496.25|10460.25|10496.38|10460.38|10497.05|10461.05|10495.77|10459.77|199
1600862700000|2020-09-23 12:05:00|10495.88|10459.88|10490.05|10454.05|10497.05|10461.05|10489.31|10453.31|378
1600863000000|2020-09-23 12:10:00|10490.56|10454.56|10500.81|10464.81|10501.09|10465.09|10490.4|10454.4|551
1600863300000|2020-09-23 12:15:00|10500.75|10464.75|10506.35|10470.35|10506.35|10470.35|10500.75|10464.75|208
1600863600000|2020-09-23 12:20:00|10506.37|10470.37|10505.36|10469.36|10516.82|10480.82|10505.36|10469.36|296
1600863900000|2020-09-23 12:25:00|10505.46|10469.46|10524.03|10488.03|10524.29|10488.29|10505.2|10469.2|446
1600864200000|2020-09-23 12:30:00|10524.42|10488.42|10526.11|10490.11|10534.05|10498.05|10521.57|10485.57|526
1600864500000|2020-09-23 12:35:00|10526.15|10490.15|10535.25|10499.25|10539.66|10503.66|10526.11|10490.11|411
1600864800000|2020-09-23 12:40:00|10534.78|10498.78|10537.87|10501.87|10539.44|10503.44|10530.19|10494.19|679
1600865100000|2020-09-23 12:45:00|10537.86|10501.86|10524.35|10488.35|10538.23|10502.23|10514.34|10478.34|528
1600865400000|2020-09-23 12:50:00|10524.25|10488.25|10527.46|10491.46|10528.38|10492.38|10523.96|10487.96|484
1600865700000|2020-09-23 12:55:00|10527.37|10491.37|10529.42|10493.42|10534.24|10498.24|10526.52|10490.52|231
1600866000000|2020-09-23 13:00:00|10529.43|10493.43|10530.75|10494.75|10533.16|10497.16|10528.45|10492.45|233
1600866300000|2020-09-23 13:05:00|10530.72|10494.72|10533.76|10497.76|10534.74|10498.74|10523.45|10487.45|265
1600866600000|2020-09-23 13:10:00|10533.59|10497.59|10521.8|10485.8|10533.81|10497.81|10520.5|10484.5|147
1600866900000|2020-09-23 13:15:00|10521.79|10485.79|10531.68|10495.68|10533.43|10497.43|10520.77|10484.77|402
1600867200000|2020-09-23 13:20:00|10531.73|10495.73|10532.83|10496.83|10536.12|10500.12|10531.53|10495.53|349
1600867500000|2020-09-23 13:25:00|10532.93|10496.93|10533.2|10497.2|10534.85|10498.85|10530.19|10494.19|557
1600867800000|2020-09-23 13:30:00|10533.23|10497.23|10546.46|10510.46|10549.93|10513.93|10530.96|10494.96|860
1600868100000|2020-09-23 13:35:00|10546.35|10510.35|10550.65|10514.65|10557.77|10521.77|10545.5|10509.5|714
1600868400000|2020-09-23 13:40:00|10550.95|10514.95|10548.55|10512.55|10556.63|10520.63|10546.92|10510.92|402
1600868700000|2020-09-23 13:45:00|10548.6|10512.6|10546.45|10510.45|10551.75|10515.75|10544.4|10508.4|586
1600869000000|2020-09-23 13:50:00|10546.41|10510.41|10536.71|10500.71|10547.22|10511.22|10535.28|10499.28|698
1600869300000|2020-09-23 13:55:00|10536.2|10500.2|10527.19|10491.19|10538.23|10502.23|10526.71|10490.71|520
1600869600000|2020-09-23 14:00:00|10527.15|10491.15|10520.88|10484.88|10527.15|10491.15|10520.88|10484.88|257
1600869900000|2020-09-23 14:05:00|10518.07|10482.07|10502.3|10466.3|10518.08|10482.08|10499.11|10463.11|266
1600870200000|2020-09-23 14:10:00|10502.29|10466.29|10496.53|10460.53|10504.2|10468.2|10496.09|10460.09|404
1600870500000|2020-09-23 14:15:00|10496.32|10460.32|10490.82|10454.82|10496.53|10460.53|10489.46|10453.46|324
1600870800000|2020-09-23 14:20:00|10490.78|10454.78|10491.43|10455.43|10497.23|10461.23|10488.7|10452.7|408
1600871100000|2020-09-23 14:25:00|10491.46|10455.46|10502.51|10466.51|10503.98|10467.98|10491.1|10455.1|441
1600871400000|2020-09-23 14:30:00|10502.84|10466.84|10497.05|10461.05|10503.01|10467.01|10495.23|10459.23|219
1600871700000|2020-09-23 14:35:00|10496.68|10460.68|10498.9|10462.9|10500.54|10464.54|10485.22|10449.22|534
1600872000000|2020-09-23 14:40:00|10498.89|10462.89|10507.44|10471.44|10508.61|10472.61|10497.43|10461.43|566
1600872300000|2020-09-23 14:45:00|10507.52|10471.52|10508.26|10472.26|10510.76|10474.76|10506.37|10470.37|407
1600872600000|2020-09-23 14:50:00|10508.06|10472.06|10502.48|10466.48|10508.49|10472.49|10500.82|10464.82|497
1600872900000|2020-09-23 14:55:00|10502.28|10466.28|10494.17|10458.17|10503.6|10467.6|10490.92|10454.92|457
1600873200000|2020-09-23 15:00:00|10494.15|10458.15|10499.33|10463.33|10504.11|10468.11|10493.68|10457.68|598
1600873500000|2020-09-23 15:05:00|10499.26|10463.26|10503.43|10467.43|10503.43|10467.43|10497.88|10461.88|233
1600873800000|2020-09-23 15:10:00|10503.36|10467.36|10501.58|10465.58|10506.65|10470.65|10501.58|10465.58|495
1600874100000|2020-09-23 15:15:00|10501.6|10465.6|10503.99|10467.99|10505.24|10469.24|10497.53|10461.53|504
1600874400000|2020-09-23 15:20:00|10504.34|10468.34|10495.82|10459.82|10505.89|10469.89|10495.82|10459.82|454
1600874700000|2020-09-23 15:25:00|10495.94|10459.94|10484.05|10448.05|10496.91|10460.91|10483.4|10447.4|354
1600875000000|2020-09-23 15:30:00|10484.08|10448.08|10480.49|10444.49|10485.66|10449.66|10479.77|10443.77|189
1600875300000|2020-09-23 15:35:00|10479.81|10443.81|10487.44|10451.44|10488.88|10452.88|10477.37|10441.37|415
1600875600000|2020-09-23 15:40:00|10487.58|10451.58|10488.57|10452.57|10489.7|10453.7|10486.69|10450.69|331
1600875900000|2020-09-23 15:45:00|10487.24|10451.24|10484.38|10448.38|10487.24|10451.24|10483.9|10447.9|335
1600876200000|2020-09-23 15:50:00|10484.35|10448.35|10474.95|10438.95|10484.73|10448.73|10474.64|10438.64|368
1600876500000|2020-09-23 15:55:00|10474.87|10438.87|10477.93|10441.93|10479.36|10443.36|10474|10438|455
1600876800000|2020-09-23 16:00:00|10478.65|10442.65|10478.65|10442.65|10480.18|10444.18|10470.92|10434.92|400
1600877100000|2020-09-23 16:05:00|10479.48|10443.48|10481.1|10445.1|10481.15|10445.15|10477.49|10441.49|359
1600877400000|2020-09-23 16:10:00|10481.15|10445.15|10480.38|10444.38|10486.7|10450.7|10480.23|10444.23|403
1600877700000|2020-09-23 16:15:00|10480.39|10444.39|10482.19|10446.19|10484.05|10448.05|10479.28|10443.28|413
1600878000000|2020-09-23 16:20:00|10483.07|10447.07|10475.87|10439.87|10483.4|10447.4|10474.39|10438.39|367
1600878300000|2020-09-23 16:25:00|10475.76|10439.76|10483.21|10447.21|10484.77|10448.77|10475.43|10439.43|370
1600878600000|2020-09-23 16:30:00|10483.32|10447.32|10484.92|10448.92|10485.71|10449.71|10482.36|10446.36|345
1600878900000|2020-09-23 16:35:00|10484.88|10448.88|10503.57|10467.57|10503.57|10467.57|10484.34|10448.34|364
1600879200000|2020-09-23 16:40:00|10503.64|10467.64|10512.91|10476.91|10515.19|10479.19|10503.19|10467.19|440
1600879500000|2020-09-23 16:45:00|10512.98|10476.98|10509.53|10473.53|10512.98|10476.98|10509.35|10473.35|281
1600879800000|2020-09-23 16:50:00|10509.38|10473.38|10503.68|10467.68|10509.38|10473.38|10503.41|10467.41|236
1600880100000|2020-09-23 16:55:00|10503.71|10467.71|10504.3|10468.3|10504.75|10468.75|10499.91|10463.91|93
1600880400000|2020-09-23 17:00:00|10503.97|10467.97|10503.58|10467.58|10504.55|10468.55|10500.52|10464.52|142
1600880700000|2020-09-23 17:05:00|10504.1|10468.1|10504.31|10468.31|10504.55|10468.55|10500.07|10464.07|116
1600881000000|2020-09-23 17:10:00|10504.25|10468.25|10502.41|10466.41|10504.31|10468.31|10501.05|10465.05|162
1600881300000|2020-09-23 17:15:00|10502.42|10466.42|10499.23|10463.23|10503.4|10467.4|10498.75|10462.75|169
1600881600000|2020-09-23 17:20:00|10499.22|10463.22|10501.06|10465.06|10503.53|10467.53|10498.42|10462.42|122
1600881900000|2020-09-23 17:25:00|10500.99|10464.99|10495.96|10459.96|10502.92|10466.92|10495.83|10459.83|182
1600882200000|2020-09-23 17:30:00|10496.17|10460.17|10498.62|10462.62|10499.4|10463.4|10495.31|10459.31|193
1600882500000|2020-09-23 17:35:00|10498.35|10462.35|10498.42|10462.42|10502.13|10466.13|10497.65|10461.65|237
1600882800000|2020-09-23 17:40:00|10499.06|10463.06|10494.68|10458.68|10500.38|10464.38|10494.68|10458.68|266
1600883100000|2020-09-23 17:45:00|10495.8|10459.8|10492.92|10456.92|10496.42|10460.42|10491.12|10455.12|245
1600883400000|2020-09-23 17:50:00|10492.51|10456.51|10486.09|10450.09|10494.29|10458.29|10485.85|10449.85|338
1600883700000|2020-09-23 17:55:00|10486.14|10450.14|10477.21|10441.21|10486.53|10450.53|10477.21|10441.21|105
1600884000000|2020-09-23 18:00:00|10477.22|10441.22|10475.63|10439.63|10478.05|10442.05|10475.09|10439.09|133
1600884300000|2020-09-23 18:05:00|10475.75|10439.75|10473.13|10437.13|10475.75|10439.75|10469.82|10433.82|150
1600884600000|2020-09-23 18:10:00|10472.67|10436.67|10478.47|10442.47|10478.74|10442.74|10469.01|10433.01|358
1600884900000|2020-09-23 18:15:00|10478.74|10442.74|10444.78|10408.78|10478.74|10442.74|10444.44|10408.44|391
1600885200000|2020-09-23 18:20:00|10444.79|10408.79|10452.71|10416.71|10462.34|10426.34|10444.5|10408.5|441
1600885500000|2020-09-23 18:25:00|10453.13|10417.13|10456.14|10420.14|10458.1|10422.1|10452.22|10416.22|538
1600885800000|2020-09-23 18:30:00|10456.04|10420.04|10455.77|10419.77|10457.16|10421.16|10452.11|10416.11|448
1600886100000|2020-09-23 18:35:00|10455.8|10419.8|10453.57|10417.57|10456.87|10420.87|10452.16|10416.16|270
1600886400000|2020-09-23 18:40:00|10453.4|10417.4|10443.8|10407.8|10453.49|10417.49|10443.77|10407.77|361
1600886700000|2020-09-23 18:45:00|10444.1|10408.1|10438.52|10402.52|10445.02|10409.02|10437.62|10401.62|431
1600887000000|2020-09-23 18:50:00|10438.14|10402.14|10439.69|10403.69|10447.34|10411.34|10437.29|10401.29|352
1600887300000|2020-09-23 18:55:00|10439.67|10403.67|10429.75|10393.75|10440.21|10404.21|10429.04|10393.04|323
1600887600000|2020-09-23 19:00:00|10429.73|10393.73|10399.33|10363.33|10430.97|10394.97|10399.33|10363.33|422
1600887900000|2020-09-23 19:05:00|10398.96|10362.96|10307.78|10271.78|10399.25|10363.25|10303.39|10267.39|994
1600888200000|2020-09-23 19:10:00|10307.79|10271.79|10340.89|10304.89|10345.72|10309.72|10285.84|10249.84|958
1600888500000|2020-09-23 19:15:00|10340.58|10304.58|10321.54|10285.54|10341.1|10305.1|10310.69|10274.69|962
1600888800000|2020-09-23 19:20:00|10322.08|10286.08|10318.11|10282.11|10322.21|10286.21|10304.72|10268.72|764
1600889100000|2020-09-23 19:25:00|10318.09|10282.09|10339.07|10303.07|10339.07|10303.07|10309.03|10273.03|866
1600889400000|2020-09-23 19:30:00|10338.84|10302.84|10330.58|10294.58|10338.87|10302.87|10321.47|10285.47|886
1600889700000|2020-09-23 19:35:00|10330.9|10294.9|10316.94|10280.94|10330.9|10294.9|10314.47|10278.47|655
1600890000000|2020-09-23 19:40:00|10317.18|10281.18|10333.27|10297.27|10333.89|10297.89|10315.91|10279.91|825
1600890300000|2020-09-23 19:45:00|10332.76|10296.76|10315.66|10279.66|10333.82|10297.82|10306.78|10270.78|652
1600890600000|2020-09-23 19:50:00|10315.69|10279.69|10301.24|10265.24|10315.69|10279.69|10299.22|10263.22|649
1600890900000|2020-09-23 19:55:00|10301.23|10265.23|10308.48|10272.48|10318.67|10282.67|10300.92|10264.92|711
1600891200000|2020-09-23 20:00:00|10308.51|10272.51|10335.9|10299.9|10336.69|10300.69|10306.76|10270.76|902
1600891500000|2020-09-23 20:05:00|10335.86|10299.86|10324.99|10288.99|10336.13|10300.13|10321.95|10285.95|615
1600891800000|2020-09-23 20:10:00|10324.55|10288.55|10330.31|10294.31|10330.61|10294.61|10322.93|10286.93|663
1600892100000|2020-09-23 20:15:00|10330.26|10294.26|10321.96|10285.96|10334.73|10298.73|10321.33|10285.33|538
1600892400000|2020-09-23 20:20:00|10320.17|10284.17|10319.34|10283.34|10320.97|10284.97|10315.2|10279.2|410
1600892700000|2020-09-23 20:25:00|10319.47|10283.47|10311.97|10275.97|10319.87|10283.87|10293.78|10257.78|622
1600893000000|2020-09-23 20:30:00|10312.12|10276.12|10289.14|10253.14|10314.58|10278.58|10278.03|10242.03|889
1600893300000|2020-09-23 20:35:00|10289.12|10253.12|10259.24|10223.24|10289.33|10253.33|10244.49|10208.49|927
1600893600000|2020-09-23 20:40:00|10259.59|10223.59|10248.74|10212.74|10265.51|10229.51|10247.24|10211.24|659
1600893900000|2020-09-23 20:45:00|10248.73|10212.73|10228.74|10192.74|10248.74|10212.74|10222.4|10186.4|823
1600894200000|2020-09-23 20:50:00|10228.65|10192.65|10195.05|10159.05|10228.69|10192.69|10162.4|10126.4|948
1600894500000|2020-09-23 20:55:00|10195.02|10159.02|10244.13|10208.13|10244.15|10208.15|10193.36|10157.36|928
1600894800000|2020-09-23 21:00:00|10244.3|10208.3|10277.46|10241.46|10298.86|10262.86|10244.3|10208.3|961
1600895100000|2020-09-23 21:05:00|10277.15|10241.15|10290.95|10254.95|10291.46|10255.46|10256.18|10220.18|829
1600895400000|2020-09-23 21:10:00|10290.96|10254.96|10275.27|10239.27|10292.07|10256.07|10267.11|10231.11|802
1600895700000|2020-09-23 21:15:00|10275.3|10239.3|10274|10238|10275.33|10239.33|10261.39|10225.39|494
1600896000000|2020-09-23 21:20:00|10273.99|10237.99|10256.02|10220.02|10274.08|10238.08|10250.75|10214.75|649
1600896300000|2020-09-23 21:25:00|10255.76|10219.76|10249.75|10213.75|10267.35|10231.35|10241.62|10205.62|656
1600896600000|2020-09-23 21:30:00|10250.4|10214.4|10258.16|10222.16|10259.83|10223.83|10227.51|10191.51|843
1600896900000|2020-09-23 21:35:00|10258.17|10222.17|10276.24|10240.24|10278.54|10242.54|10242.97|10206.97|792
1600897200000|2020-09-23 21:40:00|10276.29|10240.29|10261.81|10225.81|10276.29|10240.29|10259.7|10223.7|567
1600897500000|2020-09-23 21:45:00|10261.43|10225.43|10290.69|10254.69|10290.69|10254.69|10261.08|10225.08|618
1600897800000|2020-09-23 21:50:00|10290.43|10254.43|10281.16|10245.16|10291.47|10255.47|10277.58|10241.58|365
1600898100000|2020-09-23 21:55:00|10280.77|10244.77|10274.39|10238.39|10293.41|10257.41|10273.75|10237.75|547
1600898400000|2020-09-23 22:00:00|10273.87|10237.87|10292.46|10256.46|10295.96|10259.96|10271.17|10235.17|669
1600898700000|2020-09-23 22:05:00|10292.45|10256.45|10296.35|10260.35|10313.98|10277.98|10292.1|10256.1|663
1600899000000|2020-09-23 22:10:00|10296.44|10260.44|10300.49|10264.49|10311.29|10275.29|10296.2|10260.2|810
1600899300000|2020-09-23 22:15:00|10300.26|10264.26|10290.82|10254.82|10305.32|10269.32|10286.64|10250.64|686
1600899600000|2020-09-23 22:20:00|10290.85|10254.85|10281.94|10245.94|10292.52|10256.52|10280.72|10244.72|584
1600899900000|2020-09-23 22:25:00|10282.46|10246.46|10289.88|10253.88|10292.69|10256.69|10275.92|10239.92|544
1600900200000|2020-09-23 22:30:00|10290.37|10254.37|10283.05|10247.05|10294.09|10258.09|10279.21|10243.21|618
1600900500000|2020-09-23 22:35:00|10282.97|10246.97|10281.29|10245.29|10285.74|10249.74|10280.94|10244.94|608
1600900800000|2020-09-23 22:40:00|10281.23|10245.23|10270.45|10234.45|10282.68|10246.68|10268.96|10232.96|399
1600901100000|2020-09-23 22:45:00|10270.16|10234.16|10290.88|10254.88|10292.05|10256.05|10269.35|10233.35|796
1600901400000|2020-09-23 22:50:00|10290.95|10254.95|10284.96|10248.96|10292.71|10256.71|10284.64|10248.64|602
1600901700000|2020-09-23 22:55:00|10284.9|10248.9|10285.88|10249.88|10288.19|10252.19|10280.2|10244.2|670
1600902000000|2020-09-23 23:00:00|10285.62|10249.62|10276.18|10240.18|10287.79|10251.79|10275.3|10239.3|479
1600902300000|2020-09-23 23:05:00|10276.14|10240.14|10273.45|10237.45|10277.51|10241.51|10263.03|10227.03|387
1600902600000|2020-09-23 23:10:00|10273.79|10237.79|10271.54|10235.54|10279.34|10243.34|10262.35|10226.35|602
1600902900000|2020-09-23 23:15:00|10272.21|10236.21|10251.79|10215.79|10272.21|10236.21|10244.98|10208.98|610
1600903200000|2020-09-23 23:20:00|10251.53|10215.53|10244.03|10208.03|10252.54|10216.54|10236.89|10200.89|471
1600903500000|2020-09-23 23:25:00|10244.37|10208.37|10238.27|10202.27|10252.77|10216.77|10237.63|10201.63|577
1600903800000|2020-09-23 23:30:00|10238.4|10202.4|10252.9|10216.9|10254.99|10218.99|10231.33|10195.33|551
1600904100000|2020-09-23 23:35:00|10252.89|10216.89|10241.59|10205.59|10252.89|10216.89|10232.31|10196.31|545
1600904400000|2020-09-23 23:40:00|10241.63|10205.63|10260.43|10224.43|10261.29|10225.29|10236.69|10200.69|624
1600904700000|2020-09-23 23:45:00|10260.41|10224.41|10261.21|10225.21|10272.03|10236.03|10259.96|10223.96|551
1600905000000|2020-09-23 23:50:00|10261.13|10225.13|10253.48|10217.48|10263.68|10227.68|10251.34|10215.34|417
1600905300000|2020-09-23 23:55:00|10253.59|10217.59|10255.77|10219.77|10255.77|10219.77|10245.57|10209.57|600
1600905600000|2020-09-24 00:00:00|10255.76|10219.76|10236.6|10200.6|10258.1|10222.1|10233.21|10197.21|570
1600905900000|2020-09-24 00:05:00|10236.38|10200.38|10236.39|10200.39|10245.07|10209.07|10217.6|10181.6|792
1600906200000|2020-09-24 00:10:00|10236.03|10200.03|10255.76|10219.76|10256.14|10220.14|10236.03|10200.03|589
1600906500000|2020-09-24 00:15:00|10255.8|10219.8|10287.92|10251.92|10291.13|10255.13|10254.87|10218.87|769
1600906800000|2020-09-24 00:20:00|10287.7|10251.7|10291.92|10255.92|10295.14|10259.14|10285.75|10249.75|705
1600907100000|2020-09-24 00:25:00|10290.96|10254.96|10290.33|10254.33|10296.65|10260.65|10289.53|10253.53|445
1600907400000|2020-09-24 00:30:00|10292.52|10256.52|10291.52|10255.52|10299.12|10263.12|10291.03|10255.03|503
1600907700000|2020-09-24 00:35:00|10291.26|10255.26|10304.52|10268.52|10304.88|10268.88|10290.83|10254.83|583
1600908000000|2020-09-24 00:40:00|10303.98|10267.98|10305.66|10269.66|10308.86|10272.86|10294.3|10258.3|738
1600908300000|2020-09-24 00:45:00|10305.43|10269.43|10300.93|10264.93|10313.5|10277.5|10298.89|10262.89|465
1600908600000|2020-09-24 00:50:00|10301.22|10265.22|10307.63|10271.63|10312.73|10276.73|10300.09|10264.09|590
1600908900000|2020-09-24 00:55:00|10307.42|10271.42|10309.3|10273.3|10310.95|10274.95|10305.23|10269.23|468
1600909200000|2020-09-24 01:00:00|10309.27|10273.27|10310.47|10274.47|10313.17|10277.17|10301.49|10265.49|627
1600909500000|2020-09-24 01:05:00|10311.1|10275.1|10322.33|10286.33|10328.32|10292.32|10310.47|10274.47|714
1600909800000|2020-09-24 01:10:00|10322.35|10286.35|10319.83|10283.83|10324.52|10288.52|10313.49|10277.49|486
1600910100000|2020-09-24 01:15:00|10319.84|10283.84|10315.85|10279.85|10323.79|10287.79|10315.39|10279.39|425
1600910400000|2020-09-24 01:20:00|10316.26|10280.26|10311.28|10275.28|10317.05|10281.05|10311.28|10275.28|176
1600910700000|2020-09-24 01:25:00|10312.04|10276.04|10319.73|10283.73|10322.86|10286.86|10311.23|10275.23|400
1600911000000|2020-09-24 01:30:00|10320.29|10284.29|10321.29|10285.29|10330.67|10294.67|10320.06|10284.06|320
1600911300000|2020-09-24 01:35:00|10321.39|10285.39|10318.99|10282.99|10326.17|10290.17|10318.99|10282.99|266
1600911600000|2020-09-24 01:40:00|10319.05|10283.05|10314.63|10278.63|10320.71|10284.71|10314.33|10278.33|91
1600911900000|2020-09-24 01:45:00|10314.33|10278.33|10311.73|10275.73|10315.86|10279.86|10310.05|10274.05|276
1600912200000|2020-09-24 01:50:00|10311.17|10275.17|10308.06|10272.06|10313.6|10277.6|10305.37|10269.37|414
1600912500000|2020-09-24 01:55:00|10308.09|10272.09|10303.45|10267.45|10309.77|10273.77|10300.91|10264.91|446
1600912800000|2020-09-24 02:00:00|10303.46|10267.46|10303.93|10267.93|10305.34|10269.34|10299.96|10263.96|433
1600913100000|2020-09-24 02:05:00|10304.36|10268.36|10322.42|10286.42|10322.42|10286.42|10300.48|10264.48|436
1600913400000|2020-09-24 02:10:00|10322.39|10286.39|10325.98|10289.98|10327.99|10291.99|10320.86|10284.86|606
1600913700000|2020-09-24 02:15:00|10325.95|10289.95|10327.98|10291.98|10332.1|10296.1|10323.57|10287.57|508
1600914000000|2020-09-24 02:20:00|10327.74|10291.74|10330.76|10294.76|10332.39|10296.39|10327.26|10291.26|350
1600914300000|2020-09-24 02:25:00|10330.75|10294.75|10334.19|10298.19|10337.85|10301.85|10330.25|10294.25|322
1600914600000|2020-09-24 02:30:00|10334.23|10298.23|10328.73|10292.73|10357.45|10321.45|10326.93|10290.93|631
1600914900000|2020-09-24 02:35:00|10328.67|10292.67|10317.41|10281.41|10329.42|10293.42|10313.6|10277.6|575
1600915200000|2020-09-24 02:40:00|10317.38|10281.38|10314.77|10278.77|10317.75|10281.75|10313.94|10277.94|368
1600915500000|2020-09-24 02:45:00|10314.7|10278.7|10315.33|10279.33|10316.68|10280.68|10314.22|10278.22|61
1600915800000|2020-09-24 02:50:00|10315.01|10279.01|10313.66|10277.66|10316.3|10280.3|10313.03|10277.03|146
1600916100000|2020-09-24 02:55:00|10313.67|10277.67|10306.58|10270.58|10314.9|10278.9|10305.96|10269.96|193
1600916400000|2020-09-24 03:00:00|10307|10271|10312.21|10276.21|10320.94|10284.94|10307|10271|359
1600916700000|2020-09-24 03:05:00|10312.52|10276.52|10322.39|10286.39|10322.54|10286.54|10311.61|10275.61|589
1600917000000|2020-09-24 03:10:00|10322.49|10286.49|10324.71|10288.71|10326.03|10290.03|10320.18|10284.18|624
1600917300000|2020-09-24 03:15:00|10324.7|10288.7|10329.97|10293.97|10329.97|10293.97|10324.02|10288.02|396
1600917600000|2020-09-24 03:20:00|10330.01|10294.01|10329.89|10293.89|10330.74|10294.74|10329.05|10293.05|518
1600917900000|2020-09-24 03:25:00|10330|10294|10331.83|10295.83|10334.98|10298.98|10328.51|10292.51|379
1600918200000|2020-09-24 03:30:00|10331.77|10295.77|10337.91|10301.91|10338.71|10302.71|10331.77|10295.77|264
1600918500000|2020-09-24 03:35:00|10337.9|10301.9|10337.48|10301.48|10338.11|10302.11|10336.87|10300.87|111
1600918800000|2020-09-24 03:40:00|10336.82|10300.82|10330.61|10294.61|10337.55|10301.55|10330.25|10294.25|220
1600919100000|2020-09-24 03:45:00|10329.57|10293.57|10317.62|10281.62|10329.89|10293.89|10316.76|10280.76|251
1600919400000|2020-09-24 03:50:00|10317.56|10281.56|10317.96|10281.96|10322.39|10286.39|10317.56|10281.56|138
1600919700000|2020-09-24 03:55:00|10318.47|10282.47|10318.55|10282.55|10319.34|10283.34|10316|10280|132
1600920000000|2020-09-24 04:00:00|10318.47|10282.47|10323.5|10287.5|10332.6|10296.6|10318.45|10282.45|471
1600920300000|2020-09-24 04:05:00|10323.45|10287.45|10320.69|10284.69|10324.63|10288.63|10319.88|10283.88|400
1600920600000|2020-09-24 04:10:00|10320.7|10284.7|10318.54|10282.54|10324.33|10288.33|10318.03|10282.03|207
1600920900000|2020-09-24 04:15:00|10318.53|10282.53|10320.81|10284.81|10323.12|10287.12|10316.36|10280.36|209
1600921200000|2020-09-24 04:20:00|10321.05|10285.05|10324.35|10288.35|10325.11|10289.11|10319.69|10283.69|626
1600921500000|2020-09-24 04:25:00|10321.94|10285.94|10322.5|10286.5|10325.85|10289.85|10321.94|10285.94|331
1600921800000|2020-09-24 04:30:00|10322.36|10286.36|10299.53|10263.53|10325.03|10289.03|10299.11|10263.11|503
1600922100000|2020-09-24 04:35:00|10299.46|10263.46|10300.38|10264.38|10304.39|10268.39|10297.85|10261.85|301
1600922400000|2020-09-24 04:40:00|10300.32|10264.32|10300.09|10264.09|10300.45|10264.45|10298.81|10262.81|233
1600922700000|2020-09-24 04:45:00|10299.95|10263.95|10299.42|10263.42|10302.82|10266.82|10297.91|10261.91|293
1600923000000|2020-09-24 04:50:00|10299.34|10263.34|10299.89|10263.89|10301.8|10265.8|10298.42|10262.42|530
1600923300000|2020-09-24 04:55:00|10299.92|10263.92|10296.93|10260.93|10303.5|10267.5|10295.18|10259.18|420
1600923600000|2020-09-24 05:00:00|10296.87|10260.87|10297.85|10261.85|10304.41|10268.41|10296.85|10260.85|498
1600923900000|2020-09-24 05:05:00|10297.98|10261.98|10300.55|10264.55|10303.55|10267.55|10294.19|10258.19|431
1600924200000|2020-09-24 05:10:00|10300.52|10264.52|10300.02|10264.02|10301.15|10265.15|10297.33|10261.33|105
1600924500000|2020-09-24 05:15:00|10300.03|10264.03|10296.65|10260.65|10300.81|10264.81|10294.55|10258.55|550
1600924800000|2020-09-24 05:20:00|10295.9|10259.9|10305.45|10269.45|10305.45|10269.45|10294.81|10258.81|132
1600925100000|2020-09-24 05:25:00|10305|10269|10315.6|10279.6|10317.14|10281.14|10304.69|10268.69|168
1600925400000|2020-09-24 05:30:00|10315.61|10279.61|10310.93|10274.93|10318.38|10282.38|10308.72|10272.72|430
1600925700000|2020-09-24 05:35:00|10310.89|10274.89|10306.63|10270.63|10312.51|10276.51|10303.05|10267.05|513
1600926000000|2020-09-24 05:40:00|10306.64|10270.64|10298.76|10262.76|10306.76|10270.76|10297.72|10261.72|398
1600926300000|2020-09-24 05:45:00|10298.17|10262.17|10293.2|10257.2|10298.76|10262.76|10293.08|10257.08|340
1600926600000|2020-09-24 05:50:00|10293.21|10257.21|10293.92|10257.92|10297.28|10261.28|10290.27|10254.27|159
1600926900000|2020-09-24 05:55:00|10294.3|10258.3|10307.16|10271.16|10307.72|10271.72|10294.22|10258.22|510
1600927200000|2020-09-24 06:00:00|10307.17|10271.17|10326.94|10290.94|10326.94|10290.94|10306.56|10270.56|142
1600927500000|2020-09-24 06:05:00|10326.88|10290.88|10331.56|10295.56|10331.65|10295.65|10323.46|10287.46|508
1600927800000|2020-09-24 06:10:00|10331.63|10295.63|10338.37|10302.37|10338.47|10302.47|10331.55|10295.55|293
1600928100000|2020-09-24 06:15:00|10338.18|10302.18|10330.2|10294.2|10338.75|10302.75|10327.06|10291.06|436
1600928400000|2020-09-24 06:20:00|10330.86|10294.86|10328.74|10292.74|10330.99|10294.99|10327.26|10291.26|132
1600928700000|2020-09-24 06:25:00|10328.79|10292.79|10329.82|10293.82|10335.4|10299.4|10328.74|10292.74|434
1600929000000|2020-09-24 06:30:00|10329.29|10293.29|10319.09|10283.09|10330.16|10294.16|10318.95|10282.95|270
1600929300000|2020-09-24 06:35:00|10319.02|10283.02|10315.67|10279.67|10319.62|10283.62|10314.97|10278.97|347
1600929600000|2020-09-24 06:40:00|10315.86|10279.86|10317.07|10281.07|10319.85|10283.85|10315.67|10279.67|171
1600929900000|2020-09-24 06:45:00|10317.1|10281.1|10310|10274|10318.45|10282.45|10303.42|10267.42|302
1600930200000|2020-09-24 06:50:00|10309.65|10273.65|10304.27|10268.27|10310.99|10274.99|10304.09|10268.09|229
1600930500000|2020-09-24 06:55:00|10303.94|10267.94|10306.76|10270.76|10312.11|10276.11|10302.3|10266.3|196
1600930800000|2020-09-24 07:00:00|10307.01|10271.01|10322.55|10286.55|10322.69|10286.69|10306.75|10270.75|246
1600931100000|2020-09-24 07:05:00|10322.52|10286.52|10327.57|10291.57|10331.8|10295.8|10321.72|10285.72|473
1600931400000|2020-09-24 07:10:00|10327.22|10291.22|10327.56|10291.56|10329.85|10293.85|10326.92|10290.92|387
1600931700000|2020-09-24 07:15:00|10327.48|10291.48|10332.02|10296.02|10334.22|10298.22|10321.7|10285.7|388
1600932000000|2020-09-24 07:20:00|10332.01|10296.01|10327.04|10291.04|10332.05|10296.05|10326.49|10290.49|131
1600932300000|2020-09-24 07:25:00|10326.76|10290.76|10323.76|10287.76|10326.79|10290.79|10321.96|10285.96|190
1600932600000|2020-09-24 07:30:00|10323.61|10287.61|10322.83|10286.83|10324.9|10288.9|10321.29|10285.29|266
1600932900000|2020-09-24 07:35:00|10322.5|10286.5|10332.55|10296.55|10332.94|10296.94|10319.58|10283.58|270
1600933200000|2020-09-24 07:40:00|10332.82|10296.82|10339.84|10303.84|10340.82|10304.82|10332.67|10296.67|351
1600933500000|2020-09-24 07:45:00|10339.89|10303.89|10338.78|10302.78|10340.74|10304.74|10335.9|10299.9|259
1600933800000|2020-09-24 07:50:00|10339.18|10303.18|10358.88|10322.88|10366.48|10330.48|10338.93|10302.93|376
1600934100000|2020-09-24 07:55:00|10358.57|10322.57|10360.19|10324.19|10369.51|10333.51|10357.21|10321.21|516
1600934400000|2020-09-24 08:00:00|10360.2|10324.2|10358.73|10322.73|10369.07|10333.07|10347.3|10311.3|627
1600934700000|2020-09-24 08:05:00|10358.72|10322.72|10349.01|10313.01|10358.95|10322.95|10348.2|10312.2|332
1600935000000|2020-09-24 08:10:00|10349.03|10313.03|10346.27|10310.27|10349.36|10313.36|10341.65|10305.65|626
1600935300000|2020-09-24 08:15:00|10346.29|10310.29|10339.72|10303.72|10346.29|10310.29|10336.84|10300.84|469
1600935600000|2020-09-24 08:20:00|10339.75|10303.75|10342.72|10306.72|10344.98|10308.98|10337.12|10301.12|590
1600935900000|2020-09-24 08:25:00|10342.71|10306.71|10346.34|10310.34|10346.36|10310.36|10342.54|10306.54|461
1600936200000|2020-09-24 08:30:00|10346.45|10310.45|10354.91|10318.91|10355.07|10319.07|10346.45|10310.45|443
1600936500000|2020-09-24 08:35:00|10354.92|10318.92|10359.88|10323.88|10363.98|10327.98|10354.75|10318.75|258
1600936800000|2020-09-24 08:40:00|10359.89|10323.89|10352.15|10316.15|10360.56|10324.56|10349.84|10313.84|332
1600937100000|2020-09-24 08:45:00|10352.12|10316.12|10339.62|10303.62|10352.13|10316.13|10338.92|10302.92|90
1600937400000|2020-09-24 08:50:00|10339.13|10303.13|10332.51|10296.51|10339.21|10303.21|10328.9|10292.9|135
1600937700000|2020-09-24 08:55:00|10333.6|10297.6|10332.99|10296.99|10333.6|10297.6|10327.32|10291.32|62
1600938000000|2020-09-24 09:00:00|10333|10297|10334.56|10298.56|10335.49|10299.49|10331.68|10295.68|22
1600938300000|2020-09-24 09:05:00|10334.75|10298.75|10310.89|10274.89|10335.21|10299.21|10310.89|10274.89|167
1600938600000|2020-09-24 09:10:00|10310.75|10274.75|10315.57|10279.57|10317.27|10281.27|10310.27|10274.27|444
1600938900000|2020-09-24 09:15:00|10315.59|10279.59|10314.91|10278.91|10316.65|10280.65|10311.67|10275.67|273
1600939200000|2020-09-24 09:20:00|10314.92|10278.92|10326.82|10290.82|10328.27|10292.27|10314.78|10278.78|295
1600939500000|2020-09-24 09:25:00|10326.71|10290.71|10326.92|10290.92|10330.36|10294.36|10325.9|10289.9|435
1600939800000|2020-09-24 09:30:00|10327.3|10291.3|10318.11|10282.11|10329.45|10293.45|10317.76|10281.76|373
1600940100000|2020-09-24 09:35:00|10318.09|10282.09|10318.61|10282.61|10320.4|10284.4|10315.17|10279.17|562
1600940400000|2020-09-24 09:40:00|10318.65|10282.65|10327.21|10291.21|10327.21|10291.21|10318.65|10282.65|264
1600940700000|2020-09-24 09:45:00|10327.15|10291.15|10346.25|10310.25|10346.62|10310.62|10327.15|10291.15|511
1600941000000|2020-09-24 09:50:00|10346.24|10310.24|10344.34|10308.34|10347.97|10311.97|10343.3|10307.3|197
1600941300000|2020-09-24 09:55:00|10344.8|10308.8|10348.65|10312.65|10356.67|10320.67|10344.58|10308.58|425
1600941600000|2020-09-24 10:00:00|10348.6|10312.6|10351.92|10315.92|10354.85|10318.85|10348.27|10312.27|656
1600941900000|2020-09-24 10:05:00|10352.43|10316.43|10343.59|10307.59|10353.18|10317.18|10343.59|10307.59|103
1600942200000|2020-09-24 10:10:00|10343.62|10307.62|10351.05|10315.05|10353.59|10317.59|10343.62|10307.62|559
1600942500000|2020-09-24 10:15:00|10350.87|10314.87|10348.18|10312.18|10351.34|10315.34|10346.17|10310.17|109
1600942800000|2020-09-24 10:20:00|10348.74|10312.74|10344.16|10308.16|10348.74|10312.74|10343.65|10307.65|56
1600943100000|2020-09-24 10:25:00|10343.01|10307.01|10347.57|10311.57|10347.57|10311.57|10343.01|10307.01|35
1600943400000|2020-09-24 10:30:00|10347.5|10311.5|10348.46|10312.46|10349.19|10313.19|10347.35|10311.35|90
1600943700000|2020-09-24 10:35:00|10348.2|10312.2|10342.28|10306.28|10348.75|10312.75|10336.76|10300.76|210
1600944000000|2020-09-24 10:40:00|10342|10306|10346.83|10310.83|10347.7|10311.7|10341.3|10305.3|567
1600944300000|2020-09-24 10:45:00|10347.14|10311.14|10346.25|10310.25|10347.51|10311.51|10342.97|10306.97|489
1600944600000|2020-09-24 10:50:00|10346.2|10310.2|10357.04|10321.04|10357.88|10321.88|10342.69|10306.69|462
1600944900000|2020-09-24 10:55:00|10357.02|10321.02|10392.59|10356.59|10395.39|10359.39|10355.99|10319.99|562
1600945200000|2020-09-24 11:00:00|10392.74|10356.74|10452.22|10416.22|10460.58|10424.58|10387.96|10351.96|921
1600945500000|2020-09-24 11:05:00|10452.42|10416.42|10431.88|10395.88|10458.19|10422.19|10421.63|10385.63|908
1600945800000|2020-09-24 11:10:00|10431.87|10395.87|10426.97|10390.97|10437.43|10401.43|10415.89|10379.89|789
1600946100000|2020-09-24 11:15:00|10427.05|10391.05|10418.68|10382.68|10442.17|10406.17|10418.14|10382.14|588
1600946400000|2020-09-24 11:20:00|10418.75|10382.75|10419.04|10383.04|10423.89|10387.89|10416.73|10380.73|414
1600946700000|2020-09-24 11:25:00|10419.05|10383.05|10419.86|10383.86|10421.74|10385.74|10414.57|10378.57|491
1600947000000|2020-09-24 11:30:00|10419.83|10383.83|10422.15|10386.15|10431.1|10395.1|10418.58|10382.58|665
1600947300000|2020-09-24 11:35:00|10422.82|10386.82|10426.98|10390.98|10428.15|10392.15|10420.2|10384.2|513
1600947600000|2020-09-24 11:40:00|10426.57|10390.57|10424.12|10388.12|10430.75|10394.75|10423.94|10387.94|581
1600947900000|2020-09-24 11:45:00|10424.26|10388.26|10435.52|10399.52|10437.34|10401.34|10423.79|10387.79|630
1600948200000|2020-09-24 11:50:00|10435.53|10399.53|10423.94|10387.94|10436.91|10400.91|10423.72|10387.72|570
1600948500000|2020-09-24 11:55:00|10423.95|10387.95|10430|10394|10430.39|10394.39|10423.5|10387.5|349
1600948800000|2020-09-24 12:00:00|10429.87|10393.87|10414.63|10378.63|10443.46|10407.46|10414.13|10378.13|741
1600949100000|2020-09-24 12:05:00|10414.73|10378.73|10413.89|10377.89|10415|10379|10406.28|10370.28|598
1600949400000|2020-09-24 12:10:00|10413.45|10377.45|10418.49|10382.49|10421.69|10385.69|10412.56|10376.56|601
1600949700000|2020-09-24 12:15:00|10418.77|10382.77|10422.9|10386.9|10423.95|10387.95|10418.45|10382.45|581
1600950000000|2020-09-24 12:20:00|10422.92|10386.92|10432.2|10396.2|10433.83|10397.83|10422.35|10386.35|481
1600950300000|2020-09-24 12:25:00|10432.22|10396.22|10428.78|10392.78|10435.57|10399.57|10428.38|10392.38|564
1600950600000|2020-09-24 12:30:00|10429.12|10393.12|10418.53|10382.53|10429.83|10393.83|10417.65|10381.65|555
1600950900000|2020-09-24 12:35:00|10418.7|10382.7|10407.03|10371.03|10418.84|10382.84|10406.05|10370.05|528
1600951200000|2020-09-24 12:40:00|10407.05|10371.05|10400.03|10364.03|10408.38|10372.38|10398|10362|232
1600951500000|2020-09-24 12:45:00|10400.07|10364.07|10399.81|10363.81|10401.26|10365.26|10398.62|10362.62|304
1600951800000|2020-09-24 12:50:00|10399.71|10363.71|10398.51|10362.51|10400.56|10364.56|10397.26|10361.26|185
1600952100000|2020-09-24 12:55:00|10398.24|10362.24|10396.88|10360.88|10398.55|10362.55|10386.27|10350.27|359
1600952400000|2020-09-24 13:00:00|10396.94|10360.94|10394.92|10358.92|10400.92|10364.92|10394.82|10358.82|183
1600952700000|2020-09-24 13:05:00|10394.77|10358.77|10403.47|10367.47|10406.6|10370.6|10393.59|10357.59|571
1600953000000|2020-09-24 13:10:00|10403.4|10367.4|10407.45|10371.45|10411.97|10375.97|10403.3|10367.3|342
1600953300000|2020-09-24 13:15:00|10407.46|10371.46|10404.16|10368.16|10407.74|10371.74|10402.05|10366.05|403
1600953600000|2020-09-24 13:20:00|10404.21|10368.21|10386.12|10350.12|10405.97|10369.97|10386.04|10350.04|563
1600953900000|2020-09-24 13:25:00|10386.13|10350.13|10393.63|10357.63|10393.63|10357.63|10384.59|10348.59|431
1600954200000|2020-09-24 13:30:00|10393.48|10357.48|10375.46|10339.46|10410.43|10374.43|10375.46|10339.46|482
1600954500000|2020-09-24 13:35:00|10375.44|10339.44|10364.02|10328.02|10380.3|10344.3|10363.26|10327.26|569
1600954800000|2020-09-24 13:40:00|10364.21|10328.21|10355.88|10319.88|10364.21|10328.21|10354|10318|619
1600955100000|2020-09-24 13:45:00|10356.25|10320.25|10385.67|10349.67|10386.81|10350.81|10352.45|10316.45|679
1600955400000|2020-09-24 13:50:00|10385.48|10349.48|10389.37|10353.37|10392.51|10356.51|10385.4|10349.4|669
1600955700000|2020-09-24 13:55:00|10389.3|10353.3|10389.78|10353.78|10390.34|10354.34|10387.79|10351.79|363
1600956000000|2020-09-24 14:00:00|10390.1|10354.1|10418.42|10382.42|10420.13|10384.13|10389.78|10353.78|617
1600956300000|2020-09-24 14:05:00|10418.46|10382.46|10425.62|10389.62|10430.2|10394.2|10415.62|10379.62|674
1600956600000|2020-09-24 14:10:00|10425.7|10389.7|10416.79|10380.79|10425.85|10389.85|10414.12|10378.12|380
1600956900000|2020-09-24 14:15:00|10416.51|10380.51|10429.74|10393.74|10433.53|10397.53|10412.97|10376.97|413
1600957200000|2020-09-24 14:20:00|10429.62|10393.62|10415.12|10379.12|10429.77|10393.77|10414.65|10378.65|571
1600957500000|2020-09-24 14:25:00|10415.74|10379.74|10405.53|10369.53|10416.74|10380.74|10404.21|10368.21|359
1600957800000|2020-09-24 14:30:00|10406.72|10370.72|10399.28|10363.28|10406.88|10370.88|10398.72|10362.72|611
1600958100000|2020-09-24 14:35:00|10399.31|10363.31|10389.23|10353.23|10399.31|10363.31|10389.23|10353.23|677
1600958400000|2020-09-24 14:40:00|10389.44|10353.44|10391.82|10355.82|10398.14|10362.14|10389.11|10353.11|577
1600958700000|2020-09-24 14:45:00|10391.57|10355.57|10400.45|10364.45|10400.64|10364.64|10391.3|10355.3|286
1600959000000|2020-09-24 14:50:00|10400.39|10364.39|10411.66|10375.66|10416.85|10380.85|10395.05|10359.05|706
1600959300000|2020-09-24 14:55:00|10411.16|10375.16|10425.2|10389.2|10426.35|10390.35|10410.63|10374.63|550
1600959600000|2020-09-24 15:00:00|10425.18|10389.18|10423.87|10387.87|10431.2|10395.2|10423.29|10387.29|606
1600959900000|2020-09-24 15:05:00|10423.82|10387.82|10417.31|10381.31|10425.21|10389.21|10415.58|10379.58|438
1600960200000|2020-09-24 15:10:00|10417.14|10381.14|10431.16|10395.16|10431.16|10395.16|10417.14|10381.14|422
1600960500000|2020-09-24 15:15:00|10431.92|10395.92|10435.73|10399.73|10436.34|10400.34|10430.19|10394.19|465
1600960800000|2020-09-24 15:20:00|10435.8|10399.8|10476.39|10440.39|10488.45|10452.45|10435.58|10399.58|638
1600961100000|2020-09-24 15:25:00|10476.32|10440.32|10464.99|10428.99|10479.04|10443.04|10464.47|10428.47|749
1600961400000|2020-09-24 15:30:00|10465|10429|10476.9|10440.9|10478.39|10442.39|10464.8|10428.8|438
1600961700000|2020-09-24 15:35:00|10477.02|10441.02|10496.56|10460.56|10503.99|10467.99|10476.84|10440.84|503
1600962000000|2020-09-24 15:40:00|10497.11|10461.11|10511.51|10475.51|10514.69|10478.69|10493.76|10457.76|456
1600962300000|2020-09-24 15:45:00|10511.49|10475.49|10519.3|10483.3|10537.55|10501.55|10511.49|10475.49|663
1600962600000|2020-09-24 15:50:00|10519.29|10483.29|10525.35|10489.35|10527.69|10491.69|10517.97|10481.97|482
1600962900000|2020-09-24 15:55:00|10525.39|10489.39|10565.93|10529.93|10571.08|10535.08|10525.25|10489.25|799
1600963200000|2020-09-24 16:00:00|10565.76|10529.76|10667.83|10631.83|10735.12|10699.12|10565.13|10529.13|1136
1600963500000|2020-09-24 16:05:00|10668.18|10632.18|10672.52|10636.52|10687.83|10651.83|10666.59|10630.59|838
1600963800000|2020-09-24 16:10:00|10672.19|10636.19|10655.96|10619.96|10682.76|10646.76|10654.13|10618.13|848
1600964100000|2020-09-24 16:15:00|10656.13|10620.13|10646.96|10610.96|10675.78|10639.78|10646.96|10610.96|782
1600964400000|2020-09-24 16:20:00|10647.31|10611.31|10669.85|10633.85|10671.83|10635.83|10646.05|10610.05|743
1600964700000|2020-09-24 16:25:00|10669.89|10633.89|10658.48|10622.48|10674.83|10638.83|10658.39|10622.39|793
1600965000000|2020-09-24 16:30:00|10658.49|10622.49|10652.9|10616.9|10664.28|10628.28|10652.72|10616.72|512
1600965300000|2020-09-24 16:35:00|10652.96|10616.96|10654.87|10618.87|10658.03|10622.03|10652.5|10616.5|661
1600965600000|2020-09-24 16:40:00|10654.82|10618.82|10659.19|10623.19|10664.29|10628.29|10654.82|10618.82|319
1600965900000|2020-09-24 16:45:00|10659.1|10623.1|10662.32|10626.32|10662.49|10626.49|10648.68|10612.68|357
1600966200000|2020-09-24 16:50:00|10662.25|10626.25|10669.08|10633.08|10672.88|10636.88|10662.25|10626.25|230
1600966500000|2020-09-24 16:55:00|10669.07|10633.07|10692.22|10656.22|10692.81|10656.81|10667.46|10631.46|340
1600966800000|2020-09-24 17:00:00|10692.19|10656.19|10677.94|10641.94|10711.07|10675.07|10675.85|10639.85|779
1600967100000|2020-09-24 17:05:00|10677.73|10641.73|10679.3|10643.3|10685.07|10649.07|10676.55|10640.55|513
1600967400000|2020-09-24 17:10:00|10679.23|10643.23|10694.64|10658.64|10697.93|10661.93|10676.22|10640.22|492
1600967700000|2020-09-24 17:15:00|10694.61|10658.61|10687.98|10651.98|10718.1|10682.1|10687.59|10651.59|783
1600968000000|2020-09-24 17:20:00|10688.25|10652.25|10692.62|10656.62|10693.21|10657.21|10687.58|10651.58|402
1600968300000|2020-09-24 17:25:00|10692.63|10656.63|10718.6|10682.6|10733.32|10697.32|10690.56|10654.56|568
1600968600000|2020-09-24 17:30:00|10718.37|10682.37|10719.17|10683.17|10725.18|10689.18|10717.42|10681.42|784
1600968900000|2020-09-24 17:35:00|10719.15|10683.15|10712.57|10676.57|10731.06|10695.06|10710.79|10674.79|610
1600969200000|2020-09-24 17:40:00|10713.55|10677.55|10714.18|10678.18|10722.57|10686.57|10708.44|10672.44|598
1600969500000|2020-09-24 17:45:00|10714.15|10678.15|10707.1|10671.1|10726.77|10690.77|10706.95|10670.95|793
1600969800000|2020-09-24 17:50:00|10706.99|10670.99|10696.42|10660.42|10708.28|10672.28|10696.05|10660.05|604
1600970100000|2020-09-24 17:55:00|10696.3|10660.3|10691.69|10655.69|10696.36|10660.36|10690.87|10654.87|643
1600970400000|2020-09-24 18:00:00|10691.87|10655.87|10700.68|10664.68|10707.4|10671.4|10688.09|10652.09|693
1600970700000|2020-09-24 18:05:00|10700.58|10664.58|10685.55|10649.55|10700.58|10664.58|10683.65|10647.65|589
1600971000000|2020-09-24 18:10:00|10685.52|10649.52|10676.83|10640.83|10687.09|10651.09|10676.62|10640.62|530
1600971300000|2020-09-24 18:15:00|10676.81|10640.81|10670.55|10634.55|10680.51|10644.51|10669.58|10633.58|386
1600971600000|2020-09-24 18:20:00|10670.47|10634.47|10660.04|10624.04|10670.57|10634.57|10655.43|10619.43|246
1600971900000|2020-09-24 18:25:00|10659.48|10623.48|10661.17|10625.17|10666.78|10630.78|10655.3|10619.3|450
1600972200000|2020-09-24 18:30:00|10660.88|10624.88|10667.44|10631.44|10674.91|10638.91|10660.6|10624.6|520
1600972500000|2020-09-24 18:35:00|10666.08|10630.08|10669.58|10633.58|10673.13|10637.13|10664.35|10628.35|609
1600972800000|2020-09-24 18:40:00|10669.94|10633.94|10671.38|10635.38|10672.51|10636.51|10665.29|10629.29|592
1600973100000|2020-09-24 18:45:00|10671.42|10635.42|10649.86|10613.86|10671.63|10635.63|10649.86|10613.86|628
1600973400000|2020-09-24 18:50:00|10649.58|10613.58|10650.01|10614.01|10650.92|10614.92|10645.73|10609.73|570
1600973700000|2020-09-24 18:55:00|10649.93|10613.93|10636.87|10600.87|10652.02|10616.02|10633.43|10597.43|524
1600974000000|2020-09-24 19:00:00|10635.79|10599.79|10641.14|10605.14|10643.15|10607.15|10630.28|10594.28|433
1600974300000|2020-09-24 19:05:00|10641.28|10605.28|10644.97|10608.97|10646.06|10610.06|10641.06|10605.06|288
1600974600000|2020-09-24 19:10:00|10644.96|10608.96|10652.88|10616.88|10655.86|10619.86|10642.27|10606.27|434
1600974900000|2020-09-24 19:15:00|10652.66|10616.66|10647|10611|10652.66|10616.66|10646.99|10610.99|159
1600975200000|2020-09-24 19:20:00|10647.04|10611.04|10618.41|10582.41|10647.08|10611.08|10617.35|10581.35|577
1600975500000|2020-09-24 19:25:00|10618.31|10582.31|10625.56|10589.56|10632.56|10596.56|10617.99|10581.99|709
1600975800000|2020-09-24 19:30:00|10625.46|10589.46|10642.45|10606.45|10644.18|10608.18|10624.58|10588.58|682
1600976100000|2020-09-24 19:35:00|10642.48|10606.48|10675.49|10639.49|10675.67|10639.67|10638.12|10602.12|680
1600976400000|2020-09-24 19:40:00|10675.67|10639.67|10663.41|10627.41|10682.7|10646.7|10663.41|10627.41|663
1600976700000|2020-09-24 19:45:00|10663.71|10627.71|10674.21|10638.21|10687.46|10651.46|10663.09|10627.09|396
1600977000000|2020-09-24 19:50:00|10674.11|10638.11|10674.51|10638.51|10675.98|10639.98|10657.83|10621.83|429
1600977300000|2020-09-24 19:55:00|10674.52|10638.52|10675.8|10639.8|10677.73|10641.73|10670.39|10634.39|704
1600977600000|2020-09-24 20:00:00|10676|10640|10679.02|10643.02|10679.72|10643.72|10668.82|10632.82|700
1600977900000|2020-09-24 20:05:00|10679.06|10643.06|10678.32|10642.32|10680.09|10644.09|10677.27|10641.27|482
1600978200000|2020-09-24 20:10:00|10678.4|10642.4|10686.32|10650.32|10687.48|10651.48|10678.25|10642.25|618
1600978500000|2020-09-24 20:15:00|10686.65|10650.65|10684.06|10648.06|10687.62|10651.62|10682.43|10646.43|431
1600978800000|2020-09-24 20:20:00|10684.11|10648.11|10678.3|10642.3|10684.18|10648.18|10677.15|10641.15|334
1600979100000|2020-09-24 20:25:00|10679.71|10643.71|10679.01|10643.01|10684.86|10648.86|10678.1|10642.1|413
1600979400000|2020-09-24 20:30:00|10676.25|10640.25|10684.53|10648.53|10684.77|10648.77|10676.25|10640.25|477
1600979700000|2020-09-24 20:35:00|10684.73|10648.73|10680.35|10644.35|10685.66|10649.66|10680.32|10644.32|356
1600980000000|2020-09-24 20:40:00|10680.79|10644.79|10660.68|10624.68|10681.09|10645.09|10660.23|10624.23|244
1600980300000|2020-09-24 20:45:00|10660.94|10624.94|10660.37|10624.37|10661.63|10625.63|10656.43|10620.43|158
1600980600000|2020-09-24 20:50:00|10660.79|10624.79|10657.92|10621.92|10660.79|10624.79|10654.36|10618.36|132
1600980900000|2020-09-24 20:55:00|10657.6|10621.6|10652.8|10616.8|10658.67|10622.67|10652.8|10616.8|199
1600981200000|2020-09-24 21:00:00|10653.06|10617.06|10648.41|10612.41|10653.06|10617.06|10646.43|10610.43|267
1600981500000|2020-09-24 21:05:00|10646.29|10610.29|10670.85|10634.85|10687.47|10651.47|10646.29|10610.29|535
1600981800000|2020-09-24 21:10:00|10671.53|10635.53|10672.72|10636.72|10675.3|10639.3|10670.91|10634.91|493
1600982100000|2020-09-24 21:15:00|10672.71|10636.71|10678.25|10642.25|10680.4|10644.4|10672.5|10636.5|741
1600982400000|2020-09-24 21:20:00|10678.21|10642.21|10676.46|10640.46|10678.53|10642.53|10670.73|10634.73|595
1600982700000|2020-09-24 21:25:00|10676.42|10640.42|10669.88|10633.88|10677.13|10641.13|10669.79|10633.79|476
1600983000000|2020-09-24 21:30:00|10669.82|10633.82|10662.97|10626.97|10673.55|10637.55|10662.82|10626.82|737
1600983300000|2020-09-24 21:35:00|10662.99|10626.99|10664.15|10628.15|10664.71|10628.71|10661.21|10625.21|581
1600983600000|2020-09-24 21:40:00|10664.4|10628.4|10657.48|10621.48|10664.4|10628.4|10657.4|10621.4|802
1600983900000|2020-09-24 21:45:00|10657.47|10621.47|10662.24|10626.24|10662.24|10626.24|10654.61|10618.61|621
1600984200000|2020-09-24 21:50:00|10661.97|10625.97|10673.78|10637.78|10673.84|10637.84|10661.97|10625.97|644
1600984500000|2020-09-24 21:55:00|10673.71|10637.71|10670.49|10634.49|10674.2|10638.2|10667.1|10631.1|226
1600984800000|2020-09-24 22:00:00|10670.54|10634.54|10661.61|10625.61|10672.36|10636.36|10660.37|10624.37|386
1600985100000|2020-09-24 22:05:00|10661.63|10625.63|10672.91|10636.91|10672.91|10636.91|10661.63|10625.63|303
1600985400000|2020-09-24 22:10:00|10673.02|10637.02|10682.89|10646.89|10682.9|10646.9|10671.07|10635.07|578
1600985700000|2020-09-24 22:15:00|10682.95|10646.95|10709.22|10673.22|10709.65|10673.65|10682.86|10646.86|227
1600986000000|2020-09-24 22:20:00|10709.23|10673.23|10713.92|10677.92|10729.51|10693.51|10709.23|10673.23|656
1600986300000|2020-09-24 22:25:00|10713.86|10677.86|10710.2|10674.2|10715.22|10679.22|10707.54|10671.54|646
1600986600000|2020-09-24 22:30:00|10710.19|10674.19|10704.29|10668.29|10710.75|10674.75|10703.62|10667.62|385
1600986900000|2020-09-24 22:35:00|10703.78|10667.78|10703.96|10667.96|10708.67|10672.67|10703.1|10667.1|593
1600987200000|2020-09-24 22:40:00|10703.84|10667.84|10697.83|10661.83|10709.97|10673.97|10695.62|10659.62|363
1600987500000|2020-09-24 22:45:00|10697.73|10661.73|10731.54|10695.54|10731.54|10695.54|10696.83|10660.83|634
1600987800000|2020-09-24 22:50:00|10731.59|10695.59|10785.77|10749.77|10813.47|10777.47|10731.51|10695.51|987
1600988100000|2020-09-24 22:55:00|10785.79|10749.79|10786.47|10750.47|10792.49|10756.49|10783.76|10747.76|708
1600988400000|2020-09-24 23:00:00|10785.92|10749.92|10760.19|10724.19|10791.27|10755.27|10760.1|10724.1|796
1600988700000|2020-09-24 23:05:00|10760.23|10724.23|10767.63|10731.63|10768.48|10732.48|10747.32|10711.32|852
1600989000000|2020-09-24 23:10:00|10767.58|10731.58|10756.26|10720.26|10767.58|10731.58|10748.6|10712.6|553
1600989300000|2020-09-24 23:15:00|10756.37|10720.37|10762.95|10726.95|10766.95|10730.95|10754.79|10718.79|824
1600989600000|2020-09-24 23:20:00|10762.98|10726.98|10755.13|10719.13|10764.59|10728.59|10755.09|10719.09|587
1600989900000|2020-09-24 23:25:00|10755.22|10719.22|10766.29|10730.29|10769.22|10733.22|10753.84|10717.84|712
1600990200000|2020-09-24 23:30:00|10766.27|10730.27|10762.49|10726.49|10770.41|10734.41|10762.37|10726.37|645
1600990500000|2020-09-24 23:35:00|10762.5|10726.5|10762.82|10726.82|10764.38|10728.38|10760.65|10724.65|382
1600990800000|2020-09-24 23:40:00|10762.74|10726.74|10756.55|10720.55|10764.99|10728.99|10756.46|10720.46|395
1600991100000|2020-09-24 23:45:00|10756.88|10720.88|10752.09|10716.09|10757.55|10721.55|10752.09|10716.09|285
1600991400000|2020-09-24 23:50:00|10752.06|10716.06|10752.34|10716.34|10758.05|10722.05|10747.76|10711.76|628
1600991700000|2020-09-24 23:55:00|10752.35|10716.35|10759.46|10723.46|10759.5|10723.5|10750.68|10714.68|553
1600992000000|2020-09-25 00:00:00|10759.3|10723.3|10771.97|10735.97|10779.91|10743.91|10758.3|10722.3|468
1600992300000|2020-09-25 00:05:00|10771.73|10735.73|10756|10720|10771.97|10735.97|10756|10720|473
1600992600000|2020-09-25 00:10:00|10756.03|10720.03|10728.84|10692.84|10758.74|10722.74|10728.44|10692.44|563
1600992900000|2020-09-25 00:15:00|10728.58|10692.58|10741.84|10705.84|10744.49|10708.49|10721.63|10685.63|411
1600993200000|2020-09-25 00:20:00|10742.15|10706.15|10737.39|10701.39|10744.33|10708.33|10737.35|10701.35|141
1600993500000|2020-09-25 00:25:00|10737.43|10701.43|10736.05|10700.05|10740.86|10704.86|10736.02|10700.02|582
1600993800000|2020-09-25 00:30:00|10736.18|10700.18|10728.27|10692.27|10737.08|10701.08|10727.78|10691.78|269
1600994100000|2020-09-25 00:35:00|10727.82|10691.82|10724.05|10688.05|10728.27|10692.27|10720.01|10684.01|165
1600994400000|2020-09-25 00:40:00|10724.13|10688.13|10727.56|10691.56|10727.56|10691.56|10715.14|10679.14|230
1600994700000|2020-09-25 00:45:00|10727.55|10691.55|10721.58|10685.58|10733.06|10697.06|10720.99|10684.99|423
1600995000000|2020-09-25 00:50:00|10721.59|10685.59|10725.18|10689.18|10729.26|10693.26|10719.61|10683.61|434
1600995300000|2020-09-25 00:55:00|10725.64|10689.64|10733.76|10697.76|10734.84|10698.84|10725.44|10689.44|610
1600995600000|2020-09-25 01:00:00|10733.8|10697.8|10747.78|10711.78|10748.15|10712.15|10725.56|10689.56|601
1600995900000|2020-09-25 01:05:00|10748.35|10712.35|10739.3|10703.3|10748.73|10712.73|10737.56|10701.56|562
1600996200000|2020-09-25 01:10:00|10739.48|10703.48|10735.66|10699.66|10739.88|10703.88|10735.52|10699.52|428
1600996500000|2020-09-25 01:15:00|10735.52|10699.52|10748.34|10712.34|10748.69|10712.69|10734.79|10698.79|630
1600996800000|2020-09-25 01:20:00|10748.33|10712.33|10749.11|10713.11|10751.09|10715.09|10746.45|10710.45|595
1600997100000|2020-09-25 01:25:00|10749.13|10713.13|10746.59|10710.59|10751.4|10715.4|10744.75|10708.75|490
1600997400000|2020-09-25 01:30:00|10746.57|10710.57|10726.24|10690.24|10747.29|10711.29|10722.88|10686.88|626
1600997700000|2020-09-25 01:35:00|10726.21|10690.21|10723.47|10687.47|10726.33|10690.33|10723.16|10687.16|403
1600998000000|2020-09-25 01:40:00|10723.46|10687.46|10715.69|10679.69|10725.6|10689.6|10715.32|10679.32|223
1600998300000|2020-09-25 01:45:00|10716.06|10680.06|10713.38|10677.38|10717.25|10681.25|10713.26|10677.26|434
1600998600000|2020-09-25 01:50:00|10713.31|10677.31|10714.93|10678.93|10716.1|10680.1|10710.56|10674.56|565
1600998900000|2020-09-25 01:55:00|10714.91|10678.91|10710.83|10674.83|10716.1|10680.1|10707.09|10671.09|470
1600999200000|2020-09-25 02:00:00|10710.84|10674.84|10719.75|10683.75|10720.04|10684.04|10708.54|10672.54|260
1600999500000|2020-09-25 02:05:00|10719.83|10683.83|10718.52|10682.52|10724.22|10688.22|10717.67|10681.67|284
1600999800000|2020-09-25 02:10:00|10718.67|10682.67|10726.85|10690.85|10730.58|10694.58|10714.21|10678.21|293
1601000100000|2020-09-25 02:15:00|10726.84|10690.84|10728.56|10692.56|10732.49|10696.49|10726.72|10690.72|616
1601000400000|2020-09-25 02:20:00|10728.76|10692.76|10720.47|10684.47|10729.69|10693.69|10718.83|10682.83|499
1601000700000|2020-09-25 02:25:00|10720.6|10684.6|10722.39|10686.39|10722.77|10686.77|10711.28|10675.28|328
1601001000000|2020-09-25 02:30:00|10722.38|10686.38|10717.02|10681.02|10722.57|10686.57|10716.29|10680.29|367
1601001300000|2020-09-25 02:35:00|10716.99|10680.99|10743.27|10707.27|10743.43|10707.43|10714.64|10678.64|533
1601001600000|2020-09-25 02:40:00|10743.26|10707.26|10734.36|10698.36|10743.76|10707.76|10729.33|10693.33|367
1601001900000|2020-09-25 02:45:00|10734.06|10698.06|10734.52|10698.52|10734.52|10698.52|10731.57|10695.57|269
1601002200000|2020-09-25 02:50:00|10734.29|10698.29|10733.31|10697.31|10736.42|10700.42|10732.52|10696.52|516
1601002500000|2020-09-25 02:55:00|10733.44|10697.44|10729.05|10693.05|10735.24|10699.24|10728.68|10692.68|288
1601002800000|2020-09-25 03:00:00|10729.06|10693.06|10728.48|10692.48|10729.55|10693.55|10719.37|10683.37|625
1601003100000|2020-09-25 03:05:00|10728.42|10692.42|10724.17|10688.17|10730.28|10694.28|10722.75|10686.75|503
1601003400000|2020-09-25 03:10:00|10724.48|10688.48|10724.7|10688.7|10725.91|10689.91|10721.98|10685.98|493
1601003700000|2020-09-25 03:15:00|10724.57|10688.57|10726.54|10690.54|10726.78|10690.78|10721.41|10685.41|565
1601004000000|2020-09-25 03:20:00|10726.52|10690.52|10725.59|10689.59|10728.03|10692.03|10722.19|10686.19|363
1601004300000|2020-09-25 03:25:00|10725.13|10689.13|10732.95|10696.95|10736.16|10700.16|10723.53|10687.53|437
1601004600000|2020-09-25 03:30:00|10733.25|10697.25|10728.32|10692.32|10737.51|10701.51|10728.28|10692.28|327
1601004900000|2020-09-25 03:35:00|10728.97|10692.97|10712.53|10676.53|10729.06|10693.06|10712.53|10676.53|299
1601005200000|2020-09-25 03:40:00|10712.51|10676.51|10710.48|10674.48|10715.01|10679.01|10707.02|10671.02|352
1601005500000|2020-09-25 03:45:00|10710.38|10674.38|10710.98|10674.98|10717.59|10681.59|10707.21|10671.21|406
1601005800000|2020-09-25 03:50:00|10710.97|10674.97|10708.87|10672.87|10716.19|10680.19|10708.28|10672.28|250
1601006100000|2020-09-25 03:55:00|10708.86|10672.86|10688.46|10652.46|10709.03|10673.03|10687.6|10651.6|280
1601006400000|2020-09-25 04:00:00|10688.45|10652.45|10691.4|10655.4|10691.83|10655.83|10683.67|10647.67|253
1601006700000|2020-09-25 04:05:00|10691.41|10655.41|10691.46|10655.46|10692.7|10656.7|10685.14|10649.14|217
1601007000000|2020-09-25 04:10:00|10691.44|10655.44|10693.12|10657.12|10695.27|10659.27|10691.34|10655.34|447
1601007300000|2020-09-25 04:15:00|10693.26|10657.26|10685.49|10649.49|10694.27|10658.27|10684.98|10648.98|367
1601007600000|2020-09-25 04:20:00|10685.8|10649.8|10694.62|10658.62|10694.71|10658.71|10685.18|10649.18|250
1601007900000|2020-09-25 04:25:00|10694.31|10658.31|10708.45|10672.45|10708.45|10672.45|10693.93|10657.93|186
1601008200000|2020-09-25 04:30:00|10708.04|10672.04|10709.93|10673.93|10709.93|10673.93|10706.49|10670.49|105
1601008500000|2020-09-25 04:35:00|10709.22|10673.22|10706.94|10670.94|10709.47|10673.47|10705.29|10669.29|78
1601008800000|2020-09-25 04:40:00|10706.87|10670.87|10706.01|10670.01|10707.67|10671.67|10703.9|10667.9|280
1601009100000|2020-09-25 04:45:00|10706.02|10670.02|10705.22|10669.22|10707.19|10671.19|10704.16|10668.16|487
1601009400000|2020-09-25 04:50:00|10705.65|10669.65|10705.85|10669.85|10706.35|10670.35|10702.42|10666.42|138
1601009700000|2020-09-25 04:55:00|10705.9|10669.9|10697.78|10661.78|10706.47|10670.47|10697.53|10661.53|276
1601010000000|2020-09-25 05:00:00|10697.74|10661.74|10682.25|10646.25|10698.02|10662.02|10682.25|10646.25|383
1601010300000|2020-09-25 05:05:00|10682.5|10646.5|10682.97|10646.97|10684.23|10648.23|10680.06|10644.06|290
1601010600000|2020-09-25 05:10:00|10682.65|10646.65|10683.51|10647.51|10686.22|10650.22|10682.65|10646.65|627
1601010900000|2020-09-25 05:15:00|10683.5|10647.5|10694.14|10658.14|10695.89|10659.89|10680.85|10644.85|644
1601011200000|2020-09-25 05:20:00|10693.78|10657.78|10695.07|10659.07|10696.07|10660.07|10691|10655|559
1601011500000|2020-09-25 05:25:00|10695.05|10659.05|10699.45|10663.45|10700.01|10664.01|10693.8|10657.8|272
1601011800000|2020-09-25 05:30:00|10699.63|10663.63|10699.73|10663.73|10700.36|10664.36|10696.79|10660.79|268
1601012100000|2020-09-25 05:35:00|10699.58|10663.58|10691.06|10655.06|10700.83|10664.83|10688.66|10652.66|268
1601012400000|2020-09-25 05:40:00|10691.07|10655.07|10682.32|10646.32|10691.74|10655.74|10677.75|10641.75|207
1601012700000|2020-09-25 05:45:00|10682.79|10646.79|10676.14|10640.14|10682.79|10646.79|10675.82|10639.82|133
1601013000000|2020-09-25 05:50:00|10675.97|10639.97|10673.88|10637.88|10676.2|10640.2|10670.43|10634.43|87
1601013300000|2020-09-25 05:55:00|10673.52|10637.52|10668.2|10632.2|10673.95|10637.95|10666.69|10630.69|164
1601013600000|2020-09-25 06:00:00|10666.69|10630.69|10678.68|10642.68|10680.11|10644.11|10665.75|10629.75|256
1601013900000|2020-09-25 06:05:00|10679.21|10643.21|10673|10637|10679.21|10643.21|10670.74|10634.74|183
1601014200000|2020-09-25 06:10:00|10673.18|10637.18|10666.89|10630.89|10673.56|10637.56|10666.77|10630.77|271
1601014500000|2020-09-25 06:15:00|10666.87|10630.87|10653.99|10617.99|10669.55|10633.55|10653.5|10617.5|281
1601014800000|2020-09-25 06:20:00|10654.29|10618.29|10660.98|10624.98|10661.07|10625.07|10642.16|10606.16|599
1601015100000|2020-09-25 06:25:00|10662.35|10626.35|10676.87|10640.87|10680.92|10644.92|10662.35|10626.35|653
1601015400000|2020-09-25 06:30:00|10676.91|10640.91|10669.31|10633.31|10678.88|10642.88|10669.31|10633.31|349
1601015700000|2020-09-25 06:35:00|10669.52|10633.52|10672|10636|10674.71|10638.71|10668.97|10632.97|204
1601016000000|2020-09-25 06:40:00|10672.07|10636.07|10671.61|10635.61|10673.47|10637.47|10666.68|10630.68|403
1601016300000|2020-09-25 06:45:00|10671.11|10635.11|10687.99|10651.99|10687.99|10651.99|10670.88|10634.88|345
1601016600000|2020-09-25 06:50:00|10688.14|10652.14|10697.36|10661.36|10698.04|10662.04|10688.14|10652.14|354
1601016900000|2020-09-25 06:55:00|10697.24|10661.24|10712.16|10676.16|10714.2|10678.2|10694.64|10658.64|474
1601017200000|2020-09-25 07:00:00|10712.13|10676.13|10710.92|10674.92|10724.01|10688.01|10710.62|10674.62|447
1601017500000|2020-09-25 07:05:00|10710.58|10674.58|10703.16|10667.16|10710.99|10674.99|10693.13|10657.13|477
1601017800000|2020-09-25 07:10:00|10702.62|10666.62|10719.79|10683.79|10722.43|10686.43|10701.42|10665.42|486
1601018100000|2020-09-25 07:15:00|10719.58|10683.58|10717.58|10681.58|10723.85|10687.85|10715.35|10679.35|351
1601018400000|2020-09-25 07:20:00|10717.57|10681.57|10713.54|10677.54|10719.3|10683.3|10710.22|10674.22|225
1601018700000|2020-09-25 07:25:00|10713.66|10677.66|10714.3|10678.3|10714.94|10678.94|10710.55|10674.55|153
1601019000000|2020-09-25 07:30:00|10714.25|10678.25|10714|10678|10716.45|10680.45|10711.27|10675.27|216
1601019300000|2020-09-25 07:35:00|10713.74|10677.74|10712.64|10676.64|10714.57|10678.57|10710.55|10674.55|235
1601019600000|2020-09-25 07:40:00|10712.95|10676.95|10722.66|10686.66|10722.79|10686.79|10712.27|10676.27|291
1601019900000|2020-09-25 07:45:00|10722.23|10686.23|10724.6|10688.6|10725.21|10689.21|10720.66|10684.66|169
1601020200000|2020-09-25 07:50:00|10724.58|10688.58|10716.27|10680.27|10725.05|10689.05|10716.06|10680.06|115
1601020500000|2020-09-25 07:55:00|10715.95|10679.95|10714.3|10678.3|10717.95|10681.95|10711.88|10675.88|151
1601020800000|2020-09-25 08:00:00|10714.48|10678.48|10701.33|10665.33|10714.48|10678.48|10699.23|10663.23|443
1601021100000|2020-09-25 08:05:00|10701.65|10665.65|10692.17|10656.17|10701.65|10665.65|10691.77|10655.77|651
1601021400000|2020-09-25 08:10:00|10692.14|10656.14|10687.86|10651.86|10695.84|10659.84|10685.9|10649.9|316
1601021700000|2020-09-25 08:15:00|10687.87|10651.87|10693.23|10657.23|10695.38|10659.38|10684.99|10648.99|502
1601022000000|2020-09-25 08:20:00|10693.15|10657.15|10695.27|10659.27|10695.73|10659.73|10691.71|10655.71|357
1601022300000|2020-09-25 08:25:00|10695.26|10659.26|10689.08|10653.08|10695.26|10659.26|10688.73|10652.73|175
1601022600000|2020-09-25 08:30:00|10688.79|10652.79|10676.26|10640.26|10688.79|10652.79|10674.64|10638.64|244
1601022900000|2020-09-25 08:35:00|10676.75|10640.75|10668.38|10632.38|10678.77|10642.77|10668.29|10632.29|147
1601023200000|2020-09-25 08:40:00|10668.33|10632.33|10644.78|10608.78|10669.03|10633.03|10643.5|10607.5|412
1601023500000|2020-09-25 08:45:00|10644.22|10608.22|10644.17|10608.17|10653.62|10617.62|10635.88|10599.88|636
1601023800000|2020-09-25 08:50:00|10643.8|10607.8|10618.43|10582.43|10644.33|10608.33|10612.26|10576.26|492
1601024100000|2020-09-25 08:55:00|10618.49|10582.49|10624.87|10588.87|10625.5|10589.5|10612.94|10576.94|672
1601024400000|2020-09-25 09:00:00|10625.14|10589.14|10656.85|10620.85|10667.09|10631.09|10622.82|10586.82|548
1601024700000|2020-09-25 09:05:00|10656.55|10620.55|10651.48|10615.48|10658.76|10622.76|10651.23|10615.23|406
1601025000000|2020-09-25 09:10:00|10651.54|10615.54|10649.68|10613.68|10651.69|10615.69|10637.42|10601.42|310
1601025300000|2020-09-25 09:15:00|10649.19|10613.19|10657.96|10621.96|10659.86|10623.86|10649.14|10613.14|470
1601025600000|2020-09-25 09:20:00|10657.88|10621.88|10638.48|10602.48|10658.37|10622.37|10633.94|10597.94|250
1601025900000|2020-09-25 09:25:00|10637.74|10601.74|10646.44|10610.44|10647.95|10611.95|10630.49|10594.49|405
1601026200000|2020-09-25 09:30:00|10646.46|10610.46|10637.62|10601.62|10647.87|10611.87|10635.79|10599.79|475
1601026500000|2020-09-25 09:35:00|10637.64|10601.64|10623.93|10587.93|10638.32|10602.32|10623.93|10587.93|458
1601026800000|2020-09-25 09:40:00|10624.36|10588.36|10597.14|10561.14|10624.91|10588.91|10582.42|10546.42|705
1601027100000|2020-09-25 09:45:00|10598.38|10562.38|10609.48|10573.48|10609.93|10573.93|10584.72|10548.72|603
1601027400000|2020-09-25 09:50:00|10609.04|10573.04|10601.17|10565.17|10610.69|10574.69|10590.5|10554.5|466
1601027700000|2020-09-25 09:55:00|10601.18|10565.18|10613.24|10577.24|10613.69|10577.69|10598.48|10562.48|602
1601028000000|2020-09-25 10:00:00|10613.59|10577.59|10613.32|10577.32|10627.37|10591.37|10605.43|10569.43|713
1601028300000|2020-09-25 10:05:00|10612.73|10576.73|10628.35|10592.35|10630.79|10594.79|10612.73|10576.73|439
1601028600000|2020-09-25 10:10:00|10628.66|10592.66|10625.6|10589.6|10628.74|10592.74|10617.74|10581.74|591
1601028900000|2020-09-25 10:15:00|10625.61|10589.61|10625.03|10589.03|10625.69|10589.69|10618.44|10582.44|459
1601029200000|2020-09-25 10:20:00|10625.61|10589.61|10639.98|10603.98|10642.9|10606.9|10625.61|10589.61|606
1601029500000|2020-09-25 10:25:00|10640.04|10604.04|10621.1|10585.1|10640.13|10604.13|10620.43|10584.43|300
1601029800000|2020-09-25 10:30:00|10620.77|10584.77|10617.98|10581.98|10621.1|10585.1|10611.31|10575.31|412
1601030100000|2020-09-25 10:35:00|10618.09|10582.09|10621.66|10585.66|10622.35|10586.35|10618.09|10582.09|393
1601030400000|2020-09-25 10:40:00|10621.22|10585.22|10620.67|10584.67|10622.75|10586.75|10620.67|10584.67|360
1601030700000|2020-09-25 10:45:00|10620.66|10584.66|10620.51|10584.51|10623.36|10587.36|10613.67|10577.67|441
1601031000000|2020-09-25 10:50:00|10620.47|10584.47|10626.23|10590.23|10627.28|10591.28|10620.03|10584.03|541
1601031300000|2020-09-25 10:55:00|10625.78|10589.78|10617.95|10581.95|10626.14|10590.14|10616.37|10580.37|266
1601031600000|2020-09-25 11:00:00|10617.8|10581.8|10610.8|10574.8|10619.12|10583.12|10610.65|10574.65|484
1601031900000|2020-09-25 11:05:00|10610.72|10574.72|10603.12|10567.12|10610.76|10574.76|10598.69|10562.69|172
1601032200000|2020-09-25 11:10:00|10604.94|10568.94|10615.02|10579.02|10615.02|10579.02|10603.7|10567.7|432
1601032500000|2020-09-25 11:15:00|10614.54|10578.54|10622.7|10586.7|10623.33|10587.33|10614.54|10578.54|378
1601032800000|2020-09-25 11:20:00|10621.42|10585.42|10635.71|10599.71|10636.05|10600.05|10621.07|10585.07|177
1601033100000|2020-09-25 11:25:00|10635.35|10599.35|10634.24|10598.24|10641.09|10605.09|10633.91|10597.91|189
1601033400000|2020-09-25 11:30:00|10634.23|10598.23|10621.12|10585.12|10634.6|10598.6|10612.2|10576.2|498
1601033700000|2020-09-25 11:35:00|10621.02|10585.02|10662.94|10626.94|10662.98|10626.98|10620|10584|660
1601034000000|2020-09-25 11:40:00|10663.09|10627.09|10660.51|10624.51|10664.59|10628.59|10654.31|10618.31|602
1601034300000|2020-09-25 11:45:00|10660.76|10624.76|10657.1|10621.1|10667.03|10631.03|10654.46|10618.46|555
1601034600000|2020-09-25 11:50:00|10656.53|10620.53|10660.34|10624.34|10661.2|10625.2|10654.81|10618.81|588
1601034900000|2020-09-25 11:55:00|10660.03|10624.03|10656.56|10620.56|10660.65|10624.65|10652.77|10616.77|382
1601035200000|2020-09-25 12:00:00|10656.55|10620.55|10663.54|10627.54|10664.43|10628.43|10645.95|10609.95|531
1601035500000|2020-09-25 12:05:00|10663.32|10627.32|10699.64|10663.64|10703.61|10667.61|10662.97|10626.97|640
1601035800000|2020-09-25 12:10:00|10699.66|10663.66|10676.36|10640.36|10699.91|10663.91|10674.1|10638.1|447
1601036100000|2020-09-25 12:15:00|10676.37|10640.37|10656.72|10620.72|10680.99|10644.99|10656.67|10620.67|453
1601036400000|2020-09-25 12:20:00|10656.55|10620.55|10644.14|10608.14|10661.1|10625.1|10643.27|10607.27|486
1601036700000|2020-09-25 12:25:00|10644.35|10608.35|10633.54|10597.54|10645.07|10609.07|10627.29|10591.29|566
1601037000000|2020-09-25 12:30:00|10633.53|10597.53|10633.18|10597.18|10639.2|10603.2|10630.47|10594.47|491
1601037300000|2020-09-25 12:35:00|10633.92|10597.92|10619.03|10583.03|10633.92|10597.92|10615.93|10579.93|519
1601037600000|2020-09-25 12:40:00|10619.1|10583.1|10632.05|10596.05|10632.76|10596.76|10618.94|10582.94|330
1601037900000|2020-09-25 12:45:00|10632.32|10596.32|10636.99|10600.99|10649.71|10613.71|10632.04|10596.04|371
1601038200000|2020-09-25 12:50:00|10637|10601|10637.53|10601.53|10643.17|10607.17|10636.26|10600.26|617
1601038500000|2020-09-25 12:55:00|10637.51|10601.51|10635.83|10599.83|10637.75|10601.75|10632.81|10596.81|399
1601038800000|2020-09-25 13:00:00|10635.82|10599.82|10639.86|10603.86|10641.75|10605.75|10633.08|10597.08|381
1601039100000|2020-09-25 13:05:00|10639.85|10603.85|10664.09|10628.09|10664.09|10628.09|10639.64|10603.64|505
1601039400000|2020-09-25 13:10:00|10664.08|10628.08|10656.25|10620.25|10664.3|10628.3|10653.48|10617.48|402
1601039700000|2020-09-25 13:15:00|10656.09|10620.09|10658.1|10622.1|10659.65|10623.65|10651.81|10615.81|456
1601040000000|2020-09-25 13:20:00|10658.07|10622.07|10638.45|10602.45|10658.29|10622.29|10638.37|10602.37|620
1601040300000|2020-09-25 13:25:00|10638.48|10602.48|10631.7|10595.7|10639.37|10603.37|10631.67|10595.67|584
1601040600000|2020-09-25 13:30:00|10632.14|10596.14|10642.62|10606.62|10654.94|10618.94|10631.7|10595.7|713
1601040900000|2020-09-25 13:35:00|10642.78|10606.78|10624.87|10588.87|10644.49|10608.49|10618.28|10582.28|643
1601041200000|2020-09-25 13:40:00|10624.9|10588.9|10650.91|10614.91|10652.73|10616.73|10621.22|10585.22|623
1601041500000|2020-09-25 13:45:00|10650.9|10614.9|10642.61|10606.61|10651.42|10615.42|10638.63|10602.63|541
1601041800000|2020-09-25 13:50:00|10642.75|10606.75|10640.64|10604.64|10643.04|10607.04|10629.85|10593.85|235
1601042100000|2020-09-25 13:55:00|10640.36|10604.36|10635.56|10599.56|10640.64|10604.64|10615.65|10579.65|685
1601042400000|2020-09-25 14:00:00|10635.57|10599.57|10628.46|10592.46|10635.69|10599.69|10624.06|10588.06|525
1601042700000|2020-09-25 14:05:00|10629.03|10593.03|10602.41|10566.41|10629.03|10593.03|10598.31|10562.31|526
1601043000000|2020-09-25 14:10:00|10602.36|10566.36|10598.93|10562.93|10602.71|10566.71|10584.17|10548.17|797
1601043300000|2020-09-25 14:15:00|10598.69|10562.69|10609.85|10573.85|10619.36|10583.36|10596.39|10560.39|654
1601043600000|2020-09-25 14:20:00|10609.84|10573.84|10626.49|10590.49|10632.17|10596.17|10609.03|10573.03|564
1601043900000|2020-09-25 14:25:00|10626.85|10590.85|10632.66|10596.66|10633.82|10597.82|10624.06|10588.06|452
1601044200000|2020-09-25 14:30:00|10632.99|10596.99|10640.95|10604.95|10643.02|10607.02|10628|10592|440
1601044500000|2020-09-25 14:35:00|10640.93|10604.93|10641.37|10605.37|10646.51|10610.51|10632.66|10596.66|574
1601044800000|2020-09-25 14:40:00|10641.22|10605.22|10646.32|10610.32|10654.96|10618.96|10635.86|10599.86|562
1601045100000|2020-09-25 14:45:00|10646.42|10610.42|10642.16|10606.16|10647.74|10611.74|10640.06|10604.06|362
1601045400000|2020-09-25 14:50:00|10641.93|10605.93|10647.59|10611.59|10648.57|10612.57|10639.19|10603.19|356
1601045700000|2020-09-25 14:55:00|10646.97|10610.97|10643.08|10607.08|10647.55|10611.55|10640.4|10604.4|327
1601046000000|2020-09-25 15:00:00|10643.06|10607.06|10610.9|10574.9|10643.06|10607.06|10596.33|10560.33|796
1601046300000|2020-09-25 15:05:00|10610.96|10574.96|10626.17|10590.17|10628.78|10592.78|10610.9|10574.9|687
1601046600000|2020-09-25 15:10:00|10625.9|10589.9|10655.89|10619.89|10661.16|10625.16|10624.77|10588.77|691
1601046900000|2020-09-25 15:15:00|10655.73|10619.73|10662.33|10626.33|10668.09|10632.09|10651.66|10615.66|339
1601047200000|2020-09-25 15:20:00|10662.26|10626.26|10675.06|10639.06|10676.7|10640.7|10661.65|10625.65|551
1601047500000|2020-09-25 15:25:00|10675.05|10639.05|10675.06|10639.06|10678.47|10642.47|10672.72|10636.72|483
1601047800000|2020-09-25 15:30:00|10674.86|10638.86|10677.98|10641.98|10677.98|10641.98|10664.63|10628.63|491
1601048100000|2020-09-25 15:35:00|10677.88|10641.88|10683.06|10647.06|10691.84|10655.84|10677.88|10641.88|481
1601048400000|2020-09-25 15:40:00|10683.24|10647.24|10679.13|10643.13|10687.23|10651.23|10677.46|10641.46|377
1601048700000|2020-09-25 15:45:00|10679.14|10643.14|10669.03|10633.03|10679.86|10643.86|10668.87|10632.87|429
1601049000000|2020-09-25 15:50:00|10669.02|10633.02|10679.49|10643.49|10680.75|10644.75|10669|10633|596
1601049300000|2020-09-25 15:55:00|10679.43|10643.43|10679.93|10643.93|10681|10645|10676.24|10640.24|408
1601049600000|2020-09-25 16:00:00|10679.92|10643.92|10659.57|10623.57|10681.55|10645.55|10658.72|10622.72|474
1601049900000|2020-09-25 16:05:00|10659.87|10623.87|10683.69|10647.69|10685.8|10649.8|10658.88|10622.88|489
1601050200000|2020-09-25 16:10:00|10683.85|10647.85|10688.52|10652.52|10689.52|10653.52|10681.83|10645.83|470
1601050500000|2020-09-25 16:15:00|10688.66|10652.66|10681.25|10645.25|10691.58|10655.58|10680.73|10644.73|365
1601050800000|2020-09-25 16:20:00|10681.29|10645.29|10683.83|10647.83|10683.92|10647.92|10677.98|10641.98|450
1601051100000|2020-09-25 16:25:00|10682.67|10646.67|10672.59|10636.59|10683.67|10647.67|10672.2|10636.2|331
1601051400000|2020-09-25 16:30:00|10672.41|10636.41|10657.46|10621.46|10673.67|10637.67|10653.58|10617.58|338
1601051700000|2020-09-25 16:35:00|10658.12|10622.12|10654.9|10618.9|10658.35|10622.35|10651.66|10615.66|467
1601052000000|2020-09-25 16:40:00|10654.27|10618.27|10661.1|10625.1|10664.02|10628.02|10654.27|10618.27|473
1601052300000|2020-09-25 16:45:00|10661.09|10625.09|10669.46|10633.46|10671.35|10635.35|10660.65|10624.65|444
1601052600000|2020-09-25 16:50:00|10669.47|10633.47|10668.22|10632.22|10669.51|10633.51|10666.13|10630.13|231
1601052900000|2020-09-25 16:55:00|10668.16|10632.16|10675.12|10639.12|10676.03|10640.03|10666.98|10630.98|405
1601053200000|2020-09-25 17:00:00|10675.18|10639.18|10674.71|10638.71|10676.18|10640.18|10668.47|10632.47|535
1601053500000|2020-09-25 17:05:00|10674.97|10638.97|10671.63|10635.63|10675.02|10639.02|10670.79|10634.79|241
1601053800000|2020-09-25 17:10:00|10671.54|10635.54|10683.25|10647.25|10684.98|10648.98|10671.54|10635.54|391
1601054100000|2020-09-25 17:15:00|10683.22|10647.22|10683.79|10647.79|10689.43|10653.43|10682.23|10646.23|364
1601054400000|2020-09-25 17:20:00|10683.54|10647.54|10687.38|10651.38|10688.85|10652.85|10683.06|10647.06|216
1601054700000|2020-09-25 17:25:00|10687.83|10651.83|10680.59|10644.59|10688.83|10652.83|10680.59|10644.59|111
1601055000000|2020-09-25 17:30:00|10680.9|10644.9|10688.1|10652.1|10689.13|10653.13|10680.88|10644.88|227
1601055300000|2020-09-25 17:35:00|10688.4|10652.4|10680.22|10644.22|10689.29|10653.29|10675.69|10639.69|142
1601055600000|2020-09-25 17:40:00|10679.66|10643.66|10734.08|10698.08|10735.19|10699.19|10679.44|10643.44|446
1601055900000|2020-09-25 17:45:00|10734.18|10698.18|10722.47|10686.47|10739.91|10703.91|10722.4|10686.4|470
1601056200000|2020-09-25 17:50:00|10722.53|10686.53|10720.64|10684.64|10726.48|10690.48|10716.8|10680.8|521
1601056500000|2020-09-25 17:55:00|10723.84|10687.84|10721.4|10685.4|10725.77|10689.77|10719.22|10683.22|359
1601056800000|2020-09-25 18:00:00|10721.65|10685.65|10733.67|10697.67|10734.74|10698.74|10721.12|10685.12|454
1601057100000|2020-09-25 18:05:00|10733.8|10697.8|10744.23|10708.23|10746.87|10710.87|10733.57|10697.57|493
1601057400000|2020-09-25 18:10:00|10744.16|10708.16|10759.8|10723.8|10760.25|10724.25|10744.16|10708.16|561
1601057700000|2020-09-25 18:15:00|10759.92|10723.92|10758.68|10722.68|10761.63|10725.63|10754.91|10718.91|394
1601058000000|2020-09-25 18:20:00|10758.51|10722.51|10761.68|10725.68|10765.75|10729.75|10755.97|10719.97|466
1601058300000|2020-09-25 18:25:00|10760.13|10724.13|10758.86|10722.86|10760.64|10724.64|10755.75|10719.75|313
1601058600000|2020-09-25 18:30:00|10758.84|10722.84|10750.57|10714.57|10759.63|10723.63|10750.28|10714.28|190
1601058900000|2020-09-25 18:35:00|10750.27|10714.27|10748.65|10712.65|10750.66|10714.66|10747.95|10711.95|499
1601059200000|2020-09-25 18:40:00|10748.22|10712.22|10724.28|10688.28|10749.13|10713.13|10724.28|10688.28|537
1601059500000|2020-09-25 18:45:00|10724.26|10688.26|10730.41|10694.41|10731.98|10695.98|10724.13|10688.13|498
1601059800000|2020-09-25 18:50:00|10730.56|10694.56|10731.04|10695.04|10731.04|10695.04|10725.68|10689.68|229
1601060100000|2020-09-25 18:55:00|10731.03|10695.03|10731.21|10695.21|10731.56|10695.56|10726.1|10690.1|108
1601060400000|2020-09-25 19:00:00|10730.83|10694.83|10732.63|10696.63|10735.23|10699.23|10729.9|10693.9|222
1601060700000|2020-09-25 19:05:00|10732.62|10696.62|10739.75|10703.75|10739.86|10703.86|10727.43|10691.43|488
1601061000000|2020-09-25 19:10:00|10739.77|10703.77|10726.86|10690.86|10745.06|10709.06|10726.19|10690.19|423
1601061300000|2020-09-25 19:15:00|10726.74|10690.74|10734.57|10698.57|10734.57|10698.57|10725.84|10689.84|163
1601061600000|2020-09-25 19:20:00|10734.82|10698.82|10726.3|10690.3|10737.54|10701.54|10726.16|10690.16|395
1601061900000|2020-09-25 19:25:00|10726.33|10690.33|10732.52|10696.52|10732.9|10696.9|10718.42|10682.42|575
1601062200000|2020-09-25 19:30:00|10732.46|10696.46|10721.08|10685.08|10732.65|10696.65|10720.94|10684.94|427
1601062500000|2020-09-25 19:35:00|10721.19|10685.19|10715.6|10679.6|10721.19|10685.19|10713.03|10677.03|247
1601062800000|2020-09-25 19:40:00|10715.61|10679.61|10719.6|10683.6|10721.43|10685.43|10714.33|10678.33|381
1601063100000|2020-09-25 19:45:00|10719.55|10683.55|10721.99|10685.99|10723.7|10687.7|10718.91|10682.91|421
1601063400000|2020-09-25 19:50:00|10721.98|10685.98|10736.26|10700.26|10737.06|10701.06|10719.84|10683.84|553
1601063700000|2020-09-25 19:55:00|10736.21|10700.21|10748.95|10712.95|10751.92|10715.92|10736.08|10700.08|306
1601064000000|2020-09-25 20:00:00|10748.97|10712.97|10756.01|10720.01|10756.1|10720.1|10746|10710|370
1601064300000|2020-09-25 20:05:00|10755.95|10719.95|10753.16|10717.16|10758.98|10722.98|10752.79|10716.79|502
1601064600000|2020-09-25 20:10:00|10752.8|10716.8|10760.14|10724.14|10760.14|10724.14|10751.55|10715.55|237
1601064900000|2020-09-25 20:15:00|10760.13|10724.13|10761.04|10725.04|10763.13|10727.13|10757.68|10721.68|429
1601065200000|2020-09-25 20:20:00|10760.98|10724.98|10772.75|10736.75|10773.39|10737.39|10757.63|10721.63|441
1601065500000|2020-09-25 20:25:00|10773.15|10737.15|10775.01|10739.01|10775.3|10739.3|10768.06|10732.06|415
1601065800000|2020-09-25 20:30:00|10775.02|10739.02|10763|10727|10781.92|10745.92|10762.29|10726.29|459
1601066100000|2020-09-25 20:35:00|10762.99|10726.99|10746.15|10710.15|10763.06|10727.06|10746.14|10710.14|221
1601066400000|2020-09-25 20:40:00|10746.3|10710.3|10748.21|10712.21|10756.92|10720.92|10746.27|10710.27|552
1601066700000|2020-09-25 20:45:00|10748.4|10712.4|10742.77|10706.77|10748.73|10712.73|10738.44|10702.44|378
1601067000000|2020-09-25 20:50:00|10742.76|10706.76|10738.74|10702.74|10748.52|10712.52|10738.73|10702.73|432
1601067300000|2020-09-25 20:55:00|10738.75|10702.75|10736.9|10700.9|10742.68|10706.68|10736.82|10700.82|312
1601103600000|2020-09-26 07:00:00|10758.82|10722.82|10756.54|10720.54|10758.97|10722.97|10754.01|10718.01|558
1601103900000|2020-09-26 07:05:00|10756.5|10720.5|10753.6|10717.6|10762.68|10726.68|10751.46|10715.46|786
1601104200000|2020-09-26 07:10:00|10753.58|10717.58|10744.84|10708.84|10753.69|10717.69|10741.67|10705.67|667
1601104500000|2020-09-26 07:15:00|10744.77|10708.77|10746.15|10710.15|10747.58|10711.58|10741.2|10705.2|461
1601104800000|2020-09-26 07:20:00|10746.32|10710.32|10740.19|10704.19|10746.58|10710.58|10740.05|10704.05|494
1601105100000|2020-09-26 07:25:00|10740.18|10704.18|10746.94|10710.94|10747.66|10711.66|10736.79|10700.79|646
1601105400000|2020-09-26 07:30:00|10746.95|10710.95|10746.31|10710.31|10747.99|10711.99|10742.4|10706.4|497
1601105700000|2020-09-26 07:35:00|10746.32|10710.32|10734.53|10698.53|10747.18|10711.18|10721.91|10685.91|740
1601106000000|2020-09-26 07:40:00|10734.52|10698.52|10723.96|10687.96|10734.98|10698.98|10723.44|10687.44|570
1601106300000|2020-09-26 07:45:00|10723.99|10687.99|10733.2|10697.2|10733.4|10697.4|10721.67|10685.67|620
1601106600000|2020-09-26 07:50:00|10733.09|10697.09|10732.06|10696.06|10739.28|10703.28|10726.93|10690.93|707
1601106900000|2020-09-26 07:55:00|10732.05|10696.05|10732.7|10696.7|10734.14|10698.14|10726.7|10690.7|706
1601107200000|2020-09-26 08:00:00|10732.59|10696.59|10728.99|10692.99|10733.06|10697.06|10728.26|10692.26|412
1601107500000|2020-09-26 08:05:00|10729.41|10693.41|10730.96|10694.96|10731.05|10695.05|10725.21|10689.21|334
1601107800000|2020-09-26 08:10:00|10730.97|10694.97|10739.39|10703.39|10739.45|10703.45|10729.14|10693.14|296
1601108100000|2020-09-26 08:15:00|10739.36|10703.36|10739.85|10703.85|10740.64|10704.64|10735.6|10699.6|336
1601108400000|2020-09-26 08:20:00|10739.84|10703.84|10723.7|10687.7|10739.84|10703.84|10722.83|10686.83|375
1601108700000|2020-09-26 08:25:00|10723.75|10687.75|10720.16|10684.16|10724.24|10688.24|10717.25|10681.25|364
1601109000000|2020-09-26 08:30:00|10720.13|10684.13|10716.64|10680.64|10720.55|10684.55|10713.75|10677.75|341
1601109300000|2020-09-26 08:35:00|10716.43|10680.43|10720.18|10684.18|10725.62|10689.62|10713.61|10677.61|512
1601109600000|2020-09-26 08:40:00|10720.25|10684.25|10701.68|10665.68|10720.63|10684.63|10699.58|10663.58|507
1601109900000|2020-09-26 08:45:00|10701.69|10665.69|10703.12|10667.12|10705.73|10669.73|10698.57|10662.57|401
1601110200000|2020-09-26 08:50:00|10703.16|10667.16|10713.21|10677.21|10713.83|10677.83|10702.72|10666.72|302
1601110500000|2020-09-26 08:55:00|10713.24|10677.24|10711.67|10675.67|10713.47|10677.47|10707.48|10671.48|262
1601110800000|2020-09-26 09:00:00|10711.65|10675.65|10722.63|10686.63|10722.95|10686.95|10706.18|10670.18|288
1601111100000|2020-09-26 09:05:00|10722.66|10686.66|10716.65|10680.65|10722.91|10686.91|10713.76|10677.76|422
1601111400000|2020-09-26 09:10:00|10716.64|10680.64|10707.26|10671.26|10717.16|10681.16|10706.34|10670.34|440
1601111700000|2020-09-26 09:15:00|10707.25|10671.25|10707.38|10671.38|10707.81|10671.81|10702.78|10666.78|211
1601112000000|2020-09-26 09:20:00|10707.26|10671.26|10715.29|10679.29|10717.04|10681.04|10704.22|10668.22|548
1601112300000|2020-09-26 09:25:00|10715.24|10679.24|10717.95|10681.95|10721.34|10685.34|10713.11|10677.11|386
1601112600000|2020-09-26 09:30:00|10717.9|10681.9|10731.56|10695.56|10731.82|10695.82|10716.11|10680.11|480
1601112900000|2020-09-26 09:35:00|10731.55|10695.55|10727.96|10691.96|10731.72|10695.72|10723.56|10687.56|622
1601113200000|2020-09-26 09:40:00|10727.95|10691.95|10730.15|10694.15|10731.55|10695.55|10726.06|10690.06|551
1601113500000|2020-09-26 09:45:00|10730.08|10694.08|10727.28|10691.28|10736.45|10700.45|10723.99|10687.99|488
1601113800000|2020-09-26 09:50:00|10727.27|10691.27|10720.42|10684.42|10727.27|10691.27|10720.3|10684.3|247
1601114100000|2020-09-26 09:55:00|10720.51|10684.51|10719.76|10683.76|10721.18|10685.18|10718.51|10682.51|209
1601114400000|2020-09-26 10:00:00|10719.74|10683.74|10721.82|10685.82|10721.82|10685.82|10717.76|10681.76|161
1601114700000|2020-09-26 10:05:00|10721.81|10685.81|10721.53|10685.53|10722.92|10686.92|10716.21|10680.21|241
1601115000000|2020-09-26 10:10:00|10721.54|10685.54|10719.09|10683.09|10721.74|10685.74|10715.05|10679.05|375
1601115300000|2020-09-26 10:15:00|10719.53|10683.53|10711.31|10675.31|10719.62|10683.62|10711.31|10675.31|398
1601115600000|2020-09-26 10:20:00|10711.85|10675.85|10699.83|10663.83|10712.2|10676.2|10694.57|10658.57|539
1601115900000|2020-09-26 10:25:00|10699.81|10663.81|10709.03|10673.03|10709.04|10673.04|10698.73|10662.73|579
1601116200000|2020-09-26 10:30:00|10708.91|10672.91|10721.56|10685.56|10726.4|10690.4|10706.75|10670.75|452
1601116500000|2020-09-26 10:35:00|10721.38|10685.38|10737.95|10701.95|10738.21|10702.21|10715.87|10679.87|568
1601116800000|2020-09-26 10:40:00|10738.01|10702.01|10744.47|10708.47|10746.85|10710.85|10737.12|10701.12|574
1601117100000|2020-09-26 10:45:00|10744.22|10708.22|10744.43|10708.43|10745.5|10709.5|10740.43|10704.43|317
1601117400000|2020-09-26 10:50:00|10744.53|10708.53|10744.61|10708.61|10745.73|10709.73|10741.38|10705.38|212
1601117700000|2020-09-26 10:55:00|10744.64|10708.64|10751.69|10715.69|10753.21|10717.21|10742.44|10706.44|359
1601118000000|2020-09-26 11:00:00|10751.7|10715.7|10747.03|10711.03|10752.79|10716.79|10747.03|10711.03|312
1601118300000|2020-09-26 11:05:00|10746.67|10710.67|10749.42|10713.42|10749.69|10713.69|10741.76|10705.76|505
1601118600000|2020-09-26 11:10:00|10749.66|10713.66|10739.88|10703.88|10749.66|10713.66|10739.58|10703.58|226
1601118900000|2020-09-26 11:15:00|10739.93|10703.93|10740.43|10704.43|10743.13|10707.13|10737.88|10701.88|263
1601119200000|2020-09-26 11:20:00|10740.45|10704.45|10738.27|10702.27|10740.45|10704.45|10735.2|10699.2|298
1601119500000|2020-09-26 11:25:00|10738.3|10702.3|10740.46|10704.46|10740.68|10704.68|10735.92|10699.92|326
1601119800000|2020-09-26 11:30:00|10740.49|10704.49|10738.09|10702.09|10740.88|10704.88|10734.72|10698.72|456
1601120100000|2020-09-26 11:35:00|10738.03|10702.03|10736.18|10700.18|10740.44|10704.44|10735.92|10699.92|494
1601120400000|2020-09-26 11:40:00|10735.97|10699.97|10727.19|10691.19|10736.87|10700.87|10726.53|10690.53|432
1601120700000|2020-09-26 11:45:00|10727.17|10691.17|10726.61|10690.61|10728.05|10692.05|10726.48|10690.48|189
1601121000000|2020-09-26 11:50:00|10726.62|10690.62|10730.24|10694.24|10730.29|10694.29|10725.31|10689.31|372
1601121300000|2020-09-26 11:55:00|10730.25|10694.25|10733.43|10697.43|10735.77|10699.77|10729.7|10693.7|214
1601121600000|2020-09-26 12:00:00|10733.61|10697.61|10716.83|10680.83|10733.61|10697.61|10715.29|10679.29|316
1601121900000|2020-09-26 12:05:00|10716.82|10680.82|10707.69|10671.69|10717.45|10681.45|10707.68|10671.68|230
1601122200000|2020-09-26 12:10:00|10711.18|10675.18|10712.74|10676.74|10713.16|10677.16|10706.85|10670.85|542
1601122500000|2020-09-26 12:15:00|10712.73|10676.73|10714.61|10678.61|10714.96|10678.96|10707.26|10671.26|686
1601122800000|2020-09-26 12:20:00|10714.63|10678.63|10722.13|10686.13|10722.35|10686.35|10714.12|10678.12|530
1601123100000|2020-09-26 12:25:00|10722.28|10686.28|10722.8|10686.8|10726.44|10690.44|10720.12|10684.12|348
1601123400000|2020-09-26 12:30:00|10722.41|10686.41|10702.38|10666.38|10722.41|10686.41|10698.9|10662.9|565
1601123700000|2020-09-26 12:35:00|10702.43|10666.43|10699.37|10663.37|10702.71|10666.71|10694.6|10658.6|491
1601124000000|2020-09-26 12:40:00|10699.33|10663.33|10699.16|10663.16|10700.73|10664.73|10695.24|10659.24|400
1601124300000|2020-09-26 12:45:00|10699.14|10663.14|10707.96|10671.96|10708.51|10672.51|10697.21|10661.21|603
1601124600000|2020-09-26 12:50:00|10707.95|10671.95|10714.57|10678.57|10715.96|10679.96|10706.43|10670.43|712
1601124900000|2020-09-26 12:55:00|10714.59|10678.59|10714.96|10678.96|10716.73|10680.73|10713.78|10677.78|267
1601125200000|2020-09-26 13:00:00|10714.87|10678.87|10706.08|10670.08|10714.95|10678.95|10703.66|10667.66|491
1601125500000|2020-09-26 13:05:00|10706.12|10670.12|10703.24|10667.24|10706.94|10670.94|10696.71|10660.71|520
1601125800000|2020-09-26 13:10:00|10703.23|10667.23|10699.15|10663.15|10704.94|10668.94|10698.52|10662.52|565
1601126100000|2020-09-26 13:15:00|10699.16|10663.16|10716.79|10680.79|10717.64|10681.64|10696.08|10660.08|703
1601126400000|2020-09-26 13:20:00|10716.78|10680.78|10718.47|10682.47|10720.33|10684.33|10716.68|10680.68|440
1601126700000|2020-09-26 13:25:00|10718.51|10682.51|10715.52|10679.52|10724.54|10688.54|10715.02|10679.02|367
1601127000000|2020-09-26 13:30:00|10715.51|10679.51|10722.08|10686.08|10723.2|10687.2|10711.76|10675.76|399
1601127300000|2020-09-26 13:35:00|10722.4|10686.4|10716.02|10680.02|10722.4|10686.4|10715.13|10679.13|228
1601127600000|2020-09-26 13:40:00|10716.22|10680.22|10709.64|10673.64|10716.22|10680.22|10706.4|10670.4|321
1601127900000|2020-09-26 13:45:00|10708.99|10672.99|10708.77|10672.77|10709.6|10673.6|10707.4|10671.4|166
1601128200000|2020-09-26 13:50:00|10708.76|10672.76|10708.47|10672.47|10709.28|10673.28|10703.44|10667.44|106
1601128500000|2020-09-26 13:55:00|10708.07|10672.07|10703.72|10667.72|10708.12|10672.12|10699.57|10663.57|187
1601128800000|2020-09-26 14:00:00|10703.68|10667.68|10718.8|10682.8|10719.3|10683.3|10698.85|10662.85|678
1601129100000|2020-09-26 14:05:00|10718.79|10682.79|10718.85|10682.85|10720.44|10684.44|10715.81|10679.81|403
1601129400000|2020-09-26 14:10:00|10718.56|10682.56|10745.48|10709.48|10749.04|10713.04|10718.21|10682.21|610
1601129700000|2020-09-26 14:15:00|10745.54|10709.54|10742.72|10706.72|10745.55|10709.55|10742.6|10706.6|412
1601130000000|2020-09-26 14:20:00|10742.73|10706.73|10744.97|10708.97|10747.57|10711.57|10739.71|10703.71|276
1601130300000|2020-09-26 14:25:00|10745.03|10709.03|10752.92|10716.92|10752.92|10716.92|10744.56|10708.56|560
1601130600000|2020-09-26 14:30:00|10752.97|10716.97|10745.48|10709.48|10753.2|10717.2|10742.57|10706.57|388
1601130900000|2020-09-26 14:35:00|10745.5|10709.5|10745.31|10709.31|10746.78|10710.78|10738.79|10702.79|473
1601131200000|2020-09-26 14:40:00|10745.3|10709.3|10742.82|10706.82|10745.69|10709.69|10734.72|10698.72|391
1601131500000|2020-09-26 14:45:00|10742.7|10706.7|10741.83|10705.83|10743.53|10707.53|10737.9|10701.9|395
1601131800000|2020-09-26 14:50:00|10741.84|10705.84|10740.26|10704.26|10742.99|10706.99|10739.43|10703.43|339
1601132100000|2020-09-26 14:55:00|10740.06|10704.06|10736.27|10700.27|10741.43|10705.43|10734.93|10698.93|269
1601132400000|2020-09-26 15:00:00|10736|10700|10737.36|10701.36|10738.28|10702.28|10729.82|10693.82|362
1601132700000|2020-09-26 15:05:00|10737.29|10701.29|10731.66|10695.66|10737.67|10701.67|10731.66|10695.66|395
1601133000000|2020-09-26 15:10:00|10735.27|10699.27|10734.94|10698.94|10738.98|10702.98|10733.96|10697.96|581
1601133300000|2020-09-26 15:15:00|10734.99|10698.99|10741.64|10705.64|10741.71|10705.71|10734.74|10698.74|344
1601133600000|2020-09-26 15:20:00|10741.77|10705.77|10742.83|10706.83|10742.99|10706.99|10737.54|10701.54|654
1601133900000|2020-09-26 15:25:00|10742.84|10706.84|10747.71|10711.71|10748.16|10712.16|10742.54|10706.54|414
1601134200000|2020-09-26 15:30:00|10747.72|10711.72|10766.69|10730.69|10766.81|10730.81|10747.72|10711.72|385
1601134500000|2020-09-26 15:35:00|10766.7|10730.7|10757.27|10721.27|10766.7|10730.7|10756.15|10720.15|541
1601134800000|2020-09-26 15:40:00|10757.25|10721.25|10745.21|10709.21|10758.21|10722.21|10744.03|10708.03|341
1601135100000|2020-09-26 15:45:00|10745.2|10709.2|10740.93|10704.93|10745.92|10709.92|10739.96|10703.96|377
1601135400000|2020-09-26 15:50:00|10740.92|10704.92|10744.38|10708.38|10746.93|10710.93|10740.92|10704.92|276
1601135700000|2020-09-26 15:55:00|10744.39|10708.39|10744.17|10708.17|10744.39|10708.39|10741.24|10705.24|249
1601136000000|2020-09-26 16:00:00|10744.18|10708.18|10742.68|10706.68|10744.36|10708.36|10738.97|10702.97|596
1601136300000|2020-09-26 16:05:00|10742.69|10706.69|10736.68|10700.68|10743.12|10707.12|10731.02|10695.02|521
1601136600000|2020-09-26 16:10:00|10736.66|10700.66|10719.81|10683.81|10736.66|10700.66|10712.23|10676.23|553
1601136900000|2020-09-26 16:15:00|10719.82|10683.82|10724.12|10688.12|10726.11|10690.11|10715.74|10679.74|463
1601137200000|2020-09-26 16:20:00|10724.24|10688.24|10735.29|10699.29|10739.58|10703.58|10720.54|10684.54|785
1601137500000|2020-09-26 16:25:00|10735.3|10699.3|10740.95|10704.95|10744.25|10708.25|10735.3|10699.3|577
1601137800000|2020-09-26 16:30:00|10741.12|10705.12|10744.58|10708.58|10744.77|10708.77|10732.95|10696.95|421
1601138100000|2020-09-26 16:35:00|10744.36|10708.36|10753.65|10717.65|10760.59|10724.59|10744.36|10708.36|573
1601138400000|2020-09-26 16:40:00|10753.64|10717.64|10753.01|10717.01|10755.07|10719.07|10750.59|10714.59|381
1601138700000|2020-09-26 16:45:00|10752.99|10716.99|10754.21|10718.21|10755.01|10719.01|10749.87|10713.87|446
1601139000000|2020-09-26 16:50:00|10754.22|10718.22|10753.54|10717.54|10754.64|10718.64|10747.71|10711.71|402
1601139300000|2020-09-26 16:55:00|10753.53|10717.53|10773.48|10737.48|10773.96|10737.96|10753.53|10717.53|643
1601139600000|2020-09-26 17:00:00|10773.27|10737.27|10766.74|10730.74|10774.42|10738.42|10764.14|10728.14|429
1601139900000|2020-09-26 17:05:00|10766.73|10730.73|10760.29|10724.29|10766.74|10730.74|10758.52|10722.52|293
1601140200000|2020-09-26 17:10:00|10760.31|10724.31|10756.81|10720.81|10761.99|10725.99|10756.81|10720.81|359
1601140500000|2020-09-26 17:15:00|10757.12|10721.12|10758.89|10722.89|10760.21|10724.21|10756.74|10720.74|371
1601140800000|2020-09-26 17:20:00|10758.88|10722.88|10753.4|10717.4|10759.2|10723.2|10748.84|10712.84|244
1601141100000|2020-09-26 17:25:00|10753.21|10717.21|10758.03|10722.03|10758.81|10722.81|10752.77|10716.77|340
1601141400000|2020-09-26 17:30:00|10757.99|10721.99|10768.99|10732.99|10769.25|10733.25|10757.31|10721.31|543
1601141700000|2020-09-26 17:35:00|10769.12|10733.12|10761.19|10725.19|10769.12|10733.12|10760.58|10724.58|295
1601142000000|2020-09-26 17:40:00|10761.16|10725.16|10755.35|10719.35|10762.84|10726.84|10753.9|10717.9|492
1601142300000|2020-09-26 17:45:00|10755.32|10719.32|10754.87|10718.87|10755.78|10719.78|10749.2|10713.2|328
1601142600000|2020-09-26 17:50:00|10754.89|10718.89|10757.77|10721.77|10757.96|10721.96|10752.47|10716.47|441
1601142900000|2020-09-26 17:55:00|10757.75|10721.75|10768.91|10732.91|10771.56|10735.56|10757.12|10721.12|587
1601143200000|2020-09-26 18:00:00|10768.67|10732.67|10787.56|10751.56|10797.87|10761.87|10768.6|10732.6|703
1601143500000|2020-09-26 18:05:00|10787.47|10751.47|10759.87|10723.87|10787.78|10751.78|10759.49|10723.49|666
1601143800000|2020-09-26 18:10:00|10759.9|10723.9|10756.91|10720.91|10759.9|10723.9|10751.25|10715.25|269
1601144100000|2020-09-26 18:15:00|10756.93|10720.93|10762.29|10726.29|10763.37|10727.37|10752.06|10716.06|399
1601144400000|2020-09-26 18:20:00|10761.94|10725.94|10760.46|10724.46|10762.58|10726.58|10756.33|10720.33|582
1601144700000|2020-09-26 18:25:00|10760.47|10724.47|10764.01|10728.01|10764.42|10728.42|10759.29|10723.29|521
1601145000000|2020-09-26 18:30:00|10764.13|10728.13|10761.85|10725.85|10764.14|10728.14|10757.72|10721.72|281
1601145300000|2020-09-26 18:35:00|10762.03|10726.03|10762.54|10726.54|10765.6|10729.6|10758.28|10722.28|444
1601145600000|2020-09-26 18:40:00|10761.27|10725.27|10755.33|10719.33|10762.5|10726.5|10751.61|10715.61|341
1601145900000|2020-09-26 18:45:00|10755.32|10719.32|10753.97|10717.97|10756.05|10720.05|10752.66|10716.66|650
1601146200000|2020-09-26 18:50:00|10753.96|10717.96|10751.81|10715.81|10754.57|10718.57|10749.89|10713.89|614
1601146500000|2020-09-26 18:55:00|10751.91|10715.91|10751.05|10715.05|10755.1|10719.1|10748.84|10712.84|463
1601146800000|2020-09-26 19:00:00|10751.03|10715.03|10749.36|10713.36|10755.07|10719.07|10745.08|10709.08|563
1601147100000|2020-09-26 19:05:00|10749.37|10713.37|10744.01|10708.01|10749.39|10713.39|10738.04|10702.04|695
1601147400000|2020-09-26 19:10:00|10743.99|10707.99|10742.18|10706.18|10744.73|10708.73|10737.93|10701.93|503
1601147700000|2020-09-26 19:15:00|10741.94|10705.94|10743.84|10707.84|10743.92|10707.92|10735.19|10699.19|651
1601148000000|2020-09-26 19:20:00|10743.87|10707.87|10744.1|10708.1|10746.95|10710.95|10740.43|10704.43|567
1601148300000|2020-09-26 19:25:00|10744.13|10708.13|10746.89|10710.89|10747.3|10711.3|10744.03|10708.03|365
1601148600000|2020-09-26 19:30:00|10747.11|10711.11|10746.36|10710.36|10747.65|10711.65|10744.47|10708.47|289
1601148900000|2020-09-26 19:35:00|10746.35|10710.35|10737.82|10701.82|10747.34|10711.34|10735.14|10699.14|472
1601149200000|2020-09-26 19:40:00|10737.92|10701.92|10740.38|10704.38|10740.5|10704.5|10734.43|10698.43|650
1601149500000|2020-09-26 19:45:00|10740.03|10704.03|10740.75|10704.75|10743.54|10707.54|10738.41|10702.41|452
1601149800000|2020-09-26 19:50:00|10740.57|10704.57|10738.14|10702.14|10741.52|10705.52|10735.21|10699.21|441
1601150100000|2020-09-26 19:55:00|10738.13|10702.13|10743.94|10707.94|10745.25|10709.25|10737.74|10701.74|617
1601150400000|2020-09-26 20:00:00|10743.92|10707.92|10746.88|10710.88|10748.18|10712.18|10741.86|10705.86|521
1601150700000|2020-09-26 20:05:00|10746.89|10710.89|10742.27|10706.27|10748.13|10712.13|10738.39|10702.39|520
1601151000000|2020-09-26 20:10:00|10742.21|10706.21|10741.86|10705.86|10744.49|10708.49|10736.16|10700.16|432
1601151300000|2020-09-26 20:15:00|10741.87|10705.87|10741.13|10705.13|10743.32|10707.32|10739.5|10703.5|427
1601151600000|2020-09-26 20:20:00|10741.3|10705.3|10733.12|10697.12|10741.65|10705.65|10732.87|10696.87|348
1601151900000|2020-09-26 20:25:00|10732.87|10696.87|10732.59|10696.59|10734.78|10698.78|10729.92|10693.92|448
1601152200000|2020-09-26 20:30:00|10732.6|10696.6|10734.5|10698.5|10736.15|10700.15|10729.64|10693.64|392
1601152500000|2020-09-26 20:35:00|10734.54|10698.54|10736.42|10700.42|10737.25|10701.25|10733.68|10697.68|512
1601152800000|2020-09-26 20:40:00|10736.46|10700.46|10739.72|10703.72|10740.08|10704.08|10734.13|10698.13|436
1601153100000|2020-09-26 20:45:00|10739.77|10703.77|10742.07|10706.07|10742.2|10706.2|10736.94|10700.94|558
1601153400000|2020-09-26 20:50:00|10742.13|10706.13|10741.97|10705.97|10742.28|10706.28|10738.63|10702.63|466
1601153700000|2020-09-26 20:55:00|10740.84|10704.84|10741.11|10705.11|10742.42|10706.42|10737.12|10701.12|208
1601154000000|2020-09-26 21:00:00|10741.81|10705.81|10746.33|10710.33|10747.42|10711.42|10741.81|10705.81|193
1601154300000|2020-09-26 21:05:00|10746.31|10710.31|10748.41|10712.41|10758.06|10722.06|10746.31|10710.31|477
1601154600000|2020-09-26 21:10:00|10748.24|10712.24|10748.99|10712.99|10750.05|10714.05|10746.44|10710.44|535
1601154900000|2020-09-26 21:15:00|10749|10713|10749.73|10713.73|10750.76|10714.76|10744.94|10708.94|658
1601155200000|2020-09-26 21:20:00|10749.75|10713.75|10758.61|10722.61|10759.37|10723.37|10748.67|10712.67|513
1601155500000|2020-09-26 21:25:00|10758.56|10722.56|10755.48|10719.48|10758.82|10722.82|10750.37|10714.37|306
1601155800000|2020-09-26 21:30:00|10755.47|10719.47|10755.59|10719.59|10755.94|10719.94|10750.55|10714.55|597
1601156100000|2020-09-26 21:35:00|10755.58|10719.58|10759.95|10723.95|10760.13|10724.13|10753.53|10717.53|431
1601156400000|2020-09-26 21:40:00|10759.96|10723.96|10763.33|10727.33|10763.35|10727.35|10759.76|10723.76|332
1601156700000|2020-09-26 21:45:00|10763.34|10727.34|10773.41|10737.41|10777.18|10741.18|10761.92|10725.92|495
1601157000000|2020-09-26 21:50:00|10773.43|10737.43|10759.17|10723.17|10774.84|10738.84|10754.42|10718.42|573
1601157300000|2020-09-26 21:55:00|10759.18|10723.18|10745.24|10709.24|10759.57|10723.57|10745.24|10709.24|522
1601157600000|2020-09-26 22:00:00|10745.25|10709.25|10740.01|10704.01|10745.25|10709.25|10731.87|10695.87|706
1601157900000|2020-09-26 22:05:00|10740|10704|10740.84|10704.84|10744.08|10708.08|10739.21|10703.21|453
1601158200000|2020-09-26 22:10:00|10740.8|10704.8|10745.49|10709.49|10745.71|10709.71|10740.8|10704.8|370
1601158500000|2020-09-26 22:15:00|10745.26|10709.26|10753.7|10717.7|10754.04|10718.04|10741.84|10705.84|576
1601158800000|2020-09-26 22:20:00|10753.61|10717.61|10766.25|10730.25|10766.5|10730.5|10753.6|10717.6|583
1601159100000|2020-09-26 22:25:00|10766.26|10730.26|10753.5|10717.5|10766.26|10730.26|10753.23|10717.23|245
1601159400000|2020-09-26 22:30:00|10753.22|10717.22|10751.88|10715.88|10753.48|10717.48|10749.62|10713.62|467
1601159700000|2020-09-26 22:35:00|10751.9|10715.9|10757.82|10721.82|10758.1|10722.1|10749.62|10713.62|583
1601160000000|2020-09-26 22:40:00|10757.9|10721.9|10762.27|10726.27|10765.59|10729.59|10757.61|10721.61|314
1601160300000|2020-09-26 22:45:00|10762.28|10726.28|10763.76|10727.76|10763.89|10727.89|10758.52|10722.52|398
1601160600000|2020-09-26 22:50:00|10763.83|10727.83|10767.07|10731.07|10769.76|10733.76|10762.69|10726.69|503
1601160900000|2020-09-26 22:55:00|10767.08|10731.08|10759|10723|10767.74|10731.74|10754.02|10718.02|449
1601161200000|2020-09-26 23:00:00|10758.99|10722.99|10762.41|10726.41|10762.41|10726.41|10755.96|10719.96|356
1601161500000|2020-09-26 23:05:00|10762.4|10726.4|10767.54|10731.54|10767.75|10731.75|10759.14|10723.14|722
1601161800000|2020-09-26 23:10:00|10767.53|10731.53|10771.38|10735.38|10773.01|10737.01|10767.25|10731.25|519
1601162100000|2020-09-26 23:15:00|10771.37|10735.37|10762.9|10726.9|10773.88|10737.88|10762.7|10726.7|520
1601162400000|2020-09-26 23:20:00|10762.98|10726.98|10768.51|10732.51|10768.97|10732.97|10762.39|10726.39|555
1601162700000|2020-09-26 23:25:00|10768.52|10732.52|10763.99|10727.99|10768.52|10732.52|10759.03|10723.03|468
1601163000000|2020-09-26 23:30:00|10763.93|10727.93|10762.76|10726.76|10764.03|10728.03|10760.26|10724.26|492
1601163300000|2020-09-26 23:35:00|10762.75|10726.75|10760.18|10724.18|10766.19|10730.19|10759.86|10723.86|357
1601163600000|2020-09-26 23:40:00|10760.04|10724.04|10762|10726|10766.19|10730.19|10755.14|10719.14|517
1601163900000|2020-09-26 23:45:00|10761.99|10725.99|10765.35|10729.35|10765.46|10729.46|10760.52|10724.52|395
1601164200000|2020-09-26 23:50:00|10765.28|10729.28|10769.6|10733.6|10774.23|10738.23|10762.86|10726.86|562
1601164500000|2020-09-26 23:55:00|10769.61|10733.61|10752.34|10716.34|10772.53|10736.53|10752.29|10716.29|435
1601164800000|2020-09-27 00:00:00|10752.32|10716.32|10751.62|10715.62|10756.07|10720.07|10751.33|10715.33|720
1601165100000|2020-09-27 00:05:00|10751.36|10715.36|10749.21|10713.21|10752.75|10716.75|10742.7|10706.7|568
1601165400000|2020-09-27 00:10:00|10749.24|10713.24|10756.42|10720.42|10756.61|10720.61|10748.8|10712.8|608
1601165700000|2020-09-27 00:15:00|10756.64|10720.64|10764.05|10728.05|10764.37|10728.37|10755.1|10719.1|770
1601166000000|2020-09-27 00:20:00|10764.03|10728.03|10773.11|10737.11|10774.59|10738.59|10763.96|10727.96|644
1601166300000|2020-09-27 00:25:00|10773.13|10737.13|10782.04|10746.04|10783.23|10747.23|10770.29|10734.29|762
1601166600000|2020-09-27 00:30:00|10782.05|10746.05|10778.14|10742.14|10783.36|10747.36|10776.96|10740.96|630
1601166900000|2020-09-27 00:35:00|10777.86|10741.86|10779.43|10743.43|10782.01|10746.01|10775.77|10739.77|576
1601167200000|2020-09-27 00:40:00|10779.42|10743.42|10776.27|10740.27|10779.78|10743.78|10775.54|10739.54|440
1601167500000|2020-09-27 00:45:00|10776.28|10740.28|10787.88|10751.88|10795.91|10759.91|10774.12|10738.12|800
1601167800000|2020-09-27 00:50:00|10787.89|10751.89|10791.89|10755.89|10793.8|10757.8|10787.89|10751.89|622
1601168100000|2020-09-27 00:55:00|10791.88|10755.88|10800.53|10764.53|10801.22|10765.22|10791.44|10755.44|682
1601168400000|2020-09-27 01:00:00|10800.52|10764.52|10806.73|10770.73|10809.24|10773.24|10800.52|10764.52|766
1601168700000|2020-09-27 01:05:00|10806.78|10770.78|10822.81|10786.81|10823.67|10787.67|10805.52|10769.52|654
1601169000000|2020-09-27 01:10:00|10823.02|10787.02|10813.46|10777.46|10823.27|10787.27|10808.53|10772.53|551
1601169300000|2020-09-27 01:15:00|10813.32|10777.32|10815.02|10779.02|10816.99|10780.99|10811.04|10775.04|636
1601169600000|2020-09-27 01:20:00|10814.99|10778.99|10816.55|10780.55|10817.57|10781.57|10813.1|10777.1|781
1601169900000|2020-09-27 01:25:00|10816.63|10780.63|10813.61|10777.61|10817.81|10781.81|10810.28|10774.28|451
1601170200000|2020-09-27 01:30:00|10813.6|10777.6|10806.53|10770.53|10816.75|10780.75|10805.67|10769.67|534
1601170500000|2020-09-27 01:35:00|10806.23|10770.23|10808.52|10772.52|10809.4|10773.4|10801.82|10765.82|460
1601170800000|2020-09-27 01:40:00|10808.51|10772.51|10808.03|10772.03|10809.99|10773.99|10803.32|10767.32|546
1601171100000|2020-09-27 01:45:00|10808.59|10772.59|10802.74|10766.74|10810.06|10774.06|10799.94|10763.94|378
1601171400000|2020-09-27 01:50:00|10802.75|10766.75|10794.99|10758.99|10802.75|10766.75|10794.65|10758.65|422
1601171700000|2020-09-27 01:55:00|10795.39|10759.39|10798.32|10762.32|10799.06|10763.06|10793.15|10757.15|585
1601172000000|2020-09-27 02:00:00|10798.97|10762.97|10802.51|10766.51|10804.62|10768.62|10796.85|10760.85|678
1601172300000|2020-09-27 02:05:00|10802.53|10766.53|10796.52|10760.52|10804.28|10768.28|10796.52|10760.52|432
1601172600000|2020-09-27 02:10:00|10796.66|10760.66|10797|10761|10799.64|10763.64|10795.36|10759.36|356
1601172900000|2020-09-27 02:15:00|10797.49|10761.49|10803.47|10767.47|10803.48|10767.48|10793.71|10757.71|579
1601173200000|2020-09-27 02:20:00|10802.91|10766.91|10801.94|10765.94|10803.69|10767.69|10795.99|10759.99|566
1601173500000|2020-09-27 02:25:00|10801.93|10765.93|10793.45|10757.45|10802.08|10766.08|10792.04|10756.04|620
1601173800000|2020-09-27 02:30:00|10793.43|10757.43|10797.73|10761.73|10798.61|10762.61|10792.97|10756.97|762
1601174100000|2020-09-27 02:35:00|10797.77|10761.77|10799.79|10763.79|10803.67|10767.67|10796.66|10760.66|448
1601174400000|2020-09-27 02:40:00|10799.81|10763.81|10805.32|10769.32|10805.44|10769.44|10799.05|10763.05|573
1601174700000|2020-09-27 02:45:00|10805.33|10769.33|10806.93|10770.93|10807.39|10771.39|10803.99|10767.99|374
1601175000000|2020-09-27 02:50:00|10806.95|10770.95|10805.66|10769.66|10810.94|10774.94|10804.31|10768.31|318
1601175300000|2020-09-27 02:55:00|10805.65|10769.65|10802.46|10766.46|10805.65|10769.65|10801.59|10765.59|423
1601175600000|2020-09-27 03:00:00|10802.56|10766.56|10801.17|10765.17|10807.84|10771.84|10797|10761|514
1601175900000|2020-09-27 03:05:00|10800.97|10764.97|10808.44|10772.44|10808.81|10772.81|10800.97|10764.97|548
1601176200000|2020-09-27 03:10:00|10808.09|10772.09|10804.36|10768.36|10808.47|10772.47|10802.26|10766.26|250
1601176500000|2020-09-27 03:15:00|10805.16|10769.16|10801.38|10765.38|10807.59|10771.59|10800.96|10764.96|432
1601176800000|2020-09-27 03:20:00|10801.29|10765.29|10795.25|10759.25|10803.27|10767.27|10793.71|10757.71|653
1601177100000|2020-09-27 03:25:00|10795.08|10759.08|10802.9|10766.9|10804|10768|10794.45|10758.45|559
1601177400000|2020-09-27 03:30:00|10803.22|10767.22|10793.85|10757.85|10805.63|10769.63|10793.03|10757.03|498
1601177700000|2020-09-27 03:35:00|10793.32|10757.32|10796.61|10760.61|10798.66|10762.66|10792.18|10756.18|353
1601178000000|2020-09-27 03:40:00|10796.27|10760.27|10800.48|10764.48|10812.47|10776.47|10794.05|10758.05|595
1601178300000|2020-09-27 03:45:00|10800.5|10764.5|10793.97|10757.97|10801.14|10765.14|10793.97|10757.97|527
1601178600000|2020-09-27 03:50:00|10793.8|10757.8|10806.51|10770.51|10806.51|10770.51|10793.25|10757.25|530
1601178900000|2020-09-27 03:55:00|10806.5|10770.5|10806.58|10770.58|10808.49|10772.49|10806.28|10770.28|213
1601179200000|2020-09-27 04:00:00|10806.4|10770.4|10808.91|10772.91|10810.03|10774.03|10806.4|10770.4|211
1601179500000|2020-09-27 04:05:00|10808.9|10772.9|10810.82|10774.82|10810.82|10774.82|10807.45|10771.45|195
1601179800000|2020-09-27 04:10:00|10810.83|10774.83|10810.48|10774.48|10811.68|10775.68|10807.28|10771.28|373
1601180100000|2020-09-27 04:15:00|10810.4|10774.4|10811.99|10775.99|10812.46|10776.46|10807.12|10771.12|417
1601180400000|2020-09-27 04:20:00|10811.92|10775.92|10811.04|10775.04|10812.34|10776.34|10808.48|10772.48|356
1601180700000|2020-09-27 04:25:00|10812.92|10776.92|10798.25|10762.25|10812.92|10776.92|10797.71|10761.71|336
1601181000000|2020-09-27 04:30:00|10798.26|10762.26|10808.24|10772.24|10808.35|10772.35|10797.4|10761.4|436
1601181300000|2020-09-27 04:35:00|10807.44|10771.44|10810.67|10774.67|10810.74|10774.74|10804.42|10768.42|188
1601181600000|2020-09-27 04:40:00|10810.61|10774.61|10814.68|10778.68|10814.72|10778.72|10808.08|10772.08|230
1601181900000|2020-09-27 04:45:00|10814.73|10778.73|10817.29|10781.29|10817.67|10781.67|10812.11|10776.11|151
1601182200000|2020-09-27 04:50:00|10817.28|10781.28|10812.47|10776.47|10817.29|10781.29|10807.49|10771.49|250
1601182500000|2020-09-27 04:55:00|10812.45|10776.45|10807.7|10771.7|10814.22|10778.22|10807.59|10771.59|151
1601182800000|2020-09-27 05:00:00|10807.49|10771.49|10798.33|10762.33|10813.18|10777.18|10798.33|10762.33|385
1601183100000|2020-09-27 05:05:00|10798.32|10762.32|10793.08|10757.08|10801.84|10765.84|10791.07|10755.07|467
1601183400000|2020-09-27 05:10:00|10793.09|10757.09|10793.35|10757.35|10798.5|10762.5|10792.74|10756.74|346
1601183700000|2020-09-27 05:15:00|10793.71|10757.71|10800.4|10764.4|10800.99|10764.99|10793.2|10757.2|705
1601184000000|2020-09-27 05:20:00|10800.41|10764.41|10800.01|10764.01|10802.2|10766.2|10798.16|10762.16|440
1601184300000|2020-09-27 05:25:00|10800.02|10764.02|10806.74|10770.74|10807.29|10771.29|10799.92|10763.92|602
1601184600000|2020-09-27 05:30:00|10806.71|10770.71|10809.28|10773.28|10810.17|10774.17|10806.71|10770.71|526
1601184900000|2020-09-27 05:35:00|10809.45|10773.45|10811.83|10775.83|10814.11|10778.11|10808.69|10772.69|347
1601185200000|2020-09-27 05:40:00|10812.93|10776.93|10813.21|10777.21|10813.5|10777.5|10809.75|10773.75|123
1601185500000|2020-09-27 05:45:00|10813.2|10777.2|10806.57|10770.57|10813.2|10777.2|10802.37|10766.37|307
1601185800000|2020-09-27 05:50:00|10806.58|10770.58|10803.6|10767.6|10808|10772|10802.93|10766.93|415
1601186100000|2020-09-27 05:55:00|10803.52|10767.52|10807.09|10771.09|10807.21|10771.21|10801.89|10765.89|311
1601186400000|2020-09-27 06:00:00|10807.25|10771.25|10800.92|10764.92|10808.47|10772.47|10800.91|10764.91|266
1601186700000|2020-09-27 06:05:00|10799.29|10763.29|10797.53|10761.53|10799.41|10763.41|10793.8|10757.8|327
1601187000000|2020-09-27 06:10:00|10797.61|10761.61|10791.82|10755.82|10797.74|10761.74|10787.41|10751.41|585
1601187300000|2020-09-27 06:15:00|10791.83|10755.83|10782.68|10746.68|10791.93|10755.93|10776.09|10740.09|713
1601187600000|2020-09-27 06:20:00|10782.67|10746.67|10775.56|10739.56|10782.85|10746.85|10758.94|10722.94|537
1601187900000|2020-09-27 06:25:00|10775.35|10739.35|10771.11|10735.11|10775.56|10739.56|10760.93|10724.93|583
1601188200000|2020-09-27 06:30:00|10771.1|10735.1|10766.8|10730.8|10771.1|10735.1|10760.85|10724.85|552
1601188500000|2020-09-27 06:35:00|10767.32|10731.32|10745.05|10709.05|10775.83|10739.83|10743.01|10707.01|594
1601188800000|2020-09-27 06:40:00|10745.06|10709.06|10709.09|10673.09|10746.1|10710.1|10660.55|10624.55|842
1601189100000|2020-09-27 06:45:00|10709.21|10673.21|10681.89|10645.89|10710.66|10674.66|10680.47|10644.47|929
1601189400000|2020-09-27 06:50:00|10681.74|10645.74|10696.54|10660.54|10700.05|10664.05|10681.72|10645.72|815
1601189700000|2020-09-27 06:55:00|10696.52|10660.52|10692.08|10656.08|10701.9|10665.9|10690.44|10654.44|688
1601190000000|2020-09-27 07:00:00|10692.09|10656.09|10696.07|10660.07|10697.98|10661.98|10682.06|10646.06|763
1601190300000|2020-09-27 07:05:00|10695.9|10659.9|10694.74|10658.74|10703.9|10667.9|10693.25|10657.25|775
1601190600000|2020-09-27 07:10:00|10694.91|10658.91|10686.02|10650.02|10699.16|10663.16|10684.91|10648.91|652
1601190900000|2020-09-27 07:15:00|10686.21|10650.21|10698|10662|10701.32|10665.32|10685.12|10649.12|721
1601191200000|2020-09-27 07:20:00|10698.02|10662.02|10702.27|10666.27|10704.39|10668.39|10697.74|10661.74|797
1601191500000|2020-09-27 07:25:00|10702.24|10666.24|10701.84|10665.84|10711.72|10675.72|10701.84|10665.84|570
1601191800000|2020-09-27 07:30:00|10701.82|10665.82|10697.91|10661.91|10705|10669|10697.87|10661.87|640
1601192100000|2020-09-27 07:35:00|10697.77|10661.77|10700.73|10664.73|10700.74|10664.74|10692.08|10656.08|591
1601192400000|2020-09-27 07:40:00|10700.68|10664.68|10697.93|10661.93|10701.59|10665.59|10696.86|10660.86|600
1601192700000|2020-09-27 07:45:00|10697.92|10661.92|10696.91|10660.91|10697.92|10661.92|10690.52|10654.52|437
1601193000000|2020-09-27 07:50:00|10697.05|10661.05|10704.58|10668.58|10706.62|10670.62|10697.04|10661.04|410
1601193300000|2020-09-27 07:55:00|10704.55|10668.55|10694.64|10658.64|10704.55|10668.55|10694.64|10658.64|300
1601193600000|2020-09-27 08:00:00|10694.46|10658.46|10687.1|10651.1|10695.17|10659.17|10686.52|10650.52|650
1601193900000|2020-09-27 08:05:00|10686.95|10650.95|10688.41|10652.41|10688.53|10652.53|10684.4|10648.4|675
1601194200000|2020-09-27 08:10:00|10688.18|10652.18|10672.54|10636.54|10690.01|10654.01|10670.24|10634.24|668
1601194500000|2020-09-27 08:15:00|10672.91|10636.91|10677.39|10641.39|10678.82|10642.82|10667.65|10631.65|550
1601194800000|2020-09-27 08:20:00|10677.46|10641.46|10673.5|10637.5|10683.53|10647.53|10673.31|10637.31|703
1601195100000|2020-09-27 08:25:00|10673.46|10637.46|10673.44|10637.44|10676.84|10640.84|10673.36|10637.36|455
1601195400000|2020-09-27 08:30:00|10673.61|10637.61|10656.26|10620.26|10673.63|10637.63|10641.57|10605.57|772
1601195700000|2020-09-27 08:35:00|10656.2|10620.2|10664.36|10628.36|10665.71|10629.71|10652.51|10616.51|757
1601196000000|2020-09-27 08:40:00|10664.66|10628.66|10663.16|10627.16|10672.59|10636.59|10663.15|10627.15|538
1601196300000|2020-09-27 08:45:00|10663.27|10627.27|10672.35|10636.35|10672.36|10636.36|10659.29|10623.29|601
1601196600000|2020-09-27 08:50:00|10672.45|10636.45|10681.6|10645.6|10687.06|10651.06|10672.08|10636.08|417
1601196900000|2020-09-27 08:55:00|10681.62|10645.62|10672.07|10636.07|10681.75|10645.75|10669.55|10633.55|493
1601197200000|2020-09-27 09:00:00|10672.06|10636.06|10660.95|10624.95|10672.06|10636.06|10660.55|10624.55|641
1601197500000|2020-09-27 09:05:00|10660.99|10624.99|10659.64|10623.64|10661.46|10625.46|10655.4|10619.4|545
1601197800000|2020-09-27 09:10:00|10659.63|10623.63|10656.94|10620.94|10662.51|10626.51|10654.72|10618.72|386
1601198100000|2020-09-27 09:15:00|10656.58|10620.58|10651.57|10615.57|10658.15|10622.15|10650.5|10614.5|484
1601198400000|2020-09-27 09:20:00|10650.23|10614.23|10662.82|10626.82|10662.82|10626.82|10646.74|10610.74|655
1601198700000|2020-09-27 09:25:00|10662.63|10626.63|10662.04|10626.04|10663.15|10627.15|10657.45|10621.45|476
1601199000000|2020-09-27 09:30:00|10662.28|10626.28|10662.57|10626.57|10665.13|10629.13|10654.78|10618.78|501
1601199300000|2020-09-27 09:35:00|10662.61|10626.61|10676.58|10640.58|10677.06|10641.06|10661.92|10625.92|425
1601199600000|2020-09-27 09:40:00|10676.51|10640.51|10671.11|10635.11|10677.88|10641.88|10668.19|10632.19|591
1601199900000|2020-09-27 09:45:00|10671.1|10635.1|10670.66|10634.66|10673.39|10637.39|10668.6|10632.6|639
1601200200000|2020-09-27 09:50:00|10671.2|10635.2|10663.35|10627.35|10671.53|10635.53|10663.17|10627.17|467
1601200500000|2020-09-27 09:55:00|10663.36|10627.36|10656.72|10620.72|10663.86|10627.86|10653.77|10617.77|451
1601200800000|2020-09-27 10:00:00|10656.42|10620.42|10659.08|10623.08|10663.68|10627.68|10653.17|10617.17|756
1601201100000|2020-09-27 10:05:00|10659|10623|10671.32|10635.32|10672.63|10636.63|10657|10621|739
1601201400000|2020-09-27 10:10:00|10671.39|10635.39|10679.42|10643.42|10679.42|10643.42|10670.67|10634.67|509
1601201700000|2020-09-27 10:15:00|10679.41|10643.41|10674.14|10638.14|10679.49|10643.49|10673.29|10637.29|566
1601202000000|2020-09-27 10:20:00|10674.17|10638.17|10668.96|10632.96|10674.64|10638.64|10664.78|10628.78|625
1601202300000|2020-09-27 10:25:00|10668.91|10632.91|10669.28|10633.28|10670.14|10634.14|10665.08|10629.08|516
1601202600000|2020-09-27 10:30:00|10669.27|10633.27|10671.54|10635.54|10671.55|10635.55|10663.27|10627.27|585
1601202900000|2020-09-27 10:35:00|10671.5|10635.5|10673.14|10637.14|10673.38|10637.38|10669.17|10633.17|435
1601203200000|2020-09-27 10:40:00|10673.16|10637.16|10698.18|10662.18|10698.81|10662.81|10673.16|10637.16|520
1601203500000|2020-09-27 10:45:00|10698.19|10662.19|10691.23|10655.23|10698.8|10662.8|10688.51|10652.51|454
1601203800000|2020-09-27 10:50:00|10691.35|10655.35|10687.97|10651.97|10691.47|10655.47|10686.8|10650.8|443
1601204100000|2020-09-27 10:55:00|10687.98|10651.98|10685.91|10649.91|10691.9|10655.9|10683.69|10647.69|558
1601204400000|2020-09-27 11:00:00|10685.9|10649.9|10685.12|10649.12|10687.33|10651.33|10682.44|10646.44|462
1601204700000|2020-09-27 11:05:00|10684.95|10648.95|10681.35|10645.35|10685.17|10649.17|10680.85|10644.85|517
1601205000000|2020-09-27 11:10:00|10681.5|10645.5|10677.77|10641.77|10681.51|10645.51|10673.56|10637.56|393
1601205300000|2020-09-27 11:15:00|10677.76|10641.76|10678.21|10642.21|10678.57|10642.57|10672.33|10636.33|530
1601205600000|2020-09-27 11:20:00|10678.14|10642.14|10674.07|10638.07|10678.48|10642.48|10670.05|10634.05|256
1601205900000|2020-09-27 11:25:00|10674.09|10638.09|10676.18|10640.18|10677.93|10641.93|10670.84|10634.84|499
1601206200000|2020-09-27 11:30:00|10676.19|10640.19|10674.37|10638.37|10677.64|10641.64|10673.38|10637.38|356
1601206500000|2020-09-27 11:35:00|10674.35|10638.35|10673|10637|10675.68|10639.68|10671.15|10635.15|396
1601206800000|2020-09-27 11:40:00|10672.98|10636.98|10671.19|10635.19|10673.6|10637.6|10666.85|10630.85|467
1601207100000|2020-09-27 11:45:00|10671.21|10635.21|10670.11|10634.11|10671.22|10635.22|10663.3|10627.3|264
1601207400000|2020-09-27 11:50:00|10670.14|10634.14|10660.71|10624.71|10670.15|10634.15|10659.3|10623.3|427
1601207700000|2020-09-27 11:55:00|10660.79|10624.79|10649|10613|10662.01|10626.01|10646.78|10610.78|452
1601208000000|2020-09-27 12:00:00|10648.93|10612.93|10642.95|10606.95|10648.93|10612.93|10617.98|10581.98|700
1601208300000|2020-09-27 12:05:00|10643.06|10607.06|10667.97|10631.97|10673.6|10637.6|10643.06|10607.06|838
1601208600000|2020-09-27 12:10:00|10667.88|10631.88|10670.01|10634.01|10671.36|10635.36|10666.97|10630.97|562
1601208900000|2020-09-27 12:15:00|10670|10634|10681.07|10645.07|10682.45|10646.45|10666.02|10630.02|680
1601209200000|2020-09-27 12:20:00|10681.02|10645.02|10685.33|10649.33|10690.61|10654.61|10680.97|10644.97|589
1601209500000|2020-09-27 12:25:00|10685.11|10649.11|10680.62|10644.62|10686.14|10650.14|10680.37|10644.37|411
1601209800000|2020-09-27 12:30:00|10680.63|10644.63|10684.57|10648.57|10685.91|10649.91|10679.16|10643.16|480
1601210100000|2020-09-27 12:35:00|10684.46|10648.46|10679.38|10643.38|10686.09|10650.09|10677.95|10641.95|700
1601210400000|2020-09-27 12:40:00|10679.36|10643.36|10678.07|10642.07|10680.85|10644.85|10671.67|10635.67|516
1601210700000|2020-09-27 12:45:00|10678.06|10642.06|10680.11|10644.11|10680.83|10644.83|10676.77|10640.77|689
1601211000000|2020-09-27 12:50:00|10680.34|10644.34|10684.39|10648.39|10686.13|10650.13|10679.83|10643.83|539
1601211300000|2020-09-27 12:55:00|10684.4|10648.4|10687.5|10651.5|10691.18|10655.18|10683.37|10647.37|485
1601211600000|2020-09-27 13:00:00|10687.52|10651.52|10685.24|10649.24|10687.52|10651.52|10681.81|10645.81|677
1601211900000|2020-09-27 13:05:00|10685.23|10649.23|10686.43|10650.43|10687.27|10651.27|10681.36|10645.36|550
1601212200000|2020-09-27 13:10:00|10686.44|10650.44|10687.14|10651.14|10689.77|10653.77|10682.23|10646.23|638
1601212500000|2020-09-27 13:15:00|10686.83|10650.83|10685.11|10649.11|10689.19|10653.19|10679.86|10643.86|377
1601212800000|2020-09-27 13:20:00|10685.12|10649.12|10685.16|10649.16|10686.99|10650.99|10682.88|10646.88|647
1601213100000|2020-09-27 13:25:00|10685.14|10649.14|10691.82|10655.82|10692.55|10656.55|10680.19|10644.19|620
1601213400000|2020-09-27 13:30:00|10691.85|10655.85|10693.82|10657.82|10694.52|10658.52|10687.56|10651.56|620
1601213700000|2020-09-27 13:35:00|10693.83|10657.83|10697.34|10661.34|10697.64|10661.64|10692.28|10656.28|654
1601214000000|2020-09-27 13:40:00|10697.37|10661.37|10702.45|10666.45|10702.45|10666.45|10696.08|10660.08|505
1601214300000|2020-09-27 13:45:00|10702.71|10666.71|10703.24|10667.24|10704.11|10668.11|10700.37|10664.37|342
1601214600000|2020-09-27 13:50:00|10703.25|10667.25|10694.34|10658.34|10703.43|10667.43|10690.01|10654.01|407
1601214900000|2020-09-27 13:55:00|10694.33|10658.33|10699.19|10663.19|10699.55|10663.55|10689.77|10653.77|332
1601215200000|2020-09-27 14:00:00|10698.96|10662.96|10706.91|10670.91|10709.21|10673.21|10692.25|10656.25|528
1601215500000|2020-09-27 14:05:00|10706.96|10670.96|10695.81|10659.81|10707.71|10671.71|10693.14|10657.14|302
1601215800000|2020-09-27 14:10:00|10695.8|10659.8|10694.77|10658.77|10701.3|10665.3|10692.64|10656.64|508
1601216100000|2020-09-27 14:15:00|10694.47|10658.47|10689.91|10653.91|10695.39|10659.39|10689.29|10653.29|351
1601216400000|2020-09-27 14:20:00|10689.94|10653.94|10687.71|10651.71|10694.63|10658.63|10687.71|10651.71|625
1601216700000|2020-09-27 14:25:00|10687.89|10651.89|10690.75|10654.75|10690.88|10654.88|10684.58|10648.58|562
1601217000000|2020-09-27 14:30:00|10690.95|10654.95|10691.32|10655.32|10693.09|10657.09|10686.75|10650.75|732
1601217300000|2020-09-27 14:35:00|10691.4|10655.4|10695.74|10659.74|10697.47|10661.47|10691.35|10655.35|676
1601217600000|2020-09-27 14:40:00|10695.72|10659.72|10688.38|10652.38|10696.08|10660.08|10686.84|10650.84|531
1601217900000|2020-09-27 14:45:00|10688.46|10652.46|10689.09|10653.09|10692.19|10656.19|10686.13|10650.13|449
1601218200000|2020-09-27 14:50:00|10688.85|10652.85|10692.29|10656.29|10692.52|10656.52|10687.25|10651.25|543
1601218500000|2020-09-27 14:55:00|10692.14|10656.14|10696.9|10660.9|10697.12|10661.12|10689.38|10653.38|587
1601218800000|2020-09-27 15:00:00|10696.88|10660.88|10681.79|10645.79|10696.91|10660.91|10681.52|10645.52|506
1601219100000|2020-09-27 15:05:00|10681.81|10645.81|10690.78|10654.78|10690.78|10654.78|10681.33|10645.33|390
1601219400000|2020-09-27 15:10:00|10690.79|10654.79|10678.72|10642.72|10697.64|10661.64|10677.25|10641.25|729
1601219700000|2020-09-27 15:15:00|10678.76|10642.76|10674.68|10638.68|10682.3|10646.3|10674.68|10638.68|618
1601220000000|2020-09-27 15:20:00|10674.64|10638.64|10665.7|10629.7|10674.81|10638.81|10663.58|10627.58|625
1601220300000|2020-09-27 15:25:00|10665.97|10629.97|10678.6|10642.6|10678.69|10642.69|10665.26|10629.26|654
1601220600000|2020-09-27 15:30:00|10678.53|10642.53|10673.88|10637.88|10678.72|10642.72|10672.95|10636.95|572
1601220900000|2020-09-27 15:35:00|10673.72|10637.72|10691.76|10655.76|10691.95|10655.95|10673.67|10637.67|783
1601221200000|2020-09-27 15:40:00|10691.93|10655.93|10733.17|10697.17|10737.7|10701.7|10691.73|10655.73|856
1601221500000|2020-09-27 15:45:00|10733.16|10697.16|10749.69|10713.69|10763.21|10727.21|10732.83|10696.83|986
1601221800000|2020-09-27 15:50:00|10749.67|10713.67|10777.54|10741.54|10777.54|10741.54|10748.66|10712.66|773
1601222100000|2020-09-27 15:55:00|10778.44|10742.44|10776.3|10740.3|10784.54|10748.54|10769.88|10733.88|969
1601222400000|2020-09-27 16:00:00|10776.29|10740.29|10775.96|10739.96|10794.67|10758.67|10774.93|10738.93|888
1601222700000|2020-09-27 16:05:00|10776.02|10740.02|10773.42|10737.42|10783.22|10747.22|10773.39|10737.39|727
1601223000000|2020-09-27 16:10:00|10773.41|10737.41|10768.25|10732.25|10773.95|10737.95|10767.96|10731.96|595
1601223300000|2020-09-27 16:15:00|10768.14|10732.14|10776.62|10740.62|10778.34|10742.34|10768.14|10732.14|835
1601223600000|2020-09-27 16:20:00|10776.51|10740.51|10758.67|10722.67|10780.08|10744.08|10758.67|10722.67|599
1601223900000|2020-09-27 16:25:00|10759.12|10723.12|10766.39|10730.39|10771.14|10735.14|10758.71|10722.71|710
1601224200000|2020-09-27 16:30:00|10766.4|10730.4|10765.12|10729.12|10772.23|10736.23|10764.99|10728.99|582
1601224500000|2020-09-27 16:35:00|10761.86|10725.86|10763|10727|10765.35|10729.35|10760.95|10724.95|622
1601224800000|2020-09-27 16:40:00|10763.01|10727.01|10768.02|10732.02|10768.72|10732.72|10759.92|10723.92|393
1601225100000|2020-09-27 16:45:00|10767.74|10731.74|10767.57|10731.57|10769.23|10733.23|10763.51|10727.51|506
1601225400000|2020-09-27 16:50:00|10767.37|10731.37|10743.83|10707.83|10768.5|10732.5|10741.55|10705.55|791
1601225700000|2020-09-27 16:55:00|10741.22|10705.22|10744.78|10708.78|10744.78|10708.78|10739.61|10703.61|525
1601226000000|2020-09-27 17:00:00|10744.77|10708.77|10744.51|10708.51|10750.3|10714.3|10742.82|10706.82|634
1601226300000|2020-09-27 17:05:00|10744.57|10708.57|10746.32|10710.32|10748.3|10712.3|10742.64|10706.64|534
1601226600000|2020-09-27 17:10:00|10746.34|10710.34|10742.04|10706.04|10748.56|10712.56|10739.2|10703.2|644
1601226900000|2020-09-27 17:15:00|10741.29|10705.29|10739.49|10703.49|10743.28|10707.28|10735.25|10699.25|733
1601227200000|2020-09-27 17:20:00|10739.5|10703.5|10741.28|10705.28|10743.79|10707.79|10736.63|10700.63|495
1601227500000|2020-09-27 17:25:00|10741.27|10705.27|10739.53|10703.53|10741.27|10705.27|10734.07|10698.07|518
1601227800000|2020-09-27 17:30:00|10739.54|10703.54|10749.39|10713.39|10749.47|10713.47|10735.72|10699.72|466
1601228100000|2020-09-27 17:35:00|10749.38|10713.38|10752.64|10716.64|10754.92|10718.92|10747.05|10711.05|691
1601228400000|2020-09-27 17:40:00|10752.66|10716.66|10756.72|10720.72|10758.67|10722.67|10749.08|10713.08|464
1601228700000|2020-09-27 17:45:00|10756.77|10720.77|10755.4|10719.4|10757.29|10721.29|10751.04|10715.04|562
1601229000000|2020-09-27 17:50:00|10755.96|10719.96|10757.42|10721.42|10757.83|10721.83|10750.27|10714.27|568
1601229300000|2020-09-27 17:55:00|10757.33|10721.33|10755.14|10719.14|10761.43|10725.43|10751.71|10715.71|577
1601229600000|2020-09-27 18:00:00|10755.13|10719.13|10763.16|10727.16|10764.28|10728.28|10754.37|10718.37|563
1601229900000|2020-09-27 18:05:00|10763.06|10727.06|10761.98|10725.98|10763.47|10727.47|10756.01|10720.01|495
1601230200000|2020-09-27 18:10:00|10761.99|10725.99|10761.13|10725.13|10763.4|10727.4|10758.53|10722.53|575
1601230500000|2020-09-27 18:15:00|10760.97|10724.97|10760.84|10724.84|10762.47|10726.47|10758.25|10722.25|525
1601230800000|2020-09-27 18:20:00|10760.76|10724.76|10762.14|10726.14|10762.81|10726.81|10758.61|10722.61|594
1601231100000|2020-09-27 18:25:00|10761.76|10725.76|10762.3|10726.3|10765.95|10729.95|10759.15|10723.15|496
1601231400000|2020-09-27 18:30:00|10762.29|10726.29|10764.01|10728.01|10766.28|10730.28|10761.44|10725.44|519
1601231700000|2020-09-27 18:35:00|10764|10728|10760.53|10724.53|10764.73|10728.73|10759.65|10723.65|425
1601232000000|2020-09-27 18:40:00|10760.54|10724.54|10756.55|10720.55|10760.86|10724.86|10755.77|10719.77|557
1601232300000|2020-09-27 18:45:00|10756.61|10720.61|10757.06|10721.06|10757.8|10721.8|10752.12|10716.12|563
1601232600000|2020-09-27 18:50:00|10757.01|10721.01|10757.9|10721.9|10758.98|10722.98|10755.06|10719.06|264
1601232900000|2020-09-27 18:55:00|10757.86|10721.86|10736.4|10700.4|10758.69|10722.69|10729.95|10693.95|582
1601233200000|2020-09-27 19:00:00|10736.43|10700.43|10747.49|10711.49|10747.79|10711.79|10735.71|10699.71|519
1601233500000|2020-09-27 19:05:00|10747.68|10711.68|10753.91|10717.91|10754.09|10718.09|10743.5|10707.5|502
1601233800000|2020-09-27 19:10:00|10753.96|10717.96|10759.49|10723.49|10762.16|10726.16|10751.62|10715.62|333
1601234100000|2020-09-27 19:15:00|10759.56|10723.56|10760.68|10724.68|10761.6|10725.6|10754.91|10718.91|512
1601234400000|2020-09-27 19:20:00|10760.69|10724.69|10758.73|10722.73|10764.44|10728.44|10758.31|10722.31|471
1601234700000|2020-09-27 19:25:00|10758.72|10722.72|10746.51|10710.51|10759.4|10723.4|10746.24|10710.24|563
1601235000000|2020-09-27 19:30:00|10746.52|10710.52|10733.85|10697.85|10746.61|10710.61|10733.68|10697.68|529
1601235300000|2020-09-27 19:35:00|10733.86|10697.86|10734.39|10698.39|10736.06|10700.06|10732.53|10696.53|540
1601235600000|2020-09-27 19:40:00|10734.34|10698.34|10734.34|10698.34|10735.02|10699.02|10729.9|10693.9|568
1601235900000|2020-09-27 19:45:00|10734.37|10698.37|10738.66|10702.66|10741.44|10705.44|10731.26|10695.26|635
1601236200000|2020-09-27 19:50:00|10738.73|10702.73|10758.82|10722.82|10761.61|10725.61|10738.54|10702.54|598
1601236500000|2020-09-27 19:55:00|10758.81|10722.81|10756.34|10720.34|10759.71|10723.71|10750.03|10714.03|499
1601236800000|2020-09-27 20:00:00|10756.35|10720.35|10745.4|10709.4|10757.23|10721.23|10745.03|10709.03|359
1601237100000|2020-09-27 20:05:00|10745.34|10709.34|10745.04|10709.04|10746.55|10710.55|10739.43|10703.43|516
1601237400000|2020-09-27 20:10:00|10744.97|10708.97|10750.47|10714.47|10750.51|10714.51|10742.69|10706.69|627
1601237700000|2020-09-27 20:15:00|10750.95|10714.95|10750.22|10714.22|10750.97|10714.97|10741.7|10705.7|450
1601238000000|2020-09-27 20:20:00|10750.49|10714.49|10747.28|10711.28|10750.94|10714.94|10740.58|10704.58|351
1601238300000|2020-09-27 20:25:00|10747.29|10711.29|10750.4|10714.4|10750.87|10714.87|10746.7|10710.7|241
1601238600000|2020-09-27 20:30:00|10750.33|10714.33|10752.05|10716.05|10754.36|10718.36|10747.45|10711.45|532
1601238900000|2020-09-27 20:35:00|10752.09|10716.09|10753.56|10717.56|10754.95|10718.95|10746.6|10710.6|572
1601239200000|2020-09-27 20:40:00|10753.59|10717.59|10752.56|10716.56|10755.12|10719.12|10750.06|10714.06|320
1601239500000|2020-09-27 20:45:00|10752.6|10716.6|10747.37|10711.37|10754.91|10718.91|10747.3|10711.3|653
1601239800000|2020-09-27 20:50:00|10747.35|10711.35|10743.02|10707.02|10752.83|10716.83|10743.02|10707.02|616
1601240100000|2020-09-27 20:55:00|10743.01|10707.01|10747.15|10711.15|10747.6|10711.6|10737.05|10701.05|265
1601240400000|2020-09-27 21:00:00|10747.16|10711.16|10746.85|10710.85|10747.42|10711.42|10743.59|10707.59|332
1601240700000|2020-09-27 21:05:00|10747|10711|10733.9|10697.9|10748.32|10712.32|10728.09|10692.09|563
1601241000000|2020-09-27 21:10:00|10733.91|10697.91|10735.38|10699.38|10735.78|10699.78|10730.78|10694.78|400
1601241300000|2020-09-27 21:15:00|10735.34|10699.34|10734.93|10698.93|10735.76|10699.76|10731.3|10695.3|179
1601241600000|2020-09-27 21:20:00|10734.87|10698.87|10734.6|10698.6|10737.31|10701.31|10734.36|10698.36|479
1601241900000|2020-09-27 21:25:00|10733.74|10697.74|10736.71|10700.71|10737.11|10701.11|10731.08|10695.08|594
1601242200000|2020-09-27 21:30:00|10736.55|10700.55|10737.85|10701.85|10737.88|10701.88|10734.97|10698.97|589
1601242500000|2020-09-27 21:35:00|10737.8|10701.8|10753.25|10717.25|10755.01|10719.01|10737.43|10701.43|521
1601242800000|2020-09-27 21:40:00|10753.22|10717.22|10753.33|10717.33|10754.15|10718.15|10750.56|10714.56|280
1601243100000|2020-09-27 21:45:00|10753.38|10717.38|10755.21|10719.21|10756.21|10720.21|10753.3|10717.3|211
1601243400000|2020-09-27 21:50:00|10755.38|10719.38|10756.38|10720.38|10757.22|10721.22|10755.06|10719.06|191
1601243700000|2020-09-27 21:55:00|10756.37|10720.37|10741.68|10705.68|10757.03|10721.03|10739.29|10703.29|303
1601244000000|2020-09-27 22:00:00|10741.73|10705.73|10753.98|10717.98|10754.32|10718.32|10741.67|10705.67|689
1601244300000|2020-09-27 22:05:00|10753.96|10717.96|10762.12|10726.12|10762.42|10726.42|10753.93|10717.93|464
1601244600000|2020-09-27 22:10:00|10762.24|10726.24|10767.36|10731.36|10768.22|10732.22|10761.72|10725.72|553
1601244900000|2020-09-27 22:15:00|10767.41|10731.41|10769.09|10733.09|10774.49|10738.49|10767.41|10731.41|552
1601245200000|2020-09-27 22:20:00|10769.04|10733.04|10769.59|10733.59|10773.27|10737.27|10768.56|10732.56|391
1601245500000|2020-09-27 22:25:00|10769.61|10733.61|10767.14|10731.14|10771.38|10735.38|10766.55|10730.55|437
1601245800000|2020-09-27 22:30:00|10767.03|10731.03|10771.92|10735.92|10781.07|10745.07|10767.03|10731.03|645
1601246100000|2020-09-27 22:35:00|10771.82|10735.82|10765.33|10729.33|10773.05|10737.05|10764.04|10728.04|594
1601246400000|2020-09-27 22:40:00|10765.97|10729.97|10768.98|10732.98|10772.37|10736.37|10765.91|10729.91|615
1601246700000|2020-09-27 22:45:00|10768.99|10732.99|10768.47|10732.47|10770.16|10734.16|10766.39|10730.39|465
1601247000000|2020-09-27 22:50:00|10768.34|10732.34|10767.79|10731.79|10768.77|10732.77|10760.01|10724.01|392
1601247300000|2020-09-27 22:55:00|10767.73|10731.73|10773.25|10737.25|10773.25|10737.25|10764.94|10728.94|544
1601247600000|2020-09-27 23:00:00|10773.23|10737.23|10764.79|10728.79|10779.7|10743.7|10764.79|10728.79|547
1601247900000|2020-09-27 23:05:00|10764.76|10728.76|10757.67|10721.67|10764.83|10728.83|10756.16|10720.16|288
1601248200000|2020-09-27 23:10:00|10758|10722|10759.9|10723.9|10760.08|10724.08|10755|10719|312
1601248500000|2020-09-27 23:15:00|10759.81|10723.81|10762.04|10726.04|10763.52|10727.52|10757.5|10721.5|143
1601248800000|2020-09-27 23:20:00|10762.75|10726.75|10754.63|10718.63|10762.75|10726.75|10752.38|10716.38|146
1601249100000|2020-09-27 23:25:00|10754.6|10718.6|10760.58|10724.58|10761.3|10725.3|10754.49|10718.49|118
1601249400000|2020-09-27 23:30:00|10760.51|10724.51|10768.93|10732.93|10769.85|10733.85|10759.49|10723.49|533
1601249700000|2020-09-27 23:35:00|10768.66|10732.66|10772.9|10736.9|10775.45|10739.45|10766.95|10730.95|444
1601250000000|2020-09-27 23:40:00|10773.09|10737.09|10790.08|10754.08|10792.76|10756.76|10770.86|10734.86|336
1601250300000|2020-09-27 23:45:00|10790.21|10754.21|10788.95|10752.95|10805.24|10769.24|10783.95|10747.95|679
1601250600000|2020-09-27 23:50:00|10789.05|10753.05|10789.9|10753.9|10791.48|10755.48|10786.16|10750.16|504
1601250900000|2020-09-27 23:55:00|10789.91|10753.91|10795.74|10759.74|10797.46|10761.46|10788.21|10752.21|598
1601251200000|2020-09-28 00:00:00|10795.78|10759.78|10888.48|10852.48|10915.18|10879.18|10795.78|10759.78|1020
1601251500000|2020-09-28 00:05:00|10889.41|10853.41|10883.5|10847.5|10897.8|10861.8|10883.5|10847.5|811
1601251800000|2020-09-28 00:10:00|10883.35|10847.35|10876.39|10840.39|10888.97|10852.97|10876.11|10840.11|749
1601252100000|2020-09-28 00:15:00|10876.26|10840.26|10891.07|10855.07|10900.91|10864.91|10876.26|10840.26|854
1601252400000|2020-09-28 00:20:00|10891.27|10855.27|10877.13|10841.13|10898.01|10862.01|10875.62|10839.62|746
1601252700000|2020-09-28 00:25:00|10877.12|10841.12|10882.74|10846.74|10885.43|10849.43|10876.43|10840.43|621
1601253000000|2020-09-28 00:30:00|10882.94|10846.94|10885.4|10849.4|10901.06|10865.06|10882.83|10846.83|514
1601253300000|2020-09-28 00:35:00|10885.68|10849.68|10904.98|10868.98|10905.42|10869.42|10885.68|10849.68|538
1601253600000|2020-09-28 00:40:00|10904.84|10868.84|10933.07|10897.07|10933.07|10897.07|10902.21|10866.21|562
1601253900000|2020-09-28 00:45:00|10932.55|10896.55|10926.31|10890.31|10968.57|10932.57|10923.77|10887.77|895
1601254200000|2020-09-28 00:50:00|10925.99|10889.99|10903.4|10867.4|10932.2|10896.2|10900.45|10864.45|747
1601254500000|2020-09-28 00:55:00|10902.85|10866.85|10909.76|10873.76|10910.24|10874.24|10902.5|10866.5|877
1601254800000|2020-09-28 01:00:00|10909.68|10873.68|10910.03|10874.03|10923.93|10887.93|10909.42|10873.42|700
1601255100000|2020-09-28 01:05:00|10910.04|10874.04|10922.76|10886.76|10922.76|10886.76|10909.43|10873.43|431
1601255400000|2020-09-28 01:10:00|10922.93|10886.93|10935.03|10899.03|10938.78|10902.78|10922.93|10886.93|634
1601255700000|2020-09-28 01:15:00|10935|10899|10944.34|10908.34|10946.99|10910.99|10932.56|10896.56|495
1601256000000|2020-09-28 01:20:00|10944.28|10908.28|10943.48|10907.48|10944.34|10908.34|10935.65|10899.65|556
1601256300000|2020-09-28 01:25:00|10943.33|10907.33|10929.7|10893.7|10943.61|10907.61|10929.63|10893.63|599
1601256600000|2020-09-28 01:30:00|10929.73|10893.73|10915.97|10879.97|10929.84|10893.84|10915.53|10879.53|543
1601256900000|2020-09-28 01:35:00|10916.43|10880.43|10926.21|10890.21|10928.67|10892.67|10916.24|10880.24|509
1601257200000|2020-09-28 01:40:00|10926.22|10890.22|10923.78|10887.78|10927.4|10891.4|10922.65|10886.65|361
1601257500000|2020-09-28 01:45:00|10923.77|10887.77|10923.61|10887.61|10925.67|10889.67|10919.58|10883.58|430
1601257800000|2020-09-28 01:50:00|10923.6|10887.6|10939.64|10903.64|10940.22|10904.22|10923.12|10887.12|725
1601258100000|2020-09-28 01:55:00|10939.68|10903.68|10944.23|10908.23|10944.56|10908.56|10939.14|10903.14|614
1601258400000|2020-09-28 02:00:00|10945.6|10909.6|10960.12|10924.12|10960.5|10924.5|10945.6|10909.6|593
1601258700000|2020-09-28 02:05:00|10960.04|10924.04|10954.1|10918.1|10966.58|10930.58|10954.1|10918.1|481
1601259000000|2020-09-28 02:10:00|10953.68|10917.68|10954.43|10918.43|10956.09|10920.09|10952.09|10916.09|517
1601259300000|2020-09-28 02:15:00|10954.54|10918.54|10947.95|10911.95|10957.07|10921.07|10947.95|10911.95|386
1601259600000|2020-09-28 02:20:00|10947.97|10911.97|10936.27|10900.27|10950.31|10914.31|10935.65|10899.65|562
1601259900000|2020-09-28 02:25:00|10936.26|10900.26|10933.29|10897.29|10938.63|10902.63|10931.59|10895.59|595
1601260200000|2020-09-28 02:30:00|10933.28|10897.28|10941.18|10905.18|10948.84|10912.84|10933.05|10897.05|604
1601260500000|2020-09-28 02:35:00|10941.19|10905.19|10938.74|10902.74|10949.88|10913.88|10938.39|10902.39|733
1601260800000|2020-09-28 02:40:00|10938.67|10902.67|10932.96|10896.96|10940.06|10904.06|10931.8|10895.8|557
1601261100000|2020-09-28 02:45:00|10932.97|10896.97|10935.31|10899.31|10936.07|10900.07|10932.82|10896.82|352
1601261400000|2020-09-28 02:50:00|10935.26|10899.26|10937.12|10901.12|10941.11|10905.11|10934.88|10898.88|604
1601261700000|2020-09-28 02:55:00|10937.15|10901.15|10934.55|10898.55|10939.88|10903.88|10931.09|10895.09|467
1601262000000|2020-09-28 03:00:00|10934.59|10898.59|10932.57|10896.57|10936.68|10900.68|10928.26|10892.26|333
1601262300000|2020-09-28 03:05:00|10932.58|10896.58|10914.62|10878.62|10933.05|10897.05|10913.56|10877.56|439
1601262600000|2020-09-28 03:10:00|10914.36|10878.36|10918.58|10882.58|10920.22|10884.22|10914.31|10878.31|319
1601262900000|2020-09-28 03:15:00|10918.53|10882.53|10913.06|10877.06|10918.53|10882.53|10907.72|10871.72|274
1601263200000|2020-09-28 03:20:00|10912.85|10876.85|10917.14|10881.14|10917.49|10881.49|10912.72|10876.72|156
1601263500000|2020-09-28 03:25:00|10917.13|10881.13|10903.64|10867.64|10919.38|10883.38|10903.07|10867.07|301
1601263800000|2020-09-28 03:30:00|10903.58|10867.58|10911.05|10875.05|10912.24|10876.24|10903.21|10867.21|288
1601264100000|2020-09-28 03:35:00|10911.09|10875.09|10919.11|10883.11|10920.85|10884.85|10910.64|10874.64|505
1601264400000|2020-09-28 03:40:00|10918.94|10882.94|10919.74|10883.74|10921.41|10885.41|10918.59|10882.59|259
1601264700000|2020-09-28 03:45:00|10919.86|10883.86|10917.03|10881.03|10920.11|10884.11|10914.47|10878.47|392
1601265000000|2020-09-28 03:50:00|10917.01|10881.01|10912.4|10876.4|10918.26|10882.26|10911.67|10875.67|480
1601265300000|2020-09-28 03:55:00|10912.74|10876.74|10909.29|10873.29|10913.57|10877.57|10908.11|10872.11|173
1601265600000|2020-09-28 04:00:00|10909.3|10873.3|10913.58|10877.58|10915.6|10879.6|10909.3|10873.3|302
1601265900000|2020-09-28 04:05:00|10913.63|10877.63|10906.34|10870.34|10914.42|10878.42|10902.72|10866.72|182
1601266200000|2020-09-28 04:10:00|10906.37|10870.37|10898.86|10862.86|10906.9|10870.9|10897.54|10861.54|147
1601266500000|2020-09-28 04:15:00|10899.19|10863.19|10908.2|10872.2|10910.08|10874.08|10888.21|10852.21|304
1601266800000|2020-09-28 04:20:00|10908.16|10872.16|10908.93|10872.93|10912.33|10876.33|10908|10872|226
1601267100000|2020-09-28 04:25:00|10909|10873|10909.96|10873.96|10914.14|10878.14|10907.31|10871.31|225
1601267400000|2020-09-28 04:30:00|10910.54|10874.54|10917.25|10881.25|10917.25|10881.25|10906.4|10870.4|120
1601267700000|2020-09-28 04:35:00|10917.08|10881.08|10914.38|10878.38|10917.08|10881.08|10912.47|10876.47|148
1601268000000|2020-09-28 04:40:00|10914.55|10878.55|10922.93|10886.93|10923.38|10887.38|10914.43|10878.43|247
1601268300000|2020-09-28 04:45:00|10921.64|10885.64|10922.49|10886.49|10923.38|10887.38|10921.11|10885.11|381
1601268600000|2020-09-28 04:50:00|10922.5|10886.5|10921.62|10885.62|10925.8|10889.8|10919|10883|665
1601268900000|2020-09-28 04:55:00|10922|10886|10915.79|10879.79|10923.06|10887.06|10915.73|10879.73|483
1601269200000|2020-09-28 05:00:00|10915.73|10879.73|10913.21|10877.21|10918.16|10882.16|10911.57|10875.57|586
1601269500000|2020-09-28 05:05:00|10913.22|10877.22|10916.4|10880.4|10917.15|10881.15|10912.64|10876.64|381
1601269800000|2020-09-28 05:10:00|10915.79|10879.79|10917.22|10881.22|10918.03|10882.03|10909.78|10873.78|173
1601270100000|2020-09-28 05:15:00|10917.24|10881.24|10917.26|10881.26|10918.53|10882.53|10915.22|10879.22|172
1601270400000|2020-09-28 05:20:00|10917.24|10881.24|10923.64|10887.64|10924.13|10888.13|10916.62|10880.62|291
1601270700000|2020-09-28 05:25:00|10923.61|10887.61|10934.48|10898.48|10934.87|10898.87|10922.92|10886.92|247
1601271000000|2020-09-28 05:30:00|10934.51|10898.51|10928.96|10892.96|10936.97|10900.97|10926.55|10890.55|231
1601271300000|2020-09-28 05:35:00|10928.95|10892.95|10909.18|10873.18|10929.29|10893.29|10909.18|10873.18|272
1601271600000|2020-09-28 05:40:00|10909.27|10873.27|10900.06|10864.06|10910.01|10874.01|10899.78|10863.78|205
1601271900000|2020-09-28 05:45:00|10900.46|10864.46|10896.3|10860.3|10901.64|10865.64|10895.45|10859.45|284
1601272200000|2020-09-28 05:50:00|10896.22|10860.22|10894.24|10858.24|10897.4|10861.4|10893.28|10857.28|288
1601272500000|2020-09-28 05:55:00|10894.2|10858.2|10901.01|10865.01|10902|10866|10893.71|10857.71|208
1601272800000|2020-09-28 06:00:00|10901.27|10865.27|10908.55|10872.55|10908.55|10872.55|10901.02|10865.02|135
1601273100000|2020-09-28 06:05:00|10907.83|10871.83|10901.66|10865.66|10908.55|10872.55|10901.62|10865.62|100
1601273400000|2020-09-28 06:10:00|10902.16|10866.16|10902.91|10866.91|10903.35|10867.35|10901.55|10865.55|200
1601273700000|2020-09-28 06:15:00|10902.86|10866.86|10903.04|10867.04|10904.15|10868.15|10901.79|10865.79|147
1601274000000|2020-09-28 06:20:00|10903.45|10867.45|10908.03|10872.03|10909.59|10873.59|10902.38|10866.38|287
1601274300000|2020-09-28 06:25:00|10907.48|10871.48|10908.12|10872.12|10908.42|10872.42|10905.19|10869.19|168
1601274600000|2020-09-28 06:30:00|10908.3|10872.3|10898.71|10862.71|10908.3|10872.3|10898.24|10862.24|86
1601274900000|2020-09-28 06:35:00|10898.67|10862.67|10876.66|10840.66|10899.55|10863.55|10875.41|10839.41|243
1601275200000|2020-09-28 06:40:00|10876.67|10840.67|10883.11|10847.11|10883.55|10847.55|10869.59|10833.59|643
1601275500000|2020-09-28 06:45:00|10883.09|10847.09|10879.63|10843.63|10884.05|10848.05|10878.72|10842.72|379
1601275800000|2020-09-28 06:50:00|10879.62|10843.62|10893.79|10857.79|10895.17|10859.17|10879.61|10843.61|330
1601276100000|2020-09-28 06:55:00|10893.84|10857.84|10890.47|10854.47|10895.34|10859.34|10886.9|10850.9|417
1601276400000|2020-09-28 07:00:00|10890.63|10854.63|10882.95|10846.95|10890.72|10854.72|10882.95|10846.95|220
1601276700000|2020-09-28 07:05:00|10882.28|10846.28|10867.97|10831.97|10882.95|10846.95|10862.78|10826.78|357
1601277000000|2020-09-28 07:10:00|10868.36|10832.36|10868.22|10832.22|10868.71|10832.71|10861.66|10825.66|309
1601277300000|2020-09-28 07:15:00|10867.92|10831.92|10879.71|10843.71|10879.71|10843.71|10865.91|10829.91|285
1601277600000|2020-09-28 07:20:00|10879.72|10843.72|10880.66|10844.66|10881.55|10845.55|10878.09|10842.09|305
1601277900000|2020-09-28 07:25:00|10880.49|10844.49|10883.46|10847.46|10884.88|10848.88|10878.14|10842.14|601
1601278200000|2020-09-28 07:30:00|10883.43|10847.43|10883.98|10847.98|10887.63|10851.63|10881.77|10845.77|392
1601278500000|2020-09-28 07:35:00|10883.92|10847.92|10891.25|10855.25|10892.55|10856.55|10882.68|10846.68|491
1601278800000|2020-09-28 07:40:00|10890.95|10854.95|10897.23|10861.23|10897.8|10861.8|10890|10854|385
1601279100000|2020-09-28 07:45:00|10896.92|10860.92|10893.47|10857.47|10897.4|10861.4|10892.93|10856.93|336
1601279400000|2020-09-28 07:50:00|10893.24|10857.24|10893.09|10857.09|10895.9|10859.9|10892.54|10856.54|155
1601279700000|2020-09-28 07:55:00|10893.08|10857.08|10877.32|10841.32|10893.25|10857.25|10877.27|10841.27|104
1601280000000|2020-09-28 08:00:00|10877.29|10841.29|10872.72|10836.72|10877.38|10841.38|10871.81|10835.81|161
1601280300000|2020-09-28 08:05:00|10872.73|10836.73|10882.48|10846.48|10886.49|10850.49|10872.73|10836.73|415
1601280600000|2020-09-28 08:10:00|10882.97|10846.97|10887.15|10851.15|10890.37|10854.37|10882.26|10846.26|231
1601280900000|2020-09-28 08:15:00|10886.6|10850.6|10873.24|10837.24|10887.15|10851.15|10872.19|10836.19|241
1601281200000|2020-09-28 08:20:00|10873.68|10837.68|10884.56|10848.56|10886.3|10850.3|10872.75|10836.75|533
1601281500000|2020-09-28 08:25:00|10884.57|10848.57|10894.78|10858.78|10895.23|10859.23|10884.2|10848.2|571
1601281800000|2020-09-28 08:30:00|10894.79|10858.79|10910.42|10874.42|10911.76|10875.76|10894.79|10858.79|461
1601282100000|2020-09-28 08:35:00|10910.46|10874.46|10903.61|10867.61|10911.26|10875.26|10903.41|10867.41|302
1601282400000|2020-09-28 08:40:00|10903.4|10867.4|10909.05|10873.05|10910.68|10874.68|10899.15|10863.15|304
1601282700000|2020-09-28 08:45:00|10908.8|10872.8|10893.69|10857.69|10911.33|10875.33|10892.75|10856.75|524
1601283000000|2020-09-28 08:50:00|10893.81|10857.81|10881.62|10845.62|10894.16|10858.16|10877.6|10841.6|387
1601283300000|2020-09-28 08:55:00|10882.09|10846.09|10884.86|10848.86|10886.87|10850.87|10877.52|10841.52|464
1601283600000|2020-09-28 09:00:00|10884.87|10848.87|10885.9|10849.9|10891.01|10855.01|10871.41|10835.41|445
1601283900000|2020-09-28 09:05:00|10886.02|10850.02|10891.16|10855.16|10892.13|10856.13|10885.38|10849.38|178
1601284200000|2020-09-28 09:10:00|10891.12|10855.12|10896.8|10860.8|10896.8|10860.8|10889.27|10853.27|437
1601284500000|2020-09-28 09:15:00|10896.43|10860.43|10885.68|10849.68|10896.8|10860.8|10884.53|10848.53|351
1601284800000|2020-09-28 09:20:00|10885.69|10849.69|10892|10856|10893.77|10857.77|10885.5|10849.5|225
1601285100000|2020-09-28 09:25:00|10891.05|10855.05|10882.3|10846.3|10892.11|10856.11|10880.59|10844.59|306
1601285400000|2020-09-28 09:30:00|10882.2|10846.2|10875.27|10839.27|10882.58|10846.58|10875.09|10839.09|535
1601285700000|2020-09-28 09:35:00|10875.8|10839.8|10869.55|10833.55|10876.08|10840.08|10860.34|10824.34|278
1601286000000|2020-09-28 09:40:00|10869.54|10833.54|10870.34|10834.34|10871.55|10835.55|10869.09|10833.09|60
1601286300000|2020-09-28 09:45:00|10870.75|10834.75|10873.18|10837.18|10873.48|10837.48|10866.21|10830.21|219
1601286600000|2020-09-28 09:50:00|10874.02|10838.02|10880.19|10844.19|10881.92|10845.92|10874.02|10838.02|178
1601286900000|2020-09-28 09:55:00|10879.7|10843.7|10879.82|10843.82|10884.13|10848.13|10879.47|10843.47|277
1601287200000|2020-09-28 10:00:00|10879.65|10843.65|10882.6|10846.6|10883.4|10847.4|10857.82|10821.82|420
1601287500000|2020-09-28 10:05:00|10882.74|10846.74|10893.94|10857.94|10895.06|10859.06|10882.74|10846.74|668
1601287800000|2020-09-28 10:10:00|10894.08|10858.08|10896.57|10860.57|10900.17|10864.17|10889.38|10853.38|430
1601288100000|2020-09-28 10:15:00|10896.36|10860.36|10899.53|10863.53|10900.18|10864.18|10894.19|10858.19|178
1601288400000|2020-09-28 10:20:00|10898.68|10862.68|10898.21|10862.21|10902.27|10866.27|10893.36|10857.36|187
1601288700000|2020-09-28 10:25:00|10898.45|10862.45|10907.42|10871.42|10908|10872|10896.45|10860.45|261
1601289000000|2020-09-28 10:30:00|10907.73|10871.73|10905.25|10869.25|10910.93|10874.93|10904.69|10868.69|452
1601289300000|2020-09-28 10:35:00|10905.18|10869.18|10899.95|10863.95|10905.89|10869.89|10898.31|10862.31|214
1601289600000|2020-09-28 10:40:00|10900.19|10864.19|10895.96|10859.96|10901.5|10865.5|10895.73|10859.73|191
1601289900000|2020-09-28 10:45:00|10895.81|10859.81|10895.03|10859.03|10898.43|10862.43|10891.3|10855.3|220
1601290200000|2020-09-28 10:50:00|10894.81|10858.81|10901.02|10865.02|10904.87|10868.87|10893.91|10857.91|252
1601290500000|2020-09-28 10:55:00|10900.9|10864.9|10899.78|10863.78|10902.96|10866.96|10899.2|10863.2|155
1601290800000|2020-09-28 11:00:00|10899.87|10863.87|10909.02|10873.02|10909.92|10873.92|10898.32|10862.32|221
1601291100000|2020-09-28 11:05:00|10909.36|10873.36|10923.28|10887.28|10923.68|10887.68|10909.02|10873.02|545
1601291400000|2020-09-28 11:10:00|10923.33|10887.33|10916.84|10880.84|10923.67|10887.67|10914.07|10878.07|256
1601291700000|2020-09-28 11:15:00|10916.92|10880.92|10907.83|10871.83|10917.62|10881.62|10904.62|10868.62|253
1601292000000|2020-09-28 11:20:00|10908.29|10872.29|10895.54|10859.54|10908.29|10872.29|10895.5|10859.5|247
1601292300000|2020-09-28 11:25:00|10895.53|10859.53|10881.07|10845.07|10896.83|10860.83|10881.07|10845.07|286
1601292600000|2020-09-28 11:30:00|10881.3|10845.3|10890.19|10854.19|10890.85|10854.85|10880.67|10844.67|298
1601292900000|2020-09-28 11:35:00|10890.18|10854.18|10897.75|10861.75|10898.24|10862.24|10888.24|10852.24|399
1601293200000|2020-09-28 11:40:00|10897.31|10861.31|10892.4|10856.4|10897.31|10861.31|10889.95|10853.95|152
1601293500000|2020-09-28 11:45:00|10892.41|10856.41|10901.21|10865.21|10901.94|10865.94|10891.06|10855.06|187
1601293800000|2020-09-28 11:50:00|10900.99|10864.99|10897.47|10861.47|10901.21|10865.21|10897.06|10861.06|176
1601294100000|2020-09-28 11:55:00|10897.95|10861.95|10900.55|10864.55|10900.62|10864.62|10893.9|10857.9|230
1601294400000|2020-09-28 12:00:00|10900.58|10864.58|10895.19|10859.19|10901.05|10865.05|10890.99|10854.99|237
1601294700000|2020-09-28 12:05:00|10895.18|10859.18|10919.43|10883.43|10921.38|10885.38|10895.09|10859.09|420
1601295000000|2020-09-28 12:10:00|10919.62|10883.62|10933.3|10897.3|10935.36|10899.36|10919.09|10883.09|512
1601295300000|2020-09-28 12:15:00|10933.53|10897.53|10935.26|10899.26|10937.51|10901.51|10932.79|10896.79|318
1601295600000|2020-09-28 12:20:00|10935.23|10899.23|10937.43|10901.43|10940.45|10904.45|10935.23|10899.23|406
1601295900000|2020-09-28 12:25:00|10937.45|10901.45|10927.69|10891.69|10938.34|10902.34|10923.22|10887.22|416
1601296200000|2020-09-28 12:30:00|10927.24|10891.24|10948.69|10912.69|10948.72|10912.72|10927.04|10891.04|210
1601296500000|2020-09-28 12:35:00|10949.17|10913.17|10924.96|10888.96|10965.35|10929.35|10924.6|10888.6|546
1601296800000|2020-09-28 12:40:00|10925.23|10889.23|10895.46|10859.46|10931.91|10895.91|10870.51|10834.51|694
1601297100000|2020-09-28 12:45:00|10895.19|10859.19|10902.99|10866.99|10904.26|10868.26|10885.95|10849.95|773
1601297400000|2020-09-28 12:50:00|10903.91|10867.91|10921.03|10885.03|10922.82|10886.82|10903.91|10867.91|595
1601297700000|2020-09-28 12:55:00|10921.06|10885.06|10924.35|10888.35|10926.9|10890.9|10919.57|10883.57|504
1601298000000|2020-09-28 13:00:00|10924.66|10888.66|10914.04|10878.04|10927.91|10891.91|10913.61|10877.61|290
1601298300000|2020-09-28 13:05:00|10913.97|10877.97|10929.78|10893.78|10930.74|10894.74|10913.22|10877.22|594
1601298600000|2020-09-28 13:10:00|10929.82|10893.82|10953.37|10917.37|10963.9|10927.9|10928.01|10892.01|665
1601298900000|2020-09-28 13:15:00|10953.24|10917.24|10951.98|10915.98|10961.95|10925.95|10951.29|10915.29|472
1601299200000|2020-09-28 13:20:00|10951.95|10915.95|10948.49|10912.49|10957.95|10921.95|10947.33|10911.33|431
1601299500000|2020-09-28 13:25:00|10948.46|10912.46|10958.08|10922.08|10958.8|10922.8|10948.46|10912.46|296
1601299800000|2020-09-28 13:30:00|10958.06|10922.06|10957.8|10921.8|10959.02|10923.02|10949.96|10913.96|410
1601300100000|2020-09-28 13:35:00|10957.76|10921.76|10949.6|10913.6|10958.32|10922.32|10936.43|10900.43|435
1601300400000|2020-09-28 13:40:00|10949.8|10913.8|10934.21|10898.21|10954.44|10918.44|10931.94|10895.94|327
1601300700000|2020-09-28 13:45:00|10934.22|10898.22|10908.52|10872.52|10934.49|10898.49|10906.82|10870.82|491
1601301000000|2020-09-28 13:50:00|10908.45|10872.45|10903.91|10867.91|10916.33|10880.33|10902.77|10866.77|452
1601301300000|2020-09-28 13:55:00|10903.42|10867.42|10906.9|10870.9|10911.3|10875.3|10901.82|10865.82|513
1601301600000|2020-09-28 14:00:00|10906.96|10870.96|10916.25|10880.25|10917.79|10881.79|10900.39|10864.39|546
1601301900000|2020-09-28 14:05:00|10916.21|10880.21|10904.73|10868.73|10916.45|10880.45|10903.22|10867.22|407
1601302200000|2020-09-28 14:10:00|10904.83|10868.83|10928.35|10892.35|10928.35|10892.35|10902.95|10866.95|663
1601302500000|2020-09-28 14:15:00|10928.33|10892.33|10933.93|10897.93|10938.29|10902.29|10928.33|10892.33|480
1601302800000|2020-09-28 14:20:00|10933.98|10897.98|10937.16|10901.16|10940.77|10904.77|10930.04|10894.04|390
1601303100000|2020-09-28 14:25:00|10937.14|10901.14|10929.7|10893.7|10938.36|10902.36|10929.7|10893.7|183
1601303400000|2020-09-28 14:30:00|10930.11|10894.11|10928.3|10892.3|10935.63|10899.63|10921.43|10885.43|422
1601303700000|2020-09-28 14:35:00|10928.77|10892.77|10908.22|10872.22|10929.96|10893.96|10903.2|10867.2|297
1601304000000|2020-09-28 14:40:00|10908.46|10872.46|10911.13|10875.13|10918.43|10882.43|10907.61|10871.61|445
1601304300000|2020-09-28 14:45:00|10910.87|10874.87|10906.1|10870.1|10913.37|10877.37|10903.25|10867.25|278
1601304600000|2020-09-28 14:50:00|10906.39|10870.39|10894.97|10858.97|10907.75|10871.75|10892.44|10856.44|234
1601304900000|2020-09-28 14:55:00|10894.98|10858.98|10882.52|10846.52|10895.09|10859.09|10881.51|10845.51|305
1601305200000|2020-09-28 15:00:00|10882.57|10846.57|10911.82|10875.82|10915.38|10879.38|10881.77|10845.77|575
1601305500000|2020-09-28 15:05:00|10911.84|10875.84|10911.33|10875.33|10916.8|10880.8|10911.25|10875.25|374
1601305800000|2020-09-28 15:10:00|10911.34|10875.34|10921.55|10885.55|10921.64|10885.64|10903.05|10867.05|494
1601306100000|2020-09-28 15:15:00|10921.51|10885.51|10930.85|10894.85|10931.58|10895.58|10916.62|10880.62|509
1601306400000|2020-09-28 15:20:00|10930.87|10894.87|10925.54|10889.54|10930.87|10894.87|10922.12|10886.12|592
1601306700000|2020-09-28 15:25:00|10925.55|10889.55|10922|10886|10925.81|10889.81|10915.06|10879.06|418
1601307000000|2020-09-28 15:30:00|10922.32|10886.32|10922.59|10886.59|10924.91|10888.91|10918.65|10882.65|274
1601307300000|2020-09-28 15:35:00|10922.67|10886.67|10924.41|10888.41|10925.02|10889.02|10922.06|10886.06|275
1601307600000|2020-09-28 15:40:00|10924.4|10888.4|10927.16|10891.16|10932.54|10896.54|10923.98|10887.98|335
1601307900000|2020-09-28 15:45:00|10927.06|10891.06|10919|10883|10928.75|10892.75|10918.31|10882.31|306
1601308200000|2020-09-28 15:50:00|10918.89|10882.89|10922.78|10886.78|10925.64|10889.64|10918.39|10882.39|422
1601308500000|2020-09-28 15:55:00|10922.79|10886.79|10924.5|10888.5|10924.61|10888.61|10918.26|10882.26|406
1601308800000|2020-09-28 16:00:00|10924.12|10888.12|10918.39|10882.39|10927.6|10891.6|10916.77|10880.77|607
1601309100000|2020-09-28 16:05:00|10918.37|10882.37|10907.51|10871.51|10918.37|10882.37|10902.5|10866.5|302
1601309400000|2020-09-28 16:10:00|10907.52|10871.52|10903.55|10867.55|10908.52|10872.52|10903.55|10867.55|19
1601309700000|2020-09-28 16:15:00|10899.35|10863.35|10902.5|10866.5|10902.83|10866.83|10896.2|10860.2|66
1601310000000|2020-09-28 16:20:00|10902.75|10866.75|10915.17|10879.17|10916.91|10880.91|10902.6|10866.6|474
1601310300000|2020-09-28 16:25:00|10914.72|10878.72|10898.35|10862.35|10914.78|10878.78|10896.17|10860.17|322
1601310600000|2020-09-28 16:30:00|10898.34|10862.34|10902.49|10866.49|10902.86|10866.86|10896.66|10860.66|184
1601310900000|2020-09-28 16:35:00|10902.55|10866.55|10900.08|10864.08|10902.55|10866.55|10897.61|10861.61|221
1601311200000|2020-09-28 16:40:00|10900.3|10864.3|10911.71|10875.71|10912.89|10876.89|10900.12|10864.12|258
1601311500000|2020-09-28 16:45:00|10911.72|10875.72|10914.97|10878.97|10915.29|10879.29|10911.71|10875.71|35
1601311800000|2020-09-28 16:50:00|10914.7|10878.7|10919.1|10883.1|10921.35|10885.35|10910.56|10874.56|329
1601312100000|2020-09-28 16:55:00|10919.11|10883.11|10914.14|10878.14|10920.75|10884.75|10913.68|10877.68|216
1601312400000|2020-09-28 17:00:00|10914.13|10878.13|10912.28|10876.28|10914.13|10878.13|10906.58|10870.58|160
1601312700000|2020-09-28 17:05:00|10912.32|10876.32|10912.8|10876.8|10915.04|10879.04|10910.92|10874.92|207
1601313000000|2020-09-28 17:10:00|10912.88|10876.88|10907.86|10871.86|10912.95|10876.95|10906.36|10870.36|145
1601313300000|2020-09-28 17:15:00|10907.61|10871.61|10908.07|10872.07|10913.93|10877.93|10907.38|10871.38|407
1601313600000|2020-09-28 17:20:00|10907.67|10871.67|10912.26|10876.26|10912.31|10876.31|10906.87|10870.87|156
1601313900000|2020-09-28 17:25:00|10914.04|10878.04|10920.79|10884.79|10922.93|10886.93|10913.71|10877.71|274
1601314200000|2020-09-28 17:30:00|10921.59|10885.59|10926.78|10890.78|10940.8|10904.8|10917.32|10881.32|485
1601314500000|2020-09-28 17:35:00|10926.37|10890.37|10905.41|10869.41|10927.16|10891.16|10905.21|10869.21|277
1601314800000|2020-09-28 17:40:00|10905.44|10869.44|10901.08|10865.08|10905.76|10869.76|10900.34|10864.34|285
1601315100000|2020-09-28 17:45:00|10903.24|10867.24|10905.2|10869.2|10905.21|10869.21|10901.51|10865.51|180
1601315400000|2020-09-28 17:50:00|10905.17|10869.17|10910.36|10874.36|10914.06|10878.06|10904.01|10868.01|182
1601315700000|2020-09-28 17:55:00|10910.45|10874.45|10916.02|10880.02|10917.22|10881.22|10910.24|10874.24|419
1601316000000|2020-09-28 18:00:00|10915.71|10879.71|10899.68|10863.68|10916.28|10880.28|10897.57|10861.57|610
1601316300000|2020-09-28 18:05:00|10899.85|10863.85|10893.87|10857.87|10901|10865|10892.96|10856.96|423
1601316600000|2020-09-28 18:10:00|10893.88|10857.88|10884.4|10848.4|10894.55|10858.55|10884.17|10848.17|114
1601316900000|2020-09-28 18:15:00|10884.18|10848.18|10886.56|10850.56|10888.72|10852.72|10882.14|10846.14|219
1601317200000|2020-09-28 18:20:00|10887.08|10851.08|10885.42|10849.42|10887.41|10851.41|10884.07|10848.07|214
1601317500000|2020-09-28 18:25:00|10885.15|10849.15|10893.21|10857.21|10894.26|10858.26|10885.14|10849.14|263
1601317800000|2020-09-28 18:30:00|10893.16|10857.16|10888.09|10852.09|10893.16|10857.16|10887.29|10851.29|398
1601318100000|2020-09-28 18:35:00|10887.84|10851.84|10887.33|10851.33|10888.41|10852.41|10882.47|10846.47|367
1601318400000|2020-09-28 18:40:00|10887.32|10851.32|10887.7|10851.7|10888.76|10852.76|10885.28|10849.28|311
1601318700000|2020-09-28 18:45:00|10887.57|10851.57|10889.24|10853.24|10889.31|10853.31|10886.72|10850.72|187
1601319000000|2020-09-28 18:50:00|10889.83|10853.83|10890.54|10854.54|10891.44|10855.44|10885.68|10849.68|141
1601319300000|2020-09-28 18:55:00|10890.68|10854.68|10892.09|10856.09|10893.4|10857.4|10889.32|10853.32|162
1601319600000|2020-09-28 19:00:00|10891.82|10855.82|10889.45|10853.45|10893.21|10857.21|10887.99|10851.99|291
1601319900000|2020-09-28 19:05:00|10889.26|10853.26|10888.88|10852.88|10889.26|10853.26|10885.72|10849.72|270
1601320200000|2020-09-28 19:10:00|10888.26|10852.26|10886.46|10850.46|10889.15|10853.15|10883.62|10847.62|124
1601320500000|2020-09-28 19:15:00|10886.28|10850.28|10881.97|10845.97|10887.25|10851.25|10879.17|10843.17|171
1601320800000|2020-09-28 19:20:00|10881.71|10845.71|10873.8|10837.8|10883.59|10847.59|10871.52|10835.52|127
1601321100000|2020-09-28 19:25:00|10873.48|10837.48|10883.46|10847.46|10883.46|10847.46|10872.14|10836.14|226
1601321400000|2020-09-28 19:30:00|10883.57|10847.57|10864.73|10828.73|10883.59|10847.59|10863.98|10827.98|390
1601321700000|2020-09-28 19:35:00|10864.79|10828.79|10860.51|10824.51|10866.53|10830.53|10858.49|10822.49|277
1601322000000|2020-09-28 19:40:00|10860.44|10824.44|10871.24|10835.24|10871.91|10835.91|10859.18|10823.18|454
1601322300000|2020-09-28 19:45:00|10870.81|10834.81|10866.19|10830.19|10873.31|10837.31|10864.56|10828.56|720
1601322600000|2020-09-28 19:50:00|10866.29|10830.29|10872.35|10836.35|10874.36|10838.36|10864.49|10828.49|806
1601322900000|2020-09-28 19:55:00|10872.25|10836.25|10886.41|10850.41|10886.41|10850.41|10870.79|10834.79|718
1601323200000|2020-09-28 20:00:00|10886.71|10850.71|10891.47|10855.47|10893.54|10857.54|10886.71|10850.71|463
1601323500000|2020-09-28 20:05:00|10891.97|10855.97|10886.15|10850.15|10891.97|10855.97|10884.57|10848.57|526
1601323800000|2020-09-28 20:10:00|10886.21|10850.21|10895.21|10859.21|10896.27|10860.27|10884.04|10848.04|416
1601324100000|2020-09-28 20:15:00|10894.99|10858.99|10890.4|10854.4|10894.99|10858.99|10888.41|10852.41|363
1601324400000|2020-09-28 20:20:00|10890.41|10854.41|10890.39|10854.39|10894.16|10858.16|10886.88|10850.88|384
1601324700000|2020-09-28 20:25:00|10890.44|10854.44|10888.51|10852.51|10890.89|10854.89|10887.48|10851.48|182
1601325000000|2020-09-28 20:30:00|10888.66|10852.66|10886.3|10850.3|10888.96|10852.96|10884.56|10848.56|187
1601325300000|2020-09-28 20:35:00|10883.15|10847.15|10887.85|10851.85|10887.85|10851.85|10883.15|10847.15|186
1601325600000|2020-09-28 20:40:00|10887.84|10851.84|10891.52|10855.52|10892.39|10856.39|10884.35|10848.35|178
1601325900000|2020-09-28 20:45:00|10891.56|10855.56|10890.78|10854.78|10891.82|10855.82|10888.09|10852.09|150
1601326200000|2020-09-28 20:50:00|10890.79|10854.79|10887.52|10851.52|10890.79|10854.79|10886.09|10850.09|105
1601326500000|2020-09-28 20:55:00|10887.77|10851.77|10890.02|10854.02|10890.02|10854.02|10885.24|10849.24|96
1601326800000|2020-09-28 21:00:00|10890.03|10854.03|10888.93|10852.93|10890.18|10854.18|10886.38|10850.38|222
1601327100000|2020-09-28 21:05:00|10889.25|10853.25|10876.33|10840.33|10889.25|10853.25|10876.07|10840.07|174
1601327400000|2020-09-28 21:10:00|10876.32|10840.32|10875.18|10839.18|10876.32|10840.32|10873.57|10837.57|108
1601327700000|2020-09-28 21:15:00|10875.19|10839.19|10876.15|10840.15|10876.25|10840.25|10873.61|10837.61|71
1601328000000|2020-09-28 21:20:00|10875.75|10839.75|10879.08|10843.08|10879.08|10843.08|10874.51|10838.51|138
1601328300000|2020-09-28 21:25:00|10878.92|10842.92|10888.45|10852.45|10888.45|10852.45|10878.47|10842.47|176
1601328600000|2020-09-28 21:30:00|10888.58|10852.58|10894.95|10858.95|10895.04|10859.04|10887.26|10851.26|224
1601328900000|2020-09-28 21:35:00|10895.34|10859.34|10896.79|10860.79|10897.15|10861.15|10894.49|10858.49|688
1601329200000|2020-09-28 21:40:00|10897.12|10861.12|10900.43|10864.43|10900.43|10864.43|10896.7|10860.7|197
1601329500000|2020-09-28 21:45:00|10900.35|10864.35|10904.7|10868.7|10904.79|10868.79|10899.04|10863.04|183
1601329800000|2020-09-28 21:50:00|10904.63|10868.63|10906.62|10870.62|10907.45|10871.45|10903.95|10867.95|222
1601330100000|2020-09-28 21:55:00|10906.57|10870.57|10908.72|10872.72|10908.91|10872.91|10906.38|10870.38|293
1601330400000|2020-09-28 22:00:00|10908.73|10872.73|10905.1|10869.1|10908.73|10872.73|10902.75|10866.75|482
1601330700000|2020-09-28 22:05:00|10905.56|10869.56|10905.68|10869.68|10906.53|10870.53|10901.52|10865.52|560
1601331000000|2020-09-28 22:10:00|10905.66|10869.66|10904.22|10868.22|10906.54|10870.54|10904.14|10868.14|463
1601331300000|2020-09-28 22:15:00|10904.21|10868.21|10900.77|10864.77|10904.24|10868.24|10898.76|10862.76|413
1601331600000|2020-09-28 22:20:00|10900.69|10864.69|10899.22|10863.22|10900.85|10864.85|10898.24|10862.24|366
1601331900000|2020-09-28 22:25:00|10899.2|10863.2|10896.78|10860.78|10899.63|10863.63|10893.11|10857.11|79
1601332200000|2020-09-28 22:30:00|10897.09|10861.09|10894.71|10858.71|10898.46|10862.46|10892.09|10856.09|67
1601332500000|2020-09-28 22:35:00|10894.67|10858.67|10889.74|10853.74|10894.67|10858.67|10887.91|10851.91|138
1601332800000|2020-09-28 22:40:00|10889.72|10853.72|10882.69|10846.69|10890.87|10854.87|10880.53|10844.53|311
1601333100000|2020-09-28 22:45:00|10882.98|10846.98|10884.24|10848.24|10888.21|10852.21|10879.38|10843.38|394
1601333400000|2020-09-28 22:50:00|10884.21|10848.21|10880.15|10844.15|10888.38|10852.38|10879.54|10843.54|427
1601333700000|2020-09-28 22:55:00|10880.14|10844.14|10884.18|10848.18|10884.22|10848.22|10874.05|10838.05|309
1601334000000|2020-09-28 23:00:00|10884.28|10848.28|10883.27|10847.27|10886.37|10850.37|10882.82|10846.82|521
1601334300000|2020-09-28 23:05:00|10883.34|10847.34|10874.58|10838.58|10883.89|10847.89|10874.2|10838.2|187
1601334600000|2020-09-28 23:10:00|10874.57|10838.57|10869.69|10833.69|10876.11|10840.11|10869.25|10833.25|101
1601334900000|2020-09-28 23:15:00|10869.43|10833.43|10763.96|10727.96|10870.53|10834.53|10743.45|10707.45|965
1601335200000|2020-09-28 23:20:00|10763.2|10727.2|10769.95|10733.95|10774.88|10738.88|10744.91|10708.91|887
1601335500000|2020-09-28 23:25:00|10770|10734|10775.67|10739.67|10778.15|10742.15|10768.27|10732.27|566
1601335800000|2020-09-28 23:30:00|10775.66|10739.66|10768.06|10732.06|10775.67|10739.67|10755.26|10719.26|526
1601336100000|2020-09-28 23:35:00|10768.1|10732.1|10768.7|10732.7|10770.5|10734.5|10764.54|10728.54|663
1601336400000|2020-09-28 23:40:00|10768.68|10732.68|10760.17|10724.17|10776.55|10740.55|10759.15|10723.15|446
1601336700000|2020-09-28 23:45:00|10760.06|10724.06|10715.71|10679.71|10760.06|10724.06|10659.69|10623.69|939
1601337000000|2020-09-28 23:50:00|10715.64|10679.64|10722.55|10686.55|10723.41|10687.41|10705.08|10669.08|763
1601337300000|2020-09-28 23:55:00|10722.53|10686.53|10713.07|10677.07|10722.72|10686.72|10707.09|10671.09|409
1601337600000|2020-09-29 00:00:00|10712.96|10676.96|10710.12|10674.12|10712.96|10676.96|10681.81|10645.81|733
1601337900000|2020-09-29 00:05:00|10709.85|10673.85|10731.98|10695.98|10733.87|10697.87|10707.93|10671.93|602
1601338200000|2020-09-29 00:10:00|10732.1|10696.1|10729.5|10693.5|10738.72|10702.72|10729.1|10693.1|403
1601338500000|2020-09-29 00:15:00|10729.39|10693.39|10743.21|10707.21|10745.4|10709.4|10729.01|10693.01|252
1601338800000|2020-09-29 00:20:00|10743.14|10707.14|10736.98|10700.98|10744.93|10708.93|10736.74|10700.74|157
1601339100000|2020-09-29 00:25:00|10737.81|10701.81|10736.57|10700.57|10737.86|10701.86|10735.88|10699.88|71
1601339400000|2020-09-29 00:30:00|10736.5|10700.5|10732.09|10696.09|10738.84|10702.84|10732.09|10696.09|171
1601339700000|2020-09-29 00:35:00|10731.74|10695.74|10735.86|10699.86|10735.86|10699.86|10718.82|10682.82|260
1601340000000|2020-09-29 00:40:00|10735.71|10699.71|10743.55|10707.55|10743.81|10707.81|10732.63|10696.63|244
1601340300000|2020-09-29 00:45:00|10743.56|10707.56|10737.93|10701.93|10743.56|10707.56|10736.46|10700.46|123
1601340600000|2020-09-29 00:50:00|10738.08|10702.08|10732.94|10696.94|10738.85|10702.85|10732.88|10696.88|152
1601340900000|2020-09-29 00:55:00|10732.89|10696.89|10732.36|10696.36|10738.49|10702.49|10732.36|10696.36|283
1601341200000|2020-09-29 01:00:00|10732.99|10696.99|10731.15|10695.15|10732.99|10696.99|10722.14|10686.14|276
1601341500000|2020-09-29 01:05:00|10731.12|10695.12|10723.16|10687.16|10732.34|10696.34|10719.13|10683.13|181
1601341800000|2020-09-29 01:10:00|10722.37|10686.37|10717.38|10681.38|10722.37|10686.37|10709.51|10673.51|300
1601342100000|2020-09-29 01:15:00|10717.16|10681.16|10710.37|10674.37|10723.05|10687.05|10708.83|10672.83|559
1601342400000|2020-09-29 01:20:00|10710.28|10674.28|10708.31|10672.31|10716.49|10680.49|10694.67|10658.67|549
1601342700000|2020-09-29 01:25:00|10708.42|10672.42|10716.05|10680.05|10716.29|10680.29|10704.9|10668.9|474
1601343000000|2020-09-29 01:30:00|10716.03|10680.03|10709.09|10673.09|10716.03|10680.03|10706.75|10670.75|601
1601343300000|2020-09-29 01:35:00|10708.81|10672.81|10721.31|10685.31|10721.65|10685.65|10708.8|10672.8|445
1601343600000|2020-09-29 01:40:00|10721.32|10685.32|10720.63|10684.63|10721.65|10685.65|10719.14|10683.14|375
1601343900000|2020-09-29 01:45:00|10720.71|10684.71|10716.98|10680.98|10720.71|10684.71|10716.69|10680.69|378
1601344200000|2020-09-29 01:50:00|10717|10681|10708.44|10672.44|10717|10681|10707.37|10671.37|234
1601344500000|2020-09-29 01:55:00|10708.31|10672.31|10701.47|10665.47|10709.84|10673.84|10699.3|10663.3|187
1601344800000|2020-09-29 02:00:00|10701.43|10665.43|10698.34|10662.34|10701.59|10665.59|10696.87|10660.87|192
1601345100000|2020-09-29 02:05:00|10698.32|10662.32|10699.12|10663.12|10706.13|10670.13|10697.96|10661.96|236
1601345400000|2020-09-29 02:10:00|10699.43|10663.43|10707.23|10671.23|10709.92|10673.92|10698.64|10662.64|427
1601345700000|2020-09-29 02:15:00|10706.79|10670.79|10704.21|10668.21|10706.97|10670.97|10700.1|10664.1|207
1601346000000|2020-09-29 02:20:00|10704.2|10668.2|10711.38|10675.38|10713.02|10677.02|10703.49|10667.49|211
1601346300000|2020-09-29 02:25:00|10711.51|10675.51|10714.45|10678.45|10716.95|10680.95|10710.86|10674.86|192
1601346600000|2020-09-29 02:30:00|10714.23|10678.23|10717.11|10681.11|10718.12|10682.12|10712.61|10676.61|317
1601346900000|2020-09-29 02:35:00|10717.12|10681.12|10710.92|10674.92|10717.8|10681.8|10709.47|10673.47|183
1601347200000|2020-09-29 02:40:00|10710.99|10674.99|10702.41|10666.41|10710.99|10674.99|10702.36|10666.36|255
1601347500000|2020-09-29 02:45:00|10702.49|10666.49|10694.71|10658.71|10702.84|10666.84|10693.15|10657.15|266
1601347800000|2020-09-29 02:50:00|10694.72|10658.72|10694.17|10658.17|10695.88|10659.88|10678.56|10642.56|274
1601348100000|2020-09-29 02:55:00|10694.18|10658.18|10703.17|10667.17|10704.25|10668.25|10694.18|10658.18|325
1601348400000|2020-09-29 03:00:00|10702.76|10666.76|10709.17|10673.17|10709.99|10673.99|10700.61|10664.61|308
1601348700000|2020-09-29 03:05:00|10708.87|10672.87|10710.63|10674.63|10712.58|10676.58|10708.35|10672.35|254
1601349000000|2020-09-29 03:10:00|10710.76|10674.76|10711.59|10675.59|10713.97|10677.97|10706.83|10670.83|333
1601349300000|2020-09-29 03:15:00|10711.62|10675.62|10713.04|10677.04|10713.94|10677.94|10710.51|10674.51|207
1601349600000|2020-09-29 03:20:00|10713.03|10677.03|10709.61|10673.61|10713.19|10677.19|10707.71|10671.71|404
1601349900000|2020-09-29 03:25:00|10709.53|10673.53|10710.99|10674.99|10712.8|10676.8|10707.64|10671.64|265
1601350200000|2020-09-29 03:30:00|10711.06|10675.06|10713.38|10677.38|10714.11|10678.11|10705.66|10669.66|205
1601350500000|2020-09-29 03:35:00|10713.4|10677.4|10721.08|10685.08|10723.59|10687.59|10713.37|10677.37|370
1601350800000|2020-09-29 03:40:00|10721.5|10685.5|10721.5|10685.5|10722.35|10686.35|10720.09|10684.09|126
1601351100000|2020-09-29 03:45:00|10721.49|10685.49|10712.6|10676.6|10722.09|10686.09|10712.29|10676.29|239
1601351400000|2020-09-29 03:50:00|10712.58|10676.58|10712.53|10676.53|10714.72|10678.72|10710.45|10674.45|89
1601351700000|2020-09-29 03:55:00|10712.52|10676.52|10710.67|10674.67|10713.43|10677.43|10709.92|10673.92|94
1601352000000|2020-09-29 04:00:00|10710.66|10674.66|10711.59|10675.59|10711.6|10675.6|10709.96|10673.96|68
1601352300000|2020-09-29 04:05:00|10711.99|10675.99|10715.48|10679.48|10716.47|10680.47|10711.39|10675.39|58
1601352600000|2020-09-29 04:10:00|10715.68|10679.68|10716.96|10680.96|10717.85|10681.85|10715.43|10679.43|61
1601352900000|2020-09-29 04:15:00|10717.14|10681.14|10722.34|10686.34|10722.54|10686.54|10715.56|10679.56|138
1601353200000|2020-09-29 04:20:00|10722.02|10686.02|10722.04|10686.04|10723.02|10687.02|10718.06|10682.06|633
1601353500000|2020-09-29 04:25:00|10722.1|10686.1|10723.68|10687.68|10724.3|10688.3|10722.1|10686.1|208
1601353800000|2020-09-29 04:30:00|10723.93|10687.93|10717.49|10681.49|10723.93|10687.93|10715.71|10679.71|187
1601354100000|2020-09-29 04:35:00|10717.11|10681.11|10718.85|10682.85|10719.69|10683.69|10712.17|10676.17|299
1601354400000|2020-09-29 04:40:00|10719.79|10683.79|10720.69|10684.69|10721.76|10685.76|10717.9|10681.9|217
1601354700000|2020-09-29 04:45:00|10720.63|10684.63|10724.37|10688.37|10725.76|10689.76|10715.4|10679.4|158
1601355000000|2020-09-29 04:50:00|10724.38|10688.38|10716.41|10680.41|10725.19|10689.19|10716.03|10680.03|311
1601355300000|2020-09-29 04:55:00|10716.2|10680.2|10714.32|10678.32|10716.66|10680.66|10713.76|10677.76|63
1601355600000|2020-09-29 05:00:00|10714.27|10678.27|10707.2|10671.2|10714.68|10678.68|10706.77|10670.77|132
1601355900000|2020-09-29 05:05:00|10706.8|10670.8|10706.21|10670.21|10706.8|10670.8|10699.51|10663.51|96
1601356200000|2020-09-29 05:10:00|10706.18|10670.18|10706.83|10670.83|10707.52|10671.52|10704.57|10668.57|129
1601356500000|2020-09-29 05:15:00|10707.13|10671.13|10705.75|10669.75|10707.23|10671.23|10704.68|10668.68|93
1601356800000|2020-09-29 05:20:00|10704.56|10668.56|10696.1|10660.1|10706.17|10670.17|10692.09|10656.09|186
1601357100000|2020-09-29 05:25:00|10695.71|10659.71|10708.91|10672.91|10711.62|10675.62|10695.63|10659.63|583
1601357400000|2020-09-29 05:30:00|10708.89|10672.89|10708.87|10672.87|10709.6|10673.6|10699.12|10663.12|396
1601357700000|2020-09-29 05:35:00|10709.27|10673.27|10708.71|10672.71|10709.27|10673.27|10704.5|10668.5|47
1601358000000|2020-09-29 05:40:00|10708.8|10672.8|10695.69|10659.69|10708.81|10672.81|10692.21|10656.21|233
1601358300000|2020-09-29 05:45:00|10696.02|10660.02|10707.2|10671.2|10708.27|10672.27|10694.55|10658.55|424
1601358600000|2020-09-29 05:50:00|10707.42|10671.42|10696.14|10660.14|10707.47|10671.47|10695.7|10659.7|286
1601358900000|2020-09-29 05:55:00|10696.04|10660.04|10692.49|10656.49|10696.37|10660.37|10689.85|10653.85|268
1601359200000|2020-09-29 06:00:00|10692.22|10656.22|10698.91|10662.91|10701.92|10665.92|10686.82|10650.82|525
1601359500000|2020-09-29 06:05:00|10698.94|10662.94|10710.88|10674.88|10710.88|10674.88|10695.92|10659.92|296
1601359800000|2020-09-29 06:10:00|10711.1|10675.1|10709.7|10673.7|10711.87|10675.87|10707.43|10671.43|464
1601360100000|2020-09-29 06:15:00|10709.47|10673.47|10707.47|10671.47|10712.32|10676.32|10703.8|10667.8|293
1601360400000|2020-09-29 06:20:00|10707.06|10671.06|10708.9|10672.9|10710.18|10674.18|10705.2|10669.2|168
1601360700000|2020-09-29 06:25:00|10708.85|10672.85|10709.07|10673.07|10709.65|10673.65|10705.19|10669.19|125
1601361000000|2020-09-29 06:30:00|10708.58|10672.58|10708.52|10672.52|10709.32|10673.32|10706.75|10670.75|44
1601361300000|2020-09-29 06:35:00|10708.39|10672.39|10703.05|10667.05|10708.46|10672.46|10696.72|10660.72|141
1601361600000|2020-09-29 06:40:00|10702.66|10666.66|10709.65|10673.65|10710.7|10674.7|10698.91|10662.91|243
1601361900000|2020-09-29 06:45:00|10709.52|10673.52|10717.7|10681.7|10718.13|10682.13|10708.71|10672.71|222
1601362200000|2020-09-29 06:50:00|10717.71|10681.71|10746.01|10710.01|10759.22|10723.22|10717.6|10681.6|704
1601362500000|2020-09-29 06:55:00|10746.32|10710.32|10759.23|10723.23|10760.36|10724.36|10745.55|10709.55|605
1601362800000|2020-09-29 07:00:00|10758.7|10722.7|10747.88|10711.88|10759.53|10723.53|10747.1|10711.1|374
1601363100000|2020-09-29 07:05:00|10748.01|10712.01|10744.48|10708.48|10748.22|10712.22|10740.96|10704.96|176
1601363400000|2020-09-29 07:10:00|10744.47|10708.47|10738.52|10702.52|10744.48|10708.48|10738.24|10702.24|114
1601363700000|2020-09-29 07:15:00|10736.62|10700.62|10735.24|10699.24|10740.17|10704.17|10734.17|10698.17|147
1601364000000|2020-09-29 07:20:00|10736.24|10700.24|10729.72|10693.72|10736.37|10700.37|10727.07|10691.07|180
1601364300000|2020-09-29 07:25:00|10730.34|10694.34|10738.89|10702.89|10739.2|10703.2|10728.4|10692.4|174
1601364600000|2020-09-29 07:30:00|10739.01|10703.01|10746.83|10710.83|10746.87|10710.87|10738.74|10702.74|270
1601364900000|2020-09-29 07:35:00|10746.87|10710.87|10755.09|10719.09|10755.09|10719.09|10746.64|10710.64|284
1601365200000|2020-09-29 07:40:00|10755.05|10719.05|10754.49|10718.49|10755.28|10719.28|10751.56|10715.56|292
1601365500000|2020-09-29 07:45:00|10754.87|10718.87|10749.74|10713.74|10755.55|10719.55|10745.78|10709.78|135
1601365800000|2020-09-29 07:50:00|10750.15|10714.15|10743.46|10707.46|10750.15|10714.15|10743.46|10707.46|88
1601366100000|2020-09-29 07:55:00|10742.29|10706.29|10743.6|10707.6|10747.95|10711.95|10741.06|10705.06|300
1601366400000|2020-09-29 08:00:00|10743.29|10707.29|10737.82|10701.82|10744.05|10708.05|10736.77|10700.77|211
1601366700000|2020-09-29 08:05:00|10737.63|10701.63|10734.39|10698.39|10737.63|10701.63|10728.29|10692.29|65
1601367000000|2020-09-29 08:10:00|10735.15|10699.15|10747.15|10711.15|10747.15|10711.15|10734.85|10698.85|34
1601367300000|2020-09-29 08:15:00|10744.1|10708.1|10743.02|10707.02|10749.05|10713.05|10740.77|10704.77|69
1601367600000|2020-09-29 08:20:00|10743.01|10707.01|10745.85|10709.85|10748.39|10712.39|10742.34|10706.34|146
1601367900000|2020-09-29 08:25:00|10745.84|10709.84|10752.15|10716.15|10752.5|10716.5|10744.8|10708.8|141
1601368200000|2020-09-29 08:30:00|10752.06|10716.06|10758.3|10722.3|10758.45|10722.45|10752.06|10716.06|80
1601368500000|2020-09-29 08:35:00|10758.17|10722.17|10755.85|10719.85|10758.17|10722.17|10755.12|10719.12|47
1601368800000|2020-09-29 08:40:00|10757.5|10721.5|10755.86|10719.86|10757.9|10721.9|10753.11|10717.11|91
1601369100000|2020-09-29 08:45:00|10755.49|10719.49|10748.02|10712.02|10758.45|10722.45|10747.86|10711.86|223
1601369400000|2020-09-29 08:50:00|10748.01|10712.01|10747.77|10711.77|10751.11|10715.11|10745.03|10709.03|67
1601369700000|2020-09-29 08:55:00|10747.46|10711.46|10752.75|10716.75|10754.44|10718.44|10746.47|10710.47|173
1601370000000|2020-09-29 09:00:00|10752.34|10716.34|10754.74|10718.74|10755.52|10719.52|10748.74|10712.74|87
1601370300000|2020-09-29 09:05:00|10754.81|10718.81|10768.51|10732.51|10773.94|10737.94|10754.21|10718.21|326
1601370600000|2020-09-29 09:10:00|10768.67|10732.67|10757.09|10721.09|10769.7|10733.7|10755.47|10719.47|224
1601370900000|2020-09-29 09:15:00|10756.34|10720.34|10755.25|10719.25|10759.43|10723.43|10752.6|10716.6|378
1601371200000|2020-09-29 09:20:00|10755.55|10719.55|10750.41|10714.41|10758.46|10722.46|10750.33|10714.33|179
1601371500000|2020-09-29 09:25:00|10750.37|10714.37|10744.41|10708.41|10751.05|10715.05|10743.82|10707.82|151
1601371800000|2020-09-29 09:30:00|10743.82|10707.82|10746.09|10710.09|10746.17|10710.17|10740.88|10704.88|123
1601372100000|2020-09-29 09:35:00|10746.14|10710.14|10746.65|10710.65|10749.24|10713.24|10743.2|10707.2|134
1601372400000|2020-09-29 09:40:00|10747.35|10711.35|10740.35|10704.35|10747.9|10711.9|10737.8|10701.8|150
1601372700000|2020-09-29 09:45:00|10740.73|10704.73|10745.2|10709.2|10745.4|10709.4|10740.23|10704.23|208
1601373000000|2020-09-29 09:50:00|10740.86|10704.86|10732.97|10696.97|10745.57|10709.57|10732.48|10696.48|121
1601373300000|2020-09-29 09:55:00|10732.94|10696.94|10738.01|10702.01|10738.13|10702.13|10724.05|10688.05|164
1601373600000|2020-09-29 10:00:00|10737.74|10701.74|10748.61|10712.61|10749.9|10713.9|10737.03|10701.03|576
1601373900000|2020-09-29 10:05:00|10748.43|10712.43|10748.89|10712.89|10749.97|10713.97|10744.16|10708.16|173
1601374200000|2020-09-29 10:10:00|10748.81|10712.81|10756.78|10720.78|10758.75|10722.75|10748.28|10712.28|266
1601374500000|2020-09-29 10:15:00|10757.16|10721.16|10759.22|10723.22|10759.71|10723.71|10756.78|10720.78|298
1601374800000|2020-09-29 10:20:00|10759.57|10723.57|10762.77|10726.77|10765.77|10729.77|10758.55|10722.55|241
1601375100000|2020-09-29 10:25:00|10762.78|10726.78|10775.7|10739.7|10775.75|10739.75|10762.78|10726.78|419
1601375400000|2020-09-29 10:30:00|10775.78|10739.78|10775.32|10739.32|10796.53|10760.53|10773.62|10737.62|658
1601375700000|2020-09-29 10:35:00|10775.31|10739.31|10780.75|10744.75|10780.85|10744.85|10771.52|10735.52|122
1601376000000|2020-09-29 10:40:00|10779.13|10743.13|10772.42|10736.42|10779.76|10743.76|10772.28|10736.28|183
1601376300000|2020-09-29 10:45:00|10772.39|10736.39|10780.45|10744.45|10781.33|10745.33|10770.71|10734.71|338
1601376600000|2020-09-29 10:50:00|10780.67|10744.67|10785.03|10749.03|10792.12|10756.12|10780.42|10744.42|396
1601376900000|2020-09-29 10:55:00|10785.12|10749.12|10792.39|10756.39|10793.06|10757.06|10784.84|10748.84|508
1601377200000|2020-09-29 11:00:00|10792.59|10756.59|10797.26|10761.26|10810.58|10774.58|10792.52|10756.52|589
1601377500000|2020-09-29 11:05:00|10797|10761|10803.7|10767.7|10804.24|10768.24|10796.99|10760.99|433
1601377800000|2020-09-29 11:10:00|10804.19|10768.19|10798.9|10762.9|10808.29|10772.29|10795.39|10759.39|563
1601378100000|2020-09-29 11:15:00|10798.92|10762.92|10796.04|10760.04|10800.32|10764.32|10791.23|10755.23|365
1601378400000|2020-09-29 11:20:00|10796.75|10760.75|10787.94|10751.94|10796.75|10760.75|10787.51|10751.51|100
1601378700000|2020-09-29 11:25:00|10788.31|10752.31|10791.51|10755.51|10794.84|10758.84|10787.6|10751.6|271
1601379000000|2020-09-29 11:30:00|10791.32|10755.32|10785.57|10749.57|10795.15|10759.15|10784.05|10748.05|366
1601379300000|2020-09-29 11:35:00|10784.51|10748.51|10784.48|10748.48|10785.88|10749.88|10783.35|10747.35|151
1601379600000|2020-09-29 11:40:00|10784.4|10748.4|10808.68|10772.68|10809.67|10773.67|10784.07|10748.07|403
1601379900000|2020-09-29 11:45:00|10808.71|10772.71|10793.28|10757.28|10810.88|10774.88|10793.1|10757.1|356
1601380200000|2020-09-29 11:50:00|10793.27|10757.27|10785.21|10749.21|10794.61|10758.61|10785.21|10749.21|270
1601380500000|2020-09-29 11:55:00|10785.56|10749.56|10781.5|10745.5|10787.27|10751.27|10776.63|10740.63|326
1601380800000|2020-09-29 12:00:00|10781.44|10745.44|10770.19|10734.19|10787.45|10751.45|10769.17|10733.17|339
1601381100000|2020-09-29 12:05:00|10769.94|10733.94|10777.07|10741.07|10778.97|10742.97|10769.94|10733.94|478
1601381400000|2020-09-29 12:10:00|10777.39|10741.39|10777.21|10741.21|10777.68|10741.68|10772.27|10736.27|279
1601381700000|2020-09-29 12:15:00|10777.14|10741.14|10783.09|10747.09|10784.87|10748.87|10776.69|10740.69|501
1601382000000|2020-09-29 12:20:00|10783.42|10747.42|10777.01|10741.01|10785.43|10749.43|10773.85|10737.85|366
1601382300000|2020-09-29 12:25:00|10776.55|10740.55|10778.24|10742.24|10782.59|10746.59|10774.03|10738.03|169
1601382600000|2020-09-29 12:30:00|10778.39|10742.39|10785.26|10749.26|10786.17|10750.17|10774.93|10738.93|177
1601382900000|2020-09-29 12:35:00|10784.83|10748.83|10776.49|10740.49|10785.26|10749.26|10774.15|10738.15|221
1601383200000|2020-09-29 12:40:00|10777.06|10741.06|10772.32|10736.32|10778.71|10742.71|10771.51|10735.51|230
1601383500000|2020-09-29 12:45:00|10773.21|10737.21|10771.03|10735.03|10773.86|10737.86|10764.98|10728.98|270
1601383800000|2020-09-29 12:50:00|10770.81|10734.81|10773.38|10737.38|10777.06|10741.06|10769.29|10733.29|392
1601384100000|2020-09-29 12:55:00|10773.09|10737.09|10782.08|10746.08|10783.16|10747.16|10770.28|10734.28|447
1601384400000|2020-09-29 13:00:00|10781.37|10745.37|10777.19|10741.19|10782.62|10746.62|10777.19|10741.19|163
1601384700000|2020-09-29 13:05:00|10777.2|10741.2|10773.66|10737.66|10778.12|10742.12|10773.2|10737.2|131
1601385000000|2020-09-29 13:10:00|10773.12|10737.12|10753.62|10717.62|10773.16|10737.16|10752.89|10716.89|358
1601385300000|2020-09-29 13:15:00|10753.3|10717.3|10751.45|10715.45|10754.25|10718.25|10740.26|10704.26|509
1601385600000|2020-09-29 13:20:00|10751.06|10715.06|10761.26|10725.26|10764.02|10728.02|10751.06|10715.06|271
1601385900000|2020-09-29 13:25:00|10761.25|10725.25|10763.61|10727.61|10765.46|10729.46|10760.85|10724.85|333
1601386200000|2020-09-29 13:30:00|10763.97|10727.97|10767.91|10731.91|10768.18|10732.18|10760.99|10724.99|270
1601386500000|2020-09-29 13:35:00|10767.92|10731.92|10784.46|10748.46|10784.98|10748.98|10767.7|10731.7|325
1601386800000|2020-09-29 13:40:00|10784.35|10748.35|10766.57|10730.57|10789.7|10753.7|10763.74|10727.74|473
1601387100000|2020-09-29 13:45:00|10766.56|10730.56|10779.02|10743.02|10780.66|10744.66|10763.99|10727.99|388
1601387400000|2020-09-29 13:50:00|10778.99|10742.99|10771.15|10735.15|10779.53|10743.53|10769.4|10733.4|339
1601387700000|2020-09-29 13:55:00|10771.14|10735.14|10776.99|10740.99|10778.58|10742.58|10770.89|10734.89|308
1601388000000|2020-09-29 14:00:00|10777|10741|10787.24|10751.24|10788.36|10752.36|10777|10741|558
1601388300000|2020-09-29 14:05:00|10787.98|10751.98|10791.57|10755.57|10792.55|10756.55|10786.39|10750.39|536
1601388600000|2020-09-29 14:10:00|10791.59|10755.59|10800.94|10764.94|10807.68|10771.68|10791.59|10755.59|559
1601388900000|2020-09-29 14:15:00|10801.3|10765.3|10803.93|10767.93|10804.42|10768.42|10795.59|10759.59|463
1601389200000|2020-09-29 14:20:00|10804.02|10768.02|10808.88|10772.88|10809.78|10773.78|10800.07|10764.07|563
1601389500000|2020-09-29 14:25:00|10808.89|10772.89|10806.64|10770.64|10809.2|10773.2|10804.97|10768.97|307
1601389800000|2020-09-29 14:30:00|10806.37|10770.37|10793.36|10757.36|10808.04|10772.04|10792.59|10756.59|306
1601390100000|2020-09-29 14:35:00|10793.02|10757.02|10781.07|10745.07|10793.67|10757.67|10780.58|10744.58|278
1601390400000|2020-09-29 14:40:00|10780.58|10744.58|10773.11|10737.11|10782.01|10746.01|10768.02|10732.02|191
1601390700000|2020-09-29 14:45:00|10773.14|10737.14|10766.9|10730.9|10773.56|10737.56|10765.63|10729.63|161
1601391000000|2020-09-29 14:50:00|10767.48|10731.48|10770.84|10734.84|10774.01|10738.01|10766.83|10730.83|262
1601391300000|2020-09-29 14:55:00|10770.4|10734.4|10781.7|10745.7|10782|10746|10770.17|10734.17|345
1601391600000|2020-09-29 15:00:00|10781.52|10745.52|10766.87|10730.87|10787.21|10751.21|10765.58|10729.58|433
1601391900000|2020-09-29 15:05:00|10767.46|10731.46|10774.64|10738.64|10775.72|10739.72|10761.39|10725.39|518
1601392200000|2020-09-29 15:10:00|10774.86|10738.86|10774.25|10738.25|10777.53|10741.53|10767.51|10731.51|409
1601392500000|2020-09-29 15:15:00|10773.73|10737.73|10782.59|10746.59|10782.74|10746.74|10768.63|10732.63|331
1601392800000|2020-09-29 15:20:00|10782.94|10746.94|10782.97|10746.97|10785.91|10749.91|10781.04|10745.04|237
1601393100000|2020-09-29 15:25:00|10782.91|10746.91|10781.01|10745.01|10785.42|10749.42|10780.47|10744.47|348
1601393400000|2020-09-29 15:30:00|10780.57|10744.57|10789.16|10753.16|10789.85|10753.85|10777.98|10741.98|555
1601393700000|2020-09-29 15:35:00|10789.43|10753.43|10790.88|10754.88|10792.93|10756.93|10787.83|10751.83|228
1601394000000|2020-09-29 15:40:00|10790.72|10754.72|10769.67|10733.67|10791.12|10755.12|10769.67|10733.67|289
1601394300000|2020-09-29 15:45:00|10766.71|10730.71|10763.23|10727.23|10767.41|10731.41|10762.83|10726.83|110
1601394600000|2020-09-29 15:50:00|10763.22|10727.22|10758.76|10722.76|10763.41|10727.41|10756.9|10720.9|143
1601394900000|2020-09-29 15:55:00|10758.68|10722.68|10744.9|10708.9|10759.46|10723.46|10740.26|10704.26|398
1601395200000|2020-09-29 16:00:00|10744.81|10708.81|10744.14|10708.14|10746.9|10710.9|10732.93|10696.93|412
1601395500000|2020-09-29 16:05:00|10743.97|10707.97|10735.82|10699.82|10747.26|10711.26|10734.99|10698.99|315
1601395800000|2020-09-29 16:10:00|10735.88|10699.88|10753.04|10717.04|10753.5|10717.5|10734.04|10698.04|427
1601396100000|2020-09-29 16:15:00|10753.32|10717.32|10741.22|10705.22|10755.33|10719.33|10740.91|10704.91|397
1601396400000|2020-09-29 16:20:00|10740.74|10704.74|10707.09|10671.09|10741.6|10705.6|10695.06|10659.06|385
1601396700000|2020-09-29 16:25:00|10706.71|10670.71|10700.84|10664.84|10712.86|10676.86|10700.12|10664.12|572
1601397000000|2020-09-29 16:30:00|10700.74|10664.74|10696.56|10660.56|10709.38|10673.38|10686.35|10650.35|660
1601397300000|2020-09-29 16:35:00|10696.36|10660.36|10701.79|10665.79|10701.81|10665.81|10687.73|10651.73|657
1601397600000|2020-09-29 16:40:00|10701.56|10665.56|10698.5|10662.5|10708.16|10672.16|10695.69|10659.69|502
1601397900000|2020-09-29 16:45:00|10698.48|10662.48|10708.8|10672.8|10709.42|10673.42|10697.04|10661.04|460
1601398200000|2020-09-29 16:50:00|10708.68|10672.68|10704.34|10668.34|10710.38|10674.38|10704.06|10668.06|363
1601398500000|2020-09-29 16:55:00|10704.2|10668.2|10710.65|10674.65|10711.88|10675.88|10702.31|10666.31|687
1601398800000|2020-09-29 17:00:00|10710.62|10674.62|10699.47|10663.47|10716.06|10680.06|10699.04|10663.04|514
1601399100000|2020-09-29 17:05:00|10699.49|10663.49|10669.72|10633.72|10699.49|10663.49|10669.11|10633.11|591
1601399400000|2020-09-29 17:10:00|10669.7|10633.7|10670.35|10634.35|10676|10640|10668.83|10632.83|519
1601399700000|2020-09-29 17:15:00|10670.28|10634.28|10684.68|10648.68|10684.77|10648.77|10662.93|10626.93|520
1601400000000|2020-09-29 17:20:00|10684.58|10648.58|10675.39|10639.39|10684.62|10648.62|10673.42|10637.42|555
1601400300000|2020-09-29 17:25:00|10673.78|10637.78|10681.27|10645.27|10681.37|10645.37|10662.85|10626.85|511
1601400600000|2020-09-29 17:30:00|10681.26|10645.26|10676.96|10640.96|10684.29|10648.29|10676.34|10640.34|439
1601400900000|2020-09-29 17:35:00|10676.71|10640.71|10689.72|10653.72|10690.84|10654.84|10676.71|10640.71|536
1601401200000|2020-09-29 17:40:00|10689.68|10653.68|10690.45|10654.45|10696.1|10660.1|10687.37|10651.37|410
1601401500000|2020-09-29 17:45:00|10690.41|10654.41|10684.67|10648.67|10694.62|10658.62|10683.27|10647.27|338
1601401800000|2020-09-29 17:50:00|10686.03|10650.03|10705.68|10669.68|10709.24|10673.24|10684.36|10648.36|462
1601402100000|2020-09-29 17:55:00|10705.9|10669.9|10700.95|10664.95|10706.5|10670.5|10700.24|10664.24|440
1601402400000|2020-09-29 18:00:00|10701.28|10665.28|10701.51|10665.51|10703.78|10667.78|10699.45|10663.45|324
1601402700000|2020-09-29 18:05:00|10700.91|10664.91|10697.16|10661.16|10703.43|10667.43|10695.12|10659.12|240
1601403000000|2020-09-29 18:10:00|10697.3|10661.3|10708.26|10672.26|10709.54|10673.54|10697.3|10661.3|449
1601403300000|2020-09-29 18:15:00|10706.89|10670.89|10731.09|10695.09|10734.95|10698.95|10706.68|10670.68|452
1601403600000|2020-09-29 18:20:00|10731.19|10695.19|10755.92|10719.92|10757.06|10721.06|10728.06|10692.06|736
1601403900000|2020-09-29 18:25:00|10755.97|10719.97|10758.13|10722.13|10761.55|10725.55|10755.48|10719.48|674
1601404200000|2020-09-29 18:30:00|10758.21|10722.21|10754.53|10718.53|10761.8|10725.8|10752.32|10716.32|373
1601404500000|2020-09-29 18:35:00|10753.99|10717.99|10752.62|10716.62|10754.07|10718.07|10750.74|10714.74|277
1601404800000|2020-09-29 18:40:00|10752.61|10716.61|10746.69|10710.69|10753.36|10717.36|10746.08|10710.08|212
1601405100000|2020-09-29 18:45:00|10746.86|10710.86|10745.42|10709.42|10747.58|10711.58|10744.69|10708.69|267
1601405400000|2020-09-29 18:50:00|10745.36|10709.36|10749.34|10713.34|10754.36|10718.36|10745.17|10709.17|352
1601405700000|2020-09-29 18:55:00|10749.71|10713.71|10748.34|10712.34|10754.4|10718.4|10747.22|10711.22|316
1601406000000|2020-09-29 19:00:00|10748.54|10712.54|10750.19|10714.19|10752.58|10716.58|10748.21|10712.21|392
1601406300000|2020-09-29 19:05:00|10750.2|10714.2|10756.07|10720.07|10757.56|10721.56|10749.74|10713.74|246
1601406600000|2020-09-29 19:10:00|10756.09|10720.09|10752.57|10716.57|10757.21|10721.21|10751.05|10715.05|347
1601406900000|2020-09-29 19:15:00|10752.58|10716.58|10766.47|10730.47|10767.17|10731.17|10752.58|10716.58|517
1601407200000|2020-09-29 19:20:00|10767.02|10731.02|10753.46|10717.46|10771.64|10735.64|10753.41|10717.41|404
1601407500000|2020-09-29 19:25:00|10753.75|10717.75|10752.74|10716.74|10753.92|10717.92|10748.25|10712.25|177
1601407800000|2020-09-29 19:30:00|10752.71|10716.71|10747.27|10711.27|10755.46|10719.46|10744.72|10708.72|227
1601408100000|2020-09-29 19:35:00|10747.64|10711.64|10742.55|10706.55|10747.64|10711.64|10739.02|10703.02|243
1601408400000|2020-09-29 19:40:00|10742.54|10706.54|10751.12|10715.12|10751.12|10715.12|10742.28|10706.28|189
1601408700000|2020-09-29 19:45:00|10751.28|10715.28|10764.28|10728.28|10766.24|10730.24|10751.28|10715.28|263
1601409000000|2020-09-29 19:50:00|10764.12|10728.12|10774.93|10738.93|10781.73|10745.73|10762|10726|525
1601409300000|2020-09-29 19:55:00|10774.8|10738.8|10763.54|10727.54|10775.35|10739.35|10761.8|10725.8|273
1601409600000|2020-09-29 20:00:00|10763.58|10727.58|10775.79|10739.79|10776.66|10740.66|10762.28|10726.28|297
1601409900000|2020-09-29 20:05:00|10776.07|10740.07|10766.28|10730.28|10776.1|10740.1|10765.8|10729.8|284
1601410200000|2020-09-29 20:10:00|10767.43|10731.43|10767.53|10731.53|10770.78|10734.78|10765.57|10729.57|229
1601410500000|2020-09-29 20:15:00|10767.83|10731.83|10782|10746|10782.05|10746.05|10767.76|10731.76|134
1601410800000|2020-09-29 20:20:00|10782.05|10746.05|10769.97|10733.97|10784.05|10748.05|10768.75|10732.75|288
1601411100000|2020-09-29 20:25:00|10770.01|10734.01|10776.32|10740.32|10776.33|10740.33|10768.37|10732.37|204
1601411400000|2020-09-29 20:30:00|10775.82|10739.82|10783.17|10747.17|10784.47|10748.47|10775.82|10739.82|423
1601411700000|2020-09-29 20:35:00|10783.34|10747.34|10777.84|10741.84|10786.64|10750.64|10774.48|10738.48|469
1601412000000|2020-09-29 20:40:00|10777.98|10741.98|10786.06|10750.06|10786.32|10750.32|10777.63|10741.63|257
1601412300000|2020-09-29 20:45:00|10786.05|10750.05|10782.11|10746.11|10796.61|10760.61|10781.97|10745.97|272
1601412600000|2020-09-29 20:50:00|10781.74|10745.74|10773.07|10737.07|10783.27|10747.27|10771.35|10735.35|117
1601412900000|2020-09-29 20:55:00|10772.75|10736.75|10776.66|10740.66|10777.32|10741.32|10772.75|10736.75|226
1601413200000|2020-09-29 21:00:00|10776.76|10740.76|10783.96|10747.96|10784.24|10748.24|10776.76|10740.76|242
1601413500000|2020-09-29 21:05:00|10783.01|10747.01|10789.17|10753.17|10789.66|10753.66|10783.01|10747.01|134
1601413800000|2020-09-29 21:10:00|10789.16|10753.16|10792.05|10756.05|10792.29|10756.29|10788.88|10752.88|62
1601414100000|2020-09-29 21:15:00|10791.83|10755.83|10792.87|10756.87|10795.53|10759.53|10791.83|10755.83|113
1601414400000|2020-09-29 21:20:00|10793.05|10757.05|10795.12|10759.12|10795.12|10759.12|10790.23|10754.23|111
1601414700000|2020-09-29 21:25:00|10794.78|10758.78|10797.59|10761.59|10799.87|10763.87|10793.48|10757.48|117
1601415000000|2020-09-29 21:30:00|10797.58|10761.58|10796.98|10760.98|10800.75|10764.75|10796.98|10760.98|112
1601415300000|2020-09-29 21:35:00|10796.91|10760.91|10782.57|10746.57|10797.02|10761.02|10781.95|10745.95|346
1601415600000|2020-09-29 21:40:00|10782.37|10746.37|10781.05|10745.05|10782.81|10746.81|10777.44|10741.44|321
1601415900000|2020-09-29 21:45:00|10780.87|10744.87|10772.92|10736.92|10786.75|10750.75|10772.59|10736.59|306
1601416200000|2020-09-29 21:50:00|10773.08|10737.08|10782.17|10746.17|10782.58|10746.58|10770.81|10734.81|157
1601416500000|2020-09-29 21:55:00|10782.09|10746.09|10791.27|10755.27|10791.34|10755.34|10780.15|10744.15|307
1601416800000|2020-09-29 22:00:00|10791.25|10755.25|10797.39|10761.39|10797.99|10761.99|10790.68|10754.68|312
1601417100000|2020-09-29 22:05:00|10797.4|10761.4|10791.34|10755.34|10799.08|10763.08|10790.71|10754.71|230
1601417400000|2020-09-29 22:10:00|10791.75|10755.75|10793.9|10757.9|10796.59|10760.59|10790.64|10754.64|139
1601417700000|2020-09-29 22:15:00|10793.89|10757.89|10797.8|10761.8|10798.12|10762.12|10793.85|10757.85|103
1601418000000|2020-09-29 22:20:00|10798.26|10762.26|10791.22|10755.22|10799.07|10763.07|10789.7|10753.7|298
1601418300000|2020-09-29 22:25:00|10791.19|10755.19|10792.74|10756.74|10792.87|10756.87|10790.68|10754.68|408
1601418600000|2020-09-29 22:30:00|10792.52|10756.52|10781.2|10745.2|10796.57|10760.57|10781.11|10745.11|262
1601418900000|2020-09-29 22:35:00|10781.14|10745.14|10783.76|10747.76|10784.76|10748.76|10776.61|10740.61|244
1601419200000|2020-09-29 22:40:00|10783.75|10747.75|10779.06|10743.06|10787.25|10751.25|10779.06|10743.06|453
1601419500000|2020-09-29 22:45:00|10779.33|10743.33|10774.38|10738.38|10780.86|10744.86|10772.95|10736.95|305
1601419800000|2020-09-29 22:50:00|10774.4|10738.4|10782.74|10746.74|10783.27|10747.27|10773.54|10737.54|616
1601420100000|2020-09-29 22:55:00|10782.81|10746.81|10786.19|10750.19|10786.23|10750.23|10782.28|10746.28|582
1601420400000|2020-09-29 23:00:00|10786.15|10750.15|10799.91|10763.91|10799.99|10763.99|10786.15|10750.15|408
1601420700000|2020-09-29 23:05:00|10799.87|10763.87|10808.42|10772.42|10810.72|10774.72|10799.86|10763.86|619
1601421000000|2020-09-29 23:10:00|10808.4|10772.4|10847.47|10811.47|10857.57|10821.57|10807.94|10771.94|802
1601421300000|2020-09-29 23:15:00|10847.52|10811.52|10872.95|10836.95|10887.07|10851.07|10847.52|10811.52|992
1601421600000|2020-09-29 23:20:00|10872.82|10836.82|10871.82|10835.82|10876.52|10840.52|10869.79|10833.79|506
1601421900000|2020-09-29 23:25:00|10871.88|10835.88|10865.59|10829.59|10875.08|10839.08|10864.2|10828.2|341
1601422200000|2020-09-29 23:30:00|10864.95|10828.95|10871.06|10835.06|10875.36|10839.36|10864.95|10828.95|298
1601422500000|2020-09-29 23:35:00|10871.11|10835.11|10860.12|10824.12|10871.82|10835.82|10859.24|10823.24|246
1601422800000|2020-09-29 23:40:00|10859.98|10823.98|10865.01|10829.01|10866.41|10830.41|10857.52|10821.52|333
1601423100000|2020-09-29 23:45:00|10864.81|10828.81|10865.67|10829.67|10867.44|10831.44|10861.75|10825.75|260
1601423400000|2020-09-29 23:50:00|10863.85|10827.85|10862.79|10826.79|10864.27|10828.27|10859.18|10823.18|249
1601423700000|2020-09-29 23:55:00|10862.96|10826.96|10862.63|10826.63|10863.42|10827.42|10859.7|10823.7|245
1601424000000|2020-09-30 00:00:00|10862.58|10826.58|10863.84|10827.84|10866.8|10830.8|10861.5|10825.5|395
1601424300000|2020-09-30 00:05:00|10863.83|10827.83|10853.73|10817.73|10863.83|10827.83|10853.26|10817.26|325
1601424600000|2020-09-30 00:10:00|10853.34|10817.34|10844.56|10808.56|10853.73|10817.73|10843.29|10807.29|211
1601424900000|2020-09-30 00:15:00|10844.57|10808.57|10844.11|10808.11|10847.99|10811.99|10842.9|10806.9|321
1601425200000|2020-09-30 00:20:00|10844.14|10808.14|10843.42|10807.42|10846.62|10810.62|10841.2|10805.2|146
1601425500000|2020-09-30 00:25:00|10843.15|10807.15|10840.09|10804.09|10843.15|10807.15|10838.88|10802.88|247
1601425800000|2020-09-30 00:30:00|10840.08|10804.08|10839.6|10803.6|10840.08|10804.08|10832.54|10796.54|165
1601426100000|2020-09-30 00:35:00|10838.77|10802.77|10834.78|10798.78|10840.05|10804.05|10833.01|10797.01|179
1601426400000|2020-09-30 00:40:00|10834.68|10798.68|10833.45|10797.45|10834.68|10798.68|10832.6|10796.6|382
1601426700000|2020-09-30 00:45:00|10833.48|10797.48|10844.08|10808.08|10844.79|10808.79|10832.98|10796.98|374
1601427000000|2020-09-30 00:50:00|10844.23|10808.23|10833.17|10797.17|10844.58|10808.58|10832.89|10796.89|541
1601427300000|2020-09-30 00:55:00|10832.93|10796.93|10832.12|10796.12|10834.36|10798.36|10830.33|10794.33|345
1601427600000|2020-09-30 01:00:00|10832.14|10796.14|10828.9|10792.9|10832.71|10796.71|10824.1|10788.1|409
1601427900000|2020-09-30 01:05:00|10828.88|10792.88|10826.8|10790.8|10834.65|10798.65|10825.49|10789.49|417
1601428200000|2020-09-30 01:10:00|10826.83|10790.83|10827.8|10791.8|10829.92|10793.92|10821|10785|482
1601428500000|2020-09-30 01:15:00|10827.56|10791.56|10835.03|10799.03|10835.03|10799.03|10827.56|10791.56|484
1601428800000|2020-09-30 01:20:00|10835.02|10799.02|10841.46|10805.46|10842.13|10806.13|10835.02|10799.02|421
1601429100000|2020-09-30 01:25:00|10841.52|10805.52|10840.53|10804.53|10842.86|10806.86|10840.35|10804.35|321
1601429400000|2020-09-30 01:30:00|10840.43|10804.43|10841.68|10805.68|10841.91|10805.91|10839.71|10803.71|564
1601429700000|2020-09-30 01:35:00|10841.59|10805.59|10811.24|10775.24|10841.59|10805.59|10807.36|10771.36|592
1601430000000|2020-09-30 01:40:00|10811.25|10775.25|10807.61|10771.61|10812.77|10776.77|10807|10771|268
1601430300000|2020-09-30 01:45:00|10808.72|10772.72|10801.74|10765.74|10809.84|10773.84|10801.08|10765.08|223
1601430600000|2020-09-30 01:50:00|10802.35|10766.35|10810.62|10774.62|10810.62|10774.62|10799.72|10763.72|493
1601430900000|2020-09-30 01:55:00|10811.13|10775.13|10811.02|10775.02|10814.86|10778.86|10808.59|10772.59|456
1601431200000|2020-09-30 02:00:00|10810.8|10774.8|10811.7|10775.7|10813.9|10777.9|10808.6|10772.6|616
1601431500000|2020-09-30 02:05:00|10811.6|10775.6|10817.7|10781.7|10820.4|10784.4|10808.1|10772.1|459
1601431800000|2020-09-30 02:10:00|10817.5|10781.5|10823|10787|10823.7|10787.7|10815.4|10779.4|521
1601432100000|2020-09-30 02:15:00|10822.97|10786.97|10833.66|10797.66|10835.69|10799.69|10822.77|10786.77|699
1601432400000|2020-09-30 02:20:00|10833.26|10797.26|10824.2|10788.2|10833.26|10797.26|10820.53|10784.53|189
1601432700000|2020-09-30 02:25:00|10824.21|10788.21|10831.62|10795.62|10831.62|10795.62|10820.04|10784.04|517
1601433000000|2020-09-30 02:30:00|10831.61|10795.61|10830.82|10794.82|10832.97|10796.97|10828.7|10792.7|353
1601433300000|2020-09-30 02:35:00|10830.81|10794.81|10834.39|10798.39|10834.7|10798.7|10830.06|10794.06|271
1601433600000|2020-09-30 02:40:00|10834.23|10798.23|10807.14|10771.14|10835.07|10799.07|10806.26|10770.26|421
1601433900000|2020-09-30 02:45:00|10807.41|10771.41|10796.64|10760.64|10808.18|10772.18|10788.12|10752.12|510
1601434200000|2020-09-30 02:50:00|10796.18|10760.18|10804.05|10768.05|10807.53|10771.53|10793.57|10757.57|377
1601434500000|2020-09-30 02:55:00|10803.97|10767.97|10795.14|10759.14|10804.8|10768.8|10792.87|10756.87|594
1601434800000|2020-09-30 03:00:00|10795.15|10759.15|10786.52|10750.52|10795.15|10759.15|10786.5|10750.5|286
1601435100000|2020-09-30 03:05:00|10786.9|10750.9|10789.63|10753.63|10800.38|10764.38|10784.49|10748.49|317
1601435400000|2020-09-30 03:10:00|10789.59|10753.59|10783.75|10747.75|10793.78|10757.78|10782.15|10746.15|432
1601435700000|2020-09-30 03:15:00|10783.72|10747.72|10790.8|10754.8|10792.53|10756.53|10783.62|10747.62|467
1601436000000|2020-09-30 03:20:00|10790.83|10754.83|10785.59|10749.59|10795.72|10759.72|10783.47|10747.47|362
1601436300000|2020-09-30 03:25:00|10785.39|10749.39|10779.03|10743.03|10789.77|10753.77|10777.41|10741.41|405
1601436600000|2020-09-30 03:30:00|10778.97|10742.97|10783.28|10747.28|10784.27|10748.27|10777.03|10741.03|399
1601436900000|2020-09-30 03:35:00|10784.28|10748.28|10786.46|10750.46|10787.42|10751.42|10780.81|10744.81|290
1601437200000|2020-09-30 03:40:00|10786.26|10750.26|10790.36|10754.36|10792.14|10756.14|10783.6|10747.6|410
1601437500000|2020-09-30 03:45:00|10790.09|10754.09|10788.06|10752.06|10790.64|10754.64|10786.12|10750.12|388
1601437800000|2020-09-30 03:50:00|10788.27|10752.27|10788.09|10752.09|10792.31|10756.31|10784.29|10748.29|179
1601438100000|2020-09-30 03:55:00|10788.39|10752.39|10766.69|10730.69|10789.6|10753.6|10766.69|10730.69|346
1601438400000|2020-09-30 04:00:00|10767.01|10731.01|10767.63|10731.63|10770.93|10734.93|10761.53|10725.53|445
1601438700000|2020-09-30 04:05:00|10767.72|10731.72|10769.19|10733.19|10770.55|10734.55|10764.94|10728.94|275
1601439000000|2020-09-30 04:10:00|10769.21|10733.21|10760.64|10724.64|10769.21|10733.21|10759.67|10723.67|222
1601439300000|2020-09-30 04:15:00|10760.74|10724.74|10730.71|10694.71|10760.77|10724.77|10730.71|10694.71|538
1601439600000|2020-09-30 04:20:00|10730.62|10694.62|10741|10705|10742.16|10706.16|10717.07|10681.07|526
1601439900000|2020-09-30 04:25:00|10741.02|10705.02|10760.77|10724.77|10762.83|10726.83|10740.07|10704.07|569
1601440200000|2020-09-30 04:30:00|10760.74|10724.74|10765.22|10729.22|10769.25|10733.25|10756.15|10720.15|189
1601440500000|2020-09-30 04:35:00|10764.56|10728.56|10771.79|10735.79|10776.09|10740.09|10762.43|10726.43|424
1601440800000|2020-09-30 04:40:00|10772.09|10736.09|10771.98|10735.98|10773.65|10737.65|10762.03|10726.03|452
1601441100000|2020-09-30 04:45:00|10771.65|10735.65|10773.35|10737.35|10774.51|10738.51|10770.01|10734.01|370
1601441400000|2020-09-30 04:50:00|10773.23|10737.23|10770.9|10734.9|10773.66|10737.66|10770.35|10734.35|215
1601441700000|2020-09-30 04:55:00|10770.63|10734.63|10768.3|10732.3|10771.09|10735.09|10762.75|10726.75|222
1601442000000|2020-09-30 05:00:00|10768.05|10732.05|10764.93|10728.93|10768.05|10732.05|10755.93|10719.93|279
1601442300000|2020-09-30 05:05:00|10764.56|10728.56|10776.59|10740.59|10777.13|10741.13|10762.42|10726.42|578
1601442600000|2020-09-30 05:10:00|10777.45|10741.45|10774.42|10738.42|10779.36|10743.36|10771.61|10735.61|440
1601442900000|2020-09-30 05:15:00|10774.37|10738.37|10780.43|10744.43|10780.95|10744.95|10772.45|10736.45|209
1601443200000|2020-09-30 05:20:00|10780.28|10744.28|10763.77|10727.77|10781.2|10745.2|10763.73|10727.73|405
1601443500000|2020-09-30 05:25:00|10763.67|10727.67|10767.06|10731.06|10769.11|10733.11|10758.33|10722.33|307
1601443800000|2020-09-30 05:30:00|10767.05|10731.05|10754.22|10718.22|10767.05|10731.05|10753.02|10717.02|329
1601444100000|2020-09-30 05:35:00|10754.43|10718.43|10750.18|10714.18|10754.6|10718.6|10747.75|10711.75|371
1601444400000|2020-09-30 05:40:00|10749.98|10713.98|10754.12|10718.12|10755.8|10719.8|10749.41|10713.41|209
1601444700000|2020-09-30 05:45:00|10754.09|10718.09|10740.07|10704.07|10754.65|10718.65|10737.4|10701.4|123
1601445000000|2020-09-30 05:50:00|10740.1|10704.1|10739.52|10703.52|10742.27|10706.27|10738.92|10702.92|210
1601445300000|2020-09-30 05:55:00|10739.85|10703.85|10721.23|10685.23|10741.6|10705.6|10719.71|10683.71|202
1601445600000|2020-09-30 06:00:00|10721.2|10685.2|10730.98|10694.98|10734.32|10698.32|10705.57|10669.57|689
1601445900000|2020-09-30 06:05:00|10731.09|10695.09|10725.1|10689.1|10734.17|10698.17|10722.76|10686.76|547
1601446200000|2020-09-30 06:10:00|10725.21|10689.21|10729.69|10693.69|10729.93|10693.93|10718.25|10682.25|271
1601446500000|2020-09-30 06:15:00|10729.65|10693.65|10737.14|10701.14|10738.83|10702.83|10729.63|10693.63|234
1601446800000|2020-09-30 06:20:00|10737.1|10701.1|10737.95|10701.95|10744.45|10708.45|10737.04|10701.04|316
1601447100000|2020-09-30 06:25:00|10737.48|10701.48|10738.7|10702.7|10745.2|10709.2|10732.88|10696.88|126
1601447400000|2020-09-30 06:30:00|10738.38|10702.38|10737.8|10701.8|10740.04|10704.04|10734.28|10698.28|89
1601447700000|2020-09-30 06:35:00|10736.78|10700.78|10748.34|10712.34|10749.5|10713.5|10736.64|10700.64|146
1601448000000|2020-09-30 06:40:00|10745.57|10709.57|10751.22|10715.22|10751.33|10715.33|10745.1|10709.1|117
1601448300000|2020-09-30 06:45:00|10747.02|10711.02|10746.32|10710.32|10749.48|10713.48|10740.84|10704.84|232
1601448600000|2020-09-30 06:50:00|10746.95|10710.95|10742.82|10706.82|10746.95|10710.95|10738.21|10702.21|390
1601448900000|2020-09-30 06:55:00|10742.89|10706.89|10738.05|10702.05|10742.89|10706.89|10732.84|10696.84|212
1601449200000|2020-09-30 07:00:00|10738.09|10702.09|10727.44|10691.44|10738.24|10702.24|10724.44|10688.44|582
1601449500000|2020-09-30 07:05:00|10727.61|10691.61|10736.52|10700.52|10736.59|10700.59|10726.17|10690.17|487
1601449800000|2020-09-30 07:10:00|10736.71|10700.71|10759.9|10723.9|10769.38|10733.38|10736.67|10700.67|576
1601450100000|2020-09-30 07:15:00|10759.95|10723.95|10756.13|10720.13|10760.64|10724.64|10750.46|10714.46|313
1601450400000|2020-09-30 07:20:00|10756.1|10720.1|10747.81|10711.81|10756.53|10720.53|10745.44|10709.44|176
1601450700000|2020-09-30 07:25:00|10748.16|10712.16|10742.05|10706.05|10749.01|10713.01|10738.91|10702.91|94
1601451000000|2020-09-30 07:30:00|10742.35|10706.35|10751.33|10715.33|10751.72|10715.72|10742.04|10706.04|82
1601451300000|2020-09-30 07:35:00|10751.02|10715.02|10752.14|10716.14|10759.81|10723.81|10746.37|10710.37|172
1601451600000|2020-09-30 07:40:00|10752.12|10716.12|10733.31|10697.31|10752.59|10716.59|10733.22|10697.22|149
1601451900000|2020-09-30 07:45:00|10733.25|10697.25|10728.81|10692.81|10733.66|10697.66|10725.33|10689.33|83
1601452200000|2020-09-30 07:50:00|10728.74|10692.74|10712.32|10676.32|10728.79|10692.79|10710.12|10674.12|99
1601452500000|2020-09-30 07:55:00|10711.97|10675.97|10716.79|10680.79|10717.38|10681.38|10709.27|10673.27|293
1601452800000|2020-09-30 08:00:00|10716.77|10680.77|10722.61|10686.61|10723.8|10687.8|10705.81|10669.81|412
1601453100000|2020-09-30 08:05:00|10722.62|10686.62|10725.03|10689.03|10736.89|10700.89|10722.04|10686.04|309
1601453400000|2020-09-30 08:10:00|10725.12|10689.12|10725.66|10689.66|10725.82|10689.82|10723.05|10687.05|162
1601453700000|2020-09-30 08:15:00|10725.62|10689.62|10732.76|10696.76|10733.43|10697.43|10725.35|10689.35|190
1601454000000|2020-09-30 08:20:00|10732.72|10696.72|10732.16|10696.16|10733.55|10697.55|10726.12|10690.12|87
1601454300000|2020-09-30 08:25:00|10732.98|10696.98|10724.36|10688.36|10733.55|10697.55|10723.43|10687.43|110
1601454600000|2020-09-30 08:30:00|10724.32|10688.32|10724.41|10688.41|10724.84|10688.84|10720.6|10684.6|121
1601454900000|2020-09-30 08:35:00|10724.4|10688.4|10736.91|10700.91|10737.26|10701.26|10724.4|10688.4|136
1601455200000|2020-09-30 08:40:00|10736.95|10700.95|10741.52|10705.52|10742.35|10706.35|10736.54|10700.54|472
1601455500000|2020-09-30 08:45:00|10741.83|10705.83|10735.59|10699.59|10744.4|10708.4|10735.59|10699.59|401
1601455800000|2020-09-30 08:50:00|10735.32|10699.32|10738.3|10702.3|10739.95|10703.95|10731.82|10695.82|331
1601456100000|2020-09-30 08:55:00|10737.34|10701.34|10726.36|10690.36|10737.49|10701.49|10725.99|10689.99|174
1601456400000|2020-09-30 09:00:00|10726.54|10690.54|10716.78|10680.78|10726.76|10690.76|10716.49|10680.49|184
1601456700000|2020-09-30 09:05:00|10717.34|10681.34|10708.69|10672.69|10717.34|10681.34|10706.24|10670.24|412
1601457000000|2020-09-30 09:10:00|10708.66|10672.66|10699.42|10663.42|10708.69|10672.69|10695.36|10659.36|210
1601457300000|2020-09-30 09:15:00|10698.57|10662.57|10698.26|10662.26|10698.57|10662.57|10694.52|10658.52|143
1601457600000|2020-09-30 09:20:00|10698.22|10662.22|10708.88|10672.88|10714.37|10678.37|10697.82|10661.82|415
1601457900000|2020-09-30 09:25:00|10708.92|10672.92|10705.92|10669.92|10709.93|10673.93|10704.61|10668.61|335
1601458200000|2020-09-30 09:30:00|10705.91|10669.91|10716.92|10680.92|10717.34|10681.34|10704.03|10668.03|350
1601458500000|2020-09-30 09:35:00|10716.83|10680.83|10713.67|10677.67|10717.31|10681.31|10710.32|10674.32|403
1601458800000|2020-09-30 09:40:00|10714.3|10678.3|10690.56|10654.56|10714.66|10678.66|10689.99|10653.99|462
1601459100000|2020-09-30 09:45:00|10691.09|10655.09|10693.1|10657.1|10693.43|10657.43|10681.87|10645.87|205
1601459400000|2020-09-30 09:50:00|10693.05|10657.05|10708.65|10672.65|10709.63|10673.63|10692.56|10656.56|308
1601459700000|2020-09-30 09:55:00|10709.39|10673.39|10709.99|10673.99|10710.43|10674.43|10708.62|10672.62|220
1601460000000|2020-09-30 10:00:00|10713.1|10677.1|10725.22|10689.22|10725.22|10689.22|10710.71|10674.71|169
1601460300000|2020-09-30 10:05:00|10725.14|10689.14|10720.13|10684.13|10725.14|10689.14|10717.91|10681.91|134
1601460600000|2020-09-30 10:10:00|10720.09|10684.09|10723.36|10687.36|10724.13|10688.13|10715.91|10679.91|173
1601460900000|2020-09-30 10:15:00|10723.41|10687.41|10729.28|10693.28|10731.23|10695.23|10723.41|10687.41|284
1601461200000|2020-09-30 10:20:00|10728.98|10692.98|10725.2|10689.2|10729.4|10693.4|10722.24|10686.24|216
1601461500000|2020-09-30 10:25:00|10724.71|10688.71|10739.31|10703.31|10739.93|10703.93|10724.03|10688.03|199
1601461800000|2020-09-30 10:30:00|10739.34|10703.34|10743.3|10707.3|10743.64|10707.64|10735.1|10699.1|349
1601462100000|2020-09-30 10:35:00|10743.27|10707.27|10734.75|10698.75|10743.27|10707.27|10734.74|10698.74|211
1601462400000|2020-09-30 10:40:00|10734.66|10698.66|10739.96|10703.96|10740.33|10704.33|10733.08|10697.08|258
1601462700000|2020-09-30 10:45:00|10739.54|10703.54|10738.91|10702.91|10740.71|10704.71|10736.28|10700.28|165
1601463000000|2020-09-30 10:50:00|10738.9|10702.9|10741.91|10705.91|10742.65|10706.65|10736.23|10700.23|183
1601463300000|2020-09-30 10:55:00|10741.93|10705.93|10742.22|10706.22|10743.05|10707.05|10741.19|10705.19|190
1601463600000|2020-09-30 11:00:00|10742.54|10706.54|10742.76|10706.76|10743.61|10707.61|10740.3|10704.3|140
1601463900000|2020-09-30 11:05:00|10742.39|10706.39|10732.81|10696.81|10743.05|10707.05|10732.81|10696.81|255
1601464200000|2020-09-30 11:10:00|10734.08|10698.08|10736.47|10700.47|10741.75|10705.75|10728.11|10692.11|231
1601464500000|2020-09-30 11:15:00|10736.48|10700.48|10724.67|10688.67|10737.72|10701.72|10724.16|10688.16|296
1601464800000|2020-09-30 11:20:00|10724.56|10688.56|10722.77|10686.77|10726.45|10690.45|10721.06|10685.06|231
1601465100000|2020-09-30 11:25:00|10722.83|10686.83|10720.28|10684.28|10724.02|10688.02|10718.47|10682.47|255
1601465400000|2020-09-30 11:30:00|10720.49|10684.49|10718.27|10682.27|10721.46|10685.46|10715.62|10679.62|315
1601465700000|2020-09-30 11:35:00|10718.32|10682.32|10703.46|10667.46|10719.83|10683.83|10703.46|10667.46|467
1601466000000|2020-09-30 11:40:00|10703.69|10667.69|10699.85|10663.85|10703.69|10667.69|10697.21|10661.21|727
1601466300000|2020-09-30 11:45:00|10699.84|10663.84|10709.86|10673.86|10711.1|10675.1|10696.74|10660.74|508
1601466600000|2020-09-30 11:50:00|10710.19|10674.19|10712.05|10676.05|10716.49|10680.49|10709.86|10673.86|258
1601466900000|2020-09-30 11:55:00|10712.11|10676.11|10701.56|10665.56|10713.22|10677.22|10701.56|10665.56|295
1601467200000|2020-09-30 12:00:00|10701.62|10665.62|10729.55|10693.55|10731.7|10695.7|10692.56|10656.56|550
1601467500000|2020-09-30 12:05:00|10729.61|10693.61|10729.88|10693.88|10730.12|10694.12|10726.29|10690.29|312
1601467800000|2020-09-30 12:10:00|10729.16|10693.16|10733.85|10697.85|10734.97|10698.97|10727.51|10691.51|240
1601468100000|2020-09-30 12:15:00|10734.18|10698.18|10737.77|10701.77|10743.1|10707.1|10733.95|10697.95|412
1601468400000|2020-09-30 12:20:00|10737.55|10701.55|10740.86|10704.86|10740.99|10704.99|10736.97|10700.97|213
1601468700000|2020-09-30 12:25:00|10740.87|10704.87|10743.27|10707.27|10743.39|10707.39|10740.87|10704.87|101
1601469000000|2020-09-30 12:30:00|10742.66|10706.66|10750.02|10714.02|10750.47|10714.47|10742.46|10706.46|97
1601469300000|2020-09-30 12:35:00|10750.15|10714.15|10745.76|10709.76|10751.33|10715.33|10741.36|10705.36|93
1601469600000|2020-09-30 12:40:00|10745.82|10709.82|10761.48|10725.48|10762.05|10726.05|10744.72|10708.72|291
1601469900000|2020-09-30 12:45:00|10761.53|10725.53|10753.83|10717.83|10763.74|10727.74|10753.83|10717.83|203
1601470200000|2020-09-30 12:50:00|10753.85|10717.85|10754.55|10718.55|10756.15|10720.15|10751.97|10715.97|212
1601470500000|2020-09-30 12:55:00|10752.43|10716.43|10747.08|10711.08|10752.95|10716.95|10744.38|10708.38|142
1601470800000|2020-09-30 13:00:00|10747.14|10711.14|10747.68|10711.68|10749.68|10713.68|10747.1|10711.1|130
1601471100000|2020-09-30 13:05:00|10748.26|10712.26|10746.9|10710.9|10748.26|10712.26|10741.6|10705.6|209
1601471400000|2020-09-30 13:10:00|10746.83|10710.83|10758.79|10722.79|10759.38|10723.38|10746.67|10710.67|218
1601471700000|2020-09-30 13:15:00|10758.78|10722.78|10754.02|10718.02|10758.97|10722.97|10752.9|10716.9|152
1601472000000|2020-09-30 13:20:00|10753.66|10717.66|10754.38|10718.38|10754.56|10718.56|10750.9|10714.9|143
1601472300000|2020-09-30 13:25:00|10754.37|10718.37|10753.14|10717.14|10755.21|10719.21|10747.09|10711.09|250
1601472600000|2020-09-30 13:30:00|10753.17|10717.17|10762.27|10726.27|10769.69|10733.69|10752.99|10716.99|397
1601472900000|2020-09-30 13:35:00|10761.94|10725.94|10751|10715|10762.55|10726.55|10749.98|10713.98|383
1601473200000|2020-09-30 13:40:00|10751.17|10715.17|10749.76|10713.76|10754.8|10718.8|10745.25|10709.25|233
1601473500000|2020-09-30 13:45:00|10750.38|10714.38|10754.52|10718.52|10755.71|10719.71|10745.17|10709.17|164
1601473800000|2020-09-30 13:50:00|10754.68|10718.68|10754.34|10718.34|10755.36|10719.36|10753.43|10717.43|131
1601474100000|2020-09-30 13:55:00|10754.95|10718.95|10757.32|10721.32|10762.43|10726.43|10750.95|10714.95|216
1601474400000|2020-09-30 14:00:00|10757.41|10721.41|10767.82|10731.82|10774.27|10738.27|10757.41|10721.41|544
1601474700000|2020-09-30 14:05:00|10767.53|10731.53|10768.99|10732.99|10771|10735|10767.37|10731.37|443
1601475000000|2020-09-30 14:10:00|10769.62|10733.62|10759.01|10723.01|10769.87|10733.87|10759.01|10723.01|237
1601475300000|2020-09-30 14:15:00|10759.36|10723.36|10774.28|10738.28|10776.89|10740.89|10759.22|10723.22|433
1601475600000|2020-09-30 14:20:00|10774.25|10738.25|10765.52|10729.52|10774.42|10738.42|10764.9|10728.9|347
1601475900000|2020-09-30 14:25:00|10765.99|10729.99|10765.26|10729.26|10766.77|10730.77|10759.69|10723.69|129
1601476200000|2020-09-30 14:30:00|10765.12|10729.12|10760.15|10724.15|10766.66|10730.66|10759.57|10723.57|262
1601476500000|2020-09-30 14:35:00|10759.67|10723.67|10767.68|10731.68|10767.68|10731.68|10756.65|10720.65|173
1601476800000|2020-09-30 14:40:00|10767.25|10731.25|10775.15|10739.15|10777.07|10741.07|10767.25|10731.25|475
1601477100000|2020-09-30 14:45:00|10775.09|10739.09|10779.43|10743.43|10780.31|10744.31|10771.29|10735.29|378
1601477400000|2020-09-30 14:50:00|10779.5|10743.5|10775.78|10739.78|10780.65|10744.65|10773.71|10737.71|287
1601477700000|2020-09-30 14:55:00|10776.12|10740.12|10772.82|10736.82|10776.21|10740.21|10770.82|10734.82|212
1601478000000|2020-09-30 15:00:00|10772.83|10736.83|10777.12|10741.12|10777.95|10741.95|10772.83|10736.83|318
1601478300000|2020-09-30 15:05:00|10777.19|10741.19|10781.26|10745.26|10781.66|10745.66|10776.41|10740.41|209
1601478600000|2020-09-30 15:10:00|10781.25|10745.25|10802.55|10766.55|10803.12|10767.12|10778.71|10742.71|417
1601478900000|2020-09-30 15:15:00|10802.54|10766.54|10800.15|10764.15|10807.48|10771.48|10797.81|10761.81|486
1601479200000|2020-09-30 15:20:00|10799.61|10763.61|10802.93|10766.93|10803.01|10767.01|10797.45|10761.45|360
1601479500000|2020-09-30 15:25:00|10803.23|10767.23|10805.69|10769.69|10807.12|10771.12|10801.73|10765.73|277
1601479800000|2020-09-30 15:30:00|10805.65|10769.65|10800.3|10764.3|10812.58|10776.58|10799.76|10763.76|447
1601480100000|2020-09-30 15:35:00|10800.72|10764.72|10796.53|10760.53|10801.6|10765.6|10795.76|10759.76|314
1601480400000|2020-09-30 15:40:00|10796.14|10760.14|10795.88|10759.88|10798.11|10762.11|10795.02|10759.02|198
1601480700000|2020-09-30 15:45:00|10795.58|10759.58|10803.08|10767.08|10803.08|10767.08|10795.34|10759.34|238
1601481000000|2020-09-30 15:50:00|10803.29|10767.29|10802.83|10766.83|10803.97|10767.97|10801.09|10765.09|195
1601481300000|2020-09-30 15:55:00|10802.68|10766.68|10800.28|10764.28|10802.68|10766.68|10796.67|10760.67|378
1601481600000|2020-09-30 16:00:00|10800.25|10764.25|10799.49|10763.49|10805.53|10769.53|10798.16|10762.16|380
1601481900000|2020-09-30 16:05:00|10799.44|10763.44|10784.84|10748.84|10799.45|10763.45|10784.19|10748.19|381
1601482200000|2020-09-30 16:10:00|10784.71|10748.71|10784.38|10748.38|10786.19|10750.19|10779.22|10743.22|178
1601482500000|2020-09-30 16:15:00|10785.09|10749.09|10786.66|10750.66|10786.79|10750.79|10779.43|10743.43|122
1601482800000|2020-09-30 16:20:00|10786.67|10750.67|10789.87|10753.87|10792.22|10756.22|10786.13|10750.13|421
1601483100000|2020-09-30 16:25:00|10789.6|10753.6|10801.25|10765.25|10801.9|10765.9|10789.15|10753.15|396
1601483400000|2020-09-30 16:30:00|10801.24|10765.24|10803.18|10767.18|10807.37|10771.37|10801.24|10765.24|400
1601483700000|2020-09-30 16:35:00|10803.15|10767.15|10796.12|10760.12|10803.81|10767.81|10795.7|10759.7|459
1601484000000|2020-09-30 16:40:00|10796|10760|10800.92|10764.92|10802.15|10766.15|10795.74|10759.74|432
1601484300000|2020-09-30 16:45:00|10800.91|10764.91|10795.54|10759.54|10801.29|10765.29|10792.86|10756.86|289
1601484600000|2020-09-30 16:50:00|10793.46|10757.46|10799.93|10763.93|10800.06|10764.06|10792.48|10756.48|311
1601484900000|2020-09-30 16:55:00|10800.02|10764.02|10805.99|10769.99|10806.58|10770.58|10798.96|10762.96|263
1601485200000|2020-09-30 17:00:00|10806.16|10770.16|10807.56|10771.56|10822.25|10786.25|10806.16|10770.16|457
1601485500000|2020-09-30 17:05:00|10807.51|10771.51|10797.8|10761.8|10809.59|10773.59|10797.07|10761.07|222
1601485800000|2020-09-30 17:10:00|10798.15|10762.15|10794.18|10758.18|10798.59|10762.59|10793.71|10757.71|114
1601486100000|2020-09-30 17:15:00|10793.86|10757.86|10789.19|10753.19|10794.18|10758.18|10786.35|10750.35|379
1601486400000|2020-09-30 17:20:00|10789.14|10753.14|10790.16|10754.16|10790.95|10754.95|10785.38|10749.38|374
1601486700000|2020-09-30 17:25:00|10790.18|10754.18|10783.59|10747.59|10790.45|10754.45|10782.03|10746.03|80
1601487000000|2020-09-30 17:30:00|10783.37|10747.37|10788.13|10752.13|10789.75|10753.75|10781.03|10745.03|216
1601487300000|2020-09-30 17:35:00|10788.07|10752.07|10787.97|10751.97|10792.26|10756.26|10787.45|10751.45|463
1601487600000|2020-09-30 17:40:00|10788.02|10752.02|10782.08|10746.08|10789.05|10753.05|10780.76|10744.76|351
1601487900000|2020-09-30 17:45:00|10782.11|10746.11|10782.4|10746.4|10783.75|10747.75|10781.82|10745.82|199
1601488200000|2020-09-30 17:50:00|10780.01|10744.01|10784.42|10748.42|10784.63|10748.63|10779.76|10743.76|77
1601488500000|2020-09-30 17:55:00|10784.57|10748.57|10790.97|10754.97|10790.97|10754.97|10783.37|10747.37|172
1601488800000|2020-09-30 18:00:00|10790.64|10754.64|10788.79|10752.79|10794.69|10758.69|10788.79|10752.79|417
1601489100000|2020-09-30 18:05:00|10788.81|10752.81|10784.14|10748.14|10791.48|10755.48|10779.84|10743.84|199
1601489400000|2020-09-30 18:10:00|10784.41|10748.41|10794.02|10758.02|10794.63|10758.63|10783.59|10747.59|179
1601489700000|2020-09-30 18:15:00|10794.08|10758.08|10790.67|10754.67|10794.82|10758.82|10790.16|10754.16|186
1601490000000|2020-09-30 18:20:00|10790.61|10754.61|10754.01|10718.01|10792.57|10756.57|10752.28|10716.28|390
1601490300000|2020-09-30 18:25:00|10753.99|10717.99|10734.85|10698.85|10754.37|10718.37|10717.21|10681.21|765
1601490600000|2020-09-30 18:30:00|10734.6|10698.6|10737.46|10701.46|10737.67|10701.67|10731.81|10695.81|441
1601490900000|2020-09-30 18:35:00|10737.55|10701.55|10733.08|10697.08|10738.68|10702.68|10727.77|10691.77|312
1601491200000|2020-09-30 18:40:00|10733.04|10697.04|10721.09|10685.09|10733.61|10697.61|10720.27|10684.27|627
1601491500000|2020-09-30 18:45:00|10721.06|10685.06|10707.8|10671.8|10721.1|10685.1|10706.33|10670.33|527
1601491800000|2020-09-30 18:50:00|10707.77|10671.77|10718.38|10682.38|10719.68|10683.68|10707.07|10671.07|440
1601492100000|2020-09-30 18:55:00|10718.37|10682.37|10753.76|10717.76|10759.74|10723.74|10718.24|10682.24|647
1601492400000|2020-09-30 19:00:00|10753.82|10717.82|10751.49|10715.49|10755.67|10719.67|10747.24|10711.24|643
1601492700000|2020-09-30 19:05:00|10751.96|10715.96|10755.57|10719.57|10756.12|10720.12|10748.54|10712.54|634
1601493000000|2020-09-30 19:10:00|10755.55|10719.55|10735.4|10699.4|10755.57|10719.57|10728.4|10692.4|545
1601493300000|2020-09-30 19:15:00|10735.38|10699.38|10709.42|10673.42|10735.65|10699.65|10707.86|10671.86|584
1601493600000|2020-09-30 19:20:00|10709.31|10673.31|10714.01|10678.01|10714.42|10678.42|10705.82|10669.82|480
1601493900000|2020-09-30 19:25:00|10713.89|10677.89|10726.63|10690.63|10727.94|10691.94|10712.87|10676.87|579
1601494200000|2020-09-30 19:30:00|10726.51|10690.51|10722.51|10686.51|10726.51|10690.51|10714.41|10678.41|695
1601494500000|2020-09-30 19:35:00|10722.25|10686.25|10731.2|10695.2|10734.36|10698.36|10719.53|10683.53|724
1601494800000|2020-09-30 19:40:00|10731.25|10695.25|10730.51|10694.51|10732.58|10696.58|10720.68|10684.68|618
1601495100000|2020-09-30 19:45:00|10730.5|10694.5|10738.89|10702.89|10740.71|10704.71|10728.34|10692.34|429
1601495400000|2020-09-30 19:50:00|10738.75|10702.75|10745.93|10709.93|10746.59|10710.59|10737.99|10701.99|570
1601495700000|2020-09-30 19:55:00|10745.85|10709.85|10737.17|10701.17|10746.16|10710.16|10736.26|10700.26|349
1601496000000|2020-09-30 20:00:00|10736.55|10700.55|10747.53|10711.53|10748.59|10712.59|10722.23|10686.23|574
1601496300000|2020-09-30 20:05:00|10747.56|10711.56|10745.71|10709.71|10747.93|10711.93|10743.95|10707.95|180
1601496600000|2020-09-30 20:10:00|10745.17|10709.17|10746.44|10710.44|10747.66|10711.66|10742.27|10706.27|233
1601496900000|2020-09-30 20:15:00|10746.64|10710.64|10748.31|10712.31|10748.31|10712.31|10744.8|10708.8|220
1601497200000|2020-09-30 20:20:00|10748.43|10712.43|10746.68|10710.68|10748.43|10712.43|10743.2|10707.2|195
1601497500000|2020-09-30 20:25:00|10746.62|10710.62|10732.05|10696.05|10746.75|10710.75|10732.05|10696.05|223
1601497800000|2020-09-30 20:30:00|10732.06|10696.06|10716.87|10680.87|10734.51|10698.51|10716.32|10680.32|279
1601498100000|2020-09-30 20:35:00|10716.86|10680.86|10718.06|10682.06|10718.44|10682.44|10711.39|10675.39|91
1601498400000|2020-09-30 20:40:00|10713.2|10677.2|10719.09|10683.09|10719.31|10683.31|10706.88|10670.88|280
1601498700000|2020-09-30 20:45:00|10719.17|10683.17|10719.1|10683.1|10719.37|10683.37|10716.87|10680.87|149
1601499000000|2020-09-30 20:50:00|10719.21|10683.21|10724.08|10688.08|10724.42|10688.42|10718.98|10682.98|198
1601499300000|2020-09-30 20:55:00|10724.52|10688.52|10727.96|10691.96|10729.89|10693.89|10724.26|10688.26|459
1601499600000|2020-09-30 21:00:00|10728.31|10692.31|10733.48|10697.48|10733.77|10697.77|10728.24|10692.24|601
1601499900000|2020-09-30 21:05:00|10732.54|10696.54|10734.72|10698.72|10735.54|10699.54|10730.52|10694.52|457
1601500200000|2020-09-30 21:10:00|10734.93|10698.93|10737.39|10701.39|10737.59|10701.59|10733.19|10697.19|654
1601500500000|2020-09-30 21:15:00|10737.38|10701.38|10738.8|10702.8|10739.05|10703.05|10736.24|10700.24|556
1601500800000|2020-09-30 21:20:00|10738.83|10702.83|10756.98|10720.98|10757.22|10721.22|10738.77|10702.77|757
1601501100000|2020-09-30 21:25:00|10756.97|10720.97|10753.17|10717.17|10761.23|10725.23|10752.74|10716.74|515
1601501400000|2020-09-30 21:30:00|10753.35|10717.35|10751.7|10715.7|10754|10718|10750.52|10714.52|159
1601501700000|2020-09-30 21:35:00|10751.58|10715.58|10742.08|10706.08|10751.84|10715.84|10741.42|10705.42|99
1601502000000|2020-09-30 21:40:00|10742.38|10706.38|10746.58|10710.58|10746.97|10710.97|10740.86|10704.86|163
1601502300000|2020-09-30 21:45:00|10746.52|10710.52|10734.59|10698.59|10748.77|10712.77|10734.1|10698.1|349
1601502600000|2020-09-30 21:50:00|10734.54|10698.54|10725.83|10689.83|10735.76|10699.76|10725.71|10689.71|344
1601502900000|2020-09-30 21:55:00|10725.84|10689.84|10728.01|10692.01|10728.59|10692.59|10723.16|10687.16|558
1601503200000|2020-09-30 22:00:00|10727.85|10691.85|10739.33|10703.33|10739.52|10703.52|10726.09|10690.09|660
1601503500000|2020-09-30 22:05:00|10739.37|10703.37|10751.79|10715.79|10751.79|10715.79|10739.16|10703.16|455
1601503800000|2020-09-30 22:10:00|10751.95|10715.95|10754.13|10718.13|10754.49|10718.49|10749.67|10713.67|335
1601504100000|2020-09-30 22:15:00|10753.87|10717.87|10772.08|10736.08|10772.08|10736.08|10753.87|10717.87|464
1601504400000|2020-09-30 22:20:00|10772.03|10736.03|10777.49|10741.49|10778.42|10742.42|10772.03|10736.03|297
1601504700000|2020-09-30 22:25:00|10777.51|10741.51|10769.99|10733.99|10777.85|10741.85|10767.77|10731.77|396
1601505000000|2020-09-30 22:30:00|10769.97|10733.97|10761.71|10725.71|10774.73|10738.73|10760.14|10724.14|353
1601505300000|2020-09-30 22:35:00|10761.51|10725.51|10760.67|10724.67|10766.14|10730.14|10759.84|10723.84|371
1601505600000|2020-09-30 22:40:00|10761.3|10725.3|10757.66|10721.66|10762.02|10726.02|10757.32|10721.32|444
1601505900000|2020-09-30 22:45:00|10757.82|10721.82|10756.58|10720.58|10759.79|10723.79|10755.26|10719.26|504
1601506200000|2020-09-30 22:50:00|10756.26|10720.26|10759.22|10723.22|10760.88|10724.88|10755.67|10719.67|346
1601506500000|2020-09-30 22:55:00|10759.12|10723.12|10765.45|10729.45|10765.79|10729.79|10759.12|10723.12|296
1601506800000|2020-09-30 23:00:00|10764.75|10728.75|10769.43|10733.43|10769.53|10733.53|10764.61|10728.61|317
1601507100000|2020-09-30 23:05:00|10768.92|10732.92|10766|10730|10769.79|10733.79|10765.8|10729.8|318
1601507400000|2020-09-30 23:10:00|10765.87|10729.87|10766.06|10730.06|10768.05|10732.05|10762.04|10726.04|163
1601507700000|2020-09-30 23:15:00|10766.26|10730.26|10780.41|10744.41|10782.12|10746.12|10765.45|10729.45|425
1601508000000|2020-09-30 23:20:00|10780.46|10744.46|10791.99|10755.99|10792.47|10756.47|10779.84|10743.84|341
1601508300000|2020-09-30 23:25:00|10791.77|10755.77|10782.73|10746.73|10792.27|10756.27|10780.35|10744.35|419
1601508600000|2020-09-30 23:30:00|10782.76|10746.76|10794.67|10758.67|10794.69|10758.69|10782.76|10746.76|454
1601508900000|2020-09-30 23:35:00|10794.95|10758.95|10791.87|10755.87|10795.09|10759.09|10788.87|10752.87|230
1601509200000|2020-09-30 23:40:00|10791.93|10755.93|10802.69|10766.69|10804.76|10768.76|10790.97|10754.97|525
1601509500000|2020-09-30 23:45:00|10802.65|10766.65|10795.1|10759.1|10803.65|10767.65|10794.89|10758.89|526
1601509800000|2020-09-30 23:50:00|10795.2|10759.2|10793.26|10757.26|10797.27|10761.27|10791.61|10755.61|281
1601510100000|2020-09-30 23:55:00|10793.15|10757.15|10799.97|10763.97|10800.43|10764.43|10790.75|10754.75|286
1601510400000|2020-10-01 00:00:00|10800.02|10764.02|10837.74|10801.74|10846.05|10810.05|10799.67|10763.67|438
1601510700000|2020-10-01 00:05:00|10838.22|10802.22|10837.84|10801.84|10846.14|10810.14|10833.24|10797.24|609
1601511000000|2020-10-01 00:10:00|10838.06|10802.06|10830.5|10794.5|10838.54|10802.54|10828.17|10792.17|772
1601511300000|2020-10-01 00:15:00|10830.54|10794.54|10823.88|10787.88|10834.9|10798.9|10823.81|10787.81|397
1601511600000|2020-10-01 00:20:00|10823.9|10787.9|10837.03|10801.03|10837.25|10801.25|10823.41|10787.41|197
1601511900000|2020-10-01 00:25:00|10837.1|10801.1|10824.1|10788.1|10838.58|10802.58|10823.56|10787.56|464
1601512200000|2020-10-01 00:30:00|10824.4|10788.4|10822.7|10786.7|10829.23|10793.23|10821.14|10785.14|453
1601512500000|2020-10-01 00:35:00|10822.66|10786.66|10815.7|10779.7|10823.13|10787.13|10812.42|10776.42|137
1601512800000|2020-10-01 00:40:00|10816.29|10780.29|10814.19|10778.19|10816.77|10780.77|10810.75|10774.75|216
1601513100000|2020-10-01 00:45:00|10814.15|10778.15|10814.94|10778.94|10815.93|10779.93|10811.62|10775.62|127
1601513400000|2020-10-01 00:50:00|10814.6|10778.6|10816.01|10780.01|10816.72|10780.72|10812.49|10776.49|177
1601513700000|2020-10-01 00:55:00|10816.05|10780.05|10807.53|10771.53|10816.05|10780.05|10805.08|10769.08|205
1601514000000|2020-10-01 01:00:00|10807.56|10771.56|10812.83|10776.83|10818.08|10782.08|10807.56|10771.56|334
1601514300000|2020-10-01 01:05:00|10812.81|10776.81|10821.1|10785.1|10823.56|10787.56|10812.74|10776.74|265
1601514600000|2020-10-01 01:10:00|10821.17|10785.17|10824.88|10788.88|10825.84|10789.84|10819.78|10783.78|422
1601514900000|2020-10-01 01:15:00|10824.89|10788.89|10825.37|10789.37|10826.02|10790.02|10820.29|10784.29|403
1601515200000|2020-10-01 01:20:00|10825.28|10789.28|10829.09|10793.09|10830.17|10794.17|10823.19|10787.19|402
1601515500000|2020-10-01 01:25:00|10829.08|10793.08|10823.85|10787.85|10829.13|10793.13|10818.43|10782.43|219
1601515800000|2020-10-01 01:30:00|10823.51|10787.51|10828.75|10792.75|10829.99|10793.99|10823.51|10787.51|401
1601516100000|2020-10-01 01:35:00|10828.81|10792.81|10831.01|10795.01|10833.95|10797.95|10828.62|10792.62|460
1601516400000|2020-10-01 01:40:00|10831.62|10795.62|10836.54|10800.54|10837.48|10801.48|10831.01|10795.01|413
1601516700000|2020-10-01 01:45:00|10836.62|10800.62|10850.29|10814.29|10851.04|10815.04|10836.37|10800.37|449
1601517000000|2020-10-01 01:50:00|10850.48|10814.48|10853.38|10817.38|10854.15|10818.15|10849.34|10813.34|295
1601517300000|2020-10-01 01:55:00|10854.03|10818.03|10859.53|10823.53|10864.69|10828.69|10854.03|10818.03|624
1601517600000|2020-10-01 02:00:00|10859.8|10823.8|10861.25|10825.25|10876.21|10840.21|10859.8|10823.8|515
1601517900000|2020-10-01 02:05:00|10861.32|10825.32|10846.89|10810.89|10862.95|10826.95|10843.99|10807.99|494
1601518200000|2020-10-01 02:10:00|10846.75|10810.75|10842.82|10806.82|10847.88|10811.88|10841.42|10805.42|361
1601518500000|2020-10-01 02:15:00|10842.7|10806.7|10844.7|10808.7|10844.94|10808.94|10836.6|10800.6|336
1601518800000|2020-10-01 02:20:00|10844.55|10808.55|10847.13|10811.13|10847.13|10811.13|10841.92|10805.92|232
1601519100000|2020-10-01 02:25:00|10846.88|10810.88|10841.22|10805.22|10847.13|10811.13|10839.16|10803.16|73
1601519400000|2020-10-01 02:30:00|10841.21|10805.21|10849.06|10813.06|10849.3|10813.3|10841.17|10805.17|161
1601519700000|2020-10-01 02:35:00|10849|10813|10842.68|10806.68|10849.36|10813.36|10841.93|10805.93|244
1601520000000|2020-10-01 02:40:00|10842.83|10806.83|10853.38|10817.38|10855.26|10819.26|10842.7|10806.7|343
1601520300000|2020-10-01 02:45:00|10853.36|10817.36|10841.13|10805.13|10855.71|10819.71|10841.03|10805.03|323
1601520600000|2020-10-01 02:50:00|10841.07|10805.07|10841.19|10805.19|10841.6|10805.6|10838.09|10802.09|198
1601520900000|2020-10-01 02:55:00|10841.22|10805.22|10841.94|10805.94|10842.28|10806.28|10838|10802|178
1601521200000|2020-10-01 03:00:00|10842.26|10806.26|10840.6|10804.6|10848.06|10812.06|10840.25|10804.25|464
1601521500000|2020-10-01 03:05:00|10840.62|10804.62|10825.04|10789.04|10840.83|10804.83|10822.78|10786.78|249
1601521800000|2020-10-01 03:10:00|10825.05|10789.05|10829.78|10793.78|10832.49|10796.49|10825.04|10789.04|419
1601522100000|2020-10-01 03:15:00|10829.39|10793.39|10831.95|10795.95|10834.35|10798.35|10827.66|10791.66|283
1601522400000|2020-10-01 03:20:00|10833.25|10797.25|10834.15|10798.15|10834.53|10798.53|10832.67|10796.67|48
1601522700000|2020-10-01 03:25:00|10831.75|10795.75|10829|10793|10831.75|10795.75|10827.72|10791.72|179
1601523000000|2020-10-01 03:30:00|10829.11|10793.11|10827.68|10791.68|10837.93|10801.93|10827.59|10791.59|203
1601523300000|2020-10-01 03:35:00|10827.78|10791.78|10823.46|10787.46|10827.78|10791.78|10823.37|10787.37|96
1601523600000|2020-10-01 03:40:00|10821.91|10785.91|10826.68|10790.68|10826.73|10790.73|10820.47|10784.47|162
1601523900000|2020-10-01 03:45:00|10826.1|10790.1|10826.05|10790.05|10826.77|10790.77|10823.93|10787.93|443
1601524200000|2020-10-01 03:50:00|10826.04|10790.04|10818.29|10782.29|10826.05|10790.05|10818.29|10782.29|183
1601524500000|2020-10-01 03:55:00|10818.34|10782.34|10819.8|10783.8|10820.44|10784.44|10816.76|10780.76|323
1601524800000|2020-10-01 04:00:00|10819.44|10783.44|10818.73|10782.73|10820.27|10784.27|10817.02|10781.02|153
1601525100000|2020-10-01 04:05:00|10818.27|10782.27|10834.49|10798.49|10834.59|10798.59|10816.23|10780.23|338
1601525400000|2020-10-01 04:10:00|10834.53|10798.53|10839.13|10803.13|10840.95|10804.95|10834.36|10798.36|159
1601525700000|2020-10-01 04:15:00|10839.06|10803.06|10844.76|10808.76|10847.54|10811.54|10839.06|10803.06|305
1601526000000|2020-10-01 04:20:00|10844.75|10808.75|10843.21|10807.21|10845.46|10809.46|10841.25|10805.25|117
1601526300000|2020-10-01 04:25:00|10842.78|10806.78|10837.48|10801.48|10843.98|10807.98|10837.48|10801.48|353
1601526600000|2020-10-01 04:30:00|10837.76|10801.76|10839.67|10803.67|10843.57|10807.57|10837.4|10801.4|289
1601526900000|2020-10-01 04:35:00|10839.17|10803.17|10835.71|10799.71|10840.34|10804.34|10834.96|10798.96|347
1601527200000|2020-10-01 04:40:00|10835.69|10799.69|10833.42|10797.42|10836.14|10800.14|10833.05|10797.05|238
1601527500000|2020-10-01 04:45:00|10833.35|10797.35|10830.09|10794.09|10833.42|10797.42|10828.44|10792.44|152
1601527800000|2020-10-01 04:50:00|10830.65|10794.65|10831.67|10795.67|10833.81|10797.81|10827.79|10791.79|270
1601528100000|2020-10-01 04:55:00|10831.63|10795.63|10831.57|10795.57|10832.07|10796.07|10827.02|10791.02|168
1601528400000|2020-10-01 05:00:00|10831.56|10795.56|10824.46|10788.46|10831.9|10795.9|10820.68|10784.68|99
1601528700000|2020-10-01 05:05:00|10824.75|10788.75|10830.11|10794.11|10830.44|10794.44|10821.93|10785.93|326
1601529000000|2020-10-01 05:10:00|10830.09|10794.09|10825.07|10789.07|10831.15|10795.15|10821.78|10785.78|96
1601529300000|2020-10-01 05:15:00|10825.35|10789.35|10837.27|10801.27|10837.42|10801.42|10825.21|10789.21|129
1601529600000|2020-10-01 05:20:00|10837.38|10801.38|10845.4|10809.4|10845.4|10809.4|10837.14|10801.14|110
1601529900000|2020-10-01 05:25:00|10845.34|10809.34|10840.59|10804.59|10845.34|10809.34|10836.58|10800.58|98
1601530200000|2020-10-01 05:30:00|10840.63|10804.63|10830.76|10794.76|10846.9|10810.9|10829.9|10793.9|227
1601530500000|2020-10-01 05:35:00|10830.75|10794.75|10827.36|10791.36|10832.99|10796.99|10823.13|10787.13|213
1601530800000|2020-10-01 05:40:00|10827.42|10791.42|10841.76|10805.76|10841.83|10805.83|10827.42|10791.42|158
1601531100000|2020-10-01 05:45:00|10841.73|10805.73|10843.13|10807.13|10843.13|10807.13|10837.34|10801.34|147
1601531400000|2020-10-01 05:50:00|10843.14|10807.14|10844.69|10808.69|10844.69|10808.69|10842.01|10806.01|50
1601531700000|2020-10-01 05:55:00|10844.61|10808.61|10847.13|10811.13|10849.05|10813.05|10843.39|10807.39|202
1601532000000|2020-10-01 06:00:00|10847.12|10811.12|10860.96|10824.96|10861.27|10825.27|10846.77|10810.77|275
1601532300000|2020-10-01 06:05:00|10861.39|10825.39|10864.81|10828.81|10865.55|10829.55|10859.11|10823.11|62
1601532600000|2020-10-01 06:10:00|10864.92|10828.92|10864.12|10828.12|10865.65|10829.65|10860.37|10824.37|177
1601532900000|2020-10-01 06:15:00|10864.35|10828.35|10863.64|10827.64|10864.62|10828.62|10858.57|10822.57|94
1601533200000|2020-10-01 06:20:00|10863.13|10827.13|10857.11|10821.11|10868.21|10832.21|10857.11|10821.11|202
1601533500000|2020-10-01 06:25:00|10852.9|10816.9|10851.55|10815.55|10858.18|10822.18|10849.85|10813.85|123
1601533800000|2020-10-01 06:30:00|10851.82|10815.82|10852.54|10816.54|10852.54|10816.54|10849.19|10813.19|52
1601534100000|2020-10-01 06:35:00|10852.44|10816.44|10855.27|10819.27|10857.97|10821.97|10851.49|10815.49|121
1601534400000|2020-10-01 06:40:00|10854.64|10818.64|10855.71|10819.71|10857.37|10821.37|10852.05|10816.05|124
1601534700000|2020-10-01 06:45:00|10856.37|10820.37|10847.98|10811.98|10856.37|10820.37|10847.95|10811.95|91
1601535000000|2020-10-01 06:50:00|10848.26|10812.26|10842.13|10806.13|10848.6|10812.6|10837.63|10801.63|113
1601535300000|2020-10-01 06:55:00|10842.25|10806.25|10844.14|10808.14|10849.18|10813.18|10842.12|10806.12|133
1601535600000|2020-10-01 07:00:00|10844.1|10808.1|10855.61|10819.61|10855.61|10819.61|10843.46|10807.46|107
1601535900000|2020-10-01 07:05:00|10855.63|10819.63|10853.64|10817.64|10859.75|10823.75|10851.78|10815.78|77
1601536200000|2020-10-01 07:10:00|10853.59|10817.59|10852.93|10816.93|10856.63|10820.63|10850.49|10814.49|54
1601536500000|2020-10-01 07:15:00|10852.61|10816.61|10856.45|10820.45|10856.45|10820.45|10851.17|10815.17|37
1601536800000|2020-10-01 07:20:00|10856.55|10820.55|10850.88|10814.88|10857.25|10821.25|10849.03|10813.03|52
1601537100000|2020-10-01 07:25:00|10851.28|10815.28|10857.77|10821.77|10863.32|10827.32|10850.84|10814.84|153
1601537400000|2020-10-01 07:30:00|10857.71|10821.71|10841.58|10805.58|10857.73|10821.73|10839.71|10803.71|214
1601537700000|2020-10-01 07:35:00|10839.91|10803.91|10834.69|10798.69|10840.14|10804.14|10830.67|10794.67|92
1601538000000|2020-10-01 07:40:00|10834.72|10798.72|10835.64|10799.64|10838.51|10802.51|10834.69|10798.69|217
1601538300000|2020-10-01 07:45:00|10835.69|10799.69|10841.82|10805.82|10841.89|10805.89|10834.06|10798.06|457
1601538600000|2020-10-01 07:50:00|10841.38|10805.38|10846.09|10810.09|10846.46|10810.46|10840.11|10804.11|273
1601538900000|2020-10-01 07:55:00|10846.34|10810.34|10850.7|10814.7|10850.85|10814.85|10842.68|10806.68|372
1601539200000|2020-10-01 08:00:00|10850.84|10814.84|10863.85|10827.85|10925.64|10889.64|10848.3|10812.3|963
1601539500000|2020-10-01 08:05:00|10863.92|10827.92|10876.8|10840.8|10878.88|10842.88|10863|10827|508
1601539800000|2020-10-01 08:10:00|10876.78|10840.78|10880.7|10844.7|10884.73|10848.73|10874.2|10838.2|384
1601540100000|2020-10-01 08:15:00|10881.47|10845.47|10897.52|10861.52|10899.36|10863.36|10880.7|10844.7|440
1601540400000|2020-10-01 08:20:00|10896.93|10860.93|10893.54|10857.54|10897.63|10861.63|10892.12|10856.12|158
1601540700000|2020-10-01 08:25:00|10893.51|10857.51|10929.61|10893.61|10942|10906|10889.7|10853.7|275
1601541000000|2020-10-01 08:30:00|10929.59|10893.59|10911.61|10875.61|10943.29|10907.29|10906.99|10870.99|589
1601541300000|2020-10-01 08:35:00|10911.56|10875.56|10920|10884|10920.53|10884.53|10910.44|10874.44|229
1601541600000|2020-10-01 08:40:00|10919.99|10883.99|10924.15|10888.15|10925.29|10889.29|10912.33|10876.33|375
1601541900000|2020-10-01 08:45:00|10923.7|10887.7|10918.01|10882.01|10924.09|10888.09|10917|10881|254
1601542200000|2020-10-01 08:50:00|10917.97|10881.97|10914.63|10878.63|10917.97|10881.97|10914.5|10878.5|134
1601542500000|2020-10-01 08:55:00|10914.55|10878.55|10905.7|10869.7|10914.88|10878.88|10904.23|10868.23|139
1601542800000|2020-10-01 09:00:00|10905.69|10869.69|10908.16|10872.16|10912.6|10876.6|10905.65|10869.65|329
1601543100000|2020-10-01 09:05:00|10907.79|10871.79|10908.17|10872.17|10911.91|10875.91|10902.3|10866.3|239
1601543400000|2020-10-01 09:10:00|10908.21|10872.21|10909.41|10873.41|10918.84|10882.84|10908.17|10872.17|333
1601543700000|2020-10-01 09:15:00|10909.12|10873.12|10909.69|10873.69|10911.86|10875.86|10908.54|10872.54|217
1601544000000|2020-10-01 09:20:00|10909.7|10873.7|10908.47|10872.47|10911.73|10875.73|10900.64|10864.64|150
1601544300000|2020-10-01 09:25:00|10908.46|10872.46|10911.81|10875.81|10911.89|10875.89|10902.19|10866.19|166
1601544600000|2020-10-01 09:30:00|10911.36|10875.36|10922.88|10886.88|10923.28|10887.28|10910.95|10874.95|180
1601544900000|2020-10-01 09:35:00|10922.86|10886.86|10919.34|10883.34|10923.5|10887.5|10919.34|10883.34|109
1601545200000|2020-10-01 09:40:00|10919.35|10883.35|10921.49|10885.49|10921.9|10885.9|10918.42|10882.42|76
1601545500000|2020-10-01 09:45:00|10921.53|10885.53|10929.22|10893.22|10929.67|10893.67|10918.44|10882.44|189
1601545800000|2020-10-01 09:50:00|10929.24|10893.24|10916.97|10880.97|10929.49|10893.49|10916.62|10880.62|156
1601546100000|2020-10-01 09:55:00|10917.42|10881.42|10920.91|10884.91|10921.14|10885.14|10913.66|10877.66|136
1601546400000|2020-10-01 10:00:00|10919.46|10883.46|10917.25|10881.25|10936.97|10900.97|10916.74|10880.74|475
1601546700000|2020-10-01 10:05:00|10915.16|10879.16|10907.47|10871.47|10915.18|10879.18|10902.72|10866.72|236
1601547000000|2020-10-01 10:10:00|10907.45|10871.45|10905.41|10869.41|10907.62|10871.62|10901.32|10865.32|158
1601547300000|2020-10-01 10:15:00|10905.39|10869.39|10902.84|10866.84|10906.61|10870.61|10902.25|10866.25|82
1601547600000|2020-10-01 10:20:00|10902.78|10866.78|10885.6|10849.6|10903.04|10867.04|10881.68|10845.68|284
1601547900000|2020-10-01 10:25:00|10885.68|10849.68|10887.34|10851.34|10894.49|10858.49|10883.45|10847.45|312
1601548200000|2020-10-01 10:30:00|10887.28|10851.28|10882.67|10846.67|10888.69|10852.69|10879.25|10843.25|334
1601548500000|2020-10-01 10:35:00|10882.86|10846.86|10891.01|10855.01|10892.64|10856.64|10882.86|10846.86|356
1601548800000|2020-10-01 10:40:00|10891.14|10855.14|10889.87|10853.87|10892.78|10856.78|10884.45|10848.45|179
1601549100000|2020-10-01 10:45:00|10889.88|10853.88|10890.34|10854.34|10892.4|10856.4|10886.9|10850.9|194
1601549400000|2020-10-01 10:50:00|10890.14|10854.14|10884.56|10848.56|10890.85|10854.85|10882.93|10846.93|139
1601549700000|2020-10-01 10:55:00|10884.3|10848.3|10893.21|10857.21|10901.98|10865.98|10884.11|10848.11|456
1601550000000|2020-10-01 11:00:00|10893.01|10857.01|10884.39|10848.39|10893.53|10857.53|10883.24|10847.24|253
1601550300000|2020-10-01 11:05:00|10883.94|10847.94|10899.47|10863.47|10899.76|10863.76|10883.94|10847.94|390
1601550600000|2020-10-01 11:10:00|10899.46|10863.46|10901.89|10865.89|10903.6|10867.6|10895.93|10859.93|420
1601550900000|2020-10-01 11:15:00|10902.28|10866.28|10903.23|10867.23|10904.25|10868.25|10896.75|10860.75|236
1601551200000|2020-10-01 11:20:00|10902.92|10866.92|10898.96|10862.96|10902.92|10866.92|10897.72|10861.72|201
1601551500000|2020-10-01 11:25:00|10898.95|10862.95|10891.44|10855.44|10899.4|10863.4|10888.97|10852.97|165
1601551800000|2020-10-01 11:30:00|10891.42|10855.42|10899.09|10863.09|10900.72|10864.72|10889.48|10853.48|291
1601552100000|2020-10-01 11:35:00|10899.28|10863.28|10910.71|10874.71|10916.52|10880.52|10898.56|10862.56|488
1601552400000|2020-10-01 11:40:00|10910.89|10874.89|10911.45|10875.45|10912.48|10876.48|10907.96|10871.96|419
1601552700000|2020-10-01 11:45:00|10911.44|10875.44|10916.74|10880.74|10916.74|10880.74|10909.26|10873.26|367
1601553000000|2020-10-01 11:50:00|10916.39|10880.39|10917.71|10881.71|10918.67|10882.67|10913.61|10877.61|242
1601553300000|2020-10-01 11:55:00|10917.67|10881.67|10926.04|10890.04|10927.1|10891.1|10915.57|10879.57|315
1601553600000|2020-10-01 12:00:00|10926.1|10890.1|10914.6|10878.6|10932.33|10896.33|10912.84|10876.84|512
1601553900000|2020-10-01 12:05:00|10914.09|10878.09|10903.42|10867.42|10915.48|10879.48|10902.9|10866.9|188
1601554200000|2020-10-01 12:10:00|10903.41|10867.41|10897.86|10861.86|10903.74|10867.74|10895.61|10859.61|272
1601554500000|2020-10-01 12:15:00|10897.57|10861.57|10895.17|10859.17|10897.98|10861.98|10888.54|10852.54|409
1601554800000|2020-10-01 12:20:00|10895.23|10859.23|10899.27|10863.27|10899.45|10863.45|10890.42|10854.42|373
1601555100000|2020-10-01 12:25:00|10898.58|10862.58|10899.57|10863.57|10900.1|10864.1|10895.11|10859.11|496
1601555400000|2020-10-01 12:30:00|10899.48|10863.48|10904.69|10868.69|10904.79|10868.79|10899.22|10863.22|545
1601555700000|2020-10-01 12:35:00|10904.87|10868.87|10913.35|10877.35|10916.74|10880.74|10904.64|10868.64|725
1601556000000|2020-10-01 12:40:00|10913.36|10877.36|10914.76|10878.76|10922.59|10886.59|10912.68|10876.68|518
1601556300000|2020-10-01 12:45:00|10914.75|10878.75|10916.25|10880.25|10916.69|10880.69|10912.57|10876.57|343
1601556600000|2020-10-01 12:50:00|10916.23|10880.23|10913.07|10877.07|10918.24|10882.24|10913.04|10877.04|370
1601556900000|2020-10-01 12:55:00|10913.96|10877.96|10913.42|10877.42|10915.98|10879.98|10904.62|10868.62|346
1601557200000|2020-10-01 13:00:00|10913.41|10877.41|10912.44|10876.44|10915.38|10879.38|10911.29|10875.29|368
1601557500000|2020-10-01 13:05:00|10912.75|10876.75|10901.58|10865.58|10912.95|10876.95|10900.39|10864.39|316
1601557800000|2020-10-01 13:10:00|10901.52|10865.52|10903.01|10867.01|10903.51|10867.51|10900.04|10864.04|166
1601558100000|2020-10-01 13:15:00|10903.02|10867.02|10896.59|10860.59|10903.48|10867.48|10895.61|10859.61|180
1601558400000|2020-10-01 13:20:00|10896.56|10860.56|10896.43|10860.43|10897.17|10861.17|10894.89|10858.89|276
1601558700000|2020-10-01 13:25:00|10895.87|10859.87|10895.53|10859.53|10896.21|10860.21|10892.5|10856.5|257
1601559000000|2020-10-01 13:30:00|10895.4|10859.4|10914.31|10878.31|10916|10880|10893.6|10857.6|449
1601559300000|2020-10-01 13:35:00|10914.43|10878.43|10907.67|10871.67|10920.74|10884.74|10907.67|10871.67|417
1601559600000|2020-10-01 13:40:00|10908.13|10872.13|10906.83|10870.83|10912.14|10876.14|10902.32|10866.32|485
1601559900000|2020-10-01 13:45:00|10906.78|10870.78|10890.85|10854.85|10907.38|10871.38|10878.77|10842.77|498
1601560200000|2020-10-01 13:50:00|10890.71|10854.71|10877.9|10841.9|10891.59|10855.59|10877.48|10841.48|552
1601560500000|2020-10-01 13:55:00|10878.09|10842.09|10887.45|10851.45|10887.75|10851.75|10877.93|10841.93|400
1601560800000|2020-10-01 14:00:00|10887.52|10851.52|10872.37|10836.37|10889.98|10853.98|10870.63|10834.63|565
1601561100000|2020-10-01 14:05:00|10872.31|10836.31|10872.86|10836.86|10874.19|10838.19|10867.99|10831.99|390
1601561400000|2020-10-01 14:10:00|10872.87|10836.87|10864.09|10828.09|10873.7|10837.7|10861.96|10825.96|251
1601561700000|2020-10-01 14:15:00|10864.2|10828.2|10875.91|10839.91|10877.49|10841.49|10862.12|10826.12|470
1601562000000|2020-10-01 14:20:00|10875.9|10839.9|10875.27|10839.27|10883.61|10847.61|10871.9|10835.9|380
1601562300000|2020-10-01 14:25:00|10878.52|10842.52|10867.71|10831.71|10879.09|10843.09|10865.85|10829.85|203
1601562600000|2020-10-01 14:30:00|10867.48|10831.48|10880.22|10844.22|10880.31|10844.31|10867.19|10831.19|232
1601562900000|2020-10-01 14:35:00|10880.35|10844.35|10883.06|10847.06|10883.07|10847.07|10878.31|10842.31|303
1601563200000|2020-10-01 14:40:00|10883.05|10847.05|10887.4|10851.4|10888.33|10852.33|10880.77|10844.77|294
1601563500000|2020-10-01 14:45:00|10887.39|10851.39|10882.86|10846.86|10888.83|10852.83|10882.77|10846.77|190
1601563800000|2020-10-01 14:50:00|10883.22|10847.22|10883.66|10847.66|10886.75|10850.75|10880.74|10844.74|301
1601564100000|2020-10-01 14:55:00|10883.67|10847.67|10883.59|10847.59|10889.67|10853.67|10879.22|10843.22|298
1601564400000|2020-10-01 15:00:00|10883.65|10847.65|10895.31|10859.31|10895.58|10859.58|10878.88|10842.88|414
1601564700000|2020-10-01 15:05:00|10895.19|10859.19|10890.8|10854.8|10895.19|10859.19|10886.7|10850.7|494
1601565000000|2020-10-01 15:10:00|10890.81|10854.81|10891.31|10855.31|10891.81|10855.81|10882.9|10846.9|225
1601565300000|2020-10-01 15:15:00|10891.49|10855.49|10902.79|10866.79|10904.53|10868.53|10891.29|10855.29|510
1601565600000|2020-10-01 15:20:00|10902.55|10866.55|10903.47|10867.47|10905.79|10869.79|10900.2|10864.2|269
1601565900000|2020-10-01 15:25:00|10903.46|10867.46|10906.11|10870.11|10907.96|10871.96|10901.35|10865.35|247
1601566200000|2020-10-01 15:30:00|10906.1|10870.1|10910.19|10874.19|10910.43|10874.43|10902.46|10866.46|311
1601566500000|2020-10-01 15:35:00|10908.25|10872.25|10907.95|10871.95|10912.65|10876.65|10904.87|10868.87|194
1601566800000|2020-10-01 15:40:00|10907.42|10871.42|10904.2|10868.2|10908.55|10872.55|10897.94|10861.94|166
1601567100000|2020-10-01 15:45:00|10904.21|10868.21|10850.5|10814.5|10904.21|10868.21|10843.8|10807.8|334
1601567400000|2020-10-01 15:50:00|10850.51|10814.51|10775.57|10739.57|10851.08|10815.08|10749.25|10713.25|1052
1601567700000|2020-10-01 15:55:00|10775.22|10739.22|10741.29|10705.29|10778.35|10742.35|10736.92|10700.92|906
1601568000000|2020-10-01 16:00:00|10740.16|10704.16|10667.86|10631.86|10741.19|10705.19|10664.74|10628.74|974
1601568300000|2020-10-01 16:05:00|10668.16|10632.16|10695.57|10659.57|10696.11|10660.11|10644.31|10608.31|840
1601568600000|2020-10-01 16:10:00|10695.75|10659.75|10641.19|10605.19|10698.89|10662.89|10641.19|10605.19|611
1601568900000|2020-10-01 16:15:00|10641.16|10605.16|10549.44|10513.44|10641.16|10605.16|10535.71|10499.71|983
1601569200000|2020-10-01 16:20:00|10548.82|10512.82|10564.31|10528.31|10564.92|10528.92|10529.01|10493.01|679
1601569500000|2020-10-01 16:25:00|10564.28|10528.28|10582.68|10546.68|10603.32|10567.32|10562.96|10526.96|478
1601569800000|2020-10-01 16:30:00|10582.67|10546.67|10588.72|10552.72|10603.03|10567.03|10559.88|10523.88|588
1601570100000|2020-10-01 16:35:00|10589.03|10553.03|10573.74|10537.74|10589.03|10553.03|10555.84|10519.84|377
1601570400000|2020-10-01 16:40:00|10573.09|10537.09|10481.6|10445.6|10573.09|10537.09|10481.6|10445.6|713
1601570700000|2020-10-01 16:45:00|10481.87|10445.87|10528.55|10492.55|10546.69|10510.69|10465.39|10429.39|850
1601571000000|2020-10-01 16:50:00|10528.54|10492.54|10549.32|10513.32|10552.48|10516.48|10514.46|10478.46|444
1601571300000|2020-10-01 16:55:00|10549.41|10513.41|10528.71|10492.71|10549.41|10513.41|10527.39|10491.39|247
1601571600000|2020-10-01 17:00:00|10528.75|10492.75|10529.28|10493.28|10530.23|10494.23|10495.23|10459.23|913
1601571900000|2020-10-01 17:05:00|10528.67|10492.67|10538.71|10502.71|10541.14|10505.14|10520.35|10484.35|458
1601572200000|2020-10-01 17:10:00|10538.59|10502.59|10523.84|10487.84|10539.39|10503.39|10523.84|10487.84|524
1601572500000|2020-10-01 17:15:00|10523.74|10487.74|10489.08|10453.08|10523.74|10487.74|10487.33|10451.33|467
1601572800000|2020-10-01 17:20:00|10489.93|10453.93|10540.3|10504.3|10540.3|10504.3|10485.5|10449.5|841
1601573100000|2020-10-01 17:25:00|10540.78|10504.78|10528.76|10492.76|10542.16|10506.16|10527.73|10491.73|313
1601573400000|2020-10-01 17:30:00|10528.59|10492.59|10541.64|10505.64|10545.53|10509.53|10523.31|10487.31|666
1601573700000|2020-10-01 17:35:00|10541.78|10505.78|10517.83|10481.83|10541.79|10505.79|10516.59|10480.59|469
1601574000000|2020-10-01 17:40:00|10517.84|10481.84|10510.31|10474.31|10531.42|10495.42|10504.54|10468.54|636
1601574300000|2020-10-01 17:45:00|10510.25|10474.25|10519.8|10483.8|10526.99|10490.99|10505.38|10469.38|625
1601574600000|2020-10-01 17:50:00|10520.21|10484.21|10510.79|10474.79|10520.21|10484.21|10501.42|10465.42|461
1601574900000|2020-10-01 17:55:00|10511.27|10475.27|10497.72|10461.72|10515.01|10479.01|10496.61|10460.61|592
1601575200000|2020-10-01 18:00:00|10497.69|10461.69|10485.44|10449.44|10501.81|10465.81|10482.81|10446.81|752
1601575500000|2020-10-01 18:05:00|10485.45|10449.45|10529.17|10493.17|10530.33|10494.33|10484.17|10448.17|862
1601575800000|2020-10-01 18:10:00|10529.21|10493.21|10529.78|10493.78|10531.78|10495.78|10520.03|10484.03|573
1601576100000|2020-10-01 18:15:00|10529.72|10493.72|10528.33|10492.33|10531.36|10495.36|10522.36|10486.36|603
1601576400000|2020-10-01 18:20:00|10528.29|10492.29|10542.65|10506.65|10547.04|10511.04|10527.22|10491.22|569
1601576700000|2020-10-01 18:25:00|10542.62|10506.62|10564.16|10528.16|10564.4|10528.4|10533.77|10497.77|575
1601577000000|2020-10-01 18:30:00|10564.18|10528.18|10565.72|10529.72|10567.66|10531.66|10558.09|10522.09|320
1601577300000|2020-10-01 18:35:00|10565.97|10529.97|10581.19|10545.19|10581.19|10545.19|10565.08|10529.08|475
1601577600000|2020-10-01 18:40:00|10581.22|10545.22|10588.83|10552.83|10591.79|10555.79|10578.59|10542.59|325
1601577900000|2020-10-01 18:45:00|10589.1|10553.1|10576.62|10540.62|10589.1|10553.1|10573.12|10537.12|293
1601578200000|2020-10-01 18:50:00|10575.11|10539.11|10600.97|10564.97|10610.99|10574.99|10573.9|10537.9|560
1601578500000|2020-10-01 18:55:00|10600.77|10564.77|10605.92|10569.92|10608.21|10572.21|10600.17|10564.17|280
1601578800000|2020-10-01 19:00:00|10605.98|10569.98|10631.47|10595.47|10635.43|10599.43|10605.48|10569.48|327
1601579100000|2020-10-01 19:05:00|10631.46|10595.46|10647.33|10611.33|10647.51|10611.51|10631.05|10595.05|284
1601579400000|2020-10-01 19:10:00|10647.39|10611.39|10654.98|10618.98|10658.93|10622.93|10646.54|10610.54|300
1601579700000|2020-10-01 19:15:00|10654.93|10618.93|10639.49|10603.49|10655.91|10619.91|10630.35|10594.35|558
1601580000000|2020-10-01 19:20:00|10639.48|10603.48|10637.09|10601.09|10640.37|10604.37|10628.2|10592.2|182
1601580300000|2020-10-01 19:25:00|10637.06|10601.06|10614|10578|10637.06|10601.06|10613.3|10577.3|289
1601580600000|2020-10-01 19:30:00|10614.76|10578.76|10599.45|10563.45|10614.76|10578.76|10598.34|10562.34|162
1601580900000|2020-10-01 19:35:00|10599.42|10563.42|10604.57|10568.57|10604.98|10568.98|10597|10561|119
1601581200000|2020-10-01 19:40:00|10604.47|10568.47|10592.43|10556.43|10605.17|10569.17|10592.05|10556.05|176
1601581500000|2020-10-01 19:45:00|10592.49|10556.49|10588.25|10552.25|10604.91|10568.91|10588.24|10552.24|305
1601581800000|2020-10-01 19:50:00|10588.59|10552.59|10600.91|10564.91|10602.48|10566.48|10588.59|10552.59|157
1601582100000|2020-10-01 19:55:00|10600.87|10564.87|10634.87|10598.87|10635.8|10599.8|10599.96|10563.96|343
1601582400000|2020-10-01 20:00:00|10633.57|10597.57|10598.1|10562.1|10633.57|10597.57|10597.29|10561.29|386
1601582700000|2020-10-01 20:05:00|10598.23|10562.23|10600.66|10564.66|10601.92|10565.92|10585.53|10549.53|371
1601583000000|2020-10-01 20:10:00|10600.74|10564.74|10593.36|10557.36|10602.23|10566.23|10592.04|10556.04|419
1601583300000|2020-10-01 20:15:00|10593.59|10557.59|10598.61|10562.61|10606.43|10570.43|10593.09|10557.09|429
1601583600000|2020-10-01 20:20:00|10598.5|10562.5|10594.52|10558.52|10599.66|10563.66|10592.09|10556.09|125
1601583900000|2020-10-01 20:25:00|10594.53|10558.53|10593.37|10557.37|10594.53|10558.53|10591.62|10555.62|110
1601584200000|2020-10-01 20:30:00|10593.36|10557.36|10591.94|10555.94|10593.47|10557.47|10588.58|10552.58|92
1601584500000|2020-10-01 20:35:00|10591.95|10555.95|10589.95|10553.95|10599.22|10563.22|10589.02|10553.02|192
1601584800000|2020-10-01 20:40:00|10590.03|10554.03|10596.09|10560.09|10596.09|10560.09|10587.84|10551.84|138
1601585100000|2020-10-01 20:45:00|10596.1|10560.1|10602.01|10566.01|10604.98|10568.98|10595.15|10559.15|419
1601585400000|2020-10-01 20:50:00|10602.33|10566.33|10633.98|10597.98|10633.98|10597.98|10599.86|10563.86|571
1601585700000|2020-10-01 20:55:00|10634.16|10598.16|10628.01|10592.01|10635.96|10599.96|10627.02|10591.02|211
1601586000000|2020-10-01 21:00:00|10627.19|10591.19|10633.09|10597.09|10633.25|10597.25|10623.48|10587.48|418
1601586300000|2020-10-01 21:05:00|10632.83|10596.83|10630.28|10594.28|10634.18|10598.18|10628.75|10592.75|411
1601586600000|2020-10-01 21:10:00|10630.23|10594.23|10627.32|10591.32|10630.24|10594.24|10626.72|10590.72|333
1601586900000|2020-10-01 21:15:00|10627.3|10591.3|10608.25|10572.25|10627.5|10591.5|10608.16|10572.16|318
1601587200000|2020-10-01 21:20:00|10608.57|10572.57|10612.89|10576.89|10613.66|10577.66|10608.19|10572.19|140
1601587500000|2020-10-01 21:25:00|10612.72|10576.72|10634.47|10598.47|10634.47|10598.47|10612.71|10576.71|487
1601587800000|2020-10-01 21:30:00|10634.48|10598.48|10643.62|10607.62|10643.85|10607.85|10633.83|10597.83|427
1601588100000|2020-10-01 21:35:00|10643.63|10607.63|10635.97|10599.97|10644.87|10608.87|10635.19|10599.19|288
1601588400000|2020-10-01 21:40:00|10636.13|10600.13|10632.04|10596.04|10636.3|10600.3|10631.87|10595.87|165
1601588700000|2020-10-01 21:45:00|10632.16|10596.16|10635.1|10599.1|10635.18|10599.18|10629.89|10593.89|153
1601589000000|2020-10-01 21:50:00|10635.09|10599.09|10638.95|10602.95|10643.25|10607.25|10633.32|10597.32|321
1601589300000|2020-10-01 21:55:00|10638.96|10602.96|10608.92|10572.92|10639.3|10603.3|10608.92|10572.92|566
1601589600000|2020-10-01 22:00:00|10608.82|10572.82|10614.54|10578.54|10619.44|10583.44|10597.17|10561.17|497
1601589900000|2020-10-01 22:05:00|10614.55|10578.55|10626.14|10590.14|10626.75|10590.75|10612.88|10576.88|590
1601590200000|2020-10-01 22:10:00|10626.3|10590.3|10644.84|10608.84|10644.97|10608.97|10624.41|10588.41|746
1601590500000|2020-10-01 22:15:00|10644.82|10608.82|10649.06|10613.06|10649.06|10613.06|10635.41|10599.41|685
1601590800000|2020-10-01 22:20:00|10649|10613|10647.46|10611.46|10649.06|10613.06|10646.32|10610.32|379
1601591100000|2020-10-01 22:25:00|10646.79|10610.79|10632.55|10596.55|10646.79|10610.79|10628.89|10592.89|460
1601591400000|2020-10-01 22:30:00|10632.27|10596.27|10633.11|10597.11|10637.25|10601.25|10626.59|10590.59|526
1601591700000|2020-10-01 22:35:00|10633.21|10597.21|10649.78|10613.78|10651.54|10615.54|10633.21|10597.21|433
1601592000000|2020-10-01 22:40:00|10650.21|10614.21|10643.68|10607.68|10651.78|10615.78|10641.94|10605.94|441
1601592300000|2020-10-01 22:45:00|10643.95|10607.95|10642.34|10606.34|10644.5|10608.5|10641.62|10605.62|337
1601592600000|2020-10-01 22:50:00|10641.95|10605.95|10638.63|10602.63|10641.95|10605.95|10632.94|10596.94|399
1601592900000|2020-10-01 22:55:00|10638.67|10602.67|10627.64|10591.64|10640.29|10604.29|10626.61|10590.61|360
1601593200000|2020-10-01 23:00:00|10627.67|10591.67|10622.2|10586.2|10627.72|10591.72|10619.33|10583.33|209
1601593500000|2020-10-01 23:05:00|10620.88|10584.88|10622.93|10586.93|10623.17|10587.17|10613.21|10577.21|344
1601593800000|2020-10-01 23:10:00|10623.03|10587.03|10620.39|10584.39|10626.67|10590.67|10619.22|10583.22|319
1601594100000|2020-10-01 23:15:00|10620.32|10584.32|10621|10585|10622.15|10586.15|10615.85|10579.85|408
1601594400000|2020-10-01 23:20:00|10620.8|10584.8|10628.53|10592.53|10629.82|10593.82|10620.8|10584.8|370
1601594700000|2020-10-01 23:25:00|10628.88|10592.88|10618.93|10582.93|10629.61|10593.61|10618.38|10582.38|371
1601595000000|2020-10-01 23:30:00|10618.57|10582.57|10624.52|10588.52|10625.03|10589.03|10618.49|10582.49|296
1601595300000|2020-10-01 23:35:00|10624.75|10588.75|10636.05|10600.05|10636.28|10600.28|10624.27|10588.27|404
1601595600000|2020-10-01 23:40:00|10635.76|10599.76|10620.49|10584.49|10636.05|10600.05|10620.1|10584.1|314
1601595900000|2020-10-01 23:45:00|10620.63|10584.63|10621.16|10585.16|10624.35|10588.35|10620.63|10584.63|152
1601596200000|2020-10-01 23:50:00|10621.31|10585.31|10632.5|10596.5|10633.47|10597.47|10621.15|10585.15|230
1601596500000|2020-10-01 23:55:00|10632.54|10596.54|10636.97|10600.97|10639.63|10603.63|10632.28|10596.28|472
1601510400000|2020-10-01 00:00:00|10800.02|10764.02|10837.74|10801.74|10846.05|10810.05|10799.67|10763.67|438
1601510700000|2020-10-01 00:05:00|10838.22|10802.22|10837.84|10801.84|10846.14|10810.14|10833.24|10797.24|609
1601511000000|2020-10-01 00:10:00|10838.06|10802.06|10830.5|10794.5|10838.54|10802.54|10828.17|10792.17|772
1601511300000|2020-10-01 00:15:00|10830.54|10794.54|10823.88|10787.88|10834.9|10798.9|10823.81|10787.81|397
1601511600000|2020-10-01 00:20:00|10823.9|10787.9|10837.03|10801.03|10837.25|10801.25|10823.41|10787.41|197
1601511900000|2020-10-01 00:25:00|10837.1|10801.1|10824.1|10788.1|10838.58|10802.58|10823.56|10787.56|464
1601512200000|2020-10-01 00:30:00|10824.4|10788.4|10822.7|10786.7|10829.23|10793.23|10821.14|10785.14|453
1601512500000|2020-10-01 00:35:00|10822.66|10786.66|10815.7|10779.7|10823.13|10787.13|10812.42|10776.42|137
1601512800000|2020-10-01 00:40:00|10816.29|10780.29|10814.19|10778.19|10816.77|10780.77|10810.75|10774.75|216
1601513100000|2020-10-01 00:45:00|10814.15|10778.15|10814.94|10778.94|10815.93|10779.93|10811.62|10775.62|127
1601513400000|2020-10-01 00:50:00|10814.6|10778.6|10816.01|10780.01|10816.72|10780.72|10812.49|10776.49|177
1601513700000|2020-10-01 00:55:00|10816.05|10780.05|10807.53|10771.53|10816.05|10780.05|10805.08|10769.08|205
1601514000000|2020-10-01 01:00:00|10807.56|10771.56|10812.83|10776.83|10818.08|10782.08|10807.56|10771.56|334
1601514300000|2020-10-01 01:05:00|10812.81|10776.81|10821.1|10785.1|10823.56|10787.56|10812.74|10776.74|265
1601514600000|2020-10-01 01:10:00|10821.17|10785.17|10824.88|10788.88|10825.84|10789.84|10819.78|10783.78|422
1601514900000|2020-10-01 01:15:00|10824.89|10788.89|10825.37|10789.37|10826.02|10790.02|10820.29|10784.29|403
1601515200000|2020-10-01 01:20:00|10825.28|10789.28|10829.09|10793.09|10830.17|10794.17|10823.19|10787.19|402
1601515500000|2020-10-01 01:25:00|10829.08|10793.08|10823.85|10787.85|10829.13|10793.13|10818.43|10782.43|219
1601515800000|2020-10-01 01:30:00|10823.51|10787.51|10828.75|10792.75|10829.99|10793.99|10823.51|10787.51|401
1601516100000|2020-10-01 01:35:00|10828.81|10792.81|10831.01|10795.01|10833.95|10797.95|10828.62|10792.62|460
1601516400000|2020-10-01 01:40:00|10831.62|10795.62|10836.54|10800.54|10837.48|10801.48|10831.01|10795.01|413
1601516700000|2020-10-01 01:45:00|10836.62|10800.62|10850.29|10814.29|10851.04|10815.04|10836.37|10800.37|449
1601517000000|2020-10-01 01:50:00|10850.48|10814.48|10853.38|10817.38|10854.15|10818.15|10849.34|10813.34|295
1601517300000|2020-10-01 01:55:00|10854.03|10818.03|10859.53|10823.53|10864.69|10828.69|10854.03|10818.03|624
1601517600000|2020-10-01 02:00:00|10859.8|10823.8|10861.25|10825.25|10876.21|10840.21|10859.8|10823.8|515
1601517900000|2020-10-01 02:05:00|10861.32|10825.32|10846.89|10810.89|10862.95|10826.95|10843.99|10807.99|494
1601518200000|2020-10-01 02:10:00|10846.75|10810.75|10842.82|10806.82|10847.88|10811.88|10841.42|10805.42|361
1601518500000|2020-10-01 02:15:00|10842.7|10806.7|10844.7|10808.7|10844.94|10808.94|10836.6|10800.6|336
1601518800000|2020-10-01 02:20:00|10844.55|10808.55|10847.13|10811.13|10847.13|10811.13|10841.92|10805.92|232
1601519100000|2020-10-01 02:25:00|10846.88|10810.88|10841.22|10805.22|10847.13|10811.13|10839.16|10803.16|73
1601519400000|2020-10-01 02:30:00|10841.21|10805.21|10849.06|10813.06|10849.3|10813.3|10841.17|10805.17|161
1601519700000|2020-10-01 02:35:00|10849|10813|10842.68|10806.68|10849.36|10813.36|10841.93|10805.93|244
1601520000000|2020-10-01 02:40:00|10842.83|10806.83|10853.38|10817.38|10855.26|10819.26|10842.7|10806.7|343
1601520300000|2020-10-01 02:45:00|10853.36|10817.36|10841.13|10805.13|10855.71|10819.71|10841.03|10805.03|323
1601520600000|2020-10-01 02:50:00|10841.07|10805.07|10841.19|10805.19|10841.6|10805.6|10838.09|10802.09|198
1601520900000|2020-10-01 02:55:00|10841.22|10805.22|10841.94|10805.94|10842.28|10806.28|10838|10802|178
1601521200000|2020-10-01 03:00:00|10842.26|10806.26|10840.6|10804.6|10848.06|10812.06|10840.25|10804.25|464
1601521500000|2020-10-01 03:05:00|10840.62|10804.62|10825.04|10789.04|10840.83|10804.83|10822.78|10786.78|249
1601521800000|2020-10-01 03:10:00|10825.05|10789.05|10829.78|10793.78|10832.49|10796.49|10825.04|10789.04|419
1601522100000|2020-10-01 03:15:00|10829.39|10793.39|10831.95|10795.95|10834.35|10798.35|10827.66|10791.66|283
1601522400000|2020-10-01 03:20:00|10833.25|10797.25|10834.15|10798.15|10834.53|10798.53|10832.67|10796.67|48
1601522700000|2020-10-01 03:25:00|10831.75|10795.75|10829|10793|10831.75|10795.75|10827.72|10791.72|179
1601523000000|2020-10-01 03:30:00|10829.11|10793.11|10827.68|10791.68|10837.93|10801.93|10827.59|10791.59|203
1601523300000|2020-10-01 03:35:00|10827.78|10791.78|10823.46|10787.46|10827.78|10791.78|10823.37|10787.37|96
1601523600000|2020-10-01 03:40:00|10821.91|10785.91|10826.68|10790.68|10826.73|10790.73|10820.47|10784.47|162
1601523900000|2020-10-01 03:45:00|10826.1|10790.1|10826.05|10790.05|10826.77|10790.77|10823.93|10787.93|443
1601524200000|2020-10-01 03:50:00|10826.04|10790.04|10818.29|10782.29|10826.05|10790.05|10818.29|10782.29|183
1601524500000|2020-10-01 03:55:00|10818.34|10782.34|10819.8|10783.8|10820.44|10784.44|10816.76|10780.76|323
1601524800000|2020-10-01 04:00:00|10819.44|10783.44|10818.73|10782.73|10820.27|10784.27|10817.02|10781.02|153
1601525100000|2020-10-01 04:05:00|10818.27|10782.27|10834.49|10798.49|10834.59|10798.59|10816.23|10780.23|338
1601525400000|2020-10-01 04:10:00|10834.53|10798.53|10839.13|10803.13|10840.95|10804.95|10834.36|10798.36|159
1601525700000|2020-10-01 04:15:00|10839.06|10803.06|10844.76|10808.76|10847.54|10811.54|10839.06|10803.06|305
1601526000000|2020-10-01 04:20:00|10844.75|10808.75|10843.21|10807.21|10845.46|10809.46|10841.25|10805.25|117
1601526300000|2020-10-01 04:25:00|10842.78|10806.78|10837.48|10801.48|10843.98|10807.98|10837.48|10801.48|353
1601526600000|2020-10-01 04:30:00|10837.76|10801.76|10839.67|10803.67|10843.57|10807.57|10837.4|10801.4|289
1601526900000|2020-10-01 04:35:00|10839.17|10803.17|10835.71|10799.71|10840.34|10804.34|10834.96|10798.96|347
1601527200000|2020-10-01 04:40:00|10835.69|10799.69|10833.42|10797.42|10836.14|10800.14|10833.05|10797.05|238
1601527500000|2020-10-01 04:45:00|10833.35|10797.35|10830.09|10794.09|10833.42|10797.42|10828.44|10792.44|152
1601527800000|2020-10-01 04:50:00|10830.65|10794.65|10831.67|10795.67|10833.81|10797.81|10827.79|10791.79|270
1601528100000|2020-10-01 04:55:00|10831.63|10795.63|10831.57|10795.57|10832.07|10796.07|10827.02|10791.02|168
1601528400000|2020-10-01 05:00:00|10831.56|10795.56|10824.46|10788.46|10831.9|10795.9|10820.68|10784.68|99
1601528700000|2020-10-01 05:05:00|10824.75|10788.75|10830.11|10794.11|10830.44|10794.44|10821.93|10785.93|326
1601529000000|2020-10-01 05:10:00|10830.09|10794.09|10825.07|10789.07|10831.15|10795.15|10821.78|10785.78|96
1601529300000|2020-10-01 05:15:00|10825.35|10789.35|10837.27|10801.27|10837.42|10801.42|10825.21|10789.21|129
1601529600000|2020-10-01 05:20:00|10837.38|10801.38|10845.4|10809.4|10845.4|10809.4|10837.14|10801.14|110
1601529900000|2020-10-01 05:25:00|10845.34|10809.34|10840.59|10804.59|10845.34|10809.34|10836.58|10800.58|98
1601530200000|2020-10-01 05:30:00|10840.63|10804.63|10830.76|10794.76|10846.9|10810.9|10829.9|10793.9|227
1601530500000|2020-10-01 05:35:00|10830.75|10794.75|10827.36|10791.36|10832.99|10796.99|10823.13|10787.13|213
1601530800000|2020-10-01 05:40:00|10827.42|10791.42|10841.76|10805.76|10841.83|10805.83|10827.42|10791.42|158
1601531100000|2020-10-01 05:45:00|10841.73|10805.73|10843.13|10807.13|10843.13|10807.13|10837.34|10801.34|147
1601531400000|2020-10-01 05:50:00|10843.14|10807.14|10844.69|10808.69|10844.69|10808.69|10842.01|10806.01|50
1601531700000|2020-10-01 05:55:00|10844.61|10808.61|10847.13|10811.13|10849.05|10813.05|10843.39|10807.39|202
1601532000000|2020-10-01 06:00:00|10847.12|10811.12|10860.96|10824.96|10861.27|10825.27|10846.77|10810.77|275
1601532300000|2020-10-01 06:05:00|10861.39|10825.39|10864.81|10828.81|10865.55|10829.55|10859.11|10823.11|62
1601532600000|2020-10-01 06:10:00|10864.92|10828.92|10864.12|10828.12|10865.65|10829.65|10860.37|10824.37|177
1601532900000|2020-10-01 06:15:00|10864.35|10828.35|10863.64|10827.64|10864.62|10828.62|10858.57|10822.57|94
1601533200000|2020-10-01 06:20:00|10863.13|10827.13|10857.11|10821.11|10868.21|10832.21|10857.11|10821.11|202
1601533500000|2020-10-01 06:25:00|10852.9|10816.9|10851.55|10815.55|10858.18|10822.18|10849.85|10813.85|123
1601533800000|2020-10-01 06:30:00|10851.82|10815.82|10852.54|10816.54|10852.54|10816.54|10849.19|10813.19|52
1601534100000|2020-10-01 06:35:00|10852.44|10816.44|10855.27|10819.27|10857.97|10821.97|10851.49|10815.49|121
1601534400000|2020-10-01 06:40:00|10854.64|10818.64|10855.71|10819.71|10857.37|10821.37|10852.05|10816.05|124
1601534700000|2020-10-01 06:45:00|10856.37|10820.37|10847.98|10811.98|10856.37|10820.37|10847.95|10811.95|91
1601535000000|2020-10-01 06:50:00|10848.26|10812.26|10842.13|10806.13|10848.6|10812.6|10837.63|10801.63|113
1601535300000|2020-10-01 06:55:00|10842.25|10806.25|10844.14|10808.14|10849.18|10813.18|10842.12|10806.12|133
1601535600000|2020-10-01 07:00:00|10844.1|10808.1|10855.61|10819.61|10855.61|10819.61|10843.46|10807.46|107
1601535900000|2020-10-01 07:05:00|10855.63|10819.63|10853.64|10817.64|10859.75|10823.75|10851.78|10815.78|77
1601536200000|2020-10-01 07:10:00|10853.59|10817.59|10852.93|10816.93|10856.63|10820.63|10850.49|10814.49|54
1601536500000|2020-10-01 07:15:00|10852.61|10816.61|10856.45|10820.45|10856.45|10820.45|10851.17|10815.17|37
1601536800000|2020-10-01 07:20:00|10856.55|10820.55|10850.88|10814.88|10857.25|10821.25|10849.03|10813.03|52
1601537100000|2020-10-01 07:25:00|10851.28|10815.28|10857.77|10821.77|10863.32|10827.32|10850.84|10814.84|153
1601537400000|2020-10-01 07:30:00|10857.71|10821.71|10841.58|10805.58|10857.73|10821.73|10839.71|10803.71|214
1601537700000|2020-10-01 07:35:00|10839.91|10803.91|10834.69|10798.69|10840.14|10804.14|10830.67|10794.67|92
1601538000000|2020-10-01 07:40:00|10834.72|10798.72|10835.64|10799.64|10838.51|10802.51|10834.69|10798.69|217
1601538300000|2020-10-01 07:45:00|10835.69|10799.69|10841.82|10805.82|10841.89|10805.89|10834.06|10798.06|457
1601538600000|2020-10-01 07:50:00|10841.38|10805.38|10846.09|10810.09|10846.46|10810.46|10840.11|10804.11|273
1601538900000|2020-10-01 07:55:00|10846.34|10810.34|10850.7|10814.7|10850.85|10814.85|10842.68|10806.68|372
1601539200000|2020-10-01 08:00:00|10850.84|10814.84|10863.85|10827.85|10925.64|10889.64|10848.3|10812.3|963
1601539500000|2020-10-01 08:05:00|10863.92|10827.92|10876.8|10840.8|10878.88|10842.88|10863|10827|508
1601539800000|2020-10-01 08:10:00|10876.78|10840.78|10880.7|10844.7|10884.73|10848.73|10874.2|10838.2|384
1601540100000|2020-10-01 08:15:00|10881.47|10845.47|10897.52|10861.52|10899.36|10863.36|10880.7|10844.7|440
1601540400000|2020-10-01 08:20:00|10896.93|10860.93|10893.54|10857.54|10897.63|10861.63|10892.12|10856.12|158
1601540700000|2020-10-01 08:25:00|10893.51|10857.51|10929.61|10893.61|10942|10906|10889.7|10853.7|275
1601541000000|2020-10-01 08:30:00|10929.59|10893.59|10911.61|10875.61|10943.29|10907.29|10906.99|10870.99|589
1601541300000|2020-10-01 08:35:00|10911.56|10875.56|10920|10884|10920.53|10884.53|10910.44|10874.44|229
1601541600000|2020-10-01 08:40:00|10919.99|10883.99|10924.15|10888.15|10925.29|10889.29|10912.33|10876.33|375
1601541900000|2020-10-01 08:45:00|10923.7|10887.7|10918.01|10882.01|10924.09|10888.09|10917|10881|254
1601542200000|2020-10-01 08:50:00|10917.97|10881.97|10914.63|10878.63|10917.97|10881.97|10914.5|10878.5|134
1601542500000|2020-10-01 08:55:00|10914.55|10878.55|10905.7|10869.7|10914.88|10878.88|10904.23|10868.23|139
1601542800000|2020-10-01 09:00:00|10905.69|10869.69|10908.16|10872.16|10912.6|10876.6|10905.65|10869.65|329
1601543100000|2020-10-01 09:05:00|10907.79|10871.79|10908.17|10872.17|10911.91|10875.91|10902.3|10866.3|239
1601543400000|2020-10-01 09:10:00|10908.21|10872.21|10909.41|10873.41|10918.84|10882.84|10908.17|10872.17|333
1601543700000|2020-10-01 09:15:00|10909.12|10873.12|10909.69|10873.69|10911.86|10875.86|10908.54|10872.54|217
1601544000000|2020-10-01 09:20:00|10909.7|10873.7|10908.47|10872.47|10911.73|10875.73|10900.64|10864.64|150
1601544300000|2020-10-01 09:25:00|10908.46|10872.46|10911.81|10875.81|10911.89|10875.89|10902.19|10866.19|166
1601544600000|2020-10-01 09:30:00|10911.36|10875.36|10922.88|10886.88|10923.28|10887.28|10910.95|10874.95|180
1601544900000|2020-10-01 09:35:00|10922.86|10886.86|10919.34|10883.34|10923.5|10887.5|10919.34|10883.34|109
1601545200000|2020-10-01 09:40:00|10919.35|10883.35|10921.49|10885.49|10921.9|10885.9|10918.42|10882.42|76
1601545500000|2020-10-01 09:45:00|10921.53|10885.53|10929.22|10893.22|10929.67|10893.67|10918.44|10882.44|189
1601545800000|2020-10-01 09:50:00|10929.24|10893.24|10916.97|10880.97|10929.49|10893.49|10916.62|10880.62|156
1601546100000|2020-10-01 09:55:00|10917.42|10881.42|10920.91|10884.91|10921.14|10885.14|10913.66|10877.66|136
1601546400000|2020-10-01 10:00:00|10919.46|10883.46|10917.25|10881.25|10936.97|10900.97|10916.74|10880.74|475
1601546700000|2020-10-01 10:05:00|10915.16|10879.16|10907.47|10871.47|10915.18|10879.18|10902.72|10866.72|236
1601547000000|2020-10-01 10:10:00|10907.45|10871.45|10905.41|10869.41|10907.62|10871.62|10901.32|10865.32|158
1601547300000|2020-10-01 10:15:00|10905.39|10869.39|10902.84|10866.84|10906.61|10870.61|10902.25|10866.25|82
1601547600000|2020-10-01 10:20:00|10902.78|10866.78|10885.6|10849.6|10903.04|10867.04|10881.68|10845.68|284
1601547900000|2020-10-01 10:25:00|10885.68|10849.68|10887.34|10851.34|10894.49|10858.49|10883.45|10847.45|312
1601548200000|2020-10-01 10:30:00|10887.28|10851.28|10882.67|10846.67|10888.69|10852.69|10879.25|10843.25|334
1601548500000|2020-10-01 10:35:00|10882.86|10846.86|10891.01|10855.01|10892.64|10856.64|10882.86|10846.86|356
1601548800000|2020-10-01 10:40:00|10891.14|10855.14|10889.87|10853.87|10892.78|10856.78|10884.45|10848.45|179
1601549100000|2020-10-01 10:45:00|10889.88|10853.88|10890.34|10854.34|10892.4|10856.4|10886.9|10850.9|194
1601549400000|2020-10-01 10:50:00|10890.14|10854.14|10884.56|10848.56|10890.85|10854.85|10882.93|10846.93|139
1601549700000|2020-10-01 10:55:00|10884.3|10848.3|10893.21|10857.21|10901.98|10865.98|10884.11|10848.11|456
1601550000000|2020-10-01 11:00:00|10893.01|10857.01|10884.39|10848.39|10893.53|10857.53|10883.24|10847.24|253
1601550300000|2020-10-01 11:05:00|10883.94|10847.94|10899.47|10863.47|10899.76|10863.76|10883.94|10847.94|390
1601550600000|2020-10-01 11:10:00|10899.46|10863.46|10901.89|10865.89|10903.6|10867.6|10895.93|10859.93|420
1601550900000|2020-10-01 11:15:00|10902.28|10866.28|10903.23|10867.23|10904.25|10868.25|10896.75|10860.75|236
1601551200000|2020-10-01 11:20:00|10902.92|10866.92|10898.96|10862.96|10902.92|10866.92|10897.72|10861.72|201
1601551500000|2020-10-01 11:25:00|10898.95|10862.95|10891.44|10855.44|10899.4|10863.4|10888.97|10852.97|165
1601551800000|2020-10-01 11:30:00|10891.42|10855.42|10899.09|10863.09|10900.72|10864.72|10889.48|10853.48|291
1601552100000|2020-10-01 11:35:00|10899.28|10863.28|10910.71|10874.71|10916.52|10880.52|10898.56|10862.56|488
1601552400000|2020-10-01 11:40:00|10910.89|10874.89|10911.45|10875.45|10912.48|10876.48|10907.96|10871.96|419
1601552700000|2020-10-01 11:45:00|10911.44|10875.44|10916.74|10880.74|10916.74|10880.74|10909.26|10873.26|367
1601553000000|2020-10-01 11:50:00|10916.39|10880.39|10917.71|10881.71|10918.67|10882.67|10913.61|10877.61|242
1601553300000|2020-10-01 11:55:00|10917.67|10881.67|10926.04|10890.04|10927.1|10891.1|10915.57|10879.57|315
1601553600000|2020-10-01 12:00:00|10926.1|10890.1|10914.6|10878.6|10932.33|10896.33|10912.84|10876.84|512
1601553900000|2020-10-01 12:05:00|10914.09|10878.09|10903.42|10867.42|10915.48|10879.48|10902.9|10866.9|188
1601554200000|2020-10-01 12:10:00|10903.41|10867.41|10897.86|10861.86|10903.74|10867.74|10895.61|10859.61|272
1601554500000|2020-10-01 12:15:00|10897.57|10861.57|10895.17|10859.17|10897.98|10861.98|10888.54|10852.54|409
1601554800000|2020-10-01 12:20:00|10895.23|10859.23|10899.27|10863.27|10899.45|10863.45|10890.42|10854.42|373
1601555100000|2020-10-01 12:25:00|10898.58|10862.58|10899.57|10863.57|10900.1|10864.1|10895.11|10859.11|496
1601555400000|2020-10-01 12:30:00|10899.48|10863.48|10904.69|10868.69|10904.79|10868.79|10899.22|10863.22|545
1601555700000|2020-10-01 12:35:00|10904.87|10868.87|10913.35|10877.35|10916.74|10880.74|10904.64|10868.64|725
1601556000000|2020-10-01 12:40:00|10913.36|10877.36|10914.76|10878.76|10922.59|10886.59|10912.68|10876.68|518
1601556300000|2020-10-01 12:45:00|10914.75|10878.75|10916.25|10880.25|10916.69|10880.69|10912.57|10876.57|343
1601556600000|2020-10-01 12:50:00|10916.23|10880.23|10913.07|10877.07|10918.24|10882.24|10913.04|10877.04|370
1601556900000|2020-10-01 12:55:00|10913.96|10877.96|10913.42|10877.42|10915.98|10879.98|10904.62|10868.62|346
1601557200000|2020-10-01 13:00:00|10913.41|10877.41|10912.44|10876.44|10915.38|10879.38|10911.29|10875.29|368
1601557500000|2020-10-01 13:05:00|10912.75|10876.75|10901.58|10865.58|10912.95|10876.95|10900.39|10864.39|316
1601557800000|2020-10-01 13:10:00|10901.52|10865.52|10903.01|10867.01|10903.51|10867.51|10900.04|10864.04|166
1601558100000|2020-10-01 13:15:00|10903.02|10867.02|10896.59|10860.59|10903.48|10867.48|10895.61|10859.61|180
1601558400000|2020-10-01 13:20:00|10896.56|10860.56|10896.43|10860.43|10897.17|10861.17|10894.89|10858.89|276
1601558700000|2020-10-01 13:25:00|10895.87|10859.87|10895.53|10859.53|10896.21|10860.21|10892.5|10856.5|257
1601559000000|2020-10-01 13:30:00|10895.4|10859.4|10914.31|10878.31|10916|10880|10893.6|10857.6|449
1601559300000|2020-10-01 13:35:00|10914.43|10878.43|10907.67|10871.67|10920.74|10884.74|10907.67|10871.67|417
1601559600000|2020-10-01 13:40:00|10908.13|10872.13|10906.83|10870.83|10912.14|10876.14|10902.32|10866.32|485
1601559900000|2020-10-01 13:45:00|10906.78|10870.78|10890.85|10854.85|10907.38|10871.38|10878.77|10842.77|498
1601560200000|2020-10-01 13:50:00|10890.71|10854.71|10877.9|10841.9|10891.59|10855.59|10877.48|10841.48|552
1601560500000|2020-10-01 13:55:00|10878.09|10842.09|10887.45|10851.45|10887.75|10851.75|10877.93|10841.93|400
1601560800000|2020-10-01 14:00:00|10887.52|10851.52|10872.37|10836.37|10889.98|10853.98|10870.63|10834.63|565
1601561100000|2020-10-01 14:05:00|10872.31|10836.31|10872.86|10836.86|10874.19|10838.19|10867.99|10831.99|390
1601561400000|2020-10-01 14:10:00|10872.87|10836.87|10864.09|10828.09|10873.7|10837.7|10861.96|10825.96|251
1601561700000|2020-10-01 14:15:00|10864.2|10828.2|10875.91|10839.91|10877.49|10841.49|10862.12|10826.12|470
1601562000000|2020-10-01 14:20:00|10875.9|10839.9|10875.27|10839.27|10883.61|10847.61|10871.9|10835.9|380
1601562300000|2020-10-01 14:25:00|10878.52|10842.52|10867.71|10831.71|10879.09|10843.09|10865.85|10829.85|203
1601562600000|2020-10-01 14:30:00|10867.48|10831.48|10880.22|10844.22|10880.31|10844.31|10867.19|10831.19|232
1601562900000|2020-10-01 14:35:00|10880.35|10844.35|10883.06|10847.06|10883.07|10847.07|10878.31|10842.31|303
1601563200000|2020-10-01 14:40:00|10883.05|10847.05|10887.4|10851.4|10888.33|10852.33|10880.77|10844.77|294
1601563500000|2020-10-01 14:45:00|10887.39|10851.39|10882.86|10846.86|10888.83|10852.83|10882.77|10846.77|190
1601563800000|2020-10-01 14:50:00|10883.22|10847.22|10883.66|10847.66|10886.75|10850.75|10880.74|10844.74|301
1601564100000|2020-10-01 14:55:00|10883.67|10847.67|10883.59|10847.59|10889.67|10853.67|10879.22|10843.22|298
1601564400000|2020-10-01 15:00:00|10883.65|10847.65|10895.31|10859.31|10895.58|10859.58|10878.88|10842.88|414
1601564700000|2020-10-01 15:05:00|10895.19|10859.19|10890.8|10854.8|10895.19|10859.19|10886.7|10850.7|494
1601565000000|2020-10-01 15:10:00|10890.81|10854.81|10891.31|10855.31|10891.81|10855.81|10882.9|10846.9|225
1601565300000|2020-10-01 15:15:00|10891.49|10855.49|10902.79|10866.79|10904.53|10868.53|10891.29|10855.29|510
1601565600000|2020-10-01 15:20:00|10902.55|10866.55|10903.47|10867.47|10905.79|10869.79|10900.2|10864.2|269
1601565900000|2020-10-01 15:25:00|10903.46|10867.46|10906.11|10870.11|10907.96|10871.96|10901.35|10865.35|247
1601566200000|2020-10-01 15:30:00|10906.1|10870.1|10910.19|10874.19|10910.43|10874.43|10902.46|10866.46|311
1601566500000|2020-10-01 15:35:00|10908.25|10872.25|10907.95|10871.95|10912.65|10876.65|10904.87|10868.87|194
1601566800000|2020-10-01 15:40:00|10907.42|10871.42|10904.2|10868.2|10908.55|10872.55|10897.94|10861.94|166
1601567100000|2020-10-01 15:45:00|10904.21|10868.21|10850.5|10814.5|10904.21|10868.21|10843.8|10807.8|334
1601567400000|2020-10-01 15:50:00|10850.51|10814.51|10775.57|10739.57|10851.08|10815.08|10749.25|10713.25|1052
1601567700000|2020-10-01 15:55:00|10775.22|10739.22|10741.29|10705.29|10778.35|10742.35|10736.92|10700.92|906
1601568000000|2020-10-01 16:00:00|10740.16|10704.16|10667.86|10631.86|10741.19|10705.19|10664.74|10628.74|974
1601568300000|2020-10-01 16:05:00|10668.16|10632.16|10695.57|10659.57|10696.11|10660.11|10644.31|10608.31|840
1601568600000|2020-10-01 16:10:00|10695.75|10659.75|10641.19|10605.19|10698.89|10662.89|10641.19|10605.19|611
1601568900000|2020-10-01 16:15:00|10641.16|10605.16|10549.44|10513.44|10641.16|10605.16|10535.71|10499.71|983
1601569200000|2020-10-01 16:20:00|10548.82|10512.82|10564.31|10528.31|10564.92|10528.92|10529.01|10493.01|679
1601569500000|2020-10-01 16:25:00|10564.28|10528.28|10582.68|10546.68|10603.32|10567.32|10562.96|10526.96|478
1601569800000|2020-10-01 16:30:00|10582.67|10546.67|10588.72|10552.72|10603.03|10567.03|10559.88|10523.88|588
1601570100000|2020-10-01 16:35:00|10589.03|10553.03|10573.74|10537.74|10589.03|10553.03|10555.84|10519.84|377
1601570400000|2020-10-01 16:40:00|10573.09|10537.09|10481.6|10445.6|10573.09|10537.09|10481.6|10445.6|713
1601570700000|2020-10-01 16:45:00|10481.87|10445.87|10528.55|10492.55|10546.69|10510.69|10465.39|10429.39|850
1601571000000|2020-10-01 16:50:00|10528.54|10492.54|10549.32|10513.32|10552.48|10516.48|10514.46|10478.46|444
1601571300000|2020-10-01 16:55:00|10549.41|10513.41|10528.71|10492.71|10549.41|10513.41|10527.39|10491.39|247
1601571600000|2020-10-01 17:00:00|10528.75|10492.75|10529.28|10493.28|10530.23|10494.23|10495.23|10459.23|913
1601571900000|2020-10-01 17:05:00|10528.67|10492.67|10538.71|10502.71|10541.14|10505.14|10520.35|10484.35|458
1601572200000|2020-10-01 17:10:00|10538.59|10502.59|10523.84|10487.84|10539.39|10503.39|10523.84|10487.84|524
1601572500000|2020-10-01 17:15:00|10523.74|10487.74|10489.08|10453.08|10523.74|10487.74|10487.33|10451.33|467
1601572800000|2020-10-01 17:20:00|10489.93|10453.93|10540.3|10504.3|10540.3|10504.3|10485.5|10449.5|841
1601573100000|2020-10-01 17:25:00|10540.78|10504.78|10528.76|10492.76|10542.16|10506.16|10527.73|10491.73|313
1601573400000|2020-10-01 17:30:00|10528.59|10492.59|10541.64|10505.64|10545.53|10509.53|10523.31|10487.31|666
1601573700000|2020-10-01 17:35:00|10541.78|10505.78|10517.83|10481.83|10541.79|10505.79|10516.59|10480.59|469
1601574000000|2020-10-01 17:40:00|10517.84|10481.84|10510.31|10474.31|10531.42|10495.42|10504.54|10468.54|636
1601574300000|2020-10-01 17:45:00|10510.25|10474.25|10519.8|10483.8|10526.99|10490.99|10505.38|10469.38|625
1601574600000|2020-10-01 17:50:00|10520.21|10484.21|10510.79|10474.79|10520.21|10484.21|10501.42|10465.42|461
1601574900000|2020-10-01 17:55:00|10511.27|10475.27|10497.72|10461.72|10515.01|10479.01|10496.61|10460.61|592
1601575200000|2020-10-01 18:00:00|10497.69|10461.69|10485.44|10449.44|10501.81|10465.81|10482.81|10446.81|752
1601575500000|2020-10-01 18:05:00|10485.45|10449.45|10529.17|10493.17|10530.33|10494.33|10484.17|10448.17|862
1601575800000|2020-10-01 18:10:00|10529.21|10493.21|10529.78|10493.78|10531.78|10495.78|10520.03|10484.03|573
1601576100000|2020-10-01 18:15:00|10529.72|10493.72|10528.33|10492.33|10531.36|10495.36|10522.36|10486.36|603
1601576400000|2020-10-01 18:20:00|10528.29|10492.29|10542.65|10506.65|10547.04|10511.04|10527.22|10491.22|569
1601576700000|2020-10-01 18:25:00|10542.62|10506.62|10564.16|10528.16|10564.4|10528.4|10533.77|10497.77|575
1601577000000|2020-10-01 18:30:00|10564.18|10528.18|10565.72|10529.72|10567.66|10531.66|10558.09|10522.09|320
1601577300000|2020-10-01 18:35:00|10565.97|10529.97|10581.19|10545.19|10581.19|10545.19|10565.08|10529.08|475
1601577600000|2020-10-01 18:40:00|10581.22|10545.22|10588.83|10552.83|10591.79|10555.79|10578.59|10542.59|325
1601577900000|2020-10-01 18:45:00|10589.1|10553.1|10576.62|10540.62|10589.1|10553.1|10573.12|10537.12|293
1601578200000|2020-10-01 18:50:00|10575.11|10539.11|10600.97|10564.97|10610.99|10574.99|10573.9|10537.9|560
1601578500000|2020-10-01 18:55:00|10600.77|10564.77|10605.92|10569.92|10608.21|10572.21|10600.17|10564.17|280
1601578800000|2020-10-01 19:00:00|10605.98|10569.98|10631.47|10595.47|10635.43|10599.43|10605.48|10569.48|327
1601579100000|2020-10-01 19:05:00|10631.46|10595.46|10647.33|10611.33|10647.51|10611.51|10631.05|10595.05|284
1601579400000|2020-10-01 19:10:00|10647.39|10611.39|10654.98|10618.98|10658.93|10622.93|10646.54|10610.54|300
1601579700000|2020-10-01 19:15:00|10654.93|10618.93|10639.49|10603.49|10655.91|10619.91|10630.35|10594.35|558
1601580000000|2020-10-01 19:20:00|10639.48|10603.48|10637.09|10601.09|10640.37|10604.37|10628.2|10592.2|182
1601580300000|2020-10-01 19:25:00|10637.06|10601.06|10614|10578|10637.06|10601.06|10613.3|10577.3|289
1601580600000|2020-10-01 19:30:00|10614.76|10578.76|10599.45|10563.45|10614.76|10578.76|10598.34|10562.34|162
1601580900000|2020-10-01 19:35:00|10599.42|10563.42|10604.57|10568.57|10604.98|10568.98|10597|10561|119
1601581200000|2020-10-01 19:40:00|10604.47|10568.47|10592.43|10556.43|10605.17|10569.17|10592.05|10556.05|176
1601581500000|2020-10-01 19:45:00|10592.49|10556.49|10588.25|10552.25|10604.91|10568.91|10588.24|10552.24|305
1601581800000|2020-10-01 19:50:00|10588.59|10552.59|10600.91|10564.91|10602.48|10566.48|10588.59|10552.59|157
1601582100000|2020-10-01 19:55:00|10600.87|10564.87|10634.87|10598.87|10635.8|10599.8|10599.96|10563.96|343
1601582400000|2020-10-01 20:00:00|10633.57|10597.57|10598.1|10562.1|10633.57|10597.57|10597.29|10561.29|386
1601582700000|2020-10-01 20:05:00|10598.23|10562.23|10600.66|10564.66|10601.92|10565.92|10585.53|10549.53|371
1601583000000|2020-10-01 20:10:00|10600.74|10564.74|10593.36|10557.36|10602.23|10566.23|10592.04|10556.04|419
1601583300000|2020-10-01 20:15:00|10593.59|10557.59|10598.61|10562.61|10606.43|10570.43|10593.09|10557.09|429
1601583600000|2020-10-01 20:20:00|10598.5|10562.5|10594.52|10558.52|10599.66|10563.66|10592.09|10556.09|125
1601583900000|2020-10-01 20:25:00|10594.53|10558.53|10593.37|10557.37|10594.53|10558.53|10591.62|10555.62|110
1601584200000|2020-10-01 20:30:00|10593.36|10557.36|10591.94|10555.94|10593.47|10557.47|10588.58|10552.58|92
1601584500000|2020-10-01 20:35:00|10591.95|10555.95|10589.95|10553.95|10599.22|10563.22|10589.02|10553.02|192
1601584800000|2020-10-01 20:40:00|10590.03|10554.03|10596.09|10560.09|10596.09|10560.09|10587.84|10551.84|138
1601585100000|2020-10-01 20:45:00|10596.1|10560.1|10602.01|10566.01|10604.98|10568.98|10595.15|10559.15|419
1601585400000|2020-10-01 20:50:00|10602.33|10566.33|10633.98|10597.98|10633.98|10597.98|10599.86|10563.86|571
1601585700000|2020-10-01 20:55:00|10634.16|10598.16|10628.01|10592.01|10635.96|10599.96|10627.02|10591.02|211
1601586000000|2020-10-01 21:00:00|10627.19|10591.19|10633.09|10597.09|10633.25|10597.25|10623.48|10587.48|418
1601586300000|2020-10-01 21:05:00|10632.83|10596.83|10630.28|10594.28|10634.18|10598.18|10628.75|10592.75|411
1601586600000|2020-10-01 21:10:00|10630.23|10594.23|10627.32|10591.32|10630.24|10594.24|10626.72|10590.72|333
1601586900000|2020-10-01 21:15:00|10627.3|10591.3|10608.25|10572.25|10627.5|10591.5|10608.16|10572.16|318
1601587200000|2020-10-01 21:20:00|10608.57|10572.57|10612.89|10576.89|10613.66|10577.66|10608.19|10572.19|140
1601587500000|2020-10-01 21:25:00|10612.72|10576.72|10634.47|10598.47|10634.47|10598.47|10612.71|10576.71|487
1601587800000|2020-10-01 21:30:00|10634.48|10598.48|10643.62|10607.62|10643.85|10607.85|10633.83|10597.83|427
1601588100000|2020-10-01 21:35:00|10643.63|10607.63|10635.97|10599.97|10644.87|10608.87|10635.19|10599.19|288
1601588400000|2020-10-01 21:40:00|10636.13|10600.13|10632.04|10596.04|10636.3|10600.3|10631.87|10595.87|165
1601588700000|2020-10-01 21:45:00|10632.16|10596.16|10635.1|10599.1|10635.18|10599.18|10629.89|10593.89|153
1601589000000|2020-10-01 21:50:00|10635.09|10599.09|10638.95|10602.95|10643.25|10607.25|10633.32|10597.32|321
1601589300000|2020-10-01 21:55:00|10638.96|10602.96|10608.92|10572.92|10639.3|10603.3|10608.92|10572.92|566
1601589600000|2020-10-01 22:00:00|10608.82|10572.82|10614.54|10578.54|10619.44|10583.44|10597.17|10561.17|497
1601589900000|2020-10-01 22:05:00|10614.55|10578.55|10626.14|10590.14|10626.75|10590.75|10612.88|10576.88|590
1601590200000|2020-10-01 22:10:00|10626.3|10590.3|10644.84|10608.84|10644.97|10608.97|10624.41|10588.41|746
1601590500000|2020-10-01 22:15:00|10644.82|10608.82|10649.06|10613.06|10649.06|10613.06|10635.41|10599.41|685
1601590800000|2020-10-01 22:20:00|10649|10613|10647.46|10611.46|10649.06|10613.06|10646.32|10610.32|379
1601591100000|2020-10-01 22:25:00|10646.79|10610.79|10632.55|10596.55|10646.79|10610.79|10628.89|10592.89|460
1601591400000|2020-10-01 22:30:00|10632.27|10596.27|10633.11|10597.11|10637.25|10601.25|10626.59|10590.59|526
1601591700000|2020-10-01 22:35:00|10633.21|10597.21|10649.78|10613.78|10651.54|10615.54|10633.21|10597.21|433
1601592000000|2020-10-01 22:40:00|10650.21|10614.21|10643.68|10607.68|10651.78|10615.78|10641.94|10605.94|441
1601592300000|2020-10-01 22:45:00|10643.95|10607.95|10642.34|10606.34|10644.5|10608.5|10641.62|10605.62|337
1601592600000|2020-10-01 22:50:00|10641.95|10605.95|10638.63|10602.63|10641.95|10605.95|10632.94|10596.94|399
1601592900000|2020-10-01 22:55:00|10638.67|10602.67|10627.64|10591.64|10640.29|10604.29|10626.61|10590.61|360
1601593200000|2020-10-01 23:00:00|10627.67|10591.67|10622.2|10586.2|10627.72|10591.72|10619.33|10583.33|209
1601593500000|2020-10-01 23:05:00|10620.88|10584.88|10622.93|10586.93|10623.17|10587.17|10613.21|10577.21|344
1601593800000|2020-10-01 23:10:00|10623.03|10587.03|10620.39|10584.39|10626.67|10590.67|10619.22|10583.22|319
1601594100000|2020-10-01 23:15:00|10620.32|10584.32|10621|10585|10622.15|10586.15|10615.85|10579.85|408
1601594400000|2020-10-01 23:20:00|10620.8|10584.8|10628.53|10592.53|10629.82|10593.82|10620.8|10584.8|370
1601594700000|2020-10-01 23:25:00|10628.88|10592.88|10618.93|10582.93|10629.61|10593.61|10618.38|10582.38|371
1601595000000|2020-10-01 23:30:00|10618.57|10582.57|10624.52|10588.52|10625.03|10589.03|10618.49|10582.49|296
1601595300000|2020-10-01 23:35:00|10624.75|10588.75|10636.05|10600.05|10636.28|10600.28|10624.27|10588.27|404
1601595600000|2020-10-01 23:40:00|10635.76|10599.76|10620.49|10584.49|10636.05|10600.05|10620.1|10584.1|314
1601595900000|2020-10-01 23:45:00|10620.63|10584.63|10621.16|10585.16|10624.35|10588.35|10620.63|10584.63|152
1601596200000|2020-10-01 23:50:00|10621.31|10585.31|10632.5|10596.5|10633.47|10597.47|10621.15|10585.15|230
1601596500000|2020-10-01 23:55:00|10632.54|10596.54|10636.97|10600.97|10639.63|10603.63|10632.28|10596.28|472
1601596800000|2020-10-02 00:00:00|10636.7|10600.7|10615.87|10579.87|10636.99|10600.99|10615.08|10579.08|738
1601597100000|2020-10-02 00:05:00|10615.65|10579.65|10611.84|10575.84|10616.26|10580.26|10607.58|10571.58|602
1601597400000|2020-10-02 00:10:00|10612.38|10576.38|10617.54|10581.54|10617.98|10581.98|10609.66|10573.66|517
1601597700000|2020-10-02 00:15:00|10617.55|10581.55|10631.51|10595.51|10633.38|10597.38|10616.41|10580.41|549
1601598000000|2020-10-02 00:20:00|10631.28|10595.28|10626.12|10590.12|10633.7|10597.7|10626.12|10590.12|404
1601598300000|2020-10-02 00:25:00|10626.42|10590.42|10625.48|10589.48|10626.63|10590.63|10620.75|10584.75|457
1601598600000|2020-10-02 00:30:00|10625.52|10589.52|10630.61|10594.61|10633.97|10597.97|10624.72|10588.72|519
1601598900000|2020-10-02 00:35:00|10630.23|10594.23|10623.8|10587.8|10631.61|10595.61|10618.11|10582.11|336
1601599200000|2020-10-02 00:40:00|10624.01|10588.01|10615.46|10579.46|10624.64|10588.64|10614.88|10578.88|437
1601599500000|2020-10-02 00:45:00|10614.45|10578.45|10616.83|10580.83|10619.19|10583.19|10613.73|10577.73|315
1601599800000|2020-10-02 00:50:00|10616.98|10580.98|10619.02|10583.02|10620.73|10584.73|10614.6|10578.6|176
1601600100000|2020-10-02 00:55:00|10618.95|10582.95|10611.14|10575.14|10618.95|10582.95|10611|10575|357
1601600400000|2020-10-02 01:00:00|10611.15|10575.15|10613.01|10577.01|10615.65|10579.65|10610.99|10574.99|508
1601600700000|2020-10-02 01:05:00|10613.92|10577.92|10625.79|10589.79|10626.39|10590.39|10611.76|10575.76|592
1601601000000|2020-10-02 01:10:00|10625.8|10589.8|10630|10594|10633.71|10597.71|10625.8|10589.8|437
1601601300000|2020-10-02 01:15:00|10630.73|10594.73|10633.72|10597.72|10636.37|10600.37|10628.93|10592.93|721
1601601600000|2020-10-02 01:20:00|10633.57|10597.57|10632.73|10596.73|10633.66|10597.66|10629.17|10593.17|610
1601601900000|2020-10-02 01:25:00|10632.68|10596.68|10627.08|10591.08|10636.91|10600.91|10623.9|10587.9|454
1601602200000|2020-10-02 01:30:00|10627.07|10591.07|10624.18|10588.18|10631.44|10595.44|10623.63|10587.63|485
1601602500000|2020-10-02 01:35:00|10624.44|10588.44|10618.32|10582.32|10624.9|10588.9|10617.91|10581.91|459
1601602800000|2020-10-02 01:40:00|10616.92|10580.92|10614.96|10578.96|10618.12|10582.12|10614.7|10578.7|440
1601603100000|2020-10-02 01:45:00|10614.99|10578.99|10619.67|10583.67|10621.37|10585.37|10613.1|10577.1|443
1601603400000|2020-10-02 01:50:00|10619.4|10583.4|10611.45|10575.45|10619.67|10583.67|10611.02|10575.02|561
1601603700000|2020-10-02 01:55:00|10611.66|10575.66|10611.02|10575.02|10612.27|10576.27|10609.15|10573.15|542
1601604000000|2020-10-02 02:00:00|10611.27|10575.27|10611|10575|10629.4|10593.4|10607.32|10571.32|608
1601604300000|2020-10-02 02:05:00|10610.84|10574.84|10615.73|10579.73|10616.02|10580.02|10610.42|10574.42|498
1601604600000|2020-10-02 02:10:00|10615.68|10579.68|10621.29|10585.29|10621.81|10585.81|10614.32|10578.32|658
1601604900000|2020-10-02 02:15:00|10620.95|10584.95|10622.26|10586.26|10622.92|10586.92|10620.09|10584.09|225
1601605200000|2020-10-02 02:20:00|10622.16|10586.16|10630.2|10594.2|10630.46|10594.46|10618.38|10582.38|192
1601605500000|2020-10-02 02:25:00|10629.82|10593.82|10627.93|10591.93|10630.93|10594.93|10625.49|10589.49|259
1601605800000|2020-10-02 02:30:00|10627.88|10591.88|10632.85|10596.85|10633.14|10597.14|10626.63|10590.63|344
1601606100000|2020-10-02 02:35:00|10632.86|10596.86|10626.59|10590.59|10634.03|10598.03|10626.44|10590.44|266
1601606400000|2020-10-02 02:40:00|10624.9|10588.9|10622.13|10586.13|10628.55|10592.55|10621.54|10585.54|299
1601606700000|2020-10-02 02:45:00|10621.81|10585.81|10613.41|10577.41|10622.66|10586.66|10612.65|10576.65|195
1601607000000|2020-10-02 02:50:00|10613.18|10577.18|10616.71|10580.71|10620.84|10584.84|10613.18|10577.18|201
1601607300000|2020-10-02 02:55:00|10616.7|10580.7|10618.5|10582.5|10621.03|10585.03|10615.39|10579.39|314
1601607600000|2020-10-02 03:00:00|10618.62|10582.62|10629.57|10593.57|10631.81|10595.81|10618.6|10582.6|599
1601607900000|2020-10-02 03:05:00|10629.5|10593.5|10624.17|10588.17|10631.24|10595.24|10621.97|10585.97|309
1601608200000|2020-10-02 03:10:00|10624.18|10588.18|10626.84|10590.84|10628.49|10592.49|10623.47|10587.47|355
1601608500000|2020-10-02 03:15:00|10626.6|10590.6|10627.23|10591.23|10629.79|10593.79|10625.62|10589.62|255
1601608800000|2020-10-02 03:20:00|10627.22|10591.22|10632.23|10596.23|10632.87|10596.87|10627.2|10591.2|566
1601609100000|2020-10-02 03:25:00|10632.21|10596.21|10638.35|10602.35|10638.66|10602.66|10632.05|10596.05|481
1601609400000|2020-10-02 03:30:00|10638.36|10602.36|10643.98|10607.98|10645.49|10609.49|10638.36|10602.36|362
1601609700000|2020-10-02 03:35:00|10643.97|10607.97|10636.94|10600.94|10644.85|10608.85|10636.71|10600.71|183
1601610000000|2020-10-02 03:40:00|10637.17|10601.17|10630.69|10594.69|10638.54|10602.54|10629.3|10593.3|316
1601610300000|2020-10-02 03:45:00|10631.22|10595.22|10630.83|10594.83|10632.03|10596.03|10626.59|10590.59|230
1601610600000|2020-10-02 03:50:00|10631.23|10595.23|10651.08|10615.08|10651.24|10615.24|10630.83|10594.83|486
1601610900000|2020-10-02 03:55:00|10651.11|10615.11|10663.3|10627.3|10667.57|10631.57|10651.06|10615.06|549
1601611200000|2020-10-02 04:00:00|10663.92|10627.92|10654.36|10618.36|10678.25|10642.25|10651.02|10615.02|715
1601611500000|2020-10-02 04:05:00|10654.33|10618.33|10661.75|10625.75|10661.86|10625.86|10650.79|10614.79|268
1601611800000|2020-10-02 04:10:00|10661.68|10625.68|10661.2|10625.2|10664.41|10628.41|10660.79|10624.79|179
1601612100000|2020-10-02 04:15:00|10661.43|10625.43|10678.1|10642.1|10682.71|10646.71|10660.19|10624.19|321
1601612400000|2020-10-02 04:20:00|10678.11|10642.11|10675|10639|10679.39|10643.39|10674.8|10638.8|332
1601612700000|2020-10-02 04:25:00|10675.24|10639.24|10672.96|10636.96|10675.24|10639.24|10670.67|10634.67|460
1601613000000|2020-10-02 04:30:00|10672.97|10636.97|10667.26|10631.26|10674.62|10638.62|10667.26|10631.26|248
1601613300000|2020-10-02 04:35:00|10667.4|10631.4|10668.13|10632.13|10669.21|10633.21|10664.59|10628.59|308
1601613600000|2020-10-02 04:40:00|10668.12|10632.12|10663.25|10627.25|10669|10633|10662.53|10626.53|437
1601613900000|2020-10-02 04:45:00|10663.49|10627.49|10663.97|10627.97|10667.32|10631.32|10661.22|10625.22|388
1601614200000|2020-10-02 04:50:00|10664.1|10628.1|10646.2|10610.2|10665.47|10629.47|10644.56|10608.56|463
1601614500000|2020-10-02 04:55:00|10645.9|10609.9|10611.64|10575.64|10646.75|10610.75|10610.24|10574.24|505
1601614800000|2020-10-02 05:00:00|10611.63|10575.63|10542.57|10506.57|10611.86|10575.86|10528.71|10492.71|940
1601615100000|2020-10-02 05:05:00|10543.03|10507.03|10502.05|10466.05|10543.97|10507.97|10500.25|10464.25|978
1601615400000|2020-10-02 05:10:00|10502.03|10466.03|10512.6|10476.6|10524.76|10488.76|10498.72|10462.72|950
1601615700000|2020-10-02 05:15:00|10512.49|10476.49|10521.41|10485.41|10529.97|10493.97|10497.02|10461.02|970
1601616000000|2020-10-02 05:20:00|10521.57|10485.57|10435.32|10399.32|10527.35|10491.35|10434.64|10398.64|872
1601616300000|2020-10-02 05:25:00|10435|10399|10440.37|10404.37|10461.83|10425.83|10416.3|10380.3|1049
1601616600000|2020-10-02 05:30:00|10439.97|10403.97|10429.73|10393.73|10439.97|10403.97|10409.89|10373.89|957
1601616900000|2020-10-02 05:35:00|10430.31|10394.31|10454.57|10418.57|10455.29|10419.29|10420.66|10384.66|853
1601617200000|2020-10-02 05:40:00|10455.23|10419.23|10470.82|10434.82|10470.91|10434.91|10454.1|10418.1|578
1601617500000|2020-10-02 05:45:00|10471.3|10435.3|10457.94|10421.94|10471.3|10435.3|10457.94|10421.94|650
1601617800000|2020-10-02 05:50:00|10458|10422|10456.22|10420.22|10461.12|10425.12|10444.77|10408.77|581
1601618100000|2020-10-02 05:55:00|10456.26|10420.26|10458.9|10422.9|10465.84|10429.84|10452.47|10416.47|509
1601618400000|2020-10-02 06:00:00|10458.81|10422.81|10448.02|10412.02|10459.11|10423.11|10439.45|10403.45|697
1601618700000|2020-10-02 06:05:00|10447.83|10411.83|10464.22|10428.22|10464.78|10428.78|10444.87|10408.87|368
1601619000000|2020-10-02 06:10:00|10464.28|10428.28|10487.65|10451.65|10492.24|10456.24|10460.85|10424.85|453
1601619300000|2020-10-02 06:15:00|10487.42|10451.42|10485.99|10449.99|10489.93|10453.93|10482.09|10446.09|496
1601619600000|2020-10-02 06:20:00|10485.98|10449.98|10490.23|10454.23|10494.47|10458.47|10482.99|10446.99|429
1601619900000|2020-10-02 06:25:00|10490.29|10454.29|10508.24|10472.24|10515.9|10479.9|10489.78|10453.78|517
1601620200000|2020-10-02 06:30:00|10508.31|10472.31|10508.08|10472.08|10514.34|10478.34|10506.74|10470.74|562
1601620500000|2020-10-02 06:35:00|10508.15|10472.15|10514.21|10478.21|10514.21|10478.21|10507.53|10471.53|581
1601620800000|2020-10-02 06:40:00|10514.17|10478.17|10531.56|10495.56|10537.19|10501.19|10513.33|10477.33|724
1601621100000|2020-10-02 06:45:00|10531.62|10495.62|10537.08|10501.08|10546.26|10510.26|10531.62|10495.62|680
1601621400000|2020-10-02 06:50:00|10537.07|10501.07|10527.97|10491.97|10538.34|10502.34|10515.1|10479.1|644
1601621700000|2020-10-02 06:55:00|10527.61|10491.61|10523.79|10487.79|10527.8|10491.8|10514.14|10478.14|509
1601622000000|2020-10-02 07:00:00|10523.75|10487.75|10513.12|10477.12|10525.62|10489.62|10509.76|10473.76|329
1601622300000|2020-10-02 07:05:00|10513.24|10477.24|10523.25|10487.25|10527.39|10491.39|10512.38|10476.38|496
1601622600000|2020-10-02 07:10:00|10523.17|10487.17|10516.34|10480.34|10524.33|10488.33|10515.37|10479.37|336
1601622900000|2020-10-02 07:15:00|10516.31|10480.31|10510.31|10474.31|10516.51|10480.51|10509.41|10473.41|394
1601623200000|2020-10-02 07:20:00|10510.39|10474.39|10518.45|10482.45|10523.7|10487.7|10508.07|10472.07|298
1601623500000|2020-10-02 07:25:00|10518.29|10482.29|10524.53|10488.53|10535.65|10499.65|10517.62|10481.62|402
1601623800000|2020-10-02 07:30:00|10524.82|10488.82|10517.17|10481.17|10524.99|10488.99|10516.66|10480.66|236
1601624100000|2020-10-02 07:35:00|10517.12|10481.12|10519.76|10483.76|10521.24|10485.24|10507.94|10471.94|305
1601624400000|2020-10-02 07:40:00|10519.63|10483.63|10512.41|10476.41|10521.92|10485.92|10508.53|10472.53|295
1601624700000|2020-10-02 07:45:00|10510.54|10474.54|10502.48|10466.48|10512.67|10476.67|10500.14|10464.14|286
1601625000000|2020-10-02 07:50:00|10502.85|10466.85|10495.24|10459.24|10502.85|10466.85|10494.86|10458.86|201
1601625300000|2020-10-02 07:55:00|10495.23|10459.23|10514.7|10478.7|10516.01|10480.01|10494.8|10458.8|320
1601625600000|2020-10-02 08:00:00|10514.83|10478.83|10498.29|10462.29|10514.83|10478.83|10497.22|10461.22|589
1601625900000|2020-10-02 08:05:00|10498.53|10462.53|10492.15|10456.15|10502.83|10466.83|10490.65|10454.65|605
1601626200000|2020-10-02 08:10:00|10492.71|10456.71|10475.02|10439.02|10492.96|10456.96|10473.84|10437.84|316
1601626500000|2020-10-02 08:15:00|10474.63|10438.63|10504.26|10468.26|10504.26|10468.26|10472.71|10436.71|565
1601626800000|2020-10-02 08:20:00|10505.05|10469.05|10507.51|10471.51|10511.62|10475.62|10503.53|10467.53|648
1601627100000|2020-10-02 08:25:00|10507.55|10471.55|10501.94|10465.94|10507.55|10471.55|10499.06|10463.06|346
1601627400000|2020-10-02 08:30:00|10501.75|10465.75|10495.84|10459.84|10502.38|10466.38|10494.2|10458.2|531
1601627700000|2020-10-02 08:35:00|10495.85|10459.85|10502.32|10466.32|10504.25|10468.25|10492.1|10456.1|210
1601628000000|2020-10-02 08:40:00|10502.29|10466.29|10494.15|10458.15|10503.05|10467.05|10491.83|10455.83|233
1601628300000|2020-10-02 08:45:00|10493.17|10457.17|10474.92|10438.92|10494.16|10458.16|10474.9|10438.9|267
1601628600000|2020-10-02 08:50:00|10474.91|10438.91|10483.35|10447.35|10487.45|10451.45|10474.59|10438.59|535
1601628900000|2020-10-02 08:55:00|10483.66|10447.66|10473.84|10437.84|10483.74|10447.74|10456.85|10420.85|821
1601629200000|2020-10-02 09:00:00|10474.17|10438.17|10500.9|10464.9|10503.6|10467.6|10468.26|10432.26|725
1601629500000|2020-10-02 09:05:00|10500.85|10464.85|10497.06|10461.06|10501.97|10465.97|10496.73|10460.73|565
1601629800000|2020-10-02 09:10:00|10496.97|10460.97|10479.46|10443.46|10500.27|10464.27|10478.31|10442.31|473
1601630100000|2020-10-02 09:15:00|10479.52|10443.52|10477.01|10441.01|10479.52|10443.52|10460.29|10424.29|373
1601630400000|2020-10-02 09:20:00|10477.03|10441.03|10457.76|10421.76|10487.1|10451.1|10457.11|10421.11|618
1601630700000|2020-10-02 09:25:00|10456.03|10420.03|10450.97|10414.97|10462.08|10426.08|10449.28|10413.28|505
1601631000000|2020-10-02 09:30:00|10450.51|10414.51|10460.62|10424.62|10465.92|10429.92|10446.86|10410.86|676
1601631300000|2020-10-02 09:35:00|10461.35|10425.35|10453.96|10417.96|10463.5|10427.5|10452.56|10416.56|567
1601631600000|2020-10-02 09:40:00|10454.17|10418.17|10451.15|10415.15|10457.88|10421.88|10449.92|10413.92|419
1601631900000|2020-10-02 09:45:00|10451.44|10415.44|10470.19|10434.19|10471.55|10435.55|10451.15|10415.15|667
1601632200000|2020-10-02 09:50:00|10470.37|10434.37|10470.08|10434.08|10471.74|10435.74|10463.72|10427.72|586
1601632500000|2020-10-02 09:55:00|10470.09|10434.09|10467.58|10431.58|10470.14|10434.14|10463.86|10427.86|536
1601632800000|2020-10-02 10:00:00|10467.59|10431.59|10475.77|10439.77|10475.81|10439.81|10464.07|10428.07|520
1601633100000|2020-10-02 10:05:00|10475.78|10439.78|10477.58|10441.58|10486.65|10450.65|10474.94|10438.94|385
1601633400000|2020-10-02 10:10:00|10477.85|10441.85|10477.47|10441.47|10484.88|10448.88|10474.72|10438.72|174
1601633700000|2020-10-02 10:15:00|10476.89|10440.89|10456.62|10420.62|10478.3|10442.3|10456.62|10420.62|285
1601634000000|2020-10-02 10:20:00|10456.89|10420.89|10433.28|10397.28|10457.38|10421.38|10421.76|10385.76|702
1601634300000|2020-10-02 10:25:00|10433.02|10397.02|10457.36|10421.36|10464.52|10428.52|10406.05|10370.05|947
1601634600000|2020-10-02 10:30:00|10457.33|10421.33|10470.92|10434.92|10473.83|10437.83|10455.92|10419.92|700
1601634900000|2020-10-02 10:35:00|10471.31|10435.31|10463.59|10427.59|10471.99|10435.99|10459.43|10423.43|501
1601635200000|2020-10-02 10:40:00|10464.14|10428.14|10469.23|10433.23|10471.22|10435.22|10463.79|10427.79|540
1601635500000|2020-10-02 10:45:00|10469.13|10433.13|10464.12|10428.12|10471.21|10435.21|10450.96|10414.96|613
1601635800000|2020-10-02 10:50:00|10464.29|10428.29|10480.08|10444.08|10483.99|10447.99|10462.85|10426.85|654
1601636100000|2020-10-02 10:55:00|10479.4|10443.4|10485.16|10449.16|10485.85|10449.85|10472.72|10436.72|612
1601636400000|2020-10-02 11:00:00|10485.18|10449.18|10488.81|10452.81|10491|10455|10485|10449|647
1601636700000|2020-10-02 11:05:00|10488.52|10452.52|10478.83|10442.83|10490.81|10454.81|10478.54|10442.54|645
1601637000000|2020-10-02 11:10:00|10477.84|10441.84|10480.79|10444.79|10482.72|10446.72|10471.61|10435.61|586
1601637300000|2020-10-02 11:15:00|10480.56|10444.56|10476.77|10440.77|10485.49|10449.49|10475.89|10439.89|468
1601637600000|2020-10-02 11:20:00|10476.28|10440.28|10472.93|10436.93|10479.41|10443.41|10470.98|10434.98|298
1601637900000|2020-10-02 11:25:00|10472.64|10436.64|10479.59|10443.59|10479.59|10443.59|10471.39|10435.39|345
1601638200000|2020-10-02 11:30:00|10478.86|10442.86|10495.33|10459.33|10497.22|10461.22|10478.86|10442.86|552
1601638500000|2020-10-02 11:35:00|10495.01|10459.01|10492.99|10456.99|10501.32|10465.32|10492.99|10456.99|473
1601638800000|2020-10-02 11:40:00|10492.51|10456.51|10478.6|10442.6|10492.51|10456.51|10478.6|10442.6|529
1601639100000|2020-10-02 11:45:00|10478.63|10442.63|10467.63|10431.63|10479.2|10443.2|10466.54|10430.54|431
1601639400000|2020-10-02 11:50:00|10467.65|10431.65|10479.28|10443.28|10481.41|10445.41|10467.63|10431.63|552
1601639700000|2020-10-02 11:55:00|10479.25|10443.25|10461.15|10425.15|10480.23|10444.23|10460.7|10424.7|526
1601640000000|2020-10-02 12:00:00|10461.27|10425.27|10465.73|10429.73|10469.9|10433.9|10458.09|10422.09|564
1601640300000|2020-10-02 12:05:00|10465.98|10429.98|10485.72|10449.72|10487.25|10451.25|10465.72|10429.72|625
1601640600000|2020-10-02 12:10:00|10485.71|10449.71|10490.62|10454.62|10490.62|10454.62|10485.26|10449.26|395
1601640900000|2020-10-02 12:15:00|10490.39|10454.39|10512.82|10476.82|10514.83|10478.83|10490.39|10454.39|661
1601641200000|2020-10-02 12:20:00|10512.83|10476.83|10503.93|10467.93|10513.9|10477.9|10501.21|10465.21|632
1601641500000|2020-10-02 12:25:00|10503.95|10467.95|10511.23|10475.23|10512|10476|10499.62|10463.62|587
1601641800000|2020-10-02 12:30:00|10511.03|10475.03|10501.64|10465.64|10512.63|10476.63|10499.7|10463.7|696
1601642100000|2020-10-02 12:35:00|10501.45|10465.45|10493.23|10457.23|10501.64|10465.64|10491.87|10455.87|493
1601642400000|2020-10-02 12:40:00|10493.27|10457.27|10489.73|10453.73|10497.23|10461.23|10484.6|10448.6|391
1601642700000|2020-10-02 12:45:00|10489.7|10453.7|10505.09|10469.09|10505.46|10469.46|10489.6|10453.6|550
1601643000000|2020-10-02 12:50:00|10504.89|10468.89|10512.21|10476.21|10513.87|10477.87|10504.67|10468.67|400
1601643300000|2020-10-02 12:55:00|10511.97|10475.97|10512.84|10476.84|10512.85|10476.85|10507.06|10471.06|500
1601643600000|2020-10-02 13:00:00|10512.41|10476.41|10500.1|10464.1|10514.52|10478.52|10499.36|10463.36|463
1601643900000|2020-10-02 13:05:00|10500.08|10464.08|10499.23|10463.23|10503|10467|10496.99|10460.99|365
1601644200000|2020-10-02 13:10:00|10499.25|10463.25|10484.89|10448.89|10500.09|10464.09|10484.89|10448.89|332
1601644500000|2020-10-02 13:15:00|10484.88|10448.88|10474.08|10438.08|10485.75|10449.75|10473.87|10437.87|251
1601644800000|2020-10-02 13:20:00|10474.01|10438.01|10464.72|10428.72|10482.28|10446.28|10460.17|10424.17|503
1601645100000|2020-10-02 13:25:00|10464.73|10428.73|10476.31|10440.31|10476.31|10440.31|10464.06|10428.06|315
1601645400000|2020-10-02 13:30:00|10474.88|10438.88|10496.78|10460.78|10504.97|10468.97|10467.56|10431.56|429
1601645700000|2020-10-02 13:35:00|10496.65|10460.65|10504.13|10468.13|10505.45|10469.45|10492.39|10456.39|360
1601646000000|2020-10-02 13:40:00|10504.14|10468.14|10537.19|10501.19|10537.19|10501.19|10497.84|10461.84|468
1601646300000|2020-10-02 13:45:00|10538.97|10502.97|10577.36|10541.36|10612.55|10576.55|10538.97|10502.97|988
1601646600000|2020-10-02 13:50:00|10577.14|10541.14|10549.02|10513.02|10579.63|10543.63|10549.02|10513.02|696
1601646900000|2020-10-02 13:55:00|10549.24|10513.24|10548.71|10512.71|10556.1|10520.1|10538.6|10502.6|529
1601647200000|2020-10-02 14:00:00|10549.08|10513.08|10551.11|10515.11|10568.41|10532.41|10548.07|10512.07|823
1601647500000|2020-10-02 14:05:00|10551.12|10515.12|10565.28|10529.28|10566.63|10530.63|10550.97|10514.97|672
1601647800000|2020-10-02 14:10:00|10564.82|10528.82|10559.63|10523.63|10566.24|10530.24|10554.3|10518.3|762
1601648100000|2020-10-02 14:15:00|10558.93|10522.93|10547.71|10511.71|10563.04|10527.04|10547.2|10511.2|466
1601648400000|2020-10-02 14:20:00|10547.73|10511.73|10535.57|10499.57|10565.85|10529.85|10528.19|10492.19|818
1601648700000|2020-10-02 14:25:00|10535.58|10499.58|10545.83|10509.83|10556.51|10520.51|10533.33|10497.33|617
1601649000000|2020-10-02 14:30:00|10546.09|10510.09|10549.97|10513.97|10552.43|10516.43|10542.08|10506.08|762
1601649300000|2020-10-02 14:35:00|10549.81|10513.81|10536.97|10500.97|10549.81|10513.81|10534.17|10498.17|641
1601649600000|2020-10-02 14:40:00|10536.86|10500.86|10535.74|10499.74|10551.08|10515.08|10535.54|10499.54|776
1601649900000|2020-10-02 14:45:00|10535.75|10499.75|10540.2|10504.2|10545.1|10509.1|10535.59|10499.59|499
1601650200000|2020-10-02 14:50:00|10540.12|10504.12|10542.37|10506.37|10543.39|10507.39|10538.34|10502.34|650
1601650500000|2020-10-02 14:55:00|10542.27|10506.27|10545.69|10509.69|10570.42|10534.42|10541.96|10505.96|693
1601650800000|2020-10-02 15:00:00|10545.77|10509.77|10546.1|10510.1|10557.77|10521.77|10544.59|10508.59|697
1601651100000|2020-10-02 15:05:00|10546.11|10510.11|10553.13|10517.13|10556.9|10520.9|10545.11|10509.11|653
1601651400000|2020-10-02 15:10:00|10553.15|10517.15|10548.39|10512.39|10554.44|10518.44|10545.73|10509.73|697
1601651700000|2020-10-02 15:15:00|10548.28|10512.28|10557.34|10521.34|10557.34|10521.34|10545.35|10509.35|443
1601652000000|2020-10-02 15:20:00|10557.32|10521.32|10552.49|10516.49|10566.06|10530.06|10552.08|10516.08|307
1601652300000|2020-10-02 15:25:00|10552.52|10516.52|10562.36|10526.36|10568.6|10532.6|10550.97|10514.97|518
1601652600000|2020-10-02 15:30:00|10562.14|10526.14|10553.05|10517.05|10565.76|10529.76|10551.74|10515.74|351
1601652900000|2020-10-02 15:35:00|10552.72|10516.72|10558.98|10522.98|10559.05|10523.05|10552.3|10516.3|226
1601653200000|2020-10-02 15:40:00|10558.85|10522.85|10560.85|10524.85|10566.79|10530.79|10557.86|10521.86|387
1601653500000|2020-10-02 15:45:00|10560.84|10524.84|10557.67|10521.67|10561.28|10525.28|10554.1|10518.1|187
1601653800000|2020-10-02 15:50:00|10557.66|10521.66|10548.51|10512.51|10563.98|10527.98|10548.51|10512.51|461
1601654100000|2020-10-02 15:55:00|10548.33|10512.33|10537.23|10501.23|10548.36|10512.36|10533.88|10497.88|419
1601654400000|2020-10-02 16:00:00|10537.01|10501.01|10527.57|10491.57|10537.33|10501.33|10521.05|10485.05|614
1601654700000|2020-10-02 16:05:00|10527.82|10491.82|10541.99|10505.99|10548.21|10512.21|10526.47|10490.47|631
1601655000000|2020-10-02 16:10:00|10542|10506|10566.08|10530.08|10575.78|10539.78|10542|10506|496
1601655300000|2020-10-02 16:15:00|10565.87|10529.87|10580.19|10544.19|10583.84|10547.84|10563.24|10527.24|729
1601655600000|2020-10-02 16:20:00|10580.18|10544.18|10571.17|10535.17|10586|10550|10569.24|10533.24|543
1601655900000|2020-10-02 16:25:00|10571.2|10535.2|10564.89|10528.89|10575.61|10539.61|10564.74|10528.74|523
1601656200000|2020-10-02 16:30:00|10564.73|10528.73|10563.45|10527.45|10567.45|10531.45|10556.35|10520.35|575
1601656500000|2020-10-02 16:35:00|10563.39|10527.39|10572.43|10536.43|10576.75|10540.75|10562.28|10526.28|648
1601656800000|2020-10-02 16:40:00|10572.28|10536.28|10574.31|10538.31|10577.81|10541.81|10570.82|10534.82|523
1601657100000|2020-10-02 16:45:00|10574.37|10538.37|10566.47|10530.47|10574.81|10538.81|10564.22|10528.22|548
1601657400000|2020-10-02 16:50:00|10566.49|10530.49|10572.05|10536.05|10575.87|10539.87|10565.37|10529.37|390
1601657700000|2020-10-02 16:55:00|10572.04|10536.04|10570.47|10534.47|10575.32|10539.32|10570.12|10534.12|364
1601658000000|2020-10-02 17:00:00|10570.9|10534.9|10576.36|10540.36|10577.94|10541.94|10569.3|10533.3|418
1601658300000|2020-10-02 17:05:00|10576.47|10540.47|10565.62|10529.62|10576.72|10540.72|10565.39|10529.39|389
1601658600000|2020-10-02 17:10:00|10565.76|10529.76|10564.54|10528.54|10567.91|10531.91|10564.22|10528.22|334
1601658900000|2020-10-02 17:15:00|10564.52|10528.52|10569.5|10533.5|10571.05|10535.05|10563.5|10527.5|311
1601659200000|2020-10-02 17:20:00|10569.49|10533.49|10576.93|10540.93|10577.01|10541.01|10569.12|10533.12|388
1601659500000|2020-10-02 17:25:00|10576.94|10540.94|10578.55|10542.55|10581.54|10545.54|10576.8|10540.8|556
1601659800000|2020-10-02 17:30:00|10578.58|10542.58|10567.98|10531.98|10582|10546|10567.66|10531.66|493
1601660100000|2020-10-02 17:35:00|10567.77|10531.77|10569.69|10533.69|10569.97|10533.97|10567.77|10531.77|259
1601660400000|2020-10-02 17:40:00|10569.34|10533.34|10548.55|10512.55|10572.96|10536.96|10546.13|10510.13|699
1601660700000|2020-10-02 17:45:00|10548.29|10512.29|10551.36|10515.36|10556.41|10520.41|10548.28|10512.28|530
1601661000000|2020-10-02 17:50:00|10551.51|10515.51|10553.27|10517.27|10557.98|10521.98|10550.4|10514.4|702
1601661300000|2020-10-02 17:55:00|10553.32|10517.32|10562|10526|10562.8|10526.8|10553.24|10517.24|732
1601661600000|2020-10-02 18:00:00|10561.96|10525.96|10570.79|10534.79|10571.61|10535.61|10561.9|10525.9|630
1601661900000|2020-10-02 18:05:00|10570.6|10534.6|10572.98|10536.98|10574.19|10538.19|10569.43|10533.43|714
1601662200000|2020-10-02 18:10:00|10572.66|10536.66|10567.03|10531.03|10572.98|10536.98|10565.53|10529.53|569
1601662500000|2020-10-02 18:15:00|10567.01|10531.01|10567.58|10531.58|10570.94|10534.94|10557.85|10521.85|668
1601662800000|2020-10-02 18:20:00|10567.48|10531.48|10569.79|10533.79|10570.05|10534.05|10563.49|10527.49|500
1601663100000|2020-10-02 18:25:00|10569.19|10533.19|10562.94|10526.94|10569.78|10533.78|10562.13|10526.13|463
1601663400000|2020-10-02 18:30:00|10562.58|10526.58|10565.65|10529.65|10566.67|10530.67|10560.14|10524.14|419
1601663700000|2020-10-02 18:35:00|10565.66|10529.66|10567.73|10531.73|10569.08|10533.08|10565.19|10529.19|458
1601664000000|2020-10-02 18:40:00|10567.59|10531.59|10566.64|10530.64|10569.82|10533.82|10565.15|10529.15|442
1601664300000|2020-10-02 18:45:00|10566.17|10530.17|10554.48|10518.48|10566.62|10530.62|10552.16|10516.16|564
1601664600000|2020-10-02 18:50:00|10554.49|10518.49|10556.77|10520.77|10556.98|10520.98|10552.28|10516.28|568
1601664900000|2020-10-02 18:55:00|10556.54|10520.54|10575.45|10539.45|10576.73|10540.73|10556.52|10520.52|592
1601665200000|2020-10-02 19:00:00|10575.61|10539.61|10566.92|10530.92|10575.61|10539.61|10559.83|10523.83|678
1601665500000|2020-10-02 19:05:00|10566.96|10530.96|10559.45|10523.45|10566.96|10530.96|10559.45|10523.45|378
1601665800000|2020-10-02 19:10:00|10559.58|10523.58|10549.32|10513.32|10569|10533|10549.11|10513.11|740
1601666100000|2020-10-02 19:15:00|10549.34|10513.34|10554.87|10518.87|10556.31|10520.31|10549.28|10513.28|542
1601666400000|2020-10-02 19:20:00|10554.71|10518.71|10556.11|10520.11|10561.23|10525.23|10552.52|10516.52|349
1601666700000|2020-10-02 19:25:00|10556.02|10520.02|10556.84|10520.84|10558|10522|10555.64|10519.64|526
1601667000000|2020-10-02 19:30:00|10556.7|10520.7|10552.29|10516.29|10557.08|10521.08|10545.93|10509.93|750
1601667300000|2020-10-02 19:35:00|10552.42|10516.42|10556.83|10520.83|10557.81|10521.81|10551.69|10515.69|487
1601667600000|2020-10-02 19:40:00|10556.81|10520.81|10554.54|10518.54|10556.81|10520.81|10547.85|10511.85|571
1601667900000|2020-10-02 19:45:00|10556.04|10520.04|10551.36|10515.36|10556.46|10520.46|10544.77|10508.77|393
1601668200000|2020-10-02 19:50:00|10551.12|10515.12|10546.5|10510.5|10552.23|10516.23|10546.15|10510.15|708
1601668500000|2020-10-02 19:55:00|10546.62|10510.62|10541|10505|10549.54|10513.54|10541|10505|188
1601668800000|2020-10-02 20:00:00|10541.51|10505.51|10542.87|10506.87|10543.65|10507.65|10534.87|10498.87|249
1601669100000|2020-10-02 20:05:00|10543.59|10507.59|10537.11|10501.11|10543.59|10507.59|10533.83|10497.83|281
1601669400000|2020-10-02 20:10:00|10537.14|10501.14|10547.64|10511.64|10547.64|10511.64|10536.67|10500.67|483
1601669700000|2020-10-02 20:15:00|10547.8|10511.8|10559.52|10523.52|10561.91|10525.91|10547.76|10511.76|481
1601670000000|2020-10-02 20:20:00|10560.3|10524.3|10552.71|10516.71|10560.58|10524.58|10551.46|10515.46|427
1601670300000|2020-10-02 20:25:00|10552.82|10516.82|10559.81|10523.81|10562.92|10526.92|10552.75|10516.75|529
1601670600000|2020-10-02 20:30:00|10559.49|10523.49|10565.76|10529.76|10566.31|10530.31|10559.49|10523.49|637
1601670900000|2020-10-02 20:35:00|10565.75|10529.75|10570.26|10534.26|10571.84|10535.84|10564.56|10528.56|513
1601671200000|2020-10-02 20:40:00|10570.27|10534.27|10568.05|10532.05|10573.28|10537.28|10568.05|10532.05|484
1601671500000|2020-10-02 20:45:00|10569.7|10533.7|10564.9|10528.9|10570.2|10534.2|10564.9|10528.9|169
1601671800000|2020-10-02 20:50:00|10568|10532|10562.5|10526.5|10570.6|10534.6|10560.4|10524.4|362
1601672100000|2020-10-02 20:55:00|10562.5|10526.5|10562.7|10526.7|10563.3|10527.3|10559.7|10523.7|342
1601708400000|2020-10-03 07:00:00|10545.9|10509.9|10548|10512|10549.1|10513.1|10544.9|10508.9|355
1601708700000|2020-10-03 07:05:00|10548|10512|10542.7|10506.7|10548.6|10512.6|10541.9|10505.9|420
1601709000000|2020-10-03 07:10:00|10542.9|10506.9|10541.8|10505.8|10542.9|10506.9|10538.4|10502.4|201
1601709300000|2020-10-03 07:15:00|10541.8|10505.8|10547.2|10511.2|10549.3|10513.3|10539|10503|411
1601709600000|2020-10-03 07:20:00|10547.2|10511.2|10543.5|10507.5|10548.2|10512.2|10542.1|10506.1|551
1601709900000|2020-10-03 07:25:00|10543.4|10507.4|10543.4|10507.4|10543.5|10507.5|10538.5|10502.5|229
1601710200000|2020-10-03 07:30:00|10543.4|10507.4|10542.6|10506.6|10543.6|10507.6|10541.1|10505.1|137
1601710500000|2020-10-03 07:35:00|10542.8|10506.8|10545.8|10509.8|10546.1|10510.1|10541.3|10505.3|220
1601710800000|2020-10-03 07:40:00|10545.8|10509.8|10552.1|10516.1|10552.2|10516.2|10545.6|10509.6|447
1601711100000|2020-10-03 07:45:00|10551.9|10515.9|10552.4|10516.4|10552.6|10516.6|10549.5|10513.5|190
1601711400000|2020-10-03 07:50:00|10550.6|10514.6|10549.8|10513.8|10554.1|10518.1|10549.2|10513.2|241
1601711700000|2020-10-03 07:55:00|10549.4|10513.4|10551.7|10515.7|10552.7|10516.7|10546.2|10510.2|311
1601712000000|2020-10-03 08:00:00|10551.6|10515.6|10547.1|10511.1|10552|10516|10544.1|10508.1|419
1601712300000|2020-10-03 08:05:00|10547.4|10511.4|10538.2|10502.2|10547.4|10511.4|10537.1|10501.1|331
1601712600000|2020-10-03 08:10:00|10538.2|10502.2|10537.3|10501.3|10540.5|10504.5|10537.2|10501.2|234
1601712900000|2020-10-03 08:15:00|10537.3|10501.3|10533.3|10497.3|10537.9|10501.9|10530.2|10494.2|466
1601713200000|2020-10-03 08:20:00|10532.1|10496.1|10569.4|10533.4|10574.1|10538.1|10532.1|10496.1|774
1601713500000|2020-10-03 08:25:00|10569.6|10533.6|10561.7|10525.7|10570.6|10534.6|10560.1|10524.1|327
1601713800000|2020-10-03 08:30:00|10561.8|10525.8|10556.7|10520.7|10562.5|10526.5|10556.5|10520.5|317
1601714100000|2020-10-03 08:35:00|10557.1|10521.1|10553.6|10517.6|10557.1|10521.1|10551.1|10515.1|588
1601714400000|2020-10-03 08:40:00|10553.5|10517.5|10550.9|10514.9|10554.7|10518.7|10549.1|10513.1|571
1601714700000|2020-10-03 08:45:00|10550.7|10514.7|10543.8|10507.8|10550.9|10514.9|10541.2|10505.2|487
1601715000000|2020-10-03 08:50:00|10543.8|10507.8|10539.5|10503.5|10544.2|10508.2|10539.4|10503.4|393
1601715300000|2020-10-03 08:55:00|10539.5|10503.5|10536.1|10500.1|10540.8|10504.8|10533.6|10497.6|725
1601715600000|2020-10-03 09:00:00|10535.8|10499.8|10546.8|10510.8|10547.4|10511.4|10531.4|10495.4|584
1601715900000|2020-10-03 09:05:00|10546.7|10510.7|10543.9|10507.9|10547|10511|10533.8|10497.8|611
1601716200000|2020-10-03 09:10:00|10543.9|10507.9|10542.2|10506.2|10543.9|10507.9|10538.2|10502.2|644
1601716500000|2020-10-03 09:15:00|10542.4|10506.4|10552.2|10516.2|10552.9|10516.9|10540.4|10504.4|679
1601716800000|2020-10-03 09:20:00|10552.2|10516.2|10560.9|10524.9|10563.1|10527.1|10552.2|10516.2|578
1601717100000|2020-10-03 09:25:00|10560.9|10524.9|10553.4|10517.4|10560.9|10524.9|10551.7|10515.7|429
1601717400000|2020-10-03 09:30:00|10553.1|10517.1|10560.7|10524.7|10560.7|10524.7|10552.5|10516.5|436
1601717700000|2020-10-03 09:35:00|10560.7|10524.7|10554.9|10518.9|10561.5|10525.5|10552.3|10516.3|437
1601718000000|2020-10-03 09:40:00|10554.9|10518.9|10550.6|10514.6|10556|10520|10548.5|10512.5|521
1601718300000|2020-10-03 09:45:00|10550.6|10514.6|10546.3|10510.3|10551.3|10515.3|10546.3|10510.3|578
1601718600000|2020-10-03 09:50:00|10546.2|10510.2|10545.2|10509.2|10546.6|10510.6|10540|10504|601
1601718900000|2020-10-03 09:55:00|10545.2|10509.2|10551.1|10515.1|10551.5|10515.5|10543.2|10507.2|590
1601719200000|2020-10-03 10:00:00|10552.1|10516.1|10551.6|10515.6|10552.7|10516.7|10546.6|10510.6|669
1601719500000|2020-10-03 10:05:00|10551.6|10515.6|10562.1|10526.1|10562.1|10526.1|10550.5|10514.5|526
1601719800000|2020-10-03 10:10:00|10562.1|10526.1|10560.6|10524.6|10566.2|10530.2|10558.8|10522.8|545
1601720100000|2020-10-03 10:15:00|10561.2|10525.2|10552.3|10516.3|10561.4|10525.4|10550.4|10514.4|538
1601720400000|2020-10-03 10:20:00|10552.3|10516.3|10548.6|10512.6|10557.3|10521.3|10548.4|10512.4|537
1601720700000|2020-10-03 10:25:00|10548.5|10512.5|10554.5|10518.5|10555.9|10519.9|10547.9|10511.9|581
1601721000000|2020-10-03 10:30:00|10554.4|10518.4|10551|10515|10554.5|10518.5|10550|10514|692
1601721300000|2020-10-03 10:35:00|10551|10515|10554.6|10518.6|10558.9|10522.9|10550.6|10514.6|617
1601721600000|2020-10-03 10:40:00|10554.9|10518.9|10560.9|10524.9|10561.5|10525.5|10554.6|10518.6|587
1601721900000|2020-10-03 10:45:00|10560.9|10524.9|10569.6|10533.6|10569.9|10533.9|10558.8|10522.8|613
1601722200000|2020-10-03 10:50:00|10569.5|10533.5|10564.4|10528.4|10569.9|10533.9|10564.1|10528.1|410
1601722500000|2020-10-03 10:55:00|10564.4|10528.4|10570.8|10534.8|10571.2|10535.2|10564.4|10528.4|573
1601722800000|2020-10-03 11:00:00|10570.9|10534.9|10569.4|10533.4|10570.9|10534.9|10565.4|10529.4|456
1601723100000|2020-10-03 11:05:00|10569.5|10533.5|10569|10533|10572.2|10536.2|10567.5|10531.5|282
1601723400000|2020-10-03 11:10:00|10569.4|10533.4|10570.4|10534.4|10571|10535|10566.3|10530.3|344
1601723700000|2020-10-03 11:15:00|10570.4|10534.4|10571|10535|10571.3|10535.3|10568.4|10532.4|296
1601724000000|2020-10-03 11:20:00|10571|10535|10570.2|10534.2|10583.9|10547.9|10570|10534|642
1601724300000|2020-10-03 11:25:00|10570.2|10534.2|10561.8|10525.8|10570.5|10534.5|10556.1|10520.1|501
1601724600000|2020-10-03 11:30:00|10561.8|10525.8|10559.5|10523.5|10565.8|10529.8|10556|10520|374
1601724900000|2020-10-03 11:35:00|10559.5|10523.5|10558|10522|10559.7|10523.7|10554.6|10518.6|276
1601725200000|2020-10-03 11:40:00|10558|10522|10560|10524|10565.8|10529.8|10557.2|10521.2|339
1601725500000|2020-10-03 11:45:00|10559.9|10523.9|10562.5|10526.5|10563.5|10527.5|10557.9|10521.9|391
1601725800000|2020-10-03 11:50:00|10562.4|10526.4|10564.9|10528.9|10565|10529|10559.6|10523.6|195
1601726100000|2020-10-03 11:55:00|10564.8|10528.8|10563.2|10527.2|10565.7|10529.7|10560.5|10524.5|365
1601726400000|2020-10-03 12:00:00|10563.5|10527.5|10563|10527|10564.4|10528.4|10559.1|10523.1|394
1601726700000|2020-10-03 12:05:00|10563|10527|10559.3|10523.3|10563.1|10527.1|10556.2|10520.2|423
1601727000000|2020-10-03 12:10:00|10559.3|10523.3|10554.6|10518.6|10559.5|10523.5|10550.8|10514.8|348
1601727300000|2020-10-03 12:15:00|10554.6|10518.6|10553.5|10517.5|10555|10519|10546.3|10510.3|436
1601727600000|2020-10-03 12:20:00|10553.6|10517.6|10556.1|10520.1|10558.3|10522.3|10553|10517|420
1601727900000|2020-10-03 12:25:00|10556.1|10520.1|10559.7|10523.7|10563.2|10527.2|10552.3|10516.3|531
1601728200000|2020-10-03 12:30:00|10559.7|10523.7|10562.3|10526.3|10562.4|10526.4|10555.8|10519.8|627
1601728500000|2020-10-03 12:35:00|10562.3|10526.3|10563|10527|10563.3|10527.3|10559.7|10523.7|649
1601728800000|2020-10-03 12:40:00|10563|10527|10560.5|10524.5|10563|10527|10555.8|10519.8|681
1601729100000|2020-10-03 12:45:00|10560.5|10524.5|10559.6|10523.6|10561.2|10525.2|10557|10521|566
1601729400000|2020-10-03 12:50:00|10559.6|10523.6|10562.1|10526.1|10565.3|10529.3|10557.8|10521.8|666
1601729700000|2020-10-03 12:55:00|10561.9|10525.9|10561.4|10525.4|10564.6|10528.6|10560.6|10524.6|599
1601730000000|2020-10-03 13:00:00|10561.7|10525.7|10567.5|10531.5|10569.8|10533.8|10556.9|10520.9|495
1601730300000|2020-10-03 13:05:00|10567.5|10531.5|10567.8|10531.8|10570.5|10534.5|10564.6|10528.6|608
1601730600000|2020-10-03 13:10:00|10568|10532|10563.5|10527.5|10570.6|10534.6|10563.3|10527.3|536
1601730900000|2020-10-03 13:15:00|10563.5|10527.5|10560.8|10524.8|10563.8|10527.8|10559.7|10523.7|444
1601731200000|2020-10-03 13:20:00|10560.8|10524.8|10565.3|10529.3|10565.3|10529.3|10557.3|10521.3|355
1601731500000|2020-10-03 13:25:00|10565.3|10529.3|10561.6|10525.6|10566.5|10530.5|10558.9|10522.9|277
1601731800000|2020-10-03 13:30:00|10561.1|10525.1|10555.3|10519.3|10561.1|10525.1|10553.1|10517.1|388
1601732100000|2020-10-03 13:35:00|10555.3|10519.3|10557.7|10521.7|10558.5|10522.5|10552.3|10516.3|567
1601732400000|2020-10-03 13:40:00|10557.8|10521.8|10557.5|10521.5|10558.2|10522.2|10551.9|10515.9|721
1601732700000|2020-10-03 13:45:00|10557.7|10521.7|10555.2|10519.2|10569.5|10533.5|10554.3|10518.3|461
1601733000000|2020-10-03 13:50:00|10555.2|10519.2|10554.4|10518.4|10558.2|10522.2|10551.5|10515.5|661
1601733300000|2020-10-03 13:55:00|10554.4|10518.4|10555.7|10519.7|10557.8|10521.8|10554.1|10518.1|357
1601733600000|2020-10-03 14:00:00|10555.9|10519.9|10557.4|10521.4|10560.7|10524.7|10554.5|10518.5|574
1601733900000|2020-10-03 14:05:00|10557.3|10521.3|10562|10526|10562.3|10526.3|10554.9|10518.9|623
1601734200000|2020-10-03 14:10:00|10560.9|10524.9|10563|10527|10565.5|10529.5|10560.9|10524.9|567
1601734500000|2020-10-03 14:15:00|10563|10527|10561.5|10525.5|10563.1|10527.1|10560.3|10524.3|464
1601734800000|2020-10-03 14:20:00|10561.5|10525.5|10564|10528|10564.3|10528.3|10557.4|10521.4|485
1601735100000|2020-10-03 14:25:00|10564.1|10528.1|10564.9|10528.9|10565.8|10529.8|10561.1|10525.1|532
1601735400000|2020-10-03 14:30:00|10564.8|10528.8|10564.5|10528.5|10566.4|10530.4|10563.1|10527.1|455
1601735700000|2020-10-03 14:35:00|10564.4|10528.4|10564.3|10528.3|10564.8|10528.8|10558.7|10522.7|651
1601736000000|2020-10-03 14:40:00|10563.9|10527.9|10562.9|10526.9|10564.6|10528.6|10559.7|10523.7|444
1601736300000|2020-10-03 14:45:00|10562.9|10526.9|10565.5|10529.5|10565.9|10529.9|10558.4|10522.4|459
1601736600000|2020-10-03 14:50:00|10565.5|10529.5|10561.2|10525.2|10566.1|10530.1|10561.2|10525.2|523
1601736900000|2020-10-03 14:55:00|10561.3|10525.3|10563.1|10527.1|10563.6|10527.6|10560.7|10524.7|453
1601737200000|2020-10-03 15:00:00|10563.2|10527.2|10561.4|10525.4|10563.3|10527.3|10560.1|10524.1|328
1601737500000|2020-10-03 15:05:00|10561.5|10525.5|10561.8|10525.8|10564.8|10528.8|10557.9|10521.9|522
1601737800000|2020-10-03 15:10:00|10561.9|10525.9|10569.3|10533.3|10569.7|10533.7|10561.3|10525.3|408
1601738100000|2020-10-03 15:15:00|10569.5|10533.5|10571.3|10535.3|10571.3|10535.3|10567.5|10531.5|169
1601738400000|2020-10-03 15:20:00|10571.2|10535.2|10570.7|10534.7|10578.7|10542.7|10570.1|10534.1|571
1601738700000|2020-10-03 15:25:00|10570.7|10534.7|10572.9|10536.9|10573.4|10537.4|10569.3|10533.3|469
1601739000000|2020-10-03 15:30:00|10572.6|10536.6|10569.4|10533.4|10572.8|10536.8|10569.4|10533.4|645
1601739300000|2020-10-03 15:35:00|10569.3|10533.3|10566.7|10530.7|10569.3|10533.3|10562.1|10526.1|497
1601739600000|2020-10-03 15:40:00|10566.8|10530.8|10561.2|10525.2|10566.8|10530.8|10558.5|10522.5|531
1601739900000|2020-10-03 15:45:00|10561.2|10525.2|10565.8|10529.8|10566.2|10530.2|10558.1|10522.1|518
1601740200000|2020-10-03 15:50:00|10565.8|10529.8|10573.6|10537.6|10573.9|10537.9|10564.1|10528.1|335
1601740500000|2020-10-03 15:55:00|10573.4|10537.4|10573.3|10537.3|10575.3|10539.3|10570.2|10534.2|576
1601740800000|2020-10-03 16:00:00|10573.3|10537.3|10572.5|10536.5|10575.5|10539.5|10568.4|10532.4|543
1601741100000|2020-10-03 16:05:00|10572.4|10536.4|10566.8|10530.8|10573.6|10537.6|10566.2|10530.2|530
1601741400000|2020-10-03 16:10:00|10566.7|10530.7|10574.4|10538.4|10575.1|10539.1|10563.2|10527.2|525
1601741700000|2020-10-03 16:15:00|10574.4|10538.4|10574.1|10538.1|10575.1|10539.1|10569.4|10533.4|682
1601742000000|2020-10-03 16:20:00|10574.1|10538.1|10578.2|10542.2|10580.1|10544.1|10572.2|10536.2|382
1601742300000|2020-10-03 16:25:00|10578.1|10542.1|10573.6|10537.6|10578.1|10542.1|10572.3|10536.3|423
1601742600000|2020-10-03 16:30:00|10573.9|10537.9|10575.9|10539.9|10578.7|10542.7|10571.4|10535.4|529
1601742900000|2020-10-03 16:35:00|10576.2|10540.2|10575.8|10539.8|10576.8|10540.8|10573.4|10537.4|419
1601743200000|2020-10-03 16:40:00|10576|10540|10578|10542|10580.4|10544.4|10574.1|10538.1|532
1601743500000|2020-10-03 16:45:00|10578|10542|10582.8|10546.8|10582.8|10546.8|10573.3|10537.3|338
1601743800000|2020-10-03 16:50:00|10582.8|10546.8|10613.8|10577.8|10621.8|10585.8|10582.8|10546.8|640
1601744100000|2020-10-03 16:55:00|10613.3|10577.3|10603|10567|10617.5|10581.5|10599.6|10563.6|848
1601744400000|2020-10-03 17:00:00|10602.6|10566.6|10602.9|10566.9|10607.4|10571.4|10600.1|10564.1|756
1601744700000|2020-10-03 17:05:00|10602.9|10566.9|10599.3|10563.3|10602.9|10566.9|10594.9|10558.9|721
1601745000000|2020-10-03 17:10:00|10598.7|10562.7|10594.7|10558.7|10604.1|10568.1|10594.6|10558.6|714
1601745300000|2020-10-03 17:15:00|10594.8|10558.8|10591.2|10555.2|10598|10562|10587.2|10551.2|376
1601745600000|2020-10-03 17:20:00|10591.2|10555.2|10590.5|10554.5|10593.5|10557.5|10589.2|10553.2|496
1601745900000|2020-10-03 17:25:00|10590.4|10554.4|10588|10552|10591.4|10555.4|10586.8|10550.8|400
1601746200000|2020-10-03 17:30:00|10588|10552|10599.1|10563.1|10601.4|10565.4|10588|10552|450
1601746500000|2020-10-03 17:35:00|10599.1|10563.1|10595.8|10559.8|10599.8|10563.8|10593.6|10557.6|477
1601746800000|2020-10-03 17:40:00|10595.8|10559.8|10597.4|10561.4|10600.7|10564.7|10593.9|10557.9|810
1601747100000|2020-10-03 17:45:00|10597.3|10561.3|10602.4|10566.4|10603.9|10567.9|10596.1|10560.1|838
1601747400000|2020-10-03 17:50:00|10602.3|10566.3|10603.2|10567.2|10607.2|10571.2|10601.4|10565.4|506
1601747700000|2020-10-03 17:55:00|10603.2|10567.2|10604.7|10568.7|10606.2|10570.2|10599.7|10563.7|492
1601748000000|2020-10-03 18:00:00|10605.6|10569.6|10603.1|10567.1|10607.5|10571.5|10600.8|10564.8|392
1601748300000|2020-10-03 18:05:00|10603.2|10567.2|10604.3|10568.3|10605.8|10569.8|10598.1|10562.1|339
1601748600000|2020-10-03 18:10:00|10604.4|10568.4|10605.7|10569.7|10605.9|10569.9|10602.7|10566.7|510
1601748900000|2020-10-03 18:15:00|10605.7|10569.7|10609.8|10573.8|10610.8|10574.8|10605.6|10569.6|704
1601749200000|2020-10-03 18:20:00|10609.8|10573.8|10610.2|10574.2|10610.2|10574.2|10606.3|10570.3|554
1601749500000|2020-10-03 18:25:00|10610.3|10574.3|10606.1|10570.1|10611.2|10575.2|10605.5|10569.5|383
1601749800000|2020-10-03 18:30:00|10606.1|10570.1|10602.8|10566.8|10606.2|10570.2|10600.5|10564.5|604
1601750100000|2020-10-03 18:35:00|10602.9|10566.9|10601.2|10565.2|10603.2|10567.2|10599.6|10563.6|796
1601750400000|2020-10-03 18:40:00|10601|10565|10595.8|10559.8|10601.1|10565.1|10592.5|10556.5|439
1601750700000|2020-10-03 18:45:00|10595.8|10559.8|10593.5|10557.5|10599.2|10563.2|10590.7|10554.7|509
1601751000000|2020-10-03 18:50:00|10593.5|10557.5|10594.5|10558.5|10596.5|10560.5|10591.2|10555.2|402
1601751300000|2020-10-03 18:55:00|10594.5|10558.5|10601.5|10565.5|10601.5|10565.5|10592.5|10556.5|558
1601751600000|2020-10-03 19:00:00|10601.5|10565.5|10603.9|10567.9|10604.4|10568.4|10597.8|10561.8|538
1601751900000|2020-10-03 19:05:00|10603.9|10567.9|10601.4|10565.4|10604.6|10568.6|10598.5|10562.5|449
1601752200000|2020-10-03 19:10:00|10601.8|10565.8|10610.5|10574.5|10610.5|10574.5|10598|10562|621
1601752500000|2020-10-03 19:15:00|10610.7|10574.7|10612.7|10576.7|10613.7|10577.7|10608.8|10572.8|444
1601752800000|2020-10-03 19:20:00|10612.7|10576.7|10611.9|10575.9|10612.9|10576.9|10607.8|10571.8|648
1601753100000|2020-10-03 19:25:00|10611.9|10575.9|10614.7|10578.7|10615.1|10579.1|10611.5|10575.5|413
1601753400000|2020-10-03 19:30:00|10614.4|10578.4|10616.3|10580.3|10616.3|10580.3|10612.5|10576.5|169
1601753700000|2020-10-03 19:35:00|10616.2|10580.2|10612|10576|10618.9|10582.9|10610.5|10574.5|499
1601754000000|2020-10-03 19:40:00|10611.9|10575.9|10607|10571|10612.2|10576.2|10604.7|10568.7|417
1601754300000|2020-10-03 19:45:00|10606.6|10570.6|10607.6|10571.6|10607.9|10571.9|10604.2|10568.2|531
1601754600000|2020-10-03 19:50:00|10607.7|10571.7|10609.7|10573.7|10610.9|10574.9|10605.8|10569.8|276
1601754900000|2020-10-03 19:55:00|10609.9|10573.9|10609.4|10573.4|10611.2|10575.2|10607.5|10571.5|513
1601755200000|2020-10-03 20:00:00|10609.4|10573.4|10608.3|10572.3|10615.1|10579.1|10607|10571|754
1601755500000|2020-10-03 20:05:00|10608.3|10572.3|10605.2|10569.2|10608.3|10572.3|10604.7|10568.7|684
1601755800000|2020-10-03 20:10:00|10605.2|10569.2|10603.3|10567.3|10605.2|10569.2|10599.5|10563.5|484
1601756100000|2020-10-03 20:15:00|10603.3|10567.3|10603.9|10567.9|10604.6|10568.6|10599.6|10563.6|515
1601756400000|2020-10-03 20:20:00|10603.9|10567.9|10600.9|10564.9|10605.3|10569.3|10599.9|10563.9|571
1601756700000|2020-10-03 20:25:00|10600.6|10564.6|10598|10562|10605.6|10569.6|10597.8|10561.8|570
1601757000000|2020-10-03 20:30:00|10597.8|10561.8|10592.4|10556.4|10599.2|10563.2|10589.7|10553.7|601
1601757300000|2020-10-03 20:35:00|10592.3|10556.3|10589.7|10553.7|10592.6|10556.6|10584.4|10548.4|711
1601757600000|2020-10-03 20:40:00|10589.7|10553.7|10592.4|10556.4|10594.4|10558.4|10589.3|10553.3|556
1601757900000|2020-10-03 20:45:00|10592.4|10556.4|10589|10553|10593.4|10557.4|10586.2|10550.2|416
1601758200000|2020-10-03 20:50:00|10589|10553|10592.5|10556.5|10595.3|10559.3|10589|10553|583
1601758500000|2020-10-03 20:55:00|10592|10556|10592.1|10556.1|10593.4|10557.4|10590|10554|527
1601758800000|2020-10-03 21:00:00|10592.2|10556.2|10594.9|10558.9|10595.8|10559.8|10591.7|10555.7|625
1601759100000|2020-10-03 21:05:00|10594.9|10558.9|10587.8|10551.8|10595.3|10559.3|10587.4|10551.4|626
1601759400000|2020-10-03 21:10:00|10587.8|10551.8|10587.9|10551.9|10589.1|10553.1|10585.2|10549.2|558
1601759700000|2020-10-03 21:15:00|10587.7|10551.7|10588.1|10552.1|10588.2|10552.2|10583.5|10547.5|478
1601760000000|2020-10-03 21:20:00|10588|10552|10588.2|10552.2|10589.1|10553.1|10586.9|10550.9|662
1601760300000|2020-10-03 21:25:00|10588.3|10552.3|10585.6|10549.6|10589|10553|10584.4|10548.4|727
1601760600000|2020-10-03 21:30:00|10585.6|10549.6|10596.8|10560.8|10596.8|10560.8|10585.6|10549.6|259
1601760900000|2020-10-03 21:35:00|10596.8|10560.8|10594.8|10558.8|10596.9|10560.9|10592.8|10556.8|390
1601761200000|2020-10-03 21:40:00|10594.8|10558.8|10595.8|10559.8|10596.1|10560.1|10593.5|10557.5|237
1601761500000|2020-10-03 21:45:00|10595.4|10559.4|10598.5|10562.5|10599|10563|10595|10559|748
1601761800000|2020-10-03 21:50:00|10598.5|10562.5|10597.7|10561.7|10598.5|10562.5|10595.3|10559.3|521
1601762100000|2020-10-03 21:55:00|10597.9|10561.9|10596.5|10560.5|10598.5|10562.5|10595.4|10559.4|515
1601762400000|2020-10-03 22:00:00|10596.6|10560.6|10584.1|10548.1|10596.7|10560.7|10584.1|10548.1|691
1601762700000|2020-10-03 22:05:00|10584.1|10548.1|10563.2|10527.2|10586.1|10550.1|10561|10525|567
1601763000000|2020-10-03 22:10:00|10563.3|10527.3|10568.8|10532.8|10569.2|10533.2|10561|10525|436
1601763300000|2020-10-03 22:15:00|10568.8|10532.8|10569.2|10533.2|10569.3|10533.3|10565.7|10529.7|477
1601763600000|2020-10-03 22:20:00|10568.9|10532.9|10567.9|10531.9|10571.5|10535.5|10567.7|10531.7|481
1601763900000|2020-10-03 22:25:00|10567.9|10531.9|10572.5|10536.5|10573.1|10537.1|10567.9|10531.9|417
1601764200000|2020-10-03 22:30:00|10572.6|10536.6|10568.7|10532.7|10572.9|10536.9|10568.3|10532.3|527
1601764500000|2020-10-03 22:35:00|10568.7|10532.7|10567|10531|10568.7|10532.7|10562.7|10526.7|428
1601764800000|2020-10-03 22:40:00|10567|10531|10571.7|10535.7|10572.5|10536.5|10566.6|10530.6|595
1601765100000|2020-10-03 22:45:00|10571.6|10535.6|10575.4|10539.4|10577.2|10541.2|10571.5|10535.5|592
1601765400000|2020-10-03 22:50:00|10575.4|10539.4|10582.7|10546.7|10585.8|10549.8|10565.6|10529.6|687
1601765700000|2020-10-03 22:55:00|10582.8|10546.8|10583.1|10547.1|10584.9|10548.9|10579.1|10543.1|711
1601766000000|2020-10-03 23:00:00|10581.7|10545.7|10583|10547|10586.3|10550.3|10578.1|10542.1|525
1601766300000|2020-10-03 23:05:00|10583.3|10547.3|10582|10546|10587.6|10551.6|10577.5|10541.5|722
1601766600000|2020-10-03 23:10:00|10582|10546|10585.1|10549.1|10585.9|10549.9|10582|10546|559
1601766900000|2020-10-03 23:15:00|10585|10549|10579.8|10543.8|10585.5|10549.5|10579.2|10543.2|283
1601767200000|2020-10-03 23:20:00|10579.8|10543.8|10576.1|10540.1|10579.8|10543.8|10572.2|10536.2|581
1601767500000|2020-10-03 23:25:00|10576.2|10540.2|10582.1|10546.1|10582.4|10546.4|10574.7|10538.7|630
1601767800000|2020-10-03 23:30:00|10582.1|10546.1|10585.7|10549.7|10585.7|10549.7|10581|10545|486
1601768100000|2020-10-03 23:35:00|10585.8|10549.8|10585.6|10549.6|10588.1|10552.1|10585.3|10549.3|393
1601768400000|2020-10-03 23:40:00|10585.5|10549.5|10574.3|10538.3|10585.6|10549.6|10574|10538|383
1601768700000|2020-10-03 23:45:00|10574.2|10538.2|10569.9|10533.9|10575.2|10539.2|10569.7|10533.7|605
1601769000000|2020-10-03 23:50:00|10571|10535|10570.3|10534.3|10571.7|10535.7|10569.2|10533.2|596
1601769300000|2020-10-03 23:55:00|10570.3|10534.3|10571.6|10535.6|10571.7|10535.7|10569.6|10533.6|463
1601769600000|2020-10-04 00:00:00|10571.4|10535.4|10556.8|10520.8|10571.6|10535.6|10552.5|10516.5|814
1601769900000|2020-10-04 00:05:00|10556.8|10520.8|10565.3|10529.3|10565.3|10529.3|10556.8|10520.8|364
1601770200000|2020-10-04 00:10:00|10565.4|10529.4|10574.1|10538.1|10574.1|10538.1|10565.3|10529.3|417
1601770500000|2020-10-04 00:15:00|10574.1|10538.1|10583.3|10547.3|10584.9|10548.9|10573.5|10537.5|395
1601770800000|2020-10-04 00:20:00|10583.4|10547.4|10581.5|10545.5|10584|10548|10580.9|10544.9|485
1601771100000|2020-10-04 00:25:00|10581.6|10545.6|10576.9|10540.9|10581.7|10545.7|10574|10538|158
1601771400000|2020-10-04 00:30:00|10577|10541|10576.4|10540.4|10577.4|10541.4|10574.5|10538.5|148
1601771700000|2020-10-04 00:35:00|10576.4|10540.4|10571.2|10535.2|10576.7|10540.7|10568.8|10532.8|527
1601772000000|2020-10-04 00:40:00|10571.2|10535.2|10564.6|10528.6|10571.2|10535.2|10564.6|10528.6|555
1601772300000|2020-10-04 00:45:00|10564.6|10528.6|10567.8|10531.8|10567.8|10531.8|10562|10526|416
1601772600000|2020-10-04 00:50:00|10567.8|10531.8|10577.7|10541.7|10579.3|10543.3|10567.7|10531.7|520
1601772900000|2020-10-04 00:55:00|10577.7|10541.7|10572.3|10536.3|10578.4|10542.4|10570.9|10534.9|271
1601773200000|2020-10-04 01:00:00|10572.3|10536.3|10567.8|10531.8|10572.3|10536.3|10565.5|10529.5|560
1601773500000|2020-10-04 01:05:00|10567.8|10531.8|10568.3|10532.3|10569|10533|10563.9|10527.9|571
1601773800000|2020-10-04 01:10:00|10568.3|10532.3|10567.1|10531.1|10568.8|10532.8|10566|10530|550
1601774100000|2020-10-04 01:15:00|10567.1|10531.1|10563.4|10527.4|10567.1|10531.1|10558.7|10522.7|565
1601774400000|2020-10-04 01:20:00|10563.4|10527.4|10557.8|10521.8|10565.9|10529.9|10557.5|10521.5|418
1601774700000|2020-10-04 01:25:00|10557.8|10521.8|10554.8|10518.8|10558|10522|10554|10518|516
1601775000000|2020-10-04 01:30:00|10554.8|10518.8|10558.1|10522.1|10558.2|10522.2|10548.4|10512.4|589
1601775300000|2020-10-04 01:35:00|10558.1|10522.1|10558.8|10522.8|10560.9|10524.9|10555.8|10519.8|628
1601775600000|2020-10-04 01:40:00|10558.8|10522.8|10562|10526|10562.2|10526.2|10551.7|10515.7|652
1601775900000|2020-10-04 01:45:00|10562.4|10526.4|10565.1|10529.1|10565.4|10529.4|10559.8|10523.8|658
1601776200000|2020-10-04 01:50:00|10565|10529|10566.8|10530.8|10568.7|10532.7|10564.5|10528.5|600
1601776500000|2020-10-04 01:55:00|10566.9|10530.9|10569.1|10533.1|10572.8|10536.8|10566.9|10530.9|527
1601776800000|2020-10-04 02:00:00|10568.77|10532.77|10564.76|10528.76|10569.13|10533.13|10560.95|10524.95|734
1601777100000|2020-10-04 02:05:00|10565.06|10529.06|10561.19|10525.19|10565.51|10529.51|10560.21|10524.21|559
1601777400000|2020-10-04 02:10:00|10561.18|10525.18|10560.3|10524.3|10564.09|10528.09|10557.52|10521.52|724
1601777700000|2020-10-04 02:15:00|10560.29|10524.29|10561.87|10525.87|10562.55|10526.55|10557.21|10521.21|592
1601778000000|2020-10-04 02:20:00|10561.86|10525.86|10560.79|10524.79|10561.86|10525.86|10557.72|10521.72|690
1601778300000|2020-10-04 02:25:00|10560.74|10524.74|10562.45|10526.45|10565.11|10529.11|10560.38|10524.38|669
1601778600000|2020-10-04 02:30:00|10562.44|10526.44|10571.9|10535.9|10572.92|10536.92|10560.45|10524.45|520
1601778900000|2020-10-04 02:35:00|10572.03|10536.03|10571.39|10535.39|10572.48|10536.48|10567.67|10531.67|465
1601779200000|2020-10-04 02:40:00|10570.99|10534.99|10571.14|10535.14|10572.5|10536.5|10567.24|10531.24|550
1601779500000|2020-10-04 02:45:00|10571.01|10535.01|10573.21|10537.21|10573.83|10537.83|10567.52|10531.52|503
1601779800000|2020-10-04 02:50:00|10573.28|10537.28|10575.92|10539.92|10576.24|10540.24|10570.7|10534.7|500
1601780100000|2020-10-04 02:55:00|10575.91|10539.91|10577.86|10541.86|10578.21|10542.21|10574.55|10538.55|462
1601780400000|2020-10-04 03:00:00|10577.55|10541.55|10579.93|10543.93|10581.38|10545.38|10577.22|10541.22|300
1601780700000|2020-10-04 03:05:00|10579.94|10543.94|10582.44|10546.44|10584.65|10548.65|10579.92|10543.92|274
1601781000000|2020-10-04 03:10:00|10582.43|10546.43|10580.9|10544.9|10583.07|10547.07|10577.89|10541.89|210
1601781300000|2020-10-04 03:15:00|10580.89|10544.89|10581.79|10545.79|10582.72|10546.72|10577.73|10541.73|419
1601781600000|2020-10-04 03:20:00|10581.78|10545.78|10578.06|10542.06|10581.98|10545.98|10574.26|10538.26|586
1601781900000|2020-10-04 03:25:00|10578.07|10542.07|10579.4|10543.4|10580.19|10544.19|10576.68|10540.68|496
1601782200000|2020-10-04 03:30:00|10579.64|10543.64|10578.89|10542.89|10581.76|10545.76|10578.88|10542.88|446
1601782500000|2020-10-04 03:35:00|10579.05|10543.05|10575.24|10539.24|10579.56|10543.56|10572.83|10536.83|563
1601782800000|2020-10-04 03:40:00|10575.22|10539.22|10571.17|10535.17|10576.32|10540.32|10569.44|10533.44|486
1601783100000|2020-10-04 03:45:00|10571.18|10535.18|10573.39|10537.39|10574.27|10538.27|10567.97|10531.97|492
1601783400000|2020-10-04 03:50:00|10573.37|10537.37|10572.77|10536.77|10573.55|10537.55|10569.75|10533.75|369
1601783700000|2020-10-04 03:55:00|10572.76|10536.76|10573.85|10537.85|10574.21|10538.21|10571.91|10535.91|327
1601784000000|2020-10-04 04:00:00|10573.7|10537.7|10581.56|10545.56|10584.23|10548.23|10571.96|10535.96|452
1601784300000|2020-10-04 04:05:00|10581.57|10545.57|10580.62|10544.62|10581.82|10545.82|10575.09|10539.09|557
1601784600000|2020-10-04 04:10:00|10580.68|10544.68|10586.1|10550.1|10586.19|10550.19|10578.28|10542.28|447
1601784900000|2020-10-04 04:15:00|10586.12|10550.12|10593.44|10557.44|10593.68|10557.68|10586.1|10550.1|352
1601785200000|2020-10-04 04:20:00|10593.33|10557.33|10594.05|10558.05|10595.99|10559.99|10590.98|10554.98|266
1601785500000|2020-10-04 04:25:00|10594.03|10558.03|10597.88|10561.88|10599.06|10563.06|10591.66|10555.66|350
1601785800000|2020-10-04 04:30:00|10597.93|10561.93|10597.53|10561.53|10599.3|10563.3|10596.84|10560.84|466
1601786100000|2020-10-04 04:35:00|10597.25|10561.25|10598.9|10562.9|10599.45|10563.45|10594.59|10558.59|410
1601786400000|2020-10-04 04:40:00|10598.86|10562.86|10596.68|10560.68|10599.8|10563.8|10595.01|10559.01|454
1601786700000|2020-10-04 04:45:00|10596.59|10560.59|10596.34|10560.34|10596.95|10560.95|10592.17|10556.17|276
1601787000000|2020-10-04 04:50:00|10596.32|10560.32|10597.57|10561.57|10597.59|10561.59|10593.87|10557.87|191
1601787300000|2020-10-04 04:55:00|10597.5|10561.5|10591.98|10555.98|10597.51|10561.51|10590.77|10554.77|192
1601787600000|2020-10-04 05:00:00|10591.99|10555.99|10596.76|10560.76|10598.1|10562.1|10591.95|10555.95|321
1601787900000|2020-10-04 05:05:00|10596.74|10560.74|10596.26|10560.26|10599.09|10563.09|10596.26|10560.26|366
1601788200000|2020-10-04 05:10:00|10596.25|10560.25|10598.49|10562.49|10599.37|10563.37|10594.57|10558.57|242
1601788500000|2020-10-04 05:15:00|10598.48|10562.48|10599.2|10563.2|10599.61|10563.61|10597.17|10561.17|303
1601788800000|2020-10-04 05:20:00|10599.19|10563.19|10598.36|10562.36|10599.38|10563.38|10595.59|10559.59|369
1601789100000|2020-10-04 05:25:00|10598.23|10562.23|10599.96|10563.96|10600.44|10564.44|10594.71|10558.71|455
1601789400000|2020-10-04 05:30:00|10600.03|10564.03|10602.28|10566.28|10603.14|10567.14|10599.96|10563.96|347
1601789700000|2020-10-04 05:35:00|10602.33|10566.33|10597.27|10561.27|10602.33|10566.33|10597.27|10561.27|288
1601790000000|2020-10-04 05:40:00|10597.25|10561.25|10596.09|10560.09|10598.17|10562.17|10594.65|10558.65|246
1601790300000|2020-10-04 05:45:00|10596.65|10560.65|10600.94|10564.94|10601.12|10565.12|10596.33|10560.33|465
1601790600000|2020-10-04 05:50:00|10601.3|10565.3|10596.1|10560.1|10604.59|10568.59|10593.81|10557.81|479
1601790900000|2020-10-04 05:55:00|10596.16|10560.16|10590.79|10554.79|10596.53|10560.53|10589.57|10553.57|525
1601791200000|2020-10-04 06:00:00|10590.7|10554.7|10591.25|10555.25|10591.71|10555.71|10588.23|10552.23|563
1601791500000|2020-10-04 06:05:00|10591.26|10555.26|10596.17|10560.17|10596.31|10560.31|10588.54|10552.54|475
1601791800000|2020-10-04 06:10:00|10596.08|10560.08|10599.68|10563.68|10601.31|10565.31|10595.79|10559.79|456
1601792100000|2020-10-04 06:15:00|10599.66|10563.66|10611.37|10575.37|10611.68|10575.68|10595.57|10559.57|361
1601792400000|2020-10-04 06:20:00|10611.44|10575.44|10611.12|10575.12|10612.65|10576.65|10610.21|10574.21|528
1601792700000|2020-10-04 06:25:00|10607.95|10571.95|10610.21|10574.21|10612.1|10576.1|10606.29|10570.29|625
1601793000000|2020-10-04 06:30:00|10610.15|10574.15|10639.4|10603.4|10660.56|10624.56|10606.75|10570.75|721
1601793300000|2020-10-04 06:35:00|10639.18|10603.18|10638.83|10602.83|10651.29|10615.29|10636.65|10600.65|756
1601793600000|2020-10-04 06:40:00|10639.12|10603.12|10643.38|10607.38|10647.52|10611.52|10639.12|10603.12|556
1601793900000|2020-10-04 06:45:00|10643.43|10607.43|10644.59|10608.59|10645.54|10609.54|10637.63|10601.63|506
1601794200000|2020-10-04 06:50:00|10644.55|10608.55|10644.88|10608.88|10645.53|10609.53|10640.52|10604.52|570
1601794500000|2020-10-04 06:55:00|10645.57|10609.57|10642.38|10606.38|10645.85|10609.85|10640.32|10604.32|575
1601794800000|2020-10-04 07:00:00|10642.36|10606.36|10636.34|10600.34|10653.01|10617.01|10631.82|10595.82|552
1601795100000|2020-10-04 07:05:00|10636.36|10600.36|10632.83|10596.83|10637.05|10601.05|10630.43|10594.43|143
1601795400000|2020-10-04 07:10:00|10632.82|10596.82|10631|10595|10634.35|10598.35|10626.68|10590.68|380
1601795700000|2020-10-04 07:15:00|10630.71|10594.71|10636.73|10600.73|10639.5|10603.5|10630.26|10594.26|484
1601796000000|2020-10-04 07:20:00|10636.76|10600.76|10640.08|10604.08|10640.58|10604.58|10634.01|10598.01|389
1601796300000|2020-10-04 07:25:00|10640.03|10604.03|10643.44|10607.44|10644.76|10608.76|10639.87|10603.87|422
1601796600000|2020-10-04 07:30:00|10643.1|10607.1|10640.94|10604.94|10644.17|10608.17|10635.81|10599.81|494
1601796900000|2020-10-04 07:35:00|10640.37|10604.37|10640.97|10604.97|10642.08|10606.08|10634.79|10598.79|223
1601797200000|2020-10-04 07:40:00|10640.94|10604.94|10636.21|10600.21|10644.89|10608.89|10635.61|10599.61|235
1601797500000|2020-10-04 07:45:00|10636.3|10600.3|10634.8|10598.8|10636.42|10600.42|10629.81|10593.81|441
1601797800000|2020-10-04 07:50:00|10635.77|10599.77|10639.38|10603.38|10639.41|10603.41|10628.91|10592.91|192
1601798100000|2020-10-04 07:55:00|10639.37|10603.37|10636.79|10600.79|10639.42|10603.42|10632.29|10596.29|283
1601798400000|2020-10-04 08:00:00|10636.8|10600.8|10638.65|10602.65|10640.19|10604.19|10634.89|10598.89|506
1601798700000|2020-10-04 08:05:00|10638.85|10602.85|10635.65|10599.65|10639.19|10603.19|10631.11|10595.11|289
1601799000000|2020-10-04 08:10:00|10635.59|10599.59|10635.05|10599.05|10639.29|10603.29|10633.75|10597.75|539
1601799300000|2020-10-04 08:15:00|10635.04|10599.04|10640.37|10604.37|10641.94|10605.94|10634.78|10598.78|264
1601799600000|2020-10-04 08:20:00|10640.42|10604.42|10634.27|10598.27|10642.24|10606.24|10630.84|10594.84|442
1601799900000|2020-10-04 08:25:00|10634.51|10598.51|10636.41|10600.41|10640.9|10604.9|10634.51|10598.51|211
1601800200000|2020-10-04 08:30:00|10637.22|10601.22|10638.68|10602.68|10639.04|10603.04|10631.93|10595.93|458
1601800500000|2020-10-04 08:35:00|10638.67|10602.67|10629.6|10593.6|10639.09|10603.09|10629.6|10593.6|257
1601800800000|2020-10-04 08:40:00|10629.13|10593.13|10617.51|10581.51|10629.57|10593.57|10617.22|10581.22|392
1601801100000|2020-10-04 08:45:00|10617.82|10581.82|10617.44|10581.44|10618.84|10582.84|10614.06|10578.06|411
1601801400000|2020-10-04 08:50:00|10617.42|10581.42|10625.33|10589.33|10627.16|10591.16|10614.92|10578.92|370
1601801700000|2020-10-04 08:55:00|10625.51|10589.51|10623.31|10587.31|10625.7|10589.7|10619.96|10583.96|441
1601802000000|2020-10-04 09:00:00|10623.27|10587.27|10623.78|10587.78|10625.89|10589.89|10618.58|10582.58|338
1601802300000|2020-10-04 09:05:00|10623.17|10587.17|10626.87|10590.87|10627.2|10591.2|10618.92|10582.92|360
1601802600000|2020-10-04 09:10:00|10626.86|10590.86|10619.94|10583.94|10627.96|10591.96|10619.89|10583.89|489
1601802900000|2020-10-04 09:15:00|10619.76|10583.76|10625.34|10589.34|10625.96|10589.96|10619.76|10583.76|166
1601803200000|2020-10-04 09:20:00|10625.33|10589.33|10615.3|10579.3|10626.39|10590.39|10612.67|10576.67|272
1601803500000|2020-10-04 09:25:00|10615.41|10579.41|10616.91|10580.91|10621.68|10585.68|10615.25|10579.25|177
1601803800000|2020-10-04 09:30:00|10618.19|10582.19|10612.04|10576.04|10618.19|10582.19|10606.88|10570.88|352
1601804100000|2020-10-04 09:35:00|10612.15|10576.15|10612.27|10576.27|10617.02|10581.02|10607.83|10571.83|380
1601804400000|2020-10-04 09:40:00|10612.14|10576.14|10617.03|10581.03|10617.44|10581.44|10612.14|10576.14|343
1601804700000|2020-10-04 09:45:00|10617|10581|10624.42|10588.42|10624.93|10588.93|10616.86|10580.86|490
1601805000000|2020-10-04 09:50:00|10624.44|10588.44|10622.83|10586.83|10625.29|10589.29|10619.52|10583.52|310
1601805300000|2020-10-04 09:55:00|10622.89|10586.89|10622.58|10586.58|10623.82|10587.82|10619.17|10583.17|146
1601805600000|2020-10-04 10:00:00|10622.57|10586.57|10617.02|10581.02|10622.57|10586.57|10614.62|10578.62|484
1601805900000|2020-10-04 10:05:00|10617.39|10581.39|10608.94|10572.94|10617.81|10581.81|10607.5|10571.5|201
1601806200000|2020-10-04 10:10:00|10608.9|10572.9|10605.5|10569.5|10609.15|10573.15|10595.91|10559.91|657
1601806500000|2020-10-04 10:15:00|10605.51|10569.51|10606.33|10570.33|10612.44|10576.44|10605.46|10569.46|280
1601806800000|2020-10-04 10:20:00|10606.31|10570.31|10609.05|10573.05|10610.89|10574.89|10602.92|10566.92|364
1601807100000|2020-10-04 10:25:00|10609.03|10573.03|10607.01|10571.01|10611.72|10575.72|10604.59|10568.59|327
1601807400000|2020-10-04 10:30:00|10607.02|10571.02|10601.81|10565.81|10609.36|10573.36|10600.75|10564.75|328
1601807700000|2020-10-04 10:35:00|10601.83|10565.83|10604.52|10568.52|10609.79|10573.79|10601.83|10565.83|463
1601808000000|2020-10-04 10:40:00|10604.58|10568.58|10598.26|10562.26|10605.15|10569.15|10594.86|10558.86|581
1601808300000|2020-10-04 10:45:00|10598.25|10562.25|10608.64|10572.64|10611.33|10575.33|10597.52|10561.52|371
1601808600000|2020-10-04 10:50:00|10607.62|10571.62|10602.44|10566.44|10607.62|10571.62|10598.19|10562.19|499
1601808900000|2020-10-04 10:55:00|10602.43|10566.43|10606.17|10570.17|10606.56|10570.56|10599.4|10563.4|263
1601809200000|2020-10-04 11:00:00|10606.15|10570.15|10611.78|10575.78|10613.76|10577.76|10600.17|10564.17|462
1601809500000|2020-10-04 11:05:00|10612.1|10576.1|10611.46|10575.46|10612.22|10576.22|10607.52|10571.52|580
1601809800000|2020-10-04 11:10:00|10611.5|10575.5|10610.59|10574.59|10614.16|10578.16|10607.8|10571.8|349
1601810100000|2020-10-04 11:15:00|10610.5|10574.5|10606.85|10570.85|10612.56|10576.56|10599.24|10563.24|411
1601810400000|2020-10-04 11:20:00|10606.26|10570.26|10604.85|10568.85|10609.57|10573.57|10603.57|10567.57|474
1601810700000|2020-10-04 11:25:00|10605.07|10569.07|10604.35|10568.35|10606.87|10570.87|10601.47|10565.47|436
1601811000000|2020-10-04 11:30:00|10604.32|10568.32|10605.25|10569.25|10605.25|10569.25|10601.5|10565.5|223
1601811300000|2020-10-04 11:35:00|10605.22|10569.22|10605.38|10569.38|10606.99|10570.99|10601.59|10565.59|266
1601811600000|2020-10-04 11:40:00|10605.39|10569.39|10618.8|10582.8|10619.09|10583.09|10604.28|10568.28|445
1601811900000|2020-10-04 11:45:00|10618.86|10582.86|10619.45|10583.45|10621.65|10585.65|10617.75|10581.75|409
1601812200000|2020-10-04 11:50:00|10619.39|10583.39|10628.06|10592.06|10628.72|10592.72|10617.49|10581.49|392
1601812500000|2020-10-04 11:55:00|10628.2|10592.2|10624.88|10588.88|10631.13|10595.13|10623.24|10587.24|506
1601812800000|2020-10-04 12:00:00|10624.86|10588.86|10622.86|10586.86|10627.54|10591.54|10622.81|10586.81|381
1601813100000|2020-10-04 12:05:00|10622.88|10586.88|10615.83|10579.83|10623.18|10587.18|10614.47|10578.47|485
1601813400000|2020-10-04 12:10:00|10615.82|10579.82|10617.11|10581.11|10617.35|10581.35|10614.97|10578.97|380
1601813700000|2020-10-04 12:15:00|10617.12|10581.12|10615.51|10579.51|10618.32|10582.32|10614.7|10578.7|184
1601814000000|2020-10-04 12:20:00|10615.59|10579.59|10614.17|10578.17|10616.08|10580.08|10611.26|10575.26|446
1601814300000|2020-10-04 12:25:00|10614.16|10578.16|10611.3|10575.3|10614.93|10578.93|10608.01|10572.01|478
1601814600000|2020-10-04 12:30:00|10611.25|10575.25|10601.89|10565.89|10612.49|10576.49|10598.92|10562.92|322
1601814900000|2020-10-04 12:35:00|10601.88|10565.88|10607.76|10571.76|10608.69|10572.69|10601.28|10565.28|370
1601815200000|2020-10-04 12:40:00|10607.75|10571.75|10611.92|10575.92|10611.92|10575.92|10605.75|10569.75|228
1601815500000|2020-10-04 12:45:00|10611.91|10575.91|10620.84|10584.84|10621.78|10585.78|10611.86|10575.86|352
1601815800000|2020-10-04 12:50:00|10620.81|10584.81|10622.54|10586.54|10622.58|10586.58|10618.95|10582.95|166
1601816100000|2020-10-04 12:55:00|10622.53|10586.53|10627.57|10591.57|10627.86|10591.86|10622.25|10586.25|327
1601816400000|2020-10-04 13:00:00|10627.84|10591.84|10637.01|10601.01|10641.7|10605.7|10626.52|10590.52|790
1601816700000|2020-10-04 13:05:00|10636.95|10600.95|10635.4|10599.4|10640.14|10604.14|10633.55|10597.55|428
1601817000000|2020-10-04 13:10:00|10635.52|10599.52|10634.26|10598.26|10635.52|10599.52|10630.1|10594.1|389
1601817300000|2020-10-04 13:15:00|10633.48|10597.48|10636.59|10600.59|10637.4|10601.4|10632.3|10596.3|478
1601817600000|2020-10-04 13:20:00|10636.6|10600.6|10636.71|10600.71|10637.17|10601.17|10634.72|10598.72|336
1601817900000|2020-10-04 13:25:00|10636.68|10600.68|10634.71|10598.71|10636.83|10600.83|10633.29|10597.29|439
1601818200000|2020-10-04 13:30:00|10634.77|10598.77|10631.63|10595.63|10635.9|10599.9|10631.59|10595.59|364
1601818500000|2020-10-04 13:35:00|10631.64|10595.64|10632.1|10596.1|10633|10597|10627.6|10591.6|385
1601818800000|2020-10-04 13:40:00|10632.08|10596.08|10628.48|10592.48|10632.56|10596.56|10625.1|10589.1|498
1601819100000|2020-10-04 13:45:00|10628.47|10592.47|10629.38|10593.38|10632.74|10596.74|10628.43|10592.43|366
1601819400000|2020-10-04 13:50:00|10629.37|10593.37|10631.29|10595.29|10631.91|10595.91|10628.2|10592.2|403
1601819700000|2020-10-04 13:55:00|10631.32|10595.32|10632.01|10596.01|10632.17|10596.17|10628.5|10592.5|224
1601820000000|2020-10-04 14:00:00|10632|10596|10632.85|10596.85|10633.81|10597.81|10630.23|10594.23|315
1601820300000|2020-10-04 14:05:00|10632.86|10596.86|10630.31|10594.31|10633.04|10597.04|10624.26|10588.26|353
1601820600000|2020-10-04 14:10:00|10630.32|10594.32|10626.8|10590.8|10631.66|10595.66|10626.53|10590.53|364
1601820900000|2020-10-04 14:15:00|10627.12|10591.12|10621.52|10585.52|10628.21|10592.21|10621.31|10585.31|412
1601821200000|2020-10-04 14:20:00|10621.54|10585.54|10623.11|10587.11|10623.17|10587.17|10619.59|10583.59|219
1601821500000|2020-10-04 14:25:00|10623.12|10587.12|10625.15|10589.15|10625.94|10589.94|10620.51|10584.51|440
1601821800000|2020-10-04 14:30:00|10625.14|10589.14|10625.05|10589.05|10625.61|10589.61|10622.56|10586.56|386
1601822100000|2020-10-04 14:35:00|10625.23|10589.23|10632.61|10596.61|10632.92|10596.92|10625.16|10589.16|573
1601822400000|2020-10-04 14:40:00|10632.63|10596.63|10629.97|10593.97|10633.76|10597.76|10628.52|10592.52|476
1601822700000|2020-10-04 14:45:00|10629.96|10593.96|10625.99|10589.99|10630.68|10594.68|10622.74|10586.74|330
1601823000000|2020-10-04 14:50:00|10626.22|10590.22|10620.64|10584.64|10626.87|10590.87|10619.79|10583.79|711
1601823300000|2020-10-04 14:55:00|10620.79|10584.79|10628.3|10592.3|10628.33|10592.33|10615.42|10579.42|675
1601823600000|2020-10-04 15:00:00|10628.29|10592.29|10631.12|10595.12|10631.64|10595.64|10623.78|10587.78|639
1601823900000|2020-10-04 15:05:00|10629.53|10593.53|10627.49|10591.49|10631.73|10595.73|10626.88|10590.88|428
1601824200000|2020-10-04 15:10:00|10628.01|10592.01|10630.54|10594.54|10630.56|10594.56|10623.77|10587.77|377
1601824500000|2020-10-04 15:15:00|10630.52|10594.52|10627.23|10591.23|10630.75|10594.75|10623.76|10587.76|633
1601824800000|2020-10-04 15:20:00|10627.33|10591.33|10626.44|10590.44|10627.58|10591.58|10619.57|10583.57|514
1601825100000|2020-10-04 15:25:00|10626.49|10590.49|10630.65|10594.65|10630.89|10594.89|10624.6|10588.6|652
1601825400000|2020-10-04 15:30:00|10630.53|10594.53|10631.22|10595.22|10632.31|10596.31|10626.47|10590.47|638
1601825700000|2020-10-04 15:35:00|10631.25|10595.25|10632.23|10596.23|10632.48|10596.48|10628.86|10592.86|520
1601826000000|2020-10-04 15:40:00|10632.2|10596.2|10629.09|10593.09|10632.48|10596.48|10626.85|10590.85|413
1601826300000|2020-10-04 15:45:00|10629.11|10593.11|10622.63|10586.63|10629.23|10593.23|10618.38|10582.38|622
1601826600000|2020-10-04 15:50:00|10622.65|10586.65|10623.54|10587.54|10623.73|10587.73|10617.57|10581.57|529
1601826900000|2020-10-04 15:55:00|10623.56|10587.56|10623.43|10587.43|10625.56|10589.56|10622|10586|436
1601827200000|2020-10-04 16:00:00|10623.83|10587.83|10621.51|10585.51|10623.83|10587.83|10612.89|10576.89|752
1601827500000|2020-10-04 16:05:00|10621.49|10585.49|10626.35|10590.35|10627.08|10591.08|10620.56|10584.56|696
1601827800000|2020-10-04 16:10:00|10626.34|10590.34|10626.84|10590.84|10627.37|10591.37|10623.9|10587.9|504
1601828100000|2020-10-04 16:15:00|10626.9|10590.9|10628.9|10592.9|10630.11|10594.11|10625.31|10589.31|500
1601828400000|2020-10-04 16:20:00|10628.86|10592.86|10626|10590|10629.54|10593.54|10622.67|10586.67|498
1601828700000|2020-10-04 16:25:00|10625.99|10589.99|10628.8|10592.8|10628.8|10592.8|10625.56|10589.56|340
1601829000000|2020-10-04 16:30:00|10628.78|10592.78|10628.68|10592.68|10629.25|10593.25|10626.45|10590.45|351
1601829300000|2020-10-04 16:35:00|10628.69|10592.69|10627.71|10591.71|10628.72|10592.72|10624.66|10588.66|329
1601829600000|2020-10-04 16:40:00|10627.68|10591.68|10625.21|10589.21|10628.8|10592.8|10623.18|10587.18|374
1601829900000|2020-10-04 16:45:00|10625.22|10589.22|10621.28|10585.28|10625.29|10589.29|10618.42|10582.42|432
1601830200000|2020-10-04 16:50:00|10622.19|10586.19|10618.98|10582.98|10622.29|10586.29|10616.27|10580.27|453
1601830500000|2020-10-04 16:55:00|10619.19|10583.19|10625.46|10589.46|10626.08|10590.08|10616.06|10580.06|431
1601830800000|2020-10-04 17:00:00|10625.41|10589.41|10628.94|10592.94|10628.94|10592.94|10625.23|10589.23|528
1601831100000|2020-10-04 17:05:00|10628.84|10592.84|10625.88|10589.88|10628.91|10592.91|10625.87|10589.87|467
1601831400000|2020-10-04 17:10:00|10625.98|10589.98|10625.24|10589.24|10627.89|10591.89|10621.63|10585.63|513
1601831700000|2020-10-04 17:15:00|10624.3|10588.3|10626.9|10590.9|10627.81|10591.81|10623.17|10587.17|540
1601832000000|2020-10-04 17:20:00|10626.91|10590.91|10628.37|10592.37|10629.16|10593.16|10625.69|10589.69|469
1601832300000|2020-10-04 17:25:00|10628.36|10592.36|10624.03|10588.03|10628.73|10592.73|10617.75|10581.75|506
1601832600000|2020-10-04 17:30:00|10624.05|10588.05|10624.87|10588.87|10625.26|10589.26|10620.36|10584.36|545
1601832900000|2020-10-04 17:35:00|10624.8|10588.8|10629.31|10593.31|10629.73|10593.73|10624.48|10588.48|736
1601833200000|2020-10-04 17:40:00|10629.32|10593.32|10628.64|10592.64|10630.86|10594.86|10624.11|10588.11|527
1601833500000|2020-10-04 17:45:00|10628.7|10592.7|10627.97|10591.97|10629.11|10593.11|10625.38|10589.38|476
1601833800000|2020-10-04 17:50:00|10627.98|10591.98|10626.17|10590.17|10628.18|10592.18|10622.94|10586.94|471
1601834100000|2020-10-04 17:55:00|10626.21|10590.21|10629.7|10593.7|10630.14|10594.14|10625.23|10589.23|395
1601834400000|2020-10-04 18:00:00|10629.71|10593.71|10649.46|10613.46|10649.7|10613.7|10629.71|10593.71|544
1601834700000|2020-10-04 18:05:00|10649.68|10613.68|10638.5|10602.5|10649.7|10613.7|10625.72|10589.72|674
1601835000000|2020-10-04 18:10:00|10638.63|10602.63|10656.75|10620.75|10668.12|10632.12|10638.43|10602.43|903
1601835300000|2020-10-04 18:15:00|10656.76|10620.76|10656.43|10620.43|10662.83|10626.83|10647.39|10611.39|753
1601835600000|2020-10-04 18:20:00|10656.62|10620.62|10657.62|10621.62|10657.74|10621.74|10652.13|10616.13|554
1601835900000|2020-10-04 18:25:00|10657.3|10621.3|10657.32|10621.32|10658.17|10622.17|10651.48|10615.48|506
1601836200000|2020-10-04 18:30:00|10657.26|10621.26|10660.56|10624.56|10664.74|10628.74|10657.26|10621.26|465
1601836500000|2020-10-04 18:35:00|10660.57|10624.57|10645.87|10609.87|10660.63|10624.63|10645.16|10609.16|615
1601836800000|2020-10-04 18:40:00|10645.55|10609.55|10655.86|10619.86|10656.13|10620.13|10645.55|10609.55|545
1601837100000|2020-10-04 18:45:00|10655.88|10619.88|10652.77|10616.77|10659.45|10623.45|10650.28|10614.28|520
1601837400000|2020-10-04 18:50:00|10652.75|10616.75|10655.94|10619.94|10658.35|10622.35|10652.56|10616.56|456
1601837700000|2020-10-04 18:55:00|10655.97|10619.97|10657.18|10621.18|10660.71|10624.71|10655.29|10619.29|516
1601838000000|2020-10-04 19:00:00|10656.8|10620.8|10697.08|10661.08|10707.93|10671.93|10656.8|10620.8|653
1601838300000|2020-10-04 19:05:00|10696.88|10660.88|10681.43|10645.43|10698.11|10662.11|10681.25|10645.25|560
1601838600000|2020-10-04 19:10:00|10681.4|10645.4|10678.04|10642.04|10686.3|10650.3|10677.79|10641.79|417
1601838900000|2020-10-04 19:15:00|10678.05|10642.05|10697.01|10661.01|10697.64|10661.64|10677.99|10641.99|555
1601839200000|2020-10-04 19:20:00|10697.04|10661.04|10697.68|10661.68|10698.11|10662.11|10694.98|10658.98|471
1601839500000|2020-10-04 19:25:00|10697.66|10661.66|10700.04|10664.04|10701.63|10665.63|10697.35|10661.35|483
1601839800000|2020-10-04 19:30:00|10700.15|10664.15|10714.1|10678.1|10716.64|10680.64|10700.03|10664.03|706
1601840100000|2020-10-04 19:35:00|10714.08|10678.08|10696.13|10660.13|10714.08|10678.08|10695.79|10659.79|502
1601840400000|2020-10-04 19:40:00|10696.15|10660.15|10695.42|10659.42|10703.12|10667.12|10684.77|10648.77|817
1601840700000|2020-10-04 19:45:00|10695.53|10659.53|10701.18|10665.18|10709.5|10673.5|10695.47|10659.47|631
1601841000000|2020-10-04 19:50:00|10701.4|10665.4|10696.66|10660.66|10702.53|10666.53|10696.63|10660.63|506
1601841300000|2020-10-04 19:55:00|10697|10661|10698.82|10662.82|10702.68|10666.68|10695.61|10659.61|400
1601841600000|2020-10-04 20:00:00|10698.83|10662.83|10709.39|10673.39|10713.48|10677.48|10698.83|10662.83|660
1601841900000|2020-10-04 20:05:00|10709.16|10673.16|10701.17|10665.17|10710.55|10674.55|10697.57|10661.57|560
1601842200000|2020-10-04 20:10:00|10701.33|10665.33|10697.6|10661.6|10703.63|10667.63|10696.39|10660.39|468
1601842500000|2020-10-04 20:15:00|10697.62|10661.62|10698.62|10662.62|10699.78|10663.78|10696.25|10660.25|408
1601842800000|2020-10-04 20:20:00|10698.66|10662.66|10701.11|10665.11|10701.16|10665.16|10697.43|10661.43|510
1601843100000|2020-10-04 20:25:00|10701.2|10665.2|10703.73|10667.73|10705.23|10669.23|10701.2|10665.2|385
1601843400000|2020-10-04 20:30:00|10703.74|10667.74|10702.47|10666.47|10705.51|10669.51|10698.67|10662.67|504
1601843700000|2020-10-04 20:35:00|10702.46|10666.46|10695.6|10659.6|10702.51|10666.51|10694.37|10658.37|609
1601844000000|2020-10-04 20:40:00|10695.59|10659.59|10695.99|10659.99|10696.59|10660.59|10691.92|10655.92|393
1601844300000|2020-10-04 20:45:00|10695.98|10659.98|10680.53|10644.53|10696.61|10660.61|10680.01|10644.01|563
1601844600000|2020-10-04 20:50:00|10680.51|10644.51|10670.59|10634.59|10681.6|10645.6|10664.7|10628.7|731
1601844900000|2020-10-04 20:55:00|10670.69|10634.69|10671.95|10635.95|10674.27|10638.27|10669.44|10633.44|503
1601845200000|2020-10-04 21:00:00|10672.08|10636.08|10674.57|10638.57|10675.27|10639.27|10669.27|10633.27|532
1601845500000|2020-10-04 21:05:00|10674.8|10638.8|10676.71|10640.71|10688.05|10652.05|10674.56|10638.56|560
1601845800000|2020-10-04 21:10:00|10676.72|10640.72|10681.38|10645.38|10681.91|10645.91|10676.53|10640.53|567
1601846100000|2020-10-04 21:15:00|10681.36|10645.36|10682.88|10646.88|10682.88|10646.88|10677.1|10641.1|335
1601846400000|2020-10-04 21:20:00|10683.31|10647.31|10685.66|10649.66|10685.96|10649.96|10682.76|10646.76|315
1601846700000|2020-10-04 21:25:00|10685.75|10649.75|10682.16|10646.16|10685.75|10649.75|10681.22|10645.22|420
1601847000000|2020-10-04 21:30:00|10681.72|10645.72|10682.56|10646.56|10684.95|10648.95|10680.36|10644.36|417
1601847300000|2020-10-04 21:35:00|10682.57|10646.57|10682.18|10646.18|10682.96|10646.96|10681.83|10645.83|168
1601847600000|2020-10-04 21:40:00|10683.04|10647.04|10681.5|10645.5|10683.39|10647.39|10680.09|10644.09|142
1601847900000|2020-10-04 21:45:00|10681.51|10645.51|10681.98|10645.98|10683.43|10647.43|10681.32|10645.32|172
1601848200000|2020-10-04 21:50:00|10681.96|10645.96|10678.11|10642.11|10681.96|10645.96|10673.67|10637.67|290
1601848500000|2020-10-04 21:55:00|10678.09|10642.09|10674.29|10638.29|10678.09|10642.09|10670.25|10634.25|270
1601848800000|2020-10-04 22:00:00|10674.28|10638.28|10669.95|10633.95|10674.44|10638.44|10663.82|10627.82|470
1601849100000|2020-10-04 22:05:00|10669.91|10633.91|10695.74|10659.74|10696.39|10660.39|10666.31|10630.31|705
1601849400000|2020-10-04 22:10:00|10695.72|10659.72|10697.15|10661.15|10701.49|10665.49|10694.9|10658.9|420
1601849700000|2020-10-04 22:15:00|10697.01|10661.01|10688.32|10652.32|10697.11|10661.11|10688.17|10652.17|159
1601850000000|2020-10-04 22:20:00|10688.31|10652.31|10686.25|10650.25|10694.03|10658.03|10684.38|10648.38|529
1601850300000|2020-10-04 22:25:00|10685.31|10649.31|10683.44|10647.44|10686.25|10650.25|10681.74|10645.74|362
1601850600000|2020-10-04 22:30:00|10683.32|10647.32|10682.3|10646.3|10685.19|10649.19|10681.23|10645.23|401
1601850900000|2020-10-04 22:35:00|10682.29|10646.29|10680.43|10644.43|10682.55|10646.55|10679.11|10643.11|315
1601851200000|2020-10-04 22:40:00|10680.65|10644.65|10676.27|10640.27|10682.31|10646.31|10674.81|10638.81|474
1601851500000|2020-10-04 22:45:00|10676.39|10640.39|10680.4|10644.4|10680.71|10644.71|10675.26|10639.26|455
1601851800000|2020-10-04 22:50:00|10680.39|10644.39|10685.02|10649.02|10685.02|10649.02|10680.2|10644.2|477
1601852100000|2020-10-04 22:55:00|10685.2|10649.2|10683.16|10647.16|10685.2|10649.2|10681|10645|299
1601852400000|2020-10-04 23:00:00|10683.02|10647.02|10686.16|10650.16|10686.77|10650.77|10682.27|10646.27|610
1601852700000|2020-10-04 23:05:00|10686.12|10650.12|10679.93|10643.93|10687.22|10651.22|10675.56|10639.56|490
1601853000000|2020-10-04 23:10:00|10679.96|10643.96|10686.19|10650.19|10686.64|10650.64|10678.91|10642.91|433
1601853300000|2020-10-04 23:15:00|10686.22|10650.22|10680.32|10644.32|10686.89|10650.89|10679.44|10643.44|329
1601853600000|2020-10-04 23:20:00|10680.59|10644.59|10682.05|10646.05|10684.13|10648.13|10679.96|10643.96|341
1601853900000|2020-10-04 23:25:00|10682.11|10646.11|10683.41|10647.41|10685.68|10649.68|10679.23|10643.23|513
1601854200000|2020-10-04 23:30:00|10683.42|10647.42|10688.01|10652.01|10688.71|10652.71|10682.43|10646.43|418
1601854500000|2020-10-04 23:35:00|10688.02|10652.02|10684.64|10648.64|10688.51|10652.51|10683.45|10647.45|357
1601854800000|2020-10-04 23:40:00|10683.54|10647.54|10682.44|10646.44|10685.95|10649.95|10679.76|10643.76|193
1601855100000|2020-10-04 23:45:00|10682.45|10646.45|10687.05|10651.05|10687.25|10651.25|10679.51|10643.51|439
1601855400000|2020-10-04 23:50:00|10687.07|10651.07|10686.66|10650.66|10688.32|10652.32|10684.28|10648.28|544
1601855700000|2020-10-04 23:55:00|10686.61|10650.61|10696.35|10660.35|10696.97|10660.97|10686.4|10650.4|609
1601856000000|2020-10-05 00:00:00|10696.24|10660.24|10698.07|10662.07|10698.07|10662.07|10683.95|10647.95|444
1601856300000|2020-10-05 00:05:00|10698.03|10662.03|10740.68|10704.68|10763.91|10727.91|10697.94|10661.94|704
1601856600000|2020-10-05 00:10:00|10740.53|10704.53|10742.85|10706.85|10747.13|10711.13|10740.3|10704.3|303
1601856900000|2020-10-05 00:15:00|10742.86|10706.86|10735.14|10699.14|10748.17|10712.17|10733.73|10697.73|265
1601857200000|2020-10-05 00:20:00|10735.72|10699.72|10746.59|10710.59|10746.67|10710.67|10734.71|10698.71|262
1601857500000|2020-10-05 00:25:00|10746.15|10710.15|10736.52|10700.52|10746.15|10710.15|10736.02|10700.02|161
1601857800000|2020-10-05 00:30:00|10736.69|10700.69|10731.38|10695.38|10741.48|10705.48|10729.98|10693.98|332
1601858100000|2020-10-05 00:35:00|10731.33|10695.33|10739.47|10703.47|10740.34|10704.34|10730.97|10694.97|290
1601858400000|2020-10-05 00:40:00|10739.45|10703.45|10729.56|10693.56|10739.46|10703.46|10729.46|10693.46|303
1601858700000|2020-10-05 00:45:00|10730.04|10694.04|10733.05|10697.05|10733.65|10697.65|10729.96|10693.96|266
1601859000000|2020-10-05 00:50:00|10732.92|10696.92|10727.51|10691.51|10733.36|10697.36|10727.06|10691.06|423
1601859300000|2020-10-05 00:55:00|10727.6|10691.6|10727.7|10691.7|10728.99|10692.99|10725.98|10689.98|359
1601859600000|2020-10-05 01:00:00|10727.69|10691.69|10722.33|10686.33|10729.03|10693.03|10721.83|10685.83|285
1601859900000|2020-10-05 01:05:00|10722.32|10686.32|10724.74|10688.74|10725.67|10689.67|10719.49|10683.49|332
1601860200000|2020-10-05 01:10:00|10724.75|10688.75|10722.36|10686.36|10725.01|10689.01|10720.57|10684.57|325
1601860500000|2020-10-05 01:15:00|10722.84|10686.84|10725.25|10689.25|10725.4|10689.4|10720.75|10684.75|149
1601860800000|2020-10-05 01:20:00|10725.22|10689.22|10726.97|10690.97|10728.99|10692.99|10725.03|10689.03|146
1601861100000|2020-10-05 01:25:00|10727.61|10691.61|10728.51|10692.51|10728.51|10692.51|10724.87|10688.87|149
1601861400000|2020-10-05 01:30:00|10728.19|10692.19|10728.4|10692.4|10729.62|10693.62|10727.47|10691.47|104
1601861700000|2020-10-05 01:35:00|10728.39|10692.39|10725.3|10689.3|10728.43|10692.43|10720.65|10684.65|208
1601862000000|2020-10-05 01:40:00|10725.27|10689.27|10720.92|10684.92|10725.61|10689.61|10718.57|10682.57|293
1601862300000|2020-10-05 01:45:00|10717.59|10681.59|10723.82|10687.82|10726.23|10690.23|10715.98|10679.98|438
1601862600000|2020-10-05 01:50:00|10723.8|10687.8|10717.76|10681.76|10723.82|10687.82|10717.36|10681.36|223
1601862900000|2020-10-05 01:55:00|10717.94|10681.94|10717.23|10681.23|10722.41|10686.41|10714.67|10678.67|325
1601863200000|2020-10-05 02:00:00|10717.03|10681.03|10721.39|10685.39|10721.73|10685.73|10713.68|10677.68|298
1601863500000|2020-10-05 02:05:00|10721.45|10685.45|10724.52|10688.52|10724.71|10688.71|10720.39|10684.39|334
1601863800000|2020-10-05 02:10:00|10724.55|10688.55|10724.33|10688.33|10726.4|10690.4|10719.67|10683.67|211
1601864100000|2020-10-05 02:15:00|10724.32|10688.32|10725.26|10689.26|10725.38|10689.38|10722.94|10686.94|456
1601864400000|2020-10-05 02:20:00|10725.21|10689.21|10722.46|10686.46|10725.31|10689.31|10719.71|10683.71|143
1601864700000|2020-10-05 02:25:00|10722.32|10686.32|10722.94|10686.94|10724.24|10688.24|10721.65|10685.65|259
1601865000000|2020-10-05 02:30:00|10722.95|10686.95|10721.48|10685.48|10723.03|10687.03|10720.3|10684.3|328
1601865300000|2020-10-05 02:35:00|10721.1|10685.1|10719.33|10683.33|10721.11|10685.11|10717.34|10681.34|266
1601865600000|2020-10-05 02:40:00|10719.43|10683.43|10725.24|10689.24|10725.65|10689.65|10718.85|10682.85|350
1601865900000|2020-10-05 02:45:00|10724.92|10688.92|10731.39|10695.39|10731.66|10695.66|10724.13|10688.13|411
1601866200000|2020-10-05 02:50:00|10731.36|10695.36|10735.31|10699.31|10735.63|10699.63|10731.32|10695.32|293
1601866500000|2020-10-05 02:55:00|10735.3|10699.3|10734.95|10698.95|10735.97|10699.97|10734.51|10698.51|170
1601866800000|2020-10-05 03:00:00|10734.97|10698.97|10736.38|10700.38|10738.66|10702.66|10734.85|10698.85|446
1601867100000|2020-10-05 03:05:00|10735.99|10699.99|10732.4|10696.4|10736.79|10700.79|10730.96|10694.96|209
1601867400000|2020-10-05 03:10:00|10732.03|10696.03|10723.79|10687.79|10732.19|10696.19|10723.3|10687.3|230
1601867700000|2020-10-05 03:15:00|10723.71|10687.71|10722.83|10686.83|10724.73|10688.73|10720.38|10684.38|106
1601868000000|2020-10-05 03:20:00|10722.82|10686.82|10717.63|10681.63|10723.09|10687.09|10715.61|10679.61|73
1601868300000|2020-10-05 03:25:00|10717.31|10681.31|10714.88|10678.88|10717.61|10681.61|10711.33|10675.33|96
1601868600000|2020-10-05 03:30:00|10714.87|10678.87|10716.24|10680.24|10717.4|10681.4|10714.35|10678.35|180
1601868900000|2020-10-05 03:35:00|10716.21|10680.21|10716.57|10680.57|10717.19|10681.19|10715.2|10679.2|298
1601869200000|2020-10-05 03:40:00|10716.17|10680.17|10714.88|10678.88|10716.57|10680.57|10712.19|10676.19|230
1601869500000|2020-10-05 03:45:00|10714.89|10678.89|10705.74|10669.74|10715.41|10679.41|10705.74|10669.74|288
1601869800000|2020-10-05 03:50:00|10705.73|10669.73|10708.52|10672.52|10708.98|10672.98|10693.82|10657.82|327
1601870100000|2020-10-05 03:55:00|10709.1|10673.1|10696.38|10660.38|10709.34|10673.34|10695.58|10659.58|297
1601870400000|2020-10-05 04:00:00|10696.37|10660.37|10685.87|10649.87|10696.38|10660.38|10672.08|10636.08|559
1601870700000|2020-10-05 04:05:00|10685.86|10649.86|10683.03|10647.03|10686.4|10650.4|10682.76|10646.76|129
1601871000000|2020-10-05 04:10:00|10682.7|10646.7|10679.38|10643.38|10684.55|10648.55|10677.32|10641.32|368
1601871300000|2020-10-05 04:15:00|10679.51|10643.51|10692.2|10656.2|10693.21|10657.21|10679.05|10643.05|271
1601871600000|2020-10-05 04:20:00|10692.02|10656.02|10687.38|10651.38|10696.75|10660.75|10687.38|10651.38|179
1601871900000|2020-10-05 04:25:00|10687.09|10651.09|10690.32|10654.32|10694.55|10658.55|10686.43|10650.43|150
1601872200000|2020-10-05 04:30:00|10690.34|10654.34|10688.87|10652.87|10690.43|10654.43|10683.51|10647.51|302
1601872500000|2020-10-05 04:35:00|10689.39|10653.39|10693.61|10657.61|10694.45|10658.45|10685.59|10649.59|356
1601872800000|2020-10-05 04:40:00|10693.65|10657.65|10685.35|10649.35|10693.86|10657.86|10683.72|10647.72|211
1601873100000|2020-10-05 04:45:00|10685.41|10649.41|10679.11|10643.11|10685.76|10649.76|10677.18|10641.18|308
1601873400000|2020-10-05 04:50:00|10678.7|10642.7|10682.58|10646.58|10682.66|10646.66|10677.65|10641.65|425
1601873700000|2020-10-05 04:55:00|10682.72|10646.72|10682.01|10646.01|10684.5|10648.5|10679.69|10643.69|296
1601874000000|2020-10-05 05:00:00|10682.98|10646.98|10690.22|10654.22|10690.68|10654.68|10680.79|10644.79|440
1601874300000|2020-10-05 05:05:00|10690.23|10654.23|10690.48|10654.48|10690.6|10654.6|10686.69|10650.69|247
1601874600000|2020-10-05 05:10:00|10690.11|10654.11|10688.13|10652.13|10690.11|10654.11|10685.64|10649.64|234
1601874900000|2020-10-05 05:15:00|10688.11|10652.11|10686.1|10650.1|10688.18|10652.18|10680.75|10644.75|322
1601875200000|2020-10-05 05:20:00|10685.84|10649.84|10689.36|10653.36|10689.59|10653.59|10683.51|10647.51|390
1601875500000|2020-10-05 05:25:00|10689.61|10653.61|10689.19|10653.19|10689.88|10653.88|10687.58|10651.58|302
1601875800000|2020-10-05 05:30:00|10689.22|10653.22|10685.91|10649.91|10689.62|10653.62|10685.61|10649.61|192
1601876100000|2020-10-05 05:35:00|10686.22|10650.22|10689.31|10653.31|10689.5|10653.5|10685.91|10649.91|94
1601876400000|2020-10-05 05:40:00|10688.82|10652.82|10687.31|10651.31|10688.82|10652.82|10685.49|10649.49|239
1601876700000|2020-10-05 05:45:00|10687.3|10651.3|10692.57|10656.57|10692.93|10656.93|10685.94|10649.94|436
1601877000000|2020-10-05 05:50:00|10692.67|10656.67|10701.93|10665.93|10702.01|10666.01|10692.27|10656.27|129
1601877300000|2020-10-05 05:55:00|10699.69|10663.69|10701.5|10665.5|10701.91|10665.91|10699.39|10663.39|207
1601877600000|2020-10-05 06:00:00|10701.17|10665.17|10687.03|10651.03|10701.17|10665.17|10686.55|10650.55|235
1601877900000|2020-10-05 06:05:00|10686.91|10650.91|10670.76|10634.76|10688.49|10652.49|10663.63|10627.63|642
1601878200000|2020-10-05 06:10:00|10670.69|10634.69|10661.39|10625.39|10671.57|10635.57|10661.18|10625.18|560
1601878500000|2020-10-05 06:15:00|10661.61|10625.61|10664.33|10628.33|10666.8|10630.8|10656.5|10620.5|555
1601878800000|2020-10-05 06:20:00|10664.3|10628.3|10655.5|10619.5|10664.33|10628.33|10649.48|10613.48|683
1601879100000|2020-10-05 06:25:00|10655.53|10619.53|10657.3|10621.3|10657.91|10621.91|10653.26|10617.26|419
1601879400000|2020-10-05 06:30:00|10657.2|10621.2|10664.03|10628.03|10666.1|10630.1|10656.63|10620.63|516
1601879700000|2020-10-05 06:35:00|10664.06|10628.06|10660.93|10624.93|10664.06|10628.06|10659.5|10623.5|336
1601880000000|2020-10-05 06:40:00|10661.2|10625.2|10666.74|10630.74|10669.17|10633.17|10658.63|10622.63|344
1601880300000|2020-10-05 06:45:00|10666.79|10630.79|10661.8|10625.8|10667.05|10631.05|10661.76|10625.76|566
1601880600000|2020-10-05 06:50:00|10661.78|10625.78|10661.03|10625.03|10666.21|10630.21|10661.03|10625.03|786
1601880900000|2020-10-05 06:55:00|10660.93|10624.93|10664.44|10628.44|10666.53|10630.53|10660.86|10624.86|652
1601881200000|2020-10-05 07:00:00|10664.41|10628.41|10680.69|10644.69|10681.5|10645.5|10660.17|10624.17|669
1601881500000|2020-10-05 07:05:00|10680.84|10644.84|10683.47|10647.47|10685.03|10649.03|10677.45|10641.45|408
1601881800000|2020-10-05 07:10:00|10683.38|10647.38|10694.68|10658.68|10697.72|10661.72|10681.31|10645.31|349
1601882100000|2020-10-05 07:15:00|10694.67|10658.67|10687.39|10651.39|10695.12|10659.12|10687|10651|300
1601882400000|2020-10-05 07:20:00|10687.72|10651.72|10683.57|10647.57|10687.72|10651.72|10683.08|10647.08|344
1601882700000|2020-10-05 07:25:00|10683.56|10647.56|10676.51|10640.51|10683.56|10647.56|10675.33|10639.33|221
1601883000000|2020-10-05 07:30:00|10676.52|10640.52|10691.23|10655.23|10691.86|10655.86|10674.06|10638.06|502
1601883300000|2020-10-05 07:35:00|10691.22|10655.22|10697.88|10661.88|10698.42|10662.42|10691.2|10655.2|405
1601883600000|2020-10-05 07:40:00|10697.87|10661.87|10701.16|10665.16|10701.84|10665.84|10697.87|10661.87|294
1601883900000|2020-10-05 07:45:00|10701.15|10665.15|10716.19|10680.19|10716.64|10680.64|10701.15|10665.15|424
1601884200000|2020-10-05 07:50:00|10715.69|10679.69|10715.25|10679.25|10716.53|10680.53|10713.02|10677.02|285
1601884500000|2020-10-05 07:55:00|10715.34|10679.34|10717.5|10681.5|10718.24|10682.24|10714.9|10678.9|408
1601884800000|2020-10-05 08:00:00|10717.42|10681.42|10714.97|10678.97|10720.6|10684.6|10714.97|10678.97|447
1601885100000|2020-10-05 08:05:00|10714.51|10678.51|10715.45|10679.45|10716.71|10680.71|10706.29|10670.29|409
1601885400000|2020-10-05 08:10:00|10715.58|10679.58|10711.47|10675.47|10716.56|10680.56|10709.92|10673.92|345
1601885700000|2020-10-05 08:15:00|10711.45|10675.45|10707.67|10671.67|10712.71|10676.71|10706.46|10670.46|336
1601886000000|2020-10-05 08:20:00|10707.72|10671.72|10712.36|10676.36|10715.33|10679.33|10707.65|10671.65|503
1601886300000|2020-10-05 08:25:00|10712.4|10676.4|10711.61|10675.61|10712.71|10676.71|10707.27|10671.27|342
1601886600000|2020-10-05 08:30:00|10711.65|10675.65|10711.06|10675.06|10712.03|10676.03|10709.76|10673.76|162
1601886900000|2020-10-05 08:35:00|10710.95|10674.95|10712.09|10676.09|10712.25|10676.25|10706.6|10670.6|240
1601887200000|2020-10-05 08:40:00|10712.19|10676.19|10708.24|10672.24|10712.64|10676.64|10708.22|10672.22|216
1601887500000|2020-10-05 08:45:00|10708.35|10672.35|10702.58|10666.58|10709.43|10673.43|10701.56|10665.56|306
1601887800000|2020-10-05 08:50:00|10702.51|10666.51|10700.59|10664.59|10705.27|10669.27|10700.04|10664.04|279
1601888100000|2020-10-05 08:55:00|10700.32|10664.32|10698.92|10662.92|10700.78|10664.78|10695.99|10659.99|280
1601888400000|2020-10-05 09:00:00|10698.95|10662.95|10703.04|10667.04|10703.06|10667.06|10692.33|10656.33|383
1601888700000|2020-10-05 09:05:00|10703.07|10667.07|10707.43|10671.43|10709.26|10673.26|10703.07|10667.07|168
1601889000000|2020-10-05 09:10:00|10707.44|10671.44|10708.14|10672.14|10712.1|10676.1|10706.16|10670.16|228
1601889300000|2020-10-05 09:15:00|10708.72|10672.72|10709.1|10673.1|10710.84|10674.84|10707.76|10671.76|150
1601889600000|2020-10-05 09:20:00|10709.06|10673.06|10709.66|10673.66|10709.76|10673.76|10702.3|10666.3|71
1601889900000|2020-10-05 09:25:00|10709.05|10673.05|10703.75|10667.75|10710.26|10674.26|10703.18|10667.18|79
1601890200000|2020-10-05 09:30:00|10703.73|10667.73|10700.17|10664.17|10703.82|10667.82|10694.99|10658.99|80
1601890500000|2020-10-05 09:35:00|10700.18|10664.18|10709.01|10673.01|10710.27|10674.27|10697.26|10661.26|137
1601890800000|2020-10-05 09:40:00|10708.41|10672.41|10707.39|10671.39|10708.41|10672.41|10705.61|10669.61|134
1601891100000|2020-10-05 09:45:00|10707.4|10671.4|10700.82|10664.82|10707.42|10671.42|10696.71|10660.71|39
1601891400000|2020-10-05 09:50:00|10700.87|10664.87|10700.1|10664.1|10701.73|10665.73|10696.8|10660.8|30
1601891700000|2020-10-05 09:55:00|10700.11|10664.11|10703.01|10667.01|10704.1|10668.1|10694.98|10658.98|50
1601892000000|2020-10-05 10:00:00|10702.61|10666.61|10690.29|10654.29|10703.5|10667.5|10688.49|10652.49|188
1601892300000|2020-10-05 10:05:00|10690.24|10654.24|10687.71|10651.71|10690.24|10654.24|10687.19|10651.19|88
1601892600000|2020-10-05 10:10:00|10685.06|10649.06|10690.39|10654.39|10691.17|10655.17|10684.83|10648.83|147
1601892900000|2020-10-05 10:15:00|10690.4|10654.4|10690.27|10654.27|10692.08|10656.08|10689.44|10653.44|212
1601893200000|2020-10-05 10:20:00|10689.01|10653.01|10687.55|10651.55|10691.88|10655.88|10686.61|10650.61|108
1601893500000|2020-10-05 10:25:00|10687.51|10651.51|10686.51|10650.51|10687.94|10651.94|10686.15|10650.15|53
1601893800000|2020-10-05 10:30:00|10686.84|10650.84|10692.48|10656.48|10692.72|10656.72|10686.49|10650.49|89
1601894100000|2020-10-05 10:35:00|10692.38|10656.38|10696.89|10660.89|10697.75|10661.75|10688.95|10652.95|278
1601894400000|2020-10-05 10:40:00|10696.73|10660.73|10703.28|10667.28|10705.69|10669.69|10693.37|10657.37|317
1601894700000|2020-10-05 10:45:00|10703.29|10667.29|10700.04|10664.04|10703.69|10667.69|10696.44|10660.44|224
1601895000000|2020-10-05 10:50:00|10700.41|10664.41|10701.58|10665.58|10702.06|10666.06|10698.67|10662.67|205
1601895300000|2020-10-05 10:55:00|10701.56|10665.56|10703.01|10667.01|10703.88|10667.88|10700.05|10664.05|367
1601895600000|2020-10-05 11:00:00|10703.27|10667.27|10708.82|10672.82|10709.25|10673.25|10699.71|10663.71|361
1601895900000|2020-10-05 11:05:00|10706.8|10670.8|10714.74|10678.74|10715.62|10679.62|10706.33|10670.33|280
1601896200000|2020-10-05 11:10:00|10714.9|10678.9|10710.62|10674.62|10715.01|10679.01|10708.6|10672.6|222
1601896500000|2020-10-05 11:15:00|10708.28|10672.28|10697.21|10661.21|10708.28|10672.28|10696.87|10660.87|293
1601896800000|2020-10-05 11:20:00|10697.22|10661.22|10697.17|10661.17|10699.91|10663.91|10694.36|10658.36|63
1601897100000|2020-10-05 11:25:00|10696.89|10660.89|10691.34|10655.34|10697.17|10661.17|10690.68|10654.68|65
1601897400000|2020-10-05 11:30:00|10691.38|10655.38|10695.41|10659.41|10696.93|10660.93|10688.2|10652.2|172
1601897700000|2020-10-05 11:35:00|10695.39|10659.39|10692.57|10656.57|10696.32|10660.32|10690.78|10654.78|95
1601898000000|2020-10-05 11:40:00|10692.89|10656.89|10697.48|10661.48|10697.57|10661.57|10692.85|10656.85|108
1601898300000|2020-10-05 11:45:00|10697.49|10661.49|10703.15|10667.15|10703.49|10667.49|10697.49|10661.49|208
1601898600000|2020-10-05 11:50:00|10703.1|10667.1|10692.49|10656.49|10704.93|10668.93|10691.56|10655.56|418
1601898900000|2020-10-05 11:55:00|10692.55|10656.55|10686.64|10650.64|10694.21|10658.21|10684.36|10648.36|282
1601899200000|2020-10-05 12:00:00|10686.65|10650.65|10689.43|10653.43|10691.92|10655.92|10681.84|10645.84|285
1601899500000|2020-10-05 12:05:00|10688.89|10652.89|10694.54|10658.54|10697.42|10661.42|10683.93|10647.93|261
1601899800000|2020-10-05 12:10:00|10694.45|10658.45|10696.57|10660.57|10696.82|10660.82|10692.92|10656.92|190
1601900100000|2020-10-05 12:15:00|10696.2|10660.2|10705.71|10669.71|10705.71|10669.71|10694.15|10658.15|197
1601900400000|2020-10-05 12:20:00|10706.05|10670.05|10711.7|10675.7|10712.45|10676.45|10705.73|10669.73|278
1601900700000|2020-10-05 12:25:00|10712.25|10676.25|10706.92|10670.92|10712.25|10676.25|10703.35|10667.35|295
1601901000000|2020-10-05 12:30:00|10706.55|10670.55|10701.38|10665.38|10707.67|10671.67|10701.38|10665.38|337
1601901300000|2020-10-05 12:35:00|10701.43|10665.43|10706.4|10670.4|10708.14|10672.14|10700.73|10664.73|412
1601901600000|2020-10-05 12:40:00|10704.13|10668.13|10703.64|10667.64|10704.95|10668.95|10702.95|10666.95|163
1601901900000|2020-10-05 12:45:00|10703.51|10667.51|10698|10662|10703.58|10667.58|10697.09|10661.09|25
1601902200000|2020-10-05 12:50:00|10698.03|10662.03|10716.22|10680.22|10717.55|10681.55|10698|10662|539
1601902500000|2020-10-05 12:55:00|10715.83|10679.83|10715.24|10679.24|10716.57|10680.57|10713.01|10677.01|486
1601902800000|2020-10-05 13:00:00|10715.25|10679.25|10733.54|10697.54|10755.74|10719.74|10715.25|10679.25|779
1601903100000|2020-10-05 13:05:00|10733.52|10697.52|10730.07|10694.07|10733.72|10697.72|10725.09|10689.09|547
1601903400000|2020-10-05 13:10:00|10730.11|10694.11|10728.2|10692.2|10730.83|10694.83|10725.76|10689.76|348
1601903700000|2020-10-05 13:15:00|10727.86|10691.86|10728.48|10692.48|10732.09|10696.09|10724.27|10688.27|492
1601904000000|2020-10-05 13:20:00|10728.65|10692.65|10732.69|10696.69|10735.76|10699.76|10726.45|10690.45|530
1601904300000|2020-10-05 13:25:00|10732.75|10696.75|10727.06|10691.06|10733.59|10697.59|10722.54|10686.54|619
1601904600000|2020-10-05 13:30:00|10727.25|10691.25|10740.82|10704.82|10752.4|10716.4|10726.49|10690.49|749
1601904900000|2020-10-05 13:35:00|10740.74|10704.74|10744.89|10708.89|10752.1|10716.1|10740.4|10704.4|714
1601905200000|2020-10-05 13:40:00|10744.87|10708.87|10735.27|10699.27|10745.16|10709.16|10734.99|10698.99|188
1601905500000|2020-10-05 13:45:00|10735.22|10699.22|10741.96|10705.96|10741.96|10705.96|10733.25|10697.25|515
1601905800000|2020-10-05 13:50:00|10742.53|10706.53|10740.95|10704.95|10749.05|10713.05|10737.99|10701.99|393
1601906100000|2020-10-05 13:55:00|10739.87|10703.87|10748.49|10712.49|10750.3|10714.3|10739.87|10703.87|420
1601906400000|2020-10-05 14:00:00|10748.69|10712.69|10753.45|10717.45|10797.9|10761.9|10748.4|10712.4|893
1601906700000|2020-10-05 14:05:00|10752.94|10716.94|10744.88|10708.88|10755.56|10719.56|10738.37|10702.37|555
1601907000000|2020-10-05 14:10:00|10745.15|10709.15|10752.13|10716.13|10752.83|10716.83|10742.83|10706.83|551
1601907300000|2020-10-05 14:15:00|10752.1|10716.1|10754.43|10718.43|10755.51|10719.51|10748.79|10712.79|411
1601907600000|2020-10-05 14:20:00|10753.81|10717.81|10752.63|10716.63|10755.17|10719.17|10742.67|10706.67|420
1601907900000|2020-10-05 14:25:00|10752.34|10716.34|10752.79|10716.79|10754.56|10718.56|10751.67|10715.67|275
1601908200000|2020-10-05 14:30:00|10753.08|10717.08|10764.38|10728.38|10766.81|10730.81|10752.86|10716.86|442
1601908500000|2020-10-05 14:35:00|10764.43|10728.43|10755.82|10719.82|10764.58|10728.58|10755.04|10719.04|155
1601908800000|2020-10-05 14:40:00|10755.74|10719.74|10763.32|10727.32|10763.9|10727.9|10755.34|10719.34|405
1601909100000|2020-10-05 14:45:00|10763.33|10727.33|10754.52|10718.52|10763.61|10727.61|10752.32|10716.32|293
1601909400000|2020-10-05 14:50:00|10754.76|10718.76|10744.76|10708.76|10755.21|10719.21|10742.97|10706.97|217
1601909700000|2020-10-05 14:55:00|10744.39|10708.39|10748.06|10712.06|10749.59|10713.59|10744.38|10708.38|501
1601910000000|2020-10-05 15:00:00|10748.46|10712.46|10747.21|10711.21|10748.75|10712.75|10741.71|10705.71|354
1601910300000|2020-10-05 15:05:00|10747.14|10711.14|10748.72|10712.72|10749.15|10713.15|10746.39|10710.39|256
1601910600000|2020-10-05 15:10:00|10748.58|10712.58|10747.28|10711.28|10748.94|10712.94|10740.79|10704.79|138
1601910900000|2020-10-05 15:15:00|10749.53|10713.53|10752.8|10716.8|10754.32|10718.32|10749.53|10713.53|354
1601911200000|2020-10-05 15:20:00|10752.88|10716.88|10746.47|10710.47|10757.39|10721.39|10744.95|10708.95|325
1601911500000|2020-10-05 15:25:00|10746.46|10710.46|10745.51|10709.51|10748.44|10712.44|10744.04|10708.04|321
1601911800000|2020-10-05 15:30:00|10745.36|10709.36|10740.15|10704.15|10745.96|10709.96|10738.23|10702.23|174
1601912100000|2020-10-05 15:35:00|10739.77|10703.77|10740.38|10704.38|10741.01|10705.01|10735.36|10699.36|321
1601912400000|2020-10-05 15:40:00|10740.05|10704.05|10739.83|10703.83|10742.38|10706.38|10736.18|10700.18|352
1601912700000|2020-10-05 15:45:00|10740.47|10704.47|10740.42|10704.42|10742.39|10706.39|10737.76|10701.76|123
1601913000000|2020-10-05 15:50:00|10740.59|10704.59|10741.41|10705.41|10742.26|10706.26|10736.63|10700.63|428
1601913300000|2020-10-05 15:55:00|10741.46|10705.46|10747.64|10711.64|10747.66|10711.66|10739.84|10703.84|559
1601913600000|2020-10-05 16:00:00|10747.95|10711.95|10747.45|10711.45|10751.71|10715.71|10746.59|10710.59|421
1601913900000|2020-10-05 16:05:00|10746.74|10710.74|10738.67|10702.67|10747.45|10711.45|10738.34|10702.34|93
1601914200000|2020-10-05 16:10:00|10738.68|10702.68|10748.36|10712.36|10750.43|10714.43|10738.58|10702.58|154
1601914500000|2020-10-05 16:15:00|10747.89|10711.89|10742.68|10706.68|10748.31|10712.31|10742.03|10706.03|68
1601914800000|2020-10-05 16:20:00|10742.67|10706.67|10741.36|10705.36|10744.12|10708.12|10740.34|10704.34|97
1601915100000|2020-10-05 16:25:00|10742.43|10706.43|10745.86|10709.86|10748.46|10712.46|10738.35|10702.35|107
1601915400000|2020-10-05 16:30:00|10746.1|10710.1|10736.8|10700.8|10746.1|10710.1|10736.78|10700.78|230
1601915700000|2020-10-05 16:35:00|10736.76|10700.76|10733.89|10697.89|10736.93|10700.93|10727.38|10691.38|126
1601916000000|2020-10-05 16:40:00|10734.13|10698.13|10744.44|10708.44|10744.6|10708.6|10730.6|10694.6|262
1601916300000|2020-10-05 16:45:00|10743.65|10707.65|10763.28|10727.28|10763.46|10727.46|10743.61|10707.61|423
1601916600000|2020-10-05 16:50:00|10763.21|10727.21|10761.77|10725.77|10764.61|10728.61|10759.85|10723.85|405
1601916900000|2020-10-05 16:55:00|10761.87|10725.87|10766.85|10730.85|10767.79|10731.79|10761.55|10725.55|300
1601917200000|2020-10-05 17:00:00|10766.69|10730.69|10758.42|10722.42|10767.66|10731.66|10758.35|10722.35|549
1601917500000|2020-10-05 17:05:00|10758.65|10722.65|10756.22|10720.22|10759.37|10723.37|10753.08|10717.08|473
1601917800000|2020-10-05 17:10:00|10756.24|10720.24|10752.4|10716.4|10756.42|10720.42|10751.94|10715.94|445
1601918100000|2020-10-05 17:15:00|10752.88|10716.88|10747.04|10711.04|10753.25|10717.25|10742.52|10706.52|373
1601918400000|2020-10-05 17:20:00|10746.64|10710.64|10739.1|10703.1|10748.29|10712.29|10737.16|10701.16|458
1601918700000|2020-10-05 17:25:00|10739.43|10703.43|10743.1|10707.1|10747.72|10711.72|10737.66|10701.66|486
1601919000000|2020-10-05 17:30:00|10743.47|10707.47|10741.58|10705.58|10743.57|10707.57|10740.2|10704.2|312
1601919300000|2020-10-05 17:35:00|10741.62|10705.62|10744.89|10708.89|10746.98|10710.98|10741.06|10705.06|427
1601919600000|2020-10-05 17:40:00|10744.62|10708.62|10742|10706|10745.14|10709.14|10738.03|10702.03|346
1601919900000|2020-10-05 17:45:00|10742.05|10706.05|10738.82|10702.82|10742.84|10706.84|10735.98|10699.98|537
1601920200000|2020-10-05 17:50:00|10738.71|10702.71|10736.77|10700.77|10739.14|10703.14|10733.45|10697.45|152
1601920500000|2020-10-05 17:55:00|10735.95|10699.95|10720.08|10684.08|10738.67|10702.67|10717.41|10681.41|237
1601920800000|2020-10-05 18:00:00|10719.94|10683.94|10721.09|10685.09|10725.65|10689.65|10712.88|10676.88|567
1601921100000|2020-10-05 18:05:00|10721.08|10685.08|10714.45|10678.45|10723.84|10687.84|10713.7|10677.7|168
1601921400000|2020-10-05 18:10:00|10714.47|10678.47|10715.11|10679.11|10717.33|10681.33|10709.61|10673.61|562
1601921700000|2020-10-05 18:15:00|10715.25|10679.25|10716.28|10680.28|10721.96|10685.96|10714.31|10678.31|432
1601922000000|2020-10-05 18:20:00|10716.01|10680.01|10712.97|10676.97|10716.28|10680.28|10710.7|10674.7|426
1601922300000|2020-10-05 18:25:00|10713.02|10677.02|10711.01|10675.01|10713.02|10677.02|10704.31|10668.31|463
1601922600000|2020-10-05 18:30:00|10711.21|10675.21|10710.68|10674.68|10713.46|10677.46|10706.33|10670.33|421
1601922900000|2020-10-05 18:35:00|10710.78|10674.78|10717.24|10681.24|10717.24|10681.24|10710.46|10674.46|267
1601923200000|2020-10-05 18:40:00|10717.59|10681.59|10718.09|10682.09|10718.37|10682.37|10714.97|10678.97|129
1601923500000|2020-10-05 18:45:00|10718.32|10682.32|10717.77|10681.77|10718.4|10682.4|10717.25|10681.25|46
1601923800000|2020-10-05 18:50:00|10717.78|10681.78|10717.2|10681.2|10717.79|10681.79|10716.55|10680.55|31
1601924100000|2020-10-05 18:55:00|10717.62|10681.62|10734.41|10698.41|10736.63|10700.63|10717.62|10681.62|483
1601924400000|2020-10-05 19:00:00|10733.39|10697.39|10745.25|10709.25|10745.25|10709.25|10732.56|10696.56|399
1601924700000|2020-10-05 19:05:00|10745.04|10709.04|10752.9|10716.9|10753.99|10717.99|10745.04|10709.04|243
1601925000000|2020-10-05 19:10:00|10752.7|10716.7|10750.46|10714.46|10753.1|10717.1|10747.08|10711.08|190
1601925300000|2020-10-05 19:15:00|10750.27|10714.27|10749.08|10713.08|10752.39|10716.39|10746.01|10710.01|176
1601925600000|2020-10-05 19:20:00|10745.79|10709.79|10750.62|10714.62|10751.99|10715.99|10745.79|10709.79|206
1601925900000|2020-10-05 19:25:00|10750.69|10714.69|10755.7|10719.7|10756.25|10720.25|10748.7|10712.7|203
1601926200000|2020-10-05 19:30:00|10756.03|10720.03|10756.15|10720.15|10757.14|10721.14|10752.27|10716.27|379
1601926500000|2020-10-05 19:35:00|10756.71|10720.71|10756.96|10720.96|10761.82|10725.82|10754.85|10718.85|385
1601926800000|2020-10-05 19:40:00|10756.95|10720.95|10758.27|10722.27|10761.07|10725.07|10756.47|10720.47|347
1601927100000|2020-10-05 19:45:00|10758.04|10722.04|10758.9|10722.9|10761.24|10725.24|10754.73|10718.73|334
1601927400000|2020-10-05 19:50:00|10758.91|10722.91|10756.88|10720.88|10761.13|10725.13|10754.21|10718.21|338
1601927700000|2020-10-05 19:55:00|10756.87|10720.87|10755.6|10719.6|10757.02|10721.02|10752.98|10716.98|512
1601928000000|2020-10-05 20:00:00|10755.43|10719.43|10757.83|10721.83|10760.07|10724.07|10754.34|10718.34|410
1601928300000|2020-10-05 20:05:00|10757.79|10721.79|10758.47|10722.47|10759.33|10723.33|10755.2|10719.2|300
1601928600000|2020-10-05 20:10:00|10758.48|10722.48|10754.78|10718.78|10759.58|10723.58|10753.27|10717.27|163
1601928900000|2020-10-05 20:15:00|10754.42|10718.42|10755.95|10719.95|10755.95|10719.95|10752.94|10716.94|147
1601929200000|2020-10-05 20:20:00|10755.96|10719.96|10761.26|10725.26|10761.71|10725.71|10754.49|10718.49|178
1601929500000|2020-10-05 20:25:00|10761.27|10725.27|10772.58|10736.58|10773.59|10737.59|10761.26|10725.26|410
1601929800000|2020-10-05 20:30:00|10772.59|10736.59|10768.71|10732.71|10772.78|10736.78|10767.48|10731.48|244
1601930100000|2020-10-05 20:35:00|10768.64|10732.64|10762.96|10726.96|10768.87|10732.87|10762.32|10726.32|119
1601930400000|2020-10-05 20:40:00|10762.91|10726.91|10757.8|10721.8|10763.17|10727.17|10756.53|10720.53|159
1601930700000|2020-10-05 20:45:00|10757.79|10721.79|10761.31|10725.31|10762.85|10726.85|10755.83|10719.83|167
1601931000000|2020-10-05 20:50:00|10761.36|10725.36|10757.62|10721.62|10762.73|10726.73|10757.3|10721.3|237
1601931300000|2020-10-05 20:55:00|10757.9|10721.9|10764.05|10728.05|10765.34|10729.34|10757.89|10721.89|91
1601931600000|2020-10-05 21:00:00|10764.07|10728.07|10760.2|10724.2|10765.03|10729.03|10760.14|10724.14|117
1601931900000|2020-10-05 21:05:00|10759.47|10723.47|10768.76|10732.76|10769.55|10733.55|10759.18|10723.18|101
1601932200000|2020-10-05 21:10:00|10768.89|10732.89|10767.94|10731.94|10769.23|10733.23|10764.66|10728.66|27
1601932500000|2020-10-05 21:15:00|10767.97|10731.97|10768.73|10732.73|10768.98|10732.98|10766.5|10730.5|73
1601932800000|2020-10-05 21:20:00|10768.63|10732.63|10779.76|10743.76|10779.98|10743.98|10767.48|10731.48|76
1601933100000|2020-10-05 21:25:00|10779.51|10743.51|10779.26|10743.26|10781.13|10745.13|10776.91|10740.91|125
1601933400000|2020-10-05 21:30:00|10779.13|10743.13|10778.45|10742.45|10779.13|10743.13|10777.27|10741.27|65
1601933700000|2020-10-05 21:35:00|10778.64|10742.64|10783.88|10747.88|10783.88|10747.88|10777.92|10741.92|76
1601934000000|2020-10-05 21:40:00|10783.36|10747.36|10772.84|10736.84|10784.01|10748.01|10772.84|10736.84|115
1601934300000|2020-10-05 21:45:00|10772.99|10736.99|10767.31|10731.31|10773.48|10737.48|10766.35|10730.35|45
1601934600000|2020-10-05 21:50:00|10766.47|10730.47|10762.55|10726.55|10766.47|10730.47|10759.84|10723.84|32
1601934900000|2020-10-05 21:55:00|10762.47|10726.47|10761|10725|10762.87|10726.87|10758.83|10722.83|106
1601935200000|2020-10-05 22:00:00|10760.91|10724.91|10771.21|10735.21|10774.81|10738.81|10760.91|10724.91|225
1601935500000|2020-10-05 22:05:00|10771.19|10735.19|10776.9|10740.9|10777.26|10741.26|10771.18|10735.18|218
1601935800000|2020-10-05 22:10:00|10776.91|10740.91|10775.74|10739.74|10778.07|10742.07|10774.84|10738.84|440
1601936100000|2020-10-05 22:15:00|10775.7|10739.7|10786.9|10750.9|10787.54|10751.54|10775.7|10739.7|726
1601936400000|2020-10-05 22:20:00|10786.65|10750.65|10789.9|10753.9|10791.24|10755.24|10785.75|10749.75|504
1601936700000|2020-10-05 22:25:00|10789.88|10753.88|10789.28|10753.28|10790.42|10754.42|10787.34|10751.34|628
1601937000000|2020-10-05 22:30:00|10789.67|10753.67|10780.9|10744.9|10790.58|10754.58|10779.56|10743.56|382
1601937300000|2020-10-05 22:35:00|10780.95|10744.95|10779.01|10743.01|10782.2|10746.2|10778.65|10742.65|210
1601937600000|2020-10-05 22:40:00|10778.97|10742.97|10782.09|10746.09|10782.39|10746.39|10778.7|10742.7|338
1601937900000|2020-10-05 22:45:00|10782.05|10746.05|10779.62|10743.62|10782.15|10746.15|10775.32|10739.32|466
1601938200000|2020-10-05 22:50:00|10779.64|10743.64|10778.61|10742.61|10780.35|10744.35|10777.01|10741.01|268
1601938500000|2020-10-05 22:55:00|10778.23|10742.23|10771.82|10735.82|10778.78|10742.78|10770.5|10734.5|286
1601938800000|2020-10-05 23:00:00|10771.69|10735.69|10777.42|10741.42|10783.02|10747.02|10771.69|10735.69|255
1601939100000|2020-10-05 23:05:00|10776.97|10740.97|10767.55|10731.55|10777.45|10741.45|10764.25|10728.25|412
1601939400000|2020-10-05 23:10:00|10767.84|10731.84|10764.49|10728.49|10768.08|10732.08|10763.36|10727.36|294
1601939700000|2020-10-05 23:15:00|10764.66|10728.66|10771.31|10735.31|10771.32|10735.32|10762.35|10726.35|342
1601940000000|2020-10-05 23:20:00|10771.22|10735.22|10767.52|10731.52|10771.55|10735.55|10765.49|10729.49|285
1601940300000|2020-10-05 23:25:00|10767.73|10731.73|10773.54|10737.54|10774.52|10738.52|10766.79|10730.79|255
1601940600000|2020-10-05 23:30:00|10773.53|10737.53|10779.75|10743.75|10780.05|10744.05|10773.31|10737.31|415
1601940900000|2020-10-05 23:35:00|10779.55|10743.55|10781.49|10745.49|10782.27|10746.27|10778.88|10742.88|568
1601941200000|2020-10-05 23:40:00|10781.56|10745.56|10797.83|10761.83|10816.79|10780.79|10781.29|10745.29|685
1601941500000|2020-10-05 23:45:00|10797.84|10761.84|10798.85|10762.85|10801.57|10765.57|10797.25|10761.25|376
1601941800000|2020-10-05 23:50:00|10798.88|10762.88|10814.44|10778.44|10814.44|10778.44|10798.36|10762.36|478
1601942100000|2020-10-05 23:55:00|10814.66|10778.66|10815.03|10779.03|10818.73|10782.73|10804.89|10768.89|567
1601942400000|2020-10-06 00:00:00|10814.95|10778.95|10817.42|10781.42|10821.08|10785.08|10814.95|10778.95|493
1601942700000|2020-10-06 00:05:00|10817.43|10781.43|10802.31|10766.31|10818.03|10782.03|10801.73|10765.73|538
1601943000000|2020-10-06 00:10:00|10802.29|10766.29|10811.93|10775.93|10813.49|10777.49|10802.24|10766.24|469
1601943300000|2020-10-06 00:15:00|10811.99|10775.99|10791.43|10755.43|10812.99|10776.99|10791.43|10755.43|457
1601943600000|2020-10-06 00:20:00|10791.5|10755.5|10795.43|10759.43|10797.06|10761.06|10790.14|10754.14|468
1601943900000|2020-10-06 00:25:00|10795.63|10759.63|10790.06|10754.06|10796.62|10760.62|10789.76|10753.76|431
1601944200000|2020-10-06 00:30:00|10790.03|10754.03|10788.27|10752.27|10790.55|10754.55|10786.06|10750.06|527
1601944500000|2020-10-06 00:35:00|10788.49|10752.49|10777.38|10741.38|10788.95|10752.95|10777.07|10741.07|418
1601944800000|2020-10-06 00:40:00|10777.69|10741.69|10784.26|10748.26|10785.71|10749.71|10775.79|10739.79|380
1601945100000|2020-10-06 00:45:00|10784.08|10748.08|10784.97|10748.97|10787.62|10751.62|10783.28|10747.28|433
1601945400000|2020-10-06 00:50:00|10784.68|10748.68|10776.35|10740.35|10785.14|10749.14|10775.45|10739.45|505
1601945700000|2020-10-06 00:55:00|10776.38|10740.38|10782.57|10746.57|10783.75|10747.75|10776.12|10740.12|301
1601946000000|2020-10-06 01:00:00|10782.22|10746.22|10784.44|10748.44|10785.48|10749.48|10779.47|10743.47|500
1601946300000|2020-10-06 01:05:00|10784.45|10748.45|10790.66|10754.66|10790.85|10754.85|10782.53|10746.53|433
1601946600000|2020-10-06 01:10:00|10788.81|10752.81|10795.68|10759.68|10797.38|10761.38|10787.52|10751.52|225
1601946900000|2020-10-06 01:15:00|10795.5|10759.5|10790.68|10754.68|10798.91|10762.91|10788.33|10752.33|337
1601947200000|2020-10-06 01:20:00|10790.65|10754.65|10789.31|10753.31|10791.1|10755.1|10785.72|10749.72|140
1601947500000|2020-10-06 01:25:00|10789.3|10753.3|10783.72|10747.72|10790|10754|10779.08|10743.08|222
1601947800000|2020-10-06 01:30:00|10783.71|10747.71|10780.91|10744.91|10787.83|10751.83|10779.85|10743.85|330
1601948100000|2020-10-06 01:35:00|10780.24|10744.24|10774.81|10738.81|10781.01|10745.01|10771.66|10735.66|421
1601948400000|2020-10-06 01:40:00|10774.86|10738.86|10778.55|10742.55|10778.55|10742.55|10772.77|10736.77|345
1601948700000|2020-10-06 01:45:00|10778.56|10742.56|10785.76|10749.76|10786.1|10750.1|10776.9|10740.9|235
1601949000000|2020-10-06 01:50:00|10785.64|10749.64|10792.91|10756.91|10793.46|10757.46|10785.6|10749.6|315
1601949300000|2020-10-06 01:55:00|10793|10757|10788.2|10752.2|10793.41|10757.41|10785.29|10749.29|168
1601949600000|2020-10-06 02:00:00|10787.71|10751.71|10789.56|10753.56|10790.68|10754.68|10787.71|10751.71|204
1601949900000|2020-10-06 02:05:00|10789.55|10753.55|10792.58|10756.58|10794.94|10758.94|10788.12|10752.12|307
1601950200000|2020-10-06 02:10:00|10792.21|10756.21|10792.1|10756.1|10793.61|10757.61|10790.26|10754.26|271
1601950500000|2020-10-06 02:15:00|10792.11|10756.11|10789.15|10753.15|10797.11|10761.11|10787.53|10751.53|167
1601950800000|2020-10-06 02:20:00|10789.14|10753.14|10789.45|10753.45|10792.98|10756.98|10787.54|10751.54|157
1601951100000|2020-10-06 02:25:00|10789.46|10753.46|10790.27|10754.27|10790.27|10754.27|10787.59|10751.59|104
1601951400000|2020-10-06 02:30:00|10790.39|10754.39|10790.25|10754.25|10793.69|10757.69|10786.42|10750.42|334
1601951700000|2020-10-06 02:35:00|10790.26|10754.26|10791.23|10755.23|10793.08|10757.08|10789.56|10753.56|521
1601952000000|2020-10-06 02:40:00|10791.25|10755.25|10798.52|10762.52|10800.87|10764.87|10791.11|10755.11|417
1601952300000|2020-10-06 02:45:00|10798.55|10762.55|10807.3|10771.3|10817.81|10781.81|10798.19|10762.19|554
1601952600000|2020-10-06 02:50:00|10807.21|10771.21|10790.65|10754.65|10807.45|10771.45|10789.51|10753.51|309
1601952900000|2020-10-06 02:55:00|10790.25|10754.25|10784.61|10748.61|10791.96|10755.96|10783.92|10747.92|192
1601953200000|2020-10-06 03:00:00|10784.53|10748.53|10783.03|10747.03|10784.88|10748.88|10781.75|10745.75|167
1601953500000|2020-10-06 03:05:00|10782.97|10746.97|10785.24|10749.24|10785.46|10749.46|10782.61|10746.61|69
1601953800000|2020-10-06 03:10:00|10784.96|10748.96|10786.28|10750.28|10789.4|10753.4|10783.25|10747.25|159
1601954100000|2020-10-06 03:15:00|10786.27|10750.27|10790.04|10754.04|10790.31|10754.31|10781.02|10745.02|160
1601954400000|2020-10-06 03:20:00|10789.88|10753.88|10793.29|10757.29|10794.38|10758.38|10788.62|10752.62|489
1601954700000|2020-10-06 03:25:00|10792.64|10756.64|10793.82|10757.82|10794.61|10758.61|10789.31|10753.31|232
1601955000000|2020-10-06 03:30:00|10793.95|10757.95|10799.67|10763.67|10800.31|10764.31|10793.05|10757.05|299
1601955300000|2020-10-06 03:35:00|10799.73|10763.73|10810.66|10774.66|10812.17|10776.17|10799.43|10763.43|441
1601955600000|2020-10-06 03:40:00|10810.24|10774.24|10801.4|10765.4|10810.63|10774.63|10799.01|10763.01|114
1601955900000|2020-10-06 03:45:00|10801.41|10765.41|10802.81|10766.81|10805.12|10769.12|10800.36|10764.36|134
1601956200000|2020-10-06 03:50:00|10802.49|10766.49|10799.27|10763.27|10802.81|10766.81|10794.12|10758.12|98
1601956500000|2020-10-06 03:55:00|10798.76|10762.76|10792.82|10756.82|10798.97|10762.97|10789.81|10753.81|188
1601956800000|2020-10-06 04:00:00|10792.13|10756.13|10795.23|10759.23|10795.94|10759.94|10789.37|10753.37|255
1601957100000|2020-10-06 04:05:00|10795.14|10759.14|10802.09|10766.09|10803.26|10767.26|10791.53|10755.53|415
1601957400000|2020-10-06 04:10:00|10798.1|10762.1|10793.66|10757.66|10803.71|10767.71|10789.44|10753.44|292
1601957700000|2020-10-06 04:15:00|10793.97|10757.97|10800.81|10764.81|10801.13|10765.13|10793.04|10757.04|413
1601958000000|2020-10-06 04:20:00|10800.75|10764.75|10796.74|10760.74|10801.58|10765.58|10792.94|10756.94|394
1601958300000|2020-10-06 04:25:00|10796.73|10760.73|10802.28|10766.28|10802.47|10766.47|10793.56|10757.56|538
1601958600000|2020-10-06 04:30:00|10802.25|10766.25|10800.11|10764.11|10803.59|10767.59|10795.06|10759.06|482
1601958900000|2020-10-06 04:35:00|10800.46|10764.46|10803.82|10767.82|10804.76|10768.76|10800.11|10764.11|259
1601959200000|2020-10-06 04:40:00|10803.83|10767.83|10800.01|10764.01|10804.4|10768.4|10799.19|10763.19|174
1601959500000|2020-10-06 04:45:00|10800.52|10764.52|10801.5|10765.5|10802.2|10766.2|10794.12|10758.12|165
1601959800000|2020-10-06 04:50:00|10801.49|10765.49|10797.48|10761.48|10802.94|10766.94|10793.28|10757.28|240
1601960100000|2020-10-06 04:55:00|10797.51|10761.51|10792.25|10756.25|10798.04|10762.04|10787.22|10751.22|197
1601960400000|2020-10-06 05:00:00|10791.43|10755.43|10787.91|10751.91|10792.25|10756.25|10783.04|10747.04|442
1601960700000|2020-10-06 05:05:00|10788.45|10752.45|10777.64|10741.64|10788.48|10752.48|10772.42|10736.42|206
1601961000000|2020-10-06 05:10:00|10777.55|10741.55|10778.92|10742.92|10780.97|10744.97|10774.2|10738.2|632
1601961300000|2020-10-06 05:15:00|10778.95|10742.95|10783.27|10747.27|10783.27|10747.27|10773.71|10737.71|355
1601961600000|2020-10-06 05:20:00|10783.87|10747.87|10775.41|10739.41|10784.1|10748.1|10775.25|10739.25|541
1601961900000|2020-10-06 05:25:00|10775.65|10739.65|10777.82|10741.82|10784.16|10748.16|10775.12|10739.12|447
1601962200000|2020-10-06 05:30:00|10777.58|10741.58|10779.12|10743.12|10781.62|10745.62|10775.78|10739.78|361
1601962500000|2020-10-06 05:35:00|10779.05|10743.05|10777.32|10741.32|10779.05|10743.05|10770.81|10734.81|283
1601962800000|2020-10-06 05:40:00|10776.45|10740.45|10775.43|10739.43|10779.61|10743.61|10770.35|10734.35|433
1601963100000|2020-10-06 05:45:00|10775.37|10739.37|10770.85|10734.85|10775.65|10739.65|10765.97|10729.97|528
1601963400000|2020-10-06 05:50:00|10770.84|10734.84|10774.57|10738.57|10777.58|10741.58|10766.9|10730.9|379
1601963700000|2020-10-06 05:55:00|10774.54|10738.54|10771|10735|10778.55|10742.55|10771|10735|459
1601964000000|2020-10-06 06:00:00|10771.1|10735.1|10772.68|10736.68|10773.58|10737.58|10768.76|10732.76|471
1601964300000|2020-10-06 06:05:00|10772.42|10736.42|10767.44|10731.44|10772.68|10736.68|10764.76|10728.76|229
1601964600000|2020-10-06 06:10:00|10767.5|10731.5|10767.6|10731.6|10769.86|10733.86|10760.87|10724.87|230
1601964900000|2020-10-06 06:15:00|10768.32|10732.32|10774.88|10738.88|10780.07|10744.07|10767.55|10731.55|364
1601965200000|2020-10-06 06:20:00|10774.43|10738.43|10769.3|10733.3|10774.47|10738.47|10766.77|10730.77|281
1601965500000|2020-10-06 06:25:00|10769.74|10733.74|10768.53|10732.53|10770.01|10734.01|10763.62|10727.62|158
1601965800000|2020-10-06 06:30:00|10768.46|10732.46|10762.85|10726.85|10768.53|10732.53|10762.22|10726.22|90
1601966100000|2020-10-06 06:35:00|10762.19|10726.19|10764.08|10728.08|10765.1|10729.1|10756.51|10720.51|222
1601966400000|2020-10-06 06:40:00|10764.69|10728.69|10759.5|10723.5|10765.1|10729.1|10758.74|10722.74|244
1601966700000|2020-10-06 06:45:00|10759.45|10723.45|10765.78|10729.78|10765.78|10729.78|10759.12|10723.12|232
1601967000000|2020-10-06 06:50:00|10766.81|10730.81|10765.26|10729.26|10766.85|10730.85|10763.08|10727.08|125
1601967300000|2020-10-06 06:55:00|10765.37|10729.37|10767.21|10731.21|10767.21|10731.21|10762.64|10726.64|88
1601967600000|2020-10-06 07:00:00|10767.13|10731.13|10776.62|10740.62|10776.85|10740.85|10766.63|10730.63|246
1601967900000|2020-10-06 07:05:00|10776.68|10740.68|10786.71|10750.71|10787.02|10751.02|10776.48|10740.48|351
1601968200000|2020-10-06 07:10:00|10786.7|10750.7|10784.24|10748.24|10787.34|10751.34|10783.32|10747.32|319
1601968500000|2020-10-06 07:15:00|10784.23|10748.23|10780.23|10744.23|10784.62|10748.62|10777.04|10741.04|154
1601968800000|2020-10-06 07:20:00|10780.3|10744.3|10779.47|10743.47|10781.37|10745.37|10776.19|10740.19|101
1601969100000|2020-10-06 07:25:00|10778.33|10742.33|10782.19|10746.19|10782.19|10746.19|10776.6|10740.6|75
1601969400000|2020-10-06 07:30:00|10781.9|10745.9|10768.05|10732.05|10781.9|10745.9|10766.24|10730.24|283
1601969700000|2020-10-06 07:35:00|10768.06|10732.06|10764.48|10728.48|10768.5|10732.5|10762.4|10726.4|187
1601970000000|2020-10-06 07:40:00|10764.19|10728.19|10760.52|10724.52|10765.06|10729.06|10759.25|10723.25|99
1601970300000|2020-10-06 07:45:00|10760.31|10724.31|10739.8|10703.8|10763.2|10727.2|10731.02|10695.02|573
1601970600000|2020-10-06 07:50:00|10739.83|10703.83|10744.28|10708.28|10744.3|10708.3|10739.19|10703.19|467
1601970900000|2020-10-06 07:55:00|10744.09|10708.09|10740.55|10704.55|10744.09|10708.09|10739.29|10703.29|211
1601971200000|2020-10-06 08:00:00|10739.55|10703.55|10733.22|10697.22|10740.24|10704.24|10729.11|10693.11|355
1601971500000|2020-10-06 08:05:00|10733.21|10697.21|10739.06|10703.06|10740.78|10704.78|10728|10692|396
1601971800000|2020-10-06 08:10:00|10738.61|10702.61|10741.87|10705.87|10742.41|10706.41|10738.46|10702.46|237
1601972100000|2020-10-06 08:15:00|10741.85|10705.85|10742.01|10706.01|10742.01|10706.01|10738.63|10702.63|252
1601972400000|2020-10-06 08:20:00|10741.64|10705.64|10739.07|10703.07|10744.34|10708.34|10738.46|10702.46|205
1601972700000|2020-10-06 08:25:00|10738.77|10702.77|10746.98|10710.98|10750.13|10714.13|10738.77|10702.77|349
1601973000000|2020-10-06 08:30:00|10746.94|10710.94|10751.67|10715.67|10752.11|10716.11|10743.77|10707.77|313
1601973300000|2020-10-06 08:35:00|10751.72|10715.72|10753.31|10717.31|10754.24|10718.24|10750.22|10714.22|285
1601973600000|2020-10-06 08:40:00|10753.6|10717.6|10746.65|10710.65|10753.6|10717.6|10745.73|10709.73|137
1601973900000|2020-10-06 08:45:00|10746.4|10710.4|10742.68|10706.68|10746.9|10710.9|10740.44|10704.44|91
1601974200000|2020-10-06 08:50:00|10742.84|10706.84|10753.77|10717.77|10753.94|10717.94|10741.5|10705.5|254
1601974500000|2020-10-06 08:55:00|10753.79|10717.79|10763.6|10727.6|10763.6|10727.6|10753.66|10717.66|312
1601974800000|2020-10-06 09:00:00|10762.03|10726.03|10758.19|10722.19|10762.74|10726.74|10755.87|10719.87|255
1601975100000|2020-10-06 09:05:00|10758.49|10722.49|10758.97|10722.97|10760.96|10724.96|10758.19|10722.19|123
1601975400000|2020-10-06 09:10:00|10759|10723|10760.72|10724.72|10760.76|10724.76|10758.24|10722.24|107
1601975700000|2020-10-06 09:15:00|10760.61|10724.61|10760.6|10724.6|10765.38|10729.38|10758.92|10722.92|216
1601976000000|2020-10-06 09:20:00|10760.22|10724.22|10760.51|10724.51|10762.14|10726.14|10757.66|10721.66|62
1601976300000|2020-10-06 09:25:00|10759.57|10723.57|10759.67|10723.67|10759.79|10723.79|10756.18|10720.18|51
1601976600000|2020-10-06 09:30:00|10758.63|10722.63|10751.46|10715.46|10761.18|10725.18|10751.46|10715.46|227
1601976900000|2020-10-06 09:35:00|10750.55|10714.55|10757.05|10721.05|10758.62|10722.62|10750.5|10714.5|199
1601977200000|2020-10-06 09:40:00|10757.11|10721.11|10756.03|10720.03|10757.18|10721.18|10751.68|10715.68|211
1601977500000|2020-10-06 09:45:00|10756.07|10720.07|10768.19|10732.19|10768.78|10732.78|10756.07|10720.07|209
1601977800000|2020-10-06 09:50:00|10768.15|10732.15|10767.03|10731.03|10768.92|10732.92|10766.79|10730.79|163
1601978100000|2020-10-06 09:55:00|10766.99|10730.99|10766.52|10730.52|10769.1|10733.1|10766.09|10730.09|88
1601978400000|2020-10-06 10:00:00|10766.48|10730.48|10766.7|10730.7|10770.11|10734.11|10765.06|10729.06|227
1601978700000|2020-10-06 10:05:00|10766.49|10730.49|10766.15|10730.15|10766.68|10730.68|10764.85|10728.85|40
1601979000000|2020-10-06 10:10:00|10765.77|10729.77|10760.63|10724.63|10766.05|10730.05|10756.36|10720.36|235
1601979300000|2020-10-06 10:15:00|10760.48|10724.48|10757.11|10721.11|10760.93|10724.93|10754.69|10718.69|244
1601979600000|2020-10-06 10:20:00|10757.54|10721.54|10753.81|10717.81|10758.9|10722.9|10751.95|10715.95|175
1601979900000|2020-10-06 10:25:00|10754.07|10718.07|10744.5|10708.5|10754.41|10718.41|10744.5|10708.5|132
1601980200000|2020-10-06 10:30:00|10744.49|10708.49|10733.49|10697.49|10746.76|10710.76|10733.2|10697.2|302
1601980500000|2020-10-06 10:35:00|10733.59|10697.59|10733.29|10697.29|10739.28|10703.28|10730.52|10694.52|357
1601980800000|2020-10-06 10:40:00|10733.48|10697.48|10736.58|10700.58|10739.27|10703.27|10731.12|10695.12|302
1601981100000|2020-10-06 10:45:00|10736.53|10700.53|10736.05|10700.05|10737.36|10701.36|10734.23|10698.23|175
1601981400000|2020-10-06 10:50:00|10736.14|10700.14|10730.38|10694.38|10737.36|10701.36|10730.38|10694.38|161
1601981700000|2020-10-06 10:55:00|10730.28|10694.28|10728.34|10692.34|10737.71|10701.71|10728.34|10692.34|266
1601982000000|2020-10-06 11:00:00|10728.28|10692.28|10693.24|10657.24|10729.56|10693.56|10680.18|10644.18|977
1601982300000|2020-10-06 11:05:00|10693.37|10657.37|10699.18|10663.18|10699.18|10663.18|10689.96|10653.96|625
1601982600000|2020-10-06 11:10:00|10698.97|10662.97|10698.05|10662.05|10706.39|10670.39|10698.05|10662.05|679
1601982900000|2020-10-06 11:15:00|10698.07|10662.07|10705.27|10669.27|10707.62|10671.62|10688.08|10652.08|558
1601983200000|2020-10-06 11:20:00|10705.97|10669.97|10688.76|10652.76|10706.11|10670.11|10687.2|10651.2|579
1601983500000|2020-10-06 11:25:00|10688.74|10652.74|10697.9|10661.9|10698.86|10662.86|10687.44|10651.44|606
1601983800000|2020-10-06 11:30:00|10698.1|10662.1|10709.05|10673.05|10717.78|10681.78|10695.24|10659.24|634
1601984100000|2020-10-06 11:35:00|10708.98|10672.98|10723.17|10687.17|10729.27|10693.27|10708.89|10672.89|714
1601984400000|2020-10-06 11:40:00|10723.16|10687.16|10727.99|10691.99|10728.37|10692.37|10722.3|10686.3|679
1601984700000|2020-10-06 11:45:00|10728.07|10692.07|10722.47|10686.47|10728.14|10692.14|10721.2|10685.2|512
1601985000000|2020-10-06 11:50:00|10722.42|10686.42|10714.75|10678.75|10722.48|10686.48|10712.93|10676.93|197
1601985300000|2020-10-06 11:55:00|10714.77|10678.77|10717.48|10681.48|10717.48|10681.48|10714.19|10678.19|300
1601985600000|2020-10-06 12:00:00|10717.49|10681.49|10715.46|10679.46|10717.7|10681.7|10711.01|10675.01|457
1601985900000|2020-10-06 12:05:00|10717.12|10681.12|10712.86|10676.86|10717.12|10681.12|10710.2|10674.2|373
1601986200000|2020-10-06 12:10:00|10712.68|10676.68|10731.32|10695.32|10731.98|10695.98|10712.62|10676.62|376
1601986500000|2020-10-06 12:15:00|10731.51|10695.51|10730.2|10694.2|10732.33|10696.33|10724.79|10688.79|375
1601986800000|2020-10-06 12:20:00|10729.5|10693.5|10723.73|10687.73|10730.44|10694.44|10720.23|10684.23|293
1601987100000|2020-10-06 12:25:00|10723.66|10687.66|10728.82|10692.82|10729.55|10693.55|10723.22|10687.22|217
1601987400000|2020-10-06 12:30:00|10728.81|10692.81|10740.44|10704.44|10741.71|10705.71|10728.4|10692.4|373
1601987700000|2020-10-06 12:35:00|10740.45|10704.45|10733.56|10697.56|10741.09|10705.09|10731.45|10695.45|122
1601988000000|2020-10-06 12:40:00|10733.37|10697.37|10734.21|10698.21|10734.56|10698.56|10731.24|10695.24|127
1601988300000|2020-10-06 12:45:00|10734.22|10698.22|10726.86|10690.86|10734.22|10698.22|10725.56|10689.56|189
1601988600000|2020-10-06 12:50:00|10727.16|10691.16|10733.67|10697.67|10733.67|10697.67|10727|10691|135
1601988900000|2020-10-06 12:55:00|10733.21|10697.21|10724.97|10688.97|10733.86|10697.86|10724.37|10688.37|116
1601989200000|2020-10-06 13:00:00|10725.31|10689.31|10725.15|10689.15|10726.12|10690.12|10717.59|10681.59|159
1601989500000|2020-10-06 13:05:00|10724.22|10688.22|10733.66|10697.66|10733.66|10697.66|10722.77|10686.77|238
1601989800000|2020-10-06 13:10:00|10733.64|10697.64|10732.85|10696.85|10733.92|10697.92|10727.56|10691.56|70
1601990100000|2020-10-06 13:15:00|10732.34|10696.34|10731.27|10695.27|10732.34|10696.34|10727.92|10691.92|73
1601990400000|2020-10-06 13:20:00|10731.3|10695.3|10727.28|10691.28|10732.08|10696.08|10725.74|10689.74|165
1601990700000|2020-10-06 13:25:00|10727.73|10691.73|10729.13|10693.13|10729.64|10693.64|10725.42|10689.42|164
1601991000000|2020-10-06 13:30:00|10729.12|10693.12|10733.86|10697.86|10741.33|10705.33|10728.71|10692.71|413
1601991300000|2020-10-06 13:35:00|10734.13|10698.13|10735.83|10699.83|10736.24|10700.24|10733.73|10697.73|166
1601991600000|2020-10-06 13:40:00|10735.82|10699.82|10731.01|10695.01|10735.85|10699.85|10728.31|10692.31|184
1601991900000|2020-10-06 13:45:00|10731.13|10695.13|10731.4|10695.4|10731.77|10695.77|10723.68|10687.68|173
1601992200000|2020-10-06 13:50:00|10731.12|10695.12|10712.55|10676.55|10731.85|10695.85|10712.55|10676.55|248
1601992500000|2020-10-06 13:55:00|10713.33|10677.33|10701|10665|10713.33|10677.33|10699.21|10663.21|334
1601992800000|2020-10-06 14:00:00|10701.03|10665.03|10709.89|10673.89|10711.76|10675.76|10697.34|10661.34|373
1601993100000|2020-10-06 14:05:00|10709.48|10673.48|10714.21|10678.21|10715.98|10679.98|10704.63|10668.63|556
1601993400000|2020-10-06 14:10:00|10713.71|10677.71|10717.83|10681.83|10718.17|10682.17|10712.69|10676.69|504
1601993700000|2020-10-06 14:15:00|10717.79|10681.79|10719.35|10683.35|10720.04|10684.04|10716.47|10680.47|404
1601994000000|2020-10-06 14:20:00|10719.24|10683.24|10718.39|10682.39|10723.28|10687.28|10713.02|10677.02|223
1601994300000|2020-10-06 14:25:00|10718.4|10682.4|10716.87|10680.87|10721.65|10685.65|10714.27|10678.27|251
1601994600000|2020-10-06 14:30:00|10716.79|10680.79|10710.29|10674.29|10716.81|10680.81|10709.33|10673.33|171
1601994900000|2020-10-06 14:35:00|10710.13|10674.13|10694.49|10658.49|10710.19|10674.19|10692.18|10656.18|275
1601995200000|2020-10-06 14:40:00|10694.25|10658.25|10685.76|10649.76|10697.39|10661.39|10684.36|10648.36|444
1601995500000|2020-10-06 14:45:00|10685.13|10649.13|10689.23|10653.23|10689.75|10653.75|10681.15|10645.15|615
1601995800000|2020-10-06 14:50:00|10689.18|10653.18|10699.09|10663.09|10703.06|10667.06|10689.18|10653.18|523
1601996100000|2020-10-06 14:55:00|10698.83|10662.83|10696.94|10660.94|10699.68|10663.68|10694.59|10658.59|361
1601996400000|2020-10-06 15:00:00|10696.93|10660.93|10664.92|10628.92|10697.09|10661.09|10657.5|10621.5|734
1601996700000|2020-10-06 15:05:00|10664.5|10628.5|10655.07|10619.07|10666.72|10630.72|10651.2|10615.2|645
1601997000000|2020-10-06 15:10:00|10655.08|10619.08|10673.48|10637.48|10675.15|10639.15|10646.46|10610.46|476
1601997300000|2020-10-06 15:15:00|10673.38|10637.38|10706.54|10670.54|10707.33|10671.33|10672.63|10636.63|927
1601997600000|2020-10-06 15:20:00|10706.53|10670.53|10713.53|10677.53|10714.7|10678.7|10706.4|10670.4|749
1601997900000|2020-10-06 15:25:00|10713.55|10677.55|10708.06|10672.06|10715.08|10679.08|10705.65|10669.65|573
1601998200000|2020-10-06 15:30:00|10708.09|10672.09|10718.13|10682.13|10719.88|10683.88|10705|10669|328
1601998500000|2020-10-06 15:35:00|10718.37|10682.37|10715.3|10679.3|10718.7|10682.7|10715.3|10679.3|523
1601998800000|2020-10-06 15:40:00|10715.39|10679.39|10730.66|10694.66|10731.15|10695.15|10714.66|10678.66|229
1601999100000|2020-10-06 15:45:00|10731.14|10695.14|10753.92|10717.92|10778.14|10742.14|10730.3|10694.3|709
1601999400000|2020-10-06 15:50:00|10753.9|10717.9|10749.1|10713.1|10754.67|10718.67|10745.04|10709.04|522
1601999700000|2020-10-06 15:55:00|10749.08|10713.08|10752.86|10716.86|10755.43|10719.43|10747.04|10711.04|493
1602000000000|2020-10-06 16:00:00|10752.54|10716.54|10740.72|10704.72|10762.48|10726.48|10740.13|10704.13|463
1602000300000|2020-10-06 16:05:00|10740.36|10704.36|10755.12|10719.12|10755.41|10719.41|10739.76|10703.76|385
1602000600000|2020-10-06 16:10:00|10755.1|10719.1|10758.35|10722.35|10766.16|10730.16|10754.93|10718.93|532
1602000900000|2020-10-06 16:15:00|10758.34|10722.34|10751.91|10715.91|10760.09|10724.09|10747.83|10711.83|438
1602001200000|2020-10-06 16:20:00|10748.17|10712.17|10749.37|10713.37|10749.96|10713.96|10747.96|10711.96|205
1602001500000|2020-10-06 16:25:00|10749.38|10713.38|10749.71|10713.71|10749.99|10713.99|10746.29|10710.29|202
1602001800000|2020-10-06 16:30:00|10749.7|10713.7|10740.38|10704.38|10749.8|10713.8|10738.1|10702.1|312
1602002100000|2020-10-06 16:35:00|10740.45|10704.45|10742.17|10706.17|10744.67|10708.67|10740.45|10704.45|457
1602002400000|2020-10-06 16:40:00|10742.22|10706.22|10741.98|10705.98|10743.32|10707.32|10737.7|10701.7|328
1602002700000|2020-10-06 16:45:00|10741.92|10705.92|10755.23|10719.23|10756.39|10720.39|10741.92|10705.92|210
1602003000000|2020-10-06 16:50:00|10754.79|10718.79|10747.95|10711.95|10755.9|10719.9|10747.02|10711.02|295
1602003300000|2020-10-06 16:55:00|10747.94|10711.94|10746.4|10710.4|10752.54|10716.54|10743.8|10707.8|311
1602003600000|2020-10-06 17:00:00|10746.01|10710.01|10744.8|10708.8|10755.05|10719.05|10744.06|10708.06|350
1602003900000|2020-10-06 17:05:00|10745.01|10709.01|10745|10709|10746.26|10710.26|10743.43|10707.43|250
1602004200000|2020-10-06 17:10:00|10743.33|10707.33|10735.73|10699.73|10745.97|10709.97|10734.99|10698.99|212
1602004500000|2020-10-06 17:15:00|10735.94|10699.94|10727.75|10691.75|10738.56|10702.56|10727.75|10691.75|212
1602004800000|2020-10-06 17:20:00|10725.96|10689.96|10739.62|10703.62|10742.06|10706.06|10725.83|10689.83|174
1602005100000|2020-10-06 17:25:00|10739.6|10703.6|10732.32|10696.32|10740.67|10704.67|10732.02|10696.02|416
1602005400000|2020-10-06 17:30:00|10732.72|10696.72|10737.63|10701.63|10738.13|10702.13|10732.26|10696.26|230
1602005700000|2020-10-06 17:35:00|10738.12|10702.12|10727.39|10691.39|10738.21|10702.21|10726.77|10690.77|92
1602006000000|2020-10-06 17:40:00|10726.82|10690.82|10727.02|10691.02|10728.35|10692.35|10724.28|10688.28|122
1602006300000|2020-10-06 17:45:00|10727.48|10691.48|10738.1|10702.1|10739.48|10703.48|10725.75|10689.75|57
1602006600000|2020-10-06 17:50:00|10738.58|10702.58|10737.47|10701.47|10739.03|10703.03|10732.66|10696.66|82
1602006900000|2020-10-06 17:55:00|10737.46|10701.46|10732.36|10696.36|10738.42|10702.42|10725.62|10689.62|182
1602007200000|2020-10-06 18:00:00|10732.33|10696.33|10726.94|10690.94|10732.79|10696.79|10725.03|10689.03|161
1602007500000|2020-10-06 18:05:00|10727.16|10691.16|10732.24|10696.24|10733.3|10697.3|10724.12|10688.12|158
1602007800000|2020-10-06 18:10:00|10732.18|10696.18|10737.42|10701.42|10738.68|10702.68|10731.74|10695.74|210
1602008100000|2020-10-06 18:15:00|10737.15|10701.15|10737.88|10701.88|10737.95|10701.95|10734.42|10698.42|544
1602008400000|2020-10-06 18:20:00|10737.86|10701.86|10743.22|10707.22|10743.8|10707.8|10736.33|10700.33|121
1602008700000|2020-10-06 18:25:00|10743.19|10707.19|10742.65|10706.65|10743.24|10707.24|10739.62|10703.62|124
1602009000000|2020-10-06 18:30:00|10742.97|10706.97|10746.66|10710.66|10746.89|10710.89|10741.39|10705.39|203
1602009300000|2020-10-06 18:35:00|10746.65|10710.65|10755.32|10719.32|10757.67|10721.67|10746.54|10710.54|294
1602009600000|2020-10-06 18:40:00|10755.43|10719.43|10757.09|10721.09|10760.12|10724.12|10749.2|10713.2|245
1602009900000|2020-10-06 18:45:00|10756.85|10720.85|10738.58|10702.58|10757.76|10721.76|10736.71|10700.71|286
1602010200000|2020-10-06 18:50:00|10738.69|10702.69|10685.33|10649.33|10738.69|10702.69|10684.29|10648.29|807
1602010500000|2020-10-06 18:55:00|10685.28|10649.28|10628.35|10592.35|10686.26|10650.26|10611.04|10575.04|1028
1602010800000|2020-10-06 19:00:00|10628.12|10592.12|10588.04|10552.04|10628.12|10592.12|10583.14|10547.14|1030
1602011100000|2020-10-06 19:05:00|10589.2|10553.2|10594.61|10558.61|10594.84|10558.84|10562.27|10526.27|1038
1602011400000|2020-10-06 19:10:00|10594.12|10558.12|10602.35|10566.35|10629.52|10593.52|10590.72|10554.72|869
1602011700000|2020-10-06 19:15:00|10602.31|10566.31|10592.22|10556.22|10608.3|10572.3|10592.2|10556.2|882
1602012000000|2020-10-06 19:20:00|10592.56|10556.56|10574.99|10538.99|10599.81|10563.81|10574.8|10538.8|843
1602012300000|2020-10-06 19:25:00|10574.87|10538.87|10596.54|10560.54|10597.83|10561.83|10569.73|10533.73|715
1602012600000|2020-10-06 19:30:00|10596.88|10560.88|10605.12|10569.12|10606.89|10570.89|10593.01|10557.01|591
1602012900000|2020-10-06 19:35:00|10605.11|10569.11|10594.48|10558.48|10616.55|10580.55|10594.48|10558.48|528
1602013200000|2020-10-06 19:40:00|10594.46|10558.46|10596.44|10560.44|10601.64|10565.64|10587.98|10551.98|572
1602013500000|2020-10-06 19:45:00|10596.43|10560.43|10591.92|10555.92|10596.43|10560.43|10578.19|10542.19|654
1602013800000|2020-10-06 19:50:00|10591.91|10555.91|10589.88|10553.88|10591.91|10555.91|10579.67|10543.67|423
1602014100000|2020-10-06 19:55:00|10590.03|10554.03|10592.83|10556.83|10602.14|10566.14|10590.03|10554.03|605
1602014400000|2020-10-06 20:00:00|10593.07|10557.07|10592.82|10556.82|10593.29|10557.29|10576.63|10540.63|716
1602014700000|2020-10-06 20:05:00|10593.06|10557.06|10592.18|10556.18|10595.01|10559.01|10589.32|10553.32|689
1602015000000|2020-10-06 20:10:00|10592.15|10556.15|10591.69|10555.69|10594.91|10558.91|10590.32|10554.32|273
1602015300000|2020-10-06 20:15:00|10591.68|10555.68|10591.02|10555.02|10591.68|10555.68|10577.7|10541.7|415
1602015600000|2020-10-06 20:20:00|10590.77|10554.77|10582.46|10546.46|10591.74|10555.74|10578.37|10542.37|366
1602015900000|2020-10-06 20:25:00|10582.5|10546.5|10592.04|10556.04|10594.39|10558.39|10579.97|10543.97|303
1602016200000|2020-10-06 20:30:00|10592.63|10556.63|10579.16|10543.16|10594.32|10558.32|10577.85|10541.85|298
1602016500000|2020-10-06 20:35:00|10579.44|10543.44|10582.64|10546.64|10584.39|10548.39|10575.38|10539.38|318
1602016800000|2020-10-06 20:40:00|10582.67|10546.67|10581.84|10545.84|10587.31|10551.31|10580.25|10544.25|338
1602017100000|2020-10-06 20:45:00|10581.19|10545.19|10568.24|10532.24|10581.93|10545.93|10554.57|10518.57|602
1602017400000|2020-10-06 20:50:00|10568.39|10532.39|10557.82|10521.82|10569.06|10533.06|10553.39|10517.39|613
1602017700000|2020-10-06 20:55:00|10557.8|10521.8|10567.75|10531.75|10567.75|10531.75|10556.76|10520.76|528
1602018000000|2020-10-06 21:00:00|10567.79|10531.79|10551.89|10515.89|10568.9|10532.9|10551.64|10515.64|721
1602018300000|2020-10-06 21:05:00|10551.88|10515.88|10560.4|10524.4|10560.5|10524.5|10551.06|10515.06|331
1602018600000|2020-10-06 21:10:00|10560.37|10524.37|10566.43|10530.43|10566.96|10530.96|10560.37|10524.37|92
1602018900000|2020-10-06 21:15:00|10566.56|10530.56|10589.83|10553.83|10593.47|10557.47|10566.56|10530.56|354
1602019200000|2020-10-06 21:20:00|10589.87|10553.87|10580.09|10544.09|10589.98|10553.98|10579.15|10543.15|219
1602019500000|2020-10-06 21:25:00|10580.02|10544.02|10581.97|10545.97|10582.99|10546.99|10578.5|10542.5|175
1602019800000|2020-10-06 21:30:00|10581.99|10545.99|10582.07|10546.07|10584.64|10548.64|10579.8|10543.8|264
1602020100000|2020-10-06 21:35:00|10582.05|10546.05|10584.86|10548.86|10584.99|10548.99|10571.42|10535.42|488
1602020400000|2020-10-06 21:40:00|10584.76|10548.76|10590.9|10554.9|10592.1|10556.1|10584.76|10548.76|423
1602020700000|2020-10-06 21:45:00|10590.84|10554.84|10597.89|10561.89|10597.98|10561.98|10590.41|10554.41|371
1602021000000|2020-10-06 21:50:00|10598.34|10562.34|10597.17|10561.17|10599.35|10563.35|10596.96|10560.96|306
1602021300000|2020-10-06 21:55:00|10597.08|10561.08|10591.64|10555.64|10597.42|10561.42|10590.31|10554.31|347
1602021600000|2020-10-06 22:00:00|10591.61|10555.61|10596.12|10560.12|10596.61|10560.61|10588.64|10552.64|460
1602021900000|2020-10-06 22:05:00|10596.1|10560.1|10605.54|10569.54|10605.54|10569.54|10595|10559|326
1602022200000|2020-10-06 22:10:00|10605.52|10569.52|10615.9|10579.9|10616.58|10580.58|10605.16|10569.16|595
1602022500000|2020-10-06 22:15:00|10615.99|10579.99|10616.23|10580.23|10616.23|10580.23|10608.06|10572.06|475
1602022800000|2020-10-06 22:20:00|10616.4|10580.4|10616.82|10580.82|10617.67|10581.67|10615.49|10579.49|359
1602023100000|2020-10-06 22:25:00|10616.83|10580.83|10616.83|10580.83|10617.6|10581.6|10614.56|10578.56|313
1602023400000|2020-10-06 22:30:00|10616.82|10580.82|10607.82|10571.82|10616.82|10580.82|10607.64|10571.64|381
1602023700000|2020-10-06 22:35:00|10607.72|10571.72|10609.2|10573.2|10610.37|10574.37|10606.09|10570.09|485
1602024000000|2020-10-06 22:40:00|10609.24|10573.24|10611.03|10575.03|10614.94|10578.94|10604.12|10568.12|325
1602024300000|2020-10-06 22:45:00|10611.06|10575.06|10606.71|10570.71|10616.17|10580.17|10605.91|10569.91|390
1602024600000|2020-10-06 22:50:00|10606.97|10570.97|10603.82|10567.82|10611.21|10575.21|10601.8|10565.8|351
1602024900000|2020-10-06 22:55:00|10603.77|10567.77|10607.58|10571.58|10607.63|10571.63|10599.33|10563.33|357
1602025200000|2020-10-06 23:00:00|10607.38|10571.38|10613.97|10577.97|10615.43|10579.43|10604.66|10568.66|616
1602025500000|2020-10-06 23:05:00|10614.23|10578.23|10615.34|10579.34|10617.61|10581.61|10611.56|10575.56|458
1602025800000|2020-10-06 23:10:00|10615.37|10579.37|10601.16|10565.16|10615.55|10579.55|10596.09|10560.09|442
1602026100000|2020-10-06 23:15:00|10601.18|10565.18|10609.5|10573.5|10610.81|10574.81|10600.94|10564.94|498
1602026400000|2020-10-06 23:20:00|10609.54|10573.54|10611.06|10575.06|10612.71|10576.71|10608.72|10572.72|284
1602026700000|2020-10-06 23:25:00|10611.02|10575.02|10608.9|10572.9|10611.95|10575.95|10608.03|10572.03|397
1602027000000|2020-10-06 23:30:00|10609.26|10573.26|10618.77|10582.77|10618.77|10582.77|10608.27|10572.27|484
1602027300000|2020-10-06 23:35:00|10618.76|10582.76|10612.11|10576.11|10626.35|10590.35|10612.11|10576.11|607
1602027600000|2020-10-06 23:40:00|10611.44|10575.44|10618.33|10582.33|10619.52|10583.52|10606.55|10570.55|630
1602027900000|2020-10-06 23:45:00|10618.18|10582.18|10616.61|10580.61|10622.41|10586.41|10615.12|10579.12|514
1602028200000|2020-10-06 23:50:00|10616.46|10580.46|10628.99|10592.99|10635.12|10599.12|10615.57|10579.57|587
1602028500000|2020-10-06 23:55:00|10629.23|10593.23|10623.39|10587.39|10629.37|10593.37|10619.85|10583.85|536
1602028800000|2020-10-07 00:00:00|10623.4|10587.4|10622.73|10586.73|10626.61|10590.61|10615.98|10579.98|480
1602029100000|2020-10-07 00:05:00|10622.93|10586.93|10613.16|10577.16|10622.93|10586.93|10612.9|10576.9|410
1602029400000|2020-10-07 00:10:00|10613.23|10577.23|10603.54|10567.54|10613.67|10577.67|10602.16|10566.16|407
1602029700000|2020-10-07 00:15:00|10603.35|10567.35|10609.99|10573.99|10610.88|10574.88|10603.35|10567.35|446
1602030000000|2020-10-07 00:20:00|10610.27|10574.27|10617.16|10581.16|10618.16|10582.16|10606.94|10570.94|421
1602030300000|2020-10-07 00:25:00|10617.27|10581.27|10610.98|10574.98|10618|10582|10609.53|10573.53|328
1602030600000|2020-10-07 00:30:00|10610.83|10574.83|10608.89|10572.89|10613.42|10577.42|10608.21|10572.21|277
1602030900000|2020-10-07 00:35:00|10608.84|10572.84|10607.32|10571.32|10609.74|10573.74|10604.29|10568.29|342
1602031200000|2020-10-07 00:40:00|10606.75|10570.75|10606.58|10570.58|10613.02|10577.02|10601.98|10565.98|466
1602031500000|2020-10-07 00:45:00|10606.3|10570.3|10606.64|10570.64|10608.82|10572.82|10604.51|10568.51|392
1602031800000|2020-10-07 00:50:00|10606.62|10570.62|10607.34|10571.34|10608.47|10572.47|10603.6|10567.6|422
1602032100000|2020-10-07 00:55:00|10607.33|10571.33|10614.06|10578.06|10614.27|10578.27|10607.27|10571.27|381
1602032400000|2020-10-07 01:00:00|10613.88|10577.88|10605.83|10569.83|10620.51|10584.51|10605.83|10569.83|422
1602032700000|2020-10-07 01:05:00|10605.91|10569.91|10598.72|10562.72|10607.67|10571.67|10584.5|10548.5|434
1602033000000|2020-10-07 01:10:00|10598.64|10562.64|10598.35|10562.35|10599.22|10563.22|10595.76|10559.76|277
1602033300000|2020-10-07 01:15:00|10598.46|10562.46|10604.04|10568.04|10604.51|10568.51|10597.66|10561.66|350
1602033600000|2020-10-07 01:20:00|10604.01|10568.01|10605.32|10569.32|10605.39|10569.39|10602.87|10566.87|145
1602033900000|2020-10-07 01:25:00|10604.56|10568.56|10596.7|10560.7|10604.79|10568.79|10596.7|10560.7|140
1602034200000|2020-10-07 01:30:00|10596.73|10560.73|10588.96|10552.96|10597.02|10561.02|10586.97|10550.97|331
1602034500000|2020-10-07 01:35:00|10588.7|10552.7|10586.2|10550.2|10588.98|10552.98|10570.63|10534.63|529
1602034800000|2020-10-07 01:40:00|10586.39|10550.39|10591.21|10555.21|10591.54|10555.54|10581.91|10545.91|524
1602035100000|2020-10-07 01:45:00|10591.12|10555.12|10599.04|10563.04|10601.84|10565.84|10590.86|10554.86|393
1602035400000|2020-10-07 01:50:00|10599.28|10563.28|10598.53|10562.53|10600.98|10564.98|10594.55|10558.55|335
1602035700000|2020-10-07 01:55:00|10598.55|10562.55|10605.15|10569.15|10606.79|10570.79|10596.74|10560.74|403
1602036000000|2020-10-07 02:00:00|10605.27|10569.27|10612.23|10576.23|10612.29|10576.29|10604.51|10568.51|440
1602036300000|2020-10-07 02:05:00|10612.46|10576.46|10612.59|10576.59|10614.42|10578.42|10610.67|10574.67|340
1602036600000|2020-10-07 02:10:00|10611.53|10575.53|10614.15|10578.15|10614.56|10578.56|10609.57|10573.57|382
1602036900000|2020-10-07 02:15:00|10613.93|10577.93|10619|10583|10619.65|10583.65|10612.99|10576.99|524
1602037200000|2020-10-07 02:20:00|10618.89|10582.89|10610.48|10574.48|10621.77|10585.77|10607.5|10571.5|402
1602037500000|2020-10-07 02:25:00|10610.26|10574.26|10605.38|10569.38|10611.26|10575.26|10603.83|10567.83|299
1602037800000|2020-10-07 02:30:00|10605.37|10569.37|10604.97|10568.97|10609.29|10573.29|10604.49|10568.49|369
1602038100000|2020-10-07 02:35:00|10605.04|10569.04|10612.99|10576.99|10615.38|10579.38|10604.66|10568.66|418
1602038400000|2020-10-07 02:40:00|10612.98|10576.98|10615.86|10579.86|10616.92|10580.92|10610.14|10574.14|326
1602038700000|2020-10-07 02:45:00|10615.25|10579.25|10617.26|10581.26|10617.69|10581.69|10611.95|10575.95|352
1602039000000|2020-10-07 02:50:00|10617.16|10581.16|10618.22|10582.22|10618.82|10582.82|10616.03|10580.03|365
1602039300000|2020-10-07 02:55:00|10618.36|10582.36|10618.16|10582.16|10623.85|10587.85|10618|10582|333
1602039600000|2020-10-07 03:00:00|10618.15|10582.15|10613.14|10577.14|10619.11|10583.11|10612.89|10576.89|273
1602039900000|2020-10-07 03:05:00|10613.61|10577.61|10616.21|10580.21|10616.52|10580.52|10611.7|10575.7|264
1602040200000|2020-10-07 03:10:00|10615.17|10579.17|10615.71|10579.71|10615.84|10579.84|10613.21|10577.21|239
1602040500000|2020-10-07 03:15:00|10615.78|10579.78|10615.11|10579.11|10618.54|10582.54|10613.26|10577.26|367
1602040800000|2020-10-07 03:20:00|10614.9|10578.9|10600.93|10564.93|10615.35|10579.35|10599.67|10563.67|588
1602041100000|2020-10-07 03:25:00|10600.8|10564.8|10605.03|10569.03|10605.43|10569.43|10600.03|10564.03|482
1602041400000|2020-10-07 03:30:00|10605.1|10569.1|10607.44|10571.44|10609.38|10573.38|10603.72|10567.72|488
1602041700000|2020-10-07 03:35:00|10607.32|10571.32|10603.35|10567.35|10609.2|10573.2|10603.33|10567.33|341
1602042000000|2020-10-07 03:40:00|10603.34|10567.34|10599.02|10563.02|10604.53|10568.53|10598.69|10562.69|439
1602042300000|2020-10-07 03:45:00|10599.05|10563.05|10608.82|10572.82|10608.99|10572.99|10598.99|10562.99|430
1602042600000|2020-10-07 03:50:00|10608.87|10572.87|10609.44|10573.44|10610.83|10574.83|10608.36|10572.36|341
1602042900000|2020-10-07 03:55:00|10608.87|10572.87|10599.95|10563.95|10609.9|10573.9|10598.71|10562.71|379
1602043200000|2020-10-07 04:00:00|10599.33|10563.33|10596.54|10560.54|10599.82|10563.82|10594.88|10558.88|333
1602043500000|2020-10-07 04:05:00|10596.55|10560.55|10600.59|10564.59|10602.98|10566.98|10596.14|10560.14|472
1602043800000|2020-10-07 04:10:00|10600.6|10564.6|10597.33|10561.33|10601.16|10565.16|10596.33|10560.33|326
1602044100000|2020-10-07 04:15:00|10597.75|10561.75|10602.54|10566.54|10602.65|10566.65|10596.17|10560.17|292
1602044400000|2020-10-07 04:20:00|10602.48|10566.48|10605.63|10569.63|10607.12|10571.12|10602.45|10566.45|238
1602044700000|2020-10-07 04:25:00|10605.65|10569.65|10611.29|10575.29|10612|10576|10605.64|10569.64|318
1602045000000|2020-10-07 04:30:00|10611.77|10575.77|10610.3|10574.3|10611.77|10575.77|10608.9|10572.9|376
1602045300000|2020-10-07 04:35:00|10610.29|10574.29|10609.21|10573.21|10610.56|10574.56|10607.58|10571.58|460
1602045600000|2020-10-07 04:40:00|10609.33|10573.33|10607.68|10571.68|10609.66|10573.66|10605.95|10569.95|376
1602045900000|2020-10-07 04:45:00|10607.67|10571.67|10611.56|10575.56|10612.02|10576.02|10607.67|10571.67|554
1602046200000|2020-10-07 04:50:00|10611.33|10575.33|10614.79|10578.79|10616.04|10580.04|10610.34|10574.34|548
1602046500000|2020-10-07 04:55:00|10614.78|10578.78|10613.51|10577.51|10615.3|10579.3|10609.4|10573.4|335
1602046800000|2020-10-07 05:00:00|10613.5|10577.5|10607.57|10571.57|10615.32|10579.32|10605.86|10569.86|454
1602047100000|2020-10-07 05:05:00|10607.66|10571.66|10607.22|10571.22|10608.73|10572.73|10604.4|10568.4|496
1602047400000|2020-10-07 05:10:00|10607.49|10571.49|10620.34|10584.34|10620.4|10584.4|10607.49|10571.49|517
1602047700000|2020-10-07 05:15:00|10620.46|10584.46|10624.55|10588.55|10625.2|10589.2|10620.26|10584.26|534
1602048000000|2020-10-07 05:20:00|10624.46|10588.46|10625.36|10589.36|10626.88|10590.88|10624.08|10588.08|536
1602048300000|2020-10-07 05:25:00|10625.13|10589.13|10628.14|10592.14|10633.46|10597.46|10625.13|10589.13|502
1602048600000|2020-10-07 05:30:00|10628.35|10592.35|10623.97|10587.97|10631.3|10595.3|10623.64|10587.64|296
1602048900000|2020-10-07 05:35:00|10624.02|10588.02|10626.73|10590.73|10627.76|10591.76|10621.99|10585.99|369
1602049200000|2020-10-07 05:40:00|10626.74|10590.74|10634.73|10598.73|10634.78|10598.78|10626.71|10590.71|569
1602049500000|2020-10-07 05:45:00|10634.78|10598.78|10635.51|10599.51|10636.39|10600.39|10633.24|10597.24|452
1602049800000|2020-10-07 05:50:00|10635.88|10599.88|10634.09|10598.09|10636.18|10600.18|10631.33|10595.33|549
1602050100000|2020-10-07 05:55:00|10634.01|10598.01|10632.49|10596.49|10636.23|10600.23|10630.15|10594.15|367
1602050400000|2020-10-07 06:00:00|10632.51|10596.51|10633.13|10597.13|10635.89|10599.89|10630.73|10594.73|308
1602050700000|2020-10-07 06:05:00|10633.29|10597.29|10631.14|10595.14|10635.26|10599.26|10629.76|10593.76|350
1602051000000|2020-10-07 06:10:00|10631.08|10595.08|10629.67|10593.67|10631.72|10595.72|10626.61|10590.61|287
1602051300000|2020-10-07 06:15:00|10628.99|10592.99|10633.68|10597.68|10634.02|10598.02|10628.27|10592.27|321
1602051600000|2020-10-07 06:20:00|10633.42|10597.42|10648.35|10612.35|10650.74|10614.74|10632.56|10596.56|506
1602051900000|2020-10-07 06:25:00|10648.32|10612.32|10634.53|10598.53|10649.83|10613.83|10631.14|10595.14|462
1602052200000|2020-10-07 06:30:00|10634.19|10598.19|10630.29|10594.29|10636.81|10600.81|10630.17|10594.17|227
1602052500000|2020-10-07 06:35:00|10630.32|10594.32|10637.53|10601.53|10637.58|10601.58|10628.91|10592.91|156
1602052800000|2020-10-07 06:40:00|10637.33|10601.33|10637.43|10601.43|10639.85|10603.85|10636.85|10600.85|274
1602053100000|2020-10-07 06:45:00|10638.09|10602.09|10640.01|10604.01|10641.15|10605.15|10634.96|10598.96|269
1602053400000|2020-10-07 06:50:00|10640.05|10604.05|10645.18|10609.18|10645.61|10609.61|10637.97|10601.97|558
1602053700000|2020-10-07 06:55:00|10645.04|10609.04|10646.85|10610.85|10648.05|10612.05|10642.55|10606.55|352
1602054000000|2020-10-07 07:00:00|10646.88|10610.88|10640.33|10604.33|10650.44|10614.44|10639.11|10603.11|237
1602054300000|2020-10-07 07:05:00|10640.34|10604.34|10643.59|10607.59|10644.41|10608.41|10637.96|10601.96|165
1602054600000|2020-10-07 07:10:00|10643.58|10607.58|10649.63|10613.63|10652.16|10616.16|10636.39|10600.39|253
1602054900000|2020-10-07 07:15:00|10650.03|10614.03|10637.24|10601.24|10652.33|10616.33|10637.24|10601.24|386
1602055200000|2020-10-07 07:20:00|10637.23|10601.23|10634.79|10598.79|10637.36|10601.36|10634.62|10598.62|222
1602055500000|2020-10-07 07:25:00|10634.73|10598.73|10636.71|10600.71|10639.57|10603.57|10631.87|10595.87|452
1602055800000|2020-10-07 07:30:00|10636.63|10600.63|10635.89|10599.89|10637.86|10601.86|10635.8|10599.8|234
1602056100000|2020-10-07 07:35:00|10635.91|10599.91|10630.27|10594.27|10636.93|10600.93|10627.88|10591.88|191
1602056400000|2020-10-07 07:40:00|10629.96|10593.96|10626.56|10590.56|10633.64|10597.64|10625.12|10589.12|368
1602056700000|2020-10-07 07:45:00|10626.57|10590.57|10628.83|10592.83|10628.95|10592.95|10621.5|10585.5|159
1602057000000|2020-10-07 07:50:00|10628.81|10592.81|10629.31|10593.31|10630.06|10594.06|10627.19|10591.19|209
1602057300000|2020-10-07 07:55:00|10629.43|10593.43|10639.43|10603.43|10640.55|10604.55|10629.17|10593.17|352
1602057600000|2020-10-07 08:00:00|10639.31|10603.31|10634.6|10598.6|10642.22|10606.22|10632.96|10596.96|382
1602057900000|2020-10-07 08:05:00|10634.65|10598.65|10628.06|10592.06|10635.58|10599.58|10627.29|10591.29|234
1602058200000|2020-10-07 08:10:00|10628.04|10592.04|10624.18|10588.18|10628.61|10592.61|10622.44|10586.44|293
1602058500000|2020-10-07 08:15:00|10624.12|10588.12|10625.11|10589.11|10625.97|10589.97|10622.17|10586.17|352
1602058800000|2020-10-07 08:20:00|10625.33|10589.33|10633.25|10597.25|10635.57|10599.57|10624.91|10588.91|449
1602059100000|2020-10-07 08:25:00|10633.18|10597.18|10622.75|10586.75|10633.56|10597.56|10622.11|10586.11|237
1602059400000|2020-10-07 08:30:00|10622.64|10586.64|10627.8|10591.8|10628.05|10592.05|10621.92|10585.92|289
1602059700000|2020-10-07 08:35:00|10627.65|10591.65|10633.68|10597.68|10635.7|10599.7|10627.48|10591.48|392
1602060000000|2020-10-07 08:40:00|10633.69|10597.69|10629.01|10593.01|10634.81|10598.81|10628.68|10592.68|352
1602060300000|2020-10-07 08:45:00|10629.39|10593.39|10629.91|10593.91|10631.74|10595.74|10628.05|10592.05|486
1602060600000|2020-10-07 08:50:00|10629.88|10593.88|10632.86|10596.86|10633.54|10597.54|10629.45|10593.45|309
1602060900000|2020-10-07 08:55:00|10632.9|10596.9|10633.44|10597.44|10633.47|10597.47|10629.06|10593.06|330
1602061200000|2020-10-07 09:00:00|10633.18|10597.18|10637.09|10601.09|10639.56|10603.56|10630.85|10594.85|443
1602061500000|2020-10-07 09:05:00|10637.14|10601.14|10627.06|10591.06|10637.19|10601.19|10626.49|10590.49|189
1602061800000|2020-10-07 09:10:00|10627.3|10591.3|10623.46|10587.46|10627.34|10591.34|10622.19|10586.19|301
1602062100000|2020-10-07 09:15:00|10623.54|10587.54|10613.41|10577.41|10624.19|10588.19|10612.63|10576.63|430
1602062400000|2020-10-07 09:20:00|10613.39|10577.39|10620.84|10584.84|10621.35|10585.35|10613.31|10577.31|594
1602062700000|2020-10-07 09:25:00|10620.76|10584.76|10618.34|10582.34|10621.59|10585.59|10616.55|10580.55|213
1602063000000|2020-10-07 09:30:00|10618.47|10582.47|10627.28|10591.28|10627.36|10591.36|10616.7|10580.7|457
1602063300000|2020-10-07 09:35:00|10627.25|10591.25|10628.45|10592.45|10629.83|10593.83|10626.91|10590.91|354
1602063600000|2020-10-07 09:40:00|10628.36|10592.36|10635.23|10599.23|10636.01|10600.01|10627.79|10591.79|456
1602063900000|2020-10-07 09:45:00|10635.25|10599.25|10629.12|10593.12|10636.5|10600.5|10628.02|10592.02|420
1602064200000|2020-10-07 09:50:00|10629.21|10593.21|10626.52|10590.52|10631.41|10595.41|10624.51|10588.51|251
1602064500000|2020-10-07 09:55:00|10626.39|10590.39|10613.54|10577.54|10626.52|10590.52|10613.54|10577.54|214
1602064800000|2020-10-07 10:00:00|10613.56|10577.56|10610.77|10574.77|10615.38|10579.38|10606.6|10570.6|412
1602065100000|2020-10-07 10:05:00|10610.78|10574.78|10611.33|10575.33|10613.43|10577.43|10609.82|10573.82|210
1602065400000|2020-10-07 10:10:00|10611.34|10575.34|10615.46|10579.46|10617.18|10581.18|10610.67|10574.67|490
1602065700000|2020-10-07 10:15:00|10615.45|10579.45|10614.56|10578.56|10615.82|10579.82|10612.24|10576.24|351
1602066000000|2020-10-07 10:20:00|10614.51|10578.51|10608.37|10572.37|10614.51|10578.51|10607.91|10571.91|302
1602066300000|2020-10-07 10:25:00|10608.35|10572.35|10611.84|10575.84|10612.16|10576.16|10607.09|10571.09|209
1602066600000|2020-10-07 10:30:00|10611.76|10575.76|10612.03|10576.03|10612.19|10576.19|10609.27|10573.27|210
1602066900000|2020-10-07 10:35:00|10612.18|10576.18|10605.8|10569.8|10612.18|10576.18|10601.44|10565.44|281
1602067200000|2020-10-07 10:40:00|10605.3|10569.3|10601.6|10565.6|10605.72|10569.72|10600.76|10564.76|327
1602067500000|2020-10-07 10:45:00|10602.06|10566.06|10608.05|10572.05|10608.05|10572.05|10600.92|10564.92|440
1602067800000|2020-10-07 10:50:00|10607.69|10571.69|10614.82|10578.82|10615.38|10579.38|10607.59|10571.59|383
1602068100000|2020-10-07 10:55:00|10614.81|10578.81|10623.13|10587.13|10623.53|10587.53|10614.4|10578.4|423
1602068400000|2020-10-07 11:00:00|10623.12|10587.12|10623.2|10587.2|10624.85|10588.85|10622.77|10586.77|362
1602068700000|2020-10-07 11:05:00|10623.6|10587.6|10621.51|10585.51|10624.65|10588.65|10617.68|10581.68|207
1602069000000|2020-10-07 11:10:00|10620.91|10584.91|10615.14|10579.14|10620.91|10584.91|10615.11|10579.11|104
1602069300000|2020-10-07 11:15:00|10615.78|10579.78|10610.05|10574.05|10615.78|10579.78|10608.37|10572.37|187
1602069600000|2020-10-07 11:20:00|10610.02|10574.02|10609.68|10573.68|10610.6|10574.6|10608.33|10572.33|198
1602069900000|2020-10-07 11:25:00|10609.69|10573.69|10608.55|10572.55|10610.03|10574.03|10607.7|10571.7|148
1602070200000|2020-10-07 11:30:00|10608.57|10572.57|10613.5|10577.5|10613.72|10577.72|10608.48|10572.48|154
1602070500000|2020-10-07 11:35:00|10613.51|10577.51|10614.09|10578.09|10616.74|10580.74|10613.41|10577.41|273
1602070800000|2020-10-07 11:40:00|10614.11|10578.11|10617.95|10581.95|10618.27|10582.27|10614.01|10578.01|352
1602071100000|2020-10-07 11:45:00|10617.94|10581.94|10622.16|10586.16|10622.42|10586.42|10617.92|10581.92|378
1602071400000|2020-10-07 11:50:00|10623.34|10587.34|10628.79|10592.79|10630.3|10594.3|10621.86|10585.86|420
1602071700000|2020-10-07 11:55:00|10628.56|10592.56|10627.13|10591.13|10629.54|10593.54|10625.86|10589.86|269
1602072000000|2020-10-07 12:00:00|10626.69|10590.69|10640.83|10604.83|10640.83|10604.83|10626.55|10590.55|575
1602072300000|2020-10-07 12:05:00|10640.79|10604.79|10641.39|10605.39|10644|10608|10637.75|10601.75|459
1602072600000|2020-10-07 12:10:00|10641.25|10605.25|10642.19|10606.19|10644|10608|10639.39|10603.39|272
1602072900000|2020-10-07 12:15:00|10642.17|10606.17|10643.43|10607.43|10646.91|10610.91|10642.09|10606.09|596
1602073200000|2020-10-07 12:20:00|10643.44|10607.44|10638.93|10602.93|10643.73|10607.73|10637.6|10601.6|401
1602073500000|2020-10-07 12:25:00|10638.88|10602.88|10636.75|10600.75|10640.16|10604.16|10635.44|10599.44|217
1602073800000|2020-10-07 12:30:00|10636.77|10600.77|10639.79|10603.79|10639.79|10603.79|10636.77|10600.77|174
1602074100000|2020-10-07 12:35:00|10639.71|10603.71|10650.09|10614.09|10650.09|10614.09|10638.18|10602.18|402
1602074400000|2020-10-07 12:40:00|10649.85|10613.85|10648.53|10612.53|10650.74|10614.74|10645.63|10609.63|432
1602074700000|2020-10-07 12:45:00|10648.43|10612.43|10650.62|10614.62|10653.79|10617.79|10647.21|10611.21|413
1602075000000|2020-10-07 12:50:00|10650.75|10614.75|10646.47|10610.47|10651.28|10615.28|10644.65|10608.65|310
1602075300000|2020-10-07 12:55:00|10646.37|10610.37|10651.04|10615.04|10653.73|10617.73|10646.35|10610.35|450
1602075600000|2020-10-07 13:00:00|10651.6|10615.6|10648.24|10612.24|10651.98|10615.98|10646.19|10610.19|370
1602075900000|2020-10-07 13:05:00|10648.4|10612.4|10643.7|10607.7|10648.75|10612.75|10643.15|10607.15|250
1602076200000|2020-10-07 13:10:00|10643.71|10607.71|10647.55|10611.55|10650.9|10614.9|10642.88|10606.88|246
1602076500000|2020-10-07 13:15:00|10647.54|10611.54|10641.08|10605.08|10650.52|10614.52|10640.15|10604.15|125
1602076800000|2020-10-07 13:20:00|10641.06|10605.06|10642.8|10606.8|10642.98|10606.98|10640.68|10604.68|64
1602077100000|2020-10-07 13:25:00|10642.81|10606.81|10640.11|10604.11|10644.52|10608.52|10639.8|10603.8|40
1602077400000|2020-10-07 13:30:00|10640.12|10604.12|10657.49|10621.49|10659.05|10623.05|10639.95|10603.95|661
1602077700000|2020-10-07 13:35:00|10657.46|10621.46|10652.12|10616.12|10658.28|10622.28|10651.07|10615.07|329
1602078000000|2020-10-07 13:40:00|10652.11|10616.11|10646.53|10610.53|10653.93|10617.93|10643.22|10607.22|196
1602078300000|2020-10-07 13:45:00|10646.19|10610.19|10638.79|10602.79|10647.1|10611.1|10636.2|10600.2|142
1602078600000|2020-10-07 13:50:00|10638.44|10602.44|10635.16|10599.16|10639.32|10603.32|10634.34|10598.34|221
1602078900000|2020-10-07 13:55:00|10635.17|10599.17|10635.12|10599.12|10635.93|10599.93|10633.57|10597.57|113
1602079200000|2020-10-07 14:00:00|10635.07|10599.07|10631.99|10595.99|10638.66|10602.66|10631.99|10595.99|212
1602079500000|2020-10-07 14:05:00|10632.47|10596.47|10634.24|10598.24|10634.46|10598.46|10626.51|10590.51|388
1602079800000|2020-10-07 14:10:00|10634.23|10598.23|10624.53|10588.53|10636.39|10600.39|10623.08|10587.08|474
1602080100000|2020-10-07 14:15:00|10624.52|10588.52|10639.43|10603.43|10640.55|10604.55|10624.52|10588.52|413
1602080400000|2020-10-07 14:20:00|10639.68|10603.68|10635.93|10599.93|10642.5|10606.5|10634|10598|435
1602080700000|2020-10-07 14:25:00|10635.38|10599.38|10639.32|10603.32|10641.48|10605.48|10632.96|10596.96|444
1602081000000|2020-10-07 14:30:00|10639.1|10603.1|10644.19|10608.19|10644.69|10608.69|10639.1|10603.1|478
1602081300000|2020-10-07 14:35:00|10644.12|10608.12|10640.11|10604.11|10644.19|10608.19|10639.94|10603.94|147
1602081600000|2020-10-07 14:40:00|10640.23|10604.23|10646.03|10610.03|10646.17|10610.17|10640.11|10604.11|231
1602081900000|2020-10-07 14:45:00|10646.09|10610.09|10643.56|10607.56|10646.74|10610.74|10643.55|10607.55|221
1602082200000|2020-10-07 14:50:00|10643.61|10607.61|10647.71|10611.71|10648.01|10612.01|10643.19|10607.19|185
1602082500000|2020-10-07 14:55:00|10647.49|10611.49|10649.24|10613.24|10650.21|10614.21|10644.84|10608.84|245
1602082800000|2020-10-07 15:00:00|10649.54|10613.54|10639.98|10603.98|10659.71|10623.71|10638.14|10602.14|590
1602083100000|2020-10-07 15:05:00|10640.59|10604.59|10646.49|10610.49|10647.09|10611.09|10639.6|10603.6|534
1602083400000|2020-10-07 15:10:00|10646.5|10610.5|10650.28|10614.28|10653.6|10617.6|10646.5|10610.5|597
1602083700000|2020-10-07 15:15:00|10650.35|10614.35|10651.09|10615.09|10652.38|10616.38|10650.35|10614.35|362
1602084000000|2020-10-07 15:20:00|10651.13|10615.13|10667.14|10631.14|10669.05|10633.05|10649.55|10613.55|599
1602084300000|2020-10-07 15:25:00|10667.79|10631.79|10658.91|10622.91|10668.4|10632.4|10658.47|10622.47|786
1602084600000|2020-10-07 15:30:00|10658.93|10622.93|10658.5|10622.5|10664.88|10628.88|10655.29|10619.29|712
1602084900000|2020-10-07 15:35:00|10658.73|10622.73|10652.3|10616.3|10660.59|10624.59|10651.9|10615.9|537
1602085200000|2020-10-07 15:40:00|10651.6|10615.6|10649.97|10613.97|10654.5|10618.5|10647.79|10611.79|409
1602085500000|2020-10-07 15:45:00|10649.98|10613.98|10651.34|10615.34|10655.38|10619.38|10648.57|10612.57|518
1602085800000|2020-10-07 15:50:00|10650.66|10614.66|10646.83|10610.83|10653.66|10617.66|10641.67|10605.67|701
1602086100000|2020-10-07 15:55:00|10646.77|10610.77|10649.38|10613.38|10649.7|10613.7|10643.31|10607.31|685
1602086400000|2020-10-07 16:00:00|10649.35|10613.35|10640.39|10604.39|10649.72|10613.72|10640.39|10604.39|669
1602086700000|2020-10-07 16:05:00|10640.33|10604.33|10649.29|10613.29|10653.78|10617.78|10637.89|10601.89|759
1602087000000|2020-10-07 16:10:00|10649.92|10613.92|10653.28|10617.28|10655.09|10619.09|10646.98|10610.98|488
1602087300000|2020-10-07 16:15:00|10653.69|10617.69|10647.57|10611.57|10654.71|10618.71|10646.6|10610.6|615
1602087600000|2020-10-07 16:20:00|10647.58|10611.58|10647.11|10611.11|10649.89|10613.89|10646.68|10610.68|591
1602087900000|2020-10-07 16:25:00|10647.12|10611.12|10628.6|10592.6|10647.38|10611.38|10625.87|10589.87|662
1602088200000|2020-10-07 16:30:00|10628.64|10592.64|10640.27|10604.27|10642.11|10606.11|10628.35|10592.35|575
1602088500000|2020-10-07 16:35:00|10640.1|10604.1|10638.43|10602.43|10642.08|10606.08|10636.31|10600.31|628
1602088800000|2020-10-07 16:40:00|10638.39|10602.39|10639.49|10603.49|10640.83|10604.83|10634.55|10598.55|650
1602089100000|2020-10-07 16:45:00|10639.69|10603.69|10641.28|10605.28|10642.21|10606.21|10639.26|10603.26|467
1602089400000|2020-10-07 16:50:00|10641.09|10605.09|10641.17|10605.17|10645.57|10609.57|10640.15|10604.15|404
1602089700000|2020-10-07 16:55:00|10641.21|10605.21|10648.2|10612.2|10648.56|10612.56|10640.12|10604.12|367
1602090000000|2020-10-07 17:00:00|10648.27|10612.27|10649.67|10613.67|10653.55|10617.55|10648.19|10612.19|514
1602090300000|2020-10-07 17:05:00|10649.2|10613.2|10646.98|10610.98|10649.68|10613.68|10643.02|10607.02|440
1602090600000|2020-10-07 17:10:00|10646.78|10610.78|10645.19|10609.19|10647.49|10611.49|10641.7|10605.7|451
1602090900000|2020-10-07 17:15:00|10643.73|10607.73|10644.15|10608.15|10646.73|10610.73|10638.54|10602.54|395
1602091200000|2020-10-07 17:20:00|10644.04|10608.04|10648.7|10612.7|10650.82|10614.82|10643.41|10607.41|537
1602091500000|2020-10-07 17:25:00|10648.69|10612.69|10646.27|10610.27|10648.75|10612.75|10644.68|10608.68|328
1602091800000|2020-10-07 17:30:00|10646.28|10610.28|10645.54|10609.54|10649.83|10613.83|10645.54|10609.54|525
1602092100000|2020-10-07 17:35:00|10645.55|10609.55|10648.91|10612.91|10649.34|10613.34|10644.1|10608.1|253
1602092400000|2020-10-07 17:40:00|10648.9|10612.9|10665.24|10629.24|10665.33|10629.33|10648.78|10612.78|414
1602092700000|2020-10-07 17:45:00|10665.37|10629.37|10658.66|10622.66|10666.37|10630.37|10656.48|10620.48|580
1602093000000|2020-10-07 17:50:00|10658.57|10622.57|10658.13|10622.13|10660.42|10624.42|10656.22|10620.22|475
1602093300000|2020-10-07 17:55:00|10658.48|10622.48|10658.2|10622.2|10659.53|10623.53|10656.3|10620.3|530
1602093600000|2020-10-07 18:00:00|10658.33|10622.33|10662.2|10626.2|10662.68|10626.68|10657.22|10621.22|571
1602093900000|2020-10-07 18:05:00|10662.11|10626.11|10655.49|10619.49|10662.12|10626.12|10652.29|10616.29|771
1602094200000|2020-10-07 18:10:00|10655.63|10619.63|10658.75|10622.75|10661.89|10625.89|10654.46|10618.46|785
1602094500000|2020-10-07 18:15:00|10658.83|10622.83|10668|10632|10668|10632|10657.84|10621.84|617
1602094800000|2020-10-07 18:20:00|10667.91|10631.91|10678.18|10642.18|10683.9|10647.9|10667.67|10631.67|781
1602095100000|2020-10-07 18:25:00|10678.02|10642.02|10678.37|10642.37|10679.12|10643.12|10673.03|10637.03|770
1602095400000|2020-10-07 18:30:00|10678.44|10642.44|10679.24|10643.24|10680.34|10644.34|10674.9|10638.9|772
1602095700000|2020-10-07 18:35:00|10679.17|10643.17|10681.01|10645.01|10681.42|10645.42|10677.59|10641.59|370
1602096000000|2020-10-07 18:40:00|10681.07|10645.07|10675.42|10639.42|10682.61|10646.61|10675.14|10639.14|200
1602096300000|2020-10-07 18:45:00|10675.48|10639.48|10678.65|10642.65|10679.2|10643.2|10674.48|10638.48|269
1602096600000|2020-10-07 18:50:00|10678.56|10642.56|10679.29|10643.29|10679.29|10643.29|10675.15|10639.15|187
1602096900000|2020-10-07 18:55:00|10679.61|10643.61|10682.16|10646.16|10682.98|10646.98|10675.44|10639.44|166
1602097200000|2020-10-07 19:00:00|10682.22|10646.22|10684.41|10648.41|10686.61|10650.61|10682.14|10646.14|238
1602097500000|2020-10-07 19:05:00|10684.62|10648.62|10685.66|10649.66|10687.36|10651.36|10684.24|10648.24|433
1602097800000|2020-10-07 19:10:00|10685.75|10649.75|10698.18|10662.18|10699.48|10663.48|10685.54|10649.54|460
1602098100000|2020-10-07 19:15:00|10698.63|10662.63|10691.45|10655.45|10699.52|10663.52|10686.9|10650.9|607
1602098400000|2020-10-07 19:20:00|10691.15|10655.15|10690.67|10654.67|10691.88|10655.88|10688.99|10652.99|319
1602098700000|2020-10-07 19:25:00|10690.66|10654.66|10687.37|10651.37|10691.96|10655.96|10685.09|10649.09|203
1602099000000|2020-10-07 19:30:00|10687.36|10651.36|10684.24|10648.24|10687.37|10651.37|10682.09|10646.09|270
1602099300000|2020-10-07 19:35:00|10683.79|10647.79|10678.88|10642.88|10685.9|10649.9|10677.64|10641.64|594
1602099600000|2020-10-07 19:40:00|10678.92|10642.92|10677.32|10641.32|10679.72|10643.72|10676.16|10640.16|412
1602099900000|2020-10-07 19:45:00|10676.89|10640.89|10679.03|10643.03|10679.4|10643.4|10675.53|10639.53|252
1602100200000|2020-10-07 19:50:00|10679.02|10643.02|10682.21|10646.21|10682.57|10646.57|10677.42|10641.42|183
1602100500000|2020-10-07 19:55:00|10682.04|10646.04|10672.4|10636.4|10682.28|10646.28|10670.67|10634.67|518
1602100800000|2020-10-07 20:00:00|10672.65|10636.65|10669|10633|10672.82|10636.82|10666.66|10630.66|632
1602101100000|2020-10-07 20:05:00|10669.3|10633.3|10670.98|10634.98|10671.83|10635.83|10667.73|10631.73|350
1602101400000|2020-10-07 20:10:00|10670.97|10634.97|10672.4|10636.4|10673.1|10637.1|10670.81|10634.81|353
1602101700000|2020-10-07 20:15:00|10672.29|10636.29|10672.18|10636.18|10673.71|10637.71|10670.77|10634.77|255
1602102000000|2020-10-07 20:20:00|10672.09|10636.09|10668.01|10632.01|10672.19|10636.19|10667.83|10631.83|212
1602102300000|2020-10-07 20:25:00|10667.98|10631.98|10670.04|10634.04|10670.64|10634.64|10667.67|10631.67|318
1602102600000|2020-10-07 20:30:00|10670.19|10634.19|10681.59|10645.59|10685.95|10649.95|10670.19|10634.19|575
1602102900000|2020-10-07 20:35:00|10681.58|10645.58|10679.75|10643.75|10681.58|10645.58|10677.37|10641.37|364
1602103200000|2020-10-07 20:40:00|10679.79|10643.79|10678.5|10642.5|10679.88|10643.88|10677.51|10641.51|92
1602103500000|2020-10-07 20:45:00|10678.51|10642.51|10678.96|10642.96|10679.24|10643.24|10677.08|10641.08|160
1602103800000|2020-10-07 20:50:00|10679.06|10643.06|10683.93|10647.93|10684.73|10648.73|10677.94|10641.94|468
1602104100000|2020-10-07 20:55:00|10683.8|10647.8|10680.2|10644.2|10684.53|10648.53|10679.64|10643.64|404
1602104400000|2020-10-07 21:00:00|10680.3|10644.3|10681|10645|10682.58|10646.58|10679.78|10643.78|469
1602104700000|2020-10-07 21:05:00|10680.56|10644.56|10681.93|10645.93|10682.16|10646.16|10678.91|10642.91|548
1602105000000|2020-10-07 21:10:00|10681.82|10645.82|10682.36|10646.36|10683.79|10647.79|10680.84|10644.84|667
1602105300000|2020-10-07 21:15:00|10682.33|10646.33|10684.21|10648.21|10684.44|10648.44|10681.23|10645.23|254
1602105600000|2020-10-07 21:20:00|10684.5|10648.5|10685.92|10649.92|10686.24|10650.24|10682.1|10646.1|505
1602105900000|2020-10-07 21:25:00|10686|10650|10685.01|10649.01|10687.08|10651.08|10681.97|10645.97|537
1602106200000|2020-10-07 21:30:00|10684.73|10648.73|10684.7|10648.7|10686.19|10650.19|10682.6|10646.6|534
1602106500000|2020-10-07 21:35:00|10684.75|10648.75|10684.2|10648.2|10687.38|10651.38|10682.22|10646.22|336
1602106800000|2020-10-07 21:40:00|10684.9|10648.9|10682.04|10646.04|10687.67|10651.67|10681.41|10645.41|400
1602107100000|2020-10-07 21:45:00|10681.97|10645.97|10682.73|10646.73|10685.71|10649.71|10679.81|10643.81|382
1602107400000|2020-10-07 21:50:00|10684.28|10648.28|10683.73|10647.73|10684.85|10648.85|10680.71|10644.71|35
1602107700000|2020-10-07 21:55:00|10683.71|10647.71|10684.19|10648.19|10688.5|10652.5|10680.69|10644.69|299
1602108000000|2020-10-07 22:00:00|10684.22|10648.22|10686.03|10650.03|10686.62|10650.62|10679.24|10643.24|282
1602108300000|2020-10-07 22:05:00|10686.04|10650.04|10680.45|10644.45|10686.12|10650.12|10676.98|10640.98|130
1602108600000|2020-10-07 22:10:00|10680.05|10644.05|10674.73|10638.73|10681.58|10645.58|10674.06|10638.06|338
1602108900000|2020-10-07 22:15:00|10674.91|10638.91|10672.01|10636.01|10676.55|10640.55|10670.6|10634.6|365
1602109200000|2020-10-07 22:20:00|10672|10636|10675.1|10639.1|10675.67|10639.67|10670.37|10634.37|463
1602109500000|2020-10-07 22:25:00|10675.08|10639.08|10670.05|10634.05|10675.41|10639.41|10666.4|10630.4|337
1602109800000|2020-10-07 22:30:00|10670.08|10634.08|10677.57|10641.57|10677.67|10641.67|10665.27|10629.27|229
1602110100000|2020-10-07 22:35:00|10677.62|10641.62|10675.42|10639.42|10677.99|10641.99|10673.95|10637.95|425
1602110400000|2020-10-07 22:40:00|10675.34|10639.34|10670.65|10634.65|10675.86|10639.86|10664.38|10628.38|172
1602110700000|2020-10-07 22:45:00|10670.69|10634.69|10670.71|10634.71|10672.13|10636.13|10665.58|10629.58|335
1602111000000|2020-10-07 22:50:00|10670.82|10634.82|10672.7|10636.7|10673.02|10637.02|10666.59|10630.59|344
1602111300000|2020-10-07 22:55:00|10672.66|10636.66|10680.73|10644.73|10681.53|10645.53|10672.34|10636.34|471
1602111600000|2020-10-07 23:00:00|10680.77|10644.77|10678.41|10642.41|10681.48|10645.48|10675.02|10639.02|288
1602111900000|2020-10-07 23:05:00|10678.4|10642.4|10672.28|10636.28|10678.58|10642.58|10670.95|10634.95|228
1602112200000|2020-10-07 23:10:00|10672.15|10636.15|10670.51|10634.51|10673.51|10637.51|10670.51|10634.51|217
1602112500000|2020-10-07 23:15:00|10670.49|10634.49|10673.23|10637.23|10673.8|10637.8|10670.24|10634.24|357
1602112800000|2020-10-07 23:20:00|10673.04|10637.04|10675.29|10639.29|10675.3|10639.3|10670.65|10634.65|125
1602113100000|2020-10-07 23:25:00|10675.99|10639.99|10677.77|10641.77|10677.77|10641.77|10673.87|10637.87|227
1602113400000|2020-10-07 23:30:00|10677.64|10641.64|10682.57|10646.57|10682.58|10646.58|10677.53|10641.53|266
1602113700000|2020-10-07 23:35:00|10682.48|10646.48|10691.52|10655.52|10691.55|10655.55|10681.69|10645.69|386
1602114000000|2020-10-07 23:40:00|10689.76|10653.76|10693.73|10657.73|10693.8|10657.8|10689.76|10653.76|149
1602114300000|2020-10-07 23:45:00|10693.29|10657.29|10691.21|10655.21|10694.49|10658.49|10689.01|10653.01|511
1602114600000|2020-10-07 23:50:00|10690.84|10654.84|10687.99|10651.99|10690.84|10654.84|10686.22|10650.22|297
1602114900000|2020-10-07 23:55:00|10687.97|10651.97|10693.4|10657.4|10694.35|10658.35|10686.23|10650.23|265
1602115200000|2020-10-08 00:00:00|10693.38|10657.38|10688.84|10652.84|10694.07|10658.07|10688.8|10652.8|138
1602115500000|2020-10-08 00:05:00|10688.79|10652.79|10680.03|10644.03|10688.84|10652.84|10677.75|10641.75|113
1602115800000|2020-10-08 00:10:00|10680.67|10644.67|10675.33|10639.33|10681.93|10645.93|10675.11|10639.11|71
1602116100000|2020-10-08 00:15:00|10675.34|10639.34|10673.07|10637.07|10675.34|10639.34|10672.31|10636.31|120
1602116400000|2020-10-08 00:20:00|10673.18|10637.18|10673.54|10637.54|10673.85|10637.85|10671.56|10635.56|180
1602116700000|2020-10-08 00:25:00|10673.4|10637.4|10674.27|10638.27|10675.53|10639.53|10672.35|10636.35|432
1602117000000|2020-10-08 00:30:00|10674.22|10638.22|10674.47|10638.47|10675.06|10639.06|10673.21|10637.21|574
1602117300000|2020-10-08 00:35:00|10674.51|10638.51|10671.79|10635.79|10674.79|10638.79|10670.58|10634.58|381
1602117600000|2020-10-08 00:40:00|10671.77|10635.77|10666.36|10630.36|10672.73|10636.73|10662.93|10626.93|251
1602117900000|2020-10-08 00:45:00|10666.21|10630.21|10665.44|10629.44|10666.57|10630.57|10662.93|10626.93|503
1602118200000|2020-10-08 00:50:00|10665.4|10629.4|10666.17|10630.17|10667.49|10631.49|10664.4|10628.4|475
1602118500000|2020-10-08 00:55:00|10666.13|10630.13|10667.53|10631.53|10668.95|10632.95|10664.27|10628.27|251
1602118800000|2020-10-08 01:00:00|10667.82|10631.82|10660.8|10624.8|10668.5|10632.5|10657.32|10621.32|497
1602119100000|2020-10-08 01:05:00|10660.73|10624.73|10659.41|10623.41|10661.77|10625.77|10655.39|10619.39|570
1602119400000|2020-10-08 01:10:00|10659.43|10623.43|10658.77|10622.77|10660.59|10624.59|10653.47|10617.47|648
1602119700000|2020-10-08 01:15:00|10659.1|10623.1|10661.5|10625.5|10662.13|10626.13|10658.19|10622.19|514
1602120000000|2020-10-08 01:20:00|10661.3|10625.3|10652.06|10616.06|10661.5|10625.5|10651.95|10615.95|381
1602120300000|2020-10-08 01:25:00|10652.62|10616.62|10649.83|10613.83|10653.07|10617.07|10648.25|10612.25|335
1602120600000|2020-10-08 01:30:00|10649.39|10613.39|10643.59|10607.59|10649.39|10613.39|10643.05|10607.05|496
1602120900000|2020-10-08 01:35:00|10644.12|10608.12|10649.74|10613.74|10649.98|10613.98|10643.25|10607.25|402
1602121200000|2020-10-08 01:40:00|10649.66|10613.66|10649.99|10613.99|10650.21|10614.21|10645.62|10609.62|517
1602121500000|2020-10-08 01:45:00|10649.67|10613.67|10652.17|10616.17|10652.89|10616.89|10649.3|10613.3|322
1602121800000|2020-10-08 01:50:00|10652.16|10616.16|10651.67|10615.67|10652.16|10616.16|10648.98|10612.98|93
1602122100000|2020-10-08 01:55:00|10651.7|10615.7|10663.69|10627.69|10667.2|10631.2|10651.7|10615.7|607
1602122400000|2020-10-08 02:00:00|10663.7|10627.7|10660.46|10624.46|10664.66|10628.66|10657.81|10621.81|451
1602122700000|2020-10-08 02:05:00|10660.22|10624.22|10660.71|10624.71|10661.33|10625.33|10658.2|10622.2|331
1602123000000|2020-10-08 02:10:00|10660.72|10624.72|10659.43|10623.43|10660.8|10624.8|10658.07|10622.07|454
1602123300000|2020-10-08 02:15:00|10659.34|10623.34|10654.53|10618.53|10659.35|10623.35|10651.14|10615.14|391
1602123600000|2020-10-08 02:20:00|10654.57|10618.57|10655.5|10619.5|10657.36|10621.36|10650.1|10614.1|456
1602123900000|2020-10-08 02:25:00|10655.4|10619.4|10651.34|10615.34|10655.53|10619.53|10649.54|10613.54|456
1602124200000|2020-10-08 02:30:00|10651.58|10615.58|10655.85|10619.85|10658.08|10622.08|10648.99|10612.99|331
1602124500000|2020-10-08 02:35:00|10656.17|10620.17|10656.73|10620.73|10657.78|10621.78|10655.67|10619.67|104
1602124800000|2020-10-08 02:40:00|10657.1|10621.1|10660.27|10624.27|10661.02|10625.02|10655.98|10619.98|155
1602125100000|2020-10-08 02:45:00|10659.97|10623.97|10662.57|10626.57|10663.02|10627.02|10659.21|10623.21|341
1602125400000|2020-10-08 02:50:00|10662.51|10626.51|10663.35|10627.35|10664.18|10628.18|10662.04|10626.04|367
1602125700000|2020-10-08 02:55:00|10663.56|10627.56|10663.28|10627.28|10665.42|10629.42|10661.74|10625.74|117
1602126000000|2020-10-08 03:00:00|10663.08|10627.08|10665.25|10629.25|10665.25|10629.25|10662.69|10626.69|127
1602126300000|2020-10-08 03:05:00|10665.07|10629.07|10671.48|10635.48|10671.6|10635.6|10665.07|10629.07|153
1602126600000|2020-10-08 03:10:00|10670.9|10634.9|10674.8|10638.8|10675.04|10639.04|10670.84|10634.84|184
1602126900000|2020-10-08 03:15:00|10674.73|10638.73|10676.27|10640.27|10676.31|10640.31|10674.73|10638.73|134
1602127200000|2020-10-08 03:20:00|10676.37|10640.37|10672.14|10636.14|10676.37|10640.37|10671.25|10635.25|184
1602127500000|2020-10-08 03:25:00|10672.74|10636.74|10670.24|10634.24|10672.99|10636.99|10670.1|10634.1|205
1602127800000|2020-10-08 03:30:00|10670.58|10634.58|10668.51|10632.51|10671.39|10635.39|10662.75|10626.75|265
1602128100000|2020-10-08 03:35:00|10668.42|10632.42|10666.17|10630.17|10669.34|10633.34|10662.89|10626.89|193
1602128400000|2020-10-08 03:40:00|10666.09|10630.09|10665.6|10629.6|10666.48|10630.48|10662.11|10626.11|359
1602128700000|2020-10-08 03:45:00|10666.15|10630.15|10669.04|10633.04|10669.83|10633.83|10665.41|10629.41|119
1602129000000|2020-10-08 03:50:00|10668.98|10632.98|10667.13|10631.13|10669.63|10633.63|10665.8|10629.8|74
1602129300000|2020-10-08 03:55:00|10666.85|10630.85|10664.95|10628.95|10669.35|10633.35|10664.95|10628.95|80
1602129600000|2020-10-08 04:00:00|10664.6|10628.6|10664.9|10628.9|10666.61|10630.61|10661.49|10625.49|272
1602129900000|2020-10-08 04:05:00|10664.83|10628.83|10661.7|10625.7|10665.13|10629.13|10655.47|10619.47|238
1602130200000|2020-10-08 04:10:00|10661.18|10625.18|10659.71|10623.71|10661.18|10625.18|10655.75|10619.75|302
1602130500000|2020-10-08 04:15:00|10659.13|10623.13|10659.93|10623.93|10660.37|10624.37|10659.06|10623.06|89
1602130800000|2020-10-08 04:20:00|10660.37|10624.37|10662.94|10626.94|10663.17|10627.17|10658.14|10622.14|113
1602131100000|2020-10-08 04:25:00|10662.92|10626.92|10661.96|10625.96|10663.9|10627.9|10660.35|10624.35|70
1602131400000|2020-10-08 04:30:00|10661.99|10625.99|10663.23|10627.23|10665.13|10629.13|10660.45|10624.45|69
1602131700000|2020-10-08 04:35:00|10664.57|10628.57|10664.35|10628.35|10664.75|10628.75|10662.59|10626.59|40
1602132000000|2020-10-08 04:40:00|10665.5|10629.5|10665.15|10629.15|10665.86|10629.86|10664.79|10628.79|50
1602132300000|2020-10-08 04:45:00|10665.16|10629.16|10666.2|10630.2|10667.11|10631.11|10663.93|10627.93|91
1602132600000|2020-10-08 04:50:00|10665.25|10629.25|10665.4|10629.4|10666.86|10630.86|10663.88|10627.88|66
1602132900000|2020-10-08 04:55:00|10666.03|10630.03|10660.14|10624.14|10666.2|10630.2|10656.12|10620.12|74
1602133200000|2020-10-08 05:00:00|10660.12|10624.12|10648.7|10612.7|10661.01|10625.01|10648.24|10612.24|216
1602133500000|2020-10-08 05:05:00|10648.69|10612.69|10640.89|10604.89|10648.69|10612.69|10631.55|10595.55|549
1602133800000|2020-10-08 05:10:00|10640.85|10604.85|10646.52|10610.52|10646.87|10610.87|10640.19|10604.19|445
1602134100000|2020-10-08 05:15:00|10646.32|10610.32|10657.18|10621.18|10657.18|10621.18|10643.39|10607.39|536
1602134400000|2020-10-08 05:20:00|10657.1|10621.1|10648.29|10612.29|10659.69|10623.69|10648.29|10612.29|277
1602134700000|2020-10-08 05:25:00|10648.1|10612.1|10645.14|10609.14|10649.12|10613.12|10643.36|10607.36|67
1602135000000|2020-10-08 05:30:00|10645.65|10609.65|10650.84|10614.84|10651.96|10615.96|10645.1|10609.1|166
1602135300000|2020-10-08 05:35:00|10650.87|10614.87|10646.83|10610.83|10650.87|10614.87|10646.72|10610.72|75
1602135600000|2020-10-08 05:40:00|10647.36|10611.36|10641.29|10605.29|10647.36|10611.36|10640.61|10604.61|255
1602135900000|2020-10-08 05:45:00|10641.28|10605.28|10640.15|10604.15|10642.68|10606.68|10639.18|10603.18|460
1602136200000|2020-10-08 05:50:00|10639.74|10603.74|10638.06|10602.06|10640|10604|10633.86|10597.86|190
1602136500000|2020-10-08 05:55:00|10637.59|10601.59|10637.09|10601.09|10638.38|10602.38|10632.13|10596.13|188
1602136800000|2020-10-08 06:00:00|10637.23|10601.23|10645.46|10609.46|10645.66|10609.66|10634.62|10598.62|378
1602137100000|2020-10-08 06:05:00|10645.53|10609.53|10647.25|10611.25|10649.02|10613.02|10645.32|10609.32|496
1602137400000|2020-10-08 06:10:00|10647.26|10611.26|10649.34|10613.34|10649.72|10613.72|10645.32|10609.32|466
1602137700000|2020-10-08 06:15:00|10649.33|10613.33|10649.68|10613.68|10649.88|10613.88|10646.54|10610.54|407
1602138000000|2020-10-08 06:20:00|10649.72|10613.72|10648.35|10612.35|10649.72|10613.72|10645.77|10609.77|256
1602138300000|2020-10-08 06:25:00|10648.41|10612.41|10648.06|10612.06|10648.95|10612.95|10644.94|10608.94|356
1602138600000|2020-10-08 06:30:00|10648.07|10612.07|10647|10611|10648.14|10612.14|10643.56|10607.56|388
1602138900000|2020-10-08 06:35:00|10647.61|10611.61|10641.25|10605.25|10647.62|10611.62|10638.61|10602.61|524
1602139200000|2020-10-08 06:40:00|10640.88|10604.88|10641.16|10605.16|10641.54|10605.54|10638.59|10602.59|363
1602139500000|2020-10-08 06:45:00|10640.99|10604.99|10637.25|10601.25|10640.99|10604.99|10634.63|10598.63|197
1602139800000|2020-10-08 06:50:00|10637.11|10601.11|10648.23|10612.23|10648.32|10612.32|10637.11|10601.11|378
1602140100000|2020-10-08 06:55:00|10648.21|10612.21|10648.61|10612.61|10649.37|10613.37|10646.17|10610.17|141
1602140400000|2020-10-08 07:00:00|10648.6|10612.6|10642.45|10606.45|10648.6|10612.6|10642.04|10606.04|173
1602140700000|2020-10-08 07:05:00|10642.33|10606.33|10634.21|10598.21|10642.33|10606.33|10632.99|10596.99|260
1602141000000|2020-10-08 07:10:00|10634.7|10598.7|10617.43|10581.43|10634.7|10598.7|10598.22|10562.22|678
1602141300000|2020-10-08 07:15:00|10617.4|10581.4|10632.8|10596.8|10636.72|10600.72|10617.4|10581.4|258
1602141600000|2020-10-08 07:20:00|10632.71|10596.71|10620.78|10584.78|10632.71|10596.71|10620.05|10584.05|340
1602141900000|2020-10-08 07:25:00|10620.76|10584.76|10616.3|10580.3|10624.49|10588.49|10614.48|10578.48|187
1602142200000|2020-10-08 07:30:00|10615.66|10579.66|10615.57|10579.57|10619.06|10583.06|10613.86|10577.86|225
1602142500000|2020-10-08 07:35:00|10615.48|10579.48|10620.05|10584.05|10629.92|10593.92|10615.48|10579.48|586
1602142800000|2020-10-08 07:40:00|10621.04|10585.04|10617.52|10581.52|10621.25|10585.25|10606.85|10570.85|378
1602143100000|2020-10-08 07:45:00|10617.51|10581.51|10618.21|10582.21|10618.84|10582.84|10610.31|10574.31|406
1602143400000|2020-10-08 07:50:00|10618.23|10582.23|10617.58|10581.58|10619.25|10583.25|10614.98|10578.98|339
1602143700000|2020-10-08 07:55:00|10617.56|10581.56|10616.97|10580.97|10618.59|10582.59|10605.06|10569.06|165
1602144000000|2020-10-08 08:00:00|10617.01|10581.01|10613.49|10577.49|10617.01|10581.01|10605.45|10569.45|531
1602144300000|2020-10-08 08:05:00|10613.53|10577.53|10622.46|10586.46|10622.8|10586.8|10611.96|10575.96|279
1602144600000|2020-10-08 08:10:00|10622.5|10586.5|10618.47|10582.47|10623.77|10587.77|10618.47|10582.47|231
1602144900000|2020-10-08 08:15:00|10618.65|10582.65|10618.94|10582.94|10621.57|10585.57|10618.34|10582.34|150
1602145200000|2020-10-08 08:20:00|10619.34|10583.34|10619.05|10583.05|10620.99|10584.99|10613.36|10577.36|252
1602145500000|2020-10-08 08:25:00|10619.01|10583.01|10607.11|10571.11|10621.12|10585.12|10606.41|10570.41|275
1602145800000|2020-10-08 08:30:00|10606.45|10570.45|10618.8|10582.8|10619.33|10583.33|10605.42|10569.42|456
1602146100000|2020-10-08 08:35:00|10618.84|10582.84|10609.06|10573.06|10620.28|10584.28|10608.97|10572.97|89
1602146400000|2020-10-08 08:40:00|10609.07|10573.07|10612.01|10576.01|10615.06|10579.06|10607.29|10571.29|223
1602146700000|2020-10-08 08:45:00|10611.7|10575.7|10609.05|10573.05|10616.2|10580.2|10608.77|10572.77|354
1602147000000|2020-10-08 08:50:00|10608.95|10572.95|10605.25|10569.25|10609.63|10573.63|10604.36|10568.36|287
1602147300000|2020-10-08 08:55:00|10605.15|10569.15|10583.82|10547.82|10605.73|10569.73|10578.93|10542.93|461
1602147600000|2020-10-08 09:00:00|10583.69|10547.69|10595.99|10559.99|10595.99|10559.99|10560.53|10524.53|789
1602147900000|2020-10-08 09:05:00|10596.09|10560.09|10592.43|10556.43|10596.2|10560.2|10584.33|10548.33|482
1602148200000|2020-10-08 09:10:00|10590.36|10554.36|10576.43|10540.43|10590.95|10554.95|10576.13|10540.13|449
1602148500000|2020-10-08 09:15:00|10576.41|10540.41|10591.92|10555.92|10594.21|10558.21|10575.21|10539.21|509
1602148800000|2020-10-08 09:20:00|10591.93|10555.93|10581.1|10545.1|10592.45|10556.45|10579.88|10543.88|282
1602149100000|2020-10-08 09:25:00|10581.15|10545.15|10582.05|10546.05|10583.84|10547.84|10580.13|10544.13|474
1602149400000|2020-10-08 09:30:00|10581.74|10545.74|10591.09|10555.09|10591.64|10555.64|10580.48|10544.48|324
1602149700000|2020-10-08 09:35:00|10591.64|10555.64|10583.95|10547.95|10591.64|10555.64|10583.91|10547.91|125
1602150000000|2020-10-08 09:40:00|10583.91|10547.91|10583.86|10547.86|10584.45|10548.45|10579.49|10543.49|129
1602150300000|2020-10-08 09:45:00|10583.84|10547.84|10593.67|10557.67|10593.92|10557.92|10583.08|10547.08|211
1602150600000|2020-10-08 09:50:00|10593.86|10557.86|10586.04|10550.04|10593.86|10557.86|10584.27|10548.27|141
1602150900000|2020-10-08 09:55:00|10585.6|10549.6|10583.03|10547.03|10586.25|10550.25|10582.12|10546.12|71
1602151200000|2020-10-08 10:00:00|10582.8|10546.8|10585.6|10549.6|10585.98|10549.98|10582.03|10546.03|202
1602151500000|2020-10-08 10:05:00|10585.76|10549.76|10595.67|10559.67|10595.67|10559.67|10584.47|10548.47|219
1602151800000|2020-10-08 10:10:00|10595.97|10559.97|10596.73|10560.73|10597.55|10561.55|10595.66|10559.66|240
1602152100000|2020-10-08 10:15:00|10596.75|10560.75|10610.49|10574.49|10611.26|10575.26|10596.65|10560.65|268
1602152400000|2020-10-08 10:20:00|10610.55|10574.55|10634.84|10598.84|10637.19|10601.19|10609.1|10573.1|529
1602152700000|2020-10-08 10:25:00|10635.3|10599.3|10638.69|10602.69|10649.58|10613.58|10630.97|10594.97|530
1602153000000|2020-10-08 10:30:00|10639.01|10603.01|10642.05|10606.05|10646.91|10610.91|10637.72|10601.72|549
1602153300000|2020-10-08 10:35:00|10642.42|10606.42|10636.43|10600.43|10642.42|10606.42|10633.7|10597.7|121
1602153600000|2020-10-08 10:40:00|10636.7|10600.7|10641.61|10605.61|10642.44|10606.44|10633.36|10597.36|171
1602153900000|2020-10-08 10:45:00|10640.96|10604.96|10633.1|10597.1|10650.01|10614.01|10632.84|10596.84|474
1602154200000|2020-10-08 10:50:00|10633.26|10597.26|10633.26|10597.26|10633.48|10597.48|10627.97|10591.97|144
1602154500000|2020-10-08 10:55:00|10632.78|10596.78|10633.71|10597.71|10636.8|10600.8|10630.17|10594.17|292
1602154800000|2020-10-08 11:00:00|10633.33|10597.33|10633.03|10597.03|10634.11|10598.11|10631.95|10595.95|232
1602155100000|2020-10-08 11:05:00|10632.19|10596.19|10624.01|10588.01|10633.03|10597.03|10622.76|10586.76|323
1602155400000|2020-10-08 11:10:00|10624|10588|10628.49|10592.49|10628.83|10592.83|10620.72|10584.72|318
1602155700000|2020-10-08 11:15:00|10628.7|10592.7|10623.03|10587.03|10629.11|10593.11|10618.39|10582.39|284
1602156000000|2020-10-08 11:20:00|10623.02|10587.02|10621.56|10585.56|10624.58|10588.58|10620.6|10584.6|195
1602156300000|2020-10-08 11:25:00|10621.64|10585.64|10621.82|10585.82|10622.68|10586.68|10620.24|10584.24|152
1602156600000|2020-10-08 11:30:00|10621.78|10585.78|10623.79|10587.79|10624.15|10588.15|10619.66|10583.66|136
1602156900000|2020-10-08 11:35:00|10623.01|10587.01|10622.91|10586.91|10623.66|10587.66|10619.19|10583.19|255
1602157200000|2020-10-08 11:40:00|10623.26|10587.26|10631.33|10595.33|10632.06|10596.06|10620.9|10584.9|491
1602157500000|2020-10-08 11:45:00|10632.3|10596.3|10629.89|10593.89|10632.61|10596.61|10626.3|10590.3|305
1602157800000|2020-10-08 11:50:00|10630.62|10594.62|10625.87|10589.87|10630.62|10594.62|10622.61|10586.61|359
1602158100000|2020-10-08 11:55:00|10625.85|10589.85|10626.22|10590.22|10627.92|10591.92|10623.09|10587.09|532
1602158400000|2020-10-08 12:00:00|10626.25|10590.25|10623.53|10587.53|10629.17|10593.17|10621.29|10585.29|301
1602158700000|2020-10-08 12:05:00|10623.54|10587.54|10626.3|10590.3|10626.32|10590.32|10617.5|10581.5|207
1602159000000|2020-10-08 12:10:00|10626.25|10590.25|10644.2|10608.2|10646.34|10610.34|10624.93|10588.93|340
1602159300000|2020-10-08 12:15:00|10643.66|10607.66|10641.57|10605.57|10644.88|10608.88|10640.81|10604.81|169
1602159600000|2020-10-08 12:20:00|10641.52|10605.52|10640.29|10604.29|10642.97|10606.97|10638.39|10602.39|62
1602159900000|2020-10-08 12:25:00|10641.16|10605.16|10662.37|10626.37|10662.84|10626.84|10641.16|10605.16|238
1602160200000|2020-10-08 12:30:00|10662.61|10626.61|10665.87|10629.87|10671.05|10635.05|10662.25|10626.25|541
1602160500000|2020-10-08 12:35:00|10665.93|10629.93|10654.63|10618.63|10666|10630|10653.73|10617.73|170
1602160800000|2020-10-08 12:40:00|10655.12|10619.12|10651.54|10615.54|10656.63|10620.63|10651.36|10615.36|52
1602161100000|2020-10-08 12:45:00|10651.84|10615.84|10647.27|10611.27|10652.63|10616.63|10646.54|10610.54|74
1602161400000|2020-10-08 12:50:00|10646.83|10610.83|10644.39|10608.39|10647.44|10611.44|10640.77|10604.77|104
1602161700000|2020-10-08 12:55:00|10644.91|10608.91|10656.37|10620.37|10656.37|10620.37|10643.59|10607.59|352
1602162000000|2020-10-08 13:00:00|10656.33|10620.33|10668.09|10632.09|10668.09|10632.09|10646.32|10610.32|592
1602162300000|2020-10-08 13:05:00|10667.9|10631.9|10713.39|10677.39|10740.46|10704.46|10667.11|10631.11|977
1602162600000|2020-10-08 13:10:00|10713.31|10677.31|10725.83|10689.83|10733.98|10697.98|10707.1|10671.1|844
1602162900000|2020-10-08 13:15:00|10725.9|10689.9|10739.19|10703.19|10744.76|10708.76|10725.9|10689.9|701
1602163200000|2020-10-08 13:20:00|10738.9|10702.9|10757.59|10721.59|10766.56|10730.56|10738.9|10702.9|833
1602163500000|2020-10-08 13:25:00|10758.11|10722.11|10759.05|10723.05|10759.17|10723.17|10743.75|10707.75|793
1602163800000|2020-10-08 13:30:00|10758.89|10722.89|10755.71|10719.71|10768.16|10732.16|10753.41|10717.41|880
1602164100000|2020-10-08 13:35:00|10755.65|10719.65|10751.41|10715.41|10756.1|10720.1|10746.7|10710.7|537
1602164400000|2020-10-08 13:40:00|10751.75|10715.75|10752.82|10716.82|10753.45|10717.45|10746.69|10710.69|596
1602164700000|2020-10-08 13:45:00|10752.81|10716.81|10736.47|10700.47|10753.49|10717.49|10736.47|10700.47|435
1602165000000|2020-10-08 13:50:00|10735.94|10699.94|10746.92|10710.92|10747.63|10711.63|10734.11|10698.11|542
1602165300000|2020-10-08 13:55:00|10746.91|10710.91|10758.46|10722.46|10762.61|10726.61|10746.51|10710.51|587
1602165600000|2020-10-08 14:00:00|10758.07|10722.07|10747.22|10711.22|10767.71|10731.71|10744.22|10708.22|797
1602165900000|2020-10-08 14:05:00|10747.21|10711.21|10741.08|10705.08|10747.49|10711.49|10741.05|10705.05|522
1602166200000|2020-10-08 14:10:00|10741.48|10705.48|10746.33|10710.33|10747.15|10711.15|10738.17|10702.17|423
1602166500000|2020-10-08 14:15:00|10746.49|10710.49|10753.41|10717.41|10754.78|10718.78|10741.19|10705.19|278
1602166800000|2020-10-08 14:20:00|10753.7|10717.7|10764.17|10728.17|10768.46|10732.46|10753.31|10717.31|533
1602167100000|2020-10-08 14:25:00|10764.2|10728.2|10759.01|10723.01|10765.51|10729.51|10752.02|10716.02|652
1602167400000|2020-10-08 14:30:00|10758.79|10722.79|10801.09|10765.09|10810.06|10774.06|10758.58|10722.58|746
1602167700000|2020-10-08 14:35:00|10800.66|10764.66|10874.7|10838.7|10903.42|10867.42|10794.5|10758.5|887
1602168000000|2020-10-08 14:40:00|10874.58|10838.58|10880.51|10844.51|10890.55|10854.55|10874.27|10838.27|974
1602168300000|2020-10-08 14:45:00|10880.49|10844.49|10907.62|10871.62|10911.74|10875.74|10880.49|10844.49|930
1602168600000|2020-10-08 14:50:00|10907.6|10871.6|10918.89|10882.89|10970.33|10934.33|10906.26|10870.26|1036
1602168900000|2020-10-08 14:55:00|10918.91|10882.91|10934.08|10898.08|10935.13|10899.13|10916.95|10880.95|555
1602169200000|2020-10-08 15:00:00|10934.11|10898.11|10923.25|10887.25|10958.42|10922.42|10918.7|10882.7|823
1602169500000|2020-10-08 15:05:00|10923.57|10887.57|10934.73|10898.73|10937.29|10901.29|10923.16|10887.16|741
1602169800000|2020-10-08 15:10:00|10934.34|10898.34|10929.78|10893.78|10934.67|10898.67|10923.04|10887.04|575
1602170100000|2020-10-08 15:15:00|10929.59|10893.59|10935.82|10899.82|10941.85|10905.85|10929.59|10893.59|708
1602170400000|2020-10-08 15:20:00|10935.48|10899.48|10923.14|10887.14|10935.98|10899.98|10913.54|10877.54|660
1602170700000|2020-10-08 15:25:00|10923.13|10887.13|10909.51|10873.51|10924.39|10888.39|10903.87|10867.87|651
1602171000000|2020-10-08 15:30:00|10909.02|10873.02|10894.65|10858.65|10909.78|10873.78|10892.19|10856.19|478
1602171300000|2020-10-08 15:35:00|10895.12|10859.12|10909.08|10873.08|10909.63|10873.63|10889|10853|554
1602171600000|2020-10-08 15:40:00|10909.07|10873.07|10926.74|10890.74|10926.74|10890.74|10908.55|10872.55|411
1602171900000|2020-10-08 15:45:00|10925.61|10889.61|10914.36|10878.36|10934.46|10898.46|10914.27|10878.27|570
1602172200000|2020-10-08 15:50:00|10914.13|10878.13|10908.98|10872.98|10931.98|10895.98|10908.29|10872.29|567
1602172500000|2020-10-08 15:55:00|10909.37|10873.37|10921.55|10885.55|10924.82|10888.82|10908.54|10872.54|426
1602172800000|2020-10-08 16:00:00|10921.78|10885.78|10931.49|10895.49|10942.89|10906.89|10921.52|10885.52|664
1602173100000|2020-10-08 16:05:00|10927.86|10891.86|10922.33|10886.33|10928.97|10892.97|10921.63|10885.63|626
1602173400000|2020-10-08 16:10:00|10922.72|10886.72|10919.98|10883.98|10927.62|10891.62|10919.82|10883.82|512
1602173700000|2020-10-08 16:15:00|10919.93|10883.93|10909.18|10873.18|10925.86|10889.86|10908.91|10872.91|548
1602174000000|2020-10-08 16:20:00|10908.96|10872.96|10916.9|10880.9|10917.59|10881.59|10908.52|10872.52|651
1602174300000|2020-10-08 16:25:00|10916.89|10880.89|10917.98|10881.98|10919.24|10883.24|10913.99|10877.99|585
1602174600000|2020-10-08 16:30:00|10917.83|10881.83|10938.67|10902.67|10938.67|10902.67|10917.83|10881.83|625
1602174900000|2020-10-08 16:35:00|10938.85|10902.85|10935.52|10899.52|10946.72|10910.72|10933.87|10897.87|641
1602175200000|2020-10-08 16:40:00|10935.16|10899.16|10930.77|10894.77|10935.78|10899.78|10928.47|10892.47|424
1602175500000|2020-10-08 16:45:00|10930.78|10894.78|10944.12|10908.12|10944.69|10908.69|10926.46|10890.46|630
1602175800000|2020-10-08 16:50:00|10944.08|10908.08|10952.74|10916.74|10957.61|10921.61|10941.99|10905.99|626
1602176100000|2020-10-08 16:55:00|10952.51|10916.51|10952.64|10916.64|10954.82|10918.82|10946.06|10910.06|454
1602176400000|2020-10-08 17:00:00|10952.63|10916.63|10947.16|10911.16|10953.58|10917.58|10941.3|10905.3|455
1602176700000|2020-10-08 17:05:00|10947.19|10911.19|10937.36|10901.36|10947.79|10911.79|10936.76|10900.76|235
1602177000000|2020-10-08 17:10:00|10937.33|10901.33|10953.3|10917.3|10953.47|10917.47|10936.94|10900.94|510
1602177300000|2020-10-08 17:15:00|10953.29|10917.29|10951.53|10915.53|10955.38|10919.38|10951.52|10915.52|517
1602177600000|2020-10-08 17:20:00|10951.71|10915.71|10965.4|10929.4|10977.67|10941.67|10951.37|10915.37|505
1602177900000|2020-10-08 17:25:00|10965.28|10929.28|10922.85|10886.85|10966.08|10930.08|10922.85|10886.85|711
1602178200000|2020-10-08 17:30:00|10922.89|10886.89|10920.6|10884.6|10924.01|10888.01|10919.57|10883.57|469
1602178500000|2020-10-08 17:35:00|10918.8|10882.8|10915.91|10879.91|10920.23|10884.23|10913.88|10877.88|397
1602178800000|2020-10-08 17:40:00|10915.43|10879.43|10917.01|10881.01|10921.82|10885.82|10915.39|10879.39|265
1602179100000|2020-10-08 17:45:00|10917.05|10881.05|10916.71|10880.71|10917.85|10881.85|10915.47|10879.47|304
1602179400000|2020-10-08 17:50:00|10916.36|10880.36|10899.34|10863.34|10916.62|10880.62|10898.11|10862.11|318
1602179700000|2020-10-08 17:55:00|10899.35|10863.35|10904.42|10868.42|10906.64|10870.64|10895.98|10859.98|446
1602180000000|2020-10-08 18:00:00|10904.51|10868.51|10912.95|10876.95|10915.23|10879.23|10904.51|10868.51|332
1602180300000|2020-10-08 18:05:00|10912.73|10876.73|10917.64|10881.64|10919.78|10883.78|10910.62|10874.62|527
1602180600000|2020-10-08 18:10:00|10917.62|10881.62|10912.09|10876.09|10918.78|10882.78|10911.9|10875.9|341
1602180900000|2020-10-08 18:15:00|10912.03|10876.03|10915.74|10879.74|10917.23|10881.23|10912.03|10876.03|310
1602181200000|2020-10-08 18:20:00|10915.96|10879.96|10912.81|10876.81|10919.02|10883.02|10912.46|10876.46|392
1602181500000|2020-10-08 18:25:00|10913.26|10877.26|10890.97|10854.97|10913.79|10877.79|10890.61|10854.61|421
1602181800000|2020-10-08 18:30:00|10891.01|10855.01|10883.16|10847.16|10891.01|10855.01|10877.34|10841.34|441
1602182100000|2020-10-08 18:35:00|10883.17|10847.17|10897.45|10861.45|10897.48|10861.48|10883.17|10847.17|279
1602182400000|2020-10-08 18:40:00|10897.46|10861.46|10900.84|10864.84|10901.49|10865.49|10896.84|10860.84|523
1602182700000|2020-10-08 18:45:00|10900.81|10864.81|10899.15|10863.15|10901.94|10865.94|10897.39|10861.39|330
1602183000000|2020-10-08 18:50:00|10899|10863|10901|10865|10904.6|10868.6|10898.83|10862.83|479
1602183300000|2020-10-08 18:55:00|10901.22|10865.22|10898.35|10862.35|10903.22|10867.22|10892.73|10856.73|282
1602183600000|2020-10-08 19:00:00|10898.18|10862.18|10883.62|10847.62|10899.91|10863.91|10882.42|10846.42|285
1602183900000|2020-10-08 19:05:00|10883.95|10847.95|10890.75|10854.75|10890.96|10854.96|10883.33|10847.33|272
1602184200000|2020-10-08 19:10:00|10890.96|10854.96|10898.01|10862.01|10898.58|10862.58|10890.96|10854.96|435
1602184500000|2020-10-08 19:15:00|10898.21|10862.21|10899.03|10863.03|10899.79|10863.79|10897.59|10861.59|257
1602184800000|2020-10-08 19:20:00|10899.06|10863.06|10905.12|10869.12|10905.12|10869.12|10897.55|10861.55|262
1602185100000|2020-10-08 19:25:00|10905.03|10869.03|10911.32|10875.32|10918.69|10882.69|10905.03|10869.03|398
1602185400000|2020-10-08 19:30:00|10911.66|10875.66|10910.76|10874.76|10912.39|10876.39|10905.06|10869.06|157
1602185700000|2020-10-08 19:35:00|10910.65|10874.65|10909.23|10873.23|10910.65|10874.65|10905.15|10869.15|104
1602186000000|2020-10-08 19:40:00|10909.59|10873.59|10913.55|10877.55|10913.69|10877.69|10905.22|10869.22|231
1602186300000|2020-10-08 19:45:00|10913.42|10877.42|10916.41|10880.41|10918.62|10882.62|10912.94|10876.94|422
1602186600000|2020-10-08 19:50:00|10916.32|10880.32|10915.24|10879.24|10918.78|10882.78|10912.55|10876.55|301
1602186900000|2020-10-08 19:55:00|10914.65|10878.65|10908.4|10872.4|10914.73|10878.73|10907.41|10871.41|169
1602187200000|2020-10-08 20:00:00|10908.15|10872.15|10902.78|10866.78|10917.82|10881.82|10902.55|10866.55|618
1602187500000|2020-10-08 20:05:00|10902.89|10866.89|10897.84|10861.84|10903.17|10867.17|10897.65|10861.65|238
1602187800000|2020-10-08 20:10:00|10898.21|10862.21|10896.03|10860.03|10898.22|10862.22|10891.22|10855.22|257
1602188100000|2020-10-08 20:15:00|10895.38|10859.38|10895.62|10859.62|10896.36|10860.36|10891.82|10855.82|224
1602188400000|2020-10-08 20:20:00|10895.61|10859.61|10896.34|10860.34|10899.79|10863.79|10893.81|10857.81|311
1602188700000|2020-10-08 20:25:00|10896.48|10860.48|10893.92|10857.92|10896.83|10860.83|10891.09|10855.09|155
1602189000000|2020-10-08 20:30:00|10894.27|10858.27|10906.06|10870.06|10906.47|10870.47|10894.27|10858.27|306
1602189300000|2020-10-08 20:35:00|10906.05|10870.05|10912.21|10876.21|10916.6|10880.6|10906.05|10870.05|438
1602189600000|2020-10-08 20:40:00|10910.96|10874.96|10914.43|10878.43|10915.12|10879.12|10901.91|10865.91|338
1602189900000|2020-10-08 20:45:00|10914.44|10878.44|10922.34|10886.34|10923.85|10887.85|10914.26|10878.26|434
1602190200000|2020-10-08 20:50:00|10922.09|10886.09|10924.7|10888.7|10926.2|10890.2|10921.26|10885.26|457
1602190500000|2020-10-08 20:55:00|10923.57|10887.57|10918.42|10882.42|10924.04|10888.04|10918.03|10882.03|282
1602190800000|2020-10-08 21:00:00|10918.41|10882.41|10914.83|10878.83|10918.93|10882.93|10914.82|10878.82|272
1602191100000|2020-10-08 21:05:00|10913.64|10877.64|10908.75|10872.75|10914.35|10878.35|10908.33|10872.33|327
1602191400000|2020-10-08 21:10:00|10908.73|10872.73|10904.62|10868.62|10909.1|10873.1|10901.68|10865.68|281
1602191700000|2020-10-08 21:15:00|10904.72|10868.72|10901.2|10865.2|10904.76|10868.76|10895.67|10859.67|392
1602192000000|2020-10-08 21:20:00|10901.15|10865.15|10904.55|10868.55|10904.67|10868.67|10901.15|10865.15|272
1602192300000|2020-10-08 21:25:00|10904.51|10868.51|10905.43|10869.43|10905.66|10869.66|10903.83|10867.83|72
1602192600000|2020-10-08 21:30:00|10905.39|10869.39|10906.58|10870.58|10907.14|10871.14|10903.83|10867.83|90
1602192900000|2020-10-08 21:35:00|10905.15|10869.15|10921.46|10885.46|10921.46|10885.46|10905.15|10869.15|168
1602193200000|2020-10-08 21:40:00|10921.82|10885.82|10923.02|10887.02|10924.03|10888.03|10921.82|10885.82|221
1602193500000|2020-10-08 21:45:00|10923.03|10887.03|10921.89|10885.89|10923.91|10887.91|10919.42|10883.42|282
1602193800000|2020-10-08 21:50:00|10921.13|10885.13|10914.71|10878.71|10923.35|10887.35|10907.87|10871.87|303
1602194100000|2020-10-08 21:55:00|10914.72|10878.72|10904.43|10868.43|10915.25|10879.25|10904.43|10868.43|312
1602194400000|2020-10-08 22:00:00|10902.61|10866.61|10919.61|10883.61|10919.67|10883.67|10901.72|10865.72|340
1602194700000|2020-10-08 22:05:00|10919.6|10883.6|10922.5|10886.5|10923.1|10887.1|10916.38|10880.38|432
1602195000000|2020-10-08 22:10:00|10922.47|10886.47|10924.11|10888.11|10924.42|10888.42|10920.3|10884.3|133
1602195300000|2020-10-08 22:15:00|10923.85|10887.85|10924.24|10888.24|10928.06|10892.06|10920.62|10884.62|370
1602195600000|2020-10-08 22:20:00|10924.2|10888.2|10921.84|10885.84|10924.5|10888.5|10918.93|10882.93|199
1602195900000|2020-10-08 22:25:00|10921.82|10885.82|10921.24|10885.24|10923.52|10887.52|10920.16|10884.16|436
1602196200000|2020-10-08 22:30:00|10921.4|10885.4|10922.09|10886.09|10923.09|10887.09|10920.99|10884.99|126
1602196500000|2020-10-08 22:35:00|10921.7|10885.7|10918.74|10882.74|10922.32|10886.32|10918.57|10882.57|316
1602196800000|2020-10-08 22:40:00|10918.75|10882.75|10917.04|10881.04|10918.84|10882.84|10916.81|10880.81|194
1602197100000|2020-10-08 22:45:00|10917.18|10881.18|10917.59|10881.59|10917.59|10881.59|10915.05|10879.05|107
1602197400000|2020-10-08 22:50:00|10917.83|10881.83|10924.85|10888.85|10924.98|10888.98|10917.48|10881.48|182
1602197700000|2020-10-08 22:55:00|10924.82|10888.82|10922.73|10886.73|10927.16|10891.16|10922.69|10886.69|581
1602198000000|2020-10-08 23:00:00|10922.78|10886.78|10923.71|10887.71|10924.63|10888.63|10922.04|10886.04|377
1602198300000|2020-10-08 23:05:00|10923.28|10887.28|10918.06|10882.06|10924.65|10888.65|10917.27|10881.27|495
1602198600000|2020-10-08 23:10:00|10918.11|10882.11|10922.93|10886.93|10923.91|10887.91|10916.58|10880.58|525
1602198900000|2020-10-08 23:15:00|10922.92|10886.92|10920.08|10884.08|10925.27|10889.27|10919.1|10883.1|357
1602199200000|2020-10-08 23:20:00|10919.59|10883.59|10911.67|10875.67|10920.01|10884.01|10908.53|10872.53|214
1602199500000|2020-10-08 23:25:00|10911.77|10875.77|10912.97|10876.97|10914.03|10878.03|10908.97|10872.97|278
1602199800000|2020-10-08 23:30:00|10912.96|10876.96|10911.38|10875.38|10914.14|10878.14|10909.66|10873.66|393
1602200100000|2020-10-08 23:35:00|10912.43|10876.43|10913.48|10877.48|10913.9|10877.9|10911.39|10875.39|269
1602200400000|2020-10-08 23:40:00|10913.79|10877.79|10919.24|10883.24|10919.68|10883.68|10913.36|10877.36|400
1602200700000|2020-10-08 23:45:00|10918.78|10882.78|10911.81|10875.81|10919.11|10883.11|10911.78|10875.78|182
1602201000000|2020-10-08 23:50:00|10912.25|10876.25|10925.74|10889.74|10928.67|10892.67|10911.53|10875.53|345
1602201300000|2020-10-08 23:55:00|10925.73|10889.73|10952.82|10916.82|10962.22|10926.22|10925.54|10889.54|742
1602201600000|2020-10-09 00:00:00|10952.89|10916.89|10957.23|10921.23|10961.61|10925.61|10948.04|10912.04|650
1602201900000|2020-10-09 00:05:00|10956.75|10920.75|10948.67|10912.67|10956.75|10920.75|10945.07|10909.07|695
1602202200000|2020-10-09 00:10:00|10948.59|10912.59|10949.13|10913.13|10950.45|10914.45|10946.38|10910.38|598
1602202500000|2020-10-09 00:15:00|10949.16|10913.16|10948.19|10912.19|10950.16|10914.16|10947.39|10911.39|628
1602202800000|2020-10-09 00:20:00|10947.98|10911.98|10915.52|10879.52|10949.37|10913.37|10913.43|10877.43|567
1602203100000|2020-10-09 00:25:00|10915.51|10879.51|10904.96|10868.96|10917.82|10881.82|10901.8|10865.8|607
1602203400000|2020-10-09 00:30:00|10905.08|10869.08|10900.29|10864.29|10905.64|10869.64|10899.62|10863.62|518
1602203700000|2020-10-09 00:35:00|10899.85|10863.85|10898.56|10862.56|10900.84|10864.84|10891.05|10855.05|661
1602204000000|2020-10-09 00:40:00|10898.46|10862.46|10900|10864|10901.7|10865.7|10891.24|10855.24|637
1602204300000|2020-10-09 00:45:00|10899.85|10863.85|10903.73|10867.73|10905.28|10869.28|10898.72|10862.72|506
1602204600000|2020-10-09 00:50:00|10903.47|10867.47|10905.04|10869.04|10905.66|10869.66|10901.38|10865.38|612
1602204900000|2020-10-09 00:55:00|10905.22|10869.22|10901.41|10865.41|10905.36|10869.36|10896.28|10860.28|514
1602205200000|2020-10-09 01:00:00|10901.29|10865.29|10903.77|10867.77|10903.84|10867.84|10897.61|10861.61|531
1602205500000|2020-10-09 01:05:00|10903.76|10867.76|10905.76|10869.76|10907.75|10871.75|10902.83|10866.83|504
1602205800000|2020-10-09 01:10:00|10905.48|10869.48|10912.53|10876.53|10912.53|10876.53|10905.48|10869.48|739
1602206100000|2020-10-09 01:15:00|10912.52|10876.52|10911.09|10875.09|10912.79|10876.79|10908.71|10872.71|542
1602206400000|2020-10-09 01:20:00|10910.92|10874.92|10912.12|10876.12|10913.64|10877.64|10909.27|10873.27|546
1602206700000|2020-10-09 01:25:00|10912.22|10876.22|10920.18|10884.18|10920.63|10884.63|10910.22|10874.22|352
1602207000000|2020-10-09 01:30:00|10920.1|10884.1|10919.52|10883.52|10921.69|10885.69|10917.18|10881.18|172
1602207300000|2020-10-09 01:35:00|10919.21|10883.21|10917.24|10881.24|10919.7|10883.7|10916.64|10880.64|298
1602207600000|2020-10-09 01:40:00|10917.23|10881.23|10908.89|10872.89|10917.23|10881.23|10905.82|10869.82|126
1602207900000|2020-10-09 01:45:00|10909.49|10873.49|10910.41|10874.41|10912.54|10876.54|10908.89|10872.89|134
1602208200000|2020-10-09 01:50:00|10910.72|10874.72|10916.42|10880.42|10916.42|10880.42|10910.13|10874.13|109
1602208500000|2020-10-09 01:55:00|10916.51|10880.51|10922.55|10886.55|10923.98|10887.98|10916.51|10880.51|286
1602208800000|2020-10-09 02:00:00|10921.83|10885.83|10918.51|10882.51|10925.57|10889.57|10916.31|10880.31|289
1602209100000|2020-10-09 02:05:00|10918.73|10882.73|10918.91|10882.91|10919.08|10883.08|10915.69|10879.69|36
1602209400000|2020-10-09 02:10:00|10919.07|10883.07|10919.78|10883.78|10920.25|10884.25|10915.88|10879.88|49
1602209700000|2020-10-09 02:15:00|10919.79|10883.79|10937.78|10901.78|10938.05|10902.05|10919.79|10883.79|455
1602210000000|2020-10-09 02:20:00|10937.91|10901.91|10940.3|10904.3|10940.96|10904.96|10936.8|10900.8|273
1602210300000|2020-10-09 02:25:00|10940.39|10904.39|10934.64|10898.64|10941.59|10905.59|10934.13|10898.13|206
1602210600000|2020-10-09 02:30:00|10935.72|10899.72|10924.34|10888.34|10936.05|10900.05|10922.73|10886.73|144
1602210900000|2020-10-09 02:35:00|10924.4|10888.4|10927.62|10891.62|10928.18|10892.18|10922.65|10886.65|146
1602211200000|2020-10-09 02:40:00|10927.22|10891.22|10922.77|10886.77|10927.37|10891.37|10920.42|10884.42|47
1602211500000|2020-10-09 02:45:00|10922.92|10886.92|10922.42|10886.42|10924.38|10888.38|10919.77|10883.77|34
1602211800000|2020-10-09 02:50:00|10919.77|10883.77|10924.65|10888.65|10925.55|10889.55|10919.15|10883.15|49
1602212100000|2020-10-09 02:55:00|10924.42|10888.42|10924.17|10888.17|10925.33|10889.33|10923.06|10887.06|63
1602212400000|2020-10-09 03:00:00|10924.03|10888.03|10926.02|10890.02|10927.18|10891.18|10923.08|10887.08|154
1602212700000|2020-10-09 03:05:00|10925.79|10889.79|10926.59|10890.59|10926.59|10890.59|10919.61|10883.61|173
1602213000000|2020-10-09 03:10:00|10926.57|10890.57|10916.16|10880.16|10926.57|10890.57|10911.59|10875.59|169
1602213300000|2020-10-09 03:15:00|10915.76|10879.76|10910.94|10874.94|10916.95|10880.95|10910.12|10874.12|465
1602213600000|2020-10-09 03:20:00|10911.39|10875.39|10910.46|10874.46|10914.24|10878.24|10910.09|10874.09|272
1602213900000|2020-10-09 03:25:00|10911.18|10875.18|10906.93|10870.93|10911.37|10875.37|10905.08|10869.08|169
1602214200000|2020-10-09 03:30:00|10906.83|10870.83|10906.26|10870.26|10908.92|10872.92|10906.08|10870.08|297
1602214500000|2020-10-09 03:35:00|10906.25|10870.25|10910.78|10874.78|10910.94|10874.94|10906.19|10870.19|189
1602214800000|2020-10-09 03:40:00|10910.49|10874.49|10909.55|10873.55|10910.94|10874.94|10909.55|10873.55|8
1602215100000|2020-10-09 03:45:00|10910.26|10874.26|10916.64|10880.64|10917.97|10881.97|10909.89|10873.89|250
1602215400000|2020-10-09 03:50:00|10917.04|10881.04|10921.25|10885.25|10921.72|10885.72|10916.64|10880.64|222
1602215700000|2020-10-09 03:55:00|10921.24|10885.24|10913.79|10877.79|10921.63|10885.63|10913.79|10877.79|217
1602216000000|2020-10-09 04:00:00|10913.67|10877.67|10915.73|10879.73|10916.92|10880.92|10911.57|10875.57|357
1602216300000|2020-10-09 04:05:00|10915.78|10879.78|10911.69|10875.69|10915.79|10879.79|10909.87|10873.87|368
1602216600000|2020-10-09 04:10:00|10911.63|10875.63|10909.29|10873.29|10911.69|10875.69|10908.08|10872.08|182
1602216900000|2020-10-09 04:15:00|10909.7|10873.7|10910.84|10874.84|10910.84|10874.84|10905.99|10869.99|118
1602217200000|2020-10-09 04:20:00|10910.1|10874.1|10905.68|10869.68|10911.09|10875.09|10902.07|10866.07|267
1602217500000|2020-10-09 04:25:00|10906.25|10870.25|10900.95|10864.95|10906.25|10870.25|10898.41|10862.41|158
1602217800000|2020-10-09 04:30:00|10900.84|10864.84|10897.65|10861.65|10901.08|10865.08|10893.71|10857.71|169
1602218100000|2020-10-09 04:35:00|10897.87|10861.87|10905.57|10869.57|10911.47|10875.47|10897.87|10861.87|508
1602218400000|2020-10-09 04:40:00|10905.6|10869.6|10909.36|10873.36|10911.17|10875.17|10904.26|10868.26|362
1602218700000|2020-10-09 04:45:00|10909.03|10873.03|10901.24|10865.24|10909.07|10873.07|10900.66|10864.66|185
1602219000000|2020-10-09 04:50:00|10903.98|10867.98|10907.68|10871.68|10908.03|10872.03|10903.31|10867.31|205
1602219300000|2020-10-09 04:55:00|10907.54|10871.54|10900.33|10864.33|10908.62|10872.62|10898.59|10862.59|196
1602219600000|2020-10-09 05:00:00|10900.35|10864.35|10901|10865|10901.05|10865.05|10899.03|10863.03|309
1602219900000|2020-10-09 05:05:00|10900.87|10864.87|10908.37|10872.37|10911.43|10875.43|10900.58|10864.58|218
1602220200000|2020-10-09 05:10:00|10907.99|10871.99|10900.34|10864.34|10909.72|10873.72|10899.92|10863.92|229
1602220500000|2020-10-09 05:15:00|10900.42|10864.42|10898.26|10862.26|10901.52|10865.52|10897.67|10861.67|117
1602220800000|2020-10-09 05:20:00|10898.39|10862.39|10906.64|10870.64|10908.28|10872.28|10898.26|10862.26|176
1602221100000|2020-10-09 05:25:00|10906.67|10870.67|10906.59|10870.59|10907.42|10871.42|10904.62|10868.62|162
1602221400000|2020-10-09 05:30:00|10906.46|10870.46|10909.97|10873.97|10911.55|10875.55|10906.01|10870.01|140
1602221700000|2020-10-09 05:35:00|10910.09|10874.09|10907.58|10871.58|10911.72|10875.72|10904.97|10868.97|167
1602222000000|2020-10-09 05:40:00|10907.56|10871.56|10903.55|10867.55|10908.05|10872.05|10901.4|10865.4|176
1602222300000|2020-10-09 05:45:00|10903.41|10867.41|10897.42|10861.42|10903.98|10867.98|10897.08|10861.08|257
1602222600000|2020-10-09 05:50:00|10897.33|10861.33|10898.39|10862.39|10899.88|10863.88|10888.95|10852.95|397
1602222900000|2020-10-09 05:55:00|10897.84|10861.84|10893.36|10857.36|10898.24|10862.24|10893.07|10857.07|314
1602223200000|2020-10-09 06:00:00|10893.32|10857.32|10874.34|10838.34|10893.7|10857.7|10859.35|10823.35|483
1602223500000|2020-10-09 06:05:00|10874.36|10838.36|10869.67|10833.67|10875.42|10839.42|10865.87|10829.87|159
1602223800000|2020-10-09 06:10:00|10870.43|10834.43|10864.1|10828.1|10872.64|10836.64|10863.09|10827.09|210
1602224100000|2020-10-09 06:15:00|10864.19|10828.19|10875.32|10839.32|10876.28|10840.28|10861.12|10825.12|407
1602224400000|2020-10-09 06:20:00|10874.07|10838.07|10882.31|10846.31|10883.58|10847.58|10869.56|10833.56|314
1602224700000|2020-10-09 06:25:00|10882.73|10846.73|10882.67|10846.67|10883.69|10847.69|10878.59|10842.59|168
1602225000000|2020-10-09 06:30:00|10882.61|10846.61|10889.11|10853.11|10890.67|10854.67|10880.66|10844.66|325
1602225300000|2020-10-09 06:35:00|10889.7|10853.7|10890.43|10854.43|10891.32|10855.32|10885.44|10849.44|209
1602225600000|2020-10-09 06:40:00|10890.59|10854.59|10887.94|10851.94|10891.05|10855.05|10885.58|10849.58|349
1602225900000|2020-10-09 06:45:00|10887.89|10851.89|10881.62|10845.62|10888.69|10852.69|10876.91|10840.91|419
1602226200000|2020-10-09 06:50:00|10881.56|10845.56|10882.05|10846.05|10882.55|10846.55|10880.09|10844.09|270
1602226500000|2020-10-09 06:55:00|10881.37|10845.37|10875.62|10839.62|10882.38|10846.38|10873.9|10837.9|177
1602226800000|2020-10-09 07:00:00|10875.54|10839.54|10888.27|10852.27|10889.07|10853.07|10874.39|10838.39|370
1602227100000|2020-10-09 07:05:00|10888.35|10852.35|10902.82|10866.82|10904.04|10868.04|10887.8|10851.8|286
1602227400000|2020-10-09 07:10:00|10903.41|10867.41|10904.15|10868.15|10904.43|10868.43|10900.37|10864.37|293
1602227700000|2020-10-09 07:15:00|10903.82|10867.82|10900.51|10864.51|10905.24|10869.24|10897.49|10861.49|182
1602228000000|2020-10-09 07:20:00|10900.55|10864.55|10899.47|10863.47|10901.55|10865.55|10896.63|10860.63|114
1602228300000|2020-10-09 07:25:00|10899.1|10863.1|10911.89|10875.89|10911.89|10875.89|10896.68|10860.68|213
1602228600000|2020-10-09 07:30:00|10911.86|10875.86|10919|10883|10928.85|10892.85|10902.73|10866.73|357
1602228900000|2020-10-09 07:35:00|10919.05|10883.05|10917.24|10881.24|10919.11|10883.11|10914.06|10878.06|400
1602229200000|2020-10-09 07:40:00|10917.26|10881.26|10923.56|10887.56|10923.78|10887.78|10914.04|10878.04|343
1602229500000|2020-10-09 07:45:00|10923.49|10887.49|10922.26|10886.26|10925.32|10889.32|10920.59|10884.59|300
1602229800000|2020-10-09 07:50:00|10922.32|10886.32|10918.94|10882.94|10922.44|10886.44|10918.2|10882.2|154
1602230100000|2020-10-09 07:55:00|10918.71|10882.71|10914.82|10878.82|10920.15|10884.15|10914|10878|167
1602230400000|2020-10-09 08:00:00|10914.58|10878.58|10913.63|10877.63|10914.58|10878.58|10904.27|10868.27|273
1602230700000|2020-10-09 08:05:00|10914.24|10878.24|10917.8|10881.8|10918.13|10882.13|10911.75|10875.75|187
1602231000000|2020-10-09 08:10:00|10917.95|10881.95|10914.7|10878.7|10917.95|10881.95|10913.77|10877.77|462
1602231300000|2020-10-09 08:15:00|10914.84|10878.84|10913.85|10877.85|10916.23|10880.23|10912.92|10876.92|152
1602231600000|2020-10-09 08:20:00|10911.85|10875.85|10909.23|10873.23|10912.09|10876.09|10906.38|10870.38|45
1602231900000|2020-10-09 08:25:00|10908.09|10872.09|10910.07|10874.07|10911.63|10875.63|10905.15|10869.15|92
1602232200000|2020-10-09 08:30:00|10909.61|10873.61|10911.16|10875.16|10911.23|10875.23|10909|10873|110
1602232500000|2020-10-09 08:35:00|10910.59|10874.59|10909.57|10873.57|10911.06|10875.06|10906.24|10870.24|121
1602232800000|2020-10-09 08:40:00|10909.56|10873.56|10908.83|10872.83|10910.06|10874.06|10904.66|10868.66|96
1602233100000|2020-10-09 08:45:00|10908.92|10872.92|10909.13|10873.13|10909.58|10873.58|10904.68|10868.68|61
1602233400000|2020-10-09 08:50:00|10909.18|10873.18|10914.63|10878.63|10915.04|10879.04|10904.68|10868.68|102
1602233700000|2020-10-09 08:55:00|10914.38|10878.38|10917.1|10881.1|10917.76|10881.76|10912.88|10876.88|360
1602234000000|2020-10-09 09:00:00|10917.52|10881.52|10907.94|10871.94|10917.95|10881.95|10906.39|10870.39|248
1602234300000|2020-10-09 09:05:00|10908.21|10872.21|10903.49|10867.49|10908.53|10872.53|10901.41|10865.41|160
1602234600000|2020-10-09 09:10:00|10903.39|10867.39|10905.08|10869.08|10905.39|10869.39|10902.11|10866.11|183
1602234900000|2020-10-09 09:15:00|10904.74|10868.74|10900.67|10864.67|10905.45|10869.45|10897.31|10861.31|188
1602235200000|2020-10-09 09:20:00|10900.43|10864.43|10899.3|10863.3|10901.87|10865.87|10899.03|10863.03|159
1602235500000|2020-10-09 09:25:00|10899.03|10863.03|10900|10864|10900.91|10864.91|10897.83|10861.83|61
1602235800000|2020-10-09 09:30:00|10900.09|10864.09|10896.71|10860.71|10900.09|10864.09|10894.23|10858.23|113
1602236100000|2020-10-09 09:35:00|10896.54|10860.54|10893.09|10857.09|10896.54|10860.54|10890.39|10854.39|82
1602236400000|2020-10-09 09:40:00|10893.13|10857.13|10897.4|10861.4|10899.89|10863.89|10892.67|10856.67|180
1602236700000|2020-10-09 09:45:00|10897.46|10861.46|10897.64|10861.64|10900.82|10864.82|10894.36|10858.36|209
1602237000000|2020-10-09 09:50:00|10897.71|10861.71|10899.79|10863.79|10900.55|10864.55|10896.55|10860.55|67
1602237300000|2020-10-09 09:55:00|10899.73|10863.73|10899.85|10863.85|10903.77|10867.77|10899.28|10863.28|141
1602237600000|2020-10-09 10:00:00|10899.84|10863.84|10898.21|10862.21|10899.85|10863.85|10898.04|10862.04|125
1602237900000|2020-10-09 10:05:00|10898.2|10862.2|10900.11|10864.11|10900.3|10864.3|10896.12|10860.12|132
1602238200000|2020-10-09 10:10:00|10900.09|10864.09|10918.1|10882.1|10918.11|10882.11|10899.62|10863.62|342
1602238500000|2020-10-09 10:15:00|10918.05|10882.05|10919.82|10883.82|10920.95|10884.95|10913.75|10877.75|252
1602238800000|2020-10-09 10:20:00|10920.02|10884.02|10927.64|10891.64|10928.57|10892.57|10918.65|10882.65|329
1602239100000|2020-10-09 10:25:00|10927.55|10891.55|10923.31|10887.31|10931.02|10895.02|10921.03|10885.03|350
1602239400000|2020-10-09 10:30:00|10923.4|10887.4|10925.85|10889.85|10925.85|10889.85|10922.77|10886.77|428
1602239700000|2020-10-09 10:35:00|10925.5|10889.5|10944.25|10908.25|10950.31|10914.31|10924.44|10888.44|477
1602240000000|2020-10-09 10:40:00|10944.14|10908.14|11007.78|10971.78|11026.5|10990.5|10944.14|10908.14|901
1602240300000|2020-10-09 10:45:00|11008.38|10972.38|11003.28|10967.28|11014.95|10978.95|10994.62|10958.62|668
1602240600000|2020-10-09 10:50:00|11003.6|10967.6|11011.45|10975.45|11011.45|10975.45|11003.06|10967.06|468
1602240900000|2020-10-09 10:55:00|11011.34|10975.34|11010.88|10974.88|11012.68|10976.68|11006.06|10970.06|454
1602241200000|2020-10-09 11:00:00|11010.79|10974.79|11061.41|11025.41|11066.88|11030.88|11010.5|10974.5|601
1602241500000|2020-10-09 11:05:00|11062.35|11026.35|11073.93|11037.93|11090.3|11054.3|11060.9|11024.9|814
1602241800000|2020-10-09 11:10:00|11073.65|11037.65|11068.65|11032.65|11077.26|11041.26|11068.15|11032.15|540
1602242100000|2020-10-09 11:15:00|11068.87|11032.87|11071.6|11035.6|11082.96|11046.96|11067.4|11031.4|679
1602242400000|2020-10-09 11:20:00|11071.26|11035.26|11105.41|11069.41|11106.38|11070.38|11065.51|11029.51|749
1602242700000|2020-10-09 11:25:00|11107.1|11071.1|11087.63|11051.63|11124.39|11088.39|11087.26|11051.26|817
1602243000000|2020-10-09 11:30:00|11088.31|11052.31|11085.89|11049.89|11097.11|11061.11|11085.27|11049.27|691
1602243300000|2020-10-09 11:35:00|11085.92|11049.92|11081.79|11045.79|11089.39|11053.39|11081.27|11045.27|463
1602243600000|2020-10-09 11:40:00|11081.8|11045.8|11082.07|11046.07|11087|11051|11079.08|11043.08|471
1602243900000|2020-10-09 11:45:00|11082.01|11046.01|11060.32|11024.32|11092.28|11056.28|11055.39|11019.39|558
1602244200000|2020-10-09 11:50:00|11060.33|11024.33|11069.99|11033.99|11073.84|11037.84|11057.62|11021.62|615
1602244500000|2020-10-09 11:55:00|11069.32|11033.32|11074.4|11038.4|11074.52|11038.52|11066.61|11030.61|416
1602244800000|2020-10-09 12:00:00|11074.35|11038.35|11080.9|11044.9|11081.5|11045.5|11072.7|11036.7|452
1602245100000|2020-10-09 12:05:00|11080.76|11044.76|11071.24|11035.24|11081.61|11045.61|11069.39|11033.39|275
1602245400000|2020-10-09 12:10:00|11070.92|11034.92|11076.25|11040.25|11077.71|11041.71|11069.76|11033.76|300
1602245700000|2020-10-09 12:15:00|11076.34|11040.34|11088.39|11052.39|11088.6|11052.6|11073.92|11037.92|441
1602246000000|2020-10-09 12:20:00|11088.34|11052.34|11083.67|11047.67|11088.64|11052.64|11081.34|11045.34|413
1602246300000|2020-10-09 12:25:00|11083.36|11047.36|11082.85|11046.85|11087.87|11051.87|11081.31|11045.31|485
1602246600000|2020-10-09 12:30:00|11082.77|11046.77|11082.37|11046.37|11086.9|11050.9|11080.72|11044.72|457
1602246900000|2020-10-09 12:35:00|11082.38|11046.38|11088.77|11052.77|11089.12|11053.12|11081.63|11045.63|352
1602247200000|2020-10-09 12:40:00|11088.59|11052.59|11095.27|11059.27|11095.81|11059.81|11088.14|11052.14|216
1602247500000|2020-10-09 12:45:00|11095.21|11059.21|11120.65|11084.65|11127.87|11091.87|11095.16|11059.16|718
1602247800000|2020-10-09 12:50:00|11120.97|11084.97|11093.27|11057.27|11121.43|11085.43|11092.4|11056.4|585
1602248100000|2020-10-09 12:55:00|11092.96|11056.96|11094.77|11058.77|11095.09|11059.09|11085.64|11049.64|497
1602248400000|2020-10-09 13:00:00|11095.14|11059.14|11100.33|11064.33|11100.38|11064.38|11094.09|11058.09|337
1602248700000|2020-10-09 13:05:00|11100.43|11064.43|11104.83|11068.83|11108.17|11072.17|11099.64|11063.64|222
1602249000000|2020-10-09 13:10:00|11104.55|11068.55|11097.15|11061.15|11104.55|11068.55|11096.25|11060.25|433
1602249300000|2020-10-09 13:15:00|11097.21|11061.21|11081.37|11045.37|11097.22|11061.22|11081.05|11045.05|366
1602249600000|2020-10-09 13:20:00|11081.36|11045.36|11083.82|11047.82|11090.11|11054.11|11079.28|11043.28|474
1602249900000|2020-10-09 13:25:00|11084.04|11048.04|11083.96|11047.96|11088.75|11052.75|11081.47|11045.47|429
1602250200000|2020-10-09 13:30:00|11083.97|11047.97|11097.68|11061.68|11098.14|11062.14|11080.2|11044.2|464
1602250500000|2020-10-09 13:35:00|11097.76|11061.76|11095.76|11059.76|11098.74|11062.74|11092.82|11056.82|441
1602250800000|2020-10-09 13:40:00|11095.75|11059.75|11098.29|11062.29|11099.12|11063.12|11093.84|11057.84|298
1602251100000|2020-10-09 13:45:00|11098.62|11062.62|11106.08|11070.08|11106.12|11070.12|11098.53|11062.53|457
1602251400000|2020-10-09 13:50:00|11105.97|11069.97|11101.44|11065.44|11106.6|11070.6|11099.19|11063.19|383
1602251700000|2020-10-09 13:55:00|11102.01|11066.01|11102.99|11066.99|11106.26|11070.26|11101.76|11065.76|465
1602252000000|2020-10-09 14:00:00|11102.98|11066.98|11102.92|11066.92|11106.77|11070.77|11101.58|11065.58|386
1602252300000|2020-10-09 14:05:00|11103.31|11067.31|11101.35|11065.35|11104.18|11068.18|11097.36|11061.36|357
1602252600000|2020-10-09 14:10:00|11101.58|11065.58|11100.31|11064.31|11101.7|11065.7|11097.63|11061.63|328
1602252900000|2020-10-09 14:15:00|11100.08|11064.08|11102.58|11066.58|11103.82|11067.82|11099.75|11063.75|402
1602253200000|2020-10-09 14:20:00|11102.56|11066.56|11100.69|11064.69|11103.03|11067.03|11099.77|11063.77|323
1602253500000|2020-10-09 14:25:00|11100.74|11064.74|11081.66|11045.66|11101.65|11065.65|11081.28|11045.28|730
1602253800000|2020-10-09 14:30:00|11081.67|11045.67|11071.75|11035.75|11081.68|11045.68|11068.82|11032.82|627
1602254100000|2020-10-09 14:35:00|11071.78|11035.78|11084.89|11048.89|11085.17|11049.17|11071.73|11035.73|404
1602254400000|2020-10-09 14:40:00|11084.86|11048.86|11089.14|11053.14|11090.7|11054.7|11084.18|11048.18|450
1602254700000|2020-10-09 14:45:00|11089.86|11053.86|11092.63|11056.63|11092.88|11056.88|11088.01|11052.01|508
1602255000000|2020-10-09 14:50:00|11092.4|11056.4|11092.41|11056.41|11093.62|11057.62|11087.92|11051.92|498
1602255300000|2020-10-09 14:55:00|11092.26|11056.26|11093.65|11057.65|11097.86|11061.86|11091.4|11055.4|391
1602255600000|2020-10-09 15:00:00|11093.42|11057.42|11089.29|11053.29|11096.87|11060.87|11087.63|11051.63|606
1602255900000|2020-10-09 15:05:00|11089.26|11053.26|11078.98|11042.98|11089.75|11053.75|11075.99|11039.99|615
1602256200000|2020-10-09 15:10:00|11079|11043|11093.66|11057.66|11094.44|11058.44|11078.98|11042.98|519
1602256500000|2020-10-09 15:15:00|11093.87|11057.87|11094.13|11058.13|11095.25|11059.25|11090.82|11054.82|363
1602256800000|2020-10-09 15:20:00|11094.77|11058.77|11082.02|11046.02|11094.82|11058.82|11080.6|11044.6|439
1602257100000|2020-10-09 15:25:00|11081.95|11045.95|11086.42|11050.42|11086.42|11050.42|11081.87|11045.87|308
1602257400000|2020-10-09 15:30:00|11086.61|11050.61|11093.41|11057.41|11094.85|11058.85|11083.58|11047.58|529
1602257700000|2020-10-09 15:35:00|11093.42|11057.42|11085.36|11049.36|11097.62|11061.62|11084.02|11048.02|446
1602258000000|2020-10-09 15:40:00|11085.32|11049.32|11093.33|11057.33|11094.47|11058.47|11083.49|11047.49|717
1602258300000|2020-10-09 15:45:00|11093.45|11057.45|11102.02|11066.02|11102.56|11066.56|11092.95|11056.95|834
1602258600000|2020-10-09 15:50:00|11102.24|11066.24|11114.73|11078.73|11115.28|11079.28|11098.11|11062.11|682
1602258900000|2020-10-09 15:55:00|11114.69|11078.69|11115.36|11079.36|11117.12|11081.12|11112.59|11076.59|615
1602259200000|2020-10-09 16:00:00|11115.45|11079.45|11089.95|11053.95|11128.96|11092.96|11087.02|11051.02|899
1602259500000|2020-10-09 16:05:00|11089.92|11053.92|11079.75|11043.75|11090.34|11054.34|11071.8|11035.8|547
1602259800000|2020-10-09 16:10:00|11079.76|11043.76|11084.49|11048.49|11090.26|11054.26|11077.75|11041.75|223
1602260100000|2020-10-09 16:15:00|11084.71|11048.71|11082.05|11046.05|11091.66|11055.66|11080.79|11044.79|362
1602260400000|2020-10-09 16:20:00|11081.96|11045.96|11087.25|11051.25|11088.62|11052.62|11081.7|11045.7|266
1602260700000|2020-10-09 16:25:00|11087.26|11051.26|11081.34|11045.34|11087.84|11051.84|11080.53|11044.53|373
1602261000000|2020-10-09 16:30:00|11081.15|11045.15|11087.61|11051.61|11089.13|11053.13|11081.13|11045.13|169
1602261300000|2020-10-09 16:35:00|11087.46|11051.46|11085.82|11049.82|11087.46|11051.46|11083.35|11047.35|236
1602261600000|2020-10-09 16:40:00|11085.88|11049.88|11080.63|11044.63|11086.02|11050.02|11077.41|11041.41|254
1602261900000|2020-10-09 16:45:00|11080.19|11044.19|11076.92|11040.92|11080.63|11044.63|11076.41|11040.41|195
1602262200000|2020-10-09 16:50:00|11077.58|11041.58|11077.19|11041.19|11081.9|11045.9|11076.55|11040.55|207
1602262500000|2020-10-09 16:55:00|11077.17|11041.17|11076.7|11040.7|11077.43|11041.43|11076|11040|125
1602262800000|2020-10-09 17:00:00|11076.71|11040.71|11076.75|11040.75|11077.33|11041.33|11075.54|11039.54|89
1602263100000|2020-10-09 17:05:00|11076.72|11040.72|11080.1|11044.1|11080.1|11044.1|11072.86|11036.86|223
1602263400000|2020-10-09 17:10:00|11080.41|11044.41|11086.24|11050.24|11088.11|11052.11|11079.94|11043.94|352
1602263700000|2020-10-09 17:15:00|11086.34|11050.34|11083.2|11047.2|11086.41|11050.41|11079.8|11043.8|153
1602264000000|2020-10-09 17:20:00|11083.31|11047.31|11082.8|11046.8|11085.47|11049.47|11081.05|11045.05|149
1602264300000|2020-10-09 17:25:00|11082.81|11046.81|11080.37|11044.37|11082.85|11046.85|11077.68|11041.68|218
1602264600000|2020-10-09 17:30:00|11080.75|11044.75|11075.12|11039.12|11081.62|11045.62|11073.47|11037.47|99
1602264900000|2020-10-09 17:35:00|11075.13|11039.13|11079.35|11043.35|11080.03|11044.03|11073.3|11037.3|65
1602265200000|2020-10-09 17:40:00|11078.89|11042.89|11082.75|11046.75|11082.98|11046.98|11077.31|11041.31|424
1602265500000|2020-10-09 17:45:00|11082.67|11046.67|11087.87|11051.87|11088.86|11052.86|11082.08|11046.08|333
1602265800000|2020-10-09 17:50:00|11087.78|11051.78|11086.12|11050.12|11089.02|11053.02|11082.6|11046.6|238
1602266100000|2020-10-09 17:55:00|11086.16|11050.16|11087.45|11051.45|11087.96|11051.96|11085.88|11049.88|240
1602266400000|2020-10-09 18:00:00|11087.81|11051.81|11081.84|11045.84|11088.07|11052.07|11081.71|11045.71|294
1602266700000|2020-10-09 18:05:00|11081.94|11045.94|11069.83|11033.83|11081.94|11045.94|11069.5|11033.5|185
1602267000000|2020-10-09 18:10:00|11070.27|11034.27|11072.33|11036.33|11073.61|11037.61|11066.34|11030.34|312
1602267300000|2020-10-09 18:15:00|11072.28|11036.28|11065.06|11029.06|11072.76|11036.76|11064.56|11028.56|359
1602267600000|2020-10-09 18:20:00|11064.26|11028.26|11068.93|11032.93|11068.95|11032.95|11064.25|11028.25|96
1602267900000|2020-10-09 18:25:00|11068.05|11032.05|11068.33|11032.33|11068.95|11032.95|11065.8|11029.8|253
1602268200000|2020-10-09 18:30:00|11068.43|11032.43|11077.47|11041.47|11078.99|11042.99|11067.95|11031.95|378
1602268500000|2020-10-09 18:35:00|11077.33|11041.33|11066.49|11030.49|11080.83|11044.83|11065.85|11029.85|340
1602268800000|2020-10-09 18:40:00|11067.49|11031.49|11067.8|11031.8|11069.58|11033.58|11065.01|11029.01|357
1602269100000|2020-10-09 18:45:00|11067.89|11031.89|11067.02|11031.02|11068.31|11032.31|11066.17|11030.17|145
1602269400000|2020-10-09 18:50:00|11066.57|11030.57|11067.61|11031.61|11067.72|11031.72|11060.4|11024.4|335
1602269700000|2020-10-09 18:55:00|11067.72|11031.72|11072.93|11036.93|11072.95|11036.95|11067.61|11031.61|394
1602270000000|2020-10-09 19:00:00|11072.89|11036.89|11067.57|11031.57|11074.31|11038.31|11066.71|11030.71|210
1602270300000|2020-10-09 19:05:00|11067.05|11031.05|11054.24|11018.24|11068.99|11032.99|11047.82|11011.82|430
1602270600000|2020-10-09 19:10:00|11054.09|11018.09|11060.58|11024.58|11060.58|11024.58|11054.07|11018.07|150
1602270900000|2020-10-09 19:15:00|11060.43|11024.43|11061.53|11025.53|11063.18|11027.18|11060.02|11024.02|659
1602271200000|2020-10-09 19:20:00|11061.54|11025.54|11071.16|11035.16|11072.32|11036.32|11060.91|11024.91|598
1602271500000|2020-10-09 19:25:00|11071.19|11035.19|11073.74|11037.74|11073.74|11037.74|11070.66|11034.66|129
1602271800000|2020-10-09 19:30:00|11073.94|11037.94|11070.73|11034.73|11076.98|11040.98|11070.73|11034.73|93
1602272100000|2020-10-09 19:35:00|11070|11034|11061.07|11025.07|11070.14|11034.14|11059.71|11023.71|79
1602272400000|2020-10-09 19:40:00|11061.08|11025.08|11055.83|11019.83|11062.23|11026.23|11055.67|11019.67|120
1602272700000|2020-10-09 19:45:00|11055.79|11019.79|11054.83|11018.83|11056.45|11020.45|11051.1|11015.1|55
1602273000000|2020-10-09 19:50:00|11055.18|11019.18|11051.51|11015.51|11055.97|11019.97|11050.94|11014.94|71
1602273300000|2020-10-09 19:55:00|11051.66|11015.66|11064.1|11028.1|11066.97|11030.97|11051.66|11015.66|217
1602273600000|2020-10-09 20:00:00|11064.11|11028.11|11076.15|11040.15|11076.63|11040.63|11064.09|11028.09|635
1602273900000|2020-10-09 20:05:00|11076.16|11040.16|11070.1|11034.1|11077.39|11041.39|11068.87|11032.87|380
1602274200000|2020-10-09 20:10:00|11069.88|11033.88|11073.76|11037.76|11076.3|11040.3|11068.51|11032.51|387
1602274500000|2020-10-09 20:15:00|11073.89|11037.89|11070.8|11034.8|11074|11038|11069.28|11033.28|382
1602274800000|2020-10-09 20:20:00|11070.79|11034.79|11069.9|11033.9|11073.43|11037.43|11068.32|11032.32|171
1602275100000|2020-10-09 20:25:00|11070.06|11034.06|11068.13|11032.13|11070.82|11034.82|11066.47|11030.47|369
1602275400000|2020-10-09 20:30:00|11068.12|11032.12|11074.62|11038.62|11075.68|11039.68|11066.89|11030.89|514
1602275700000|2020-10-09 20:35:00|11074.75|11038.75|11073.16|11037.16|11076.75|11040.75|11069.11|11033.11|375
1602276000000|2020-10-09 20:40:00|11073.25|11037.25|11067.64|11031.64|11074.33|11038.33|11065.37|11029.37|141
1602276300000|2020-10-09 20:45:00|11067.89|11031.89|11062.05|11026.05|11067.89|11031.89|11058.48|11022.48|321
1602276600000|2020-10-09 20:50:00|11062.06|11026.06|11060.5|11024.5|11062.16|11026.16|11057.67|11021.67|400
1602276900000|2020-10-09 20:55:00|11060.49|11024.49|11060.02|11024.02|11061.32|11025.32|11058.1|11022.1|133
1602313200000|2020-10-10 07:00:00|11379.45|11343.45|11388.83|11352.83|11388.94|11352.94|11379.29|11343.29|321
1602313500000|2020-10-10 07:05:00|11389.01|11353.01|11385.1|11349.1|11391.31|11355.31|11384.17|11348.17|394
1602313800000|2020-10-10 07:10:00|11385.12|11349.12|11396.3|11360.3|11396.32|11360.32|11382.47|11346.47|323
1602314100000|2020-10-10 07:15:00|11396.39|11360.39|11396.16|11360.16|11397.12|11361.12|11395.64|11359.64|123
1602314400000|2020-10-10 07:20:00|11396.02|11360.02|11398.05|11362.05|11398.47|11362.47|11395.52|11359.52|153
1602314700000|2020-10-10 07:25:00|11398.78|11362.78|11402.09|11366.09|11402.7|11366.7|11398.78|11362.78|147
1602315000000|2020-10-10 07:30:00|11402.18|11366.18|11400.16|11364.16|11402.45|11366.45|11399.61|11363.61|380
1602315300000|2020-10-10 07:35:00|11400.02|11364.02|11392.78|11356.78|11400.03|11364.03|11392.71|11356.71|289
1602315600000|2020-10-10 07:40:00|11392.79|11356.79|11387.36|11351.36|11392.79|11356.79|11386.53|11350.53|436
1602315900000|2020-10-10 07:45:00|11387.13|11351.13|11400.93|11364.93|11401.18|11365.18|11386.72|11350.72|330
1602316200000|2020-10-10 07:50:00|11401|11365|11405.28|11369.28|11405.47|11369.47|11400.93|11364.93|285
1602316500000|2020-10-10 07:55:00|11405.39|11369.39|11405.77|11369.77|11406.07|11370.07|11403.31|11367.31|346
1602316800000|2020-10-10 08:00:00|11405.78|11369.78|11402.46|11366.46|11405.78|11369.78|11401.37|11365.37|371
1602317100000|2020-10-10 08:05:00|11402.48|11366.48|11398.36|11362.36|11402.53|11366.53|11396.87|11360.87|324
1602317400000|2020-10-10 08:10:00|11398.37|11362.37|11392.52|11356.52|11398.58|11362.58|11392.41|11356.41|342
1602317700000|2020-10-10 08:15:00|11392.36|11356.36|11392.6|11356.6|11394.07|11358.07|11390.96|11354.96|444
1602318000000|2020-10-10 08:20:00|11392.59|11356.59|11396.26|11360.26|11396.26|11360.26|11391.08|11355.08|229
1602318300000|2020-10-10 08:25:00|11396.27|11360.27|11404.33|11368.33|11404.69|11368.69|11396.27|11360.27|170
1602318600000|2020-10-10 08:30:00|11404.32|11368.32|11401.07|11365.07|11404.69|11368.69|11400|11364|404
1602318900000|2020-10-10 08:35:00|11401.08|11365.08|11405.43|11369.43|11406.03|11370.03|11400.88|11364.88|667
1602319200000|2020-10-10 08:40:00|11405.44|11369.44|11410.01|11374.01|11410.17|11374.17|11404.3|11368.3|774
1602319500000|2020-10-10 08:45:00|11409.97|11373.97|11413.71|11377.71|11414.13|11378.13|11409.69|11373.69|285
1602319800000|2020-10-10 08:50:00|11412.83|11376.83|11410.42|11374.42|11414.03|11378.03|11409.92|11373.92|176
1602320100000|2020-10-10 08:55:00|11410.27|11374.27|11399.95|11363.95|11410.41|11374.41|11399.52|11363.52|408
1602320400000|2020-10-10 09:00:00|11400.02|11364.02|11406.57|11370.57|11406.73|11370.73|11400.01|11364.01|417
1602320700000|2020-10-10 09:05:00|11406.58|11370.58|11405.34|11369.34|11406.84|11370.84|11404.96|11368.96|246
1602321000000|2020-10-10 09:10:00|11405.02|11369.02|11397.98|11361.98|11405.8|11369.8|11394.41|11358.41|368
1602321300000|2020-10-10 09:15:00|11397.97|11361.97|11391.62|11355.62|11398.27|11362.27|11391.4|11355.4|480
1602321600000|2020-10-10 09:20:00|11391.47|11355.47|11391.31|11355.31|11391.65|11355.65|11381.75|11345.75|360
1602321900000|2020-10-10 09:25:00|11390.99|11354.99|11381.27|11345.27|11390.99|11354.99|11379.34|11343.34|377
1602322200000|2020-10-10 09:30:00|11381.3|11345.3|11383.7|11347.7|11385.22|11349.22|11378.38|11342.38|243
1602322500000|2020-10-10 09:35:00|11383.77|11347.77|11398.37|11362.37|11398.61|11362.61|11382.53|11346.53|343
1602322800000|2020-10-10 09:40:00|11398.38|11362.38|11380.09|11344.09|11399.7|11363.7|11380.01|11344.01|164
1602323100000|2020-10-10 09:45:00|11380.06|11344.06|11336.95|11300.95|11380.06|11344.06|11314.48|11278.48|780
1602323400000|2020-10-10 09:50:00|11337.09|11301.09|11342.45|11306.45|11345.21|11309.21|11334.34|11298.34|579
1602323700000|2020-10-10 09:55:00|11342.5|11306.5|11340.92|11304.92|11344.17|11308.17|11337.41|11301.41|671
1602324000000|2020-10-10 10:00:00|11340.93|11304.93|11331.89|11295.89|11340.93|11304.93|11322.44|11286.44|585
1602324300000|2020-10-10 10:05:00|11331.96|11295.96|11322.33|11286.33|11337.97|11301.97|11321.13|11285.13|499
1602324600000|2020-10-10 10:10:00|11322.36|11286.36|11288.31|11252.31|11323.83|11287.83|11267.28|11231.28|891
1602324900000|2020-10-10 10:15:00|11288.32|11252.32|11299.93|11263.93|11311.31|11275.31|11287.53|11251.53|824
1602325200000|2020-10-10 10:20:00|11300.35|11264.35|11321.39|11285.39|11328.52|11292.52|11300.01|11264.01|625
1602325500000|2020-10-10 10:25:00|11320.47|11284.47|11318.57|11282.57|11320.69|11284.69|11311.14|11275.14|532
1602325800000|2020-10-10 10:30:00|11318.46|11282.46|11313.47|11277.47|11319.48|11283.48|11310.68|11274.68|542
1602326100000|2020-10-10 10:35:00|11313.48|11277.48|11332.47|11296.47|11334.03|11298.03|11308.83|11272.83|547
1602326400000|2020-10-10 10:40:00|11332.48|11296.48|11326.37|11290.37|11333.08|11297.08|11323.42|11287.42|425
1602326700000|2020-10-10 10:45:00|11326.36|11290.36|11321.58|11285.58|11327.46|11291.46|11319.2|11283.2|338
1602327000000|2020-10-10 10:50:00|11320.39|11284.39|11322.35|11286.35|11323|11287|11320.18|11284.18|296
1602327300000|2020-10-10 10:55:00|11322.36|11286.36|11339.68|11303.68|11346.57|11310.57|11321.74|11285.74|401
1602327600000|2020-10-10 11:00:00|11339.67|11303.67|11352.18|11316.18|11361.51|11325.51|11336.55|11300.55|457
1602327900000|2020-10-10 11:05:00|11352.21|11316.21|11354.65|11318.65|11379.14|11343.14|11351.88|11315.88|682
1602328200000|2020-10-10 11:10:00|11354.85|11318.85|11352|11316|11355|11319|11343.32|11307.32|629
1602328500000|2020-10-10 11:15:00|11351.96|11315.96|11345.4|11309.4|11351.96|11315.96|11344.69|11308.69|174
1602328800000|2020-10-10 11:20:00|11345.45|11309.45|11338.28|11302.28|11345.7|11309.7|11333.96|11297.96|508
1602329100000|2020-10-10 11:25:00|11338.3|11302.3|11333.69|11297.69|11339.22|11303.22|11333.69|11297.69|210
1602329400000|2020-10-10 11:30:00|11333.7|11297.7|11329.23|11293.23|11333.72|11297.72|11326.67|11290.67|582
1602329700000|2020-10-10 11:35:00|11329.08|11293.08|11333.34|11297.34|11334.21|11298.21|11329.08|11293.08|622
1602330000000|2020-10-10 11:40:00|11333.37|11297.37|11333.16|11297.16|11334.44|11298.44|11331.61|11295.61|480
1602330300000|2020-10-10 11:45:00|11333.24|11297.24|11338.08|11302.08|11340.16|11304.16|11331.31|11295.31|523
1602330600000|2020-10-10 11:50:00|11337.86|11301.86|11350.13|11314.13|11352.94|11316.94|11337.86|11301.86|679
1602330900000|2020-10-10 11:55:00|11350.18|11314.18|11343.27|11307.27|11352.69|11316.69|11343.21|11307.21|415
1602331200000|2020-10-10 12:00:00|11343.26|11307.26|11358.62|11322.62|11360.97|11324.97|11340.74|11304.74|487
1602331500000|2020-10-10 12:05:00|11358.69|11322.69|11350.81|11314.81|11362.18|11326.18|11350.81|11314.81|568
1602331800000|2020-10-10 12:10:00|11350.95|11314.95|11342.31|11306.31|11351.25|11315.25|11341.76|11305.76|553
1602332100000|2020-10-10 12:15:00|11342.26|11306.26|11334.74|11298.74|11342.43|11306.43|11333.34|11297.34|662
1602332400000|2020-10-10 12:20:00|11334.76|11298.76|11322.85|11286.85|11334.93|11298.93|11315.41|11279.41|593
1602332700000|2020-10-10 12:25:00|11322.96|11286.96|11325.07|11289.07|11327.87|11291.87|11322.95|11286.95|620
1602333000000|2020-10-10 12:30:00|11325.06|11289.06|11317.89|11281.89|11325.48|11289.48|11317.89|11281.89|442
1602333300000|2020-10-10 12:35:00|11317.88|11281.88|11339.88|11303.88|11339.88|11303.88|11314.92|11278.92|734
1602333600000|2020-10-10 12:40:00|11339.74|11303.74|11342.97|11306.97|11350.41|11314.41|11339.74|11303.74|613
1602333900000|2020-10-10 12:45:00|11342.85|11306.85|11358.77|11322.77|11358.77|11322.77|11341.84|11305.84|741
1602334200000|2020-10-10 12:50:00|11358.72|11322.72|11358.61|11322.61|11360.68|11324.68|11356.91|11320.91|596
1602334500000|2020-10-10 12:55:00|11358.69|11322.69|11364.53|11328.53|11365.23|11329.23|11357.26|11321.26|568
1602334800000|2020-10-10 13:00:00|11364.55|11328.55|11368.8|11332.8|11373.3|11337.3|11364.29|11328.29|533
1602335100000|2020-10-10 13:05:00|11368.82|11332.82|11366.74|11330.74|11369.13|11333.13|11365.1|11329.1|561
1602335400000|2020-10-10 13:10:00|11366.6|11330.6|11354.77|11318.77|11367.16|11331.16|11348.21|11312.21|785
1602335700000|2020-10-10 13:15:00|11354.68|11318.68|11352.83|11316.83|11356.38|11320.38|11351.61|11315.61|512
1602336000000|2020-10-10 13:20:00|11352.82|11316.82|11339.78|11303.78|11354.89|11318.89|11339.59|11303.59|580
1602336300000|2020-10-10 13:25:00|11339.79|11303.79|11345.09|11309.09|11346.32|11310.32|11339.23|11303.23|695
1602336600000|2020-10-10 13:30:00|11344.75|11308.75|11343.64|11307.64|11346.99|11310.99|11339.68|11303.68|635
1602336900000|2020-10-10 13:35:00|11343.63|11307.63|11345.28|11309.28|11345.34|11309.34|11341.89|11305.89|590
1602337200000|2020-10-10 13:40:00|11345.43|11309.43|11374.51|11338.51|11383.89|11347.89|11345.43|11309.43|782
1602337500000|2020-10-10 13:45:00|11374.35|11338.35|11392.04|11356.04|11395.19|11359.19|11372.84|11336.84|752
1602337800000|2020-10-10 13:50:00|11391.98|11355.98|11372.09|11336.09|11392.12|11356.12|11370.57|11334.57|903
1602338100000|2020-10-10 13:55:00|11372.18|11336.18|11374.93|11338.93|11378.72|11342.72|11371.93|11335.93|731
1602338400000|2020-10-10 14:00:00|11375.06|11339.06|11372.29|11336.29|11376.43|11340.43|11370.2|11334.2|585
1602338700000|2020-10-10 14:05:00|11372.26|11336.26|11359.24|11323.24|11372.72|11336.72|11358.39|11322.39|676
1602339000000|2020-10-10 14:10:00|11359.21|11323.21|11364.08|11328.08|11364.31|11328.31|11356.34|11320.34|626
1602339300000|2020-10-10 14:15:00|11364.05|11328.05|11363.01|11327.01|11366.21|11330.21|11355.25|11319.25|677
1602339600000|2020-10-10 14:20:00|11363.07|11327.07|11361.68|11325.68|11365|11329|11361.68|11325.68|438
1602339900000|2020-10-10 14:25:00|11361.8|11325.8|11349.97|11313.97|11362.34|11326.34|11347.43|11311.43|607
1602340200000|2020-10-10 14:30:00|11350.11|11314.11|11358.69|11322.69|11358.71|11322.71|11349.72|11313.72|573
1602340500000|2020-10-10 14:35:00|11358.7|11322.7|11370.96|11334.96|11371.04|11335.04|11357.9|11321.9|706
1602340800000|2020-10-10 14:40:00|11370.97|11334.97|11375.1|11339.1|11382.25|11346.25|11369.42|11333.42|699
1602341100000|2020-10-10 14:45:00|11374.87|11338.87|11369.8|11333.8|11377|11341|11369.8|11333.8|304
1602341400000|2020-10-10 14:50:00|11369.78|11333.78|11370.59|11334.59|11372.62|11336.62|11363.48|11327.48|600
1602341700000|2020-10-10 14:55:00|11370.58|11334.58|11381.37|11345.37|11381.71|11345.71|11370.54|11334.54|344
1602342000000|2020-10-10 15:00:00|11381.39|11345.39|11394.56|11358.56|11394.56|11358.56|11381.39|11345.39|489
1602342300000|2020-10-10 15:05:00|11393.89|11357.89|11395.82|11359.82|11397.4|11361.4|11392.66|11356.66|369
1602342600000|2020-10-10 15:10:00|11395.87|11359.87|11395.09|11359.09|11397.42|11361.42|11389.42|11353.42|535
1602342900000|2020-10-10 15:15:00|11395.2|11359.2|11391.97|11355.97|11402.75|11366.75|11391.9|11355.9|318
1602343200000|2020-10-10 15:20:00|11392.05|11356.05|11398.14|11362.14|11398.14|11362.14|11390.52|11354.52|520
1602343500000|2020-10-10 15:25:00|11398.1|11362.1|11401.29|11365.29|11402.65|11366.65|11397.02|11361.02|523
1602343800000|2020-10-10 15:30:00|11401.25|11365.25|11389.69|11353.69|11402.44|11366.44|11389.45|11353.45|500
1602344100000|2020-10-10 15:35:00|11389.67|11353.67|11394.33|11358.33|11394.62|11358.62|11388.13|11352.13|226
1602344400000|2020-10-10 15:40:00|11394.39|11358.39|11404.2|11368.2|11404.2|11368.2|11393.23|11357.23|295
1602344700000|2020-10-10 15:45:00|11405.1|11369.1|11390.62|11354.62|11438.42|11402.42|11390.55|11354.55|777
1602345000000|2020-10-10 15:50:00|11391.12|11355.12|11370.46|11334.46|11391.14|11355.14|11349.19|11313.19|888
1602345300000|2020-10-10 15:55:00|11370.49|11334.49|11376.78|11340.78|11376.78|11340.78|11359.62|11323.62|718
1602345600000|2020-10-10 16:00:00|11376.81|11340.81|11384.33|11348.33|11395.26|11359.26|11373.76|11337.76|645
1602345900000|2020-10-10 16:05:00|11384.3|11348.3|11367.46|11331.46|11384.58|11348.58|11363.38|11327.38|608
1602346200000|2020-10-10 16:10:00|11367.49|11331.49|11362.14|11326.14|11373.33|11337.33|11360.83|11324.83|389
1602346500000|2020-10-10 16:15:00|11362.12|11326.12|11365.78|11329.78|11372.36|11336.36|11352.88|11316.88|514
1602346800000|2020-10-10 16:20:00|11365.8|11329.8|11367.55|11331.55|11368.26|11332.26|11364.24|11328.24|347
1602347100000|2020-10-10 16:25:00|11367.56|11331.56|11368.99|11332.99|11370.91|11334.91|11363.61|11327.61|306
1602347400000|2020-10-10 16:30:00|11369.01|11333.01|11359.08|11323.08|11370.09|11334.09|11359.08|11323.08|307
1602347700000|2020-10-10 16:35:00|11358.95|11322.95|11354.3|11318.3|11358.95|11322.95|11342.19|11306.19|580
1602348000000|2020-10-10 16:40:00|11354.29|11318.29|11358.48|11322.48|11359.47|11323.47|11351.25|11315.25|315
1602348300000|2020-10-10 16:45:00|11358.24|11322.24|11369.13|11333.13|11370.26|11334.26|11358.19|11322.19|292
1602348600000|2020-10-10 16:50:00|11369.12|11333.12|11359.53|11323.53|11369.12|11333.12|11357.45|11321.45|368
1602348900000|2020-10-10 16:55:00|11359.69|11323.69|11358.98|11322.98|11365.14|11329.14|11356.54|11320.54|346
1602349200000|2020-10-10 17:00:00|11358.97|11322.97|11365.96|11329.96|11365.96|11329.96|11357.62|11321.62|360
1602349500000|2020-10-10 17:05:00|11366.05|11330.05|11374.71|11338.71|11374.76|11338.76|11365.6|11329.6|292
1602349800000|2020-10-10 17:10:00|11374.77|11338.77|11382.84|11346.84|11382.84|11346.84|11372.77|11336.77|459
1602350100000|2020-10-10 17:15:00|11382.9|11346.9|11390.62|11354.62|11392.12|11356.12|11381.4|11345.4|277
1602350400000|2020-10-10 17:20:00|11391.49|11355.49|11385.93|11349.93|11393.94|11357.94|11384.43|11348.43|542
1602350700000|2020-10-10 17:25:00|11385.94|11349.94|11380.97|11344.97|11387.71|11351.71|11377.97|11341.97|337
1602351000000|2020-10-10 17:30:00|11381.03|11345.03|11378.96|11342.96|11385.39|11349.39|11377.1|11341.1|296
1602351300000|2020-10-10 17:35:00|11378.81|11342.81|11367.97|11331.97|11378.81|11342.81|11367.23|11331.23|337
1602351600000|2020-10-10 17:40:00|11367.96|11331.96|11371.57|11335.57|11371.57|11335.57|11366.63|11330.63|347
1602351900000|2020-10-10 17:45:00|11373.36|11337.36|11375.9|11339.9|11377.68|11341.68|11373.18|11337.18|345
1602352200000|2020-10-10 17:50:00|11375.57|11339.57|11374.09|11338.09|11375.57|11339.57|11371.85|11335.85|377
1602352500000|2020-10-10 17:55:00|11374.1|11338.1|11378.76|11342.76|11379.51|11343.51|11373.4|11337.4|154
1602352800000|2020-10-10 18:00:00|11378.8|11342.8|11377.4|11341.4|11378.86|11342.86|11375.09|11339.09|299
1602353100000|2020-10-10 18:05:00|11377.2|11341.2|11379.77|11343.77|11379.79|11343.79|11374.93|11338.93|226
1602353400000|2020-10-10 18:10:00|11379.76|11343.76|11375.9|11339.9|11379.8|11343.8|11375.48|11339.48|199
1602353700000|2020-10-10 18:15:00|11375.48|11339.48|11372.18|11336.18|11376.56|11340.56|11371.81|11335.81|481
1602354000000|2020-10-10 18:20:00|11372.16|11336.16|11376.28|11340.28|11377.92|11341.92|11369.65|11333.65|325
1602354300000|2020-10-10 18:25:00|11376.27|11340.27|11380.22|11344.22|11380.31|11344.31|11376.08|11340.08|213
1602354600000|2020-10-10 18:30:00|11380.23|11344.23|11378.6|11342.6|11380.49|11344.49|11376.53|11340.53|423
1602354900000|2020-10-10 18:35:00|11378.59|11342.59|11389.12|11353.12|11390.09|11354.09|11378.59|11342.59|604
1602355200000|2020-10-10 18:40:00|11389|11353|11392.64|11356.64|11395.9|11359.9|11389|11353|467
1602355500000|2020-10-10 18:45:00|11392.48|11356.48|11387.66|11351.66|11393.12|11357.12|11387.51|11351.51|385
1602355800000|2020-10-10 18:50:00|11387.64|11351.64|11392.28|11356.28|11395.75|11359.75|11383.93|11347.93|456
1602356100000|2020-10-10 18:55:00|11392.33|11356.33|11391.67|11355.67|11395.17|11359.17|11389.06|11353.06|395
1602356400000|2020-10-10 19:00:00|11391.68|11355.68|11383.58|11347.58|11391.99|11355.99|11383.39|11347.39|323
1602356700000|2020-10-10 19:05:00|11383.59|11347.59|11378.61|11342.61|11383.6|11347.6|11377.14|11341.14|524
1602357000000|2020-10-10 19:10:00|11378.31|11342.31|11381.33|11345.33|11381.75|11345.75|11375.94|11339.94|479
1602357300000|2020-10-10 19:15:00|11381.35|11345.35|11387.77|11351.77|11388.13|11352.13|11374.55|11338.55|516
1602357600000|2020-10-10 19:20:00|11387.81|11351.81|11392.6|11356.6|11393.58|11357.58|11385.58|11349.58|461
1602357900000|2020-10-10 19:25:00|11392.53|11356.53|11388.47|11352.47|11393.94|11357.94|11385.65|11349.65|355
1602358200000|2020-10-10 19:30:00|11388.46|11352.46|11391.56|11355.56|11392.79|11356.79|11385.96|11349.96|492
1602358500000|2020-10-10 19:35:00|11391.61|11355.61|11394.86|11358.86|11395.6|11359.6|11389.67|11353.67|494
1602358800000|2020-10-10 19:40:00|11394.9|11358.9|11394.15|11358.15|11396.67|11360.67|11390.86|11354.86|412
1602359100000|2020-10-10 19:45:00|11394.14|11358.14|11393.93|11357.93|11395.96|11359.96|11391.92|11355.92|392
1602359400000|2020-10-10 19:50:00|11393.94|11357.94|11392.05|11356.05|11396.45|11360.45|11391.52|11355.52|331
1602359700000|2020-10-10 19:55:00|11392.04|11356.04|11383.94|11347.94|11392.05|11356.05|11383.92|11347.92|397
1602360000000|2020-10-10 20:00:00|11383.92|11347.92|11370.22|11334.22|11383.92|11347.92|11369.97|11333.97|378
1602360300000|2020-10-10 20:05:00|11370.23|11334.23|11378.21|11342.21|11379.85|11343.85|11367.63|11331.63|356
1602360600000|2020-10-10 20:10:00|11378.19|11342.19|11379|11343|11379.47|11343.47|11373.42|11337.42|348
1602360900000|2020-10-10 20:15:00|11379.01|11343.01|11376.73|11340.73|11379.22|11343.22|11375.33|11339.33|514
1602361200000|2020-10-10 20:20:00|11376.63|11340.63|11384.01|11348.01|11384.01|11348.01|11373.47|11337.47|299
1602361500000|2020-10-10 20:25:00|11383.78|11347.78|11386.58|11350.58|11386.58|11350.58|11383.43|11347.43|369
1602361800000|2020-10-10 20:30:00|11386.62|11350.62|11386.8|11350.8|11387.37|11351.37|11382.02|11346.02|112
1602362100000|2020-10-10 20:35:00|11386.78|11350.78|11388.18|11352.18|11388.19|11352.19|11384.39|11348.39|138
1602362400000|2020-10-10 20:40:00|11388.07|11352.07|11391.83|11355.83|11391.83|11355.83|11386.78|11350.78|310
1602362700000|2020-10-10 20:45:00|11391.78|11355.78|11392.32|11356.32|11392.59|11356.59|11390.03|11354.03|519
1602363000000|2020-10-10 20:50:00|11392.26|11356.26|11389.46|11353.46|11393.35|11357.35|11389.33|11353.33|295
1602363300000|2020-10-10 20:55:00|11389.43|11353.43|11387.92|11351.92|11390.93|11354.93|11387.8|11351.8|106
1602363600000|2020-10-10 21:00:00|11387.93|11351.93|11363.06|11327.06|11387.93|11351.93|11362.79|11326.79|436
1602363900000|2020-10-10 21:05:00|11363.09|11327.09|11363.76|11327.76|11364.1|11328.1|11349.71|11313.71|455
1602364200000|2020-10-10 21:10:00|11363.7|11327.7|11368.69|11332.69|11368.69|11332.69|11363.7|11327.7|54
1602364500000|2020-10-10 21:15:00|11368.78|11332.78|11373.88|11337.88|11375.73|11339.73|11368.78|11332.78|446
1602364800000|2020-10-10 21:20:00|11373.72|11337.72|11390.26|11354.26|11390.26|11354.26|11373.2|11337.2|744
1602365100000|2020-10-10 21:25:00|11390.19|11354.19|11390.85|11354.85|11400.09|11364.09|11388.9|11352.9|552
1602365400000|2020-10-10 21:30:00|11390.95|11354.95|11389.35|11353.35|11397.57|11361.57|11387.95|11351.95|752
1602365700000|2020-10-10 21:35:00|11389.37|11353.37|11394.68|11358.68|11396.08|11360.08|11389.37|11353.37|739
1602366000000|2020-10-10 21:40:00|11394.69|11358.69|11394.9|11358.9|11395.37|11359.37|11393.48|11357.48|432
1602366300000|2020-10-10 21:45:00|11394.89|11358.89|11398.32|11362.32|11398.4|11362.4|11393.9|11357.9|214
1602366600000|2020-10-10 21:50:00|11398.33|11362.33|11398.59|11362.59|11399.22|11363.22|11397.16|11361.16|426
1602366900000|2020-10-10 21:55:00|11398.62|11362.62|11397.47|11361.47|11398.67|11362.67|11395.85|11359.85|336
1602367200000|2020-10-10 22:00:00|11397.42|11361.42|11371.83|11335.83|11397.49|11361.49|11361.07|11325.07|514
1602367500000|2020-10-10 22:05:00|11371.69|11335.69|11376.35|11340.35|11379.44|11343.44|11371.61|11335.61|450
1602367800000|2020-10-10 22:10:00|11376.73|11340.73|11379.64|11343.64|11379.86|11343.86|11376.57|11340.57|259
1602368100000|2020-10-10 22:15:00|11379.48|11343.48|11383.96|11347.96|11392.94|11356.94|11379.45|11343.45|436
1602368400000|2020-10-10 22:20:00|11384|11348|11377.68|11341.68|11387.89|11351.89|11376.37|11340.37|333
1602368700000|2020-10-10 22:25:00|11377.62|11341.62|11369.65|11333.65|11378.02|11342.02|11367.9|11331.9|339
1602369000000|2020-10-10 22:30:00|11369.74|11333.74|11377.15|11341.15|11378.78|11342.78|11369.07|11333.07|282
1602369300000|2020-10-10 22:35:00|11377.55|11341.55|11379.29|11343.29|11385.36|11349.36|11377.55|11341.55|322
1602369600000|2020-10-10 22:40:00|11379.31|11343.31|11385.14|11349.14|11391.19|11355.19|11378.96|11342.96|403
1602369900000|2020-10-10 22:45:00|11385.04|11349.04|11383.68|11347.68|11385.04|11349.04|11377.75|11341.75|467
1602370200000|2020-10-10 22:50:00|11383.67|11347.67|11381.4|11345.4|11385.77|11349.77|11380.29|11344.29|307
1602370500000|2020-10-10 22:55:00|11381.39|11345.39|11373.26|11337.26|11381.81|11345.81|11373.26|11337.26|354
1602370800000|2020-10-10 23:00:00|11374.65|11338.65|11368.38|11332.38|11374.65|11338.65|11366.75|11330.75|219
1602371100000|2020-10-10 23:05:00|11368.36|11332.36|11365.14|11329.14|11370.05|11334.05|11365.11|11329.11|299
1602371400000|2020-10-10 23:10:00|11365.11|11329.11|11326.45|11290.45|11365.11|11329.11|11318.72|11282.72|953
1602371700000|2020-10-10 23:15:00|11326.12|11290.12|11340.67|11304.67|11341.63|11305.63|11322.72|11286.72|628
1602372000000|2020-10-10 23:20:00|11340.74|11304.74|11335.5|11299.5|11341.19|11305.19|11334.12|11298.12|485
1602372300000|2020-10-10 23:25:00|11335.51|11299.51|11332.09|11296.09|11337.44|11301.44|11327.54|11291.54|633
1602372600000|2020-10-10 23:30:00|11331.97|11295.97|11305.11|11269.11|11331.97|11295.97|11288.91|11252.91|726
1602372900000|2020-10-10 23:35:00|11304.95|11268.95|11316.61|11280.61|11317.43|11281.43|11292.42|11256.42|765
1602373200000|2020-10-10 23:40:00|11316.88|11280.88|11328.87|11292.87|11330.29|11294.29|11315.54|11279.54|410
1602373500000|2020-10-10 23:45:00|11328.95|11292.95|11318.28|11282.28|11334.49|11298.49|11318.15|11282.15|409
1602373800000|2020-10-10 23:50:00|11318.06|11282.06|11319.54|11283.54|11319.99|11283.99|11301|11265|623
1602374100000|2020-10-10 23:55:00|11319.52|11283.52|11320.11|11284.11|11323.88|11287.88|11312.2|11276.2|530
1602374400000|2020-10-11 00:00:00|11320.17|11284.17|11334.52|11298.52|11334.97|11298.97|11316.44|11280.44|572
1602374700000|2020-10-11 00:05:00|11334.57|11298.57|11335.22|11299.22|11346.25|11310.25|11328.84|11292.84|589
1602375000000|2020-10-11 00:10:00|11335.25|11299.25|11328.93|11292.93|11335.56|11299.56|11328.03|11292.03|624
1602375300000|2020-10-11 00:15:00|11328.9|11292.9|11327.6|11291.6|11330.64|11294.64|11325.68|11289.68|462
1602375600000|2020-10-11 00:20:00|11327.58|11291.58|11331.67|11295.67|11333.33|11297.33|11324.25|11288.25|531
1602375900000|2020-10-11 00:25:00|11331.65|11295.65|11332.27|11296.27|11334.59|11298.59|11330.95|11294.95|524
1602376200000|2020-10-11 00:30:00|11332.26|11296.26|11319.35|11283.35|11332.68|11296.68|11318.13|11282.13|526
1602376500000|2020-10-11 00:35:00|11319.53|11283.53|11318.46|11282.46|11322.62|11286.62|11318.46|11282.46|449
1602376800000|2020-10-11 00:40:00|11318.49|11282.49|11316.44|11280.44|11318.57|11282.57|11314.44|11278.44|524
1602377100000|2020-10-11 00:45:00|11316.42|11280.42|11308.74|11272.74|11317.59|11281.59|11305.32|11269.32|371
1602377400000|2020-10-11 00:50:00|11308.58|11272.58|11317.09|11281.09|11317.1|11281.1|11308.58|11272.58|319
1602377700000|2020-10-11 00:55:00|11317.1|11281.1|11330.66|11294.66|11331.28|11295.28|11317.09|11281.09|151
1602378000000|2020-10-11 01:00:00|11330.61|11294.61|11352.82|11316.82|11357.69|11321.69|11329.34|11293.34|393
1602378300000|2020-10-11 01:05:00|11352.87|11316.87|11342.17|11306.17|11352.93|11316.93|11333.38|11297.38|442
1602378600000|2020-10-11 01:10:00|11341.6|11305.6|11340.39|11304.39|11343.02|11307.02|11339.31|11303.31|298
1602378900000|2020-10-11 01:15:00|11340.37|11304.37|11340.56|11304.56|11341.13|11305.13|11335.68|11299.68|266
1602379200000|2020-10-11 01:20:00|11340.57|11304.57|11341.35|11305.35|11343.26|11307.26|11339.94|11303.94|504
1602379500000|2020-10-11 01:25:00|11341.51|11305.51|11344.15|11308.15|11344.15|11308.15|11339.98|11303.98|358
1602379800000|2020-10-11 01:30:00|11344.12|11308.12|11342|11306|11344.12|11308.12|11338.74|11302.74|699
1602380100000|2020-10-11 01:35:00|11341.99|11305.99|11347.13|11311.13|11347.54|11311.54|11341.4|11305.4|491
1602380400000|2020-10-11 01:40:00|11347.08|11311.08|11348.78|11312.78|11349.47|11313.47|11346.03|11310.03|448
1602380700000|2020-10-11 01:45:00|11348.77|11312.77|11410.42|11374.42|11411.19|11375.19|11348.51|11312.51|410
1602381000000|2020-10-11 01:50:00|11409.47|11373.47|11395.65|11359.65|11414.01|11378.01|11389.67|11353.67|896
1602381300000|2020-10-11 01:55:00|11396.21|11360.21|11393.55|11357.55|11396.28|11360.28|11391.75|11355.75|578
1602381600000|2020-10-11 02:00:00|11393.31|11357.31|11386.7|11350.7|11396.2|11360.2|11386.7|11350.7|404
1602381900000|2020-10-11 02:05:00|11386.71|11350.71|11384.87|11348.87|11387.96|11351.96|11381.64|11345.64|261
1602382200000|2020-10-11 02:10:00|11384.86|11348.86|11380.79|11344.79|11384.92|11348.92|11379.76|11343.76|355
1602382500000|2020-10-11 02:15:00|11380.84|11344.84|11383.17|11347.17|11385.3|11349.3|11380.81|11344.81|248
1602382800000|2020-10-11 02:20:00|11382.82|11346.82|11373.53|11337.53|11383.12|11347.12|11373.52|11337.52|361
1602383100000|2020-10-11 02:25:00|11373.88|11337.88|11383.26|11347.26|11383.31|11347.31|11373.2|11337.2|334
1602383400000|2020-10-11 02:30:00|11383.79|11347.79|11386.26|11350.26|11386.47|11350.47|11382.65|11346.65|280
1602383700000|2020-10-11 02:35:00|11386.25|11350.25|11386.31|11350.31|11387.04|11351.04|11384.63|11348.63|315
1602384000000|2020-10-11 02:40:00|11383.95|11347.95|11374.72|11338.72|11386.31|11350.31|11374.71|11338.71|167
1602384300000|2020-10-11 02:45:00|11374.73|11338.73|11375.89|11339.89|11377.61|11341.61|11373.13|11337.13|486
1602384600000|2020-10-11 02:50:00|11375.9|11339.9|11374.54|11338.54|11376.07|11340.07|11372.34|11336.34|381
1602384900000|2020-10-11 02:55:00|11374.52|11338.52|11375.02|11339.02|11375.34|11339.34|11372.46|11336.46|196
1602385200000|2020-10-11 03:00:00|11375.03|11339.03|11375.51|11339.51|11376.25|11340.25|11373.49|11337.49|92
1602385500000|2020-10-11 03:05:00|11373.56|11337.56|11368.72|11332.72|11376.56|11340.56|11368.72|11332.72|150
1602385800000|2020-10-11 03:10:00|11368.85|11332.85|11360.22|11324.22|11368.87|11332.87|11357.73|11321.73|152
1602386100000|2020-10-11 03:15:00|11360.2|11324.2|11373.77|11337.77|11374.97|11338.97|11359.75|11323.75|303
1602386400000|2020-10-11 03:20:00|11373.76|11337.76|11361.33|11325.33|11373.82|11337.82|11360.96|11324.96|585
1602386700000|2020-10-11 03:25:00|11361.34|11325.34|11361.28|11325.28|11363.55|11327.55|11360.64|11324.64|520
1602387000000|2020-10-11 03:30:00|11360.98|11324.98|11358.99|11322.99|11361.02|11325.02|11356.95|11320.95|30
1602387300000|2020-10-11 03:35:00|11359.26|11323.26|11341.55|11305.55|11359.26|11323.26|11334.89|11298.89|340
1602387600000|2020-10-11 03:40:00|11341.65|11305.65|11342.44|11306.44|11347.8|11311.8|11340.77|11304.77|519
1602387900000|2020-10-11 03:45:00|11342.45|11306.45|11351.4|11315.4|11352.02|11316.02|11341.9|11305.9|747
1602388200000|2020-10-11 03:50:00|11351.39|11315.39|11353.54|11317.54|11353.54|11317.54|11347.67|11311.67|370
1602388500000|2020-10-11 03:55:00|11353.56|11317.56|11353.88|11317.88|11354.71|11318.71|11351.61|11315.61|517
1602388800000|2020-10-11 04:00:00|11353.9|11317.9|11358.51|11322.51|11359.06|11323.06|11352.48|11316.48|365
1602389100000|2020-10-11 04:05:00|11358.52|11322.52|11360.47|11324.47|11360.54|11324.54|11357.45|11321.45|162
1602389400000|2020-10-11 04:10:00|11360.5|11324.5|11359.85|11323.85|11361.06|11325.06|11357.51|11321.51|190
1602389700000|2020-10-11 04:15:00|11359.84|11323.84|11361.4|11325.4|11361.8|11325.8|11359.69|11323.69|262
1602390000000|2020-10-11 04:20:00|11361.43|11325.43|11354.72|11318.72|11362.4|11326.4|11354.7|11318.7|184
1602390300000|2020-10-11 04:25:00|11354.77|11318.77|11340.3|11304.3|11354.9|11318.9|11334.97|11298.97|413
1602390600000|2020-10-11 04:30:00|11340.27|11304.27|11340.69|11304.69|11342.45|11306.45|11336.59|11300.59|435
1602390900000|2020-10-11 04:35:00|11340.48|11304.48|11333.96|11297.96|11340.48|11304.48|11327.28|11291.28|437
1602391200000|2020-10-11 04:40:00|11333.94|11297.94|11329.37|11293.37|11333.96|11297.96|11327.9|11291.9|230
1602391500000|2020-10-11 04:45:00|11329.18|11293.18|11335.59|11299.59|11338.28|11302.28|11329.09|11293.09|307
1602391800000|2020-10-11 04:50:00|11335.53|11299.53|11331.4|11295.4|11335.9|11299.9|11329.15|11293.15|318
1602392100000|2020-10-11 04:55:00|11332.04|11296.04|11340.74|11304.74|11340.93|11304.93|11332.04|11296.04|258
1602392400000|2020-10-11 05:00:00|11340.71|11304.71|11352.4|11316.4|11352.75|11316.75|11340.37|11304.37|403
1602392700000|2020-10-11 05:05:00|11352.23|11316.23|11341.05|11305.05|11352.56|11316.56|11337.42|11301.42|212
1602393000000|2020-10-11 05:10:00|11340.52|11304.52|11333.06|11297.06|11342.62|11306.62|11331.92|11295.92|465
1602393300000|2020-10-11 05:15:00|11332.91|11296.91|11333.78|11297.78|11334.23|11298.23|11327.83|11291.83|321
1602393600000|2020-10-11 05:20:00|11333.75|11297.75|11338.84|11302.84|11338.85|11302.85|11331.88|11295.88|246
1602393900000|2020-10-11 05:25:00|11338.82|11302.82|11348.18|11312.18|11348.42|11312.42|11338.18|11302.18|337
1602394200000|2020-10-11 05:30:00|11348.13|11312.13|11347.61|11311.61|11348.43|11312.43|11344.94|11308.94|210
1602394500000|2020-10-11 05:35:00|11347.65|11311.65|11359.92|11323.92|11363.21|11327.21|11347.5|11311.5|337
1602394800000|2020-10-11 05:40:00|11360.03|11324.03|11355|11319|11360.05|11324.05|11353.2|11317.2|447
1602395100000|2020-10-11 05:45:00|11354.99|11318.99|11353.82|11317.82|11355.56|11319.56|11348.27|11312.27|381
1602395400000|2020-10-11 05:50:00|11353.83|11317.83|11359.26|11323.26|11360.25|11324.25|11353.57|11317.57|169
1602395700000|2020-10-11 05:55:00|11359.24|11323.24|11361.35|11325.35|11363.83|11327.83|11358.64|11322.64|323
1602396000000|2020-10-11 06:00:00|11361.29|11325.29|11371.5|11335.5|11374.01|11338.01|11361.29|11325.29|497
1602396300000|2020-10-11 06:05:00|11371.51|11335.51|11371.89|11335.89|11376.37|11340.37|11371.21|11335.21|252
1602396600000|2020-10-11 06:10:00|11372.03|11336.03|11371.08|11335.08|11373.33|11337.33|11369.56|11333.56|93
1602396900000|2020-10-11 06:15:00|11371.2|11335.2|11371.4|11335.4|11373.16|11337.16|11370.87|11334.87|107
1602397200000|2020-10-11 06:20:00|11371.48|11335.48|11373.07|11337.07|11373.83|11337.83|11370.79|11334.79|316
1602397500000|2020-10-11 06:25:00|11373.06|11337.06|11381.18|11345.18|11390.9|11354.9|11373.06|11337.06|565
1602397800000|2020-10-11 06:30:00|11381.19|11345.19|11380|11344|11381.34|11345.34|11377.81|11341.81|85
1602398100000|2020-10-11 06:35:00|11379.72|11343.72|11372.32|11336.32|11380.32|11344.32|11369.27|11333.27|320
1602398400000|2020-10-11 06:40:00|11372.33|11336.33|11363.17|11327.17|11372.42|11336.42|11362.24|11326.24|372
1602398700000|2020-10-11 06:45:00|11363.19|11327.19|11367.12|11331.12|11367.42|11331.42|11362.77|11326.77|151
1602399000000|2020-10-11 06:50:00|11367.14|11331.14|11364.53|11328.53|11369.14|11333.14|11364.11|11328.11|167
1602399300000|2020-10-11 06:55:00|11364.51|11328.51|11381.95|11345.95|11382.11|11346.11|11363.54|11327.54|367
1602399600000|2020-10-11 07:00:00|11381.93|11345.93|11384.37|11348.37|11385.59|11349.59|11379.81|11343.81|558
1602399900000|2020-10-11 07:05:00|11384.62|11348.62|11388.16|11352.16|11388.32|11352.32|11382.08|11346.08|477
1602400200000|2020-10-11 07:10:00|11388.17|11352.17|11390.31|11354.31|11391.43|11355.43|11388.16|11352.16|397
1602400500000|2020-10-11 07:15:00|11390.07|11354.07|11380.59|11344.59|11390.71|11354.71|11380.33|11344.33|440
1602400800000|2020-10-11 07:20:00|11380.55|11344.55|11379.92|11343.92|11382.57|11346.57|11379.02|11343.02|386
1602401100000|2020-10-11 07:25:00|11379.91|11343.91|11368.18|11332.18|11379.91|11343.91|11367.75|11331.75|224
1602401400000|2020-10-11 07:30:00|11368.08|11332.08|11374.04|11338.04|11374.04|11338.04|11365.88|11329.88|268
1602401700000|2020-10-11 07:35:00|11374.05|11338.05|11374.72|11338.72|11376.9|11340.9|11372.12|11336.12|167
1602402000000|2020-10-11 07:40:00|11373.72|11337.72|11378.41|11342.41|11378.41|11342.41|11371.93|11335.93|252
1602402300000|2020-10-11 07:45:00|11378.23|11342.23|11378.89|11342.89|11385.52|11349.52|11378.14|11342.14|300
1602402600000|2020-10-11 07:50:00|11378.88|11342.88|11378.92|11342.92|11379.52|11343.52|11376.76|11340.76|245
1602402900000|2020-10-11 07:55:00|11379.15|11343.15|11377.71|11341.71|11379.17|11343.17|11375.78|11339.78|158
1602403200000|2020-10-11 08:00:00|11377.73|11341.73|11377.75|11341.75|11379.31|11343.31|11374.64|11338.64|244
1602403500000|2020-10-11 08:05:00|11378.15|11342.15|11370.98|11334.98|11378.49|11342.49|11367.78|11331.78|251
1602403800000|2020-10-11 08:10:00|11371|11335|11363.65|11327.65|11371.02|11335.02|11363.23|11327.23|367
1602404100000|2020-10-11 08:15:00|11363.64|11327.64|11373.58|11337.58|11373.65|11337.65|11360.51|11324.51|215
1602404400000|2020-10-11 08:20:00|11373.6|11337.6|11371.1|11335.1|11381.14|11345.14|11370.97|11334.97|478
1602404700000|2020-10-11 08:25:00|11371.09|11335.09|11371.76|11335.76|11374.43|11338.43|11369.31|11333.31|562
1602405000000|2020-10-11 08:30:00|11371.82|11335.82|11380.48|11344.48|11380.93|11344.93|11370.05|11334.05|335
1602405300000|2020-10-11 08:35:00|11380.5|11344.5|11379.99|11343.99|11386.16|11350.16|11379.82|11343.82|273
1602405600000|2020-10-11 08:40:00|11379.83|11343.83|11377.61|11341.61|11381.55|11345.55|11373.73|11337.73|524
1602405900000|2020-10-11 08:45:00|11377.59|11341.59|11382.12|11346.12|11383.3|11347.3|11377.52|11341.52|558
1602406200000|2020-10-11 08:50:00|11382.11|11346.11|11372.32|11336.32|11382.27|11346.27|11372.13|11336.13|524
1602406500000|2020-10-11 08:55:00|11372.31|11336.31|11368.54|11332.54|11373.57|11337.57|11367.3|11331.3|264
1602406800000|2020-10-11 09:00:00|11368.62|11332.62|11363.57|11327.57|11370.27|11334.27|11358.56|11322.56|356
1602407100000|2020-10-11 09:05:00|11363.58|11327.58|11358.33|11322.33|11364.28|11328.28|11352.13|11316.13|405
1602407400000|2020-10-11 09:10:00|11358.29|11322.29|11358.4|11322.4|11359.04|11323.04|11353.46|11317.46|611
1602407700000|2020-10-11 09:15:00|11358.41|11322.41|11363.2|11327.2|11363.2|11327.2|11358.18|11322.18|295
1602408000000|2020-10-11 09:20:00|11363.21|11327.21|11370.35|11334.35|11370.71|11334.71|11363.21|11327.21|239
1602408300000|2020-10-11 09:25:00|11370.36|11334.36|11373.82|11337.82|11373.88|11337.88|11368.15|11332.15|268
1602408600000|2020-10-11 09:30:00|11373.83|11337.83|11375.9|11339.9|11377.4|11341.4|11373.81|11337.81|299
1602408900000|2020-10-11 09:35:00|11375.89|11339.89|11376.19|11340.19|11376.23|11340.23|11374.11|11338.11|66
1602409200000|2020-10-11 09:40:00|11376.16|11340.16|11374.7|11338.7|11376.17|11340.17|11371.41|11335.41|80
1602409500000|2020-10-11 09:45:00|11374.69|11338.69|11367.18|11331.18|11374.69|11338.69|11367.13|11331.13|248
1602409800000|2020-10-11 09:50:00|11364.83|11328.83|11369.69|11333.69|11369.79|11333.79|11364.83|11328.83|296
1602410100000|2020-10-11 09:55:00|11369.52|11333.52|11374.76|11338.76|11374.77|11338.77|11369.19|11333.19|255
1602410400000|2020-10-11 10:00:00|11374.75|11338.75|11372.82|11336.82|11382.98|11346.98|11372.82|11336.82|304
1602410700000|2020-10-11 10:05:00|11371.38|11335.38|11370.43|11334.43|11371.38|11335.38|11366.01|11330.01|280
1602411000000|2020-10-11 10:10:00|11370.33|11334.33|11364.81|11328.81|11370.4|11334.4|11364.66|11328.66|465
1602411300000|2020-10-11 10:15:00|11365.18|11329.18|11375.12|11339.12|11375.47|11339.47|11363.04|11327.04|222
1602411600000|2020-10-11 10:20:00|11375.82|11339.82|11378.15|11342.15|11378.63|11342.63|11373.39|11337.39|153
1602411900000|2020-10-11 10:25:00|11378.14|11342.14|11378.59|11342.59|11379.11|11343.11|11376.75|11340.75|247
1602412200000|2020-10-11 10:30:00|11378.6|11342.6|11401.09|11365.09|11406.42|11370.42|11377.13|11341.13|371
1602412500000|2020-10-11 10:35:00|11401.13|11365.13|11393.54|11357.54|11401.21|11365.21|11388.55|11352.55|558
1602412800000|2020-10-11 10:40:00|11393.53|11357.53|11388.65|11352.65|11393.74|11357.74|11382.86|11346.86|503
1602413100000|2020-10-11 10:45:00|11388.74|11352.74|11403.96|11367.96|11403.96|11367.96|11388.74|11352.74|550
1602413400000|2020-10-11 10:50:00|11403.92|11367.92|11397.62|11361.62|11403.96|11367.96|11395.23|11359.23|439
1602413700000|2020-10-11 10:55:00|11397.86|11361.86|11415.47|11379.47|11417.62|11381.62|11393.69|11357.69|567
1602414000000|2020-10-11 11:00:00|11415.48|11379.48|11415.21|11379.21|11427.63|11391.63|11415.2|11379.2|503
1602414300000|2020-10-11 11:05:00|11415.2|11379.2|11416.77|11380.77|11419.97|11383.97|11407.25|11371.25|514
1602414600000|2020-10-11 11:10:00|11416.73|11380.73|11413.89|11377.89|11417.25|11381.25|11409.96|11373.96|497
1602414900000|2020-10-11 11:15:00|11413.91|11377.91|11403.32|11367.32|11416.39|11380.39|11398.73|11362.73|377
1602415200000|2020-10-11 11:20:00|11403.34|11367.34|11397.97|11361.97|11403.86|11367.86|11393.5|11357.5|318
1602415500000|2020-10-11 11:25:00|11398.28|11362.28|11388.92|11352.92|11402.27|11366.27|11387.44|11351.44|388
1602415800000|2020-10-11 11:30:00|11388.93|11352.93|11388.4|11352.4|11392.25|11356.25|11386.54|11350.54|410
1602416100000|2020-10-11 11:35:00|11388.44|11352.44|11383.45|11347.45|11388.5|11352.5|11380|11344|341
1602416400000|2020-10-11 11:40:00|11383.46|11347.46|11385.16|11349.16|11385.91|11349.91|11372.88|11336.88|294
1602416700000|2020-10-11 11:45:00|11385.15|11349.15|11392.38|11356.38|11392.38|11356.38|11382.72|11346.72|453
1602417000000|2020-10-11 11:50:00|11392.39|11356.39|11390.9|11354.9|11394.15|11358.15|11384.01|11348.01|515
1602417300000|2020-10-11 11:55:00|11391.1|11355.1|11394.82|11358.82|11394.82|11358.82|11389.05|11353.05|255
1602417600000|2020-10-11 12:00:00|11394.91|11358.91|11398.35|11362.35|11401.08|11365.08|11389.24|11353.24|397
1602417900000|2020-10-11 12:05:00|11400.39|11364.39|11400.04|11364.04|11400.8|11364.8|11397.63|11361.63|313
1602418200000|2020-10-11 12:10:00|11400.06|11364.06|11388.98|11352.98|11400.41|11364.41|11385.46|11349.46|429
1602418500000|2020-10-11 12:15:00|11388.99|11352.99|11389.14|11353.14|11390.37|11354.37|11385.92|11349.92|529
1602418800000|2020-10-11 12:20:00|11389.1|11353.1|11375.6|11339.6|11389.37|11353.37|11372.76|11336.76|409
1602419100000|2020-10-11 12:25:00|11375.57|11339.57|11377.46|11341.46|11378.27|11342.27|11375.06|11339.06|296
1602419400000|2020-10-11 12:30:00|11377.44|11341.44|11386.32|11350.32|11386.46|11350.46|11376.43|11340.43|350
1602419700000|2020-10-11 12:35:00|11386.27|11350.27|11388.2|11352.2|11389|11353|11384.91|11348.91|325
1602420000000|2020-10-11 12:40:00|11388.34|11352.34|11391.63|11355.63|11391.87|11355.87|11386.25|11350.25|355
1602420300000|2020-10-11 12:45:00|11391.65|11355.65|11388.74|11352.74|11391.78|11355.78|11388.29|11352.29|168
1602420600000|2020-10-11 12:50:00|11388.43|11352.43|11389.78|11353.78|11389.79|11353.79|11384.28|11348.28|201
1602420900000|2020-10-11 12:55:00|11389.9|11353.9|11384.14|11348.14|11389.9|11353.9|11381.23|11345.23|360
1602421200000|2020-10-11 13:00:00|11383.96|11347.96|11372.86|11336.86|11386.68|11350.68|11361.17|11325.17|452
1602421500000|2020-10-11 13:05:00|11372.52|11336.52|11375.76|11339.76|11387.93|11351.93|11372.11|11336.11|598
1602421800000|2020-10-11 13:10:00|11375.77|11339.77|11383.6|11347.6|11383.81|11347.81|11372.29|11336.29|431
1602422100000|2020-10-11 13:15:00|11383.68|11347.68|11388.38|11352.38|11389.22|11353.22|11382.55|11346.55|353
1602422400000|2020-10-11 13:20:00|11388.37|11352.37|11394.8|11358.8|11400.57|11364.57|11386.81|11350.81|268
1602422700000|2020-10-11 13:25:00|11394.81|11358.81|11398.05|11362.05|11398.47|11362.47|11393.97|11357.97|258
1602423000000|2020-10-11 13:30:00|11398.14|11362.14|11395.51|11359.51|11398.74|11362.74|11392.92|11356.92|322
1602423300000|2020-10-11 13:35:00|11395.5|11359.5|11394.16|11358.16|11395.61|11359.61|11391.86|11355.86|207
1602423600000|2020-10-11 13:40:00|11394.17|11358.17|11386.41|11350.41|11394.17|11358.17|11382.78|11346.78|642
1602423900000|2020-10-11 13:45:00|11386.42|11350.42|11394.69|11358.69|11398.77|11362.77|11386.32|11350.32|417
1602424200000|2020-10-11 13:50:00|11394.62|11358.62|11393|11357|11396.51|11360.51|11390.53|11354.53|256
1602424500000|2020-10-11 13:55:00|11392.99|11356.99|11393.65|11357.65|11395.37|11359.37|11389.57|11353.57|366
1602424800000|2020-10-11 14:00:00|11393.66|11357.66|11416.81|11380.81|11417.88|11381.88|11392.54|11356.54|340
1602425100000|2020-10-11 14:05:00|11416.8|11380.8|11413.27|11377.27|11417.73|11381.73|11410.11|11374.11|307
1602425400000|2020-10-11 14:10:00|11413.36|11377.36|11412.85|11376.85|11413.42|11377.42|11410.36|11374.36|193
1602425700000|2020-10-11 14:15:00|11412.69|11376.69|11409.95|11373.95|11413|11377|11406.71|11370.71|410
1602426000000|2020-10-11 14:20:00|11409.96|11373.96|11406.32|11370.32|11410.04|11374.04|11405.33|11369.33|503
1602426300000|2020-10-11 14:25:00|11406.35|11370.35|11408.39|11372.39|11413.39|11377.39|11406.01|11370.01|537
1602426600000|2020-10-11 14:30:00|11408.32|11372.32|11407.14|11371.14|11408.46|11372.46|11400.16|11364.16|509
1602426900000|2020-10-11 14:35:00|11407.01|11371.01|11415.26|11379.26|11417.59|11381.59|11407.01|11371.01|530
1602427200000|2020-10-11 14:40:00|11415.85|11379.85|11404.74|11368.74|11460.3|11424.3|11401.57|11365.57|908
1602427500000|2020-10-11 14:45:00|11404.45|11368.45|11385.55|11349.55|11406.96|11370.96|11375.52|11339.52|922
1602427800000|2020-10-11 14:50:00|11385.52|11349.52|11405.84|11369.84|11406.21|11370.21|11384.29|11348.29|846
1602428100000|2020-10-11 14:55:00|11405.57|11369.57|11401.46|11365.46|11406.46|11370.46|11399.66|11363.66|538
1602428400000|2020-10-11 15:00:00|11401.47|11365.47|11408.47|11372.47|11408.83|11372.83|11401.47|11365.47|603
1602428700000|2020-10-11 15:05:00|11408.59|11372.59|11431.44|11395.44|11444.5|11408.5|11407.67|11371.67|945
1602429000000|2020-10-11 15:10:00|11431.43|11395.43|11443.09|11407.09|11443.42|11407.42|11431.04|11395.04|553
1602429300000|2020-10-11 15:15:00|11443.18|11407.18|11439.83|11403.83|11458.53|11422.53|11439.6|11403.6|692
1602429600000|2020-10-11 15:20:00|11439.82|11403.82|11442.39|11406.39|11450.04|11414.04|11437.33|11401.33|421
1602429900000|2020-10-11 15:25:00|11442.67|11406.67|11453.02|11417.02|11453.05|11417.05|11441.61|11405.61|632
1602430200000|2020-10-11 15:30:00|11453.03|11417.03|11440.34|11404.34|11453.06|11417.06|11437.96|11401.96|355
1602430500000|2020-10-11 15:35:00|11440.44|11404.44|11436.49|11400.49|11441.27|11405.27|11431.58|11395.58|412
1602430800000|2020-10-11 15:40:00|11436.66|11400.66|11432.89|11396.89|11438.68|11402.68|11430.36|11394.36|368
1602431100000|2020-10-11 15:45:00|11432.96|11396.96|11423.84|11387.84|11433.96|11397.96|11421.9|11385.9|543
1602431400000|2020-10-11 15:50:00|11423.86|11387.86|11430.78|11394.78|11431.33|11395.33|11418.36|11382.36|622
1602431700000|2020-10-11 15:55:00|11430.77|11394.77|11431.68|11395.68|11434.69|11398.69|11429.77|11393.77|528
1602432000000|2020-10-11 16:00:00|11431.98|11395.98|11418.01|11382.01|11434.26|11398.26|11415.71|11379.71|767
1602432300000|2020-10-11 16:05:00|11417.97|11381.97|11411|11375|11419.02|11383.02|11411|11375|516
1602432600000|2020-10-11 16:10:00|11410.95|11374.95|11416.9|11380.9|11416.9|11380.9|11392.39|11356.39|717
1602432900000|2020-10-11 16:15:00|11417.68|11381.68|11442.07|11406.07|11445.97|11409.97|11412.3|11376.3|648
1602433200000|2020-10-11 16:20:00|11441.04|11405.04|11435.17|11399.17|11444.57|11408.57|11434.83|11398.83|600
1602433500000|2020-10-11 16:25:00|11435.16|11399.16|11430.21|11394.21|11435.69|11399.69|11428.5|11392.5|613
1602433800000|2020-10-11 16:30:00|11427.85|11391.85|11434.03|11398.03|11438|11402|11427.46|11391.46|476
1602434100000|2020-10-11 16:35:00|11434.04|11398.04|11435.3|11399.3|11436.41|11400.41|11431.08|11395.08|552
1602434400000|2020-10-11 16:40:00|11435.32|11399.32|11434.9|11398.9|11437.5|11401.5|11433.44|11397.44|382
1602434700000|2020-10-11 16:45:00|11434.91|11398.91|11438.28|11402.28|11440.27|11404.27|11434.79|11398.79|421
1602435000000|2020-10-11 16:50:00|11438.29|11402.29|11441.2|11405.2|11441.55|11405.55|11436.52|11400.52|385
1602435300000|2020-10-11 16:55:00|11441.19|11405.19|11416.24|11380.24|11441.31|11405.31|11415.28|11379.28|309
1602435600000|2020-10-11 17:00:00|11416.22|11380.22|11424.33|11388.33|11425.21|11389.21|11416.22|11380.22|384
1602435900000|2020-10-11 17:05:00|11424.08|11388.08|11428.53|11392.53|11430.39|11394.39|11424.07|11388.07|545
1602436200000|2020-10-11 17:10:00|11428.51|11392.51|11427.23|11391.23|11431.99|11395.99|11427.23|11391.23|490
1602436500000|2020-10-11 17:15:00|11427.21|11391.21|11432.63|11396.63|11432.94|11396.94|11427.16|11391.16|460
1602436800000|2020-10-11 17:20:00|11432.64|11396.64|11435.17|11399.17|11435.18|11399.18|11432.64|11396.64|62
1602437100000|2020-10-11 17:25:00|11435.16|11399.16|11425.44|11389.44|11435.17|11399.17|11423.94|11387.94|475
1602437400000|2020-10-11 17:30:00|11425.29|11389.29|11439.86|11403.86|11440.18|11404.18|11425.2|11389.2|265
1602437700000|2020-10-11 17:35:00|11439.88|11403.88|11443.15|11407.15|11446.74|11410.74|11437.21|11401.21|373
1602438000000|2020-10-11 17:40:00|11443.14|11407.14|11441.22|11405.22|11444.56|11408.56|11440.96|11404.96|242
1602438300000|2020-10-11 17:45:00|11441.14|11405.14|11434.47|11398.47|11441.14|11405.14|11429.7|11393.7|375
1602438600000|2020-10-11 17:50:00|11434.46|11398.46|11437.24|11401.24|11438.86|11402.86|11433.36|11397.36|220
1602438900000|2020-10-11 17:55:00|11436.87|11400.87|11444.46|11408.46|11444.52|11408.52|11436.87|11400.87|373
1602439200000|2020-10-11 18:00:00|11444.65|11408.65|11447.64|11411.64|11447.65|11411.65|11442.51|11406.51|141
1602439500000|2020-10-11 18:05:00|11447.61|11411.61|11442.65|11406.65|11447.61|11411.61|11442.65|11406.65|241
1602439800000|2020-10-11 18:10:00|11444.83|11408.83|11430.21|11394.21|11444.84|11408.84|11430.21|11394.21|358
1602440100000|2020-10-11 18:15:00|11430.17|11394.17|11433.52|11397.52|11433.52|11397.52|11420.38|11384.38|564
1602440400000|2020-10-11 18:20:00|11433.15|11397.15|11428.15|11392.15|11433.2|11397.2|11423.17|11387.17|439
1602440700000|2020-10-11 18:25:00|11428.14|11392.14|11435.06|11399.06|11435.07|11399.07|11425.85|11389.85|132
1602441000000|2020-10-11 18:30:00|11435.07|11399.07|11437.04|11401.04|11439.14|11403.14|11435.06|11399.06|320
1602441300000|2020-10-11 18:35:00|11437.02|11401.02|11441.87|11405.87|11442.42|11406.42|11436.77|11400.77|364
1602441600000|2020-10-11 18:40:00|11441.88|11405.88|11430.91|11394.91|11441.91|11405.91|11430.91|11394.91|323
1602441900000|2020-10-11 18:45:00|11431|11395|11424.07|11388.07|11431|11395|11411.82|11375.82|403
1602442200000|2020-10-11 18:50:00|11424.22|11388.22|11431.65|11395.65|11432.03|11396.03|11423.39|11387.39|338
1602442500000|2020-10-11 18:55:00|11431.71|11395.71|11431.88|11395.88|11432.94|11396.94|11423.42|11387.42|379
1602442800000|2020-10-11 19:00:00|11431.93|11395.93|11436.66|11400.66|11436.92|11400.92|11431.56|11395.56|495
1602443100000|2020-10-11 19:05:00|11436.83|11400.83|11430.05|11394.05|11437.57|11401.57|11427.9|11391.9|208
1602443400000|2020-10-11 19:10:00|11430.03|11394.03|11425.3|11389.3|11431.04|11395.04|11425.04|11389.04|155
1602443700000|2020-10-11 19:15:00|11425.32|11389.32|11425.77|11389.77|11426.81|11390.81|11421.87|11385.87|211
1602444000000|2020-10-11 19:20:00|11425.81|11389.81|11412.48|11376.48|11426.53|11390.53|11410.31|11374.31|250
1602444300000|2020-10-11 19:25:00|11412.24|11376.24|11405.25|11369.25|11419.91|11383.91|11405.25|11369.25|330
1602444600000|2020-10-11 19:30:00|11405.27|11369.27|11409.48|11373.48|11412.9|11376.9|11400.13|11364.13|476
1602444900000|2020-10-11 19:35:00|11409.47|11373.47|11359.91|11323.91|11409.61|11373.61|11341.54|11305.54|668
1602445200000|2020-10-11 19:40:00|11360.42|11324.42|11373.11|11337.11|11378.55|11342.55|11356.84|11320.84|877
1602445500000|2020-10-11 19:45:00|11373.12|11337.12|11377.39|11341.39|11379.89|11343.89|11370.69|11334.69|463
1602445800000|2020-10-11 19:50:00|11377.38|11341.38|11358.52|11322.52|11381.9|11345.9|11355.79|11319.79|582
1602446100000|2020-10-11 19:55:00|11358.6|11322.6|11357.67|11321.67|11359.54|11323.54|11345.14|11309.14|678
1602446400000|2020-10-11 20:00:00|11357.77|11321.77|11366.79|11330.79|11367.98|11331.98|11356.55|11320.55|446
1602446700000|2020-10-11 20:05:00|11366.78|11330.78|11367.04|11331.04|11373.08|11337.08|11362.64|11326.64|438
1602447000000|2020-10-11 20:10:00|11367.05|11331.05|11364.18|11328.18|11370.72|11334.72|11361.96|11325.96|500
1602447300000|2020-10-11 20:15:00|11364.42|11328.42|11371.37|11335.37|11373.56|11337.56|11363.91|11327.91|559
1602447600000|2020-10-11 20:20:00|11371.32|11335.32|11375.57|11339.57|11377.73|11341.73|11369.36|11333.36|505
1602447900000|2020-10-11 20:25:00|11375.56|11339.56|11374.6|11338.6|11377.2|11341.2|11372.92|11336.92|478
1602448200000|2020-10-11 20:30:00|11374.59|11338.59|11374.14|11338.14|11375.41|11339.41|11371.38|11335.38|278
1602448500000|2020-10-11 20:35:00|11374.1|11338.1|11372.38|11336.38|11375.73|11339.73|11369.85|11333.85|432
1602448800000|2020-10-11 20:40:00|11372.5|11336.5|11370.17|11334.17|11372.5|11336.5|11367.46|11331.46|371
1602449100000|2020-10-11 20:45:00|11370.13|11334.13|11370.45|11334.45|11372.1|11336.1|11368.56|11332.56|247
1602449400000|2020-10-11 20:50:00|11370.39|11334.39|11369.92|11333.92|11374.36|11338.36|11369.17|11333.17|299
1602449700000|2020-10-11 20:55:00|11369.91|11333.91|11350.69|11314.69|11372.67|11336.67|11350.69|11314.69|687
1602450000000|2020-10-11 21:00:00|11350.68|11314.68|11310.04|11274.04|11359.05|11323.05|11305.24|11269.24|745
1602450300000|2020-10-11 21:05:00|11310.03|11274.03|11309.82|11273.82|11311.06|11275.06|11307.88|11271.88|304
1602450600000|2020-10-11 21:10:00|11309.92|11273.92|11332.28|11296.28|11332.31|11296.31|11309.92|11273.92|768
1602450900000|2020-10-11 21:15:00|11332.29|11296.29|11330.19|11294.19|11333.1|11297.1|11329.63|11293.63|593
1602451200000|2020-10-11 21:20:00|11330.23|11294.23|11335.08|11299.08|11335.08|11299.08|11330.1|11294.1|687
1602451500000|2020-10-11 21:25:00|11335.09|11299.09|11336.16|11300.16|11339.7|11303.7|11334.06|11298.06|611
1602451800000|2020-10-11 21:30:00|11336.24|11300.24|11345.08|11309.08|11345.13|11309.13|11334.92|11298.92|342
1602452100000|2020-10-11 21:35:00|11345.25|11309.25|11349.83|11313.83|11350.08|11314.08|11345.1|11309.1|229
1602452400000|2020-10-11 21:40:00|11349.82|11313.82|11355.13|11319.13|11362.04|11326.04|11349.66|11313.66|322
1602452700000|2020-10-11 21:45:00|11354.97|11318.97|11343.18|11307.18|11354.97|11318.97|11343.08|11307.08|674
1602453000000|2020-10-11 21:50:00|11343.12|11307.12|11344.83|11308.83|11344.83|11308.83|11341.79|11305.79|570
1602453300000|2020-10-11 21:55:00|11344.31|11308.31|11344.45|11308.45|11346.44|11310.44|11342.09|11306.09|570
1602453600000|2020-10-11 22:00:00|11344.46|11308.46|11324|11288|11364.68|11328.68|11322.4|11286.4|627
1602453900000|2020-10-11 22:05:00|11323.9|11287.9|11339.49|11303.49|11339.68|11303.68|11322.48|11286.48|563
1602454200000|2020-10-11 22:10:00|11339.5|11303.5|11348.7|11312.7|11349.18|11313.18|11337.97|11301.97|197
1602454500000|2020-10-11 22:15:00|11348.91|11312.91|11361.83|11325.83|11361.83|11325.83|11348.54|11312.54|339
1602454800000|2020-10-11 22:20:00|11361.6|11325.6|11367.27|11331.27|11367.56|11331.56|11359.26|11323.26|281
1602455100000|2020-10-11 22:25:00|11367.23|11331.23|11366.32|11330.32|11368.34|11332.34|11363.1|11327.1|264
1602455400000|2020-10-11 22:30:00|11366.47|11330.47|11356.3|11320.3|11366.58|11330.58|11354.51|11318.51|462
1602455700000|2020-10-11 22:35:00|11356.86|11320.86|11357.89|11321.89|11366.49|11330.49|11356.86|11320.86|424
1602456000000|2020-10-11 22:40:00|11358.33|11322.33|11362.93|11326.93|11364.21|11328.21|11355.72|11319.72|457
1602456300000|2020-10-11 22:45:00|11363.09|11327.09|11369.17|11333.17|11371.64|11335.64|11362.83|11326.83|302
1602456600000|2020-10-11 22:50:00|11369.16|11333.16|11370.54|11334.54|11373.33|11337.33|11367.74|11331.74|205
1602456900000|2020-10-11 22:55:00|11370.46|11334.46|11378.71|11342.71|11380.34|11344.34|11368.3|11332.3|509
1602457200000|2020-10-11 23:00:00|11378.77|11342.77|11371.81|11335.81|11379.89|11343.89|11370.71|11334.71|657
1602457500000|2020-10-11 23:05:00|11371.66|11335.66|11375.02|11339.02|11379.94|11343.94|11371.33|11335.33|458
1602457800000|2020-10-11 23:10:00|11374.9|11338.9|11377.49|11341.49|11377.7|11341.7|11373.3|11337.3|604
1602458100000|2020-10-11 23:15:00|11378.26|11342.26|11373.62|11337.62|11378.33|11342.33|11373.11|11337.11|432
1602458400000|2020-10-11 23:20:00|11373.33|11337.33|11392.24|11356.24|11393.88|11357.88|11371.87|11335.87|323
1602458700000|2020-10-11 23:25:00|11392.05|11356.05|11393.33|11357.33|11397.54|11361.54|11389.89|11353.89|554
1602459000000|2020-10-11 23:30:00|11393.7|11357.7|11395.14|11359.14|11395.74|11359.74|11390.75|11354.75|584
1602459300000|2020-10-11 23:35:00|11395.51|11359.51|11397.03|11361.03|11399|11363|11393.17|11357.17|625
1602459600000|2020-10-11 23:40:00|11397.02|11361.02|11411.21|11375.21|11416.34|11380.34|11396.36|11360.36|445
1602459900000|2020-10-11 23:45:00|11411.3|11375.3|11413.01|11377.01|11415.8|11379.8|11409.84|11373.84|503
1602460200000|2020-10-11 23:50:00|11413|11377|11404.62|11368.62|11414.63|11378.63|11401.23|11365.23|458
1602460500000|2020-10-11 23:55:00|11404.05|11368.05|11394.47|11358.47|11404.38|11368.38|11392.89|11356.89|284
1602460800000|2020-10-12 00:00:00|11394.2|11358.2|11392.75|11356.75|11394.86|11358.86|11389.21|11353.21|497
1602461100000|2020-10-12 00:05:00|11392.84|11356.84|11389.16|11353.16|11392.89|11356.89|11387.21|11351.21|512
1602461400000|2020-10-12 00:10:00|11389.32|11353.32|11386.28|11350.28|11391.64|11355.64|11382.14|11346.14|375
1602461700000|2020-10-12 00:15:00|11386.4|11350.4|11380.08|11344.08|11386.4|11350.4|11373.98|11337.98|329
1602462000000|2020-10-12 00:20:00|11379.96|11343.96|11386.29|11350.29|11386.3|11350.3|11376.6|11340.6|430
1602462300000|2020-10-12 00:25:00|11386.32|11350.32|11379.74|11343.74|11386.32|11350.32|11379.31|11343.31|475
1602462600000|2020-10-12 00:30:00|11380.42|11344.42|11385.75|11349.75|11385.75|11349.75|11375.11|11339.11|461
1602462900000|2020-10-12 00:35:00|11385.74|11349.74|11387.94|11351.94|11387.94|11351.94|11383.81|11347.81|313
1602463200000|2020-10-12 00:40:00|11387.93|11351.93|11398.58|11362.58|11399.33|11363.33|11387.34|11351.34|315
1602463500000|2020-10-12 00:45:00|11398.51|11362.51|11396.33|11360.33|11398.84|11362.84|11395.47|11359.47|230
1602463800000|2020-10-12 00:50:00|11396.64|11360.64|11401.62|11365.62|11402.85|11366.85|11395.3|11359.3|291
1602464100000|2020-10-12 00:55:00|11402.74|11366.74|11404.57|11368.57|11404.77|11368.77|11401.61|11365.61|158
1602464400000|2020-10-12 01:00:00|11404.91|11368.91|11399.24|11363.24|11405.6|11369.6|11396.5|11360.5|288
1602464700000|2020-10-12 01:05:00|11399.19|11363.19|11397.06|11361.06|11399.24|11363.24|11395.82|11359.82|221
1602465000000|2020-10-12 01:10:00|11396.48|11360.48|11395.17|11359.17|11397.49|11361.49|11394.71|11358.71|64
1602465300000|2020-10-12 01:15:00|11395.11|11359.11|11385.88|11349.88|11395.23|11359.23|11383.77|11347.77|179
1602465600000|2020-10-12 01:20:00|11385.93|11349.93|11391.38|11355.38|11391.75|11355.75|11381.76|11345.76|314
1602465900000|2020-10-12 01:25:00|11391.46|11355.46|11401.06|11365.06|11401.06|11365.06|11389.47|11353.47|412
1602466200000|2020-10-12 01:30:00|11401.27|11365.27|11407.54|11371.54|11409.75|11373.75|11401.26|11365.26|514
1602466500000|2020-10-12 01:35:00|11408|11372|11420.83|11384.83|11425.95|11389.95|11407.36|11371.36|434
1602466800000|2020-10-12 01:40:00|11420.84|11384.84|11422.98|11386.98|11424.36|11388.36|11415.91|11379.91|532
1602467100000|2020-10-12 01:45:00|11423.03|11387.03|11416.11|11380.11|11424.4|11388.4|11415.76|11379.76|414
1602467400000|2020-10-12 01:50:00|11416.92|11380.92|11418.89|11382.89|11419.45|11383.45|11415.16|11379.16|377
1602467700000|2020-10-12 01:55:00|11418.78|11382.78|11420.1|11384.1|11420.27|11384.27|11416.5|11380.5|203
1602468000000|2020-10-12 02:00:00|11420.27|11384.27|11408.88|11372.88|11420.57|11384.57|11406.98|11370.98|446
1602468300000|2020-10-12 02:05:00|11409.17|11373.17|11404.51|11368.51|11409.61|11373.61|11404.16|11368.16|471
1602468600000|2020-10-12 02:10:00|11404.31|11368.31|11404.28|11368.28|11405.5|11369.5|11400.35|11364.35|474
1602468900000|2020-10-12 02:15:00|11403.99|11367.99|11405.11|11369.11|11407.28|11371.28|11402.74|11366.74|462
1602469200000|2020-10-12 02:20:00|11405.15|11369.15|11402.74|11366.74|11407.23|11371.23|11400.78|11364.78|170
1602469500000|2020-10-12 02:25:00|11402.73|11366.73|11403.94|11367.94|11404.79|11368.79|11397.15|11361.15|450
1602469800000|2020-10-12 02:30:00|11403.83|11367.83|11406.86|11370.86|11407.04|11371.04|11401.75|11365.75|430
1602470100000|2020-10-12 02:35:00|11406.27|11370.27|11410|11374|11411.86|11375.86|11405.93|11369.93|520
1602470400000|2020-10-12 02:40:00|11409.79|11373.79|11411.89|11375.89|11412.54|11376.54|11409.23|11373.23|334
1602470700000|2020-10-12 02:45:00|11412.05|11376.05|11413.08|11377.08|11414.27|11378.27|11411.29|11375.29|222
1602471000000|2020-10-12 02:50:00|11413.01|11377.01|11421.18|11385.18|11421.71|11385.71|11413.01|11377.01|211
1602471300000|2020-10-12 02:55:00|11421.21|11385.21|11423.95|11387.95|11429.98|11393.98|11421.04|11385.04|314
1602471600000|2020-10-12 03:00:00|11423.76|11387.76|11427.14|11391.14|11427.28|11391.28|11423.76|11387.76|166
1602471900000|2020-10-12 03:05:00|11427.29|11391.29|11410.29|11374.29|11430.06|11394.06|11409.86|11373.86|367
1602472200000|2020-10-12 03:10:00|11410.4|11374.4|11409.06|11373.06|11414.81|11378.81|11409.01|11373.01|524
1602472500000|2020-10-12 03:15:00|11408.96|11372.96|11409.48|11373.48|11411.04|11375.04|11407|11371|369
1602472800000|2020-10-12 03:20:00|11409.54|11373.54|11415.66|11379.66|11417.4|11381.4|11407.61|11371.61|329
1602473100000|2020-10-12 03:25:00|11415.7|11379.7|11412.08|11376.08|11416.63|11380.63|11409.3|11373.3|451
1602473400000|2020-10-12 03:30:00|11412.09|11376.09|11427.28|11391.28|11427.37|11391.37|11412.04|11376.04|631
1602473700000|2020-10-12 03:35:00|11427.31|11391.31|11417.85|11381.85|11428.12|11392.12|11417.45|11381.45|317
1602474000000|2020-10-12 03:40:00|11417.86|11381.86|11411.24|11375.24|11418.14|11382.14|11411.05|11375.05|446
1602474300000|2020-10-12 03:45:00|11411.22|11375.22|11410.6|11374.6|11412.04|11376.04|11409.47|11373.47|246
1602474600000|2020-10-12 03:50:00|11410.55|11374.55|11417.31|11381.31|11418.53|11382.53|11410.53|11374.53|349
1602474900000|2020-10-12 03:55:00|11417.37|11381.37|11408.45|11372.45|11419.7|11383.7|11408.37|11372.37|331
1602475200000|2020-10-12 04:00:00|11408.37|11372.37|11399.97|11363.97|11409|11373|11398.92|11362.92|306
1602475500000|2020-10-12 04:05:00|11399.96|11363.96|11401.24|11365.24|11402.29|11366.29|11395.85|11359.85|279
1602475800000|2020-10-12 04:10:00|11401.31|11365.31|11395.17|11359.17|11401.41|11365.41|11393.34|11357.34|88
1602476100000|2020-10-12 04:15:00|11395.18|11359.18|11389.85|11353.85|11397.61|11361.61|11389.58|11353.58|220
1602476400000|2020-10-12 04:20:00|11389.86|11353.86|11403.67|11367.67|11405.05|11369.05|11388.16|11352.16|252
1602476700000|2020-10-12 04:25:00|11403.6|11367.6|11402.16|11366.16|11405.24|11369.24|11399.66|11363.66|297
1602477000000|2020-10-12 04:30:00|11402.04|11366.04|11405.74|11369.74|11405.74|11369.74|11398.84|11362.84|135
1602477300000|2020-10-12 04:35:00|11405.5|11369.5|11410.81|11374.81|11411.43|11375.43|11404.68|11368.68|125
1602477600000|2020-10-12 04:40:00|11410.6|11374.6|11411.61|11375.61|11414.78|11378.78|11410.38|11374.38|466
1602477900000|2020-10-12 04:45:00|11412.13|11376.13|11408.79|11372.79|11413.14|11377.14|11407.12|11371.12|325
1602478200000|2020-10-12 04:50:00|11407.19|11371.19|11409.02|11373.02|11409.52|11373.52|11406.08|11370.08|50
1602478500000|2020-10-12 04:55:00|11406.24|11370.24|11407.07|11371.07|11408.57|11372.57|11406.24|11370.24|65
1602478800000|2020-10-12 05:00:00|11407.45|11371.45|11409.7|11373.7|11410.16|11374.16|11400.87|11364.87|118
1602479100000|2020-10-12 05:05:00|11409.91|11373.91|11412.19|11376.19|11414.73|11378.73|11409.7|11373.7|174
1602479400000|2020-10-12 05:10:00|11412.06|11376.06|11420.23|11384.23|11420.38|11384.38|11412.06|11376.06|116
1602479700000|2020-10-12 05:15:00|11420.56|11384.56|11427.77|11391.77|11427.77|11391.77|11420.56|11384.56|264
1602480000000|2020-10-12 05:20:00|11427.86|11391.86|11427.27|11391.27|11432.62|11396.62|11427.27|11391.27|325
1602480300000|2020-10-12 05:25:00|11427.41|11391.41|11426.26|11390.26|11429.9|11393.9|11425.1|11389.1|257
1602480600000|2020-10-12 05:30:00|11426.42|11390.42|11426.31|11390.31|11429.5|11393.5|11425.69|11389.69|463
1602480900000|2020-10-12 05:35:00|11425.82|11389.82|11426.32|11390.32|11427.61|11391.61|11423.04|11387.04|328
1602481200000|2020-10-12 05:40:00|11426.21|11390.21|11419.21|11383.21|11427.2|11391.2|11416.9|11380.9|313
1602481500000|2020-10-12 05:45:00|11419.23|11383.23|11416.51|11380.51|11419.92|11383.92|11415.5|11379.5|189
1602481800000|2020-10-12 05:50:00|11416.57|11380.57|11419.33|11383.33|11420.49|11384.49|11415.17|11379.17|217
1602482100000|2020-10-12 05:55:00|11419.92|11383.92|11421.7|11385.7|11421.95|11385.95|11417.16|11381.16|311
1602482400000|2020-10-12 06:00:00|11421.23|11385.23|11418.4|11382.4|11422.55|11386.55|11417.69|11381.69|453
1602482700000|2020-10-12 06:05:00|11418.93|11382.93|11410.9|11374.9|11418.93|11382.93|11408.62|11372.62|352
1602483000000|2020-10-12 06:10:00|11410.91|11374.91|11406.58|11370.58|11411.45|11375.45|11402.33|11366.33|158
1602483300000|2020-10-12 06:15:00|11406.86|11370.86|11402.37|11366.37|11406.91|11370.91|11393.47|11357.47|178
1602483600000|2020-10-12 06:20:00|11403.05|11367.05|11397.68|11361.68|11403.05|11367.05|11394.04|11358.04|88
1602483900000|2020-10-12 06:25:00|11397.96|11361.96|11386.84|11350.84|11397.96|11361.96|11386.73|11350.73|190
1602484200000|2020-10-12 06:30:00|11386.57|11350.57|11376.53|11340.53|11387.13|11351.13|11371.57|11335.57|237
1602484500000|2020-10-12 06:35:00|11376.54|11340.54|11378.17|11342.17|11379.2|11343.2|11373.26|11337.26|182
1602484800000|2020-10-12 06:40:00|11378.18|11342.18|11382.1|11346.1|11382.28|11346.28|11376.93|11340.93|117
1602485100000|2020-10-12 06:45:00|11382.11|11346.11|11381.93|11345.93|11387.42|11351.42|11381.47|11345.47|184
1602485400000|2020-10-12 06:50:00|11381.91|11345.91|11379.3|11343.3|11382.2|11346.2|11378.55|11342.55|95
1602485700000|2020-10-12 06:55:00|11378.86|11342.86|11362.25|11326.25|11379.32|11343.32|11360.43|11324.43|167
1602486000000|2020-10-12 07:00:00|11362.08|11326.08|11374.4|11338.4|11374.91|11338.91|11350.43|11314.43|362
1602486300000|2020-10-12 07:05:00|11372.49|11336.49|11380.27|11344.27|11380.35|11344.35|11371.25|11335.25|183
1602486600000|2020-10-12 07:10:00|11380.21|11344.21|11377.38|11341.38|11382.42|11346.42|11375.9|11339.9|142
1602486900000|2020-10-12 07:15:00|11377.37|11341.37|11388.32|11352.32|11388.33|11352.33|11377.06|11341.06|446
1602487200000|2020-10-12 07:20:00|11388.14|11352.14|11389.96|11353.96|11390.44|11354.44|11386.94|11350.94|218
1602487500000|2020-10-12 07:25:00|11390.05|11354.05|11394.01|11358.01|11394.27|11358.27|11389.96|11353.96|226
1602487800000|2020-10-12 07:30:00|11394.27|11358.27|11405.49|11369.49|11406.28|11370.28|11394.2|11358.2|350
1602488100000|2020-10-12 07:35:00|11405.39|11369.39|11410.08|11374.08|11411.2|11375.2|11405.35|11369.35|427
1602488400000|2020-10-12 07:40:00|11409.91|11373.91|11405.22|11369.22|11411.55|11375.55|11405.22|11369.22|338
1602488700000|2020-10-12 07:45:00|11405.3|11369.3|11405.3|11369.3|11406.69|11370.69|11404.72|11368.72|301
1602489000000|2020-10-12 07:50:00|11405.33|11369.33|11400.84|11364.84|11406.75|11370.75|11394.7|11358.7|244
1602489300000|2020-10-12 07:55:00|11400.58|11364.58|11398.84|11362.84|11401.81|11365.81|11396.81|11360.81|206
1602489600000|2020-10-12 08:00:00|11398.81|11362.81|11392.43|11356.43|11403.64|11367.64|11392.18|11356.18|289
1602489900000|2020-10-12 08:05:00|11392.38|11356.38|11389.97|11353.97|11393.67|11357.67|11389.89|11353.89|168
1602490200000|2020-10-12 08:10:00|11390.12|11354.12|11388.3|11352.3|11390.21|11354.21|11384.4|11348.4|209
1602490500000|2020-10-12 08:15:00|11388.22|11352.22|11391.27|11355.27|11391.82|11355.82|11385.75|11349.75|140
1602490800000|2020-10-12 08:20:00|11391.39|11355.39|11401.05|11365.05|11401.6|11365.6|11391.18|11355.18|196
1602491100000|2020-10-12 08:25:00|11401.08|11365.08|11407.4|11371.4|11408.03|11372.03|11399.96|11363.96|427
1602491400000|2020-10-12 08:30:00|11407.29|11371.29|11404.68|11368.68|11412.21|11376.21|11404.56|11368.56|282
1602491700000|2020-10-12 08:35:00|11404.64|11368.64|11400.71|11364.71|11405.16|11369.16|11398.95|11362.95|88
1602492000000|2020-10-12 08:40:00|11400.76|11364.76|11395.22|11359.22|11400.98|11364.98|11393.15|11357.15|92
1602492300000|2020-10-12 08:45:00|11395.21|11359.21|11394.73|11358.73|11395.35|11359.35|11392.94|11356.94|115
1602492600000|2020-10-12 08:50:00|11394.72|11358.72|11388.05|11352.05|11394.93|11358.93|11387.31|11351.31|113
1602492900000|2020-10-12 08:55:00|11387.96|11351.96|11380.41|11344.41|11387.96|11351.96|11380.41|11344.41|108
1602493200000|2020-10-12 09:00:00|11380.3|11344.3|11388.54|11352.54|11388.64|11352.64|11376.99|11340.99|300
1602493500000|2020-10-12 09:05:00|11388.42|11352.42|11390.78|11354.78|11396.11|11360.11|11388.21|11352.21|295
1602493800000|2020-10-12 09:10:00|11390.79|11354.79|11381.6|11345.6|11391.84|11355.84|11380.57|11344.57|138
1602494100000|2020-10-12 09:15:00|11381.7|11345.7|11378.79|11342.79|11385.64|11349.64|11378.7|11342.7|102
1602494400000|2020-10-12 09:20:00|11378.75|11342.75|11376.09|11340.09|11379.79|11343.79|11375.75|11339.75|161
1602494700000|2020-10-12 09:25:00|11375.78|11339.78|11381.01|11345.01|11383.09|11347.09|11375.73|11339.73|294
1602495000000|2020-10-12 09:30:00|11380.86|11344.86|11372.37|11336.37|11380.86|11344.86|11370.98|11334.98|315
1602495300000|2020-10-12 09:35:00|11372.28|11336.28|11365.8|11329.8|11372.93|11336.93|11365.72|11329.72|123
1602495600000|2020-10-12 09:40:00|11365.75|11329.75|11365.01|11329.01|11366.86|11330.86|11362.47|11326.47|208
1602495900000|2020-10-12 09:45:00|11365.35|11329.35|11348.05|11312.05|11365.68|11329.68|11338.99|11302.99|346
1602496200000|2020-10-12 09:50:00|11348.46|11312.46|11372.29|11336.29|11374.3|11338.3|11340.83|11304.83|704
1602496500000|2020-10-12 09:55:00|11372.3|11336.3|11377.52|11341.52|11378.25|11342.25|11371.33|11335.33|711
1602496800000|2020-10-12 10:00:00|11377.88|11341.88|11381.78|11345.78|11386.9|11350.9|11376.55|11340.55|429
1602497100000|2020-10-12 10:05:00|11381.51|11345.51|11381.98|11345.98|11382.33|11346.33|11378.86|11342.86|198
1602497400000|2020-10-12 10:10:00|11381.3|11345.3|11386.74|11350.74|11387.09|11351.09|11381.3|11345.3|135
1602497700000|2020-10-12 10:15:00|11386.03|11350.03|11380.18|11344.18|11389.44|11353.44|11380.18|11344.18|221
1602498000000|2020-10-12 10:20:00|11380.13|11344.13|11369.98|11333.98|11380.13|11344.13|11369.87|11333.87|201
1602498300000|2020-10-12 10:25:00|11369.64|11333.64|11360.23|11324.23|11369.64|11333.64|11359.05|11323.05|226
1602498600000|2020-10-12 10:30:00|11360.24|11324.24|11351.61|11315.61|11360.37|11324.37|11347.3|11311.3|551
1602498900000|2020-10-12 10:35:00|11351.6|11315.6|11346.42|11310.42|11355.35|11319.35|11345.95|11309.95|497
1602499200000|2020-10-12 10:40:00|11346.89|11310.89|11258.67|11222.67|11346.89|11310.89|11224.61|11188.61|760
1602499500000|2020-10-12 10:45:00|11258.89|11222.89|11272.88|11236.88|11279.89|11243.89|11245.05|11209.05|1074
1602499800000|2020-10-12 10:50:00|11272.66|11236.66|11279.54|11243.54|11280.09|11244.09|11266.12|11230.12|774
1602500100000|2020-10-12 10:55:00|11279.67|11243.67|11290.79|11254.79|11297.95|11261.95|11279.67|11243.67|753
1602500400000|2020-10-12 11:00:00|11290.78|11254.78|11280.69|11244.69|11297.56|11261.56|11276.47|11240.47|801
1602500700000|2020-10-12 11:05:00|11280.88|11244.88|11273.89|11237.89|11280.88|11244.88|11266.85|11230.85|635
1602501000000|2020-10-12 11:10:00|11274.03|11238.03|11272.78|11236.78|11279.24|11243.24|11269.74|11233.74|712
1602501300000|2020-10-12 11:15:00|11272.65|11236.65|11272.77|11236.77|11278.11|11242.11|11268.27|11232.27|673
1602501600000|2020-10-12 11:20:00|11272.9|11236.9|11280.67|11244.67|11281.83|11245.83|11269.55|11233.55|644
1602501900000|2020-10-12 11:25:00|11280.77|11244.77|11283.09|11247.09|11289.62|11253.62|11279.89|11243.89|660
1602502200000|2020-10-12 11:30:00|11283.36|11247.36|11277.46|11241.46|11283.36|11247.36|11275.55|11239.55|646
1602502500000|2020-10-12 11:35:00|11277.17|11241.17|11281.6|11245.6|11283.49|11247.49|11276.6|11240.6|523
1602502800000|2020-10-12 11:40:00|11281.61|11245.61|11287.8|11251.8|11288.9|11252.9|11281.61|11245.61|628
1602503100000|2020-10-12 11:45:00|11288.3|11252.3|11277.56|11241.56|11288.3|11252.3|11276.63|11240.63|276
1602503400000|2020-10-12 11:50:00|11277.71|11241.71|11272.71|11236.71|11278.73|11242.73|11271.12|11235.12|575
1602503700000|2020-10-12 11:55:00|11272.77|11236.77|11271.57|11235.57|11278.07|11242.07|11271.57|11235.57|368
1602504000000|2020-10-12 12:00:00|11271.8|11235.8|11286.67|11250.67|11288.27|11252.27|11265.42|11229.42|602
1602504300000|2020-10-12 12:05:00|11286.57|11250.57|11283.68|11247.68|11288.39|11252.39|11283.45|11247.45|375
1602504600000|2020-10-12 12:10:00|11283.45|11247.45|11293.42|11257.42|11297.62|11261.62|11283.16|11247.16|426
1602504900000|2020-10-12 12:15:00|11293.34|11257.34|11295.59|11259.59|11296.21|11260.21|11291.38|11255.38|445
1602505200000|2020-10-12 12:20:00|11295.84|11259.84|11292.38|11256.38|11297.41|11261.41|11292.16|11256.16|336
1602505500000|2020-10-12 12:25:00|11293.23|11257.23|11287.98|11251.98|11293.68|11257.68|11286.38|11250.38|338
1602505800000|2020-10-12 12:30:00|11288.09|11252.09|11297.76|11261.76|11299.61|11263.61|11287.32|11251.32|210
1602506100000|2020-10-12 12:35:00|11299.21|11263.21|11292.77|11256.77|11310.37|11274.37|11292.7|11256.7|496
1602506400000|2020-10-12 12:40:00|11292.73|11256.73|11294.04|11258.04|11295.1|11259.1|11291.82|11255.82|317
1602506700000|2020-10-12 12:45:00|11294.03|11258.03|11299.07|11263.07|11302.12|11266.12|11292.03|11256.03|474
1602507000000|2020-10-12 12:50:00|11299.13|11263.13|11311.25|11275.25|11315.38|11279.38|11298.78|11262.78|682
1602507300000|2020-10-12 12:55:00|11311.09|11275.09|11313.42|11277.42|11314.91|11278.91|11307.83|11271.83|591
1602507600000|2020-10-12 13:00:00|11313.3|11277.3|11304.63|11268.63|11313.43|11277.43|11304.63|11268.63|379
1602507900000|2020-10-12 13:05:00|11304.62|11268.62|11320.68|11284.68|11328.78|11292.78|11302.81|11266.81|571
1602508200000|2020-10-12 13:10:00|11320.91|11284.91|11329.12|11293.12|11329.54|11293.54|11317.73|11281.73|585
1602508500000|2020-10-12 13:15:00|11329.25|11293.25|11322.62|11286.62|11329.53|11293.53|11320.84|11284.84|467
1602508800000|2020-10-12 13:20:00|11322.36|11286.36|11326.97|11290.97|11326.97|11290.97|11314.75|11278.75|474
1602509100000|2020-10-12 13:25:00|11327.32|11291.32|11337.04|11301.04|11342.97|11306.97|11327.32|11291.32|746
1602509400000|2020-10-12 13:30:00|11336.99|11300.99|11382.74|11346.74|11392.17|11356.17|11324.37|11288.37|862
1602509700000|2020-10-12 13:35:00|11382.84|11346.84|11416.95|11380.95|11429.51|11393.51|11377.45|11341.45|910
1602510000000|2020-10-12 13:40:00|11416.76|11380.76|11418.97|11382.97|11428.27|11392.27|11408.16|11372.16|1004
1602510300000|2020-10-12 13:45:00|11418.76|11382.76|11513.21|11477.21|11524.41|11488.41|11418.57|11382.57|1102
1602510600000|2020-10-12 13:50:00|11513.08|11477.08|11508.77|11472.77|11549.62|11513.62|11500.8|11464.8|1031
1602510900000|2020-10-12 13:55:00|11508.21|11472.21|11512.24|11476.24|11515.16|11479.16|11497.63|11461.63|896
1602511200000|2020-10-12 14:00:00|11512.21|11476.21|11494.84|11458.84|11520.44|11484.44|11494.74|11458.74|880
1602511500000|2020-10-12 14:05:00|11495.61|11459.61|11499.44|11463.44|11512.27|11476.27|11495.33|11459.33|678
1602511800000|2020-10-12 14:10:00|11499.55|11463.55|11500.49|11464.49|11500.98|11464.98|11487.7|11451.7|709
1602512100000|2020-10-12 14:15:00|11501.6|11465.6|11505.92|11469.92|11516.34|11480.34|11500.7|11464.7|888
1602512400000|2020-10-12 14:20:00|11505.96|11469.96|11507.76|11471.76|11510.34|11474.34|11501.91|11465.91|684
1602512700000|2020-10-12 14:25:00|11507.41|11471.41|11506.47|11470.47|11508.81|11472.81|11503.87|11467.87|660
1602513000000|2020-10-12 14:30:00|11506.51|11470.51|11502.08|11466.08|11513.59|11477.59|11500.05|11464.05|624
1602513300000|2020-10-12 14:35:00|11502.27|11466.27|11473.85|11437.85|11502.9|11466.9|11472.97|11436.97|730
1602513600000|2020-10-12 14:40:00|11473.69|11437.69|11492.36|11456.36|11494.43|11458.43|11472.18|11436.18|638
1602513900000|2020-10-12 14:45:00|11492.1|11456.1|11489.69|11453.69|11495.71|11459.71|11489.64|11453.64|672
1602514200000|2020-10-12 14:50:00|11489.99|11453.99|11492.88|11456.88|11497.51|11461.51|11489.69|11453.69|658
1602514500000|2020-10-12 14:55:00|11494.83|11458.83|11495.45|11459.45|11500.5|11464.5|11490.93|11454.93|400
1602514800000|2020-10-12 15:00:00|11495.41|11459.41|11506.4|11470.4|11506.84|11470.84|11495.08|11459.08|387
1602515100000|2020-10-12 15:05:00|11506.83|11470.83|11509.43|11473.43|11514.01|11478.01|11503.77|11467.77|268
1602515400000|2020-10-12 15:10:00|11509.41|11473.41|11503.54|11467.54|11509.41|11473.41|11502.04|11466.04|324
1602515700000|2020-10-12 15:15:00|11503.27|11467.27|11515|11479|11516.45|11480.45|11502.94|11466.94|374
1602516000000|2020-10-12 15:20:00|11515.17|11479.17|11527.09|11491.09|11527.92|11491.92|11513.38|11477.38|375
1602516300000|2020-10-12 15:25:00|11527.06|11491.06|11546.65|11510.65|11553.51|11517.51|11518.99|11482.99|841
1602516600000|2020-10-12 15:30:00|11546.51|11510.51|11610.57|11574.57|11610.68|11574.68|11519.28|11483.28|956
1602516900000|2020-10-12 15:35:00|11610.44|11574.44|11587.28|11551.28|11617.6|11581.6|11576.92|11540.92|1012
1602517200000|2020-10-12 15:40:00|11587.55|11551.55|11587.94|11551.94|11598.62|11562.62|11580.44|11544.44|916
1602517500000|2020-10-12 15:45:00|11587.68|11551.68|11574.5|11538.5|11588.77|11552.77|11573.62|11537.62|704
1602517800000|2020-10-12 15:50:00|11574.53|11538.53|11554.3|11518.3|11575.1|11539.1|11541.27|11505.27|754
1602518100000|2020-10-12 15:55:00|11554.06|11518.06|11571.26|11535.26|11571.46|11535.46|11550.43|11514.43|774
1602518400000|2020-10-12 16:00:00|11571.31|11535.31|11557.88|11521.88|11587.86|11551.86|11556.58|11520.58|599
1602518700000|2020-10-12 16:05:00|11557.97|11521.97|11590.37|11554.37|11596.96|11560.96|11557.89|11521.89|637
1602519000000|2020-10-12 16:10:00|11590.53|11554.53|11591.91|11555.91|11597.71|11561.71|11572.93|11536.93|924
1602519300000|2020-10-12 16:15:00|11592.38|11556.38|11592.14|11556.14|11595.04|11559.04|11584.04|11548.04|787
1602519600000|2020-10-12 16:20:00|11592.09|11556.09|11598.9|11562.9|11600.75|11564.75|11588.09|11552.09|767
1602519900000|2020-10-12 16:25:00|11599.06|11563.06|11593.04|11557.04|11599.51|11563.51|11586.33|11550.33|781
1602520200000|2020-10-12 16:30:00|11593.44|11557.44|11582.65|11546.65|11595.84|11559.84|11581.42|11545.42|627
1602520500000|2020-10-12 16:35:00|11582.85|11546.85|11587.16|11551.16|11587.16|11551.16|11576.37|11540.37|761
1602520800000|2020-10-12 16:40:00|11587.63|11551.63|11600.27|11564.27|11602.51|11566.51|11587.42|11551.42|735
1602521100000|2020-10-12 16:45:00|11600.42|11564.42|11589.03|11553.03|11603.17|11567.17|11589.03|11553.03|648
1602521400000|2020-10-12 16:50:00|11589.07|11553.07|11587.94|11551.94|11589.95|11553.95|11577.44|11541.44|488
1602521700000|2020-10-12 16:55:00|11587.95|11551.95|11575.53|11539.53|11589.63|11553.63|11575.52|11539.52|653
1602522000000|2020-10-12 17:00:00|11577.72|11541.72|11587.8|11551.8|11590.64|11554.64|11577.5|11541.5|779
1602522300000|2020-10-12 17:05:00|11587.79|11551.79|11584.21|11548.21|11589.54|11553.54|11579.79|11543.79|644
1602522600000|2020-10-12 17:10:00|11584.2|11548.2|11574.74|11538.74|11588.48|11552.48|11574.12|11538.12|642
1602522900000|2020-10-12 17:15:00|11574.37|11538.37|11560.45|11524.45|11574.44|11538.44|11559.23|11523.23|621
1602523200000|2020-10-12 17:20:00|11560.4|11524.4|11562.25|11526.25|11562.3|11526.3|11556.99|11520.99|666
1602523500000|2020-10-12 17:25:00|11562.26|11526.26|11559.23|11523.23|11566.71|11530.71|11558.08|11522.08|665
1602523800000|2020-10-12 17:30:00|11559.37|11523.37|11567.85|11531.85|11571.49|11535.49|11559.37|11523.37|733
1602524100000|2020-10-12 17:35:00|11567.88|11531.88|11563.66|11527.66|11569.55|11533.55|11561.04|11525.04|702
1602524400000|2020-10-12 17:40:00|11563.84|11527.84|11566.21|11530.21|11566.71|11530.71|11559.05|11523.05|539
1602524700000|2020-10-12 17:45:00|11566.32|11530.32|11576.2|11540.2|11576.24|11540.24|11566.1|11530.1|488
1602525000000|2020-10-12 17:50:00|11575.85|11539.85|11573.04|11537.04|11576.52|11540.52|11572.19|11536.19|209
1602525300000|2020-10-12 17:55:00|11573.33|11537.33|11578.72|11542.72|11580.23|11544.23|11570.79|11534.79|373
1602525600000|2020-10-12 18:00:00|11579.7|11543.7|11586.78|11550.78|11587.64|11551.64|11579.7|11543.7|234
1602525900000|2020-10-12 18:05:00|11586.87|11550.87|11581.1|11545.1|11588.22|11552.22|11580.97|11544.97|218
1602526200000|2020-10-12 18:10:00|11581.14|11545.14|11582.11|11546.11|11583.53|11547.53|11579.57|11543.57|96
1602526500000|2020-10-12 18:15:00|11581.43|11545.43|11578.86|11542.86|11582.14|11546.14|11567.18|11531.18|405
1602526800000|2020-10-12 18:20:00|11577.69|11541.69|11571.67|11535.67|11577.84|11541.84|11571.43|11535.43|394
1602527100000|2020-10-12 18:25:00|11571.71|11535.71|11582.64|11546.64|11582.76|11546.76|11569.12|11533.12|590
1602527400000|2020-10-12 18:30:00|11582.62|11546.62|11584.18|11548.18|11585.53|11549.53|11576.12|11540.12|573
1602527700000|2020-10-12 18:35:00|11584.19|11548.19|11585.69|11549.69|11589.53|11553.53|11582.89|11546.89|477
1602528000000|2020-10-12 18:40:00|11586.04|11550.04|11577.5|11541.5|11592.58|11556.58|11577.2|11541.2|533
1602528300000|2020-10-12 18:45:00|11577.07|11541.07|11574.6|11538.6|11578.31|11542.31|11573.97|11537.97|397
1602528600000|2020-10-12 18:50:00|11574.83|11538.83|11580.25|11544.25|11585.87|11549.87|11574.6|11538.6|675
1602528900000|2020-10-12 18:55:00|11580.45|11544.45|11577.32|11541.32|11580.7|11544.7|11575.96|11539.96|372
1602529200000|2020-10-12 19:00:00|11577.36|11541.36|11577.14|11541.14|11578.26|11542.26|11570.78|11534.78|480
1602529500000|2020-10-12 19:05:00|11577.47|11541.47|11581.81|11545.81|11584.21|11548.21|11577.14|11541.14|745
1602529800000|2020-10-12 19:10:00|11582.02|11546.02|11591.66|11555.66|11592.48|11556.48|11581.98|11545.98|518
1602530100000|2020-10-12 19:15:00|11591.73|11555.73|11587.04|11551.04|11592.72|11556.72|11582.57|11546.57|482
1602530400000|2020-10-12 19:20:00|11586.52|11550.52|11589.46|11553.46|11590.54|11554.54|11581.32|11545.32|448
1602530700000|2020-10-12 19:25:00|11589.14|11553.14|11594.01|11558.01|11594.01|11558.01|11586.23|11550.23|473
1602531000000|2020-10-12 19:30:00|11593.97|11557.97|11592.78|11556.78|11598.92|11562.92|11588.69|11552.69|325
1602531300000|2020-10-12 19:35:00|11592.73|11556.73|11587.79|11551.79|11592.86|11556.86|11586.01|11550.01|258
1602531600000|2020-10-12 19:40:00|11588.26|11552.26|11586.27|11550.27|11588.26|11552.26|11584.06|11548.06|142
1602531900000|2020-10-12 19:45:00|11586.17|11550.17|11580.34|11544.34|11590.32|11554.32|11579.8|11543.8|184
1602532200000|2020-10-12 19:50:00|11580.46|11544.46|11571.19|11535.19|11580.73|11544.73|11568.67|11532.67|467
1602532500000|2020-10-12 19:55:00|11571.17|11535.17|11574.75|11538.75|11576.66|11540.66|11570.97|11534.97|436
1602532800000|2020-10-12 20:00:00|11574.88|11538.88|11561.41|11525.41|11577.89|11541.89|11561.18|11525.18|419
1602533100000|2020-10-12 20:05:00|11561.16|11525.16|11574.45|11538.45|11575.3|11539.3|11560.55|11524.55|365
1602533400000|2020-10-12 20:10:00|11574.63|11538.63|11580.42|11544.42|11580.42|11544.42|11574.63|11538.63|406
1602533700000|2020-10-12 20:15:00|11580.37|11544.37|11583.21|11547.21|11584.78|11548.78|11577.36|11541.36|509
1602534000000|2020-10-12 20:20:00|11583.16|11547.16|11584.09|11548.09|11590.84|11554.84|11582.93|11546.93|374
1602534300000|2020-10-12 20:25:00|11584.08|11548.08|11594.19|11558.19|11594.79|11558.79|11584.08|11548.08|419
1602534600000|2020-10-12 20:30:00|11594.35|11558.35|11596.56|11560.56|11598.49|11562.49|11590.36|11554.36|525
1602534900000|2020-10-12 20:35:00|11596.55|11560.55|11595.79|11559.79|11597.83|11561.83|11594.28|11558.28|326
1602535200000|2020-10-12 20:40:00|11595.96|11559.96|11595.72|11559.72|11596.45|11560.45|11590.75|11554.75|282
1602535500000|2020-10-12 20:45:00|11595.87|11559.87|11583.06|11547.06|11597.1|11561.1|11582.66|11546.66|165
1602535800000|2020-10-12 20:50:00|11582.82|11546.82|11584.44|11548.44|11584.49|11548.49|11578.04|11542.04|358
1602536100000|2020-10-12 20:55:00|11584.43|11548.43|11587.4|11551.4|11587.92|11551.92|11582.35|11546.35|317
1602536400000|2020-10-12 21:00:00|11587.49|11551.49|11588.36|11552.36|11588.36|11552.36|11583.45|11547.45|598
1602536700000|2020-10-12 21:05:00|11588.22|11552.22|11598.12|11562.12|11598.85|11562.85|11587.63|11551.63|539
1602537000000|2020-10-12 21:10:00|11598.38|11562.38|11598.66|11562.66|11601.39|11565.39|11597.87|11561.87|96
1602537300000|2020-10-12 21:15:00|11598.16|11562.16|11598.13|11562.13|11600.01|11564.01|11596.71|11560.71|156
1602537600000|2020-10-12 21:20:00|11598.14|11562.14|11655.37|11619.37|11679.91|11643.91|11597.02|11561.02|775
1602537900000|2020-10-12 21:25:00|11655.56|11619.56|11675.4|11639.4|11676.87|11640.87|11642.97|11606.97|694
1602538200000|2020-10-12 21:30:00|11675.41|11639.41|11683.72|11647.72|11683.72|11647.72|11675.4|11639.4|340
1602538500000|2020-10-12 21:35:00|11683.25|11647.25|11720.9|11684.9|11728.31|11692.31|11683.2|11647.2|767
1602538800000|2020-10-12 21:40:00|11720.92|11684.92|11705.6|11669.6|11744.55|11708.55|11703.93|11667.93|925
1602539100000|2020-10-12 21:45:00|11705.61|11669.61|11710.03|11674.03|11724.18|11688.18|11695.92|11659.92|770
1602539400000|2020-10-12 21:50:00|11709.96|11673.96|11698.26|11662.26|11710|11674|11691.11|11655.11|666
1602539700000|2020-10-12 21:55:00|11698.39|11662.39|11709.29|11673.29|11712.84|11676.84|11698.31|11662.31|405
1602540000000|2020-10-12 22:00:00|11709.28|11673.28|11714.88|11678.88|11715.86|11679.86|11709.28|11673.28|675
1602540300000|2020-10-12 22:05:00|11714.52|11678.52|11708.74|11672.74|11715.44|11679.44|11705.9|11669.9|405
1602540600000|2020-10-12 22:10:00|11708.75|11672.75|11723.62|11687.62|11728.36|11692.36|11707.45|11671.45|791
1602540900000|2020-10-12 22:15:00|11723.61|11687.61|11720.8|11684.8|11723.61|11687.61|11714.63|11678.63|412
1602541200000|2020-10-12 22:20:00|11720.73|11684.73|11721.81|11685.81|11726.34|11690.34|11717.9|11681.9|324
1602541500000|2020-10-12 22:25:00|11722.06|11686.06|11708.65|11672.65|11722.06|11686.06|11708.4|11672.4|384
1602541800000|2020-10-12 22:30:00|11708.59|11672.59|11695.05|11659.05|11710.34|11674.34|11694.61|11658.61|594
1602542100000|2020-10-12 22:35:00|11695.33|11659.33|11691.91|11655.91|11703.5|11667.5|11691.49|11655.49|539
1602542400000|2020-10-12 22:40:00|11691.6|11655.6|11687.87|11651.87|11698.08|11662.08|11684.44|11648.44|408
1602542700000|2020-10-12 22:45:00|11688.19|11652.19|11686.79|11650.79|11690.8|11654.8|11686.79|11650.79|332
1602543000000|2020-10-12 22:50:00|11687.44|11651.44|11685.87|11649.87|11687.89|11651.89|11668.68|11632.68|595
1602543300000|2020-10-12 22:55:00|11685.56|11649.56|11682.46|11646.46|11686.56|11650.56|11679.42|11643.42|501
1602543600000|2020-10-12 23:00:00|11682.69|11646.69|11674.88|11638.88|11683.54|11647.54|11673.67|11637.67|399
1602543900000|2020-10-12 23:05:00|11674.87|11638.87|11549.06|11513.06|11676.1|11640.1|11538.56|11502.56|555
1602544200000|2020-10-12 23:10:00|11551.9|11515.9|11592.69|11556.69|11600.22|11564.22|11538.38|11502.38|1037
1602544500000|2020-10-12 23:15:00|11592.65|11556.65|11593.5|11557.5|11612.51|11576.51|11583.3|11547.3|946
1602544800000|2020-10-12 23:20:00|11591.08|11555.08|11572.51|11536.51|11592.57|11556.57|11569.86|11533.86|793
1602545100000|2020-10-12 23:25:00|11572.66|11536.66|11579.26|11543.26|11591.11|11555.11|11572.41|11536.41|779
1602545400000|2020-10-12 23:30:00|11579.46|11543.46|11560.64|11524.64|11579.46|11543.46|11559.74|11523.74|874
1602545700000|2020-10-12 23:35:00|11560.83|11524.83|11538.77|11502.77|11561.14|11525.14|11524.46|11488.46|636
1602546000000|2020-10-12 23:40:00|11539.25|11503.25|11564.41|11528.41|11569.42|11533.42|11538.54|11502.54|809
1602546300000|2020-10-12 23:45:00|11564.54|11528.54|11558.9|11522.9|11574.46|11538.46|11558.55|11522.55|476
1602546600000|2020-10-12 23:50:00|11559.07|11523.07|11567.23|11531.23|11580.66|11544.66|11559.07|11523.07|367
1602546900000|2020-10-12 23:55:00|11567.62|11531.62|11556.54|11520.54|11570.22|11534.22|11554.14|11518.14|680
1602547200000|2020-10-13 00:00:00|11556.14|11520.14|11538.01|11502.01|11568.15|11532.15|11535.32|11499.32|848
1602547500000|2020-10-13 00:05:00|11536.89|11500.89|11521.28|11485.28|11537.93|11501.93|11509.32|11473.32|968
1602547800000|2020-10-13 00:10:00|11521.4|11485.4|11538.91|11502.91|11544.7|11508.7|11520.48|11484.48|649
1602548100000|2020-10-13 00:15:00|11539.18|11503.18|11559.96|11523.96|11561.64|11525.64|11537.84|11501.84|665
1602548400000|2020-10-13 00:20:00|11559.95|11523.95|11556.29|11520.29|11562.23|11526.23|11555.61|11519.61|471
1602548700000|2020-10-13 00:25:00|11556.12|11520.12|11548.77|11512.77|11556.46|11520.46|11548.69|11512.69|616
1602549000000|2020-10-13 00:30:00|11548.67|11512.67|11546.23|11510.23|11553.1|11517.1|11542.83|11506.83|558
1602549300000|2020-10-13 00:35:00|11545.99|11509.99|11523.88|11487.88|11546.63|11510.63|11521.94|11485.94|716
1602549600000|2020-10-13 00:40:00|11523.87|11487.87|11488.31|11452.31|11524.37|11488.37|11466.54|11430.54|886
1602549900000|2020-10-13 00:45:00|11488.71|11452.71|11511.05|11475.05|11514.5|11478.5|11485.59|11449.59|662
1602550200000|2020-10-13 00:50:00|11510.99|11474.99|11511.81|11475.81|11516.72|11480.72|11504.02|11468.02|397
1602550500000|2020-10-13 00:55:00|11511.52|11475.52|11512.87|11476.87|11515.5|11479.5|11507.25|11471.25|396
1602550800000|2020-10-13 01:00:00|11512.67|11476.67|11503.9|11467.9|11512.72|11476.72|11498.59|11462.59|572
1602551100000|2020-10-13 01:05:00|11503.95|11467.95|11508|11472|11521.6|11485.6|11501.5|11465.5|326
1602551400000|2020-10-13 01:10:00|11506.98|11470.98|11485.13|11449.13|11507.56|11471.56|11478.39|11442.39|451
1602551700000|2020-10-13 01:15:00|11485.3|11449.3|11501.21|11465.21|11505.47|11469.47|11485.11|11449.11|659
1602552000000|2020-10-13 01:20:00|11501.22|11465.22|11483.41|11447.41|11503.22|11467.22|11479.49|11443.49|709
1602552300000|2020-10-13 01:25:00|11482.94|11446.94|11506.2|11470.2|11506.21|11470.21|11482.44|11446.44|768
1602552600000|2020-10-13 01:30:00|11505.91|11469.91|11499.37|11463.37|11505.91|11469.91|11499.37|11463.37|334
1602552900000|2020-10-13 01:35:00|11499.66|11463.66|11510.58|11474.58|11513.42|11477.42|11494.61|11458.61|542
1602553200000|2020-10-13 01:40:00|11510.17|11474.17|11512.13|11476.13|11512.13|11476.13|11499|11463|438
1602553500000|2020-10-13 01:45:00|11512.22|11476.22|11522.16|11486.16|11523.05|11487.05|11507.89|11471.89|405
1602553800000|2020-10-13 01:50:00|11522.61|11486.61|11526.16|11490.16|11533.89|11497.89|11518.89|11482.89|452
1602554100000|2020-10-13 01:55:00|11526.09|11490.09|11527.3|11491.3|11532.21|11496.21|11526.09|11490.09|108
1602554400000|2020-10-13 02:00:00|11526.23|11490.23|11521.17|11485.17|11526.23|11490.23|11514.86|11478.86|266
1602554700000|2020-10-13 02:05:00|11521.62|11485.62|11516.54|11480.54|11521.62|11485.62|11510.99|11474.99|167
1602555000000|2020-10-13 02:10:00|11516.49|11480.49|11503.81|11467.81|11516.49|11480.49|11497.82|11461.82|338
1602555300000|2020-10-13 02:15:00|11503.9|11467.9|11510.05|11474.05|11510.09|11474.09|11500.75|11464.75|432
1602555600000|2020-10-13 02:20:00|11509.96|11473.96|11510.76|11474.76|11511.23|11475.23|11500.83|11464.83|323
1602555900000|2020-10-13 02:25:00|11510.87|11474.87|11489.2|11453.2|11511.46|11475.46|11481.58|11445.58|525
1602556200000|2020-10-13 02:30:00|11489.16|11453.16|11501.74|11465.74|11501.74|11465.74|11483.34|11447.34|655
1602556500000|2020-10-13 02:35:00|11500.99|11464.99|11507.16|11471.16|11513.43|11477.43|11497.7|11461.7|417
1602556800000|2020-10-13 02:40:00|11507.14|11471.14|11523.92|11487.92|11525.86|11489.86|11505.3|11469.3|324
1602557100000|2020-10-13 02:45:00|11524.08|11488.08|11513.78|11477.78|11526.52|11490.52|11508.98|11472.98|578
1602557400000|2020-10-13 02:50:00|11514.99|11478.99|11516.35|11480.35|11520.58|11484.58|11514.01|11478.01|465
1602557700000|2020-10-13 02:55:00|11516.58|11480.58|11509.85|11473.85|11517.81|11481.81|11507.39|11471.39|490
1602558000000|2020-10-13 03:00:00|11509.5|11473.5|11482.75|11446.75|11509.92|11473.92|11482.75|11446.75|396
1602558300000|2020-10-13 03:05:00|11482.45|11446.45|11476.01|11440.01|11482.45|11446.45|11448.03|11412.03|808
1602558600000|2020-10-13 03:10:00|11476.09|11440.09|11482.17|11446.17|11490.3|11454.3|11469.49|11433.49|530
1602558900000|2020-10-13 03:15:00|11482.42|11446.42|11486.26|11450.26|11495.43|11459.43|11480.34|11444.34|650
1602559200000|2020-10-13 03:20:00|11486.34|11450.34|11491.46|11455.46|11492.94|11456.94|11486.33|11450.33|359
1602559500000|2020-10-13 03:25:00|11491.38|11455.38|11486.15|11450.15|11492.56|11456.56|11484.39|11448.39|408
1602559800000|2020-10-13 03:30:00|11485.98|11449.98|11489.04|11453.04|11493.71|11457.71|11474.29|11438.29|595
1602560100000|2020-10-13 03:35:00|11489.43|11453.43|11495.26|11459.26|11495.89|11459.89|11487.14|11451.14|264
1602560400000|2020-10-13 03:40:00|11495.28|11459.28|11493.59|11457.59|11496.45|11460.45|11487.52|11451.52|386
1602560700000|2020-10-13 03:45:00|11493.54|11457.54|11485.38|11449.38|11493.86|11457.86|11484.98|11448.98|586
1602561000000|2020-10-13 03:50:00|11485.73|11449.73|11488.16|11452.16|11490.92|11454.92|11485.3|11449.3|367
1602561300000|2020-10-13 03:55:00|11488.12|11452.12|11480.33|11444.33|11488.15|11452.15|11479.34|11443.34|142
1602561600000|2020-10-13 04:00:00|11480.34|11444.34|11495.4|11459.4|11498.86|11462.86|11475.02|11439.02|639
1602561900000|2020-10-13 04:05:00|11495.39|11459.39|11498.06|11462.06|11505.32|11469.32|11494.79|11458.79|586
1602562200000|2020-10-13 04:10:00|11497.99|11461.99|11500.63|11464.63|11505.12|11469.12|11497.99|11461.99|338
1602562500000|2020-10-13 04:15:00|11500.34|11464.34|11486.38|11450.38|11500.97|11464.97|11481.85|11445.85|512
1602562800000|2020-10-13 04:20:00|11482.04|11446.04|11482|11446|11486.04|11450.04|11478.87|11442.87|453
1602563100000|2020-10-13 04:25:00|11481.99|11445.99|11489.15|11453.15|11489.42|11453.42|11479.27|11443.27|355
1602563400000|2020-10-13 04:30:00|11488.98|11452.98|11494.24|11458.24|11495.03|11459.03|11488.81|11452.81|445
1602563700000|2020-10-13 04:35:00|11494.13|11458.13|11494.77|11458.77|11496.62|11460.62|11490.29|11454.29|573
1602564000000|2020-10-13 04:40:00|11494.78|11458.78|11492.81|11456.81|11496.25|11460.25|11490.89|11454.89|324
1602564300000|2020-10-13 04:45:00|11492.78|11456.78|11503.39|11467.39|11503.42|11467.42|11492|11456|227
1602564600000|2020-10-13 04:50:00|11503.33|11467.33|11503.71|11467.71|11508.16|11472.16|11502.07|11466.07|314
1602564900000|2020-10-13 04:55:00|11503.77|11467.77|11504.29|11468.29|11505.41|11469.41|11502.18|11466.18|215
1602565200000|2020-10-13 05:00:00|11504.26|11468.26|11508.8|11472.8|11513.91|11477.91|11503.7|11467.7|255
1602565500000|2020-10-13 05:05:00|11509.07|11473.07|11512.2|11476.2|11512.35|11476.35|11506.87|11470.87|279
1602565800000|2020-10-13 05:10:00|11511.79|11475.79|11508.27|11472.27|11512.63|11476.63|11505.64|11469.64|311
1602566100000|2020-10-13 05:15:00|11508.37|11472.37|11513.84|11477.84|11514|11478|11508.2|11472.2|165
1602566400000|2020-10-13 05:20:00|11513.81|11477.81|11517.02|11481.02|11517.02|11481.02|11510.9|11474.9|385
1602566700000|2020-10-13 05:25:00|11517.44|11481.44|11536.21|11500.21|11536.21|11500.21|11517.44|11481.44|460
1602567000000|2020-10-13 05:30:00|11536.14|11500.14|11528.38|11492.38|11536.15|11500.15|11528.38|11492.38|419
1602567300000|2020-10-13 05:35:00|11528.83|11492.83|11533.72|11497.72|11536.11|11500.11|11527.55|11491.55|207
1602567600000|2020-10-13 05:40:00|11533.68|11497.68|11531.21|11495.21|11537.52|11501.52|11526.4|11490.4|346
1602567900000|2020-10-13 05:45:00|11531.5|11495.5|11542.26|11506.26|11542.52|11506.52|11529.12|11493.12|531
1602568200000|2020-10-13 05:50:00|11542.07|11506.07|11541.49|11505.49|11542.84|11506.84|11539.78|11503.78|321
1602568500000|2020-10-13 05:55:00|11541.46|11505.46|11532.28|11496.28|11541.46|11505.46|11531.62|11495.62|253
1602568800000|2020-10-13 06:00:00|11532.43|11496.43|11515.15|11479.15|11533.4|11497.4|11514.83|11478.83|356
1602569100000|2020-10-13 06:05:00|11514.9|11478.9|11510.24|11474.24|11516.41|11480.41|11507.86|11471.86|360
1602569400000|2020-10-13 06:10:00|11510.27|11474.27|11511.78|11475.78|11512.99|11476.99|11508.73|11472.73|315
1602569700000|2020-10-13 06:15:00|11511.85|11475.85|11507.79|11471.79|11512.2|11476.2|11505.76|11469.76|421
1602570000000|2020-10-13 06:20:00|11508.02|11472.02|11508.57|11472.57|11508.88|11472.88|11505.54|11469.54|322
1602570300000|2020-10-13 06:25:00|11508.33|11472.33|11516.14|11480.14|11516.5|11480.5|11506.16|11470.16|211
1602570600000|2020-10-13 06:30:00|11516.13|11480.13|11512.34|11476.34|11516.45|11480.45|11512.13|11476.13|298
1602570900000|2020-10-13 06:35:00|11512.6|11476.6|11488.63|11452.63|11513.63|11477.63|11487.87|11451.87|285
1602571200000|2020-10-13 06:40:00|11488.38|11452.38|11494.55|11458.55|11495.91|11459.91|11485.81|11449.81|113
1602571500000|2020-10-13 06:45:00|11494.79|11458.79|11500.12|11464.12|11500.59|11464.59|11493.51|11457.51|52
1602571800000|2020-10-13 06:50:00|11500.24|11464.24|11501.92|11465.92|11501.93|11465.93|11494.83|11458.83|94
1602572100000|2020-10-13 06:55:00|11501.52|11465.52|11506.93|11470.93|11507.43|11471.43|11500.59|11464.59|198
1602572400000|2020-10-13 07:00:00|11506.89|11470.89|11492.45|11456.45|11506.98|11470.98|11490.59|11454.59|311
1602572700000|2020-10-13 07:05:00|11492.34|11456.34|11486.34|11450.34|11492.34|11456.34|11469.28|11433.28|537
1602573000000|2020-10-13 07:10:00|11485.7|11449.7|11493.78|11457.78|11495.02|11459.02|11484.25|11448.25|219
1602573300000|2020-10-13 07:15:00|11493.67|11457.67|11483.08|11447.08|11493.69|11457.69|11479.55|11443.55|256
1602573600000|2020-10-13 07:20:00|11482.83|11446.83|11466.05|11430.05|11487.96|11451.96|11457.87|11421.87|346
1602573900000|2020-10-13 07:25:00|11467.32|11431.32|11472.77|11436.77|11476.56|11440.56|11467.2|11431.2|375
1602574200000|2020-10-13 07:30:00|11472.73|11436.73|11472.15|11436.15|11472.93|11436.93|11464.2|11428.2|224
1602574500000|2020-10-13 07:35:00|11472.02|11436.02|11479.06|11443.06|11479.06|11443.06|11470.14|11434.14|197
1602574800000|2020-10-13 07:40:00|11479.09|11443.09|11484.1|11448.1|11488.15|11452.15|11478.41|11442.41|304
1602575100000|2020-10-13 07:45:00|11484.21|11448.21|11478.39|11442.39|11484.21|11448.21|11477|11441|227
1602575400000|2020-10-13 07:50:00|11478.06|11442.06|11480.67|11444.67|11483.49|11447.49|11477.78|11441.78|89
1602575700000|2020-10-13 07:55:00|11480.63|11444.63|11478.93|11442.93|11480.94|11444.94|11476.44|11440.44|113
1602576000000|2020-10-13 08:00:00|11479.04|11443.04|11494.91|11458.91|11495.39|11459.39|11470.43|11434.43|336
1602576300000|2020-10-13 08:05:00|11494.93|11458.93|11491.16|11455.16|11495.16|11459.16|11486.44|11450.44|150
1602576600000|2020-10-13 08:10:00|11491.17|11455.17|11492.89|11456.89|11497.79|11461.79|11490.02|11454.02|331
1602576900000|2020-10-13 08:15:00|11492.98|11456.98|11483.76|11447.76|11493.14|11457.14|11481.38|11445.38|306
1602577200000|2020-10-13 08:20:00|11483.77|11447.77|11479.48|11443.48|11485.37|11449.37|11476.94|11440.94|197
1602577500000|2020-10-13 08:25:00|11479.01|11443.01|11489.59|11453.59|11491.85|11455.85|11478.89|11442.89|194
1602577800000|2020-10-13 08:30:00|11489.54|11453.54|11500.27|11464.27|11500.66|11464.66|11486.11|11450.11|226
1602578100000|2020-10-13 08:35:00|11500.41|11464.41|11517.21|11481.21|11517.49|11481.49|11500.27|11464.27|270
1602578400000|2020-10-13 08:40:00|11517.09|11481.09|11515.44|11479.44|11517.19|11481.19|11510.61|11474.61|236
1602578700000|2020-10-13 08:45:00|11515.47|11479.47|11509.2|11473.2|11515.55|11479.55|11503.13|11467.13|319
1602579000000|2020-10-13 08:50:00|11509.05|11473.05|11511.89|11475.89|11512.04|11476.04|11507.11|11471.11|223
1602579300000|2020-10-13 08:55:00|11511.64|11475.64|11514.95|11478.95|11516.31|11480.31|11507.52|11471.52|227
1602579600000|2020-10-13 09:00:00|11514.71|11478.71|11518.66|11482.66|11519.79|11483.79|11509.11|11473.11|288
1602579900000|2020-10-13 09:05:00|11518.95|11482.95|11516.23|11480.23|11519.13|11483.13|11512.51|11476.51|165
1602580200000|2020-10-13 09:10:00|11516.28|11480.28|11508.83|11472.83|11516.39|11480.39|11506.71|11470.71|105
1602580500000|2020-10-13 09:15:00|11509.08|11473.08|11503.82|11467.82|11509.08|11473.08|11503.82|11467.82|85
1602580800000|2020-10-13 09:20:00|11503.54|11467.54|11492.66|11456.66|11504.3|11468.3|11492.57|11456.57|166
1602581100000|2020-10-13 09:25:00|11492.72|11456.72|11506.92|11470.92|11506.92|11470.92|11492.5|11456.5|231
1602581400000|2020-10-13 09:30:00|11506.97|11470.97|11515.3|11479.3|11516.75|11480.75|11503.68|11467.68|170
1602581700000|2020-10-13 09:35:00|11515.43|11479.43|11512.43|11476.43|11516.13|11480.13|11510.21|11474.21|190
1602582000000|2020-10-13 09:40:00|11512.58|11476.58|11505.23|11469.23|11514.38|11478.38|11502.88|11466.88|200
1602582300000|2020-10-13 09:45:00|11505.19|11469.19|11502.21|11466.21|11506.21|11470.21|11500.5|11464.5|193
1602582600000|2020-10-13 09:50:00|11502.52|11466.52|11491.65|11455.65|11503.05|11467.05|11490.47|11454.47|178
1602582900000|2020-10-13 09:55:00|11491.61|11455.61|11493.9|11457.9|11494.53|11458.53|11489.78|11453.78|208
1602583200000|2020-10-13 10:00:00|11493.71|11457.71|11481.86|11445.86|11493.71|11457.71|11480.03|11444.03|248
1602583500000|2020-10-13 10:05:00|11481.77|11445.77|11471.1|11435.1|11481.79|11445.79|11469.29|11433.29|379
1602583800000|2020-10-13 10:10:00|11471.04|11435.04|11448.03|11412.03|11473.88|11437.88|11423.85|11387.85|411
1602584100000|2020-10-13 10:15:00|11448.1|11412.1|11517.42|11481.42|11518.53|11482.53|11443.57|11407.57|831
1602584400000|2020-10-13 10:20:00|11517.53|11481.53|11526.07|11490.07|11545.14|11509.14|11517.05|11481.05|787
1602584700000|2020-10-13 10:25:00|11526.13|11490.13|11540.78|11504.78|11540.81|11504.81|11524.14|11488.14|604
1602585000000|2020-10-13 10:30:00|11540.91|11504.91|11558.06|11522.06|11560.3|11524.3|11540.91|11504.91|662
1602585300000|2020-10-13 10:35:00|11557.62|11521.62|11569.57|11533.57|11581.77|11545.77|11557.15|11521.15|702
1602585600000|2020-10-13 10:40:00|11569.67|11533.67|11566.16|11530.16|11569.67|11533.67|11560.62|11524.62|380
1602585900000|2020-10-13 10:45:00|11566.05|11530.05|11558.47|11522.47|11566.05|11530.05|11557.52|11521.52|387
1602586200000|2020-10-13 10:50:00|11558.14|11522.14|11548.84|11512.84|11558.14|11522.14|11546.83|11510.83|462
1602586500000|2020-10-13 10:55:00|11548.85|11512.85|11544.49|11508.49|11556.77|11520.77|11544.28|11508.28|253
1602586800000|2020-10-13 11:00:00|11545.34|11509.34|11546.03|11510.03|11548.84|11512.84|11541.25|11505.25|345
1602587100000|2020-10-13 11:05:00|11545.9|11509.9|11534.69|11498.69|11546.74|11510.74|11525.98|11489.98|599
1602587400000|2020-10-13 11:10:00|11534.72|11498.72|11535.82|11499.82|11536.82|11500.82|11530.55|11494.55|484
1602587700000|2020-10-13 11:15:00|11536.18|11500.18|11540.03|11504.03|11544.72|11508.72|11533.85|11497.85|397
1602588000000|2020-10-13 11:20:00|11540|11504|11533.2|11497.2|11540|11504|11526.79|11490.79|431
1602588300000|2020-10-13 11:25:00|11533.4|11497.4|11536.19|11500.19|11541.44|11505.44|11533.4|11497.4|264
1602588600000|2020-10-13 11:30:00|11536.26|11500.26|11545.77|11509.77|11545.77|11509.77|11535.66|11499.66|293
1602588900000|2020-10-13 11:35:00|11545.87|11509.87|11549.76|11513.76|11550.55|11514.55|11545.72|11509.72|245
1602589200000|2020-10-13 11:40:00|11552.55|11516.55|11546|11510|11552.55|11516.55|11545.23|11509.23|321
1602589500000|2020-10-13 11:45:00|11545.99|11509.99|11541.56|11505.56|11545.99|11509.99|11538.77|11502.77|331
1602589800000|2020-10-13 11:50:00|11541.63|11505.63|11529.14|11493.14|11542.51|11506.51|11526.91|11490.91|321
1602590100000|2020-10-13 11:55:00|11529.08|11493.08|11513.18|11477.18|11529.14|11493.14|11496.51|11460.51|775
1602590400000|2020-10-13 12:00:00|11512.87|11476.87|11504.46|11468.46|11513.16|11477.16|11503.86|11467.86|435
1602590700000|2020-10-13 12:05:00|11504.57|11468.57|11500.87|11464.87|11504.88|11468.88|11491.98|11455.98|345
1602591000000|2020-10-13 12:10:00|11500.86|11464.86|11514.26|11478.26|11514.47|11478.47|11500.49|11464.49|264
1602591300000|2020-10-13 12:15:00|11514.28|11478.28|11529.18|11493.18|11529.24|11493.24|11514.01|11478.01|391
1602591600000|2020-10-13 12:20:00|11529.29|11493.29|11526.41|11490.41|11529.64|11493.64|11525.83|11489.83|341
1602591900000|2020-10-13 12:25:00|11526.39|11490.39|11510.46|11474.46|11527.6|11491.6|11508.13|11472.13|320
1602592200000|2020-10-13 12:30:00|11510.37|11474.37|11502.54|11466.54|11510.43|11474.43|11501.24|11465.24|376
1602592500000|2020-10-13 12:35:00|11502.59|11466.59|11509.21|11473.21|11509.78|11473.78|11499.11|11463.11|375
1602592800000|2020-10-13 12:40:00|11509.22|11473.22|11509.02|11473.02|11513.89|11477.89|11508.76|11472.76|326
1602593100000|2020-10-13 12:45:00|11509.01|11473.01|11481.44|11445.44|11509.77|11473.77|11472.04|11436.04|530
1602593400000|2020-10-13 12:50:00|11482.17|11446.17|11469.68|11433.68|11482.23|11446.23|11457.13|11421.13|652
1602593700000|2020-10-13 12:55:00|11469.97|11433.97|11468.6|11432.6|11481.89|11445.89|11467.38|11431.38|557
1602594000000|2020-10-13 13:00:00|11468.65|11432.65|11455.39|11419.39|11468.71|11432.71|11446.37|11410.37|626
1602594300000|2020-10-13 13:05:00|11455.37|11419.37|11450.39|11414.39|11455.39|11419.39|11433.3|11397.3|731
1602594600000|2020-10-13 13:10:00|11450.35|11414.35|11432.95|11396.95|11451.89|11415.89|11429.42|11393.42|669
1602594900000|2020-10-13 13:15:00|11432.85|11396.85|11454.5|11418.5|11466.64|11430.64|11422.32|11386.32|712
1602595200000|2020-10-13 13:20:00|11454.62|11418.62|11439.6|11403.6|11459.75|11423.75|11439.37|11403.37|425
1602595500000|2020-10-13 13:25:00|11439.63|11403.63|11449.64|11413.64|11451.52|11415.52|11439.45|11403.45|266
1602595800000|2020-10-13 13:30:00|11449.34|11413.34|11410.4|11374.4|11449.34|11413.34|11372.34|11336.34|748
1602596100000|2020-10-13 13:35:00|11409.72|11373.72|11374.3|11338.3|11411.91|11375.91|11374.19|11338.19|774
1602596400000|2020-10-13 13:40:00|11374.19|11338.19|11392.26|11356.26|11397.12|11361.12|11368.97|11332.97|804
1602596700000|2020-10-13 13:45:00|11392.14|11356.14|11399.81|11363.81|11400.13|11364.13|11381.21|11345.21|818
1602597000000|2020-10-13 13:50:00|11401.18|11365.18|11358.46|11322.46|11401.18|11365.18|11352.98|11316.98|868
1602597300000|2020-10-13 13:55:00|11356.96|11320.96|11376.43|11340.43|11378.42|11342.42|11352.72|11316.72|867
1602597600000|2020-10-13 14:00:00|11376.74|11340.74|11389.3|11353.3|11394.63|11358.63|11360.52|11324.52|805
1602597900000|2020-10-13 14:05:00|11389.34|11353.34|11377.1|11341.1|11389.34|11353.34|11364.57|11328.57|645
1602598200000|2020-10-13 14:10:00|11377.12|11341.12|11348.49|11312.49|11377.12|11341.12|11341.61|11305.61|758
1602598500000|2020-10-13 14:15:00|11348.64|11312.64|11370.73|11334.73|11370.98|11334.98|11335.74|11299.74|819
1602598800000|2020-10-13 14:20:00|11370.5|11334.5|11389.81|11353.81|11392.02|11356.02|11366.57|11330.57|737
1602599100000|2020-10-13 14:25:00|11389.24|11353.24|11392.67|11356.67|11394.66|11358.66|11383.88|11347.88|726
1602599400000|2020-10-13 14:30:00|11392.6|11356.6|11394.3|11358.3|11394.3|11358.3|11383.32|11347.32|545
1602599700000|2020-10-13 14:35:00|11397.67|11361.67|11409.24|11373.24|11412.08|11376.08|11394.89|11358.89|680
1602600000000|2020-10-13 14:40:00|11408.99|11372.99|11397.22|11361.22|11410.13|11374.13|11396.33|11360.33|567
1602600300000|2020-10-13 14:45:00|11397.23|11361.23|11401.74|11365.74|11402.22|11366.22|11389.45|11353.45|436
1602600600000|2020-10-13 14:50:00|11401.78|11365.78|11395.13|11359.13|11405.97|11369.97|11388.12|11352.12|406
1602600900000|2020-10-13 14:55:00|11395.33|11359.33|11409.88|11373.88|11411.39|11375.39|11395.01|11359.01|347
1602601200000|2020-10-13 15:00:00|11410.24|11374.24|11397.29|11361.29|11411.19|11375.19|11396.99|11360.99|327
1602601500000|2020-10-13 15:05:00|11397.17|11361.17|11403.85|11367.85|11403.85|11367.85|11393.94|11357.94|343
1602601800000|2020-10-13 15:10:00|11403.74|11367.74|11416.19|11380.19|11416.19|11380.19|11402.16|11366.16|476
1602602100000|2020-10-13 15:15:00|11416.05|11380.05|11439.64|11403.64|11440.68|11404.68|11414.46|11378.46|693
1602602400000|2020-10-13 15:20:00|11439.94|11403.94|11431.55|11395.55|11440.05|11404.05|11431.16|11395.16|526
1602602700000|2020-10-13 15:25:00|11431.54|11395.54|11412.03|11376.03|11432.02|11396.02|11407.46|11371.46|458
1602603000000|2020-10-13 15:30:00|11412.16|11376.16|11419.89|11383.89|11420.73|11384.73|11411.89|11375.89|447
1602603300000|2020-10-13 15:35:00|11420.57|11384.57|11430.32|11394.32|11432.2|11396.2|11417.3|11381.3|448
1602603600000|2020-10-13 15:40:00|11430.42|11394.42|11418.03|11382.03|11431.27|11395.27|11418.03|11382.03|335
1602603900000|2020-10-13 15:45:00|11418.37|11382.37|11411.65|11375.65|11418.68|11382.68|11406.35|11370.35|385
1602604200000|2020-10-13 15:50:00|11411.67|11375.67|11413.99|11377.99|11420.57|11384.57|11411.61|11375.61|426
1602604500000|2020-10-13 15:55:00|11413.97|11377.97|11410.71|11374.71|11414.4|11378.4|11408.17|11372.17|417
1602604800000|2020-10-13 16:00:00|11410.77|11374.77|11408.31|11372.31|11410.77|11374.77|11400.82|11364.82|556
1602605100000|2020-10-13 16:05:00|11407.9|11371.9|11384.12|11348.12|11408.59|11372.59|11378.34|11342.34|471
1602605400000|2020-10-13 16:10:00|11384.37|11348.37|11383.41|11347.41|11386.32|11350.32|11370.38|11334.38|513
1602605700000|2020-10-13 16:15:00|11381.75|11345.75|11393.52|11357.52|11394.41|11358.41|11381.26|11345.26|526
1602606000000|2020-10-13 16:20:00|11393.5|11357.5|11415.14|11379.14|11415.44|11379.44|11390.94|11354.94|425
1602606300000|2020-10-13 16:25:00|11414.78|11378.78|11412.48|11376.48|11415.38|11379.38|11408.24|11372.24|464
1602606600000|2020-10-13 16:30:00|11412.95|11376.95|11417.24|11381.24|11418.18|11382.18|11410.71|11374.71|618
1602606900000|2020-10-13 16:35:00|11417.25|11381.25|11398.52|11362.52|11417.48|11381.48|11396.03|11360.03|684
1602607200000|2020-10-13 16:40:00|11398.19|11362.19|11399|11363|11403.85|11367.85|11396.45|11360.45|423
1602607500000|2020-10-13 16:45:00|11398.11|11362.11|11397.54|11361.54|11398.9|11362.9|11391.78|11355.78|409
1602607800000|2020-10-13 16:50:00|11397.53|11361.53|11413.05|11377.05|11414.25|11378.25|11394.58|11358.58|460
1602608100000|2020-10-13 16:55:00|11413.12|11377.12|11421.46|11385.46|11421.77|11385.77|11412.55|11376.55|271
1602608400000|2020-10-13 17:00:00|11421.68|11385.68|11417.21|11381.21|11422.23|11386.23|11414.24|11378.24|403
1602608700000|2020-10-13 17:05:00|11417.4|11381.4|11400.55|11364.55|11418.02|11382.02|11400.21|11364.21|551
1602609000000|2020-10-13 17:10:00|11400.21|11364.21|11407.29|11371.29|11407.29|11371.29|11399.44|11363.44|227
1602609300000|2020-10-13 17:15:00|11407.3|11371.3|11423.24|11387.24|11423.93|11387.93|11407.3|11371.3|527
1602609600000|2020-10-13 17:20:00|11423.15|11387.15|11414.15|11378.15|11423.99|11387.99|11409.11|11373.11|475
1602609900000|2020-10-13 17:25:00|11414.06|11378.06|11410.32|11374.32|11414.19|11378.19|11407.09|11371.09|411
1602610200000|2020-10-13 17:30:00|11410.23|11374.23|11408.43|11372.43|11413.1|11377.1|11406.79|11370.79|327
1602610500000|2020-10-13 17:35:00|11408.29|11372.29|11401.85|11365.85|11408.41|11372.41|11399.15|11363.15|519
1602610800000|2020-10-13 17:40:00|11401.77|11365.77|11389.91|11353.91|11409.71|11373.71|11389.21|11353.21|570
1602611100000|2020-10-13 17:45:00|11389.83|11353.83|11399.32|11363.32|11401.16|11365.16|11389.83|11353.83|640
1602611400000|2020-10-13 17:50:00|11399.43|11363.43|11391.58|11355.58|11400.26|11364.26|11391.19|11355.19|517
1602611700000|2020-10-13 17:55:00|11391.26|11355.26|11383.62|11347.62|11392.9|11356.9|11381.16|11345.16|643
1602612000000|2020-10-13 18:00:00|11383.8|11347.8|11394.24|11358.24|11394.58|11358.58|11376.63|11340.63|684
1602612300000|2020-10-13 18:05:00|11394.07|11358.07|11394.66|11358.66|11401.89|11365.89|11391.43|11355.43|506
1602612600000|2020-10-13 18:10:00|11394.75|11358.75|11405.95|11369.95|11405.95|11369.95|11394.57|11358.57|531
1602612900000|2020-10-13 18:15:00|11405.97|11369.97|11421.54|11385.54|11422.85|11386.85|11405.76|11369.76|568
1602613200000|2020-10-13 18:20:00|11421.32|11385.32|11420.89|11384.89|11421.77|11385.77|11410.59|11374.59|540
1602613500000|2020-10-13 18:25:00|11420.91|11384.91|11417.54|11381.54|11422.8|11386.8|11414.15|11378.15|369
1602613800000|2020-10-13 18:30:00|11417.3|11381.3|11415.11|11379.11|11417.54|11381.54|11398.84|11362.84|527
1602614100000|2020-10-13 18:35:00|11415.12|11379.12|11401.63|11365.63|11415.58|11379.58|11398.2|11362.2|492
1602614400000|2020-10-13 18:40:00|11401.69|11365.69|11399.32|11363.32|11403.35|11367.35|11397.62|11361.62|443
1602614700000|2020-10-13 18:45:00|11399.2|11363.2|11390.35|11354.35|11407.21|11371.21|11385.97|11349.97|616
1602615000000|2020-10-13 18:50:00|11390.41|11354.41|11394.51|11358.51|11394.87|11358.87|11385.28|11349.28|627
1602615300000|2020-10-13 18:55:00|11394.56|11358.56|11406.68|11370.68|11407.95|11371.95|11391.87|11355.87|547
1602615600000|2020-10-13 19:00:00|11406.58|11370.58|11405.94|11369.94|11406.74|11370.74|11396.87|11360.87|458
1602615900000|2020-10-13 19:05:00|11405.8|11369.8|11415.41|11379.41|11416.41|11380.41|11405.78|11369.78|486
1602616200000|2020-10-13 19:10:00|11415.22|11379.22|11421.52|11385.52|11423.02|11387.02|11415.22|11379.22|618
1602616500000|2020-10-13 19:15:00|11421.48|11385.48|11424.13|11388.13|11424.83|11388.83|11419.7|11383.7|236
1602616800000|2020-10-13 19:20:00|11423.94|11387.94|11432.71|11396.71|11432.71|11396.71|11423.6|11387.6|245
1602617100000|2020-10-13 19:25:00|11432.13|11396.13|11437.99|11401.99|11438.63|11402.63|11430.89|11394.89|445
1602617400000|2020-10-13 19:30:00|11437.87|11401.87|11436.8|11400.8|11451.9|11415.9|11435.59|11399.59|442
1602617700000|2020-10-13 19:35:00|11437.14|11401.14|11428.65|11392.65|11443.33|11407.33|11426.72|11390.72|311
1602618000000|2020-10-13 19:40:00|11428.81|11392.81|11424.56|11388.56|11433.17|11397.17|11423.74|11387.74|357
1602618300000|2020-10-13 19:45:00|11424.61|11388.61|11423.42|11387.42|11431.52|11395.52|11423.12|11387.12|256
1602618600000|2020-10-13 19:50:00|11423.43|11387.43|11422.03|11386.03|11424.28|11388.28|11418.37|11382.37|99
1602618900000|2020-10-13 19:55:00|11421.58|11385.58|11412.4|11376.4|11424.54|11388.54|11411.07|11375.07|330
1602619200000|2020-10-13 20:00:00|11412.32|11376.32|11423.96|11387.96|11426.14|11390.14|11410.77|11374.77|350
1602619500000|2020-10-13 20:05:00|11423.67|11387.67|11424.63|11388.63|11426.14|11390.14|11419.07|11383.07|320
1602619800000|2020-10-13 20:10:00|11424.78|11388.78|11432.5|11396.5|11432.64|11396.64|11422.4|11386.4|417
1602620100000|2020-10-13 20:15:00|11432.64|11396.64|11435.31|11399.31|11435.6|11399.6|11430.4|11394.4|360
1602620400000|2020-10-13 20:20:00|11435.34|11399.34|11447.79|11411.79|11451.06|11415.06|11434.54|11398.54|495
1602620700000|2020-10-13 20:25:00|11447.84|11411.84|11450.74|11414.74|11451.85|11415.85|11447.81|11411.81|231
1602621000000|2020-10-13 20:30:00|11450.73|11414.73|11437.04|11401.04|11451.69|11415.69|11436.48|11400.48|264
1602621300000|2020-10-13 20:35:00|11437.76|11401.76|11441.78|11405.78|11443.28|11407.28|11437.76|11401.76|260
1602621600000|2020-10-13 20:40:00|11441.8|11405.8|11447.37|11411.37|11447.84|11411.84|11441.33|11405.33|297
1602621900000|2020-10-13 20:45:00|11447.72|11411.72|11451.47|11415.47|11452.37|11416.37|11445.75|11409.75|445
1602622200000|2020-10-13 20:50:00|11451.48|11415.48|11451.64|11415.64|11453.15|11417.15|11447.44|11411.44|334
1602622500000|2020-10-13 20:55:00|11451.6|11415.6|11454.92|11418.92|11454.98|11418.98|11451.21|11415.21|444
1602622800000|2020-10-13 21:00:00|11454.87|11418.87|11453.44|11417.44|11455.1|11419.1|11452.49|11416.49|152
1602623100000|2020-10-13 21:05:00|11452.62|11416.62|11470.66|11434.66|11472.15|11436.15|11452.62|11416.62|249
1602623400000|2020-10-13 21:10:00|11470.52|11434.52|11460.32|11424.32|11470.52|11434.52|11456.91|11420.91|159
1602623700000|2020-10-13 21:15:00|11460.08|11424.08|11470.61|11434.61|11470.86|11434.86|11460.08|11424.08|210
1602624000000|2020-10-13 21:20:00|11470.79|11434.79|11479.69|11443.69|11480.13|11444.13|11470.38|11434.38|352
1602624300000|2020-10-13 21:25:00|11479.5|11443.5|11472.73|11436.73|11479.95|11443.95|11472.73|11436.73|274
1602624600000|2020-10-13 21:30:00|11472.72|11436.72|11460.79|11424.79|11473.35|11437.35|11458.43|11422.43|351
1602624900000|2020-10-13 21:35:00|11460.83|11424.83|11453.24|11417.24|11460.84|11424.84|11453.16|11417.16|219
1602625200000|2020-10-13 21:40:00|11453.25|11417.25|11452.4|11416.4|11459.53|11423.53|11446.9|11410.9|295
1602625500000|2020-10-13 21:45:00|11451.01|11415.01|11481.55|11445.55|11481.61|11445.61|11451.01|11415.01|514
1602625800000|2020-10-13 21:50:00|11481.73|11445.73|11479.1|11443.1|11482.94|11446.94|11477.93|11441.93|506
1602626100000|2020-10-13 21:55:00|11479.19|11443.19|11474.07|11438.07|11481.49|11445.49|11469.26|11433.26|463
1602626400000|2020-10-13 22:00:00|11473.99|11437.99|11475.96|11439.96|11481.83|11445.83|11473.99|11437.99|557
1602626700000|2020-10-13 22:05:00|11476.47|11440.47|11463.35|11427.35|11477.9|11441.9|11462.66|11426.66|348
1602627000000|2020-10-13 22:10:00|11463.82|11427.82|11479.1|11443.1|11479.79|11443.79|11463.15|11427.15|549
1602627300000|2020-10-13 22:15:00|11479.21|11443.21|11461.68|11425.68|11479.21|11443.21|11456.37|11420.37|361
1602627600000|2020-10-13 22:20:00|11461.65|11425.65|11465.71|11429.71|11471.79|11435.79|11461.65|11425.65|362
1602627900000|2020-10-13 22:25:00|11465.7|11429.7|11464.92|11428.92|11470.46|11434.46|11464.6|11428.6|330
1602628200000|2020-10-13 22:30:00|11465.01|11429.01|11451.21|11415.21|11465.04|11429.04|11450.84|11414.84|208
1602628500000|2020-10-13 22:35:00|11451.22|11415.22|11453.4|11417.4|11453.4|11417.4|11449.34|11413.34|154
1602628800000|2020-10-13 22:40:00|11453.2|11417.2|11463.35|11427.35|11463.96|11427.96|11453.2|11417.2|298
1602629100000|2020-10-13 22:45:00|11463.08|11427.08|11461.79|11425.79|11470.26|11434.26|11460.58|11424.58|406
1602629400000|2020-10-13 22:50:00|11461.74|11425.74|11466.44|11430.44|11469.28|11433.28|11459.52|11423.52|450
1602629700000|2020-10-13 22:55:00|11466.34|11430.34|11468.47|11432.47|11472.68|11436.68|11466.34|11430.34|213
1602630000000|2020-10-13 23:00:00|11468.85|11432.85|11465.37|11429.37|11469.22|11433.22|11464.2|11428.2|363
1602630300000|2020-10-13 23:05:00|11465.68|11429.68|11470.3|11434.3|11472.69|11436.69|11464.62|11428.62|385
1602630600000|2020-10-13 23:10:00|11470.31|11434.31|11470.5|11434.5|11473.49|11437.49|11468.82|11432.82|625
1602630900000|2020-10-13 23:15:00|11470.48|11434.48|11473.37|11437.37|11474.36|11438.36|11469.96|11433.96|317
1602631200000|2020-10-13 23:20:00|11473.33|11437.33|11472.05|11436.05|11473.66|11437.66|11470.95|11434.95|62
1602631500000|2020-10-13 23:25:00|11472.23|11436.23|11459.92|11423.92|11472.43|11436.43|11458.68|11422.68|258
1602631800000|2020-10-13 23:30:00|11459.72|11423.72|11452.22|11416.22|11460.97|11424.97|11452.22|11416.22|220
1602632100000|2020-10-13 23:35:00|11452.32|11416.32|11442.03|11406.03|11452.45|11416.45|11436.45|11400.45|338
1602632400000|2020-10-13 23:40:00|11441.95|11405.95|11450.79|11414.79|11450.95|11414.95|11441.82|11405.82|251
1602632700000|2020-10-13 23:45:00|11450.64|11414.64|11446.99|11410.99|11454.61|11418.61|11445.4|11409.4|214
1602633000000|2020-10-13 23:50:00|11446.84|11410.84|11448.7|11412.7|11457.36|11421.36|11446.84|11410.84|247
1602633300000|2020-10-13 23:55:00|11448.64|11412.64|11446.98|11410.98|11448.73|11412.73|11445.32|11409.32|352
1602633600000|2020-10-14 00:00:00|11446.76|11410.76|11445.61|11409.61|11455.94|11419.94|11436.64|11400.64|681
1602633900000|2020-10-14 00:05:00|11445.76|11409.76|11447.69|11411.69|11452.9|11416.9|11443.41|11407.41|581
1602634200000|2020-10-14 00:10:00|11447.44|11411.44|11465.18|11429.18|11465.18|11429.18|11447.44|11411.44|396
1602634500000|2020-10-14 00:15:00|11465.23|11429.23|11475.45|11439.45|11475.45|11439.45|11461.79|11425.79|584
1602634800000|2020-10-14 00:20:00|11475.25|11439.25|11474.84|11438.84|11479.36|11443.36|11474.04|11438.04|545
1602635100000|2020-10-14 00:25:00|11474.9|11438.9|11476.61|11440.61|11477.62|11441.62|11471.42|11435.42|414
1602635400000|2020-10-14 00:30:00|11476.64|11440.64|11479.73|11443.73|11480.15|11444.15|11476.55|11440.55|408
1602635700000|2020-10-14 00:35:00|11479.65|11443.65|11483.54|11447.54|11483.85|11447.85|11479.64|11443.64|370
1602636000000|2020-10-14 00:40:00|11483.47|11447.47|11492.85|11456.85|11493.07|11457.07|11482.38|11446.38|262
1602636300000|2020-10-14 00:45:00|11492.88|11456.88|11491.56|11455.56|11492.88|11456.88|11487.83|11451.83|279
1602636600000|2020-10-14 00:50:00|11491.57|11455.57|11496.52|11460.52|11496.52|11460.52|11486.86|11450.86|237
1602636900000|2020-10-14 00:55:00|11496.56|11460.56|11504.46|11468.46|11508.33|11472.33|11496.46|11460.46|504
1602637200000|2020-10-14 01:00:00|11504.26|11468.26|11499.38|11463.38|11507.71|11471.71|11498.32|11462.32|501
1602637500000|2020-10-14 01:05:00|11499.62|11463.62|11493.8|11457.8|11499.73|11463.73|11491.43|11455.43|355
1602637800000|2020-10-14 01:10:00|11494.19|11458.19|11495.33|11459.33|11495.87|11459.87|11491.74|11455.74|304
1602638100000|2020-10-14 01:15:00|11495.39|11459.39|11490.17|11454.17|11499.54|11463.54|11489.65|11453.65|392
1602638400000|2020-10-14 01:20:00|11490.18|11454.18|11475.32|11439.32|11491.01|11455.01|11472.88|11436.88|583
1602638700000|2020-10-14 01:25:00|11476.57|11440.57|11469.8|11433.8|11477.89|11441.89|11467.53|11431.53|385
1602639000000|2020-10-14 01:30:00|11469.78|11433.78|11469.69|11433.69|11470.18|11434.18|11460.8|11424.8|124
1602639300000|2020-10-14 01:35:00|11469.4|11433.4|11468.48|11432.48|11469.4|11433.4|11464.59|11428.59|277
1602639600000|2020-10-14 01:40:00|11468.56|11432.56|11471.55|11435.55|11471.79|11435.79|11464.65|11428.65|323
1602639900000|2020-10-14 01:45:00|11472.02|11436.02|11472.5|11436.5|11473.05|11437.05|11470.48|11434.48|374
1602640200000|2020-10-14 01:50:00|11472.23|11436.23|11470.02|11434.02|11472.34|11436.34|11468.56|11432.56|424
1602640500000|2020-10-14 01:55:00|11470.03|11434.03|11474.05|11438.05|11474.92|11438.92|11469.75|11433.75|228
1602640800000|2020-10-14 02:00:00|11474.38|11438.38|11464.86|11428.86|11474.44|11438.44|11463.6|11427.6|204
1602641100000|2020-10-14 02:05:00|11464.76|11428.76|11451.79|11415.79|11465.72|11429.72|11451.27|11415.27|250
1602641400000|2020-10-14 02:10:00|11451.52|11415.52|11453.91|11417.91|11455.72|11419.72|11449.41|11413.41|190
1602641700000|2020-10-14 02:15:00|11453.84|11417.84|11459.64|11423.64|11460.87|11424.87|11453.84|11417.84|482
1602642000000|2020-10-14 02:20:00|11459.48|11423.48|11462.45|11426.45|11463.71|11427.71|11459.47|11423.47|273
1602642300000|2020-10-14 02:25:00|11462.52|11426.52|11469.42|11433.42|11469.66|11433.66|11461.98|11425.98|96
1602642600000|2020-10-14 02:30:00|11469.58|11433.58|11469.75|11433.75|11471.07|11435.07|11466.99|11430.99|56
1602642900000|2020-10-14 02:35:00|11470.08|11434.08|11455.21|11419.21|11470.08|11434.08|11455.13|11419.13|163
1602643200000|2020-10-14 02:40:00|11455.31|11419.31|11455.26|11419.26|11455.89|11419.89|11450.81|11414.81|293
1602643500000|2020-10-14 02:45:00|11455.25|11419.25|11449.92|11413.92|11455.82|11419.82|11449.61|11413.61|302
1602643800000|2020-10-14 02:50:00|11450.34|11414.34|11453.9|11417.9|11453.98|11417.98|11447.93|11411.93|656
1602644100000|2020-10-14 02:55:00|11453.99|11417.99|11451.36|11415.36|11460.26|11424.26|11451.24|11415.24|274
1602644400000|2020-10-14 03:00:00|11451.35|11415.35|11460.78|11424.78|11461.87|11425.87|11451.35|11415.35|358
1602644700000|2020-10-14 03:05:00|11460.82|11424.82|11464.08|11428.08|11464.74|11428.74|11460.63|11424.63|327
1602645000000|2020-10-14 03:10:00|11463.82|11427.82|11465.77|11429.77|11467.86|11431.86|11462.86|11426.86|179
1602645300000|2020-10-14 03:15:00|11465.74|11429.74|11468.48|11432.48|11469.65|11433.65|11465.74|11429.74|237
1602645600000|2020-10-14 03:20:00|11468.49|11432.49|11469.87|11433.87|11470.7|11434.7|11468.23|11432.23|223
1602645900000|2020-10-14 03:25:00|11469.75|11433.75|11461.13|11425.13|11472.41|11436.41|11461.13|11425.13|227
1602646200000|2020-10-14 03:30:00|11461.01|11425.01|11464.25|11428.25|11466.21|11430.21|11461.01|11425.01|151
1602646500000|2020-10-14 03:35:00|11464.61|11428.61|11470.85|11434.85|11471.24|11435.24|11464.61|11428.61|135
1602646800000|2020-10-14 03:40:00|11471.06|11435.06|11465.58|11429.58|11472.22|11436.22|11465.39|11429.39|127
1602647100000|2020-10-14 03:45:00|11465.53|11429.53|11472.72|11436.72|11475.86|11439.86|11464.67|11428.67|233
1602647400000|2020-10-14 03:50:00|11472.96|11436.96|11462.8|11426.8|11473.28|11437.28|11462.6|11426.6|180
1602647700000|2020-10-14 03:55:00|11462.56|11426.56|11419.57|11383.57|11463.12|11427.12|11419.21|11383.21|489
1602648000000|2020-10-14 04:00:00|11419.55|11383.55|11404.19|11368.19|11419.58|11383.58|11392.56|11356.56|768
1602648300000|2020-10-14 04:05:00|11403.67|11367.67|11406.75|11370.75|11408.88|11372.88|11399.78|11363.78|494
1602648600000|2020-10-14 04:10:00|11406.58|11370.58|11408.29|11372.29|11413.82|11377.82|11400.07|11364.07|460
1602648900000|2020-10-14 04:15:00|11408.35|11372.35|11412.15|11376.15|11413.53|11377.53|11404.62|11368.62|616
1602649200000|2020-10-14 04:20:00|11412.14|11376.14|11419.99|11383.99|11420.1|11384.1|11412.14|11376.14|224
1602649500000|2020-10-14 04:25:00|11420.03|11384.03|11439.61|11403.61|11440.43|11404.43|11420.03|11384.03|461
1602649800000|2020-10-14 04:30:00|11439.63|11403.63|11437.23|11401.23|11440.38|11404.38|11435.06|11399.06|219
1602650100000|2020-10-14 04:35:00|11437.15|11401.15|11429.52|11393.52|11438.23|11402.23|11429.46|11393.46|130
1602650400000|2020-10-14 04:40:00|11429.46|11393.46|11430.45|11394.45|11433.49|11397.49|11429.46|11393.46|148
1602650700000|2020-10-14 04:45:00|11430|11394|11427.75|11391.75|11430.94|11394.94|11426.7|11390.7|113
1602651000000|2020-10-14 04:50:00|11427.72|11391.72|11420.03|11384.03|11427.72|11391.72|11418.51|11382.51|114
1602651300000|2020-10-14 04:55:00|11419.71|11383.71|11417.29|11381.29|11420.03|11384.03|11414.64|11378.64|70
1602651600000|2020-10-14 05:00:00|11417.49|11381.49|11402.99|11366.99|11418.3|11382.3|11402.76|11366.76|177
1602651900000|2020-10-14 05:05:00|11402.86|11366.86|11407.37|11371.37|11407.86|11371.86|11402.33|11366.33|207
1602652200000|2020-10-14 05:10:00|11407.72|11371.72|11415.61|11379.61|11416.64|11380.64|11404.37|11368.37|199
1602652500000|2020-10-14 05:15:00|11415.85|11379.85|11430.06|11394.06|11430.31|11394.31|11415.77|11379.77|208
1602652800000|2020-10-14 05:20:00|11430.11|11394.11|11420.44|11384.44|11430.11|11394.11|11417.62|11381.62|176
1602653100000|2020-10-14 05:25:00|11420.42|11384.42|11422.44|11386.44|11427.85|11391.85|11420.38|11384.38|172
1602653400000|2020-10-14 05:30:00|11422.43|11386.43|11419.49|11383.49|11423.81|11387.81|11419.39|11383.39|67
1602653700000|2020-10-14 05:35:00|11419.42|11383.42|11415.2|11379.2|11419.74|11383.74|11414.89|11378.89|74
1602654000000|2020-10-14 05:40:00|11415.25|11379.25|11413.65|11377.65|11415.57|11379.57|11412.34|11376.34|62
1602654300000|2020-10-14 05:45:00|11413.66|11377.66|11426.71|11390.71|11426.75|11390.75|11413.65|11377.65|131
1602654600000|2020-10-14 05:50:00|11426.82|11390.82|11435.36|11399.36|11436.89|11400.89|11426.55|11390.55|247
1602654900000|2020-10-14 05:55:00|11435.43|11399.43|11433.12|11397.12|11435.74|11399.74|11432.01|11396.01|243
1602655200000|2020-10-14 06:00:00|11433.23|11397.23|11432.53|11396.53|11436.83|11400.83|11431.87|11395.87|413
1602655500000|2020-10-14 06:05:00|11432.25|11396.25|11425.36|11389.36|11434.4|11398.4|11425.36|11389.36|464
1602655800000|2020-10-14 06:10:00|11425.28|11389.28|11417.49|11381.49|11425.28|11389.28|11413.85|11377.85|390
1602656100000|2020-10-14 06:15:00|11417.51|11381.51|11420.61|11384.61|11424.06|11388.06|11416.24|11380.24|444
1602656400000|2020-10-14 06:20:00|11420.62|11384.62|11425.91|11389.91|11428.04|11392.04|11420.37|11384.37|298
1602656700000|2020-10-14 06:25:00|11426.14|11390.14|11429.45|11393.45|11431|11395|11425.04|11389.04|582
1602657000000|2020-10-14 06:30:00|11429.68|11393.68|11425.16|11389.16|11429.74|11393.74|11425.04|11389.04|106
1602657300000|2020-10-14 06:35:00|11425.2|11389.2|11424.01|11388.01|11426.82|11390.82|11421.85|11385.85|60
1602657600000|2020-10-14 06:40:00|11424.56|11388.56|11437.97|11401.97|11439.26|11403.26|11423.84|11387.84|176
1602657900000|2020-10-14 06:45:00|11438.09|11402.09|11437.67|11401.67|11440.82|11404.82|11437.67|11401.67|161
1602658200000|2020-10-14 06:50:00|11437.58|11401.58|11443.11|11407.11|11443.39|11407.39|11437.44|11401.44|166
1602658500000|2020-10-14 06:55:00|11443.09|11407.09|11448.5|11412.5|11449.14|11413.14|11442.69|11406.69|287
1602658800000|2020-10-14 07:00:00|11449.72|11413.72|11442.93|11406.93|11453.4|11417.4|11442.93|11406.93|544
1602659100000|2020-10-14 07:05:00|11442.98|11406.98|11434.99|11398.99|11442.98|11406.98|11431.88|11395.88|119
1602659400000|2020-10-14 07:10:00|11434.98|11398.98|11427.68|11391.68|11435.35|11399.35|11426.49|11390.49|157
1602659700000|2020-10-14 07:15:00|11427.6|11391.6|11416.86|11380.86|11428.64|11392.64|11416.19|11380.19|262
1602660000000|2020-10-14 07:20:00|11416.92|11380.92|11416.56|11380.56|11416.92|11380.92|11412.67|11376.67|166
1602660300000|2020-10-14 07:25:00|11416.63|11380.63|11423.77|11387.77|11423.88|11387.88|11416.51|11380.51|183
1602660600000|2020-10-14 07:30:00|11423.73|11387.73|11423.58|11387.58|11424.23|11388.23|11420.08|11384.08|84
1602660900000|2020-10-14 07:35:00|11423.63|11387.63|11431.47|11395.47|11431.67|11395.67|11420.72|11384.72|153
1602661200000|2020-10-14 07:40:00|11431.35|11395.35|11431.61|11395.61|11434.22|11398.22|11431.35|11395.35|175
1602661500000|2020-10-14 07:45:00|11431.7|11395.7|11433.08|11397.08|11434.17|11398.17|11431.65|11395.65|132
1602661800000|2020-10-14 07:50:00|11433.09|11397.09|11434.77|11398.77|11434.77|11398.77|11431.9|11395.9|102
1602662100000|2020-10-14 07:55:00|11434.78|11398.78|11438.72|11402.72|11438.72|11402.72|11433.35|11397.35|159
1602662400000|2020-10-14 08:00:00|11438.61|11402.61|11455.83|11419.83|11455.99|11419.99|11437.17|11401.17|136
1602662700000|2020-10-14 08:05:00|11456.15|11420.15|11457.34|11421.34|11467.09|11431.09|11456.07|11420.07|281
1602663000000|2020-10-14 08:10:00|11457.4|11421.4|11445.91|11409.91|11459.63|11423.63|11445.91|11409.91|226
1602663300000|2020-10-14 08:15:00|11445.92|11409.92|11447.83|11411.83|11447.94|11411.94|11445.38|11409.38|71
1602663600000|2020-10-14 08:20:00|11447.92|11411.92|11449.67|11413.67|11450.03|11414.03|11447.03|11411.03|182
1602663900000|2020-10-14 08:25:00|11449.29|11413.29|11449.92|11413.92|11450.03|11414.03|11442.94|11406.94|197
1602664200000|2020-10-14 08:30:00|11450.02|11414.02|11456.49|11420.49|11458.45|11422.45|11449.87|11413.87|265
1602664500000|2020-10-14 08:35:00|11457.3|11421.3|11462.81|11426.81|11467.96|11431.96|11456.56|11420.56|279
1602664800000|2020-10-14 08:40:00|11463.37|11427.37|11466.99|11430.99|11468.76|11432.76|11461.12|11425.12|288
1602665100000|2020-10-14 08:45:00|11466.9|11430.9|11473.7|11437.7|11476.29|11440.29|11466.9|11430.9|190
1602665400000|2020-10-14 08:50:00|11473.48|11437.48|11470.46|11434.46|11473.71|11437.71|11468.79|11432.79|102
1602665700000|2020-10-14 08:55:00|11470.45|11434.45|11470.4|11434.4|11472.16|11436.16|11465.97|11429.97|162
1602666000000|2020-10-14 09:00:00|11470.26|11434.26|11460.43|11424.43|11473.96|11437.96|11460.31|11424.31|232
1602666300000|2020-10-14 09:05:00|11458.2|11422.2|11457.43|11421.43|11458.98|11422.98|11456.28|11420.28|108
1602666600000|2020-10-14 09:10:00|11458.32|11422.32|11448.39|11412.39|11459.09|11423.09|11446.11|11410.11|195
1602666900000|2020-10-14 09:15:00|11448.55|11412.55|11458.05|11422.05|11458.43|11422.43|11448.55|11412.55|163
1602667200000|2020-10-14 09:20:00|11458.06|11422.06|11458.94|11422.94|11460.44|11424.44|11455.59|11419.59|61
1602667500000|2020-10-14 09:25:00|11458.93|11422.93|11451.53|11415.53|11459.33|11423.33|11451|11415|142
1602667800000|2020-10-14 09:30:00|11451.52|11415.52|11444.6|11408.6|11452.27|11416.27|11444.49|11408.49|186
1602668100000|2020-10-14 09:35:00|11444.58|11408.58|11443.53|11407.53|11444.88|11408.88|11442.24|11406.24|112
1602668400000|2020-10-14 09:40:00|11443.47|11407.47|11443.62|11407.62|11444.52|11408.52|11442.79|11406.79|88
1602668700000|2020-10-14 09:45:00|11443.63|11407.63|11432.16|11396.16|11444.02|11408.02|11428.15|11392.15|270
1602669000000|2020-10-14 09:50:00|11432.31|11396.31|11435.07|11399.07|11435.41|11399.41|11431.49|11395.49|267
1602669300000|2020-10-14 09:55:00|11434.9|11398.9|11441.39|11405.39|11441.48|11405.48|11432.31|11396.31|147
1602669600000|2020-10-14 10:00:00|11441.12|11405.12|11444.33|11408.33|11444.93|11408.93|11441.12|11405.12|268
1602669900000|2020-10-14 10:05:00|11444.16|11408.16|11422.54|11386.54|11449.33|11413.33|11422.12|11386.12|312
1602670200000|2020-10-14 10:10:00|11422.52|11386.52|11404.68|11368.68|11423.94|11387.94|11403.6|11367.6|349
1602670500000|2020-10-14 10:15:00|11404.73|11368.73|11420.33|11384.33|11421.39|11385.39|11398.31|11362.31|575
1602670800000|2020-10-14 10:20:00|11420.51|11384.51|11420.17|11384.17|11421.87|11385.87|11418.58|11382.58|239
1602671100000|2020-10-14 10:25:00|11420.08|11384.08|11418.47|11382.47|11426.28|11390.28|11416.9|11380.9|363
1602671400000|2020-10-14 10:30:00|11418.29|11382.29|11405.98|11369.98|11420.43|11384.43|11405.77|11369.77|375
1602671700000|2020-10-14 10:35:00|11405.95|11369.95|11409.21|11373.21|11411.12|11375.12|11404.61|11368.61|366
1602672000000|2020-10-14 10:40:00|11409.08|11373.08|11393.22|11357.22|11409.08|11373.08|11389.8|11353.8|547
1602672300000|2020-10-14 10:45:00|11393.67|11357.67|11408.03|11372.03|11410.06|11374.06|11391.67|11355.67|379
1602672600000|2020-10-14 10:50:00|11407.95|11371.95|11400.89|11364.89|11408.07|11372.07|11399.28|11363.28|413
1602672900000|2020-10-14 10:55:00|11401.23|11365.23|11404.12|11368.12|11405.63|11369.63|11395.43|11359.43|528
1602673200000|2020-10-14 11:00:00|11403.96|11367.96|11417.8|11381.8|11419.48|11383.48|11402.13|11366.13|521
1602673500000|2020-10-14 11:05:00|11418.07|11382.07|11427.25|11391.25|11427.25|11391.25|11415.94|11379.94|400
1602673800000|2020-10-14 11:10:00|11427.3|11391.3|11425.78|11389.78|11429.64|11393.64|11423.74|11387.74|335
1602674100000|2020-10-14 11:15:00|11425.76|11389.76|11427.01|11391.01|11429.01|11393.01|11423.89|11387.89|126
1602674400000|2020-10-14 11:20:00|11426.25|11390.25|11436.56|11400.56|11438.21|11402.21|11415.91|11379.91|360
1602674700000|2020-10-14 11:25:00|11436.52|11400.52|11436.86|11400.86|11439.17|11403.17|11433.09|11397.09|187
1602675000000|2020-10-14 11:30:00|11437.51|11401.51|11433.93|11397.93|11437.51|11401.51|11429.58|11393.58|242
1602675300000|2020-10-14 11:35:00|11433.87|11397.87|11425.1|11389.1|11436.4|11400.4|11424.95|11388.95|139
1602675600000|2020-10-14 11:40:00|11425.51|11389.51|11418.47|11382.47|11425.52|11389.52|11416.23|11380.23|217
1602675900000|2020-10-14 11:45:00|11418.5|11382.5|11414.3|11378.3|11421|11385|11414.1|11378.1|129
1602676200000|2020-10-14 11:50:00|11414.6|11378.6|11404.2|11368.2|11415|11379|11403.8|11367.8|364
1602676500000|2020-10-14 11:55:00|11404.1|11368.1|11395.6|11359.6|11405.3|11369.3|11395|11359|360
1602676800000|2020-10-14 12:00:00|11395.55|11359.55|11409.52|11373.52|11410.53|11374.53|11384.11|11348.11|651
1602677100000|2020-10-14 12:05:00|11409.68|11373.68|11410.9|11374.9|11416.75|11380.75|11409.24|11373.24|341
1602677400000|2020-10-14 12:10:00|11410.85|11374.85|11403.42|11367.42|11411.57|11375.57|11402.42|11366.42|126
1602677700000|2020-10-14 12:15:00|11403.13|11367.13|11418.13|11382.13|11419.48|11383.48|11402.97|11366.97|341
1602678000000|2020-10-14 12:20:00|11418.2|11382.2|11424.1|11388.1|11424.17|11388.17|11416.36|11380.36|328
1602678300000|2020-10-14 12:25:00|11424.59|11388.59|11420.17|11384.17|11428.98|11392.98|11417.65|11381.65|220
1602678600000|2020-10-14 12:30:00|11420.18|11384.18|11427.05|11391.05|11428.38|11392.38|11420.18|11384.18|229
1602678900000|2020-10-14 12:35:00|11426.99|11390.99|11421.93|11385.93|11427.32|11391.32|11419|11383|181
1602679200000|2020-10-14 12:40:00|11421.66|11385.66|11421.92|11385.92|11422.08|11386.08|11418.38|11382.38|95
1602679500000|2020-10-14 12:45:00|11421.93|11385.93|11420.05|11384.05|11428.55|11392.55|11419.54|11383.54|272
1602679800000|2020-10-14 12:50:00|11420.25|11384.25|11428.42|11392.42|11428.67|11392.67|11418.37|11382.37|273
1602680100000|2020-10-14 12:55:00|11428.4|11392.4|11434|11398|11434|11398|11427.27|11391.27|278
1602680400000|2020-10-14 13:00:00|11433.84|11397.84|11436.62|11400.62|11440.6|11404.6|11431.81|11395.81|327
1602680700000|2020-10-14 13:05:00|11436.61|11400.61|11437.02|11401.02|11439.93|11403.93|11434.75|11398.75|189
1602681000000|2020-10-14 13:10:00|11436.72|11400.72|11446.13|11410.13|11448.11|11412.11|11436.72|11400.72|433
1602681300000|2020-10-14 13:15:00|11446.53|11410.53|11441.55|11405.55|11447.18|11411.18|11438.53|11402.53|230
1602681600000|2020-10-14 13:20:00|11441.45|11405.45|11442.9|11406.9|11446.13|11410.13|11439.12|11403.12|249
1602681900000|2020-10-14 13:25:00|11442.87|11406.87|11439.96|11403.96|11445.11|11409.11|11439.66|11403.66|270
1602682200000|2020-10-14 13:30:00|11439.97|11403.97|11442.67|11406.67|11443.62|11407.62|11435.24|11399.24|330
1602682500000|2020-10-14 13:35:00|11442.77|11406.77|11497.04|11461.04|11508.63|11472.63|11442.77|11406.77|780
1602682800000|2020-10-14 13:40:00|11497.24|11461.24|11541.54|11505.54|11542.61|11506.61|11490.49|11454.49|729
1602683100000|2020-10-14 13:45:00|11541.12|11505.12|11556.86|11520.86|11572.38|11536.38|11540.76|11504.76|863
1602683400000|2020-10-14 13:50:00|11556.75|11520.75|11545.29|11509.29|11565.85|11529.85|11543.34|11507.34|822
1602683700000|2020-10-14 13:55:00|11545.25|11509.25|11556.04|11520.04|11559.19|11523.19|11545.25|11509.25|650
1602684000000|2020-10-14 14:00:00|11556.49|11520.49|11548.6|11512.6|11561.36|11525.36|11535.74|11499.74|799
1602684300000|2020-10-14 14:05:00|11548.36|11512.36|11554.84|11518.84|11556.48|11520.48|11545.53|11509.53|568
1602684600000|2020-10-14 14:10:00|11554.94|11518.94|11546.28|11510.28|11557.1|11521.1|11545.16|11509.16|633
1602684900000|2020-10-14 14:15:00|11544.91|11508.91|11526.15|11490.15|11545.37|11509.37|11519.81|11483.81|498
1602685200000|2020-10-14 14:20:00|11525.97|11489.97|11522.79|11486.79|11535.99|11499.99|11518.79|11482.79|612
1602685500000|2020-10-14 14:25:00|11522.21|11486.21|11415.29|11379.29|11524.51|11488.51|11403.75|11367.75|1041
1602685800000|2020-10-14 14:30:00|11415.53|11379.53|11392.77|11356.77|11426.79|11390.79|11392.15|11356.15|932
1602686100000|2020-10-14 14:35:00|11392.14|11356.14|11417.13|11381.13|11417.34|11381.34|11388.69|11352.69|902
1602686400000|2020-10-14 14:40:00|11417.14|11381.14|11423.85|11387.85|11426.1|11390.1|11416.04|11380.04|740
1602686700000|2020-10-14 14:45:00|11424.12|11388.12|11433.98|11397.98|11435.07|11399.07|11423.76|11387.76|467
1602687000000|2020-10-14 14:50:00|11433.65|11397.65|11431.84|11395.84|11434.17|11398.17|11422.01|11386.01|521
1602687300000|2020-10-14 14:55:00|11432.23|11396.23|11412.73|11376.73|11432.23|11396.23|11409.93|11373.93|597
1602687600000|2020-10-14 15:00:00|11412.84|11376.84|11424.74|11388.74|11424.74|11388.74|11402.18|11366.18|624
1602687900000|2020-10-14 15:05:00|11424.52|11388.52|11427.97|11391.97|11435.28|11399.28|11424.4|11388.4|599
1602688200000|2020-10-14 15:10:00|11427.7|11391.7|11437.59|11401.59|11438.05|11402.05|11423.84|11387.84|361
1602688500000|2020-10-14 15:15:00|11437.12|11401.12|11426.47|11390.47|11437.59|11401.59|11424.36|11388.36|259
1602688800000|2020-10-14 15:20:00|11426.16|11390.16|11423.98|11387.98|11429.86|11393.86|11422.51|11386.51|332
1602689100000|2020-10-14 15:25:00|11424.02|11388.02|11424.42|11388.42|11431.49|11395.49|11423.47|11387.47|329
1602689400000|2020-10-14 15:30:00|11424.4|11388.4|11418.04|11382.04|11424.4|11388.4|11418.04|11382.04|339
1602689700000|2020-10-14 15:35:00|11418.6|11382.6|11422.65|11386.65|11427.35|11391.35|11413.25|11377.25|518
1602690000000|2020-10-14 15:40:00|11422.05|11386.05|11417.21|11381.21|11426.36|11390.36|11415.51|11379.51|551
1602690300000|2020-10-14 15:45:00|11417.2|11381.2|11373.27|11337.27|11417.45|11381.45|11372.45|11336.45|900
1602690600000|2020-10-14 15:50:00|11372.82|11336.82|11345.19|11309.19|11373.74|11337.74|11342.79|11306.79|810
1602690900000|2020-10-14 15:55:00|11345.15|11309.15|11346.04|11310.04|11362.53|11326.53|11325.93|11289.93|968
1602691200000|2020-10-14 16:00:00|11345.85|11309.85|11368.52|11332.52|11371.46|11335.46|11326.47|11290.47|917
1602691500000|2020-10-14 16:05:00|11368.47|11332.47|11372.33|11336.33|11376.3|11340.3|11367.69|11331.69|769
1602691800000|2020-10-14 16:10:00|11372.36|11336.36|11364.42|11328.42|11373.22|11337.22|11362.11|11326.11|728
1602692100000|2020-10-14 16:15:00|11364.43|11328.43|11353|11317|11369.69|11333.69|11352.9|11316.9|681
1602692400000|2020-10-14 16:20:00|11352.9|11316.9|11358.94|11322.94|11360.66|11324.66|11352.9|11316.9|653
1602692700000|2020-10-14 16:25:00|11358.84|11322.84|11378.86|11342.86|11382.39|11346.39|11357.72|11321.72|728
1602693000000|2020-10-14 16:30:00|11378.43|11342.43|11367.62|11331.62|11378.86|11342.86|11365.97|11329.97|634
1602693300000|2020-10-14 16:35:00|11367.37|11331.37|11363.01|11327.01|11372.55|11336.55|11358.2|11322.2|666
1602693600000|2020-10-14 16:40:00|11362.98|11326.98|11375.3|11339.3|11379.65|11343.65|11362.95|11326.95|741
1602693900000|2020-10-14 16:45:00|11374.24|11338.24|11368.09|11332.09|11374.24|11338.24|11363.85|11327.85|523
1602694200000|2020-10-14 16:50:00|11368.13|11332.13|11365.4|11329.4|11368.48|11332.48|11359.79|11323.79|442
1602694500000|2020-10-14 16:55:00|11364.82|11328.82|11368.23|11332.23|11373.4|11337.4|11359.84|11323.84|564
1602694800000|2020-10-14 17:00:00|11368.08|11332.08|11364.41|11328.41|11369.12|11333.12|11362.85|11326.85|561
1602695100000|2020-10-14 17:05:00|11364.4|11328.4|11354.13|11318.13|11365.04|11329.04|11353.74|11317.74|609
1602695400000|2020-10-14 17:10:00|11354.91|11318.91|11352.61|11316.61|11356.03|11320.03|11349.62|11313.62|274
1602695700000|2020-10-14 17:15:00|11352.63|11316.63|11368.2|11332.2|11368.93|11332.93|11352.29|11316.29|529
1602696000000|2020-10-14 17:20:00|11368.19|11332.19|11363.83|11327.83|11370.77|11334.77|11357.42|11321.42|432
1602696300000|2020-10-14 17:25:00|11363.98|11327.98|11363.69|11327.69|11370.94|11334.94|11361.88|11325.88|368
1602696600000|2020-10-14 17:30:00|11362.96|11326.96|11359.81|11323.81|11370.01|11334.01|11359.07|11323.07|355
1602696900000|2020-10-14 17:35:00|11359.09|11323.09|11370.52|11334.52|11371.43|11335.43|11359.09|11323.09|413
1602697200000|2020-10-14 17:40:00|11370.59|11334.59|11365.33|11329.33|11371.78|11335.78|11361.95|11325.95|379
1602697500000|2020-10-14 17:45:00|11365.46|11329.46|11375.03|11339.03|11375.35|11339.35|11365.46|11329.46|493
1602697800000|2020-10-14 17:50:00|11374.68|11338.68|11374.27|11338.27|11375.17|11339.17|11372.96|11336.96|326
1602698100000|2020-10-14 17:55:00|11373.92|11337.92|11368.62|11332.62|11374.34|11338.34|11367.19|11331.19|276
1602698400000|2020-10-14 18:00:00|11368.46|11332.46|11358.3|11322.3|11368.68|11332.68|11358.17|11322.17|359
1602698700000|2020-10-14 18:05:00|11358.83|11322.83|11357.18|11321.18|11358.83|11322.83|11355.15|11319.15|238
1602699000000|2020-10-14 18:10:00|11357.32|11321.32|11372.87|11336.87|11372.87|11336.87|11356.95|11320.95|501
1602699300000|2020-10-14 18:15:00|11372.93|11336.93|11373.21|11337.21|11378.77|11342.77|11372.83|11336.83|426
1602699600000|2020-10-14 18:20:00|11373.33|11337.33|11369.48|11333.48|11374.51|11338.51|11365.47|11329.47|344
1602699900000|2020-10-14 18:25:00|11369.66|11333.66|11360.17|11324.17|11370|11334|11358.87|11322.87|277
1602700200000|2020-10-14 18:30:00|11360.26|11324.26|11345.07|11309.07|11360.7|11324.7|11344.51|11308.51|324
1602700500000|2020-10-14 18:35:00|11344.9|11308.9|11320.89|11284.89|11345.55|11309.55|11319.94|11283.94|577
1602700800000|2020-10-14 18:40:00|11320.98|11284.98|11337.6|11301.6|11339.23|11303.23|11317.94|11281.94|473
1602701100000|2020-10-14 18:45:00|11337.73|11301.73|11357.62|11321.62|11358.27|11322.27|11336.18|11300.18|507
1602701400000|2020-10-14 18:50:00|11357.68|11321.68|11366.36|11330.36|11367|11331|11352.27|11316.27|589
1602701700000|2020-10-14 18:55:00|11366.15|11330.15|11364|11328|11369.4|11333.4|11359.95|11323.95|521
1602702000000|2020-10-14 19:00:00|11363.96|11327.96|11378.69|11342.69|11380.64|11344.64|11363.15|11327.15|476
1602702300000|2020-10-14 19:05:00|11378.59|11342.59|11388.42|11352.42|11388.66|11352.66|11377.19|11341.19|589
1602702600000|2020-10-14 19:10:00|11387.71|11351.71|11392.14|11356.14|11399.36|11363.36|11387.07|11351.07|300
1602702900000|2020-10-14 19:15:00|11391.59|11355.59|11390.84|11354.84|11394.91|11358.91|11388.3|11352.3|375
1602703200000|2020-10-14 19:20:00|11390.85|11354.85|11383.13|11347.13|11392.44|11356.44|11381.79|11345.79|353
1602703500000|2020-10-14 19:25:00|11383.14|11347.14|11380.01|11344.01|11383.98|11347.98|11377.11|11341.11|369
1602703800000|2020-10-14 19:30:00|11379.95|11343.95|11385.51|11349.51|11392.66|11356.66|11378.12|11342.12|445
1602704100000|2020-10-14 19:35:00|11385.88|11349.88|11378.03|11342.03|11387.23|11351.23|11377.85|11341.85|429
1602704400000|2020-10-14 19:40:00|11378.38|11342.38|11383.07|11347.07|11384.21|11348.21|11377.53|11341.53|340
1602704700000|2020-10-14 19:45:00|11383.2|11347.2|11374.73|11338.73|11383.2|11347.2|11373.81|11337.81|357
1602705000000|2020-10-14 19:50:00|11374.72|11338.72|11375.48|11339.48|11381.92|11345.92|11374.46|11338.46|409
1602705300000|2020-10-14 19:55:00|11375.8|11339.8|11371.1|11335.1|11377.39|11341.39|11368.65|11332.65|419
1602705600000|2020-10-14 20:00:00|11370.86|11334.86|11377.2|11341.2|11378.93|11342.93|11368.17|11332.17|484
1602705900000|2020-10-14 20:05:00|11377.29|11341.29|11385.89|11349.89|11386.43|11350.43|11376.48|11340.48|361
1602706200000|2020-10-14 20:10:00|11386.22|11350.22|11389.61|11353.61|11390.01|11354.01|11385.65|11349.65|294
1602706500000|2020-10-14 20:15:00|11389.6|11353.6|11390.09|11354.09|11390.35|11354.35|11385.91|11349.91|306
1602706800000|2020-10-14 20:20:00|11390.05|11354.05|11394.82|11358.82|11398.03|11362.03|11387.56|11351.56|656
1602707100000|2020-10-14 20:25:00|11394.88|11358.88|11401.13|11365.13|11402.82|11366.82|11394.13|11358.13|462
1602707400000|2020-10-14 20:30:00|11400.98|11364.98|11394.85|11358.85|11401.05|11365.05|11391.85|11355.85|438
1602707700000|2020-10-14 20:35:00|11394.84|11358.84|11399.08|11363.08|11399.94|11363.94|11390.29|11354.29|435
1602708000000|2020-10-14 20:40:00|11399.22|11363.22|11403.89|11367.89|11403.97|11367.97|11399.08|11363.08|160
1602708300000|2020-10-14 20:45:00|11404.28|11368.28|11410.58|11374.58|11411.89|11375.89|11404.19|11368.19|251
1602708600000|2020-10-14 20:50:00|11410.35|11374.35|11410.57|11374.57|11414.34|11378.34|11409.55|11373.55|380
1602708900000|2020-10-14 20:55:00|11410.78|11374.78|11412.66|11376.66|11412.69|11376.69|11408.39|11372.39|288
1602709200000|2020-10-14 21:00:00|11412.67|11376.67|11410.43|11374.43|11413.5|11377.5|11410.17|11374.17|442
1602709500000|2020-10-14 21:05:00|11409.47|11373.47|11416.13|11380.13|11416.13|11380.13|11409.47|11373.47|126
1602709800000|2020-10-14 21:10:00|11416.18|11380.18|11418.7|11382.7|11419.08|11383.08|11413.86|11377.86|177
1602710100000|2020-10-14 21:15:00|11418.35|11382.35|11433.48|11397.48|11434.45|11398.45|11418.35|11382.35|569
1602710400000|2020-10-14 21:20:00|11433.42|11397.42|11425.51|11389.51|11433.74|11397.74|11424.37|11388.37|383
1602710700000|2020-10-14 21:25:00|11425.29|11389.29|11417.33|11381.33|11426.15|11390.15|11416|11380|380
1602711000000|2020-10-14 21:30:00|11417.34|11381.34|11415.6|11379.6|11417.4|11381.4|11414.13|11378.13|228
1602711300000|2020-10-14 21:35:00|11415.75|11379.75|11424.74|11388.74|11426.5|11390.5|11415.61|11379.61|414
1602711600000|2020-10-14 21:40:00|11424.67|11388.67|11424.86|11388.86|11426.15|11390.15|11422.86|11386.86|507
1602711900000|2020-10-14 21:45:00|11424.39|11388.39|11415.74|11379.74|11424.43|11388.43|11414.59|11378.59|332
1602712200000|2020-10-14 21:50:00|11415.82|11379.82|11405.52|11369.52|11416|11380|11405.52|11369.52|313
1602712500000|2020-10-14 21:55:00|11405.64|11369.64|11402.01|11366.01|11405.87|11369.87|11400.13|11364.13|262
1602712800000|2020-10-14 22:00:00|11401.77|11365.77|11414.1|11378.1|11414.22|11378.22|11401.55|11365.55|523
1602713100000|2020-10-14 22:05:00|11414.09|11378.09|11416.09|11380.09|11417.97|11381.97|11414.04|11378.04|466
1602713400000|2020-10-14 22:10:00|11416.14|11380.14|11427.47|11391.47|11430.41|11394.41|11416.14|11380.14|621
1602713700000|2020-10-14 22:15:00|11427.19|11391.19|11433.17|11397.17|11433.34|11397.34|11425.88|11389.88|408
1602714000000|2020-10-14 22:20:00|11433|11397|11428.49|11392.49|11437.84|11401.84|11428.49|11392.49|352
1602714300000|2020-10-14 22:25:00|11428.53|11392.53|11422.09|11386.09|11429.28|11393.28|11421.92|11385.92|198
1602714600000|2020-10-14 22:30:00|11422.41|11386.41|11418.18|11382.18|11422.41|11386.41|11416.5|11380.5|420
1602714900000|2020-10-14 22:35:00|11418.33|11382.33|11415.34|11379.34|11419.97|11383.97|11408.18|11372.18|411
1602715200000|2020-10-14 22:40:00|11415.66|11379.66|11407.95|11371.95|11417.1|11381.1|11405.49|11369.49|414
1602715500000|2020-10-14 22:45:00|11408.2|11372.2|11410.22|11374.22|11410.22|11374.22|11406.66|11370.66|380
1602715800000|2020-10-14 22:50:00|11410.48|11374.48|11424.18|11388.18|11424.93|11388.93|11406.39|11370.39|449
1602716100000|2020-10-14 22:55:00|11424.12|11388.12|11424.29|11388.29|11426.23|11390.23|11422.79|11386.79|450
1602716400000|2020-10-14 23:00:00|11424.22|11388.22|11428.87|11392.87|11430.82|11394.82|11423.51|11387.51|456
1602716700000|2020-10-14 23:05:00|11428.78|11392.78|11425.58|11389.58|11429.66|11393.66|11424.59|11388.59|431
1602717000000|2020-10-14 23:10:00|11425.6|11389.6|11420.75|11384.75|11426.59|11390.59|11415.16|11379.16|316
1602717300000|2020-10-14 23:15:00|11420.79|11384.79|11421.25|11385.25|11422.18|11386.18|11411.88|11375.88|406
1602717600000|2020-10-14 23:20:00|11421.33|11385.33|11416.73|11380.73|11422.36|11386.36|11413.98|11377.98|276
1602717900000|2020-10-14 23:25:00|11416.71|11380.71|11419.79|11383.79|11420.12|11384.12|11415.49|11379.49|154
1602718200000|2020-10-14 23:30:00|11419.68|11383.68|11423.34|11387.34|11423.34|11387.34|11419.57|11383.57|68
1602718500000|2020-10-14 23:35:00|11423.43|11387.43|11434.87|11398.87|11435.81|11399.81|11422.84|11386.84|353
1602718800000|2020-10-14 23:40:00|11435|11399|11448.2|11412.2|11451.67|11415.67|11433.68|11397.68|468
1602719100000|2020-10-14 23:45:00|11448.73|11412.73|11446.85|11410.85|11449.5|11413.5|11445.17|11409.17|185
1602719400000|2020-10-14 23:50:00|11447.11|11411.11|11453.4|11417.4|11454.64|11418.64|11440.74|11404.74|318
1602719700000|2020-10-14 23:55:00|11453.76|11417.76|11448.98|11412.98|11458.57|11422.57|11444.26|11408.26|582
1602720000000|2020-10-15 00:00:00|11449.01|11413.01|11439.09|11403.09|11451.29|11415.29|11433.82|11397.82|681
1602720300000|2020-10-15 00:05:00|11439.42|11403.42|11432.87|11396.87|11439.52|11403.52|11431.77|11395.77|398
1602720600000|2020-10-15 00:10:00|11433.07|11397.07|11445.65|11409.65|11447.47|11411.47|11431.49|11395.49|328
1602720900000|2020-10-15 00:15:00|11445.66|11409.66|11441.12|11405.12|11446.19|11410.19|11440|11404|402
1602721200000|2020-10-15 00:20:00|11440.88|11404.88|11434.49|11398.49|11444.16|11408.16|11432.09|11396.09|452
1602721500000|2020-10-15 00:25:00|11434.5|11398.5|11431.82|11395.82|11441.43|11405.43|11431.75|11395.75|228
1602721800000|2020-10-15 00:30:00|11431.83|11395.83|11430.97|11394.97|11432.15|11396.15|11428.84|11392.84|136
1602722100000|2020-10-15 00:35:00|11430.92|11394.92|11425.92|11389.92|11432.95|11396.95|11425.92|11389.92|104
1602722400000|2020-10-15 00:40:00|11425.88|11389.88|11427.5|11391.5|11428.43|11392.43|11420.05|11384.05|189
1602722700000|2020-10-15 00:45:00|11427.39|11391.39|11422.1|11386.1|11428.16|11392.16|11420.76|11384.76|220
1602723000000|2020-10-15 00:50:00|11422.03|11386.03|11421.6|11385.6|11423.49|11387.49|11421.36|11385.36|198
1602723300000|2020-10-15 00:55:00|11421.79|11385.79|11420.48|11384.48|11421.79|11385.79|11418.32|11382.32|69
1602723600000|2020-10-15 01:00:00|11420.82|11384.82|11414.67|11378.67|11422.75|11386.75|11413.39|11377.39|135
1602723900000|2020-10-15 01:05:00|11413.1|11377.1|11422.88|11386.88|11423.77|11387.77|11413.1|11377.1|293
1602724200000|2020-10-15 01:10:00|11422.93|11386.93|11430.64|11394.64|11431|11395|11422.93|11386.93|504
1602724500000|2020-10-15 01:15:00|11430.93|11394.93|11438.35|11402.35|11440.85|11404.85|11430.75|11394.75|368
1602724800000|2020-10-15 01:20:00|11438.43|11402.43|11411.01|11375.01|11438.65|11402.65|11403.61|11367.61|267
1602725100000|2020-10-15 01:25:00|11411.02|11375.02|11409.47|11373.47|11414.55|11378.55|11409.06|11373.06|359
1602725400000|2020-10-15 01:30:00|11409.33|11373.33|11401.75|11365.75|11411.2|11375.2|11400.16|11364.16|292
1602725700000|2020-10-15 01:35:00|11401.76|11365.76|11407.93|11371.93|11409.88|11373.88|11401.6|11365.6|238
1602726000000|2020-10-15 01:40:00|11407.95|11371.95|11406.1|11370.1|11410.88|11374.88|11405.2|11369.2|262
1602726300000|2020-10-15 01:45:00|11405.92|11369.92|11405.04|11369.04|11406.27|11370.27|11398.51|11362.51|317
1602726600000|2020-10-15 01:50:00|11404.49|11368.49|11409.89|11373.89|11410.3|11374.3|11403.87|11367.87|367
1602726900000|2020-10-15 01:55:00|11410.07|11374.07|11416.18|11380.18|11417.83|11381.83|11410.07|11374.07|392
1602727200000|2020-10-15 02:00:00|11416.21|11380.21|11420.57|11384.57|11420.57|11384.57|11412.62|11376.62|351
1602727500000|2020-10-15 02:05:00|11419.89|11383.89|11423.03|11387.03|11424.07|11388.07|11416.19|11380.19|272
1602727800000|2020-10-15 02:10:00|11422.76|11386.76|11417.63|11381.63|11423.47|11387.47|11416.94|11380.94|142
1602728100000|2020-10-15 02:15:00|11417.62|11381.62|11406.14|11370.14|11417.63|11381.63|11403.88|11367.88|212
1602728400000|2020-10-15 02:20:00|11405.75|11369.75|11401.34|11365.34|11406.17|11370.17|11400.06|11364.06|199
1602728700000|2020-10-15 02:25:00|11400.9|11364.9|11410.45|11374.45|11410.67|11374.67|11400.44|11364.44|207
1602729000000|2020-10-15 02:30:00|11410.34|11374.34|11400.74|11364.74|11410.83|11374.83|11400.5|11364.5|214
1602729300000|2020-10-15 02:35:00|11400.47|11364.47|11413.46|11377.46|11413.46|11377.46|11400.21|11364.21|244
1602729600000|2020-10-15 02:40:00|11413.57|11377.57|11414.27|11378.27|11414.34|11378.34|11413.33|11377.33|58
1602729900000|2020-10-15 02:45:00|11414.28|11378.28|11422.14|11386.14|11422.14|11386.14|11414.28|11378.28|120
1602730200000|2020-10-15 02:50:00|11421.52|11385.52|11398.45|11362.45|11424.33|11388.33|11392.7|11356.7|331
1602730500000|2020-10-15 02:55:00|11398.69|11362.69|11392.39|11356.39|11398.97|11362.97|11391.67|11355.67|172
1602730800000|2020-10-15 03:00:00|11392.81|11356.81|11395.53|11359.53|11397.34|11361.34|11390.87|11354.87|330
1602731100000|2020-10-15 03:05:00|11395.68|11359.68|11396.4|11360.4|11398.53|11362.53|11391.79|11355.79|234
1602731400000|2020-10-15 03:10:00|11396.69|11360.69|11396.46|11360.46|11397.38|11361.38|11393.28|11357.28|237
1602731700000|2020-10-15 03:15:00|11396.76|11360.76|11398.28|11362.28|11399.23|11363.23|11395.99|11359.99|417
1602732000000|2020-10-15 03:20:00|11398.27|11362.27|11400.21|11364.21|11401.29|11365.29|11398.27|11362.27|190
1602732300000|2020-10-15 03:25:00|11400.42|11364.42|11400.59|11364.59|11401.87|11365.87|11399.68|11363.68|228
1602732600000|2020-10-15 03:30:00|11400.51|11364.51|11403.83|11367.83|11403.99|11367.99|11396.82|11360.82|229
1602732900000|2020-10-15 03:35:00|11403.86|11367.86|11403.33|11367.33|11404.57|11368.57|11402.53|11366.53|183
1602733200000|2020-10-15 03:40:00|11403.34|11367.34|11405.03|11369.03|11405.03|11369.03|11402.98|11366.98|93
1602733500000|2020-10-15 03:45:00|11404.96|11368.96|11399.68|11363.68|11405.52|11369.52|11399.44|11363.44|115
1602733800000|2020-10-15 03:50:00|11399.67|11363.67|11401.43|11365.43|11401.83|11365.83|11399.6|11363.6|95
1602734100000|2020-10-15 03:55:00|11401.73|11365.73|11404.52|11368.52|11405.7|11369.7|11399.27|11363.27|104
1602734400000|2020-10-15 04:00:00|11405.47|11369.47|11412.81|11376.81|11414.38|11378.38|11405.47|11369.47|294
1602734700000|2020-10-15 04:05:00|11413.06|11377.06|11400.82|11364.82|11413.06|11377.06|11400.75|11364.75|139
1602735000000|2020-10-15 04:10:00|11400.76|11364.76|11400.55|11364.55|11401.27|11365.27|11395.01|11359.01|51
1602735300000|2020-10-15 04:15:00|11400.43|11364.43|11400.72|11364.72|11401.39|11365.39|11395.12|11359.12|73
1602735600000|2020-10-15 04:20:00|11400.73|11364.73|11400.55|11364.55|11401.4|11365.4|11394.9|11358.9|30
1602735900000|2020-10-15 04:25:00|11400.68|11364.68|11408.64|11372.64|11408.75|11372.75|11400.44|11364.44|252
1602736200000|2020-10-15 04:30:00|11408.63|11372.63|11425.64|11389.64|11425.64|11389.64|11408.6|11372.6|328
1602736500000|2020-10-15 04:35:00|11424.78|11388.78|11425.56|11389.56|11425.93|11389.93|11421.03|11385.03|120
1602736800000|2020-10-15 04:40:00|11425.55|11389.55|11424.74|11388.74|11431.17|11395.17|11423.82|11387.82|304
1602737100000|2020-10-15 04:45:00|11424.54|11388.54|11428.84|11392.84|11431.07|11395.07|11423.25|11387.25|370
1602737400000|2020-10-15 04:50:00|11428.85|11392.85|11426.95|11390.95|11430.24|11394.24|11426.93|11390.93|86
1602737700000|2020-10-15 04:55:00|11427.48|11391.48|11419.98|11383.98|11428.2|11392.2|11419.81|11383.81|177
1602738000000|2020-10-15 05:00:00|11420.35|11384.35|11425.09|11389.09|11425.09|11389.09|11418.11|11382.11|123
1602738300000|2020-10-15 05:05:00|11424.82|11388.82|11424.74|11388.74|11425.82|11389.82|11422.68|11386.68|134
1602738600000|2020-10-15 05:10:00|11424.72|11388.72|11418|11382|11424.83|11388.83|11413.54|11377.54|177
1602738900000|2020-10-15 05:15:00|11418.01|11382.01|11414.22|11378.22|11418.3|11382.3|11414.07|11378.07|89
1602739200000|2020-10-15 05:20:00|11414.21|11378.21|11410.54|11374.54|11414.21|11378.21|11410.54|11374.54|129
1602739500000|2020-10-15 05:25:00|11410.99|11374.99|11410.52|11374.52|11412.59|11376.59|11409.72|11373.72|101
1602739800000|2020-10-15 05:30:00|11411.16|11375.16|11402.91|11366.91|11411.65|11375.65|11402.16|11366.16|185
1602740100000|2020-10-15 05:35:00|11402.66|11366.66|11410.84|11374.84|11410.84|11374.84|11402.65|11366.65|140
1602740400000|2020-10-15 05:40:00|11410.83|11374.83|11424.91|11388.91|11425.19|11389.19|11410.83|11374.83|113
1602740700000|2020-10-15 05:45:00|11425.27|11389.27|11424.2|11388.2|11426.56|11390.56|11421.24|11385.24|122
1602741000000|2020-10-15 05:50:00|11424.22|11388.22|11431.6|11395.6|11432.99|11396.99|11422.52|11386.52|227
1602741300000|2020-10-15 05:55:00|11431.42|11395.42|11429.9|11393.9|11431.78|11395.78|11427.78|11391.78|170
1602741600000|2020-10-15 06:00:00|11429.99|11393.99|11425.48|11389.48|11430.1|11394.1|11425.48|11389.48|103
1602741900000|2020-10-15 06:05:00|11425.55|11389.55|11412.3|11376.3|11425.55|11389.55|11410.49|11374.49|121
1602742200000|2020-10-15 06:10:00|11412.62|11376.62|11415.95|11379.95|11416.04|11380.04|11410.7|11374.7|102
1602742500000|2020-10-15 06:15:00|11415.71|11379.71|11420.49|11384.49|11420.61|11384.61|11415.66|11379.66|129
1602742800000|2020-10-15 06:20:00|11420.5|11384.5|11422.36|11386.36|11423.88|11387.88|11419.88|11383.88|107
1602743100000|2020-10-15 06:25:00|11421.83|11385.83|11421.12|11385.12|11424.55|11388.55|11420.53|11384.53|86
1602743400000|2020-10-15 06:30:00|11420.88|11384.88|11430.4|11394.4|11430.83|11394.83|11420.88|11384.88|111
1602743700000|2020-10-15 06:35:00|11430.35|11394.35|11451.18|11415.18|11451.71|11415.71|11430.07|11394.07|208
1602744000000|2020-10-15 06:40:00|11451.06|11415.06|11439.86|11403.86|11451.58|11415.58|11439.62|11403.62|212
1602744300000|2020-10-15 06:45:00|11440.11|11404.11|11431.42|11395.42|11440.32|11404.32|11431.38|11395.38|132
1602744600000|2020-10-15 06:50:00|11431.43|11395.43|11430.11|11394.11|11431.96|11395.96|11429.94|11393.94|70
1602744900000|2020-10-15 06:55:00|11428.95|11392.95|11424.65|11388.65|11430.11|11394.11|11422.95|11386.95|142
1602745200000|2020-10-15 07:00:00|11424.66|11388.66|11422.5|11386.5|11433.23|11397.23|11422.48|11386.48|231
1602745500000|2020-10-15 07:05:00|11422.51|11386.51|11420.25|11384.25|11423.16|11387.16|11419.61|11383.61|153
1602745800000|2020-10-15 07:10:00|11420.34|11384.34|11413.87|11377.87|11420.34|11384.34|11413.85|11377.85|230
1602746100000|2020-10-15 07:15:00|11411.5|11375.5|11410.61|11374.61|11417.7|11381.7|11408.84|11372.84|156
1602746400000|2020-10-15 07:20:00|11410.6|11374.6|11409.11|11373.11|11410.6|11374.6|11407.35|11371.35|34
1602746700000|2020-10-15 07:25:00|11409.16|11373.16|11411.15|11375.15|11411.66|11375.66|11409.08|11373.08|41
1602747000000|2020-10-15 07:30:00|11410.65|11374.65|11410.23|11374.23|11411.22|11375.22|11408.64|11372.64|37
1602747300000|2020-10-15 07:35:00|11410.32|11374.32|11410.31|11374.31|11410.6|11374.6|11408.85|11372.85|78
1602747600000|2020-10-15 07:40:00|11410.3|11374.3|11412.46|11376.46|11412.51|11376.51|11408.77|11372.77|79
1602747900000|2020-10-15 07:45:00|11414.86|11378.86|11425.43|11389.43|11426.67|11390.67|11414.86|11378.86|302
1602748200000|2020-10-15 07:50:00|11425.55|11389.55|11427.05|11391.05|11428.21|11392.21|11425.1|11389.1|224
1602748500000|2020-10-15 07:55:00|11427.06|11391.06|11424.73|11388.73|11427.06|11391.06|11421.14|11385.14|224
1602748800000|2020-10-15 08:00:00|11424.72|11388.72|11422.36|11386.36|11431.53|11395.53|11422.36|11386.36|443
1602749100000|2020-10-15 08:05:00|11422.77|11386.77|11408.84|11372.84|11422.77|11386.77|11408.16|11372.16|354
1602749400000|2020-10-15 08:10:00|11408.89|11372.89|11411.62|11375.62|11411.62|11375.62|11408.43|11372.43|107
1602749700000|2020-10-15 08:15:00|11411.83|11375.83|11408.16|11372.16|11411.83|11375.83|11406.64|11370.64|144
1602750000000|2020-10-15 08:20:00|11407.76|11371.76|11397.05|11361.05|11408.16|11372.16|11396.79|11360.79|124
1602750300000|2020-10-15 08:25:00|11397.15|11361.15|11390.14|11354.14|11401.77|11365.77|11390.14|11354.14|276
1602750600000|2020-10-15 08:30:00|11390.25|11354.25|11385.17|11349.17|11391.86|11355.86|11382.08|11346.08|347
1602750900000|2020-10-15 08:35:00|11385.19|11349.19|11383.02|11347.02|11395|11359|11381.85|11345.85|357
1602751200000|2020-10-15 08:40:00|11382.96|11346.96|11368.48|11332.48|11383.19|11347.19|11366.8|11330.8|409
1602751500000|2020-10-15 08:45:00|11368.4|11332.4|11373.93|11337.93|11375.15|11339.15|11367.84|11331.84|252
1602751800000|2020-10-15 08:50:00|11374.53|11338.53|11380.71|11344.71|11383.91|11347.91|11374.53|11338.53|246
1602752100000|2020-10-15 08:55:00|11380.23|11344.23|11370.2|11334.2|11380.7|11344.7|11361.8|11325.8|260
1602752400000|2020-10-15 09:00:00|11370.34|11334.34|11361.09|11325.09|11370.34|11334.34|11350.93|11314.93|541
1602752700000|2020-10-15 09:05:00|11360.99|11324.99|11367.31|11331.31|11368.22|11332.22|11350.38|11314.38|633
1602753000000|2020-10-15 09:10:00|11367.18|11331.18|11361.25|11325.25|11367.48|11331.48|11358.87|11322.87|322
1602753300000|2020-10-15 09:15:00|11360.85|11324.85|11360.78|11324.78|11363.33|11327.33|11350.82|11314.82|500
1602753600000|2020-10-15 09:20:00|11360.64|11324.64|11357.76|11321.76|11361.87|11325.87|11354.8|11318.8|152
1602753900000|2020-10-15 09:25:00|11357.73|11321.73|11351.07|11315.07|11357.76|11321.76|11329.72|11293.72|620
1602754200000|2020-10-15 09:30:00|11351.06|11315.06|11340.72|11304.72|11351.06|11315.06|11340.12|11304.12|357
1602754500000|2020-10-15 09:35:00|11340.43|11304.43|11332.65|11296.65|11340.9|11304.9|11319.43|11283.43|443
1602754800000|2020-10-15 09:40:00|11332.66|11296.66|11318.94|11282.94|11333.12|11297.12|11318.94|11282.94|449
1602755100000|2020-10-15 09:45:00|11319.14|11283.14|11344.22|11308.22|11344.22|11308.22|11289.77|11253.77|811
1602755400000|2020-10-15 09:50:00|11344.53|11308.53|11346.02|11310.02|11349.39|11313.39|11341.35|11305.35|630
1602755700000|2020-10-15 09:55:00|11345.81|11309.81|11331.65|11295.65|11346.02|11310.02|11319.33|11283.33|810
1602756000000|2020-10-15 10:00:00|11331.92|11295.92|11357.46|11321.46|11362.05|11326.05|11330.54|11294.54|770
1602756300000|2020-10-15 10:05:00|11357.42|11321.42|11357.06|11321.06|11363.44|11327.44|11354.81|11318.81|649
1602756600000|2020-10-15 10:10:00|11356.22|11320.22|11351.8|11315.8|11356.9|11320.9|11350.64|11314.64|488
1602756900000|2020-10-15 10:15:00|11351.76|11315.76|11341.68|11305.68|11355.05|11319.05|11331.62|11295.62|390
1602757200000|2020-10-15 10:20:00|11341.74|11305.74|11332.33|11296.33|11342.1|11306.1|11330.68|11294.68|175
1602757500000|2020-10-15 10:25:00|11332.5|11296.5|11344.09|11308.09|11344.12|11308.12|11326.93|11290.93|349
1602757800000|2020-10-15 10:30:00|11344.22|11308.22|11336.33|11300.33|11344.62|11308.62|11335.16|11299.16|428
1602758100000|2020-10-15 10:35:00|11336.63|11300.63|11344.4|11308.4|11344.49|11308.49|11336.48|11300.48|446
1602758400000|2020-10-15 10:40:00|11344.5|11308.5|11343.74|11307.74|11344.82|11308.82|11334.32|11298.32|379
1602758700000|2020-10-15 10:45:00|11343.76|11307.76|11343|11307|11345.74|11309.74|11342.42|11306.42|110
1602759000000|2020-10-15 10:50:00|11343.16|11307.16|11348.57|11312.57|11349.27|11313.27|11338.03|11302.03|154
1602759300000|2020-10-15 10:55:00|11348.59|11312.59|11354.29|11318.29|11355.16|11319.16|11347.76|11311.76|468
1602759600000|2020-10-15 11:00:00|11354.3|11318.3|11357.37|11321.37|11358.88|11322.88|11353.01|11317.01|463
1602759900000|2020-10-15 11:05:00|11357.41|11321.41|11340.86|11304.86|11357.75|11321.75|11340.83|11304.83|310
1602760200000|2020-10-15 11:10:00|11340.87|11304.87|11342.04|11306.04|11345.16|11309.16|11340.22|11304.22|237
1602760500000|2020-10-15 11:15:00|11342.05|11306.05|11349.16|11313.16|11349.21|11313.21|11336.15|11300.15|268
1602760800000|2020-10-15 11:20:00|11349.19|11313.19|11355.83|11319.83|11358.08|11322.08|11348.5|11312.5|314
1602761100000|2020-10-15 11:25:00|11355.67|11319.67|11355.37|11319.37|11355.88|11319.88|11350.17|11314.17|292
1602761400000|2020-10-15 11:30:00|11355.38|11319.38|11357.09|11321.09|11358.74|11322.74|11355.38|11319.38|90
1602761700000|2020-10-15 11:35:00|11357.1|11321.1|11357.83|11321.83|11358.73|11322.73|11357.1|11321.1|56
1602762000000|2020-10-15 11:40:00|11358.1|11322.1|11351.29|11315.29|11360.21|11324.21|11350.26|11314.26|175
1602762300000|2020-10-15 11:45:00|11351.3|11315.3|11345.51|11309.51|11351.3|11315.3|11345.41|11309.41|95
1602762600000|2020-10-15 11:50:00|11345.78|11309.78|11338.53|11302.53|11345.96|11309.96|11336.2|11300.2|103
1602762900000|2020-10-15 11:55:00|11338.5|11302.5|11336.1|11300.1|11338.5|11302.5|11331.81|11295.81|180
1602763200000|2020-10-15 12:00:00|11336.07|11300.07|11326.52|11290.52|11336.07|11300.07|11317.56|11281.56|286
1602763500000|2020-10-15 12:05:00|11326.54|11290.54|11333.63|11297.63|11346.17|11310.17|11326.54|11290.54|457
1602763800000|2020-10-15 12:10:00|11333.62|11297.62|11323.93|11287.93|11334.17|11298.17|11321.13|11285.13|290
1602764100000|2020-10-15 12:15:00|11324.17|11288.17|11337.35|11301.35|11337.35|11301.35|11301.87|11265.87|609
1602764400000|2020-10-15 12:20:00|11337.28|11301.28|11405.94|11369.94|11406.2|11370.2|11337.23|11301.23|680
1602764700000|2020-10-15 12:25:00|11405.91|11369.91|11401.54|11365.54|11408.38|11372.38|11395.28|11359.28|970
1602765000000|2020-10-15 12:30:00|11401.6|11365.6|11392.92|11356.92|11401.81|11365.81|11384.05|11348.05|590
1602765300000|2020-10-15 12:35:00|11393.02|11357.02|11412.28|11376.28|11412.47|11376.47|11388.57|11352.57|632
1602765600000|2020-10-15 12:40:00|11412.71|11376.71|11409.52|11373.52|11420.12|11384.12|11406.82|11370.82|659
1602765900000|2020-10-15 12:45:00|11408.92|11372.92|11406.47|11370.47|11415.6|11379.6|11406.47|11370.47|531
1602766200000|2020-10-15 12:50:00|11406.26|11370.26|11410.52|11374.52|11412.56|11376.56|11406.26|11370.26|329
1602766500000|2020-10-15 12:55:00|11411.41|11375.41|11404.24|11368.24|11411.67|11375.67|11402.36|11366.36|550
1602766800000|2020-10-15 13:00:00|11404.01|11368.01|11420.26|11384.26|11422.25|11386.25|11403.29|11367.29|430
1602767100000|2020-10-15 13:05:00|11420.53|11384.53|11409.4|11373.4|11420.56|11384.56|11409.08|11373.08|694
1602767400000|2020-10-15 13:10:00|11409.44|11373.44|11399.52|11363.52|11410.01|11374.01|11398.24|11362.24|447
1602767700000|2020-10-15 13:15:00|11399.49|11363.49|11393.81|11357.81|11399.65|11363.65|11391.46|11355.46|565
1602768000000|2020-10-15 13:20:00|11393.62|11357.62|11397.66|11361.66|11399.76|11363.76|11393.4|11357.4|542
1602768300000|2020-10-15 13:25:00|11397.83|11361.83|11390.9|11354.9|11398.4|11362.4|11390.9|11354.9|459
1602768600000|2020-10-15 13:30:00|11391.71|11355.71|11409.76|11373.76|11411.77|11375.77|11384.57|11348.57|626
1602768900000|2020-10-15 13:35:00|11410.09|11374.09|11401.96|11365.96|11411.24|11375.24|11401.79|11365.79|444
1602769200000|2020-10-15 13:40:00|11401.94|11365.94|11414.07|11378.07|11414.22|11378.22|11396.8|11360.8|551
1602769500000|2020-10-15 13:45:00|11414.57|11378.57|11416.84|11380.84|11420.61|11384.61|11414.57|11378.57|437
1602769800000|2020-10-15 13:50:00|11416.83|11380.83|11433.52|11397.52|11437.6|11401.6|11411.19|11375.19|533
1602770100000|2020-10-15 13:55:00|11433.33|11397.33|11430.8|11394.8|11439.67|11403.67|11429.85|11393.85|569
1602770400000|2020-10-15 14:00:00|11431.03|11395.03|11420.27|11384.27|11431.75|11395.75|11418.73|11382.73|569
1602770700000|2020-10-15 14:05:00|11420.36|11384.36|11407.7|11371.7|11421.94|11385.94|11407.51|11371.51|585
1602771000000|2020-10-15 14:10:00|11407.67|11371.67|11412.47|11376.47|11415.53|11379.53|11407.55|11371.55|614
1602771300000|2020-10-15 14:15:00|11412.62|11376.62|11419.09|11383.09|11423.18|11387.18|11409.11|11373.11|456
1602771600000|2020-10-15 14:20:00|11419.08|11383.08|11418.43|11382.43|11419.79|11383.79|11411.99|11375.99|515
1602771900000|2020-10-15 14:25:00|11418.33|11382.33|11413.43|11377.43|11418.89|11382.89|11413.23|11377.23|453
1602772200000|2020-10-15 14:30:00|11413.44|11377.44|11400.04|11364.04|11415.39|11379.39|11395.22|11359.22|468
1602772500000|2020-10-15 14:35:00|11399.97|11363.97|11399.45|11363.45|11401.08|11365.08|11396.62|11360.62|281
1602772800000|2020-10-15 14:40:00|11398.09|11362.09|11395.62|11359.62|11402.47|11366.47|11390.74|11354.74|492
1602773100000|2020-10-15 14:45:00|11395.55|11359.55|11400.7|11364.7|11401.98|11365.98|11394.98|11358.98|540
1602773400000|2020-10-15 14:50:00|11400.76|11364.76|11404.06|11368.06|11406.49|11370.49|11399.27|11363.27|514
1602773700000|2020-10-15 14:55:00|11403.87|11367.87|11412.05|11376.05|11412.57|11376.57|11400.22|11364.22|463
1602774000000|2020-10-15 15:00:00|11412.06|11376.06|11410.52|11374.52|11412.38|11376.38|11399.9|11363.9|595
1602774300000|2020-10-15 15:05:00|11410.83|11374.83|11423.43|11387.43|11423.59|11387.59|11409.88|11373.88|561
1602774600000|2020-10-15 15:10:00|11422.15|11386.15|11421.68|11385.68|11422.53|11386.53|11417.83|11381.83|300
1602774900000|2020-10-15 15:15:00|11421.99|11385.99|11434.84|11398.84|11435.32|11399.32|11420.8|11384.8|198
1602775200000|2020-10-15 15:20:00|11434.83|11398.83|11428.29|11392.29|11434.83|11398.83|11425.49|11389.49|528
1602775500000|2020-10-15 15:25:00|11428.18|11392.18|11420.58|11384.58|11430.13|11394.13|11418.59|11382.59|379
1602775800000|2020-10-15 15:30:00|11419.99|11383.99|11415.67|11379.67|11421.05|11385.05|11411.8|11375.8|463
1602776100000|2020-10-15 15:35:00|11415.33|11379.33|11413.64|11377.64|11417.15|11381.15|11411.26|11375.26|429
1602776400000|2020-10-15 15:40:00|11413.3|11377.3|11416.09|11380.09|11420.69|11384.69|11412.26|11376.26|259
1602776700000|2020-10-15 15:45:00|11416.1|11380.1|11418.63|11382.63|11422.18|11386.18|11415.61|11379.61|478
1602777000000|2020-10-15 15:50:00|11419.05|11383.05|11437.46|11401.46|11439.84|11403.84|11419.05|11383.05|661
1602777300000|2020-10-15 15:55:00|11437.62|11401.62|11426.51|11390.51|11439.51|11403.51|11424.29|11388.29|434
1602777600000|2020-10-15 16:00:00|11426.56|11390.56|11417.09|11381.09|11428.04|11392.04|11416.35|11380.35|314
1602777900000|2020-10-15 16:05:00|11417.02|11381.02|11423.17|11387.17|11425.24|11389.24|11416.67|11380.67|426
1602778200000|2020-10-15 16:10:00|11423.18|11387.18|11428.34|11392.34|11428.98|11392.98|11421.35|11385.35|482
1602778500000|2020-10-15 16:15:00|11428.33|11392.33|11437.51|11401.51|11437.93|11401.93|11426.34|11390.34|686
1602778800000|2020-10-15 16:20:00|11437.4|11401.4|11488.59|11452.59|11498.26|11462.26|11436.84|11400.84|831
1602779100000|2020-10-15 16:25:00|11488.9|11452.9|11469.7|11433.7|11493.23|11457.23|11467.52|11431.52|639
1602779400000|2020-10-15 16:30:00|11469.44|11433.44|11409.74|11373.74|11475.02|11439.02|11407.65|11371.65|914
1602779700000|2020-10-15 16:35:00|11409.24|11373.24|11410.13|11374.13|11418.52|11382.52|11394.18|11358.18|875
1602780000000|2020-10-15 16:40:00|11410.03|11374.03|11402.18|11366.18|11410.03|11374.03|11401.06|11365.06|760
1602780300000|2020-10-15 16:45:00|11402.17|11366.17|11404.85|11368.85|11408.79|11372.79|11398.15|11362.15|654
1602780600000|2020-10-15 16:50:00|11404.83|11368.83|11406.04|11370.04|11410.86|11374.86|11401.33|11365.33|555
1602780900000|2020-10-15 16:55:00|11405.28|11369.28|11407.62|11371.62|11411.16|11375.16|11401.19|11365.19|296
1602781200000|2020-10-15 17:00:00|11407.18|11371.18|11415.07|11379.07|11415.16|11379.16|11406.63|11370.63|506
1602781500000|2020-10-15 17:05:00|11415.16|11379.16|11433.37|11397.37|11433.63|11397.63|11414.05|11378.05|565
1602781800000|2020-10-15 17:10:00|11433.38|11397.38|11445.08|11409.08|11445.08|11409.08|11430.53|11394.53|414
1602782100000|2020-10-15 17:15:00|11444.8|11408.8|11447.92|11411.92|11448.06|11412.06|11438.31|11402.31|532
1602782400000|2020-10-15 17:20:00|11447.72|11411.72|11450.78|11414.78|11451.15|11415.15|11446.35|11410.35|505
1602782700000|2020-10-15 17:25:00|11450.6|11414.6|11455.95|11419.95|11457.51|11421.51|11450.56|11414.56|463
1602783000000|2020-10-15 17:30:00|11455.9|11419.9|11457.76|11421.76|11458.36|11422.36|11453.4|11417.4|500
1602783300000|2020-10-15 17:35:00|11457.81|11421.81|11463.01|11427.01|11475.32|11439.32|11454.4|11418.4|692
1602783600000|2020-10-15 17:40:00|11463.26|11427.26|11478.69|11442.69|11479.58|11443.58|11463.01|11427.01|682
1602783900000|2020-10-15 17:45:00|11478.7|11442.7|11495.02|11459.02|11500.57|11464.57|11475.46|11439.46|758
1602784200000|2020-10-15 17:50:00|11494.58|11458.58|11494.47|11458.47|11508.03|11472.03|11490.25|11454.25|741
1602784500000|2020-10-15 17:55:00|11495.02|11459.02|11490.21|11454.21|11496.12|11460.12|11480.95|11444.95|709
1602784800000|2020-10-15 18:00:00|11491.03|11455.03|11487.48|11451.48|11498.92|11462.92|11487.22|11451.22|625
1602785100000|2020-10-15 18:05:00|11487.65|11451.65|11494.35|11458.35|11495.45|11459.45|11485.42|11449.42|547
1602785400000|2020-10-15 18:10:00|11494.42|11458.42|11502.86|11466.86|11505.35|11469.35|11485.38|11449.38|711
1602785700000|2020-10-15 18:15:00|11502.91|11466.91|11497.24|11461.24|11512.26|11476.26|11496.95|11460.95|809
1602786000000|2020-10-15 18:20:00|11497.28|11461.28|11490.32|11454.32|11501.41|11465.41|11490.32|11454.32|665
1602786300000|2020-10-15 18:25:00|11490.42|11454.42|11486.26|11450.26|11490.51|11454.51|11481.01|11445.01|420
1602786600000|2020-10-15 18:30:00|11486.25|11450.25|11497.55|11461.55|11503.42|11467.42|11485.58|11449.58|564
1602786900000|2020-10-15 18:35:00|11497.54|11461.54|11499.69|11463.69|11502.43|11466.43|11496.37|11460.37|596
1602787200000|2020-10-15 18:40:00|11499.12|11463.12|11506.24|11470.24|11508.01|11472.01|11498.89|11462.89|455
1602787500000|2020-10-15 18:45:00|11507.11|11471.11|11502.77|11466.77|11511.75|11475.75|11499.35|11463.35|416
1602787800000|2020-10-15 18:50:00|11503.25|11467.25|11504.48|11468.48|11506.67|11470.67|11500.89|11464.89|554
1602788100000|2020-10-15 18:55:00|11504.28|11468.28|11497.77|11461.77|11505.53|11469.53|11497.77|11461.77|338
1602788400000|2020-10-15 19:00:00|11497.78|11461.78|11502.86|11466.86|11505.61|11469.61|11497.55|11461.55|437
1602788700000|2020-10-15 19:05:00|11502.88|11466.88|11507.83|11471.83|11507.84|11471.84|11502.76|11466.76|262
1602789000000|2020-10-15 19:10:00|11507.5|11471.5|11534.8|11498.8|11555.74|11519.74|11507.29|11471.29|695
1602789300000|2020-10-15 19:15:00|11534.35|11498.35|11508.88|11472.88|11534.35|11498.35|11500.12|11464.12|715
1602789600000|2020-10-15 19:20:00|11508.89|11472.89|11510.01|11474.01|11516.1|11480.1|11503.52|11467.52|569
1602789900000|2020-10-15 19:25:00|11510.23|11474.23|11544.22|11508.22|11545.74|11509.74|11509.26|11473.26|713
1602790200000|2020-10-15 19:30:00|11544.36|11508.36|11547.39|11511.39|11559.31|11523.31|11543.01|11507.01|775
1602790500000|2020-10-15 19:35:00|11547.37|11511.37|11538.72|11502.72|11547.6|11511.6|11537.97|11501.97|441
1602790800000|2020-10-15 19:40:00|11538.44|11502.44|11541.35|11505.35|11554.38|11518.38|11530.51|11494.51|454
1602791100000|2020-10-15 19:45:00|11541.44|11505.44|11538.31|11502.31|11547.1|11511.1|11537.99|11501.99|579
1602791400000|2020-10-15 19:50:00|11538.32|11502.32|11550.07|11514.07|11550.68|11514.68|11538.32|11502.32|344
1602791700000|2020-10-15 19:55:00|11550.3|11514.3|11551.94|11515.94|11555.9|11519.9|11547.67|11511.67|484
1602792000000|2020-10-15 20:00:00|11552.12|11516.12|11558.74|11522.74|11560.74|11524.74|11551.14|11515.14|479
1602792300000|2020-10-15 20:05:00|11558.68|11522.68|11602.44|11566.44|11636.02|11600.02|11558.5|11522.5|765
1602792600000|2020-10-15 20:10:00|11602.57|11566.57|11582.69|11546.69|11605.96|11569.96|11568.91|11532.91|887
1602792900000|2020-10-15 20:15:00|11582.67|11546.67|11581.12|11545.12|11593.46|11557.46|11575.44|11539.44|772
1602793200000|2020-10-15 20:20:00|11581.22|11545.22|11587.71|11551.71|11590.09|11554.09|11581.11|11545.11|508
1602793500000|2020-10-15 20:25:00|11587.67|11551.67|11560.18|11524.18|11587.97|11551.97|11560.18|11524.18|399
1602793800000|2020-10-15 20:30:00|11560.2|11524.2|11572.07|11536.07|11573.93|11537.93|11560.2|11524.2|562
1602794100000|2020-10-15 20:35:00|11572.11|11536.11|11571.61|11535.61|11574.33|11538.33|11567.63|11531.63|409
1602794400000|2020-10-15 20:40:00|11571.87|11535.87|11562.7|11526.7|11571.87|11535.87|11552.68|11516.68|526
1602794700000|2020-10-15 20:45:00|11562.73|11526.73|11558.19|11522.19|11566.79|11530.79|11557.42|11521.42|575
1602795000000|2020-10-15 20:50:00|11558.21|11522.21|11553.46|11517.46|11560.36|11524.36|11553.46|11517.46|633
1602795300000|2020-10-15 20:55:00|11553.56|11517.56|11566.22|11530.22|11566.33|11530.33|11548.33|11512.33|450
1602795600000|2020-10-15 21:00:00|11566.47|11530.47|11519.57|11483.57|11568.27|11532.27|11498.34|11462.34|704
1602795900000|2020-10-15 21:05:00|11512.86|11476.86|11516.61|11480.61|11517.86|11481.86|11492.56|11456.56|620
1602796200000|2020-10-15 21:10:00|11516.62|11480.62|11529.42|11493.42|11532.88|11496.88|11501.86|11465.86|490
1602796500000|2020-10-15 21:15:00|11529.82|11493.82|11524.29|11488.29|11542.4|11506.4|11523.47|11487.47|474
1602796800000|2020-10-15 21:20:00|11524.36|11488.36|11524.91|11488.91|11527.56|11491.56|11523.22|11487.22|477
1602797100000|2020-10-15 21:25:00|11524.98|11488.98|11527.06|11491.06|11527.72|11491.72|11523.8|11487.8|502
1602797400000|2020-10-15 21:30:00|11527.09|11491.09|11541.84|11505.84|11541.84|11505.84|11527|11491|293
1602797700000|2020-10-15 21:35:00|11541.7|11505.7|11542.1|11506.1|11545.53|11509.53|11541.18|11505.18|266
1602798000000|2020-10-15 21:40:00|11542.11|11506.11|11518.92|11482.92|11542.21|11506.21|11517.62|11481.62|502
1602798300000|2020-10-15 21:45:00|11518.96|11482.96|11533.89|11497.89|11536.22|11500.22|11518.36|11482.36|480
1602798600000|2020-10-15 21:50:00|11533.88|11497.88|11530.37|11494.37|11541.8|11505.8|11530.31|11494.31|491
1602798900000|2020-10-15 21:55:00|11530.35|11494.35|11520.37|11484.37|11530.43|11494.43|11512.37|11476.37|558
1602799200000|2020-10-15 22:00:00|11520.1|11484.1|11529.98|11493.98|11539.33|11503.33|11520.1|11484.1|634
1602799500000|2020-10-15 22:05:00|11530.27|11494.27|11527.65|11491.65|11531.13|11495.13|11525.68|11489.68|309
1602799800000|2020-10-15 22:10:00|11527.52|11491.52|11524.75|11488.75|11535.56|11499.56|11524.56|11488.56|443
1602800100000|2020-10-15 22:15:00|11524.87|11488.87|11524.58|11488.58|11525.49|11489.49|11517.78|11481.78|646
1602800400000|2020-10-15 22:20:00|11524.59|11488.59|11528.57|11492.57|11530.84|11494.84|11523.58|11487.58|569
1602800700000|2020-10-15 22:25:00|11528.69|11492.69|11535.03|11499.03|11538.87|11502.87|11528.5|11492.5|350
1602801000000|2020-10-15 22:30:00|11535.07|11499.07|11527.43|11491.43|11535.37|11499.37|11523.06|11487.06|244
1602801300000|2020-10-15 22:35:00|11527.47|11491.47|11523.08|11487.08|11535.06|11499.06|11523.08|11487.08|511
1602801600000|2020-10-15 22:40:00|11522.99|11486.99|11525.83|11489.83|11526.53|11490.53|11517.35|11481.35|419
1602801900000|2020-10-15 22:45:00|11525.97|11489.97|11518.35|11482.35|11525.97|11489.97|11517.55|11481.55|419
1602802200000|2020-10-15 22:50:00|11518.33|11482.33|11507.6|11471.6|11518.73|11482.73|11506.14|11470.14|487
1602802500000|2020-10-15 22:55:00|11507.62|11471.62|11507.91|11471.91|11511.37|11475.37|11503.32|11467.32|396
1602802800000|2020-10-15 23:00:00|11507.92|11471.92|11501.61|11465.61|11509.22|11473.22|11498.67|11462.67|218
1602803100000|2020-10-15 23:05:00|11502.26|11466.26|11521.49|11485.49|11525.62|11489.62|11502.26|11466.26|516
1602803400000|2020-10-15 23:10:00|11521.53|11485.53|11524.64|11488.64|11530.24|11494.24|11521.33|11485.33|490
1602803700000|2020-10-15 23:15:00|11524.49|11488.49|11513.42|11477.42|11524.49|11488.49|11511.86|11475.86|379
1602804000000|2020-10-15 23:20:00|11513.19|11477.19|11526.94|11490.94|11528.97|11492.97|11508.52|11472.52|508
1602804300000|2020-10-15 23:25:00|11526.69|11490.69|11526.79|11490.79|11528.85|11492.85|11526.07|11490.07|415
1602804600000|2020-10-15 23:30:00|11526.99|11490.99|11526.74|11490.74|11529.47|11493.47|11522.15|11486.15|343
1602804900000|2020-10-15 23:35:00|11526.77|11490.77|11519.19|11483.19|11528.37|11492.37|11519.11|11483.11|462
1602805200000|2020-10-15 23:40:00|11519.18|11483.18|11517.26|11481.26|11520.53|11484.53|11514.69|11478.69|350
1602805500000|2020-10-15 23:45:00|11517.28|11481.28|11509.51|11473.51|11518.65|11482.65|11509.51|11473.51|396
1602805800000|2020-10-15 23:50:00|11510.13|11474.13|11518.49|11482.49|11519.74|11483.74|11510.13|11474.13|402
1602806100000|2020-10-15 23:55:00|11518.47|11482.47|11526.39|11490.39|11527.34|11491.34|11518.39|11482.39|357
1602806400000|2020-10-16 00:00:00|11526.32|11490.32|11503.01|11467.01|11527.7|11491.7|11501.91|11465.91|556
1602806700000|2020-10-16 00:05:00|11503.48|11467.48|11507.14|11471.14|11508.88|11472.88|11499.41|11463.41|442
1602807000000|2020-10-16 00:10:00|11507.2|11471.2|11503.04|11467.04|11509.08|11473.08|11503.04|11467.04|327
1602807300000|2020-10-16 00:15:00|11502.84|11466.84|11512.96|11476.96|11513.14|11477.14|11499.35|11463.35|390
1602807600000|2020-10-16 00:20:00|11513.26|11477.26|11517.96|11481.96|11518.37|11482.37|11513.11|11477.11|419
1602807900000|2020-10-16 00:25:00|11517.86|11481.86|11518.97|11482.97|11520.35|11484.35|11515.17|11479.17|314
1602808200000|2020-10-16 00:30:00|11519.06|11483.06|11515.53|11479.53|11520.56|11484.56|11515.31|11479.31|196
1602808500000|2020-10-16 00:35:00|11515.24|11479.24|11522.52|11486.52|11525.03|11489.03|11515.13|11479.13|458
1602808800000|2020-10-16 00:40:00|11521.99|11485.99|11523.15|11487.15|11524.26|11488.26|11520.07|11484.07|458
1602809100000|2020-10-16 00:45:00|11523.98|11487.98|11531.79|11495.79|11532.09|11496.09|11522.76|11486.76|340
1602809400000|2020-10-16 00:50:00|11531.18|11495.18|11531.09|11495.09|11533.02|11497.02|11528.25|11492.25|540
1602809700000|2020-10-16 00:55:00|11530.94|11494.94|11530.37|11494.37|11532.52|11496.52|11529.96|11493.96|321
1602810000000|2020-10-16 01:00:00|11530.35|11494.35|11556.43|11520.43|11556.64|11520.64|11530.08|11494.08|651
1602810300000|2020-10-16 01:05:00|11556.47|11520.47|11559.82|11523.82|11560.25|11524.25|11554.8|11518.8|422
1602810600000|2020-10-16 01:10:00|11560.34|11524.34|11557.39|11521.39|11560.34|11524.34|11557.21|11521.21|281
1602810900000|2020-10-16 01:15:00|11557.38|11521.38|11552.22|11516.22|11557.64|11521.64|11551.07|11515.07|492
1602811200000|2020-10-16 01:20:00|11552.04|11516.04|11564.34|11528.34|11564.35|11528.35|11550.81|11514.81|383
1602811500000|2020-10-16 01:25:00|11562.61|11526.61|11560.53|11524.53|11565.55|11529.55|11559.99|11523.99|583
1602811800000|2020-10-16 01:30:00|11560.5|11524.5|11558|11522|11561.4|11525.4|11552.32|11516.32|598
1602812100000|2020-10-16 01:35:00|11558.01|11522.01|11562.8|11526.8|11565.14|11529.14|11557.74|11521.74|390
1602812400000|2020-10-16 01:40:00|11562.79|11526.79|11562.3|11526.3|11563.92|11527.92|11556.97|11520.97|406
1602812700000|2020-10-16 01:45:00|11562.56|11526.56|11560.93|11524.93|11564.6|11528.6|11560.59|11524.59|650
1602813000000|2020-10-16 01:50:00|11560.64|11524.64|11554.93|11518.93|11560.64|11524.64|11552.5|11516.5|212
1602813300000|2020-10-16 01:55:00|11554.9|11518.9|11555.41|11519.41|11555.62|11519.62|11550.98|11514.98|404
1602813600000|2020-10-16 02:00:00|11555.52|11519.52|11559.04|11523.04|11561.69|11525.69|11555.24|11519.24|204
1602813900000|2020-10-16 02:05:00|11559.13|11523.13|11542.65|11506.65|11559.51|11523.51|11541.21|11505.21|347
1602814200000|2020-10-16 02:10:00|11543.12|11507.12|11538.79|11502.79|11546.5|11510.5|11537.51|11501.51|590
1602814500000|2020-10-16 02:15:00|11538.65|11502.65|11546.29|11510.29|11546.68|11510.68|11538.34|11502.34|324
1602814800000|2020-10-16 02:20:00|11546.3|11510.3|11548.01|11512.01|11548.08|11512.08|11546.14|11510.14|142
1602815100000|2020-10-16 02:25:00|11548.02|11512.02|11549.14|11513.14|11549.48|11513.48|11547.13|11511.13|393
1602815400000|2020-10-16 02:30:00|11549.15|11513.15|11552.34|11516.34|11552.35|11516.35|11547.9|11511.9|322
1602815700000|2020-10-16 02:35:00|11552.35|11516.35|11553.82|11517.82|11556.69|11520.69|11551.86|11515.86|356
1602816000000|2020-10-16 02:40:00|11553.3|11517.3|11548.74|11512.74|11553.5|11517.5|11544.82|11508.82|249
1602816300000|2020-10-16 02:45:00|11548.72|11512.72|11554|11518|11554.74|11518.74|11546.97|11510.97|464
1602816600000|2020-10-16 02:50:00|11553.99|11517.99|11551.37|11515.37|11557.83|11521.83|11550.67|11514.67|329
1602816900000|2020-10-16 02:55:00|11551.36|11515.36|11545.57|11509.57|11552.88|11516.88|11545.56|11509.56|346
1602817200000|2020-10-16 03:00:00|11545.69|11509.69|11553.08|11517.08|11553.37|11517.37|11545.69|11509.69|309
1602817500000|2020-10-16 03:05:00|11552.87|11516.87|11550.57|11514.57|11555|11519|11548.8|11512.8|357
1602817800000|2020-10-16 03:10:00|11550.58|11514.58|11545.08|11509.08|11550.75|11514.75|11543.83|11507.83|344
1602818100000|2020-10-16 03:15:00|11544.91|11508.91|11539.97|11503.97|11545.08|11509.08|11539.92|11503.92|260
1602818400000|2020-10-16 03:20:00|11539.92|11503.92|11526.27|11490.27|11540.2|11504.2|11526.24|11490.24|127
1602818700000|2020-10-16 03:25:00|11525.65|11489.65|11521.05|11485.05|11526.15|11490.15|11521.05|11485.05|463
1602819000000|2020-10-16 03:30:00|11520.94|11484.94|11519.03|11483.03|11523.37|11487.37|11516.12|11480.12|211
1602819300000|2020-10-16 03:35:00|11518.98|11482.98|11523.36|11487.36|11524.26|11488.26|11518.88|11482.88|385
1602819600000|2020-10-16 03:40:00|11523.37|11487.37|11522.84|11486.84|11525.19|11489.19|11520.72|11484.72|621
1602819900000|2020-10-16 03:45:00|11522.82|11486.82|11522.92|11486.92|11524.31|11488.31|11522.16|11486.16|370
1602820200000|2020-10-16 03:50:00|11522.91|11486.91|11525.5|11489.5|11525.5|11489.5|11521.36|11485.36|123
1602820500000|2020-10-16 03:55:00|11525.44|11489.44|11533.94|11497.94|11534.15|11498.15|11525.43|11489.43|462
1602820800000|2020-10-16 04:00:00|11533.95|11497.95|11472.5|11436.5|11534.21|11498.21|11472.06|11436.06|714
1602821100000|2020-10-16 04:05:00|11472.48|11436.48|11410.99|11374.99|11472.56|11436.56|11406.68|11370.68|1043
1602821400000|2020-10-16 04:10:00|11410.51|11374.51|11379.26|11343.26|11410.65|11374.65|11332.51|11296.51|1124
1602821700000|2020-10-16 04:15:00|11379.43|11343.43|11337.35|11301.35|11393.26|11357.26|11326.25|11290.25|942
1602822000000|2020-10-16 04:20:00|11337.32|11301.32|11311.76|11275.76|11354.55|11318.55|11292.63|11256.63|1109
1602822300000|2020-10-16 04:25:00|11311.82|11275.82|11286.78|11250.78|11313.28|11277.28|11232.42|11196.42|1106
1602822600000|2020-10-16 04:30:00|11286.26|11250.26|11296.36|11260.36|11313.12|11277.12|11275.79|11239.79|1001
1602822900000|2020-10-16 04:35:00|11296.42|11260.42|11308.44|11272.44|11323.28|11287.28|11296.4|11260.4|920
1602823200000|2020-10-16 04:40:00|11307.84|11271.84|11318.62|11282.62|11320.3|11284.3|11305.4|11269.4|759
1602823500000|2020-10-16 04:45:00|11318.19|11282.19|11296.19|11260.19|11318.19|11282.19|11284.27|11248.27|792
1602823800000|2020-10-16 04:50:00|11296.58|11260.58|11297.05|11261.05|11301.09|11265.09|11277.1|11241.1|844
1602824100000|2020-10-16 04:55:00|11296.95|11260.95|11299.23|11263.23|11308.32|11272.32|11293.35|11257.35|752
1602824400000|2020-10-16 05:00:00|11298.65|11262.65|11343.25|11307.25|11345.57|11309.57|11293.44|11257.44|853
1602824700000|2020-10-16 05:05:00|11343.98|11307.98|11367.44|11331.44|11368.05|11332.05|11338.19|11302.19|712
1602825000000|2020-10-16 05:10:00|11368.08|11332.08|11356.75|11320.75|11375.02|11339.02|11356.42|11320.42|721
1602825300000|2020-10-16 05:15:00|11356.4|11320.4|11360.21|11324.21|11368.13|11332.13|11354.44|11318.44|500
1602825600000|2020-10-16 05:20:00|11357.55|11321.55|11349.73|11313.73|11358.03|11322.03|11349.2|11313.2|395
1602825900000|2020-10-16 05:25:00|11350.02|11314.02|11346.14|11310.14|11353.78|11317.78|11345.12|11309.12|366
1602826200000|2020-10-16 05:30:00|11345.61|11309.61|11348.43|11312.43|11352.06|11316.06|11337.15|11301.15|505
1602826500000|2020-10-16 05:35:00|11348.8|11312.8|11364.87|11328.87|11367.47|11331.47|11345.94|11309.94|518
1602826800000|2020-10-16 05:40:00|11364.91|11328.91|11382.24|11346.24|11382.67|11346.67|11354.36|11318.36|465
1602827100000|2020-10-16 05:45:00|11382.5|11346.5|11374.2|11338.2|11384.71|11348.71|11370.44|11334.44|449
1602827400000|2020-10-16 05:50:00|11373.59|11337.59|11368.9|11332.9|11376.81|11340.81|11368.35|11332.35|318
1602827700000|2020-10-16 05:55:00|11368.91|11332.91|11371.16|11335.16|11371.57|11335.57|11363.61|11327.61|439
1602828000000|2020-10-16 06:00:00|11371.15|11335.15|11358.6|11322.6|11371.32|11335.32|11354.83|11318.83|510
1602828300000|2020-10-16 06:05:00|11358.76|11322.76|11352.64|11316.64|11358.76|11322.76|11351.68|11315.68|421
1602828600000|2020-10-16 06:10:00|11352.63|11316.63|11360.45|11324.45|11367.46|11331.46|11352.59|11316.59|345
1602828900000|2020-10-16 06:15:00|11360.6|11324.6|11378.28|11342.28|11379.68|11343.68|11358.89|11322.89|359
1602829200000|2020-10-16 06:20:00|11378.19|11342.19|11366.68|11330.68|11379.3|11343.3|11366.38|11330.38|304
1602829500000|2020-10-16 06:25:00|11366.69|11330.69|11365.92|11329.92|11368.39|11332.39|11364.73|11328.73|87
1602829800000|2020-10-16 06:30:00|11365.91|11329.91|11351.74|11315.74|11366.45|11330.45|11351.64|11315.64|154
1602830100000|2020-10-16 06:35:00|11351.51|11315.51|11347.99|11311.99|11367.89|11331.89|11347.64|11311.64|270
1602830400000|2020-10-16 06:40:00|11347.93|11311.93|11349.52|11313.52|11358.38|11322.38|11347.93|11311.93|279
1602830700000|2020-10-16 06:45:00|11349.48|11313.48|11340.11|11304.11|11353.16|11317.16|11335.44|11299.44|455
1602831000000|2020-10-16 06:50:00|11340.1|11304.1|11345.94|11309.94|11345.94|11309.94|11339.73|11303.73|293
1602831300000|2020-10-16 06:55:00|11346.07|11310.07|11355.43|11319.43|11355.78|11319.78|11340.25|11304.25|477
1602831600000|2020-10-16 07:00:00|11355.44|11319.44|11351.81|11315.81|11356.37|11320.37|11350.03|11314.03|365
1602831900000|2020-10-16 07:05:00|11351.83|11315.83|11357.67|11321.67|11359.98|11323.98|11351.83|11315.83|362
1602832200000|2020-10-16 07:10:00|11357.47|11321.47|11358.01|11322.01|11361.46|11325.46|11354.28|11318.28|317
1602832500000|2020-10-16 07:15:00|11357.96|11321.96|11357.63|11321.63|11360.11|11324.11|11355.68|11319.68|133
1602832800000|2020-10-16 07:20:00|11357.48|11321.48|11350.67|11314.67|11358.11|11322.11|11345.65|11309.65|237
1602833100000|2020-10-16 07:25:00|11350.18|11314.18|11357.4|11321.4|11358|11322|11348.76|11312.76|220
1602833400000|2020-10-16 07:30:00|11356.31|11320.31|11359.18|11323.18|11362.64|11326.64|11353.94|11317.94|227
1602833700000|2020-10-16 07:35:00|11359.09|11323.09|11361.28|11325.28|11362.2|11326.2|11357.84|11321.84|145
1602834000000|2020-10-16 07:40:00|11361.63|11325.63|11355.36|11319.36|11361.86|11325.86|11355.36|11319.36|87
1602834300000|2020-10-16 07:45:00|11355.94|11319.94|11342.91|11306.91|11356.21|11320.21|11341.06|11305.06|138
1602834600000|2020-10-16 07:50:00|11342.66|11306.66|11341.26|11305.26|11342.85|11306.85|11336.04|11300.04|138
1602834900000|2020-10-16 07:55:00|11340.47|11304.47|11338.71|11302.71|11344.81|11308.81|11338.68|11302.68|190
1602835200000|2020-10-16 08:00:00|11338.78|11302.78|11345.56|11309.56|11346.55|11310.55|11337.36|11301.36|492
1602835500000|2020-10-16 08:05:00|11345.44|11309.44|11360.02|11324.02|11360.87|11324.87|11345.05|11309.05|498
1602835800000|2020-10-16 08:10:00|11359.89|11323.89|11365.01|11329.01|11365.77|11329.77|11357.47|11321.47|321
1602836100000|2020-10-16 08:15:00|11364.85|11328.85|11360.79|11324.79|11366.35|11330.35|11358.24|11322.24|210
1602836400000|2020-10-16 08:20:00|11361.65|11325.65|11338.53|11302.53|11361.65|11325.65|11338.01|11302.01|237
1602836700000|2020-10-16 08:25:00|11338.07|11302.07|11348.45|11312.45|11348.89|11312.89|11337.89|11301.89|309
1602837000000|2020-10-16 08:30:00|11348.44|11312.44|11343.15|11307.15|11348.81|11312.81|11341.35|11305.35|145
1602837300000|2020-10-16 08:35:00|11342.52|11306.52|11343.65|11307.65|11343.65|11307.65|11340.23|11304.23|111
1602837600000|2020-10-16 08:40:00|11343.08|11307.08|11344.68|11308.68|11344.69|11308.69|11342.68|11306.68|50
1602837900000|2020-10-16 08:45:00|11344.28|11308.28|11336.62|11300.62|11344.28|11308.28|11335.36|11299.36|168
1602838200000|2020-10-16 08:50:00|11336.1|11300.1|11330.44|11294.44|11337.59|11301.59|11329|11293|189
1602838500000|2020-10-16 08:55:00|11330.45|11294.45|11330.26|11294.26|11336.65|11300.65|11330.07|11294.07|229
1602838800000|2020-10-16 09:00:00|11329.06|11293.06|11312.15|11276.15|11332.65|11296.65|11312.03|11276.03|241
1602839100000|2020-10-16 09:05:00|11312.03|11276.03|11310.14|11274.14|11320.02|11284.02|11309.77|11273.77|259
1602839400000|2020-10-16 09:10:00|11309.98|11273.98|11271.22|11235.22|11309.98|11273.98|11271.22|11235.22|372
1602839700000|2020-10-16 09:15:00|11277.35|11241.35|11247.86|11211.86|11283.83|11247.83|11247.66|11211.66|869
1602840000000|2020-10-16 09:20:00|11250.33|11214.33|11280.57|11244.57|11284.02|11248.02|11244.21|11208.21|835
1602840300000|2020-10-16 09:25:00|11280.69|11244.69|11286.58|11250.58|11304.7|11268.7|11280.34|11244.34|648
1602840600000|2020-10-16 09:30:00|11286.57|11250.57|11305.21|11269.21|11306|11270|11282.39|11246.39|728
1602840900000|2020-10-16 09:35:00|11305.3|11269.3|11297.37|11261.37|11306.58|11270.58|11297.32|11261.32|213
1602841200000|2020-10-16 09:40:00|11296.48|11260.48|11295.77|11259.77|11297.42|11261.42|11292.18|11256.18|180
1602841500000|2020-10-16 09:45:00|11295.78|11259.78|11272.68|11236.68|11295.94|11259.94|11269.45|11233.45|458
1602841800000|2020-10-16 09:50:00|11272.79|11236.79|11264.48|11228.48|11272.79|11236.79|11247.73|11211.73|730
1602842100000|2020-10-16 09:55:00|11264.56|11228.56|11273.34|11237.34|11276.84|11240.84|11263.03|11227.03|602
1602842400000|2020-10-16 10:00:00|11273.58|11237.58|11306.64|11270.64|11312.31|11276.31|11272.95|11236.95|651
1602842700000|2020-10-16 10:05:00|11306.62|11270.62|11302.79|11266.79|11312.7|11276.7|11300.61|11264.61|587
1602843000000|2020-10-16 10:10:00|11303.23|11267.23|11298.8|11262.8|11303.61|11267.61|11290.94|11254.94|287
1602843300000|2020-10-16 10:15:00|11298.6|11262.6|11297.64|11261.64|11299.05|11263.05|11288.73|11252.73|396
1602843600000|2020-10-16 10:20:00|11297.66|11261.66|11311.53|11275.53|11313.96|11277.96|11297.51|11261.51|381
1602843900000|2020-10-16 10:25:00|11311.33|11275.33|11315.44|11279.44|11317.38|11281.38|11311.16|11275.16|344
1602844200000|2020-10-16 10:30:00|11315.42|11279.42|11314.54|11278.54|11316.33|11280.33|11308.99|11272.99|273
1602844500000|2020-10-16 10:35:00|11314.47|11278.47|11343.3|11307.3|11349.35|11313.35|11314.18|11278.18|654
1602844800000|2020-10-16 10:40:00|11343.37|11307.37|11341.1|11305.1|11353.09|11317.09|11340.25|11304.25|493
1602845100000|2020-10-16 10:45:00|11340.9|11304.9|11338.38|11302.38|11343.32|11307.32|11337.7|11301.7|295
1602845400000|2020-10-16 10:50:00|11337.92|11301.92|11330.5|11294.5|11338.9|11302.9|11326.19|11290.19|374
1602845700000|2020-10-16 10:55:00|11330.37|11294.37|11331.56|11295.56|11333.81|11297.81|11327.42|11291.42|216
1602846000000|2020-10-16 11:00:00|11332.4|11296.4|11336.53|11300.53|11337.81|11301.81|11330.44|11294.44|244
1602846300000|2020-10-16 11:05:00|11336.96|11300.96|11344.04|11308.04|11344.96|11308.96|11336.57|11300.57|245
1602846600000|2020-10-16 11:10:00|11343.16|11307.16|11334.87|11298.87|11343.58|11307.58|11326.55|11290.55|322
1602846900000|2020-10-16 11:15:00|11334.86|11298.86|11342.38|11306.38|11347.73|11311.73|11334.86|11298.86|354
1602847200000|2020-10-16 11:20:00|11342.18|11306.18|11348.97|11312.97|11349.13|11313.13|11338.77|11302.77|363
1602847500000|2020-10-16 11:25:00|11348.99|11312.99|11349.13|11313.13|11369|11333|11344.38|11308.38|529
1602847800000|2020-10-16 11:30:00|11348.96|11312.96|11345.15|11309.15|11350.23|11314.23|11345.13|11309.13|344
1602848100000|2020-10-16 11:35:00|11345.13|11309.13|11352.1|11316.1|11353.95|11317.95|11341.2|11305.2|460
1602848400000|2020-10-16 11:40:00|11352|11316|11341.16|11305.16|11352.64|11316.64|11338.45|11302.45|434
1602848700000|2020-10-16 11:45:00|11341.19|11305.19|11362.3|11326.3|11364.76|11328.76|11333.05|11297.05|566
1602849000000|2020-10-16 11:50:00|11361.89|11325.89|11397.66|11361.66|11418.78|11382.78|11360.02|11324.02|734
1602849300000|2020-10-16 11:55:00|11397.72|11361.72|11394.39|11358.39|11402.72|11366.72|11387.98|11351.98|778
1602849600000|2020-10-16 12:00:00|11394.21|11358.21|11380.58|11344.58|11396.03|11360.03|11378.57|11342.57|541
1602849900000|2020-10-16 12:05:00|11381.11|11345.11|11374.31|11338.31|11381.19|11345.19|11369.95|11333.95|424
1602850200000|2020-10-16 12:10:00|11374.1|11338.1|11378.83|11342.83|11379.73|11343.73|11373.81|11337.81|272
1602850500000|2020-10-16 12:15:00|11379.24|11343.24|11389.95|11353.95|11389.95|11353.95|11375.51|11339.51|276
1602850800000|2020-10-16 12:20:00|11389.98|11353.98|11392.61|11356.61|11393.31|11357.31|11385.63|11349.63|467
1602851100000|2020-10-16 12:25:00|11392.97|11356.97|11394.16|11358.16|11399.34|11363.34|11390.46|11354.46|487
1602851400000|2020-10-16 12:30:00|11394.12|11358.12|11385.79|11349.79|11394.56|11358.56|11383.25|11347.25|335
1602851700000|2020-10-16 12:35:00|11385.62|11349.62|11387.85|11351.85|11390.14|11354.14|11383.99|11347.99|464
1602852000000|2020-10-16 12:40:00|11387.44|11351.44|11393.68|11357.68|11394.21|11358.21|11378.84|11342.84|321
1602852300000|2020-10-16 12:45:00|11393.93|11357.93|11391.58|11355.58|11395.25|11359.25|11384.29|11348.29|484
1602852600000|2020-10-16 12:50:00|11391.65|11355.65|11398.63|11362.63|11398.86|11362.86|11390.5|11354.5|477
1602852900000|2020-10-16 12:55:00|11398.68|11362.68|11396.12|11360.12|11420.12|11384.12|11396.06|11360.06|570
1602853200000|2020-10-16 13:00:00|11396.31|11360.31|11400.92|11364.92|11409.36|11373.36|11396.06|11360.06|433
1602853500000|2020-10-16 13:05:00|11400.95|11364.95|11382.82|11346.82|11400.95|11364.95|11382.82|11346.82|257
1602853800000|2020-10-16 13:10:00|11380.96|11344.96|11377.17|11341.17|11380.96|11344.96|11373.9|11337.9|222
1602854100000|2020-10-16 13:15:00|11377.44|11341.44|11384.5|11348.5|11384.73|11348.73|11377.17|11341.17|297
1602854400000|2020-10-16 13:20:00|11384.43|11348.43|11391.84|11355.84|11392.61|11356.61|11383.32|11347.32|302
1602854700000|2020-10-16 13:25:00|11392.19|11356.19|11391.28|11355.28|11395.6|11359.6|11391.28|11355.28|245
1602855000000|2020-10-16 13:30:00|11391.05|11355.05|11385.03|11349.03|11391.5|11355.5|11377.45|11341.45|578
1602855300000|2020-10-16 13:35:00|11384.78|11348.78|11369.28|11333.28|11386.17|11350.17|11365.5|11329.5|455
1602855600000|2020-10-16 13:40:00|11369.2|11333.2|11373.62|11337.62|11378.52|11342.52|11368.41|11332.41|313
1602855900000|2020-10-16 13:45:00|11373.13|11337.13|11377.65|11341.65|11380.06|11344.06|11373.13|11337.13|250
1602856200000|2020-10-16 13:50:00|11377.71|11341.71|11359.59|11323.59|11378.18|11342.18|11359.18|11323.18|436
1602856500000|2020-10-16 13:55:00|11359.44|11323.44|11378.55|11342.55|11380.62|11344.62|11359.24|11323.24|383
1602856800000|2020-10-16 14:00:00|11378.76|11342.76|11387.07|11351.07|11389.37|11353.37|11378.47|11342.47|418
1602857100000|2020-10-16 14:05:00|11387.43|11351.43|11389.27|11353.27|11390.29|11354.29|11386.6|11350.6|281
1602857400000|2020-10-16 14:10:00|11389.29|11353.29|11385.68|11349.68|11389.45|11353.45|11382.03|11346.03|242
1602857700000|2020-10-16 14:15:00|11385.51|11349.51|11393.55|11357.55|11393.55|11357.55|11378.67|11342.67|324
1602858000000|2020-10-16 14:20:00|11393.4|11357.4|11401.04|11365.04|11402.06|11366.06|11393.4|11357.4|394
1602858300000|2020-10-16 14:25:00|11400.79|11364.79|11408.45|11372.45|11410.48|11374.48|11399.24|11363.24|628
1602858600000|2020-10-16 14:30:00|11408.69|11372.69|11384.96|11348.96|11409.8|11373.8|11384.34|11348.34|509
1602858900000|2020-10-16 14:35:00|11385.14|11349.14|11358.25|11322.25|11385.18|11349.18|11357.57|11321.57|458
1602859200000|2020-10-16 14:40:00|11357.68|11321.68|11363.28|11327.28|11369.07|11333.07|11357.68|11321.68|393
1602859500000|2020-10-16 14:45:00|11363.15|11327.15|11345.94|11309.94|11364.5|11328.5|11345.41|11309.41|321
1602859800000|2020-10-16 14:50:00|11345.91|11309.91|11355.73|11319.73|11356.31|11320.31|11340.97|11304.97|614
1602860100000|2020-10-16 14:55:00|11355.8|11319.8|11351.96|11315.96|11355.8|11319.8|11345.94|11309.94|430
1602860400000|2020-10-16 15:00:00|11351.53|11315.53|11358.17|11322.17|11359.97|11323.97|11346.37|11310.37|480
1602860700000|2020-10-16 15:05:00|11358.1|11322.1|11346.66|11310.66|11358.17|11322.17|11342.37|11306.37|305
1602861000000|2020-10-16 15:10:00|11347.1|11311.1|11359.26|11323.26|11359.28|11323.28|11341.55|11305.55|410
1602861300000|2020-10-16 15:15:00|11359.28|11323.28|11346.61|11310.61|11359.38|11323.38|11340.56|11304.56|418
1602861600000|2020-10-16 15:20:00|11346.64|11310.64|11328.79|11292.79|11348.32|11312.32|11328.79|11292.79|319
1602861900000|2020-10-16 15:25:00|11328.99|11292.99|11334.31|11298.31|11337.94|11301.94|11308.53|11272.53|588
1602862200000|2020-10-16 15:30:00|11334.25|11298.25|11338.86|11302.86|11345.37|11309.37|11326.82|11290.82|549
1602862500000|2020-10-16 15:35:00|11338.87|11302.87|11342.31|11306.31|11348.22|11312.22|11338.67|11302.67|534
1602862800000|2020-10-16 15:40:00|11342.28|11306.28|11345.17|11309.17|11346.14|11310.14|11339.25|11303.25|434
1602863100000|2020-10-16 15:45:00|11345.18|11309.18|11345.56|11309.56|11347.66|11311.66|11339.07|11303.07|252
1602863400000|2020-10-16 15:50:00|11347.16|11311.16|11344.77|11308.77|11348.44|11312.44|11340.29|11304.29|318
1602863700000|2020-10-16 15:55:00|11344.56|11308.56|11353.5|11317.5|11353.5|11317.5|11343.75|11307.75|265
1602864000000|2020-10-16 16:00:00|11353.39|11317.39|11351.61|11315.61|11353.39|11317.39|11345.33|11309.33|393
1602864300000|2020-10-16 16:05:00|11351.79|11315.79|11339.12|11303.12|11352.32|11316.32|11334.83|11298.83|455
1602864600000|2020-10-16 16:10:00|11340.19|11304.19|11355.93|11319.93|11355.93|11319.93|11339.77|11303.77|582
1602864900000|2020-10-16 16:15:00|11356.02|11320.02|11370.61|11334.61|11372.61|11336.61|11355.98|11319.98|558
1602865200000|2020-10-16 16:20:00|11370.62|11334.62|11363.3|11327.3|11370.78|11334.78|11362.92|11326.92|306
1602865500000|2020-10-16 16:25:00|11363.21|11327.21|11365.31|11329.31|11373.58|11337.58|11359.12|11323.12|319
1602865800000|2020-10-16 16:30:00|11365.32|11329.32|11360.77|11324.77|11365.68|11329.68|11358.33|11322.33|208
1602866100000|2020-10-16 16:35:00|11360.8|11324.8|11370.72|11334.72|11370.75|11334.75|11360.17|11324.17|327
1602866400000|2020-10-16 16:40:00|11370.54|11334.54|11358.6|11322.6|11371.01|11335.01|11358.6|11322.6|245
1602866700000|2020-10-16 16:45:00|11358.62|11322.62|11368.8|11332.8|11369.2|11333.2|11357.77|11321.77|310
1602867000000|2020-10-16 16:50:00|11368.7|11332.7|11360.39|11324.39|11369.19|11333.19|11357.41|11321.41|317
1602867300000|2020-10-16 16:55:00|11360.09|11324.09|11369.8|11333.8|11370.19|11334.19|11359.42|11323.42|321
1602867600000|2020-10-16 17:00:00|11369.9|11333.9|11375.21|11339.21|11377.53|11341.53|11369.44|11333.44|332
1602867900000|2020-10-16 17:05:00|11375.08|11339.08|11369.97|11333.97|11377.37|11341.37|11367.38|11331.38|624
1602868200000|2020-10-16 17:10:00|11370.15|11334.15|11364.5|11328.5|11374.14|11338.14|11364.23|11328.23|286
1602868500000|2020-10-16 17:15:00|11364.51|11328.51|11365.76|11329.76|11371.98|11335.98|11358.29|11322.29|488
1602868800000|2020-10-16 17:20:00|11364.25|11328.25|11357.77|11321.77|11364.93|11328.93|11356.61|11320.61|366
1602869100000|2020-10-16 17:25:00|11357.91|11321.91|11368.01|11332.01|11368.2|11332.2|11352.76|11316.76|484
1602869400000|2020-10-16 17:30:00|11367.9|11331.9|11360.77|11324.77|11370.71|11334.71|11357.45|11321.45|552
1602869700000|2020-10-16 17:35:00|11360.06|11324.06|11350.5|11314.5|11360.76|11324.76|11349.57|11313.57|498
1602870000000|2020-10-16 17:40:00|11350.32|11314.32|11359.22|11323.22|11359.89|11323.89|11348.96|11312.96|437
1602870300000|2020-10-16 17:45:00|11359.47|11323.47|11359.25|11323.25|11359.49|11323.49|11347.39|11311.39|452
1602870600000|2020-10-16 17:50:00|11359.34|11323.34|11355.87|11319.87|11363.93|11327.93|11354.64|11318.64|532
1602870900000|2020-10-16 17:55:00|11355.93|11319.93|11360.38|11324.38|11360.38|11324.38|11349.45|11313.45|277
1602871200000|2020-10-16 18:00:00|11360.23|11324.23|11371.39|11335.39|11373.71|11337.71|11360.12|11324.12|483
1602871500000|2020-10-16 18:05:00|11371.57|11335.57|11378.86|11342.86|11380.5|11344.5|11371.16|11335.16|573
1602871800000|2020-10-16 18:10:00|11379.11|11343.11|11385.56|11349.56|11386.44|11350.44|11378.15|11342.15|448
1602872100000|2020-10-16 18:15:00|11385.63|11349.63|11386.83|11350.83|11388.34|11352.34|11384.94|11348.94|200
1602872400000|2020-10-16 18:20:00|11386.64|11350.64|11385.16|11349.16|11387.71|11351.71|11382.81|11346.81|319
1602872700000|2020-10-16 18:25:00|11384.83|11348.83|11387.08|11351.08|11387.84|11351.84|11381.25|11345.25|518
1602873000000|2020-10-16 18:30:00|11387|11351|11387.53|11351.53|11387.77|11351.77|11385.93|11349.93|197
1602873300000|2020-10-16 18:35:00|11387.51|11351.51|11393.8|11357.8|11394.71|11358.71|11387.49|11351.49|304
1602873600000|2020-10-16 18:40:00|11393.81|11357.81|11390.98|11354.98|11394.42|11358.42|11387.86|11351.86|456
1602873900000|2020-10-16 18:45:00|11391.05|11355.05|11394.53|11358.53|11395.38|11359.38|11391.05|11355.05|262
1602874200000|2020-10-16 18:50:00|11394.48|11358.48|11390.38|11354.38|11394.68|11358.68|11387.52|11351.52|309
1602874500000|2020-10-16 18:55:00|11390.37|11354.37|11394.09|11358.09|11394.09|11358.09|11388.47|11352.47|256
1602874800000|2020-10-16 19:00:00|11394.02|11358.02|11374.53|11338.53|11395.42|11359.42|11374.1|11338.1|280
1602875100000|2020-10-16 19:05:00|11374.57|11338.57|11379.29|11343.29|11384.3|11348.3|11373.63|11337.63|317
1602875400000|2020-10-16 19:10:00|11379.28|11343.28|11373.07|11337.07|11379.7|11343.7|11370.26|11334.26|152
1602875700000|2020-10-16 19:15:00|11373.13|11337.13|11377.71|11341.71|11379.23|11343.23|11373.07|11337.07|172
1602876000000|2020-10-16 19:20:00|11377.76|11341.76|11374.82|11338.82|11378.6|11342.6|11374.19|11338.19|167
1602876300000|2020-10-16 19:25:00|11374.84|11338.84|11380.12|11344.12|11380.29|11344.29|11373.33|11337.33|118
1602876600000|2020-10-16 19:30:00|11380.31|11344.31|11376.95|11340.95|11380.31|11344.31|11370.82|11334.82|363
1602876900000|2020-10-16 19:35:00|11377.09|11341.09|11380.6|11344.6|11380.92|11344.92|11376.87|11340.87|255
1602877200000|2020-10-16 19:40:00|11380.59|11344.59|11376.08|11340.08|11385.28|11349.28|11373.86|11337.86|396
1602877500000|2020-10-16 19:45:00|11376.06|11340.06|11377.72|11341.72|11378.98|11342.98|11374.69|11338.69|115
1602877800000|2020-10-16 19:50:00|11378.08|11342.08|11357.12|11321.12|11378.08|11342.08|11357.1|11321.1|246
1602878100000|2020-10-16 19:55:00|11357.2|11321.2|11346.18|11310.18|11358.29|11322.29|11345.45|11309.45|283
1602878400000|2020-10-16 20:00:00|11345.98|11309.98|11322.06|11286.06|11345.98|11309.98|11319.55|11283.55|437
1602878700000|2020-10-16 20:05:00|11322.07|11286.07|11324.3|11288.3|11324.91|11288.91|11306.06|11270.06|404
1602879000000|2020-10-16 20:10:00|11324.31|11288.31|11328.24|11292.24|11335.47|11299.47|11323.82|11287.82|455
1602879300000|2020-10-16 20:15:00|11327.79|11291.79|11326.64|11290.64|11329.65|11293.65|11325.47|11289.47|345
1602879600000|2020-10-16 20:20:00|11327.35|11291.35|11326.67|11290.67|11328.13|11292.13|11325.33|11289.33|291
1602879900000|2020-10-16 20:25:00|11326.85|11290.85|11316.43|11280.43|11327.08|11291.08|11309.05|11273.05|329
1602880200000|2020-10-16 20:30:00|11316.54|11280.54|11327.38|11291.38|11334.21|11298.21|11316.47|11280.47|544
1602880500000|2020-10-16 20:35:00|11327.12|11291.12|11325.58|11289.58|11328.92|11292.92|11324.31|11288.31|386
1602880800000|2020-10-16 20:40:00|11325.62|11289.62|11322.74|11286.74|11325.62|11289.62|11322.17|11286.17|208
1602881100000|2020-10-16 20:45:00|11322.85|11286.85|11328.06|11292.06|11331.64|11295.64|11322.67|11286.67|386
1602881400000|2020-10-16 20:50:00|11328.18|11292.18|11330.21|11294.21|11331.66|11295.66|11322.47|11286.47|393
1602881700000|2020-10-16 20:55:00|11330.24|11294.24|11331.63|11295.63|11332.19|11296.19|11328.47|11292.47|408
1602918000000|2020-10-17 07:00:00|11330|11294|11375.6|11339.6|11375.8|11339.8|11330|11294|21
1602918300000|2020-10-17 07:05:00|11375.7|11339.7|11377.3|11341.3|11377.6|11341.6|11374.5|11338.5|38
1602918600000|2020-10-17 07:10:00|11377.6|11341.6|11379.4|11343.4|11379.4|11343.4|11375.4|11339.4|150
1602918900000|2020-10-17 07:15:00|11379.2|11343.2|11379.9|11343.9|11381.1|11345.1|11377.7|11341.7|134
1602919200000|2020-10-17 07:20:00|11379.9|11343.9|11371.8|11335.8|11379.9|11343.9|11371|11335|148
1602919500000|2020-10-17 07:25:00|11371.8|11335.8|11373.6|11337.6|11374.1|11338.1|11369.7|11333.7|143
1602919800000|2020-10-17 07:30:00|11373.7|11337.7|11375.7|11339.7|11376.1|11340.1|11367.7|11331.7|127
1602920100000|2020-10-17 07:35:00|11376.1|11340.1|11383.2|11347.2|11383.6|11347.6|11375.9|11339.9|289
1602920400000|2020-10-17 07:40:00|11383.3|11347.3|11389.2|11353.2|11389.2|11353.2|11383.3|11347.3|209
1602920700000|2020-10-17 07:45:00|11389.2|11353.2|11383.1|11347.1|11390.6|11354.6|11383.1|11347.1|195
1602921000000|2020-10-17 07:50:00|11383.1|11347.1|11373.4|11337.4|11383.1|11347.1|11372.9|11336.9|238
1602921300000|2020-10-17 07:55:00|11373.3|11337.3|11375.1|11339.1|11375.3|11339.3|11371.2|11335.2|108
1602921600000|2020-10-17 08:00:00|11374.9|11338.9|11382.7|11346.7|11382.8|11346.8|11374.9|11338.9|144
1602921900000|2020-10-17 08:05:00|11383.9|11347.9|11384.4|11348.4|11384.6|11348.6|11382.8|11346.8|178
1602922200000|2020-10-17 08:10:00|11384.4|11348.4|11374.4|11338.4|11384.8|11348.8|11373.9|11337.9|192
1602922500000|2020-10-17 08:15:00|11374.3|11338.3|11369.7|11333.7|11374.4|11338.4|11366.5|11330.5|229
1602922800000|2020-10-17 08:20:00|11370.2|11334.2|11370.6|11334.6|11370.9|11334.9|11365.5|11329.5|231
1602923100000|2020-10-17 08:25:00|11370.6|11334.6|11366.4|11330.4|11370.9|11334.9|11362.5|11326.5|340
1602923400000|2020-10-17 08:30:00|11366.3|11330.3|11372.6|11336.6|11372.6|11336.6|11363.5|11327.5|167
1602923700000|2020-10-17 08:35:00|11372.6|11336.6|11369.8|11333.8|11378.3|11342.3|11369.8|11333.8|174
1602924000000|2020-10-17 08:40:00|11369.6|11333.6|11367.5|11331.5|11372.7|11336.7|11367.1|11331.1|308
1602924300000|2020-10-17 08:45:00|11367.5|11331.5|11364.6|11328.6|11367.6|11331.6|11363.1|11327.1|353
1602924600000|2020-10-17 08:50:00|11364.6|11328.6|11360.2|11324.2|11365|11329|11358.5|11322.5|377
1602924900000|2020-10-17 08:55:00|11360.2|11324.2|11344.6|11308.6|11360.2|11324.2|11344.3|11308.3|385
1602925200000|2020-10-17 09:00:00|11344.6|11308.6|11347.4|11311.4|11348.6|11312.6|11340.2|11304.2|345
1602925500000|2020-10-17 09:05:00|11347.7|11311.7|11355.6|11319.6|11355.6|11319.6|11347.1|11311.1|228
1602925800000|2020-10-17 09:10:00|11354.8|11318.8|11354.6|11318.6|11354.8|11318.8|11350.5|11314.5|265
1602926100000|2020-10-17 09:15:00|11354.8|11318.8|11357.3|11321.3|11357.3|11321.3|11354|11318|210
1602926400000|2020-10-17 09:20:00|11357.3|11321.3|11355.8|11319.8|11358.8|11322.8|11353.9|11317.9|144
1602926700000|2020-10-17 09:25:00|11355.9|11319.9|11349.5|11313.5|11357.6|11321.6|11349.5|11313.5|267
1602927000000|2020-10-17 09:30:00|11349.4|11313.4|11341.1|11305.1|11349.4|11313.4|11338.9|11302.9|300
1602927300000|2020-10-17 09:35:00|11341.4|11305.4|11344|11308|11346|11310|11341.3|11305.3|193
1602927600000|2020-10-17 09:40:00|11343.9|11307.9|11344.5|11308.5|11345.6|11309.6|11341.4|11305.4|147
1602927900000|2020-10-17 09:45:00|11344.6|11308.6|11351.2|11315.2|11351.2|11315.2|11344.4|11308.4|249
1602928200000|2020-10-17 09:50:00|11351.2|11315.2|11362.8|11326.8|11362.9|11326.9|11348.9|11312.9|445
1602928500000|2020-10-17 09:55:00|11363|11327|11361.1|11325.1|11364.4|11328.4|11359.9|11323.9|371
1602928800000|2020-10-17 10:00:00|11361.1|11325.1|11367.3|11331.3|11367.5|11331.5|11361.1|11325.1|295
1602929100000|2020-10-17 10:05:00|11367.4|11331.4|11360.7|11324.7|11367.4|11331.4|11360.2|11324.2|166
1602929400000|2020-10-17 10:10:00|11360.6|11324.6|11359.5|11323.5|11360.6|11324.6|11357.9|11321.9|95
1602929700000|2020-10-17 10:15:00|11359.5|11323.5|11359.4|11323.4|11360.7|11324.7|11357.5|11321.5|109
1602930000000|2020-10-17 10:20:00|11359.5|11323.5|11368|11332|11368|11332|11359.5|11323.5|250
1602930300000|2020-10-17 10:25:00|11367.8|11331.8|11367.1|11331.1|11370.2|11334.2|11365.7|11329.7|382
1602930600000|2020-10-17 10:30:00|11367|11331|11364.1|11328.1|11367.5|11331.5|11363.1|11327.1|162
1602930900000|2020-10-17 10:35:00|11364.1|11328.1|11364.3|11328.3|11365.2|11329.2|11362.6|11326.6|102
1602931200000|2020-10-17 10:40:00|11363.9|11327.9|11363.9|11327.9|11363.9|11327.9|11361|11325|97
1602931500000|2020-10-17 10:45:00|11363.9|11327.9|11369.3|11333.3|11370.8|11334.8|11363.8|11327.8|262
1602931800000|2020-10-17 10:50:00|11369.3|11333.3|11374.3|11338.3|11375.1|11339.1|11369.3|11333.3|270
1602932100000|2020-10-17 10:55:00|11375.2|11339.2|11375.2|11339.2|11376.2|11340.2|11374.1|11338.1|76
1602932400000|2020-10-17 11:00:00|11375|11339|11371.2|11335.2|11375|11339|11368.9|11332.9|207
1602932700000|2020-10-17 11:05:00|11371.2|11335.2|11372.7|11336.7|11372.8|11336.8|11369.9|11333.9|130
1602933000000|2020-10-17 11:10:00|11372.3|11336.3|11368.8|11332.8|11374.9|11338.9|11367.3|11331.3|360
1602933300000|2020-10-17 11:15:00|11369.2|11333.2|11369.2|11333.2|11370.9|11334.9|11366.1|11330.1|218
1602933600000|2020-10-17 11:20:00|11369.4|11333.4|11363.8|11327.8|11370.9|11334.9|11361.1|11325.1|302
1602933900000|2020-10-17 11:25:00|11363.7|11327.7|11371.8|11335.8|11371.8|11335.8|11363.7|11327.7|195
1602934200000|2020-10-17 11:30:00|11372.4|11336.4|11379.5|11343.5|11380|11344|11370.8|11334.8|195
1602934500000|2020-10-17 11:35:00|11379.4|11343.4|11375.9|11339.9|11380.3|11344.3|11374.6|11338.6|313
1602934800000|2020-10-17 11:40:00|11375.9|11339.9|11371.9|11335.9|11376|11340|11370.4|11334.4|226
1602935100000|2020-10-17 11:45:00|11371.8|11335.8|11368.9|11332.9|11371.9|11335.9|11368.4|11332.4|183
1602935400000|2020-10-17 11:50:00|11368.6|11332.6|11366.5|11330.5|11369.2|11333.2|11366|11330|184
1602935700000|2020-10-17 11:55:00|11366.4|11330.4|11369.2|11333.2|11369.2|11333.2|11364.4|11328.4|173
1602936000000|2020-10-17 12:00:00|11368.5|11332.5|11369.2|11333.2|11370.7|11334.7|11368.2|11332.2|113
1602936300000|2020-10-17 12:05:00|11369.2|11333.2|11366.3|11330.3|11369.2|11333.2|11362|11326|181
1602936600000|2020-10-17 12:10:00|11366.3|11330.3|11364.6|11328.6|11366.5|11330.5|11362.9|11326.9|150
1602936900000|2020-10-17 12:15:00|11364.6|11328.6|11364.4|11328.4|11365.1|11329.1|11362.5|11326.5|30
1602937200000|2020-10-17 12:20:00|11364.4|11328.4|11364.2|11328.2|11365.7|11329.7|11361.7|11325.7|119
1602937500000|2020-10-17 12:25:00|11364.2|11328.2|11363.6|11327.6|11364.4|11328.4|11361.9|11325.9|56
1602937800000|2020-10-17 12:30:00|11363.6|11327.6|11352|11316|11364.3|11328.3|11350|11314|223
1602938100000|2020-10-17 12:35:00|11351.8|11315.8|11361.1|11325.1|11361.1|11325.1|11350.3|11314.3|157
1602938400000|2020-10-17 12:40:00|11361|11325|11362.2|11326.2|11362.3|11326.3|11360.4|11324.4|294
1602938700000|2020-10-17 12:45:00|11362.2|11326.2|11358.8|11322.8|11363.9|11327.9|11358.6|11322.6|127
1602939000000|2020-10-17 12:50:00|11358.8|11322.8|11365.4|11329.4|11365.5|11329.5|11358.5|11322.5|142
1602939300000|2020-10-17 12:55:00|11365.8|11329.8|11375.5|11339.5|11376.6|11340.6|11365.8|11329.8|400
1602939600000|2020-10-17 13:00:00|11375.9|11339.9|11375.5|11339.5|11379.1|11343.1|11375.2|11339.2|477
1602939900000|2020-10-17 13:05:00|11375.5|11339.5|11372|11336|11376.2|11340.2|11370.7|11334.7|343
1602940200000|2020-10-17 13:10:00|11372|11336|11365|11329|11372.2|11336.2|11364.8|11328.8|101
1602940500000|2020-10-17 13:15:00|11364.9|11328.9|11356.6|11320.6|11365.7|11329.7|11356.1|11320.1|297
1602940800000|2020-10-17 13:20:00|11356.6|11320.6|11359.9|11323.9|11365.3|11329.3|11351.2|11315.2|265
1602941100000|2020-10-17 13:25:00|11359.7|11323.7|11355.1|11319.1|11359.7|11323.7|11353.4|11317.4|191
1602941400000|2020-10-17 13:30:00|11354.9|11318.9|11351.9|11315.9|11356.9|11320.9|11351.9|11315.9|218
1602941700000|2020-10-17 13:35:00|11351.9|11315.9|11357.1|11321.1|11370.2|11334.2|11351.9|11315.9|431
1602942000000|2020-10-17 13:40:00|11357.3|11321.3|11360.4|11324.4|11361|11325|11352.4|11316.4|216
1602942300000|2020-10-17 13:45:00|11360.3|11324.3|11355.6|11319.6|11361.2|11325.2|11351.5|11315.5|162
1602942600000|2020-10-17 13:50:00|11355.5|11319.5|11340.9|11304.9|11355.7|11319.7|11340.2|11304.2|291
1602942900000|2020-10-17 13:55:00|11340.9|11304.9|11348.4|11312.4|11348.9|11312.9|11339.4|11303.4|177
1602943200000|2020-10-17 14:00:00|11348.4|11312.4|11353.6|11317.6|11354.9|11318.9|11348.3|11312.3|275
1602943500000|2020-10-17 14:05:00|11353.8|11317.8|11354.6|11318.6|11355.2|11319.2|11352.1|11316.1|406
1602943800000|2020-10-17 14:10:00|11354.5|11318.5|11354.4|11318.4|11355.2|11319.2|11351.8|11315.8|121
1602944100000|2020-10-17 14:15:00|11354.3|11318.3|11356.5|11320.5|11356.5|11320.5|11350.7|11314.7|117
1602944400000|2020-10-17 14:20:00|11356.5|11320.5|11362.9|11326.9|11364.1|11328.1|11356.4|11320.4|301
1602944700000|2020-10-17 14:25:00|11362.9|11326.9|11359|11323|11365.6|11329.6|11358.6|11322.6|272
1602945000000|2020-10-17 14:30:00|11358.8|11322.8|11348.5|11312.5|11359.2|11323.2|11342.1|11306.1|402
1602945300000|2020-10-17 14:35:00|11348.6|11312.6|11323|11287|11354.9|11318.9|11322.8|11286.8|402
1602945600000|2020-10-17 14:40:00|11323|11287|11323.5|11287.5|11341.2|11305.2|11322.8|11286.8|708
1602945900000|2020-10-17 14:45:00|11323.4|11287.4|11373.2|11337.2|11373.2|11337.2|11289|11253|952
1602946200000|2020-10-17 14:50:00|11373.3|11337.3|11375.5|11339.5|11387.1|11351.1|11372.3|11336.3|698
1602946500000|2020-10-17 14:55:00|11375.5|11339.5|11385.7|11349.7|11388.4|11352.4|11375.4|11339.4|622
1602946800000|2020-10-17 15:00:00|11385.7|11349.7|11413.8|11377.8|11424.8|11388.8|11385|11349|834
1602947100000|2020-10-17 15:05:00|11413.9|11377.9|11391|11355|11415.8|11379.8|11384.8|11348.8|645
1602947400000|2020-10-17 15:10:00|11390.9|11354.9|11381.1|11345.1|11400.7|11364.7|11381|11345|554
1602947700000|2020-10-17 15:15:00|11381|11345|11381.8|11345.8|11383|11347|11376.5|11340.5|479
1602948000000|2020-10-17 15:20:00|11381.9|11345.9|11373.1|11337.1|11385.7|11349.7|11364.1|11328.1|578
1602948300000|2020-10-17 15:25:00|11373|11337|11371|11335|11373.2|11337.2|11365.9|11329.9|324
1602948600000|2020-10-17 15:30:00|11371|11335|11362.9|11326.9|11371.5|11335.5|11362.8|11326.8|245
1602948900000|2020-10-17 15:35:00|11362.9|11326.9|11365.6|11329.6|11368.4|11332.4|11360.9|11324.9|360
1602949200000|2020-10-17 15:40:00|11365.5|11329.5|11364|11328|11369.5|11333.5|11363.5|11327.5|179
1602949500000|2020-10-17 15:45:00|11364|11328|11355.7|11319.7|11368.3|11332.3|11352.8|11316.8|389
1602949800000|2020-10-17 15:50:00|11355.5|11319.5|11363.4|11327.4|11367|11331|11354.1|11318.1|271
1602950100000|2020-10-17 15:55:00|11363.2|11327.2|11363.2|11327.2|11365.4|11329.4|11361.8|11325.8|251
1602950400000|2020-10-17 16:00:00|11363.2|11327.2|11366.1|11330.1|11366.9|11330.9|11359.2|11323.2|252
1602950700000|2020-10-17 16:05:00|11365.9|11329.9|11352.5|11316.5|11365.9|11329.9|11348.6|11312.6|406
1602951000000|2020-10-17 16:10:00|11352.5|11316.5|11351.2|11315.2|11355.7|11319.7|11348.4|11312.4|402
1602951300000|2020-10-17 16:15:00|11351.1|11315.1|11360.7|11324.7|11361.3|11325.3|11347.9|11311.9|420
1602951600000|2020-10-17 16:20:00|11360.8|11324.8|11357|11321|11363.1|11327.1|11355.7|11319.7|329
1602951900000|2020-10-17 16:25:00|11357|11321|11356.7|11320.7|11357.2|11321.2|11350.5|11314.5|345
1602952200000|2020-10-17 16:30:00|11356.7|11320.7|11343.1|11307.1|11357.5|11321.5|11343.1|11307.1|508
1602952500000|2020-10-17 16:35:00|11343.1|11307.1|11343.5|11307.5|11343.7|11307.7|11331.6|11295.6|492
1602952800000|2020-10-17 16:40:00|11343.5|11307.5|11346.6|11310.6|11346.8|11310.8|11332|11296|577
1602953100000|2020-10-17 16:45:00|11346.6|11310.6|11345.7|11309.7|11351.4|11315.4|11342.1|11306.1|420
1602953400000|2020-10-17 16:50:00|11345.7|11309.7|11347.9|11311.9|11351.5|11315.5|11341.3|11305.3|312
1602953700000|2020-10-17 16:55:00|11348|11312|11348.3|11312.3|11351.1|11315.1|11346.8|11310.8|237
1602954000000|2020-10-17 17:00:00|11348.3|11312.3|11346.1|11310.1|11348.9|11312.9|11342|11306|348
1602954300000|2020-10-17 17:05:00|11346.1|11310.1|11341.1|11305.1|11354.7|11318.7|11340.5|11304.5|320
1602954600000|2020-10-17 17:10:00|11341|11305|11349.9|11313.9|11350.1|11314.1|11338.8|11302.8|420
1602954900000|2020-10-17 17:15:00|11350|11314|11352.1|11316.1|11354|11318|11349.2|11313.2|417
1602955200000|2020-10-17 17:20:00|11352.1|11316.1|11347.1|11311.1|11352.7|11316.7|11345.5|11309.5|218
1602955500000|2020-10-17 17:25:00|11347.4|11311.4|11349.8|11313.8|11349.8|11313.8|11347.1|11311.1|151
1602955800000|2020-10-17 17:30:00|11348.8|11312.8|11350.2|11314.2|11350.3|11314.3|11343.9|11307.9|158
1602956100000|2020-10-17 17:35:00|11350.2|11314.2|11350.7|11314.7|11352.6|11316.6|11350.1|11314.1|161
1602956400000|2020-10-17 17:40:00|11350.7|11314.7|11351.2|11315.2|11353.4|11317.4|11350.5|11314.5|137
1602956700000|2020-10-17 17:45:00|11349.6|11313.6|11355.5|11319.5|11355.5|11319.5|11349.6|11313.6|262
1602957000000|2020-10-17 17:50:00|11355.2|11319.2|11357.5|11321.5|11358.1|11322.1|11353.5|11317.5|354
1602957300000|2020-10-17 17:55:00|11357.5|11321.5|11365.8|11329.8|11366.7|11330.7|11357.1|11321.1|243
1602957600000|2020-10-17 18:00:00|11365.8|11329.8|11369.5|11333.5|11370.3|11334.3|11363.3|11327.3|393
1602957900000|2020-10-17 18:05:00|11369.5|11333.5|11362.4|11326.4|11370|11334|11360.7|11324.7|253
1602958200000|2020-10-17 18:10:00|11362.5|11326.5|11362.4|11326.4|11365.9|11329.9|11361.1|11325.1|247
1602958500000|2020-10-17 18:15:00|11362.3|11326.3|11362.3|11326.3|11362.6|11326.6|11359.2|11323.2|163
1602958800000|2020-10-17 18:20:00|11362.3|11326.3|11361.8|11325.8|11363.5|11327.5|11360.2|11324.2|154
1602959100000|2020-10-17 18:25:00|11361.9|11325.9|11365.7|11329.7|11367.5|11331.5|11361.4|11325.4|365
1602959400000|2020-10-17 18:30:00|11365.9|11329.9|11366|11330|11366.5|11330.5|11362.3|11326.3|291
1602959700000|2020-10-17 18:35:00|11365.8|11329.8|11364.6|11328.6|11366.5|11330.5|11363.9|11327.9|258
1602960000000|2020-10-17 18:40:00|11364.6|11328.6|11367.6|11331.6|11368.3|11332.3|11363.8|11327.8|258
1602960300000|2020-10-17 18:45:00|11367.6|11331.6|11368.6|11332.6|11369|11333|11367.1|11331.1|226
1602960600000|2020-10-17 18:50:00|11367.2|11331.2|11368.1|11332.1|11371.2|11335.2|11367.2|11331.2|190
1602960900000|2020-10-17 18:55:00|11368.1|11332.1|11371|11335|11371.6|11335.6|11367|11331|252
1602961200000|2020-10-17 19:00:00|11371|11335|11369.5|11333.5|11371.2|11335.2|11366.2|11330.2|328
1602961500000|2020-10-17 19:05:00|11369.5|11333.5|11370.7|11334.7|11371.7|11335.7|11368|11332|405
1602961800000|2020-10-17 19:10:00|11370.5|11334.5|11366.6|11330.6|11371|11335|11363.6|11327.6|420
1602962100000|2020-10-17 19:15:00|11366.5|11330.5|11370.9|11334.9|11371.4|11335.4|11365.2|11329.2|365
1602962400000|2020-10-17 19:20:00|11370.9|11334.9|11370.8|11334.8|11372.5|11336.5|11370.3|11334.3|458
1602962700000|2020-10-17 19:25:00|11370.8|11334.8|11379.3|11343.3|11379.3|11343.3|11370.7|11334.7|184
1602963000000|2020-10-17 19:30:00|11379.2|11343.2|11375.3|11339.3|11379.3|11343.3|11373.7|11337.7|326
1602963300000|2020-10-17 19:35:00|11375.1|11339.1|11370.5|11334.5|11375.2|11339.2|11370.4|11334.4|276
1602963600000|2020-10-17 19:40:00|11370.5|11334.5|11366.8|11330.8|11373.8|11337.8|11365.4|11329.4|286
1602963900000|2020-10-17 19:45:00|11366.6|11330.6|11370.1|11334.1|11370.4|11334.4|11365.8|11329.8|322
1602964200000|2020-10-17 19:50:00|11370.1|11334.1|11367.7|11331.7|11370.2|11334.2|11364.1|11328.1|228
1602964500000|2020-10-17 19:55:00|11367.8|11331.8|11367.1|11331.1|11371.8|11335.8|11366.8|11330.8|350
1602964800000|2020-10-17 20:00:00|11367.1|11331.1|11366.4|11330.4|11367.2|11331.2|11362.6|11326.6|291
1602965100000|2020-10-17 20:05:00|11366.4|11330.4|11365.8|11329.8|11367.6|11331.6|11364.3|11328.3|197
1602965400000|2020-10-17 20:10:00|11365.9|11329.9|11364.7|11328.7|11366|11330|11361.7|11325.7|211
1602965700000|2020-10-17 20:15:00|11364.7|11328.7|11363.5|11327.5|11365.7|11329.7|11362.5|11326.5|228
1602966000000|2020-10-17 20:20:00|11363.5|11327.5|11359.8|11323.8|11363.5|11327.5|11357.4|11321.4|178
1602966300000|2020-10-17 20:25:00|11357.8|11321.8|11350.9|11314.9|11358.8|11322.8|11350.7|11314.7|199
1602966600000|2020-10-17 20:30:00|11350.9|11314.9|11350.7|11314.7|11354.2|11318.2|11349.8|11313.8|362
1602966900000|2020-10-17 20:35:00|11350.8|11314.8|11351.9|11315.9|11354.7|11318.7|11350.5|11314.5|203
1602967200000|2020-10-17 20:40:00|11351.9|11315.9|11354|11318|11354.1|11318.1|11350.6|11314.6|234
1602967500000|2020-10-17 20:45:00|11354|11318|11378.5|11342.5|11384.1|11348.1|11352.6|11316.6|380
1602967800000|2020-10-17 20:50:00|11378.3|11342.3|11376.8|11340.8|11378.3|11342.3|11374.5|11338.5|298
1602968100000|2020-10-17 20:55:00|11376.9|11340.9|11373.4|11337.4|11377|11341|11371.9|11335.9|260
1602968400000|2020-10-17 21:00:00|11373.4|11337.4|11375.2|11339.2|11375.7|11339.7|11373.4|11337.4|332
1602968700000|2020-10-17 21:05:00|11375.2|11339.2|11378|11342|11378.1|11342.1|11374.2|11338.2|182
1602969000000|2020-10-17 21:10:00|11378|11342|11380.8|11344.8|11381.1|11345.1|11376.9|11340.9|465
1602969300000|2020-10-17 21:15:00|11380.8|11344.8|11386.4|11350.4|11387.5|11351.5|11379.6|11343.6|679
1602969600000|2020-10-17 21:20:00|11386.8|11350.8|11384.2|11348.2|11387.5|11351.5|11380.8|11344.8|698
1602969900000|2020-10-17 21:25:00|11384.2|11348.2|11379.8|11343.8|11384.6|11348.6|11379.6|11343.6|566
1602970200000|2020-10-17 21:30:00|11379.8|11343.8|11376.4|11340.4|11380.3|11344.3|11376.4|11340.4|236
1602970500000|2020-10-17 21:35:00|11376.4|11340.4|11372.9|11336.9|11377.1|11341.1|11372.8|11336.8|481
1602970800000|2020-10-17 21:40:00|11372.9|11336.9|11373.4|11337.4|11373.4|11337.4|11370.8|11334.8|352
1602971100000|2020-10-17 21:45:00|11373.5|11337.5|11366|11330|11373.5|11337.5|11364.6|11328.6|403
1602971400000|2020-10-17 21:50:00|11366.1|11330.1|11370.4|11334.4|11370.7|11334.7|11366|11330|514
1602971700000|2020-10-17 21:55:00|11370.4|11334.4|11365.7|11329.7|11370.7|11334.7|11362.8|11326.8|499
1602972000000|2020-10-17 22:00:00|11365.6|11329.6|11373|11337|11373.3|11337.3|11365.3|11329.3|382
1602972300000|2020-10-17 22:05:00|11372.9|11336.9|11373.7|11337.7|11374.4|11338.4|11372.8|11336.8|289
1602972600000|2020-10-17 22:10:00|11373.7|11337.7|11373.3|11337.3|11374.6|11338.6|11373.3|11337.3|133
1602972900000|2020-10-17 22:15:00|11373.4|11337.4|11365.1|11329.1|11373.4|11337.4|11362|11326|247
1602973200000|2020-10-17 22:20:00|11365|11329|11361.3|11325.3|11365.2|11329.2|11358.9|11322.9|617
1602973500000|2020-10-17 22:25:00|11361|11325|11362.7|11326.7|11366.4|11330.4|11361|11325|323
1602973800000|2020-10-17 22:30:00|11362.7|11326.7|11365.2|11329.2|11366|11330|11361.3|11325.3|386
1602974100000|2020-10-17 22:35:00|11365.3|11329.3|11369|11333|11370|11334|11363.8|11327.8|361
1602974400000|2020-10-17 22:40:00|11369.2|11333.2|11373.8|11337.8|11373.9|11337.9|11368.2|11332.2|220
1602974700000|2020-10-17 22:45:00|11373.8|11337.8|11369.4|11333.4|11374.5|11338.5|11367.6|11331.6|206
1602975000000|2020-10-17 22:50:00|11369.4|11333.4|11368|11332|11369.9|11333.9|11366.1|11330.1|156
1602975300000|2020-10-17 22:55:00|11368|11332|11367.3|11331.3|11368.8|11332.8|11365.5|11329.5|326
1602975600000|2020-10-17 23:00:00|11365.4|11329.4|11369.1|11333.1|11371.2|11335.2|11365.3|11329.3|326
1602975900000|2020-10-17 23:05:00|11369|11333|11372.2|11336.2|11372.2|11336.2|11367.2|11331.2|237
1602976200000|2020-10-17 23:10:00|11372.2|11336.2|11377.7|11341.7|11377.8|11341.8|11372.2|11336.2|216
1602976500000|2020-10-17 23:15:00|11377.6|11341.6|11371.1|11335.1|11377.6|11341.6|11368.7|11332.7|289
1602976800000|2020-10-17 23:20:00|11371.3|11335.3|11368.1|11332.1|11371.4|11335.4|11366.5|11330.5|138
1602977100000|2020-10-17 23:25:00|11368.1|11332.1|11371.4|11335.4|11371.4|11335.4|11365.2|11329.2|237
1602977400000|2020-10-17 23:30:00|11371.6|11335.6|11375.3|11339.3|11377|11341|11371.6|11335.6|190
1602977700000|2020-10-17 23:35:00|11374.7|11338.7|11378.3|11342.3|11378.4|11342.4|11373.8|11337.8|141
1602978000000|2020-10-17 23:40:00|11378.2|11342.2|11382.6|11346.6|11383.9|11347.9|11374.3|11338.3|402
1602978300000|2020-10-17 23:45:00|11382.7|11346.7|11385.5|11349.5|11385.8|11349.8|11381.7|11345.7|270
1602978600000|2020-10-17 23:50:00|11385.5|11349.5|11389|11353|11390.6|11354.6|11384.4|11348.4|226
1602978900000|2020-10-17 23:55:00|11389|11353|11386.2|11350.2|11389.6|11353.6|11382.8|11346.8|292
1602979200000|2020-10-18 00:00:00|11386.4|11350.4|11377.9|11341.9|11386.4|11350.4|11377.5|11341.5|470
1602979500000|2020-10-18 00:05:00|11378.1|11342.1|11378.4|11342.4|11379.6|11343.6|11374.6|11338.6|399
1602979800000|2020-10-18 00:10:00|11378.4|11342.4|11382|11346|11382|11346|11376.4|11340.4|420
1602980100000|2020-10-18 00:15:00|11382|11346|11386.9|11350.9|11388|11352|11381.8|11345.8|483
1602980400000|2020-10-18 00:20:00|11386.9|11350.9|11398.8|11362.8|11399.9|11363.9|11386.9|11350.9|345
1602980700000|2020-10-18 00:25:00|11398.8|11362.8|11398|11362|11399.6|11363.6|11397.5|11361.5|406
1602981000000|2020-10-18 00:30:00|11398|11362|11392.9|11356.9|11398.4|11362.4|11381.2|11345.2|434
1602981300000|2020-10-18 00:35:00|11392.9|11356.9|11398.5|11362.5|11399.5|11363.5|11392.4|11356.4|426
1602981600000|2020-10-18 00:40:00|11398.5|11362.5|11405.5|11369.5|11407.9|11371.9|11397.5|11361.5|435
1602981900000|2020-10-18 00:45:00|11405.5|11369.5|11406.6|11370.6|11407.2|11371.2|11403.3|11367.3|401
1602982200000|2020-10-18 00:50:00|11406.6|11370.6|11405.3|11369.3|11406.9|11370.9|11402.9|11366.9|309
1602982500000|2020-10-18 00:55:00|11405.6|11369.6|11397.5|11361.5|11406.3|11370.3|11397.3|11361.3|268
1602982800000|2020-10-18 01:00:00|11397.5|11361.5|11407.3|11371.3|11408.2|11372.2|11397.4|11361.4|259
1602983100000|2020-10-18 01:05:00|11407.3|11371.3|11404.3|11368.3|11409.9|11373.9|11404.3|11368.3|287
1602983400000|2020-10-18 01:10:00|11404.1|11368.1|11404.7|11368.7|11407.3|11371.3|11397.5|11361.5|376
1602983700000|2020-10-18 01:15:00|11404.7|11368.7|11400.8|11364.8|11405.5|11369.5|11400.8|11364.8|340
1602984000000|2020-10-18 01:20:00|11400.8|11364.8|11408.3|11372.3|11408.4|11372.4|11400.5|11364.5|342
1602984300000|2020-10-18 01:25:00|11408.3|11372.3|11412.5|11376.5|11412.6|11376.6|11405.7|11369.7|358
1602984600000|2020-10-18 01:30:00|11413.5|11377.5|11418|11382|11421.6|11385.6|11413.3|11377.3|366
1602984900000|2020-10-18 01:35:00|11418|11382|11422.5|11386.5|11424|11388|11418|11382|382
1602985200000|2020-10-18 01:40:00|11422.5|11386.5|11416.9|11380.9|11424.6|11388.6|11416.9|11380.9|415
1602985500000|2020-10-18 01:45:00|11416.8|11380.8|11414|11378|11417.9|11381.9|11412.5|11376.5|219
1602985800000|2020-10-18 01:50:00|11414.2|11378.2|11414.6|11378.6|11414.7|11378.7|11409.3|11373.3|224
1602986100000|2020-10-18 01:55:00|11414.7|11378.7|11420|11384|11421.1|11385.1|11414.4|11378.4|449
1602986400000|2020-10-18 02:00:00|11420|11384|11412.2|11376.2|11424.8|11388.8|11410.3|11374.3|314
1602986700000|2020-10-18 02:05:00|11412|11376|11412.4|11376.4|11418.3|11382.3|11411|11375|354
1602987000000|2020-10-18 02:10:00|11412.2|11376.2|11406.3|11370.3|11412.6|11376.6|11406.3|11370.3|385
1602987300000|2020-10-18 02:15:00|11406.3|11370.3|11397.8|11361.8|11407|11371|11396.3|11360.3|281
1602987600000|2020-10-18 02:20:00|11397.9|11361.9|11400.4|11364.4|11403.3|11367.3|11395.7|11359.7|376
1602987900000|2020-10-18 02:25:00|11400.4|11364.4|11400.1|11364.1|11400.6|11364.6|11398.8|11362.8|160
1602988200000|2020-10-18 02:30:00|11400.1|11364.1|11400.5|11364.5|11400.6|11364.6|11398.4|11362.4|197
1602988500000|2020-10-18 02:35:00|11400.6|11364.6|11398.1|11362.1|11404|11368|11396.7|11360.7|112
1602988800000|2020-10-18 02:40:00|11398.1|11362.1|11400|11364|11402.3|11366.3|11396.4|11360.4|195
1602989100000|2020-10-18 02:45:00|11400.1|11364.1|11408.2|11372.2|11409.1|11373.1|11400|11364|382
1602989400000|2020-10-18 02:50:00|11407.8|11371.8|11408.4|11372.4|11410.1|11374.1|11405.9|11369.9|431
1602989700000|2020-10-18 02:55:00|11408.5|11372.5|11404.5|11368.5|11408.5|11372.5|11401.7|11365.7|210
1602990000000|2020-10-18 03:00:00|11404.5|11368.5|11399.3|11363.3|11405.7|11369.7|11399.3|11363.3|321
1602990300000|2020-10-18 03:05:00|11399.3|11363.3|11403.2|11367.2|11404.9|11368.9|11399.3|11363.3|230
1602990600000|2020-10-18 03:10:00|11403|11367|11407.2|11371.2|11407.6|11371.6|11401.4|11365.4|333
1602990900000|2020-10-18 03:15:00|11407|11371|11410.4|11374.4|11410.4|11374.4|11407|11371|370
1602991200000|2020-10-18 03:20:00|11410.5|11374.5|11409.1|11373.1|11410.7|11374.7|11408.1|11372.1|296
1602991500000|2020-10-18 03:25:00|11409.1|11373.1|11409.5|11373.5|11410.3|11374.3|11407.3|11371.3|257
1602991800000|2020-10-18 03:30:00|11409.5|11373.5|11405.3|11369.3|11409.8|11373.8|11404.7|11368.7|404
1602992100000|2020-10-18 03:35:00|11405.3|11369.3|11397.7|11361.7|11405.5|11369.5|11397.5|11361.5|364
1602992400000|2020-10-18 03:40:00|11397.7|11361.7|11398.4|11362.4|11398.6|11362.6|11395.8|11359.8|323
1602992700000|2020-10-18 03:45:00|11398.4|11362.4|11396.6|11360.6|11399.9|11363.9|11396.5|11360.5|161
1602993000000|2020-10-18 03:50:00|11396.6|11360.6|11397.4|11361.4|11399.1|11363.1|11393.8|11357.8|280
1602993300000|2020-10-18 03:55:00|11397.3|11361.3|11398.6|11362.6|11398.6|11362.6|11397|11361|72
1602993600000|2020-10-18 04:00:00|11398.6|11362.6|11404.9|11368.9|11405.2|11369.2|11397.3|11361.3|99
1602993900000|2020-10-18 04:05:00|11405|11369|11406.8|11370.8|11407|11371|11403.5|11367.5|104
1602994200000|2020-10-18 04:10:00|11406.9|11370.9|11407.6|11371.6|11408.1|11372.1|11406.5|11370.5|205
1602994500000|2020-10-18 04:15:00|11407.6|11371.6|11406.2|11370.2|11410|11374|11405.1|11369.1|316
1602994800000|2020-10-18 04:20:00|11406.9|11370.9|11408.2|11372.2|11408.9|11372.9|11406.6|11370.6|361
1602995100000|2020-10-18 04:25:00|11408.5|11372.5|11405.8|11369.8|11408.5|11372.5|11403.2|11367.2|257
1602995400000|2020-10-18 04:30:00|11406.4|11370.4|11408.7|11372.7|11409|11373|11405.5|11369.5|222
1602995700000|2020-10-18 04:35:00|11409.9|11373.9|11410.6|11374.6|11410.7|11374.7|11405|11369|142
1602996000000|2020-10-18 04:40:00|11410.5|11374.5|11404.1|11368.1|11411.4|11375.4|11402.3|11366.3|247
1602996300000|2020-10-18 04:45:00|11404|11368|11401.3|11365.3|11408.3|11372.3|11399.4|11363.4|456
1602996600000|2020-10-18 04:50:00|11401.1|11365.1|11393.8|11357.8|11402.7|11366.7|11393.8|11357.8|169
1602996900000|2020-10-18 04:55:00|11394|11358|11397.5|11361.5|11398.4|11362.4|11393.9|11357.9|278
1602997200000|2020-10-18 05:00:00|11397.3|11361.3|11403.4|11367.4|11403.9|11367.9|11397.3|11361.3|322
1602997500000|2020-10-18 05:05:00|11403.5|11367.5|11403.4|11367.4|11405.7|11369.7|11402.6|11366.6|335
1602997800000|2020-10-18 05:10:00|11403.4|11367.4|11400.7|11364.7|11403.5|11367.5|11399.3|11363.3|213
1602998100000|2020-10-18 05:15:00|11400.7|11364.7|11403.7|11367.7|11404.1|11368.1|11400.6|11364.6|288
1602998400000|2020-10-18 05:20:00|11403.8|11367.8|11407.9|11371.9|11408.8|11372.8|11403.7|11367.7|298
1602998700000|2020-10-18 05:25:00|11408|11372|11405.6|11369.6|11408.7|11372.7|11405.4|11369.4|104
1602999000000|2020-10-18 05:30:00|11405.7|11369.7|11409.8|11373.8|11410.1|11374.1|11404.9|11368.9|233
1602999300000|2020-10-18 05:35:00|11410.1|11374.1|11415|11379|11415|11379|11409.3|11373.3|361
1602999600000|2020-10-18 05:40:00|11414.8|11378.8|11421.1|11385.1|11421.7|11385.7|11414.7|11378.7|348
1602999900000|2020-10-18 05:45:00|11421.1|11385.1|11417|11381|11421.8|11385.8|11416|11380|270
1603000200000|2020-10-18 05:50:00|11417.2|11381.2|11416.1|11380.1|11417.5|11381.5|11415.4|11379.4|316
1603000500000|2020-10-18 05:55:00|11416.1|11380.1|11418.7|11382.7|11418.9|11382.9|11416.1|11380.1|354
1603000800000|2020-10-18 06:00:00|11418.7|11382.7|11420.2|11384.2|11421.8|11385.8|11418.7|11382.7|374
1603001100000|2020-10-18 06:05:00|11420.1|11384.1|11416|11380|11420.3|11384.3|11415.1|11379.1|440
1603001400000|2020-10-18 06:10:00|11416|11380|11409.9|11373.9|11417.2|11381.2|11409.8|11373.8|329
1603001700000|2020-10-18 06:15:00|11410|11374|11414.2|11378.2|11414.6|11378.6|11410|11374|217
1603002000000|2020-10-18 06:20:00|11414.2|11378.2|11413.6|11377.6|11414.8|11378.8|11412.4|11376.4|357
1603002300000|2020-10-18 06:25:00|11413.8|11377.8|11412.9|11376.9|11414|11378|11412.4|11376.4|198
1603002600000|2020-10-18 06:30:00|11412.8|11376.8|11415|11379|11415.2|11379.2|11412.7|11376.7|56
1603002900000|2020-10-18 06:35:00|11415.2|11379.2|11424.5|11388.5|11424.7|11388.7|11415.1|11379.1|111
1603003200000|2020-10-18 06:40:00|11424.5|11388.5|11465.1|11429.1|11483.5|11447.5|11422.8|11386.8|558
1603003500000|2020-10-18 06:45:00|11465.8|11429.8|11462|11426|11471.3|11435.3|11453.4|11417.4|675
1603003800000|2020-10-18 06:50:00|11461.8|11425.8|11455.5|11419.5|11462.7|11426.7|11453.3|11417.3|368
1603004100000|2020-10-18 06:55:00|11455.4|11419.4|11473.8|11437.8|11473.8|11437.8|11453.5|11417.5|317
1603004400000|2020-10-18 07:00:00|11473.8|11437.8|11463.2|11427.2|11479.9|11443.9|11462|11426|502
1603004700000|2020-10-18 07:05:00|11463.3|11427.3|11468.4|11432.4|11469.3|11433.3|11463|11427|267
1603005000000|2020-10-18 07:10:00|11468.2|11432.2|11465.3|11429.3|11468.6|11432.6|11463.6|11427.6|269
1603005300000|2020-10-18 07:15:00|11465.2|11429.2|11464.5|11428.5|11468.6|11432.6|11463.5|11427.5|334
1603005600000|2020-10-18 07:20:00|11464.4|11428.4|11465.7|11429.7|11467.1|11431.1|11461.8|11425.8|285
1603005900000|2020-10-18 07:25:00|11465.7|11429.7|11463.9|11427.9|11470.8|11434.8|11462|11426|444
1603006200000|2020-10-18 07:30:00|11464|11428|11460.9|11424.9|11466.5|11430.5|11460.4|11424.4|233
1603006500000|2020-10-18 07:35:00|11460.8|11424.8|11459|11423|11460.9|11424.9|11457.5|11421.5|114
1603006800000|2020-10-18 07:40:00|11458.8|11422.8|11465.6|11429.6|11466.9|11430.9|11458.8|11422.8|317
1603007100000|2020-10-18 07:45:00|11465.6|11429.6|11471.2|11435.2|11473.1|11437.1|11465|11429|202
1603007400000|2020-10-18 07:50:00|11470.1|11434.1|11466.7|11430.7|11471.2|11435.2|11462|11426|179
1603007700000|2020-10-18 07:55:00|11467.4|11431.4|11478.4|11442.4|11478.4|11442.4|11466.9|11430.9|187
1603008000000|2020-10-18 08:00:00|11478.4|11442.4|11465|11429|11495|11459|11464.5|11428.5|573
1603008300000|2020-10-18 08:05:00|11464.5|11428.5|11458.4|11422.4|11467.5|11431.5|11456.6|11420.6|319
1603008600000|2020-10-18 08:10:00|11458.4|11422.4|11459.1|11423.1|11465.2|11429.2|11458.2|11422.2|397
1603008900000|2020-10-18 08:15:00|11459.1|11423.1|11458.9|11422.9|11460.9|11424.9|11456.3|11420.3|277
1603009200000|2020-10-18 08:20:00|11459.1|11423.1|11449.8|11413.8|11460.8|11424.8|11449.4|11413.4|127
1603009500000|2020-10-18 08:25:00|11449.8|11413.8|11451.2|11415.2|11453.5|11417.5|11448.2|11412.2|377
1603009800000|2020-10-18 08:30:00|11451.3|11415.3|11452.9|11416.9|11453.7|11417.7|11451.1|11415.1|123
1603010100000|2020-10-18 08:35:00|11452.9|11416.9|11452.1|11416.1|11452.9|11416.9|11450.7|11414.7|40
1603010400000|2020-10-18 08:40:00|11452.1|11416.1|11450.8|11414.8|11452.1|11416.1|11448.3|11412.3|254
1603010700000|2020-10-18 08:45:00|11450.7|11414.7|11454.6|11418.6|11455.9|11419.9|11450.3|11414.3|228
1603011000000|2020-10-18 08:50:00|11454.6|11418.6|11456.4|11420.4|11456.4|11420.4|11453.8|11417.8|198
1603011300000|2020-10-18 08:55:00|11456.7|11420.7|11457|11421|11458.6|11422.6|11455.5|11419.5|66
1603011600000|2020-10-18 09:00:00|11456.9|11420.9|11458.5|11422.5|11458.6|11422.6|11453.6|11417.6|48
1603011900000|2020-10-18 09:05:00|11458.5|11422.5|11459.5|11423.5|11459.5|11423.5|11455.5|11419.5|86
1603012200000|2020-10-18 09:10:00|11457.4|11421.4|11447|11411|11459.7|11423.7|11446.9|11410.9|118
1603012500000|2020-10-18 09:15:00|11447.2|11411.2|11449.7|11413.7|11451|11415|11447|11411|138
1603012800000|2020-10-18 09:20:00|11450.2|11414.2|11455.8|11419.8|11455.8|11419.8|11450.1|11414.1|142
1603013100000|2020-10-18 09:25:00|11455.8|11419.8|11456.6|11420.6|11456.9|11420.9|11455.6|11419.6|57
1603013400000|2020-10-18 09:30:00|11456.1|11420.1|11453|11417|11456.4|11420.4|11450.9|11414.9|270
1603013700000|2020-10-18 09:35:00|11453|11417|11448.7|11412.7|11453|11417|11447.7|11411.7|228
1603014000000|2020-10-18 09:40:00|11448.8|11412.8|11443.6|11407.6|11449.3|11413.3|11442.6|11406.6|232
1603014300000|2020-10-18 09:45:00|11443.6|11407.6|11445.2|11409.2|11445.6|11409.6|11440.2|11404.2|209
1603014600000|2020-10-18 09:50:00|11445.4|11409.4|11443.2|11407.2|11445.6|11409.6|11443|11407|70
1603014900000|2020-10-18 09:55:00|11443.2|11407.2|11430.4|11394.4|11443.3|11407.3|11428.3|11392.3|177
1603015200000|2020-10-18 10:00:00|11430.4|11394.4|11435.6|11399.6|11437.5|11401.5|11429.7|11393.7|224
1603015500000|2020-10-18 10:05:00|11435.5|11399.5|11438.2|11402.2|11442.5|11406.5|11434.9|11398.9|333
1603015800000|2020-10-18 10:10:00|11438|11402|11441.1|11405.1|11441.9|11405.9|11434.5|11398.5|428
1603016100000|2020-10-18 10:15:00|11441.1|11405.1|11440.7|11404.7|11441.9|11405.9|11438.8|11402.8|258
1603016400000|2020-10-18 10:20:00|11440.9|11404.9|11442.7|11406.7|11444.2|11408.2|11440.8|11404.8|347
1603016700000|2020-10-18 10:25:00|11442.7|11406.7|11444.8|11408.8|11445|11409|11441.3|11405.3|249
1603017000000|2020-10-18 10:30:00|11444.7|11408.7|11445.3|11409.3|11448.6|11412.6|11444.3|11408.3|177
1603017300000|2020-10-18 10:35:00|11445.4|11409.4|11445.1|11409.1|11445.4|11409.4|11443.5|11407.5|41
1603017600000|2020-10-18 10:40:00|11445.1|11409.1|11444.1|11408.1|11445.2|11409.2|11443.8|11407.8|44
1603017900000|2020-10-18 10:45:00|11442|11406|11437.8|11401.8|11444.2|11408.2|11433.7|11397.7|68
1603018200000|2020-10-18 10:50:00|11437.8|11401.8|11443.2|11407.2|11443.5|11407.5|11436.7|11400.7|180
1603018500000|2020-10-18 10:55:00|11443|11407|11447.7|11411.7|11447.8|11411.8|11442.8|11406.8|68
1603018800000|2020-10-18 11:00:00|11447.8|11411.8|11439.6|11403.6|11447.9|11411.9|11438|11402|97
1603019100000|2020-10-18 11:05:00|11439.6|11403.6|11444.9|11408.9|11444.9|11408.9|11439|11403|48
1603019400000|2020-10-18 11:10:00|11445.4|11409.4|11446.7|11410.7|11447.2|11411.2|11445.4|11409.4|31
1603019700000|2020-10-18 11:15:00|11446.7|11410.7|11447.4|11411.4|11448.3|11412.3|11445.8|11409.8|213
1603020000000|2020-10-18 11:20:00|11447.3|11411.3|11448.7|11412.7|11448.9|11412.9|11447.3|11411.3|110
1603020300000|2020-10-18 11:25:00|11448.8|11412.8|11454.5|11418.5|11455.3|11419.3|11448.8|11412.8|201
1603020600000|2020-10-18 11:30:00|11454.5|11418.5|11454|11418|11456.1|11420.1|11451.2|11415.2|405
1603020900000|2020-10-18 11:35:00|11454|11418|11448.2|11412.2|11454.7|11418.7|11447.4|11411.4|389
1603021200000|2020-10-18 11:40:00|11448.2|11412.2|11445.5|11409.5|11448.2|11412.2|11443.8|11407.8|416
1603021500000|2020-10-18 11:45:00|11445.5|11409.5|11445.2|11409.2|11445.8|11409.8|11439.8|11403.8|343
1603021800000|2020-10-18 11:50:00|11445.9|11409.9|11443.5|11407.5|11446.7|11410.7|11443.3|11407.3|215
1603022100000|2020-10-18 11:55:00|11443.7|11407.7|11447.1|11411.1|11447.1|11411.1|11442.7|11406.7|266
1603022400000|2020-10-18 12:00:00|11447.1|11411.1|11449|11413|11449.8|11413.8|11446.8|11410.8|412
1603022700000|2020-10-18 12:05:00|11449|11413|11451.2|11415.2|11451.5|11415.5|11448.6|11412.6|164
1603023000000|2020-10-18 12:10:00|11451.2|11415.2|11450.5|11414.5|11451.3|11415.3|11450.2|11414.2|67
1603023300000|2020-10-18 12:15:00|11450.5|11414.5|11450.5|11414.5|11451|11415|11450.2|11414.2|75
1603023600000|2020-10-18 12:20:00|11450|11414|11455.1|11419.1|11455.5|11419.5|11450|11414|285
1603023900000|2020-10-18 12:25:00|11455.1|11419.1|11455.5|11419.5|11456.4|11420.4|11455.1|11419.1|160
1603024200000|2020-10-18 12:30:00|11455.6|11419.6|11453.2|11417.2|11456.2|11420.2|11453.2|11417.2|91
1603024500000|2020-10-18 12:35:00|11453.9|11417.9|11447.9|11411.9|11454.2|11418.2|11447.8|11411.8|247
1603024800000|2020-10-18 12:40:00|11447.8|11411.8|11444|11408|11447.8|11411.8|11441.4|11405.4|142
1603025100000|2020-10-18 12:45:00|11444.3|11408.3|11445.2|11409.2|11445.5|11409.5|11440.3|11404.3|211
1603025400000|2020-10-18 12:50:00|11445.2|11409.2|11444|11408|11447|11411|11443.2|11407.2|151
1603025700000|2020-10-18 12:55:00|11444.5|11408.5|11444.1|11408.1|11446.9|11410.9|11442.9|11406.9|103
1603026000000|2020-10-18 13:00:00|11444.4|11408.4|11456.1|11420.1|11456.1|11420.1|11444.4|11408.4|408
1603026300000|2020-10-18 13:05:00|11456.2|11420.2|11458.9|11422.9|11461.4|11425.4|11456.2|11420.2|492
1603026600000|2020-10-18 13:10:00|11458.7|11422.7|11460.6|11424.6|11461.3|11425.3|11458.4|11422.4|415
1603026900000|2020-10-18 13:15:00|11460.5|11424.5|11459.7|11423.7|11460.9|11424.9|11458.8|11422.8|371
1603027200000|2020-10-18 13:20:00|11459.7|11423.7|11459.2|11423.2|11460.4|11424.4|11458.8|11422.8|114
1603027500000|2020-10-18 13:25:00|11459.1|11423.1|11455.5|11419.5|11459.7|11423.7|11455.4|11419.4|403
1603027800000|2020-10-18 13:30:00|11455.5|11419.5|11451.5|11415.5|11456.9|11420.9|11450.7|11414.7|429
1603028100000|2020-10-18 13:35:00|11451.3|11415.3|11451.2|11415.2|11452.8|11416.8|11448.9|11412.9|326
1603028400000|2020-10-18 13:40:00|11451.1|11415.1|11454.6|11418.6|11454.8|11418.8|11450.8|11414.8|210
1603028700000|2020-10-18 13:45:00|11454.6|11418.6|11456.9|11420.9|11457.1|11421.1|11453.4|11417.4|174
1603029000000|2020-10-18 13:50:00|11456.7|11420.7|11462.9|11426.9|11466.4|11430.4|11456.7|11420.7|371
1603029300000|2020-10-18 13:55:00|11464.3|11428.3|11465.4|11429.4|11467.2|11431.2|11464.3|11428.3|571
1603029600000|2020-10-18 14:00:00|11465.1|11429.1|11465.2|11429.2|11466|11430|11462.2|11426.2|621
1603029900000|2020-10-18 14:05:00|11464.7|11428.7|11472.7|11436.7|11472.7|11436.7|11464|11428|474
1603030200000|2020-10-18 14:10:00|11472.4|11436.4|11475.2|11439.2|11476.2|11440.2|11472.2|11436.2|707
1603030500000|2020-10-18 14:15:00|11475.4|11439.4|11468|11432|11481.3|11445.3|11467.9|11431.9|306
1603030800000|2020-10-18 14:20:00|11468|11432|11477.6|11441.6|11477.6|11441.6|11459.9|11423.9|295
1603031100000|2020-10-18 14:25:00|11477.6|11441.6|11490.2|11454.2|11515.8|11479.8|11477.6|11441.6|450
1603031400000|2020-10-18 14:30:00|11490|11454|11469.2|11433.2|11496.4|11460.4|11462.1|11426.1|487
1603031700000|2020-10-18 14:35:00|11469.2|11433.2|11467.8|11431.8|11477|11441|11467.3|11431.3|296
1603032000000|2020-10-18 14:40:00|11467.8|11431.8|11460.5|11424.5|11468.9|11432.9|11459.6|11423.6|184
1603032300000|2020-10-18 14:45:00|11460.4|11424.4|11455.3|11419.3|11460.4|11424.4|11452.1|11416.1|301
1603032600000|2020-10-18 14:50:00|11455.4|11419.4|11448.9|11412.9|11457|11421|11448.9|11412.9|361
1603032900000|2020-10-18 14:55:00|11449|11413|11459.2|11423.2|11460.3|11424.3|11448.8|11412.8|183
1603033200000|2020-10-18 15:00:00|11459.5|11423.5|11465|11429|11467.1|11431.1|11459.4|11423.4|194
1603033500000|2020-10-18 15:05:00|11465.1|11429.1|11460.2|11424.2|11465.1|11429.1|11459.1|11423.1|229
1603033800000|2020-10-18 15:10:00|11460.1|11424.1|11463.5|11427.5|11464.8|11428.8|11455.5|11419.5|211
1603034100000|2020-10-18 15:15:00|11463.1|11427.1|11469.3|11433.3|11469.7|11433.7|11462.7|11426.7|350
1603034400000|2020-10-18 15:20:00|11469.3|11433.3|11468.1|11432.1|11470|11434|11466.5|11430.5|313
1603034700000|2020-10-18 15:25:00|11468.2|11432.2|11459.4|11423.4|11468.3|11432.3|11459|11423|354
1603035000000|2020-10-18 15:30:00|11459.3|11423.3|11469.7|11433.7|11471.2|11435.2|11457.9|11421.9|492
1603035300000|2020-10-18 15:35:00|11469.9|11433.9|11469.8|11433.8|11471|11435|11466|11430|482
1603035600000|2020-10-18 15:40:00|11469.5|11433.5|11472.5|11436.5|11473.1|11437.1|11469|11433|538
1603035900000|2020-10-18 15:45:00|11472.5|11436.5|11475.6|11439.6|11475.9|11439.9|11471.9|11435.9|241
1603036200000|2020-10-18 15:50:00|11475.6|11439.6|11481.6|11445.6|11485.7|11449.7|11474.7|11438.7|492
1603036500000|2020-10-18 15:55:00|11481.5|11445.5|11477.2|11441.2|11481.7|11445.7|11474.5|11438.5|224
1603036800000|2020-10-18 16:00:00|11477.3|11441.3|11466.2|11430.2|11479.8|11443.8|11465.6|11429.6|528
1603037100000|2020-10-18 16:05:00|11466|11430|11465.8|11429.8|11467|11431|11463.4|11427.4|414
1603037400000|2020-10-18 16:10:00|11465.8|11429.8|11466.3|11430.3|11467.2|11431.2|11464.3|11428.3|308
1603037700000|2020-10-18 16:15:00|11466.1|11430.1|11466.9|11430.9|11467.8|11431.8|11464.4|11428.4|186
1603038000000|2020-10-18 16:20:00|11466.7|11430.7|11466.9|11430.9|11468|11432|11466|11430|223
1603038300000|2020-10-18 16:25:00|11466.3|11430.3|11473.9|11437.9|11473.9|11437.9|11466.3|11430.3|313
1603038600000|2020-10-18 16:30:00|11473.9|11437.9|11474.1|11438.1|11476|11440|11472.7|11436.7|380
1603038900000|2020-10-18 16:35:00|11474.1|11438.1|11485.2|11449.2|11485.2|11449.2|11474|11438|437
1603039200000|2020-10-18 16:40:00|11485.7|11449.7|11482.6|11446.6|11488.1|11452.1|11482.5|11446.5|303
1603039500000|2020-10-18 16:45:00|11482.7|11446.7|11487.7|11451.7|11489.7|11453.7|11481.9|11445.9|320
1603039800000|2020-10-18 16:50:00|11487.8|11451.8|11490.3|11454.3|11491.8|11455.8|11487.2|11451.2|325
1603040100000|2020-10-18 16:55:00|11490.4|11454.4|11487.1|11451.1|11490.4|11454.4|11486.5|11450.5|212
1603040400000|2020-10-18 17:00:00|11487.1|11451.1|11478.3|11442.3|11487.1|11451.1|11477.6|11441.6|328
1603040700000|2020-10-18 17:05:00|11478.3|11442.3|11477.6|11441.6|11481|11445|11474.8|11438.8|364
1603041000000|2020-10-18 17:10:00|11477.6|11441.6|11475.9|11439.9|11480.2|11444.2|11475.9|11439.9|324
1603041300000|2020-10-18 17:15:00|11476|11440|11481.5|11445.5|11481.6|11445.6|11474.2|11438.2|288
1603041600000|2020-10-18 17:20:00|11481.5|11445.5|11475.4|11439.4|11482.6|11446.6|11475.3|11439.3|328
1603041900000|2020-10-18 17:25:00|11475.4|11439.4|11480.3|11444.3|11480.3|11444.3|11473.8|11437.8|191
1603042200000|2020-10-18 17:30:00|11480.3|11444.3|11482.8|11446.8|11485.3|11449.3|11480.3|11444.3|189
1603042500000|2020-10-18 17:35:00|11481.6|11445.6|11479|11443|11481.6|11445.6|11478|11442|276
1603042800000|2020-10-18 17:40:00|11479|11443|11476|11440|11479.4|11443.4|11474.5|11438.5|326
1603043100000|2020-10-18 17:45:00|11475.9|11439.9|11474.4|11438.4|11476.7|11440.7|11472.8|11436.8|177
1603043400000|2020-10-18 17:50:00|11474.5|11438.5|11483|11447|11483.3|11447.3|11473.5|11437.5|226
1603043700000|2020-10-18 17:55:00|11483.1|11447.1|11490.6|11454.6|11492.1|11456.1|11483.1|11447.1|271
1603044000000|2020-10-18 18:00:00|11490.7|11454.7|11493.4|11457.4|11494.7|11458.7|11490.5|11454.5|289
1603044300000|2020-10-18 18:05:00|11493.4|11457.4|11492.9|11456.9|11494|11458|11491.1|11455.1|225
1603044600000|2020-10-18 18:10:00|11493|11457|11494.7|11458.7|11495.3|11459.3|11493|11457|133
1603044900000|2020-10-18 18:15:00|11494.9|11458.9|11496.6|11460.6|11502|11466|11494.9|11458.9|394
1603045200000|2020-10-18 18:20:00|11496.6|11460.6|11492.4|11456.4|11497.3|11461.3|11489.5|11453.5|341
1603045500000|2020-10-18 18:25:00|11492.3|11456.3|11491.4|11455.4|11492.4|11456.4|11489.8|11453.8|224
1603045800000|2020-10-18 18:30:00|11491.4|11455.4|11487.7|11451.7|11492|11456|11485.8|11449.8|182
1603046100000|2020-10-18 18:35:00|11487.6|11451.6|11485|11449|11489.2|11453.2|11484.8|11448.8|134
1603046400000|2020-10-18 18:40:00|11485|11449|11482.5|11446.5|11485|11449|11480.3|11444.3|340
1603046700000|2020-10-18 18:45:00|11482.1|11446.1|11480.4|11444.4|11484.2|11448.2|11480|11444|348
1603047000000|2020-10-18 18:50:00|11480.6|11444.6|11480.4|11444.4|11481.1|11445.1|11478.4|11442.4|424
1603047300000|2020-10-18 18:55:00|11480.4|11444.4|11472.3|11436.3|11480.4|11444.4|11472.3|11436.3|392
1603047600000|2020-10-18 19:00:00|11472.3|11436.3|11471.8|11435.8|11472.8|11436.8|11470.9|11434.9|219
1603047900000|2020-10-18 19:05:00|11471.8|11435.8|11472.8|11436.8|11474.2|11438.2|11471.8|11435.8|233
1603048200000|2020-10-18 19:10:00|11472.8|11436.8|11472.9|11436.9|11474.8|11438.8|11472.8|11436.8|188
1603048500000|2020-10-18 19:15:00|11472.5|11436.5|11476.6|11440.6|11476.8|11440.8|11472.4|11436.4|168
1603048800000|2020-10-18 19:20:00|11476.5|11440.5|11477.9|11441.9|11478.5|11442.5|11474|11438|223
1603049100000|2020-10-18 19:25:00|11478.2|11442.2|11476.4|11440.4|11479.1|11443.1|11475.8|11439.8|237
1603049400000|2020-10-18 19:30:00|11476.3|11440.3|11472.1|11436.1|11476.3|11440.3|11471.6|11435.6|163
1603049700000|2020-10-18 19:35:00|11472.3|11436.3|11471.1|11435.1|11472.9|11436.9|11468.7|11432.7|107
1603050000000|2020-10-18 19:40:00|11470.8|11434.8|11469|11433|11471.4|11435.4|11467|11431|174
1603050300000|2020-10-18 19:45:00|11469|11433|11468.6|11432.6|11469|11433|11465.2|11429.2|226
1603050600000|2020-10-18 19:50:00|11468.6|11432.6|11466.4|11430.4|11471.2|11435.2|11464.8|11428.8|273
1603050900000|2020-10-18 19:55:00|11466.5|11430.5|11462.6|11426.6|11466.8|11430.8|11461.6|11425.6|249
1603051200000|2020-10-18 20:00:00|11462.64|11426.64|11458.28|11422.28|11462.66|11426.66|11457.97|11421.97|373
1603051500000|2020-10-18 20:05:00|11458.35|11422.35|11453.9|11417.9|11463.25|11427.25|11453.5|11417.5|392
1603051800000|2020-10-18 20:10:00|11453.94|11417.94|11455.48|11419.48|11456.02|11420.02|11452.31|11416.31|224
1603052100000|2020-10-18 20:15:00|11455.47|11419.47|11452.75|11416.75|11455.88|11419.88|11451.62|11415.62|225
1603052400000|2020-10-18 20:20:00|11452.76|11416.76|11453.64|11417.64|11453.69|11417.69|11450.99|11414.99|88
1603052700000|2020-10-18 20:25:00|11453.59|11417.59|11452.83|11416.83|11454.4|11418.4|11441.76|11405.76|147
1603053000000|2020-10-18 20:30:00|11452.35|11416.35|11462.22|11426.22|11462.22|11426.22|11452.35|11416.35|309
1603053300000|2020-10-18 20:35:00|11462.24|11426.24|11462.51|11426.51|11463.27|11427.27|11460.13|11424.13|130
1603053600000|2020-10-18 20:40:00|11462.5|11426.5|11461.6|11425.6|11464.91|11428.91|11459.86|11423.86|135
1603053900000|2020-10-18 20:45:00|11461.59|11425.59|11463.04|11427.04|11463.91|11427.91|11460.22|11424.22|183
1603054200000|2020-10-18 20:50:00|11463.03|11427.03|11466.32|11430.32|11466.32|11430.32|11461.91|11425.91|238
1603054500000|2020-10-18 20:55:00|11466.09|11430.09|11464.68|11428.68|11466.73|11430.73|11462.51|11426.51|233
1603054800000|2020-10-18 21:00:00|11464.65|11428.65|11465.57|11429.57|11465.79|11429.79|11463.25|11427.25|164
1603055100000|2020-10-18 21:05:00|11465.58|11429.58|11469.74|11433.74|11469.78|11433.78|11464.6|11428.6|103
1603055400000|2020-10-18 21:10:00|11469.79|11433.79|11472.18|11436.18|11472.69|11436.69|11469.72|11433.72|204
1603055700000|2020-10-18 21:15:00|11472.01|11436.01|11471.93|11435.93|11472.6|11436.6|11470.91|11434.91|368
1603056000000|2020-10-18 21:20:00|11471.75|11435.75|11475.45|11439.45|11475.45|11439.45|11470.62|11434.62|251
1603056300000|2020-10-18 21:25:00|11475.55|11439.55|11478.26|11442.26|11479.59|11443.59|11475.51|11439.51|341
1603056600000|2020-10-18 21:30:00|11478.24|11442.24|11478.25|11442.25|11479.93|11443.93|11478.08|11442.08|322
1603056900000|2020-10-18 21:35:00|11478.09|11442.09|11484.07|11448.07|11484.42|11448.42|11478.09|11442.09|221
1603057200000|2020-10-18 21:40:00|11484.08|11448.08|11482.47|11446.47|11486.64|11450.64|11482.1|11446.1|179
1603057500000|2020-10-18 21:45:00|11482.46|11446.46|11473.66|11437.66|11482.64|11446.64|11473.63|11437.63|371
1603057800000|2020-10-18 21:50:00|11473.63|11437.63|11479.87|11443.87|11480.01|11444.01|11471.13|11435.13|395
1603058100000|2020-10-18 21:55:00|11479.22|11443.22|11482.02|11446.02|11482.46|11446.46|11479.19|11443.19|252
1603058400000|2020-10-18 22:00:00|11482.03|11446.03|11482.41|11446.41|11482.51|11446.51|11477.55|11441.55|593
1603058700000|2020-10-18 22:05:00|11482.42|11446.42|11486.95|11450.95|11487.45|11451.45|11482.24|11446.24|140
1603059000000|2020-10-18 22:10:00|11486.96|11450.96|11490.75|11454.75|11490.88|11454.88|11486.9|11450.9|434
1603059300000|2020-10-18 22:15:00|11490.7|11454.7|11487.24|11451.24|11490.9|11454.9|11485.67|11449.67|520
1603059600000|2020-10-18 22:20:00|11487.23|11451.23|11481.52|11445.52|11487.76|11451.76|11479.64|11443.64|324
1603059900000|2020-10-18 22:25:00|11481.51|11445.51|11482.57|11446.57|11482.83|11446.83|11479.12|11443.12|218
1603060200000|2020-10-18 22:30:00|11482.51|11446.51|11482.28|11446.28|11483.43|11447.43|11474.97|11438.97|398
1603060500000|2020-10-18 22:35:00|11482.26|11446.26|11483.05|11447.05|11483.78|11447.78|11481.11|11445.11|360
1603060800000|2020-10-18 22:40:00|11483.12|11447.12|11488.41|11452.41|11488.87|11452.87|11483.01|11447.01|361
1603061100000|2020-10-18 22:45:00|11488.4|11452.4|11493.04|11457.04|11493.53|11457.53|11484.85|11448.85|557
1603061400000|2020-10-18 22:50:00|11492.99|11456.99|11492.39|11456.39|11499.11|11463.11|11492.21|11456.21|473
1603061700000|2020-10-18 22:55:00|11492.28|11456.28|11488|11452|11496.81|11460.81|11486.17|11450.17|361
1603062000000|2020-10-18 23:00:00|11487.99|11451.99|11495.07|11459.07|11496.4|11460.4|11480.29|11444.29|392
1603062300000|2020-10-18 23:05:00|11495.35|11459.35|11502.01|11466.01|11502.2|11466.2|11494.42|11458.42|529
1603062600000|2020-10-18 23:10:00|11501.87|11465.87|11503.33|11467.33|11504.2|11468.2|11500.51|11464.51|493
1603062900000|2020-10-18 23:15:00|11503.51|11467.51|11494.09|11458.09|11508.44|11472.44|11493.23|11457.23|531
1603063200000|2020-10-18 23:20:00|11494.27|11458.27|11494.26|11458.26|11495.78|11459.78|11491.62|11455.62|459
1603063500000|2020-10-18 23:25:00|11494.27|11458.27|11495.12|11459.12|11496.52|11460.52|11490.68|11454.68|345
1603063800000|2020-10-18 23:30:00|11495.22|11459.22|11493.22|11457.22|11497.29|11461.29|11491.65|11455.65|444
1603064100000|2020-10-18 23:35:00|11493.18|11457.18|11499.46|11463.46|11499.46|11463.46|11491.91|11455.91|157
1603064400000|2020-10-18 23:40:00|11497.97|11461.97|11514.35|11478.35|11516.37|11480.37|11497.81|11461.81|513
1603064700000|2020-10-18 23:45:00|11514.34|11478.34|11511.26|11475.26|11516.38|11480.38|11508.55|11472.55|384
1603065000000|2020-10-18 23:50:00|11511.27|11475.27|11516.94|11480.94|11517.2|11481.2|11511.22|11475.22|435
1603065300000|2020-10-18 23:55:00|11516.95|11480.95|11532.52|11496.52|11534.35|11498.35|11516.95|11480.95|630
1603065600000|2020-10-19 00:00:00|11532.48|11496.48|11545.9|11509.9|11561.07|11525.07|11531.41|11495.41|809
1603065900000|2020-10-19 00:05:00|11545.74|11509.74|11537.59|11501.59|11546.26|11510.26|11537.59|11501.59|506
1603066200000|2020-10-19 00:10:00|11537.57|11501.57|11519.1|11483.1|11537.81|11501.81|11514.33|11478.33|549
1603066500000|2020-10-19 00:15:00|11519.31|11483.31|11496.29|11460.29|11519.44|11483.44|11496.27|11460.27|399
1603066800000|2020-10-19 00:20:00|11498.72|11462.72|11497.17|11461.17|11498.82|11462.82|11496.29|11460.29|237
1603067100000|2020-10-19 00:25:00|11497.16|11461.16|11501.25|11465.25|11502.55|11466.55|11496.91|11460.91|327
1603067400000|2020-10-19 00:30:00|11501.26|11465.26|11497.95|11461.95|11503.16|11467.16|11497.63|11461.63|430
1603067700000|2020-10-19 00:35:00|11497.92|11461.92|11494.59|11458.59|11497.95|11461.95|11492.71|11456.71|222
1603068000000|2020-10-19 00:40:00|11494.6|11458.6|11496.96|11460.96|11500.66|11464.66|11492|11456|380
1603068300000|2020-10-19 00:45:00|11496.95|11460.95|11497.08|11461.08|11499.79|11463.79|11494.69|11458.69|609
1603068600000|2020-10-19 00:50:00|11497.09|11461.09|11486.23|11450.23|11497.9|11461.9|11480.2|11444.2|449
1603068900000|2020-10-19 00:55:00|11486.36|11450.36|11495.03|11459.03|11496.74|11460.74|11483.89|11447.89|644
1603069200000|2020-10-19 01:00:00|11495.01|11459.01|11495.05|11459.05|11497.01|11461.01|11492.34|11456.34|461
1603069500000|2020-10-19 01:05:00|11495.07|11459.07|11492.84|11456.84|11495.17|11459.17|11490.09|11454.09|333
1603069800000|2020-10-19 01:10:00|11492.83|11456.83|11499.97|11463.97|11499.97|11463.97|11490.19|11454.19|346
1603070100000|2020-10-19 01:15:00|11499.88|11463.88|11503.68|11467.68|11505|11469|11498.46|11462.46|466
1603070400000|2020-10-19 01:20:00|11503.67|11467.67|11500.6|11464.6|11504.3|11468.3|11498.5|11462.5|470
1603070700000|2020-10-19 01:25:00|11500.61|11464.61|11494.99|11458.99|11501.06|11465.06|11493.34|11457.34|274
1603071000000|2020-10-19 01:30:00|11494.92|11458.92|11490.56|11454.56|11495.54|11459.54|11490.56|11454.56|204
1603071300000|2020-10-19 01:35:00|11490.63|11454.63|11490.14|11454.14|11491.16|11455.16|11488.6|11452.6|141
1603071600000|2020-10-19 01:40:00|11490.15|11454.15|11491.89|11455.89|11492.76|11456.76|11489.24|11453.24|184
1603071900000|2020-10-19 01:45:00|11489.93|11453.93|11492.85|11456.85|11494.99|11458.99|11489.93|11453.93|155
1603072200000|2020-10-19 01:50:00|11492.95|11456.95|11493.8|11457.8|11493.83|11457.83|11490.91|11454.91|124
1603072500000|2020-10-19 01:55:00|11493.62|11457.62|11488.8|11452.8|11494.04|11458.04|11487.07|11451.07|124
1603072800000|2020-10-19 02:00:00|11488.66|11452.66|11495.02|11459.02|11496.93|11460.93|11487.09|11451.09|453
1603073100000|2020-10-19 02:05:00|11495.05|11459.05|11494.41|11458.41|11496.99|11460.99|11493.44|11457.44|385
1603073400000|2020-10-19 02:10:00|11494.82|11458.82|11496.7|11460.7|11497.09|11461.09|11493.96|11457.96|355
1603073700000|2020-10-19 02:15:00|11496.56|11460.56|11487.87|11451.87|11496.69|11460.69|11486.24|11450.24|176
1603074000000|2020-10-19 02:20:00|11487.86|11451.86|11478.64|11442.64|11487.96|11451.96|11477.02|11441.02|198
1603074300000|2020-10-19 02:25:00|11478.55|11442.55|11478.79|11442.79|11479.99|11443.99|11477.38|11441.38|90
1603074600000|2020-10-19 02:30:00|11478.27|11442.27|11468.6|11432.6|11478.27|11442.27|11468.06|11432.06|433
1603074900000|2020-10-19 02:35:00|11468.27|11432.27|11472.71|11436.71|11472.71|11436.71|11465.82|11429.82|427
1603075200000|2020-10-19 02:40:00|11472.85|11436.85|11476.15|11440.15|11476.22|11440.22|11471.95|11435.95|175
1603075500000|2020-10-19 02:45:00|11476.13|11440.13|11472.6|11436.6|11476.13|11440.13|11471.7|11435.7|156
1603075800000|2020-10-19 02:50:00|11472.7|11436.7|11487.19|11451.19|11487.2|11451.2|11472.49|11436.49|214
1603076100000|2020-10-19 02:55:00|11487.12|11451.12|11484.1|11448.1|11487.12|11451.12|11482.3|11446.3|205
1603076400000|2020-10-19 03:00:00|11484.03|11448.03|11487.96|11451.96|11488.89|11452.89|11484.03|11448.03|282
1603076700000|2020-10-19 03:05:00|11487.97|11451.97|11480.76|11444.76|11487.97|11451.97|11478.96|11442.96|246
1603077000000|2020-10-19 03:10:00|11480.82|11444.82|11476.14|11440.14|11481.14|11445.14|11475.78|11439.78|140
1603077300000|2020-10-19 03:15:00|11475.88|11439.88|11469.47|11433.47|11476.31|11440.31|11466.31|11430.31|213
1603077600000|2020-10-19 03:20:00|11469.48|11433.48|11454.23|11418.23|11469.58|11433.58|11454.16|11418.16|271
1603077900000|2020-10-19 03:25:00|11453.24|11417.24|11455.82|11419.82|11458.65|11422.65|11452.19|11416.19|323
1603078200000|2020-10-19 03:30:00|11456.23|11420.23|11457.2|11421.2|11458.1|11422.1|11452.58|11416.58|504
1603078500000|2020-10-19 03:35:00|11457.34|11421.34|11461.28|11425.28|11462.31|11426.31|11456.97|11420.97|383
1603078800000|2020-10-19 03:40:00|11461.39|11425.39|11458.08|11422.08|11462.13|11426.13|11458.08|11422.08|293
1603079100000|2020-10-19 03:45:00|11458.6|11422.6|11457.09|11421.09|11462.38|11426.38|11457.09|11421.09|372
1603079400000|2020-10-19 03:50:00|11457.19|11421.19|11456.55|11420.55|11457.95|11421.95|11454.16|11418.16|485
1603079700000|2020-10-19 03:55:00|11456.56|11420.56|11444.83|11408.83|11457.47|11421.47|11441.65|11405.65|480
1603080000000|2020-10-19 04:00:00|11444.63|11408.63|11452.62|11416.62|11453.91|11417.91|11434.31|11398.31|518
1603080300000|2020-10-19 04:05:00|11452.63|11416.63|11455.67|11419.67|11456.35|11420.35|11452.4|11416.4|629
1603080600000|2020-10-19 04:10:00|11455.97|11419.97|11461.48|11425.48|11461.58|11425.58|11455.72|11419.72|418
1603080900000|2020-10-19 04:15:00|11461.18|11425.18|11462.25|11426.25|11462.87|11426.87|11460.74|11424.74|229
1603081200000|2020-10-19 04:20:00|11462.13|11426.13|11460.97|11424.97|11462.38|11426.38|11460.68|11424.68|87
1603081500000|2020-10-19 04:25:00|11461.04|11425.04|11466.01|11430.01|11468.07|11432.07|11460.61|11424.61|409
1603081800000|2020-10-19 04:30:00|11466.04|11430.04|11462.58|11426.58|11466.8|11430.8|11461.71|11425.71|403
1603082100000|2020-10-19 04:35:00|11462.51|11426.51|11462.14|11426.14|11465.31|11429.31|11461.08|11425.08|588
1603082400000|2020-10-19 04:40:00|11462.2|11426.2|11466.25|11430.25|11466.9|11430.9|11461.08|11425.08|612
1603082700000|2020-10-19 04:45:00|11466.4|11430.4|11463.32|11427.32|11466.41|11430.41|11462.78|11426.78|380
1603083000000|2020-10-19 04:50:00|11463.41|11427.41|11464.38|11428.38|11465.45|11429.45|11462.7|11426.7|358
1603083300000|2020-10-19 04:55:00|11464.39|11428.39|11463.7|11427.7|11464.67|11428.67|11463.22|11427.22|74
1603083600000|2020-10-19 05:00:00|11463.69|11427.69|11469.97|11433.97|11470.08|11434.08|11463.5|11427.5|193
1603083900000|2020-10-19 05:05:00|11469.92|11433.92|11466.75|11430.75|11470.64|11434.64|11465.62|11429.62|131
1603084200000|2020-10-19 05:10:00|11466.73|11430.73|11462.99|11426.99|11466.76|11430.76|11461.38|11425.38|118
1603084500000|2020-10-19 05:15:00|11461.12|11425.12|11463.57|11427.57|11463.89|11427.89|11461.05|11425.05|79
1603084800000|2020-10-19 05:20:00|11463.53|11427.53|11463.28|11427.28|11465.23|11429.23|11461.92|11425.92|124
1603085100000|2020-10-19 05:25:00|11463.25|11427.25|11459.26|11423.26|11463.25|11427.25|11459.18|11423.18|92
1603085400000|2020-10-19 05:30:00|11459.1|11423.1|11456.11|11420.11|11459.4|11423.4|11454.73|11418.73|99
1603085700000|2020-10-19 05:35:00|11456.59|11420.59|11453.29|11417.29|11456.59|11420.59|11451.12|11415.12|194
1603086000000|2020-10-19 05:40:00|11453.17|11417.17|11448.14|11412.14|11453.74|11417.74|11446.78|11410.78|204
1603086300000|2020-10-19 05:45:00|11448.11|11412.11|11449.41|11413.41|11449.48|11413.48|11448.01|11412.01|116
1603086600000|2020-10-19 05:50:00|11449.43|11413.43|11457.66|11421.66|11457.78|11421.78|11449.43|11413.43|136
1603086900000|2020-10-19 05:55:00|11457.74|11421.74|11461.2|11425.2|11462.13|11426.13|11457.57|11421.57|256
1603087200000|2020-10-19 06:00:00|11461.26|11425.26|11462.55|11426.55|11463.14|11427.14|11458.57|11422.57|390
1603087500000|2020-10-19 06:05:00|11462.65|11426.65|11461.51|11425.51|11463.79|11427.79|11461.51|11425.51|117
1603087800000|2020-10-19 06:10:00|11462.27|11426.27|11455.49|11419.49|11462.29|11426.29|11455.24|11419.24|176
1603088100000|2020-10-19 06:15:00|11455.26|11419.26|11452.72|11416.72|11456.32|11420.32|11452.72|11416.72|166
1603088400000|2020-10-19 06:20:00|11452.48|11416.48|11454.06|11418.06|11454.21|11418.21|11447.38|11411.38|201
1603088700000|2020-10-19 06:25:00|11454.23|11418.23|11465.54|11429.54|11465.76|11429.76|11454.09|11418.09|237
1603089000000|2020-10-19 06:30:00|11465.63|11429.63|11462.28|11426.28|11465.8|11429.8|11459.95|11423.95|350
1603089300000|2020-10-19 06:35:00|11462.58|11426.58|11463.09|11427.09|11465.93|11429.93|11461.67|11425.67|183
1603089600000|2020-10-19 06:40:00|11463.1|11427.1|11475.48|11439.48|11476.45|11440.45|11462.55|11426.55|430
1603089900000|2020-10-19 06:45:00|11475.49|11439.49|11475.38|11439.38|11475.77|11439.77|11473.28|11437.28|189
1603090200000|2020-10-19 06:50:00|11475.48|11439.48|11478.81|11442.81|11478.95|11442.95|11474.35|11438.35|175
1603090500000|2020-10-19 06:55:00|11478.97|11442.97|11474.18|11438.18|11479.07|11443.07|11473.91|11437.91|137
1603090800000|2020-10-19 07:00:00|11474.62|11438.62|11478.44|11442.44|11483.77|11447.77|11474.43|11438.43|677
1603091100000|2020-10-19 07:05:00|11478.59|11442.59|11484.18|11448.18|11484.55|11448.55|11478.54|11442.54|495
1603091400000|2020-10-19 07:10:00|11484.12|11448.12|11481.03|11445.03|11484.12|11448.12|11478.7|11442.7|126
1603091700000|2020-10-19 07:15:00|11481.02|11445.02|11474.12|11438.12|11482.62|11446.62|11473.99|11437.99|300
1603092000000|2020-10-19 07:20:00|11474.13|11438.13|11470.08|11434.08|11474.72|11438.72|11468.84|11432.84|312
1603092300000|2020-10-19 07:25:00|11469.53|11433.53|11471.38|11435.38|11471.71|11435.71|11468.22|11432.22|245
1603092600000|2020-10-19 07:30:00|11471.34|11435.34|11470.66|11434.66|11471.56|11435.56|11469.06|11433.06|102
1603092900000|2020-10-19 07:35:00|11470.54|11434.54|11487.09|11451.09|11487.11|11451.11|11468.6|11432.6|332
1603093200000|2020-10-19 07:40:00|11486.97|11450.97|11488.87|11452.87|11489.53|11453.53|11482.96|11446.96|613
1603093500000|2020-10-19 07:45:00|11488.71|11452.71|11485.43|11449.43|11489.52|11453.52|11484.83|11448.83|402
1603093800000|2020-10-19 07:50:00|11485.32|11449.32|11487.72|11451.72|11488|11452|11484.95|11448.95|420
1603094100000|2020-10-19 07:55:00|11487.73|11451.73|11485.14|11449.14|11487.79|11451.79|11483.32|11447.32|152
1603094400000|2020-10-19 08:00:00|11484.48|11448.48|11483.11|11447.11|11486.27|11450.27|11483.11|11447.11|224
1603094700000|2020-10-19 08:05:00|11483.09|11447.09|11471.92|11435.92|11484.19|11448.19|11471.92|11435.92|272
1603095000000|2020-10-19 08:10:00|11472.17|11436.17|11481.82|11445.82|11482.03|11446.03|11471.81|11435.81|177
1603095300000|2020-10-19 08:15:00|11481.91|11445.91|11489.22|11453.22|11489.6|11453.6|11481.8|11445.8|322
1603095600000|2020-10-19 08:20:00|11489.39|11453.39|11489.25|11453.25|11490.56|11454.56|11487.76|11451.76|217
1603095900000|2020-10-19 08:25:00|11489.23|11453.23|11489.62|11453.62|11490.8|11454.8|11489.14|11453.14|89
1603096200000|2020-10-19 08:30:00|11489.76|11453.76|11489.65|11453.65|11490.37|11454.37|11486.85|11450.85|161
1603096500000|2020-10-19 08:35:00|11489.66|11453.66|11489.59|11453.59|11490.03|11454.03|11485.68|11449.68|249
1603096800000|2020-10-19 08:40:00|11489.6|11453.6|11488.83|11452.83|11490.05|11454.05|11488.08|11452.08|159
1603097100000|2020-10-19 08:45:00|11488.84|11452.84|11487.93|11451.93|11490.22|11454.22|11486.52|11450.52|175
1603097400000|2020-10-19 08:50:00|11487.95|11451.95|11484.42|11448.42|11489.62|11453.62|11483.76|11447.76|170
1603097700000|2020-10-19 08:55:00|11486.64|11450.64|11489.21|11453.21|11489.45|11453.45|11485.66|11449.66|159
1603098000000|2020-10-19 09:00:00|11489.45|11453.45|11489.24|11453.24|11489.46|11453.46|11486.08|11450.08|121
1603098300000|2020-10-19 09:05:00|11489.25|11453.25|11493.21|11457.21|11493.72|11457.72|11488.81|11452.81|90
1603098600000|2020-10-19 09:10:00|11493.14|11457.14|11499.06|11463.06|11499.06|11463.06|11492.91|11456.91|178
1603098900000|2020-10-19 09:15:00|11499.14|11463.14|11497.37|11461.37|11504.59|11468.59|11494.4|11458.4|194
1603099200000|2020-10-19 09:20:00|11497.35|11461.35|11490.14|11454.14|11497.77|11461.77|11489.51|11453.51|89
1603099500000|2020-10-19 09:25:00|11490.01|11454.01|11481.22|11445.22|11490.36|11454.36|11481.08|11445.08|123
1603099800000|2020-10-19 09:30:00|11481.21|11445.21|11483.99|11447.99|11484.46|11448.46|11479.3|11443.3|81
1603100100000|2020-10-19 09:35:00|11484.08|11448.08|11490.11|11454.11|11490.51|11454.51|11483.94|11447.94|162
1603100400000|2020-10-19 09:40:00|11490.12|11454.12|11493.08|11457.08|11493.39|11457.39|11488.21|11452.21|121
1603100700000|2020-10-19 09:45:00|11493.24|11457.24|11502.54|11466.54|11502.83|11466.83|11492.82|11456.82|198
1603101000000|2020-10-19 09:50:00|11502.79|11466.79|11501.97|11465.97|11502.79|11466.79|11499.12|11463.12|106
1603101300000|2020-10-19 09:55:00|11501.88|11465.88|11508.51|11472.51|11509.03|11473.03|11498.47|11462.47|117
1603101600000|2020-10-19 10:00:00|11508.69|11472.69|11518.04|11482.04|11519.65|11483.65|11508.69|11472.69|318
1603101900000|2020-10-19 10:05:00|11517.65|11481.65|11510.06|11474.06|11518.16|11482.16|11508.31|11472.31|132
1603102200000|2020-10-19 10:10:00|11510.29|11474.29|11502.56|11466.56|11510.29|11474.29|11501.63|11465.63|119
1603102500000|2020-10-19 10:15:00|11502.43|11466.43|11499.3|11463.3|11504.13|11468.13|11499.29|11463.29|131
1603102800000|2020-10-19 10:20:00|11499.29|11463.29|11496.3|11460.3|11500.05|11464.05|11495.98|11459.98|96
1603103100000|2020-10-19 10:25:00|11496.83|11460.83|11492.7|11456.7|11496.83|11460.83|11491.38|11455.38|36
1603103400000|2020-10-19 10:30:00|11492.65|11456.65|11491.81|11455.81|11492.76|11456.76|11491.49|11455.49|77
1603103700000|2020-10-19 10:35:00|11491|11455|11489.32|11453.32|11491.81|11455.81|11483.59|11447.59|141
1603104000000|2020-10-19 10:40:00|11489.11|11453.11|11504.24|11468.24|11504.48|11468.48|11488.83|11452.83|209
1603104300000|2020-10-19 10:45:00|11504.63|11468.63|11501.92|11465.92|11507.95|11471.95|11501.56|11465.56|532
1603104600000|2020-10-19 10:50:00|11498.27|11462.27|11496.51|11460.51|11501.92|11465.92|11493.42|11457.42|120
1603104900000|2020-10-19 10:55:00|11496.61|11460.61|11503.36|11467.36|11503.36|11467.36|11491.71|11455.71|334
1603105200000|2020-10-19 11:00:00|11503.48|11467.48|11505.23|11469.23|11508.41|11472.41|11503.48|11467.48|371
1603105500000|2020-10-19 11:05:00|11505.07|11469.07|11503.33|11467.33|11506.14|11470.14|11502.35|11466.35|443
1603105800000|2020-10-19 11:10:00|11503.31|11467.31|11503.95|11467.95|11503.95|11467.95|11501.14|11465.14|139
1603106100000|2020-10-19 11:15:00|11503.76|11467.76|11503.55|11467.55|11503.88|11467.88|11502.94|11466.94|63
1603106400000|2020-10-19 11:20:00|11503.6|11467.6|11501.83|11465.83|11503.6|11467.6|11499.33|11463.33|95
1603106700000|2020-10-19 11:25:00|11501.91|11465.91|11504.59|11468.59|11504.62|11468.62|11498.97|11462.97|81
1603107000000|2020-10-19 11:30:00|11504.57|11468.57|11522.76|11486.76|11523.33|11487.33|11504.57|11468.57|567
1603107300000|2020-10-19 11:35:00|11522.93|11486.93|11530.57|11494.57|11550.53|11514.53|11515.75|11479.75|816
1603107600000|2020-10-19 11:40:00|11530.67|11494.67|11530.49|11494.49|11531.39|11495.39|11524.78|11488.78|512
1603107900000|2020-10-19 11:45:00|11530.4|11494.4|11531.15|11495.15|11542.6|11506.6|11530.4|11494.4|574
1603108200000|2020-10-19 11:50:00|11531.14|11495.14|11531.03|11495.03|11531.47|11495.47|11526.59|11490.59|323
1603108500000|2020-10-19 11:55:00|11530.66|11494.66|11508.79|11472.79|11530.7|11494.7|11508.79|11472.79|225
1603108800000|2020-10-19 12:00:00|11508.82|11472.82|11509.03|11473.03|11511.79|11475.79|11501.28|11465.28|590
1603109100000|2020-10-19 12:05:00|11509.28|11473.28|11510.74|11474.74|11513.2|11477.2|11507.72|11471.72|381
1603109400000|2020-10-19 12:10:00|11510.81|11474.81|11521.75|11485.75|11521.75|11485.75|11509.87|11473.87|355
1603109700000|2020-10-19 12:15:00|11521.36|11485.36|11529.74|11493.74|11530.29|11494.29|11521.27|11485.27|422
1603110000000|2020-10-19 12:20:00|11529.58|11493.58|11543.79|11507.79|11547.06|11511.06|11529.34|11493.34|750
1603110300000|2020-10-19 12:25:00|11543.65|11507.65|11545.6|11509.6|11545.6|11509.6|11540.65|11504.65|549
1603110600000|2020-10-19 12:30:00|11546.1|11510.1|11545.87|11509.87|11557.76|11521.76|11545.05|11509.05|324
1603110900000|2020-10-19 12:35:00|11545.25|11509.25|11552.16|11516.16|11553.29|11517.29|11544.84|11508.84|595
1603111200000|2020-10-19 12:40:00|11552.25|11516.25|11544.93|11508.93|11554.15|11518.15|11544.76|11508.76|704
1603111500000|2020-10-19 12:45:00|11544.94|11508.94|11530.19|11494.19|11545.75|11509.75|11529.74|11493.74|487
1603111800000|2020-10-19 12:50:00|11530.87|11494.87|11537.99|11501.99|11544.13|11508.13|11527.04|11491.04|522
1603112100000|2020-10-19 12:55:00|11538.02|11502.02|11544.25|11508.25|11544.25|11508.25|11534.88|11498.88|523
1603112400000|2020-10-19 13:00:00|11543.32|11507.32|11616.58|11580.58|11654.15|11618.15|11543.12|11507.12|693
1603112700000|2020-10-19 13:05:00|11613.74|11577.74|11606.93|11570.93|11633.74|11597.74|11606.4|11570.4|1026
1603113000000|2020-10-19 13:10:00|11607.09|11571.09|11624.61|11588.61|11647.2|11611.2|11601.92|11565.92|955
1603113300000|2020-10-19 13:15:00|11624.17|11588.17|11645.22|11609.22|11655.23|11619.23|11624.17|11588.17|859
1603113600000|2020-10-19 13:20:00|11645.74|11609.74|11654.5|11618.5|11662.33|11626.33|11645.56|11609.56|961
1603113900000|2020-10-19 13:25:00|11654.43|11618.43|11677.96|11641.96|11691.9|11655.9|11654.13|11618.13|895
1603114200000|2020-10-19 13:30:00|11677.97|11641.97|11657.46|11621.46|11693.68|11657.68|11656.72|11620.72|860
1603114500000|2020-10-19 13:35:00|11657.8|11621.8|11666.08|11630.08|11673.94|11637.94|11657.8|11621.8|936
1603114800000|2020-10-19 13:40:00|11666.24|11630.24|11677.55|11641.55|11677.55|11641.55|11664.41|11628.41|811
1603115100000|2020-10-19 13:45:00|11677.32|11641.32|11684.33|11648.33|11696.09|11660.09|11677.32|11641.32|809
1603115400000|2020-10-19 13:50:00|11684.25|11648.25|11683.25|11647.25|11697.28|11661.28|11678.4|11642.4|866
1603115700000|2020-10-19 13:55:00|11683.5|11647.5|11671.32|11635.32|11683.5|11647.5|11670.47|11634.47|904
1603116000000|2020-10-19 14:00:00|11671.33|11635.33|11694.56|11658.56|11700.74|11664.74|11671.33|11635.33|729
1603116300000|2020-10-19 14:05:00|11694.81|11658.81|11663.79|11627.79|11697.1|11661.1|11663.79|11627.79|681
1603116600000|2020-10-19 14:10:00|11664.03|11628.03|11649.79|11613.79|11678.49|11642.49|11639.96|11603.96|966
1603116900000|2020-10-19 14:15:00|11649.39|11613.39|11673.46|11637.46|11673.89|11637.89|11649.39|11613.39|852
1603117200000|2020-10-19 14:20:00|11673.49|11637.49|11675.4|11639.4|11681.76|11645.76|11669.59|11633.59|690
1603117500000|2020-10-19 14:25:00|11675.36|11639.36|11679.08|11643.08|11679.15|11643.15|11664.67|11628.67|682
1603117800000|2020-10-19 14:30:00|11679.05|11643.05|11676.07|11640.07|11682.7|11646.7|11673.94|11637.94|573
1603118100000|2020-10-19 14:35:00|11675.97|11639.97|11673.07|11637.07|11677.15|11641.15|11659.36|11623.36|894
1603118400000|2020-10-19 14:40:00|11673.11|11637.11|11660.56|11624.56|11675.62|11639.62|11659.77|11623.77|746
1603118700000|2020-10-19 14:45:00|11662.31|11626.31|11671.44|11635.44|11674.38|11638.38|11654.78|11618.78|748
1603119000000|2020-10-19 14:50:00|11671.43|11635.43|11670.11|11634.11|11673.76|11637.76|11668.09|11632.09|495
1603119300000|2020-10-19 14:55:00|11670.18|11634.18|11680.36|11644.36|11680.54|11644.54|11668.54|11632.54|651
1603119600000|2020-10-19 15:00:00|11680.4|11644.4|11675.87|11639.87|11693.37|11657.37|11668.56|11632.56|753
1603119900000|2020-10-19 15:05:00|11675.73|11639.73|11682.59|11646.59|11683.04|11647.04|11673.48|11637.48|738
1603120200000|2020-10-19 15:10:00|11682.62|11646.62|11688.33|11652.33|11688.8|11652.8|11680.91|11644.91|454
1603120500000|2020-10-19 15:15:00|11688.29|11652.29|11721.17|11685.17|11737.15|11701.15|11686.11|11650.11|747
1603120800000|2020-10-19 15:20:00|11721.11|11685.11|11710.13|11674.13|11722.31|11686.31|11706.23|11670.23|902
1603121100000|2020-10-19 15:25:00|11710.35|11674.35|11707.2|11671.2|11713.2|11677.2|11704.33|11668.33|758
1603121400000|2020-10-19 15:30:00|11707.05|11671.05|11703.82|11667.82|11708.16|11672.16|11699.49|11663.49|736
1603121700000|2020-10-19 15:35:00|11703.81|11667.81|11722.7|11686.7|11723.29|11687.29|11703.79|11667.79|714
1603122000000|2020-10-19 15:40:00|11722.75|11686.75|11760.27|11724.27|11788.99|11752.99|11722.49|11686.49|869
1603122300000|2020-10-19 15:45:00|11760.24|11724.24|11810.32|11774.32|11811.67|11775.67|11760.21|11724.21|1001
1603122600000|2020-10-19 15:50:00|11810.34|11774.34|11826.9|11790.9|11843.69|11807.69|11810.14|11774.14|907
1603122900000|2020-10-19 15:55:00|11827.51|11791.51|11831.34|11795.34|11836.37|11800.37|11820.97|11784.97|791
1603123200000|2020-10-19 16:00:00|11831.77|11795.77|11823.56|11787.56|11849.77|11813.77|11795.55|11759.55|908
1603123500000|2020-10-19 16:05:00|11823.58|11787.58|11810.08|11774.08|11823.87|11787.87|11806.63|11770.63|783
1603123800000|2020-10-19 16:10:00|11809.83|11773.83|11796.17|11760.17|11814.64|11778.64|11793.67|11757.67|691
1603124100000|2020-10-19 16:15:00|11796.31|11760.31|11809.17|11773.17|11810.87|11774.87|11795.95|11759.95|662
1603124400000|2020-10-19 16:20:00|11809.35|11773.35|11801.86|11765.86|11815.39|11779.39|11800.73|11764.73|693
1603124700000|2020-10-19 16:25:00|11801.93|11765.93|11798.87|11762.87|11806.09|11770.09|11797.11|11761.11|671
1603125000000|2020-10-19 16:30:00|11798.77|11762.77|11790.51|11754.51|11800.43|11764.43|11788.05|11752.05|488
1603125300000|2020-10-19 16:35:00|11790.15|11754.15|11796.46|11760.46|11797.09|11761.09|11786.87|11750.87|597
1603125600000|2020-10-19 16:40:00|11796.48|11760.48|11787.77|11751.77|11796.85|11760.85|11783.49|11747.49|557
1603125900000|2020-10-19 16:45:00|11787.76|11751.76|11789.35|11753.35|11789.71|11753.71|11785.82|11749.82|273
1603126200000|2020-10-19 16:50:00|11789.17|11753.17|11787.12|11751.12|11799.77|11763.77|11786.95|11750.95|319
1603126500000|2020-10-19 16:55:00|11787.08|11751.08|11789.6|11753.6|11791.82|11755.82|11786.09|11750.09|736
1603126800000|2020-10-19 17:00:00|11789.29|11753.29|11785.1|11749.1|11797.35|11761.35|11782.72|11746.72|638
1603127100000|2020-10-19 17:05:00|11784.81|11748.81|11786.27|11750.27|11792.72|11756.72|11779.74|11743.74|597
1603127400000|2020-10-19 17:10:00|11786.24|11750.24|11774.07|11738.07|11786.7|11750.7|11766.33|11730.33|522
1603127700000|2020-10-19 17:15:00|11773.88|11737.88|11774.98|11738.98|11776.58|11740.58|11773.88|11737.88|489
1603128000000|2020-10-19 17:20:00|11775.07|11739.07|11783.11|11747.11|11786.88|11750.88|11774.64|11738.64|784
1603128300000|2020-10-19 17:25:00|11783.3|11747.3|11773.62|11737.62|11783.3|11747.3|11772.67|11736.67|434
1603128600000|2020-10-19 17:30:00|11774.16|11738.16|11768.43|11732.43|11781.21|11745.21|11768.38|11732.38|615
1603128900000|2020-10-19 17:35:00|11768.41|11732.41|11765.04|11729.04|11769.31|11733.31|11764.69|11728.69|590
1603129200000|2020-10-19 17:40:00|11765.1|11729.1|11760.92|11724.92|11768.65|11732.65|11759.05|11723.05|413
1603129500000|2020-10-19 17:45:00|11760.63|11724.63|11759.01|11723.01|11765.47|11729.47|11755.05|11719.05|429
1603129800000|2020-10-19 17:50:00|11758.65|11722.65|11753.22|11717.22|11759.43|11723.43|11752.72|11716.72|443
1603130100000|2020-10-19 17:55:00|11753.04|11717.04|11749.1|11713.1|11755.02|11719.02|11748.25|11712.25|411
1603130400000|2020-10-19 18:00:00|11749.5|11713.5|11761.46|11725.46|11761.81|11725.81|11749.21|11713.21|784
1603130700000|2020-10-19 18:05:00|11761.45|11725.45|11765.93|11729.93|11766.67|11730.67|11760.79|11724.79|538
1603131000000|2020-10-19 18:10:00|11766.47|11730.47|11773.79|11737.79|11774.03|11738.03|11765.75|11729.75|628
1603131300000|2020-10-19 18:15:00|11773.54|11737.54|11775.61|11739.61|11777.6|11741.6|11773.4|11737.4|347
1603131600000|2020-10-19 18:20:00|11775.57|11739.57|11775.23|11739.23|11776.84|11740.84|11773.08|11737.08|650
1603131900000|2020-10-19 18:25:00|11775.22|11739.22|11767.66|11731.66|11775.55|11739.55|11767.35|11731.35|438
1603132200000|2020-10-19 18:30:00|11767.3|11731.3|11758.84|11722.84|11768.02|11732.02|11758.53|11722.53|344
1603132500000|2020-10-19 18:35:00|11758.78|11722.78|11751.09|11715.09|11759.35|11723.35|11751.09|11715.09|178
1603132800000|2020-10-19 18:40:00|11750.74|11714.74|11725.78|11689.78|11751.88|11715.88|11714.58|11678.58|618
1603133100000|2020-10-19 18:45:00|11725.17|11689.17|11708.44|11672.44|11725.17|11689.17|11701.76|11665.76|923
1603133400000|2020-10-19 18:50:00|11708.52|11672.52|11705.97|11669.97|11709.85|11673.85|11699.18|11663.18|737
1603133700000|2020-10-19 18:55:00|11705.9|11669.9|11696.28|11660.28|11718.43|11682.43|11696.28|11660.28|628
1603134000000|2020-10-19 19:00:00|11695.62|11659.62|11696.98|11660.98|11699.13|11663.13|11692.26|11656.26|815
1603134300000|2020-10-19 19:05:00|11697.09|11661.09|11710.12|11674.12|11711.27|11675.27|11696.71|11660.71|688
1603134600000|2020-10-19 19:10:00|11709.96|11673.96|11714.62|11678.62|11720.59|11684.59|11709.28|11673.28|671
1603134900000|2020-10-19 19:15:00|11714.71|11678.71|11699.29|11663.29|11716.05|11680.05|11698.77|11662.77|729
1603135200000|2020-10-19 19:20:00|11699.3|11663.3|11702.75|11666.75|11705.6|11669.6|11698.35|11662.35|534
1603135500000|2020-10-19 19:25:00|11702.55|11666.55|11709.76|11673.76|11711.32|11675.32|11692.62|11656.62|586
1603135800000|2020-10-19 19:30:00|11709.89|11673.89|11713.02|11677.02|11715.51|11679.51|11709.18|11673.18|565
1603136100000|2020-10-19 19:35:00|11713.47|11677.47|11709.69|11673.69|11713.47|11677.47|11703.73|11667.73|536
1603136400000|2020-10-19 19:40:00|11709.71|11673.71|11705.69|11669.69|11709.71|11673.71|11704.6|11668.6|412
1603136700000|2020-10-19 19:45:00|11705.7|11669.7|11709.87|11673.87|11710.75|11674.75|11705.7|11669.7|602
1603137000000|2020-10-19 19:50:00|11709.98|11673.98|11704.19|11668.19|11712.54|11676.54|11704.19|11668.19|435
1603137300000|2020-10-19 19:55:00|11704.04|11668.04|11712.6|11676.6|11712.79|11676.79|11703.94|11667.94|437
1603137600000|2020-10-19 20:00:00|11712.73|11676.73|11711.7|11675.7|11718.36|11682.36|11709.61|11673.61|471
1603137900000|2020-10-19 20:05:00|11711.66|11675.66|11698.56|11662.56|11713.63|11677.63|11697.78|11661.78|607
1603138200000|2020-10-19 20:10:00|11698.57|11662.57|11700.46|11664.46|11704.28|11668.28|11696.82|11660.82|653
1603138500000|2020-10-19 20:15:00|11700.45|11664.45|11702.07|11666.07|11702.23|11666.23|11694.1|11658.1|598
1603138800000|2020-10-19 20:20:00|11701.92|11665.92|11712.77|11676.77|11713.25|11677.25|11701.23|11665.23|600
1603139100000|2020-10-19 20:25:00|11712.78|11676.78|11712.35|11676.35|11715.69|11679.69|11710.89|11674.89|376
1603139400000|2020-10-19 20:30:00|11712.39|11676.39|11720.67|11684.67|11721.72|11685.72|11712.11|11676.11|490
1603139700000|2020-10-19 20:35:00|11720.74|11684.74|11726.37|11690.37|11726.59|11690.59|11718.26|11682.26|453
1603140000000|2020-10-19 20:40:00|11726.28|11690.28|11744.68|11708.68|11744.97|11708.97|11724.89|11688.89|785
1603140300000|2020-10-19 20:45:00|11744.71|11708.71|11744.42|11708.42|11750.72|11714.72|11743.03|11707.03|521
1603140600000|2020-10-19 20:50:00|11744.9|11708.9|11750.24|11714.24|11750.24|11714.24|11744.58|11708.58|469
1603140900000|2020-10-19 20:55:00|11750.35|11714.35|11753.67|11717.67|11755.94|11719.94|11750.32|11714.32|427
1603141200000|2020-10-19 21:00:00|11753.74|11717.74|11752.3|11716.3|11755.03|11719.03|11752.3|11716.3|392
1603141500000|2020-10-19 21:05:00|11752.53|11716.53|11731.78|11695.78|11752.53|11716.53|11730.22|11694.22|488
1603141800000|2020-10-19 21:10:00|11731.85|11695.85|11750.32|11714.32|11750.41|11714.41|11731.8|11695.8|658
1603142100000|2020-10-19 21:15:00|11750.36|11714.36|11762.62|11726.62|11762.62|11726.62|11750.36|11714.36|584
1603142400000|2020-10-19 21:20:00|11762.45|11726.45|11771.22|11735.22|11772.69|11736.69|11762.45|11726.45|491
1603142700000|2020-10-19 21:25:00|11771.41|11735.41|11752.01|11716.01|11771.63|11735.63|11751.88|11715.88|532
1603143000000|2020-10-19 21:30:00|11752.07|11716.07|11764.16|11728.16|11764.16|11728.16|11749.87|11713.87|580
1603143300000|2020-10-19 21:35:00|11764.32|11728.32|11769.38|11733.38|11769.38|11733.38|11763.95|11727.95|224
1603143600000|2020-10-19 21:40:00|11768.23|11732.23|11762.29|11726.29|11768.39|11732.39|11761.02|11725.02|595
1603143900000|2020-10-19 21:45:00|11762.11|11726.11|11778.33|11742.33|11778.65|11742.65|11761.65|11725.65|573
1603144200000|2020-10-19 21:50:00|11778.39|11742.39|11773.17|11737.17|11778.39|11742.39|11773.07|11737.07|552
1603144500000|2020-10-19 21:55:00|11773.18|11737.18|11775.57|11739.57|11775.66|11739.66|11769.47|11733.47|670
1603144800000|2020-10-19 22:00:00|11775.58|11739.58|11765.31|11729.31|11775.6|11739.6|11762.65|11726.65|571
1603145100000|2020-10-19 22:05:00|11765.09|11729.09|11752.6|11716.6|11766.19|11730.19|11743.11|11707.11|628
1603145400000|2020-10-19 22:10:00|11752.67|11716.67|11758.86|11722.86|11761.49|11725.49|11746.8|11710.8|732
1603145700000|2020-10-19 22:15:00|11758.87|11722.87|11763.74|11727.74|11769.68|11733.68|11758.44|11722.44|591
1603146000000|2020-10-19 22:20:00|11763.67|11727.67|11767.63|11731.63|11774.43|11738.43|11762.14|11726.14|491
1603146300000|2020-10-19 22:25:00|11767.58|11731.58|11770.18|11734.18|11771.46|11735.46|11763.38|11727.38|473
1603146600000|2020-10-19 22:30:00|11770.23|11734.23|11784.39|11748.39|11784.76|11748.76|11770.05|11734.05|585
1603146900000|2020-10-19 22:35:00|11784.22|11748.22|11782.03|11746.03|11789.36|11753.36|11781.16|11745.16|663
1603147200000|2020-10-19 22:40:00|11782.02|11746.02|11801.52|11765.52|11803.4|11767.4|11781.94|11745.94|597
1603147500000|2020-10-19 22:45:00|11801.63|11765.63|11787.51|11751.51|11802.32|11766.32|11786.73|11750.73|534
1603147800000|2020-10-19 22:50:00|11787.14|11751.14|11780.31|11744.31|11787.57|11751.57|11779.04|11743.04|366
1603148100000|2020-10-19 22:55:00|11780.32|11744.32|11765.15|11729.15|11780.52|11744.52|11762.56|11726.56|461
1603148400000|2020-10-19 23:00:00|11765.19|11729.19|11767.78|11731.78|11768.42|11732.42|11762.73|11726.73|539
1603148700000|2020-10-19 23:05:00|11767.58|11731.58|11758.12|11722.12|11767.8|11731.8|11755.82|11719.82|314
1603149000000|2020-10-19 23:10:00|11758.04|11722.04|11745.55|11709.55|11759.02|11723.02|11743.87|11707.87|468
1603149300000|2020-10-19 23:15:00|11745.58|11709.58|11746.52|11710.52|11752.93|11716.93|11740.33|11704.33|588
1603149600000|2020-10-19 23:20:00|11747.23|11711.23|11744.67|11708.67|11748.35|11712.35|11740.74|11704.74|300
1603149900000|2020-10-19 23:25:00|11744.7|11708.7|11759.04|11723.04|11759.41|11723.41|11744.48|11708.48|543
1603150200000|2020-10-19 23:30:00|11759.01|11723.01|11757.67|11721.67|11759.22|11723.22|11753.61|11717.61|532
1603150500000|2020-10-19 23:35:00|11759.15|11723.15|11767.56|11731.56|11771.91|11735.91|11756.67|11720.67|463
1603150800000|2020-10-19 23:40:00|11767.55|11731.55|11759.16|11723.16|11768.72|11732.72|11759.09|11723.09|336
1603151100000|2020-10-19 23:45:00|11759.33|11723.33|11764.57|11728.57|11765.23|11729.23|11759.12|11723.12|548
1603151400000|2020-10-19 23:50:00|11764.32|11728.32|11772.47|11736.47|11773.83|11737.83|11763.91|11727.91|408
1603151700000|2020-10-19 23:55:00|11772.38|11736.38|11776.99|11740.99|11777.75|11741.75|11772.38|11736.38|485
1603152000000|2020-10-20 00:00:00|11776.97|11740.97|11769.88|11733.88|11780.53|11744.53|11769.64|11733.64|609
1603152300000|2020-10-20 00:05:00|11769.81|11733.81|11750.52|11714.52|11769.88|11733.88|11748.97|11712.97|643
1603152600000|2020-10-20 00:10:00|11750.16|11714.16|11752.31|11716.31|11752.59|11716.59|11748.59|11712.59|459
1603152900000|2020-10-20 00:15:00|11752.95|11716.95|11751.02|11715.02|11754.23|11718.23|11745|11709|504
1603153200000|2020-10-20 00:20:00|11750.96|11714.96|11750.56|11714.56|11751.44|11715.44|11744.87|11708.87|217
1603153500000|2020-10-20 00:25:00|11750.57|11714.57|11760.75|11724.75|11762.69|11726.69|11750.16|11714.16|488
1603153800000|2020-10-20 00:30:00|11760.72|11724.72|11766.08|11730.08|11770.16|11734.16|11760.55|11724.55|590
1603154100000|2020-10-20 00:35:00|11766.09|11730.09|11759.16|11723.16|11766.76|11730.76|11758.56|11722.56|440
1603154400000|2020-10-20 00:40:00|11759.15|11723.15|11749.02|11713.02|11759.64|11723.64|11746.65|11710.65|188
1603154700000|2020-10-20 00:45:00|11749.01|11713.01|11736.64|11700.64|11749.37|11713.37|11736.48|11700.48|150
1603155000000|2020-10-20 00:50:00|11736.63|11700.63|11742.22|11706.22|11742.42|11706.42|11732.11|11696.11|348
1603155300000|2020-10-20 00:55:00|11742.16|11706.16|11752.06|11716.06|11752.45|11716.45|11742|11706|685
1603155600000|2020-10-20 01:00:00|11752.07|11716.07|11752.34|11716.34|11753.67|11717.67|11748.32|11712.32|727
1603155900000|2020-10-20 01:05:00|11752.26|11716.26|11758.55|11722.55|11759.02|11723.02|11751.51|11715.51|630
1603156200000|2020-10-20 01:10:00|11758.64|11722.64|11757.16|11721.16|11761.28|11725.28|11756.92|11720.92|450
1603156500000|2020-10-20 01:15:00|11757.17|11721.17|11750.15|11714.15|11757.17|11721.17|11749.87|11713.87|312
1603156800000|2020-10-20 01:20:00|11750.16|11714.16|11743.79|11707.79|11751.09|11715.09|11741.87|11705.87|228
1603157100000|2020-10-20 01:25:00|11743.74|11707.74|11726.31|11690.31|11743.75|11707.75|11724.98|11688.98|471
1603157400000|2020-10-20 01:30:00|11726.32|11690.32|11723.87|11687.87|11731.25|11695.25|11719.77|11683.77|312
1603157700000|2020-10-20 01:35:00|11723.88|11687.88|11731.5|11695.5|11734.41|11698.41|11719.37|11683.37|611
1603158000000|2020-10-20 01:40:00|11731.46|11695.46|11723.07|11687.07|11732.39|11696.39|11719.97|11683.97|489
1603158300000|2020-10-20 01:45:00|11723.08|11687.08|11720.79|11684.79|11727.73|11691.73|11720.77|11684.77|423
1603158600000|2020-10-20 01:50:00|11720.78|11684.78|11726.42|11690.42|11726.8|11690.8|11716.74|11680.74|620
1603158900000|2020-10-20 01:55:00|11726.32|11690.32|11721.36|11685.36|11726.89|11690.89|11708.21|11672.21|403
1603159200000|2020-10-20 02:00:00|11719.79|11683.79|11732.15|11696.15|11733.25|11697.25|11715.49|11679.49|529
1603159500000|2020-10-20 02:05:00|11731.83|11695.83|11736.7|11700.7|11737.27|11701.27|11731.63|11695.63|512
1603159800000|2020-10-20 02:10:00|11736.69|11700.69|11737.73|11701.73|11740.08|11704.08|11735.9|11699.9|595
1603160100000|2020-10-20 02:15:00|11737.8|11701.8|11739.54|11703.54|11739.91|11703.91|11736.52|11700.52|345
1603160400000|2020-10-20 02:20:00|11739.63|11703.63|11740|11704|11742.52|11706.52|11737.55|11701.55|390
1603160700000|2020-10-20 02:25:00|11739.8|11703.8|11737.7|11701.7|11739.81|11703.81|11735.34|11699.34|343
1603161000000|2020-10-20 02:30:00|11737.49|11701.49|11736.29|11700.29|11738.34|11702.34|11735.56|11699.56|327
1603161300000|2020-10-20 02:35:00|11736.12|11700.12|11735.96|11699.96|11737.83|11701.83|11734.19|11698.19|180
1603161600000|2020-10-20 02:40:00|11735.98|11699.98|11737.49|11701.49|11739.03|11703.03|11735.17|11699.17|109
1603161900000|2020-10-20 02:45:00|11737.5|11701.5|11747.83|11711.83|11748.67|11712.67|11737.5|11701.5|240
1603162200000|2020-10-20 02:50:00|11747.86|11711.86|11748.24|11712.24|11749.09|11713.09|11747.05|11711.05|279
1603162500000|2020-10-20 02:55:00|11747.98|11711.98|11747.44|11711.44|11752.84|11716.84|11747.42|11711.42|296
1603162800000|2020-10-20 03:00:00|11747.43|11711.43|11741.72|11705.72|11747.44|11711.44|11733.67|11697.67|449
1603163100000|2020-10-20 03:05:00|11741.51|11705.51|11747.77|11711.77|11747.79|11711.79|11739.91|11703.91|502
1603163400000|2020-10-20 03:10:00|11748|11712|11756.13|11720.13|11758.7|11722.7|11748|11712|639
1603163700000|2020-10-20 03:15:00|11756.44|11720.44|11749.65|11713.65|11756.82|11720.82|11748.67|11712.67|385
1603164000000|2020-10-20 03:20:00|11749.7|11713.7|11749.29|11713.29|11751.32|11715.32|11747.68|11711.68|343
1603164300000|2020-10-20 03:25:00|11749.14|11713.14|11744.63|11708.63|11749.34|11713.34|11744.22|11708.22|273
1603164600000|2020-10-20 03:30:00|11744.73|11708.73|11766.76|11730.76|11766.97|11730.97|11744.73|11708.73|439
1603164900000|2020-10-20 03:35:00|11766.89|11730.89|11774.2|11738.2|11774.35|11738.35|11766.39|11730.39|615
1603165200000|2020-10-20 03:40:00|11774.16|11738.16|11770.74|11734.74|11774.33|11738.33|11764.1|11728.1|538
1603165500000|2020-10-20 03:45:00|11770.89|11734.89|11781.85|11745.85|11789.37|11753.37|11769.88|11733.88|529
1603165800000|2020-10-20 03:50:00|11781.87|11745.87|11777.54|11741.54|11783.65|11747.65|11777.22|11741.22|550
1603166100000|2020-10-20 03:55:00|11777.32|11741.32|11766.12|11730.12|11777.9|11741.9|11764.42|11728.42|262
1603166400000|2020-10-20 04:00:00|11766.05|11730.05|11762.23|11726.23|11768.9|11732.9|11762.21|11726.21|426
1603166700000|2020-10-20 04:05:00|11762.28|11726.28|11760.15|11724.15|11762.48|11726.48|11756.18|11720.18|504
1603167000000|2020-10-20 04:10:00|11760.1|11724.1|11754.2|11718.2|11760.1|11724.1|11752.02|11716.02|624
1603167300000|2020-10-20 04:15:00|11754.05|11718.05|11761.4|11725.4|11762.25|11726.25|11753.69|11717.69|488
1603167600000|2020-10-20 04:20:00|11761.59|11725.59|11771.22|11735.22|11771.41|11735.41|11761.59|11725.59|355
1603167900000|2020-10-20 04:25:00|11771.36|11735.36|11777.72|11741.72|11777.89|11741.89|11770.75|11734.75|442
1603168200000|2020-10-20 04:30:00|11777.96|11741.96|11766.42|11730.42|11778.11|11742.11|11765.14|11729.14|331
1603168500000|2020-10-20 04:35:00|11766.43|11730.43|11766.01|11730.01|11766.74|11730.74|11763.53|11727.53|61
1603168800000|2020-10-20 04:40:00|11766.44|11730.44|11769.39|11733.39|11769.66|11733.66|11764.37|11728.37|94
1603169100000|2020-10-20 04:45:00|11769.43|11733.43|11763.92|11727.92|11769.47|11733.47|11763.26|11727.26|212
1603169400000|2020-10-20 04:50:00|11763.81|11727.81|11755.34|11719.34|11764.27|11728.27|11753.87|11717.87|157
1603169700000|2020-10-20 04:55:00|11755.26|11719.26|11747.62|11711.62|11755.27|11719.27|11745.77|11709.77|251
1603170000000|2020-10-20 05:00:00|11747.26|11711.26|11746.83|11710.83|11747.34|11711.34|11741.86|11705.86|185
1603170300000|2020-10-20 05:05:00|11746.66|11710.66|11760.09|11724.09|11762.06|11726.06|11746.66|11710.66|310
1603170600000|2020-10-20 05:10:00|11760.1|11724.1|11761.59|11725.59|11761.59|11725.59|11758.86|11722.86|119
1603170900000|2020-10-20 05:15:00|11761.4|11725.4|11753.18|11717.18|11761.59|11725.59|11752.24|11716.24|213
1603171200000|2020-10-20 05:20:00|11752.7|11716.7|11763.44|11727.44|11763.51|11727.51|11752.11|11716.11|392
1603171500000|2020-10-20 05:25:00|11763.45|11727.45|11769.95|11733.95|11770.03|11734.03|11761.62|11725.62|432
1603171800000|2020-10-20 05:30:00|11769.66|11733.66|11770.59|11734.59|11775.64|11739.64|11769.66|11733.66|518
1603172100000|2020-10-20 05:35:00|11770.54|11734.54|11764.14|11728.14|11772.73|11736.73|11762.33|11726.33|152
1603172400000|2020-10-20 05:40:00|11764.08|11728.08|11769.68|11733.68|11773.52|11737.52|11764.08|11728.08|334
1603172700000|2020-10-20 05:45:00|11769.6|11733.6|11767.85|11731.85|11769.6|11733.6|11764.3|11728.3|330
1603173000000|2020-10-20 05:50:00|11767.64|11731.64|11775.97|11739.97|11776.34|11740.34|11767.54|11731.54|339
1603173300000|2020-10-20 05:55:00|11775.95|11739.95|11783.7|11747.7|11784.96|11748.96|11775.64|11739.64|484
1603173600000|2020-10-20 06:00:00|11783.64|11747.64|11770.26|11734.26|11783.7|11747.7|11768.91|11732.91|298
1603173900000|2020-10-20 06:05:00|11770.08|11734.08|11781.63|11745.63|11782.67|11746.67|11769.5|11733.5|231
1603174200000|2020-10-20 06:10:00|11781.65|11745.65|11786.88|11750.88|11791.76|11755.76|11781.65|11745.65|323
1603174500000|2020-10-20 06:15:00|11786.82|11750.82|11792.36|11756.36|11797.17|11761.17|11786.63|11750.63|227
1603174800000|2020-10-20 06:20:00|11792.35|11756.35|11795.68|11759.68|11797.79|11761.79|11790.83|11754.83|565
1603175100000|2020-10-20 06:25:00|11795.63|11759.63|11801.13|11765.13|11801.34|11765.34|11791.15|11755.15|666
1603175400000|2020-10-20 06:30:00|11801.14|11765.14|11808.19|11772.19|11808.19|11772.19|11801.01|11765.01|532
1603175700000|2020-10-20 06:35:00|11808.1|11772.1|11811.3|11775.3|11811.95|11775.95|11806.4|11770.4|476
1603176000000|2020-10-20 06:40:00|11811.25|11775.25|11818.65|11782.65|11820.83|11784.83|11809.47|11773.47|619
1603176300000|2020-10-20 06:45:00|11818.47|11782.47|11799.27|11763.27|11818.7|11782.7|11798.94|11762.94|390
1603176600000|2020-10-20 06:50:00|11799.09|11763.09|11816.29|11780.29|11816.95|11780.95|11798.98|11762.98|541
1603176900000|2020-10-20 06:55:00|11816.62|11780.62|11814.42|11778.42|11821.15|11785.15|11814.09|11778.09|522
1603177200000|2020-10-20 07:00:00|11814.29|11778.29|11814.52|11778.52|11816.89|11780.89|11806.78|11770.78|522
1603177500000|2020-10-20 07:05:00|11813.89|11777.89|11815.04|11779.04|11818.6|11782.6|11809.14|11773.14|429
1603177800000|2020-10-20 07:10:00|11815.03|11779.03|11820.76|11784.76|11821.53|11785.53|11814.37|11778.37|724
1603178100000|2020-10-20 07:15:00|11820.74|11784.74|11821.92|11785.92|11822.06|11786.06|11816.98|11780.98|461
1603178400000|2020-10-20 07:20:00|11821.91|11785.91|11842.3|11806.3|11846.45|11810.45|11821.91|11785.91|742
1603178700000|2020-10-20 07:25:00|11842.32|11806.32|11860.64|11824.64|11870.49|11834.49|11842.15|11806.15|857
1603179000000|2020-10-20 07:30:00|11860.46|11824.46|11822.53|11786.53|11862.61|11826.61|11817.93|11781.93|916
1603179300000|2020-10-20 07:35:00|11821.34|11785.34|11799.5|11763.5|11821.34|11785.34|11796.71|11760.71|894
1603179600000|2020-10-20 07:40:00|11799.24|11763.24|11788.73|11752.73|11799.74|11763.74|11788.31|11752.31|748
1603179900000|2020-10-20 07:45:00|11788.62|11752.62|11775.16|11739.16|11788.87|11752.87|11771.54|11735.54|676
1603180200000|2020-10-20 07:50:00|11774.85|11738.85|11759.09|11723.09|11786.43|11750.43|11756.82|11720.82|692
1603180500000|2020-10-20 07:55:00|11759.11|11723.11|11762.47|11726.47|11768.58|11732.58|11741.29|11705.29|916
1603180800000|2020-10-20 08:00:00|11762.58|11726.58|11736.56|11700.56|11762.79|11726.79|11729.32|11693.32|910
1603181100000|2020-10-20 08:05:00|11736.55|11700.55|11753.14|11717.14|11760.75|11724.75|11734.87|11698.87|882
1603181400000|2020-10-20 08:10:00|11753.52|11717.52|11767.43|11731.43|11767.43|11731.43|11748.11|11712.11|615
1603181700000|2020-10-20 08:15:00|11766.96|11730.96|11768.34|11732.34|11768.76|11732.76|11762.06|11726.06|575
1603182000000|2020-10-20 08:20:00|11767.99|11731.99|11774.1|11738.1|11774.36|11738.36|11767.33|11731.33|271
1603182300000|2020-10-20 08:25:00|11774.11|11738.11|11764.87|11728.87|11774.11|11738.11|11764.49|11728.49|410
1603182600000|2020-10-20 08:30:00|11764.86|11728.86|11770.89|11734.89|11771.64|11735.64|11753.12|11717.12|547
1603182900000|2020-10-20 08:35:00|11770.9|11734.9|11771.1|11735.1|11771.62|11735.62|11768.62|11732.62|188
1603183200000|2020-10-20 08:40:00|11771.11|11735.11|11772.93|11736.93|11775.53|11739.53|11771.11|11735.11|288
1603183500000|2020-10-20 08:45:00|11773|11737|11775.36|11739.36|11777.24|11741.24|11771.91|11735.91|462
1603183800000|2020-10-20 08:50:00|11775.43|11739.43|11776.37|11740.37|11784.33|11748.33|11774.94|11738.94|526
1603184100000|2020-10-20 08:55:00|11776.29|11740.29|11768.5|11732.5|11776.41|11740.41|11768.07|11732.07|693
1603184400000|2020-10-20 09:00:00|11768.55|11732.55|11757.06|11721.06|11768.59|11732.59|11757|11721|480
1603184700000|2020-10-20 09:05:00|11757.03|11721.03|11760.49|11724.49|11764.98|11728.98|11757.03|11721.03|324
1603185000000|2020-10-20 09:10:00|11760.42|11724.42|11765.34|11729.34|11765.34|11729.34|11759.14|11723.14|420
1603185300000|2020-10-20 09:15:00|11764.75|11728.75|11776.27|11740.27|11776.41|11740.41|11764.75|11728.75|471
1603185600000|2020-10-20 09:20:00|11776.15|11740.15|11778.99|11742.99|11781.78|11745.78|11775.37|11739.37|547
1603185900000|2020-10-20 09:25:00|11779|11743|11782.89|11746.89|11784.18|11748.18|11777|11741|333
1603186200000|2020-10-20 09:30:00|11782.9|11746.9|11782.95|11746.95|11784.62|11748.62|11780.84|11744.84|449
1603186500000|2020-10-20 09:35:00|11782.86|11746.86|11793.58|11757.58|11793.83|11757.83|11782.72|11746.72|537
1603186800000|2020-10-20 09:40:00|11793.53|11757.53|11806.88|11770.88|11807.09|11771.09|11793.53|11757.53|540
1603187100000|2020-10-20 09:45:00|11806.9|11770.9|11824.04|11788.04|11824.29|11788.29|11805.94|11769.94|726
1603187400000|2020-10-20 09:50:00|11823.8|11787.8|11828.25|11792.25|11839.94|11803.94|11823.8|11787.8|787
1603187700000|2020-10-20 09:55:00|11828.64|11792.64|11817.55|11781.55|11830.29|11794.29|11817.49|11781.49|755
1603188000000|2020-10-20 10:00:00|11818.2|11782.2|11819.49|11783.49|11821.79|11785.79|11804.82|11768.82|710
1603188300000|2020-10-20 10:05:00|11819.45|11783.45|11819.94|11783.94|11820.64|11784.64|11816.03|11780.03|512
1603188600000|2020-10-20 10:10:00|11819.95|11783.95|11820.03|11784.03|11830.23|11794.23|11819.95|11783.95|659
1603188900000|2020-10-20 10:15:00|11819.99|11783.99|11818.23|11782.23|11820.38|11784.38|11818.21|11782.21|210
1603189200000|2020-10-20 10:20:00|11818.19|11782.19|11810.23|11774.23|11818.19|11782.19|11810.19|11774.19|491
1603189500000|2020-10-20 10:25:00|11810.72|11774.72|11818.19|11782.19|11821.06|11785.06|11806.75|11770.75|465
1603189800000|2020-10-20 10:30:00|11818.09|11782.09|11831.08|11795.08|11836.35|11800.35|11817.51|11781.51|587
1603190100000|2020-10-20 10:35:00|11831.06|11795.06|11831.75|11795.75|11834.52|11798.52|11829.74|11793.74|525
1603190400000|2020-10-20 10:40:00|11831.54|11795.54|11849.33|11813.33|11858.2|11822.2|11831.37|11795.37|482
1603190700000|2020-10-20 10:45:00|11848.54|11812.54|11839.89|11803.89|11851.94|11815.94|11837.44|11801.44|703
1603191000000|2020-10-20 10:50:00|11839.67|11803.67|11864.8|11828.8|11867.92|11831.92|11839.65|11803.65|723
1603191300000|2020-10-20 10:55:00|11865.43|11829.43|11861.28|11825.28|11866.01|11830.01|11848.51|11812.51|875
1603191600000|2020-10-20 11:00:00|11861.04|11825.04|11918.95|11882.95|11919.97|11883.97|11851.51|11815.51|975
1603191900000|2020-10-20 11:05:00|11919|11883|11916.58|11880.58|11933.95|11897.95|11900.84|11864.84|819
1603192200000|2020-10-20 11:10:00|11916.59|11880.59|11936.74|11900.74|11942.36|11906.36|11916.52|11880.52|879
1603192500000|2020-10-20 11:15:00|11936.92|11900.92|11926.44|11890.44|11948.88|11912.88|11922.88|11886.88|1034
1603192800000|2020-10-20 11:20:00|11926.33|11890.33|11909.01|11873.01|11927.6|11891.6|11899.31|11863.31|752
1603193100000|2020-10-20 11:25:00|11909.29|11873.29|11837.31|11801.31|11909.45|11873.45|11776.34|11740.34|1087
1603193400000|2020-10-20 11:30:00|11837.16|11801.16|11810.29|11774.29|11839.14|11803.14|11806.83|11770.83|1008
1603193700000|2020-10-20 11:35:00|11811.86|11775.86|11805.11|11769.11|11816.85|11780.85|11797.06|11761.06|756
1603194000000|2020-10-20 11:40:00|11805.82|11769.82|11819.19|11783.19|11823.99|11787.99|11805.82|11769.82|724
1603194300000|2020-10-20 11:45:00|11819.3|11783.3|11817.52|11781.52|11819.78|11783.78|11802.42|11766.42|789
1603194600000|2020-10-20 11:50:00|11816.92|11780.92|11791.02|11755.02|11817.93|11781.93|11789.64|11753.64|855
1603194900000|2020-10-20 11:55:00|11790.75|11754.75|11797.69|11761.69|11798|11762|11788.15|11752.15|787
1603195200000|2020-10-20 12:00:00|11797.24|11761.24|11809.86|11773.86|11816.52|11780.52|11788.13|11752.13|687
1603195500000|2020-10-20 12:05:00|11809.34|11773.34|11821.92|11785.92|11821.92|11785.92|11809.34|11773.34|561
1603195800000|2020-10-20 12:10:00|11821.82|11785.82|11847.41|11811.41|11852.29|11816.29|11821.05|11785.05|850
1603196100000|2020-10-20 12:15:00|11847.73|11811.73|11863.45|11827.45|11866.16|11830.16|11846.03|11810.03|941
1603196400000|2020-10-20 12:20:00|11863.46|11827.46|11863.24|11827.24|11872.73|11836.73|11862.7|11826.7|944
1603196700000|2020-10-20 12:25:00|11863.64|11827.64|11889|11853|11891.21|11855.21|11863.23|11827.23|846
1603197000000|2020-10-20 12:30:00|11889.01|11853.01|11863.26|11827.26|11890.46|11854.46|11863.05|11827.05|888
1603197300000|2020-10-20 12:35:00|11863.42|11827.42|11888.87|11852.87|11892.59|11856.59|11862.53|11826.53|783
1603197600000|2020-10-20 12:40:00|11888.85|11852.85|11905.62|11869.62|11907.77|11871.77|11888.85|11852.85|900
1603197900000|2020-10-20 12:45:00|11905.65|11869.65|11897.15|11861.15|11906.09|11870.09|11890.29|11854.29|927
1603198200000|2020-10-20 12:50:00|11897.14|11861.14|11909.93|11873.93|11911.95|11875.95|11889.36|11853.36|859
1603198500000|2020-10-20 12:55:00|11910.18|11874.18|11906.09|11870.09|11916.09|11880.09|11905.79|11869.79|752
1603198800000|2020-10-20 13:00:00|11906.19|11870.19|11891.71|11855.71|11913.87|11877.87|11876.89|11840.89|946
1603199100000|2020-10-20 13:05:00|11891.62|11855.62|11895.89|11859.89|11896.68|11860.68|11884.91|11848.91|756
1603199400000|2020-10-20 13:10:00|11896.6|11860.6|11887.95|11851.95|11899.29|11863.29|11885.82|11849.82|722
1603199700000|2020-10-20 13:15:00|11888.04|11852.04|11879.11|11843.11|11894.22|11858.22|11878.96|11842.96|720
1603200000000|2020-10-20 13:20:00|11878.94|11842.94|11870.23|11834.23|11879.27|11843.27|11857.41|11821.41|805
1603200300000|2020-10-20 13:25:00|11870.18|11834.18|11886.53|11850.53|11888.11|11852.11|11870|11834|672
1603200600000|2020-10-20 13:30:00|11886.35|11850.35|11894.55|11858.55|11899.08|11863.08|11863.21|11827.21|792
1603200900000|2020-10-20 13:35:00|11894.54|11858.54|11891.77|11855.77|11900.03|11864.03|11884.14|11848.14|860
1603201200000|2020-10-20 13:40:00|11891.71|11855.71|11903.78|11867.78|11903.84|11867.84|11891.55|11855.55|805
1603201500000|2020-10-20 13:45:00|11903.82|11867.82|11907.97|11871.97|11909.19|11873.19|11901.1|11865.1|528
1603201800000|2020-10-20 13:50:00|11907.86|11871.86|11908.86|11872.86|11911.76|11875.76|11902.89|11866.89|534
1603202100000|2020-10-20 13:55:00|11908.97|11872.97|11953.53|11917.53|11966.02|11930.02|11908.93|11872.93|961
1603202400000|2020-10-20 14:00:00|11954.16|11918.16|11937.43|11901.43|11954.82|11918.82|11929.88|11893.88|945
1603202700000|2020-10-20 14:05:00|11938|11902|11916.32|11880.32|11942.12|11906.12|11915.4|11879.4|889
1603203000000|2020-10-20 14:10:00|11916.63|11880.63|11926.53|11890.53|11926.61|11890.61|11901.69|11865.69|809
1603203300000|2020-10-20 14:15:00|11926.61|11890.61|11956.06|11920.06|11959.33|11923.33|11926.1|11890.1|865
1603203600000|2020-10-20 14:20:00|11956.05|11920.05|11962.47|11926.47|11979.49|11943.49|11954.88|11918.88|806
1603203900000|2020-10-20 14:25:00|11962.15|11926.15|11939.6|11903.6|11962.86|11926.86|11932.3|11896.3|845
1603204200000|2020-10-20 14:30:00|11940.07|11904.07|11951.56|11915.56|11958.93|11922.93|11939.94|11903.94|845
1603204500000|2020-10-20 14:35:00|11951.6|11915.6|11928.12|11892.12|11953.11|11917.11|11919.14|11883.14|915
1603204800000|2020-10-20 14:40:00|11928.24|11892.24|11935.18|11899.18|11943.41|11907.41|11926.64|11890.64|748
1603205100000|2020-10-20 14:45:00|11935.03|11899.03|11960.57|11924.57|11961.52|11925.52|11933.65|11897.65|621
1603205400000|2020-10-20 14:50:00|11960.43|11924.43|11963.86|11927.86|11967.92|11931.92|11956.39|11920.39|785
1603205700000|2020-10-20 14:55:00|11963.98|11927.98|11946.34|11910.34|11964.35|11928.35|11946.34|11910.34|767
1603206000000|2020-10-20 15:00:00|11945.85|11909.85|11934.33|11898.33|11951.43|11915.43|11926.86|11890.86|770
1603206300000|2020-10-20 15:05:00|11935.85|11899.85|11952.21|11916.21|11954.38|11918.38|11932.2|11896.2|917
1603206600000|2020-10-20 15:10:00|11952.46|11916.46|11980.27|11944.27|11986.6|11950.6|11951.46|11915.46|909
1603206900000|2020-10-20 15:15:00|11980.25|11944.25|11979.67|11943.67|11998.67|11962.67|11970.43|11934.43|713
1603207200000|2020-10-20 15:20:00|11979.41|11943.41|11989.81|11953.81|11993.41|11957.41|11960.64|11924.64|895
1603207500000|2020-10-20 15:25:00|11989.8|11953.8|11999.6|11963.6|12001.8|11965.8|11989.02|11953.02|888
1603207800000|2020-10-20 15:30:00|11999.45|11963.45|12004.68|11968.68|12010.55|11974.55|11995.99|11959.99|885
1603208100000|2020-10-20 15:35:00|12004.9|11968.9|11998.93|11962.93|12007.53|11971.53|11995.4|11959.4|838
1603208400000|2020-10-20 15:40:00|11999.52|11963.52|11993.48|11957.48|12001.77|11965.77|11990.07|11954.07|509
1603208700000|2020-10-20 15:45:00|11993.54|11957.54|11987.37|11951.37|11998.66|11962.66|11987.37|11951.37|507
1603209000000|2020-10-20 15:50:00|11987.46|11951.46|11936.84|11900.84|11994.73|11958.73|11924.39|11888.39|653
1603209300000|2020-10-20 15:55:00|11936.01|11900.01|11953.62|11917.62|11955.85|11919.85|11930|11894|992
1603209600000|2020-10-20 16:00:00|11953.96|11917.96|11959.78|11923.78|11965.94|11929.94|11949.84|11913.84|815
1603209900000|2020-10-20 16:05:00|11960.19|11924.19|12007.7|11971.7|12011.98|11975.98|11959.2|11923.2|914
1603210200000|2020-10-20 16:10:00|12007.72|11971.72|12008.59|11972.59|12009.06|11973.06|12000.03|11964.03|805
1603210500000|2020-10-20 16:15:00|12008.3|11972.3|11985.24|11949.24|12013.09|11977.09|11984.96|11948.96|574
1603210800000|2020-10-20 16:20:00|11985.32|11949.32|11975.71|11939.71|11993.74|11957.74|11974.67|11938.67|670
1603211100000|2020-10-20 16:25:00|11975.49|11939.49|11963.12|11927.12|11976.93|11940.93|11961.82|11925.82|777
1603211400000|2020-10-20 16:30:00|11963.04|11927.04|11970.35|11934.35|11970.68|11934.68|11936.51|11900.51|898
1603211700000|2020-10-20 16:35:00|11970.1|11934.1|11992.1|11956.1|11992.23|11956.23|11969.86|11933.86|914
1603212000000|2020-10-20 16:40:00|11991.78|11955.78|11995.29|11959.29|12000.15|11964.15|11991.63|11955.63|669
1603212300000|2020-10-20 16:45:00|11995.31|11959.31|11984.46|11948.46|11998.56|11962.56|11983.02|11947.02|754
1603212600000|2020-10-20 16:50:00|11984.5|11948.5|11980.19|11944.19|11988.63|11952.63|11979.51|11943.51|556
1603212900000|2020-10-20 16:55:00|11979.82|11943.82|11997.31|11961.31|11997.31|11961.31|11973.41|11937.41|760
1603213200000|2020-10-20 17:00:00|11996.82|11960.82|11997.07|11961.07|12003.06|11967.06|11994.61|11958.61|677
1603213500000|2020-10-20 17:05:00|11997.11|11961.11|12005|11969|12006.33|11970.33|11995.8|11959.8|692
1603213800000|2020-10-20 17:10:00|12004.89|11968.89|11998.61|11962.61|12005.79|11969.79|11991.24|11955.24|458
1603214100000|2020-10-20 17:15:00|11998.62|11962.62|11999.13|11963.13|12007.14|11971.14|11998.61|11962.61|332
1603214400000|2020-10-20 17:20:00|11999.14|11963.14|12002.14|11966.14|12006.88|11970.88|11996.94|11960.94|310
1603214700000|2020-10-20 17:25:00|12002.17|11966.17|11994.33|11958.33|12002.53|11966.53|11991.84|11955.84|305
1603215000000|2020-10-20 17:30:00|11994.71|11958.71|11993.58|11957.58|11997.72|11961.72|11989.68|11953.68|268
1603215300000|2020-10-20 17:35:00|11993.59|11957.59|11984.92|11948.92|11993.59|11957.59|11980.29|11944.29|386
1603215600000|2020-10-20 17:40:00|11984.93|11948.93|12005.25|11969.25|12005.51|11969.51|11984.88|11948.88|433
1603215900000|2020-10-20 17:45:00|12005.37|11969.37|12043.47|12007.47|12068.16|12032.16|12003.38|11967.38|929
1603216200000|2020-10-20 17:50:00|12043.37|12007.37|12019.34|11983.34|12043.59|12007.59|11996.92|11960.92|984
1603216500000|2020-10-20 17:55:00|12020.04|11984.04|11991.25|11955.25|12023.78|11987.78|11991.25|11955.25|859
1603216800000|2020-10-20 18:00:00|11991.13|11955.13|11969.19|11933.19|12003.43|11967.43|11964.47|11928.47|872
1603217100000|2020-10-20 18:05:00|11968.72|11932.72|11950.89|11914.89|11971.45|11935.45|11949.39|11913.39|942
1603217400000|2020-10-20 18:10:00|11950.8|11914.8|11969.14|11933.14|11973.29|11937.29|11950.8|11914.8|895
1603217700000|2020-10-20 18:15:00|11969.21|11933.21|11967.88|11931.88|11972.18|11936.18|11960.59|11924.59|730
1603218000000|2020-10-20 18:20:00|11967.78|11931.78|11965.79|11929.79|11971.77|11935.77|11958.72|11922.72|791
1603218300000|2020-10-20 18:25:00|11965.43|11929.43|11961.01|11925.01|11967.45|11931.45|11958.68|11922.68|747
1603218600000|2020-10-20 18:30:00|11961.09|11925.09|11975.54|11939.54|11981.1|11945.1|11961.09|11925.09|707
1603218900000|2020-10-20 18:35:00|11976.12|11940.12|11973.53|11937.53|11976.86|11940.86|11971.82|11935.82|508
1603219200000|2020-10-20 18:40:00|11974.09|11938.09|11976.24|11940.24|11976.74|11940.74|11967.42|11931.42|555
1603219500000|2020-10-20 18:45:00|11976.29|11940.29|11988.15|11952.15|11992.06|11956.06|11975.71|11939.71|621
1603219800000|2020-10-20 18:50:00|11988.16|11952.16|11986.59|11950.59|11989.19|11953.19|11982.08|11946.08|476
1603220100000|2020-10-20 18:55:00|11986.8|11950.8|11991.39|11955.39|11992.94|11956.94|11986.77|11950.77|607
1603220400000|2020-10-20 19:00:00|11991.2|11955.2|12001.48|11965.48|12005.51|11969.51|11991.2|11955.2|647
1603220700000|2020-10-20 19:05:00|12001.2|11965.2|11962.92|11926.92|12001.52|11965.52|11962.73|11926.73|446
1603221000000|2020-10-20 19:10:00|11961.86|11925.86|11955.07|11919.07|11966.92|11930.92|11932.52|11896.52|641
1603221300000|2020-10-20 19:15:00|11954.7|11918.7|11953.24|11917.24|11964.71|11928.71|11947.53|11911.53|861
1603221600000|2020-10-20 19:20:00|11953.16|11917.16|11962.99|11926.99|11964.67|11928.67|11949.36|11913.36|719
1603221900000|2020-10-20 19:25:00|11963.02|11927.02|11979.14|11943.14|11980.08|11944.08|11961.61|11925.61|735
1603222200000|2020-10-20 19:30:00|11979.21|11943.21|11977.27|11941.27|11979.93|11943.93|11975.44|11939.44|533
1603222500000|2020-10-20 19:35:00|11976.9|11940.9|11963|11927|11976.93|11940.93|11956.68|11920.68|328
1603222800000|2020-10-20 19:40:00|11962.81|11926.81|11968.11|11932.11|11975.18|11939.18|11962.76|11926.76|354
1603223100000|2020-10-20 19:45:00|11968.13|11932.13|11957.39|11921.39|11968.13|11932.13|11955.54|11919.54|257
1603223400000|2020-10-20 19:50:00|11956.8|11920.8|11956.74|11920.74|11959.02|11923.02|11950.03|11914.03|269
1603223700000|2020-10-20 19:55:00|11956.52|11920.52|11947.53|11911.53|11956.52|11920.52|11944.57|11908.57|391
1603224000000|2020-10-20 20:00:00|11947.48|11911.48|11926.95|11890.95|11947.66|11911.66|11919.12|11883.12|516
1603224300000|2020-10-20 20:05:00|11926.41|11890.41|11925.91|11889.91|11926.77|11890.77|11917|11881|444
1603224600000|2020-10-20 20:10:00|11926.09|11890.09|11911.86|11875.86|11938.27|11902.27|11911.54|11875.54|446
1603224900000|2020-10-20 20:15:00|11911.74|11875.74|11898.56|11862.56|11925.39|11889.39|11898.52|11862.52|437
1603225200000|2020-10-20 20:20:00|11898.57|11862.57|11909.04|11873.04|11912.15|11876.15|11888.63|11852.63|596
1603225500000|2020-10-20 20:25:00|11908.92|11872.92|11908|11872|11915.16|11879.16|11906.45|11870.45|440
1603225800000|2020-10-20 20:30:00|11908.16|11872.16|11898.35|11862.35|11911.7|11875.7|11887.9|11851.9|549
1603226100000|2020-10-20 20:35:00|11897.85|11861.85|11894.63|11858.63|11901.78|11865.78|11888.22|11852.22|345
1603226400000|2020-10-20 20:40:00|11893.31|11857.31|11901.3|11865.3|11906.34|11870.34|11890.95|11854.95|334
1603226700000|2020-10-20 20:45:00|11901.37|11865.37|11900.95|11864.95|11903.42|11867.42|11892.45|11856.45|414
1603227000000|2020-10-20 20:50:00|11902.49|11866.49|11914.47|11878.47|11914.94|11878.94|11902.46|11866.46|236
1603227300000|2020-10-20 20:55:00|11914.8|11878.8|11921.36|11885.36|11923.44|11887.44|11911.15|11875.15|179
1603227600000|2020-10-20 21:00:00|11921.73|11885.73|11928.52|11892.52|11928.75|11892.75|11921.29|11885.29|139
1603227900000|2020-10-20 21:05:00|11928.62|11892.62|11938.78|11902.78|11939.93|11903.93|11928.44|11892.44|122
1603228200000|2020-10-20 21:10:00|11938.76|11902.76|11944.83|11908.83|11944.86|11908.86|11932.95|11896.95|36
1603228500000|2020-10-20 21:15:00|11944.86|11908.86|11945.33|11909.33|11946.4|11910.4|11938.43|11902.43|80
1603228800000|2020-10-20 21:20:00|11945.47|11909.47|11950.02|11914.02|11957.93|11921.93|11943.23|11907.23|228
1603229100000|2020-10-20 21:25:00|11950.29|11914.29|11945.29|11909.29|11951.2|11915.2|11945.01|11909.01|344
1603229400000|2020-10-20 21:30:00|11945.35|11909.35|11926.06|11890.06|11946.62|11910.62|11926.06|11890.06|433
1603229700000|2020-10-20 21:35:00|11926.05|11890.05|11922.65|11886.65|11926.83|11890.83|11921.96|11885.96|336
1603230000000|2020-10-20 21:40:00|11922.66|11886.66|11911.13|11875.13|11923.05|11887.05|11910.59|11874.59|340
1603230300000|2020-10-20 21:45:00|11910.23|11874.23|11908.4|11872.4|11910.23|11874.23|11905.82|11869.82|477
1603230600000|2020-10-20 21:50:00|11908.43|11872.43|11939.91|11903.91|11940.1|11904.1|11908.3|11872.3|704
1603230900000|2020-10-20 21:55:00|11939.92|11903.92|11948.3|11912.3|11948.86|11912.86|11935.62|11899.62|635
1603231200000|2020-10-20 22:00:00|11948.25|11912.25|11974.85|11938.85|11974.85|11938.85|11948.25|11912.25|358
1603231500000|2020-10-20 22:05:00|11974.83|11938.83|11983.39|11947.39|11983.39|11947.39|11965.98|11929.98|465
1603231800000|2020-10-20 22:10:00|11983.5|11947.5|11974.69|11938.69|11983.51|11947.51|11970.37|11934.37|539
1603232100000|2020-10-20 22:15:00|11974.71|11938.71|11974.86|11938.86|11977.42|11941.42|11970.11|11934.11|575
1603232400000|2020-10-20 22:20:00|11974.97|11938.97|11973.71|11937.71|11980.8|11944.8|11973.38|11937.38|447
1603232700000|2020-10-20 22:25:00|11973.73|11937.73|11965.32|11929.32|11975.4|11939.4|11964.39|11928.39|539
1603233000000|2020-10-20 22:30:00|11965.28|11929.28|11965.45|11929.45|11967.43|11931.43|11964.71|11928.71|209
1603233300000|2020-10-20 22:35:00|11965.31|11929.31|11960.74|11924.74|11965.45|11929.45|11955.39|11919.39|543
1603233600000|2020-10-20 22:40:00|11960.73|11924.73|11957.99|11921.99|11961.68|11925.68|11957.99|11921.99|427
1603233900000|2020-10-20 22:45:00|11957.8|11921.8|11965.31|11929.31|11965.85|11929.85|11956.5|11920.5|415
1603234200000|2020-10-20 22:50:00|11964.68|11928.68|11963.59|11927.59|11966.47|11930.47|11957.35|11921.35|338
1603234500000|2020-10-20 22:55:00|11963|11927|11983.34|11947.34|11983.39|11947.39|11962.94|11926.94|475
1603234800000|2020-10-20 23:00:00|11983.8|11947.8|11974.44|11938.44|11984.56|11948.56|11966.18|11930.18|652
1603235100000|2020-10-20 23:05:00|11974.39|11938.39|11976.84|11940.84|11978.53|11942.53|11973.21|11937.21|403
1603235400000|2020-10-20 23:10:00|11978.27|11942.27|11981.17|11945.17|11989.37|11953.37|11976.99|11940.99|562
1603235700000|2020-10-20 23:15:00|11981.27|11945.27|11978.04|11942.04|11982.14|11946.14|11976.52|11940.52|582
1603236000000|2020-10-20 23:20:00|11978.21|11942.21|11960.36|11924.36|11978.59|11942.59|11960.36|11924.36|620
1603236300000|2020-10-20 23:25:00|11958.96|11922.96|11959.32|11923.32|11962.85|11926.85|11955.14|11919.14|477
1603236600000|2020-10-20 23:30:00|11959.05|11923.05|11958.35|11922.35|11968.74|11932.74|11958.31|11922.31|539
1603236900000|2020-10-20 23:35:00|11958.31|11922.31|11933.41|11897.41|11958.55|11922.55|11933.41|11897.41|735
1603237200000|2020-10-20 23:40:00|11933.67|11897.67|11922.26|11886.26|11936.02|11900.02|11921.43|11885.43|688
1603237500000|2020-10-20 23:45:00|11922.38|11886.38|11935.01|11899.01|11935.14|11899.14|11921.23|11885.23|378
1603237800000|2020-10-20 23:50:00|11934.92|11898.92|11943.33|11907.33|11943.33|11907.33|11934.03|11898.03|602
1603238100000|2020-10-20 23:55:00|11943.44|11907.44|11941.36|11905.36|11948.7|11912.7|11938.66|11902.66|547
1603238400000|2020-10-21 00:00:00|11941.37|11905.37|11927.98|11891.98|11945.14|11909.14|11922.62|11886.62|785
1603238700000|2020-10-21 00:05:00|11927.42|11891.42|11932.63|11896.63|11933.14|11897.14|11925.02|11889.02|298
1603239000000|2020-10-21 00:10:00|11932.53|11896.53|11952.06|11916.06|11952.08|11916.08|11932.53|11896.53|345
1603239300000|2020-10-21 00:15:00|11952|11916|11964.96|11928.96|11965|11929|11952|11916|635
1603239600000|2020-10-21 00:20:00|11965|11929|11961.9|11925.9|11965|11929|11958.76|11922.76|626
1603239900000|2020-10-21 00:25:00|11962|11926|11973.05|11937.05|11978|11942|11962|11926|567
1603240200000|2020-10-21 00:30:00|11973.48|11937.48|11986.89|11950.89|11986.89|11950.89|11973.48|11937.48|800
1603240500000|2020-10-21 00:35:00|11986.83|11950.83|11991.33|11955.33|11993.55|11957.55|11985.23|11949.23|807
1603240800000|2020-10-21 00:40:00|11991.49|11955.49|11988.54|11952.54|11993.5|11957.5|11988.54|11952.54|702
1603241100000|2020-10-21 00:45:00|11987.56|11951.56|11985.8|11949.8|11988.74|11952.74|11983.95|11947.95|540
1603241400000|2020-10-21 00:50:00|11985.91|11949.91|12005.09|11969.09|12006.07|11970.07|11985.91|11949.91|651
1603241700000|2020-10-21 00:55:00|12004.64|11968.64|12015.55|11979.55|12016.46|11980.46|12003.44|11967.44|718
1603242000000|2020-10-21 01:00:00|12015.57|11979.57|12032.57|11996.57|12036.1|12000.1|12012.39|11976.39|710
1603242300000|2020-10-21 01:05:00|12033.2|11997.2|12024.68|11988.68|12033.86|11997.86|12022.09|11986.09|702
1603242600000|2020-10-21 01:10:00|12023.89|11987.89|12036.8|12000.8|12048|12012|12023.65|11987.65|850
1603242900000|2020-10-21 01:15:00|12036.79|12000.79|12042.35|12006.35|12051.35|12015.35|12034.53|11998.53|725
1603243200000|2020-10-21 01:20:00|12042.38|12006.38|12037.1|12001.1|12047.9|12011.9|12034.4|11998.4|740
1603243500000|2020-10-21 01:25:00|12037.45|12001.45|12048.52|12012.52|12049.6|12013.6|12035.14|11999.14|458
1603243800000|2020-10-21 01:30:00|12048.53|12012.53|12026.57|11990.57|12049.53|12013.53|12025.75|11989.75|670
1603244100000|2020-10-21 01:35:00|12026.59|11990.59|12011.81|11975.81|12026.94|11990.94|12007.35|11971.35|712
1603244400000|2020-10-21 01:40:00|12012.13|11976.13|12009.38|11973.38|12016.73|11980.73|12001.4|11965.4|854
1603244700000|2020-10-21 01:45:00|12009.42|11973.42|12022.04|11986.04|12022.75|11986.75|12009.34|11973.34|708
1603245000000|2020-10-21 01:50:00|12022.23|11986.23|12017.54|11981.54|12022.75|11986.75|12016.06|11980.06|615
1603245300000|2020-10-21 01:55:00|12017.21|11981.21|12024.52|11988.52|12024.66|11988.66|12010.41|11974.41|603
1603245600000|2020-10-21 02:00:00|12024.53|11988.53|12030.46|11994.46|12031.31|11995.31|12024.16|11988.16|524
1603245900000|2020-10-21 02:05:00|12030.41|11994.41|12021.51|11985.51|12031.09|11995.09|12014.25|11978.25|585
1603246200000|2020-10-21 02:10:00|12021.62|11985.62|12015.8|11979.8|12023.3|11987.3|12014.76|11978.76|775
1603246500000|2020-10-21 02:15:00|12015.86|11979.86|12020.82|11984.82|12022.5|11986.5|12011.81|11975.81|672
1603246800000|2020-10-21 02:20:00|12020.9|11984.9|12036.8|12000.8|12037.39|12001.39|12014.53|11978.53|709
1603247100000|2020-10-21 02:25:00|12036.93|12000.93|12063.51|12027.51|12063.51|12027.51|12036.65|12000.65|855
1603247400000|2020-10-21 02:30:00|12063.61|12027.61|12053.63|12017.63|12083.3|12047.3|12040.17|12004.17|903
1603247700000|2020-10-21 02:35:00|12053.64|12017.64|12053.41|12017.41|12056.46|12020.46|12047.93|12011.93|603
1603248000000|2020-10-21 02:40:00|12053.37|12017.37|12072.59|12036.59|12073.29|12037.29|12053.26|12017.26|762
1603248300000|2020-10-21 02:45:00|12072.47|12036.47|12078.41|12042.41|12080.64|12044.64|12068.23|12032.23|870
1603248600000|2020-10-21 02:50:00|12078.51|12042.51|12103.46|12067.46|12110.39|12074.39|12073.32|12037.32|928
1603248900000|2020-10-21 02:55:00|12103.44|12067.44|12152.47|12116.47|12157.86|12121.86|12098.56|12062.56|944
1603249200000|2020-10-21 03:00:00|12152.53|12116.53|12180.3|12144.3|12180.69|12144.69|12152.04|12116.04|890
1603249500000|2020-10-21 03:05:00|12180.66|12144.66|12201.01|12165.01|12213.95|12177.95|12180.28|12144.28|993
1603249800000|2020-10-21 03:10:00|12200.4|12164.4|12211.82|12175.82|12214.13|12178.13|12174.97|12138.97|926
1603250100000|2020-10-21 03:15:00|12211.85|12175.85|12245.56|12209.56|12256.46|12220.46|12200.95|12164.95|911
1603250400000|2020-10-21 03:20:00|12245.4|12209.4|12255.1|12219.1|12262.69|12226.69|12245.4|12209.4|825
1603250700000|2020-10-21 03:25:00|12255.24|12219.24|12247.61|12211.61|12255.27|12219.27|12232.44|12196.44|917
1603251000000|2020-10-21 03:30:00|12247.57|12211.57|12233.58|12197.58|12250.7|12214.7|12215.05|12179.05|791
1603251300000|2020-10-21 03:35:00|12233.27|12197.27|12237.44|12201.44|12251.03|12215.03|12233.27|12197.27|877
1603251600000|2020-10-21 03:40:00|12237.52|12201.52|12229.09|12193.09|12237.9|12201.9|12210.27|12174.27|794
1603251900000|2020-10-21 03:45:00|12228.97|12192.97|12220.4|12184.4|12230.52|12194.52|12210.16|12174.16|804
1603252200000|2020-10-21 03:50:00|12220.29|12184.29|12243.98|12207.98|12245.73|12209.73|12218.87|12182.87|922
1603252500000|2020-10-21 03:55:00|12243.97|12207.97|12221.25|12185.25|12244.09|12208.09|12220.01|12184.01|633
1603252800000|2020-10-21 04:00:00|12221.22|12185.22|12234.98|12198.98|12235.12|12199.12|12209.92|12173.92|784
1603253100000|2020-10-21 04:05:00|12235.02|12199.02|12222.63|12186.63|12238.69|12202.69|12220.61|12184.61|390
1603253400000|2020-10-21 04:10:00|12222.86|12186.86|12237.48|12201.48|12238.44|12202.44|12218.49|12182.49|398
1603253700000|2020-10-21 04:15:00|12237.52|12201.52|12229.32|12193.32|12238.55|12202.55|12221.35|12185.35|532
1603254000000|2020-10-21 04:20:00|12229.54|12193.54|12289.81|12253.81|12301.45|12265.45|12229.54|12193.54|806
1603254300000|2020-10-21 04:25:00|12289.99|12253.99|12329.03|12293.03|12329.03|12293.03|12289.52|12253.52|863
1603254600000|2020-10-21 04:30:00|12329.06|12293.06|12302.86|12266.86|12330.75|12294.75|12298.69|12262.69|919
1603254900000|2020-10-21 04:35:00|12302.92|12266.92|12291.02|12255.02|12306.98|12270.98|12286.92|12250.92|859
1603255200000|2020-10-21 04:40:00|12291.05|12255.05|12274.55|12238.55|12292.78|12256.78|12274.21|12238.21|763
1603255500000|2020-10-21 04:45:00|12274.5|12238.5|12278.92|12242.92|12282.54|12246.54|12257.32|12221.32|499
1603255800000|2020-10-21 04:50:00|12278.99|12242.99|12283.45|12247.45|12284.33|12248.33|12277.89|12241.89|343
1603256100000|2020-10-21 04:55:00|12283.52|12247.52|12305.31|12269.31|12309.24|12273.24|12283.4|12247.4|704
1603256400000|2020-10-21 05:00:00|12305.33|12269.33|12280.26|12244.26|12314.23|12278.23|12277.14|12241.14|817
1603256700000|2020-10-21 05:05:00|12280.73|12244.73|12267.22|12231.22|12281.08|12245.08|12265.65|12229.65|890
1603257000000|2020-10-21 05:10:00|12267.38|12231.38|12264.87|12228.87|12271.08|12235.08|12261.55|12225.55|747
1603257300000|2020-10-21 05:15:00|12264.85|12228.85|12286.56|12250.56|12286.92|12250.92|12256.79|12220.79|859
1603257600000|2020-10-21 05:20:00|12286.63|12250.63|12261.46|12225.46|12287.98|12251.98|12260.88|12224.88|630
1603257900000|2020-10-21 05:25:00|12261.51|12225.51|12273.07|12237.07|12273.11|12237.11|12259.39|12223.39|543
1603258200000|2020-10-21 05:30:00|12272.98|12236.98|12265.7|12229.7|12273.32|12237.32|12255.27|12219.27|517
1603258500000|2020-10-21 05:35:00|12265.69|12229.69|12281.79|12245.79|12282|12246|12265.38|12229.38|340
1603258800000|2020-10-21 05:40:00|12281.65|12245.65|12297.57|12261.57|12297.68|12261.68|12279.02|12243.02|273
1603259100000|2020-10-21 05:45:00|12297.67|12261.67|12288.69|12252.69|12299.09|12263.09|12285.46|12249.46|529
1603259400000|2020-10-21 05:50:00|12288.81|12252.81|12280.7|12244.7|12289.39|12253.39|12278.34|12242.34|456
1603259700000|2020-10-21 05:55:00|12280.58|12244.58|12269.44|12233.44|12282.11|12246.11|12269.03|12233.03|611
1603260000000|2020-10-21 06:00:00|12268.28|12232.28|12286.37|12250.37|12292.9|12256.9|12268.28|12232.28|455
1603260300000|2020-10-21 06:05:00|12286.35|12250.35|12284.39|12248.39|12287.88|12251.88|12282.05|12246.05|211
1603260600000|2020-10-21 06:10:00|12284.12|12248.12|12306.15|12270.15|12309.28|12273.28|12284.12|12248.12|586
1603260900000|2020-10-21 06:15:00|12306.28|12270.28|12310.76|12274.76|12315.3|12279.3|12305.58|12269.58|501
1603261200000|2020-10-21 06:20:00|12310.75|12274.75|12297.64|12261.64|12310.75|12274.75|12297.53|12261.53|274
1603261500000|2020-10-21 06:25:00|12297.73|12261.73|12297.5|12261.5|12310.66|12274.66|12297.03|12261.03|351
1603261800000|2020-10-21 06:30:00|12297.54|12261.54|12271.1|12235.1|12298.59|12262.59|12269.19|12233.19|386
1603262100000|2020-10-21 06:35:00|12271.09|12235.09|12269.73|12233.73|12273.88|12237.88|12265.89|12229.89|402
1603262400000|2020-10-21 06:40:00|12269.69|12233.69|12270.62|12234.62|12271.32|12235.32|12263.47|12227.47|379
1603262700000|2020-10-21 06:45:00|12269.55|12233.55|12275.55|12239.55|12280.35|12244.35|12268.86|12232.86|377
1603263000000|2020-10-21 06:50:00|12276.21|12240.21|12280.09|12244.09|12280.12|12244.12|12276.09|12240.09|277
1603263300000|2020-10-21 06:55:00|12279.72|12243.72|12271.28|12235.28|12280.31|12244.31|12267.26|12231.26|249
1603263600000|2020-10-21 07:00:00|12271.29|12235.29|12268.16|12232.16|12276.53|12240.53|12266.2|12230.2|269
1603263900000|2020-10-21 07:05:00|12268.08|12232.08|12225.06|12189.06|12270.14|12234.14|12216.31|12180.31|451
1603264200000|2020-10-21 07:10:00|12225.2|12189.2|12236.63|12200.63|12243.1|12207.1|12218.42|12182.42|527
1603264500000|2020-10-21 07:15:00|12236.83|12200.83|12239.75|12203.75|12241.01|12205.01|12225.23|12189.23|355
1603264800000|2020-10-21 07:20:00|12239.7|12203.7|12232|12196|12240.02|12204.02|12228.34|12192.34|343
1603265100000|2020-10-21 07:25:00|12232.05|12196.05|12223.8|12187.8|12232.64|12196.64|12223.7|12187.7|347
1603265400000|2020-10-21 07:30:00|12224.52|12188.52|12215.64|12179.64|12229.48|12193.48|12214.73|12178.73|209
1603265700000|2020-10-21 07:35:00|12215.5|12179.5|12197.23|12161.23|12215.67|12179.67|12169.54|12133.54|647
1603266000000|2020-10-21 07:40:00|12197.36|12161.36|12195.37|12159.37|12199.27|12163.27|12188.4|12152.4|282
1603266300000|2020-10-21 07:45:00|12195.19|12159.19|12200.23|12164.23|12200.66|12164.66|12192.86|12156.86|502
1603266600000|2020-10-21 07:50:00|12200.22|12164.22|12219.64|12183.64|12221.98|12185.98|12199.87|12163.87|517
1603266900000|2020-10-21 07:55:00|12219.73|12183.73|12221|12185|12221.23|12185.23|12209.22|12173.22|367
1603267200000|2020-10-21 08:00:00|12221.05|12185.05|12229.05|12193.05|12231.73|12195.73|12221.05|12185.05|439
1603267500000|2020-10-21 08:05:00|12228.93|12192.93|12221.49|12185.49|12228.95|12192.95|12208.71|12172.71|621
1603267800000|2020-10-21 08:10:00|12221.48|12185.48|12198.13|12162.13|12221.48|12185.48|12197.6|12161.6|461
1603268100000|2020-10-21 08:15:00|12198.17|12162.17|12201.7|12165.7|12201.7|12165.7|12191.54|12155.54|499
1603268400000|2020-10-21 08:20:00|12201|12165|12196.01|12160.01|12214.77|12178.77|12193.47|12157.47|638
1603268700000|2020-10-21 08:25:00|12195.99|12159.99|12195.07|12159.07|12204.64|12168.64|12195.07|12159.07|449
1603269000000|2020-10-21 08:30:00|12194.88|12158.88|12199.91|12163.91|12202.14|12166.14|12192.1|12156.1|493
1603269300000|2020-10-21 08:35:00|12199.88|12163.88|12194.84|12158.84|12199.88|12163.88|12184.91|12148.91|616
1603269600000|2020-10-21 08:40:00|12194.71|12158.71|12194.55|12158.55|12195.02|12159.02|12188.9|12152.9|310
1603269900000|2020-10-21 08:45:00|12194.4|12158.4|12189.17|12153.17|12204.95|12168.95|12187.43|12151.43|558
1603270200000|2020-10-21 08:50:00|12189.14|12153.14|12185.47|12149.47|12198.71|12162.71|12183.85|12147.85|555
1603270500000|2020-10-21 08:55:00|12185.44|12149.44|12178.78|12142.78|12185.8|12149.8|12171.41|12135.41|583
1603270800000|2020-10-21 09:00:00|12178.77|12142.77|12188.77|12152.77|12189.2|12153.2|12167.1|12131.1|799
1603271100000|2020-10-21 09:05:00|12188.82|12152.82|12213.64|12177.64|12216.18|12180.18|12188.43|12152.43|834
1603271400000|2020-10-21 09:10:00|12213.57|12177.57|12209.61|12173.61|12215.16|12179.16|12207.13|12171.13|409
1603271700000|2020-10-21 09:15:00|12209.62|12173.62|12226.88|12190.88|12229.56|12193.56|12207.94|12171.94|384
1603272000000|2020-10-21 09:20:00|12226.89|12190.89|12223.05|12187.05|12227.39|12191.39|12218.81|12182.81|236
1603272300000|2020-10-21 09:25:00|12223.06|12187.06|12226.4|12190.4|12229.49|12193.49|12220.06|12184.06|270
1603272600000|2020-10-21 09:30:00|12226.01|12190.01|12218.27|12182.27|12226.64|12190.64|12214.66|12178.66|460
1603272900000|2020-10-21 09:35:00|12218.15|12182.15|12226.19|12190.19|12226.37|12190.37|12214.95|12178.95|472
1603273200000|2020-10-21 09:40:00|12226.07|12190.07|12225.39|12189.39|12228.4|12192.4|12219.99|12183.99|498
1603273500000|2020-10-21 09:45:00|12225.19|12189.19|12220.34|12184.34|12227.87|12191.87|12219.74|12183.74|513
1603273800000|2020-10-21 09:50:00|12220.7|12184.7|12218.18|12182.18|12225.96|12189.96|12217.7|12181.7|408
1603274100000|2020-10-21 09:55:00|12218.19|12182.19|12226.73|12190.73|12226.88|12190.88|12210.86|12174.86|384
1603274400000|2020-10-21 10:00:00|12226.54|12190.54|12244.39|12208.39|12258.71|12222.71|12226.47|12190.47|614
1603274700000|2020-10-21 10:05:00|12244.37|12208.37|12235.6|12199.6|12244.37|12208.37|12233.43|12197.43|355
1603275000000|2020-10-21 10:10:00|12236.06|12200.06|12237.83|12201.83|12242.12|12206.12|12232.58|12196.58|598
1603275300000|2020-10-21 10:15:00|12237.73|12201.73|12242.52|12206.52|12244.86|12208.86|12236|12200|646
1603275600000|2020-10-21 10:20:00|12242.6|12206.6|12248.35|12212.35|12252.62|12216.62|12237.12|12201.12|636
1603275900000|2020-10-21 10:25:00|12248.34|12212.34|12254.26|12218.26|12255.91|12219.91|12247.4|12211.4|348
1603276200000|2020-10-21 10:30:00|12253.75|12217.75|12270.92|12234.92|12271.22|12235.22|12253.66|12217.66|592
1603276500000|2020-10-21 10:35:00|12271.27|12235.27|12273.62|12237.62|12275.91|12239.91|12266.11|12230.11|585
1603276800000|2020-10-21 10:40:00|12273.51|12237.51|12282.99|12246.99|12285.02|12249.02|12273.3|12237.3|604
1603277100000|2020-10-21 10:45:00|12282.98|12246.98|12266.79|12230.79|12283.52|12247.52|12264.8|12228.8|508
1603277400000|2020-10-21 10:50:00|12266.33|12230.33|12258.93|12222.93|12271.74|12235.74|12255.94|12219.94|468
1603277700000|2020-10-21 10:55:00|12259.07|12223.07|12247.88|12211.88|12259.78|12223.78|12247.53|12211.53|459
1603278000000|2020-10-21 11:00:00|12247.74|12211.74|12245.35|12209.35|12255.76|12219.76|12244.64|12208.64|600
1603278300000|2020-10-21 11:05:00|12245.37|12209.37|12244.65|12208.65|12250.65|12214.65|12239.7|12203.7|348
1603278600000|2020-10-21 11:10:00|12244.22|12208.22|12246.51|12210.51|12254.31|12218.31|12243.75|12207.75|588
1603278900000|2020-10-21 11:15:00|12246.18|12210.18|12263.36|12227.36|12263.74|12227.74|12244.95|12208.95|538
1603279200000|2020-10-21 11:20:00|12263.35|12227.35|12243.47|12207.47|12263.35|12227.35|12243.32|12207.32|447
1603279500000|2020-10-21 11:25:00|12243.55|12207.55|12227.98|12191.98|12245.37|12209.37|12226.9|12190.9|651
1603279800000|2020-10-21 11:30:00|12227.99|12191.99|12224.21|12188.21|12228.42|12192.42|12208.27|12172.27|703
1603280100000|2020-10-21 11:35:00|12224.18|12188.18|12239.34|12203.34|12243.89|12207.89|12223.06|12187.06|760
1603280400000|2020-10-21 11:40:00|12239.67|12203.67|12281.18|12245.18|12281.18|12245.18|12239.04|12203.04|916
1603280700000|2020-10-21 11:45:00|12281.63|12245.63|12332.9|12296.9|12346.08|12310.08|12281.01|12245.01|997
1603281000000|2020-10-21 11:50:00|12332.98|12296.98|12350.35|12314.35|12364.26|12328.26|12319.52|12283.52|1004
1603281300000|2020-10-21 11:55:00|12350.37|12314.37|12361.98|12325.98|12397.17|12361.17|12348.6|12312.6|1037
1603281600000|2020-10-21 12:00:00|12362.16|12326.16|12358.74|12322.74|12375.18|12339.18|12352.31|12316.31|1010
1603281900000|2020-10-21 12:05:00|12358.85|12322.85|12323.87|12287.87|12358.92|12322.92|12317.31|12281.31|976
1603282200000|2020-10-21 12:10:00|12323.64|12287.64|12327.16|12291.16|12338.66|12302.66|12322.81|12286.81|932
1603282500000|2020-10-21 12:15:00|12327.29|12291.29|12311.76|12275.76|12335.55|12299.55|12309.64|12273.64|892
1603282800000|2020-10-21 12:20:00|12311.55|12275.55|12380.6|12344.6|12381.47|12345.47|12311.55|12275.55|790
1603283100000|2020-10-21 12:25:00|12380.71|12344.71|12372.18|12336.18|12400.27|12364.27|12369.54|12333.54|992
1603283400000|2020-10-21 12:30:00|12371.63|12335.63|12361.35|12325.35|12407.27|12371.27|12350.62|12314.62|920
1603283700000|2020-10-21 12:35:00|12361.64|12325.64|12387.86|12351.86|12402.63|12366.63|12361.63|12325.63|768
1603284000000|2020-10-21 12:40:00|12387.82|12351.82|12403.58|12367.58|12405.62|12369.62|12381.51|12345.51|895
1603284300000|2020-10-21 12:45:00|12403.62|12367.62|12423.38|12387.38|12448.52|12412.52|12403.62|12367.62|1011
1603284600000|2020-10-21 12:50:00|12423.39|12387.39|12460.22|12424.22|12460.43|12424.43|12420.04|12384.04|910
1603284900000|2020-10-21 12:55:00|12460.35|12424.35|12444.74|12408.74|12463.25|12427.25|12442.8|12406.8|739
1603285200000|2020-10-21 13:00:00|12445.12|12409.12|12434.39|12398.39|12448.32|12412.32|12409.57|12373.57|887
1603285500000|2020-10-21 13:05:00|12434.4|12398.4|12432.36|12396.36|12449.78|12413.78|12420.59|12384.59|722
1603285800000|2020-10-21 13:10:00|12432.1|12396.1|12460.97|12424.97|12461.01|12425.01|12428.56|12392.56|607
1603286100000|2020-10-21 13:15:00|12460.94|12424.94|12428.02|12392.02|12461.26|12425.26|12428.02|12392.02|809
1603286400000|2020-10-21 13:20:00|12428.32|12392.32|12430.27|12394.27|12439.96|12403.96|12418.66|12382.66|804
1603286700000|2020-10-21 13:25:00|12430.48|12394.48|12416.72|12380.72|12438.06|12402.06|12411.67|12375.67|1011
1603287000000|2020-10-21 13:30:00|12416.84|12380.84|12437.56|12401.56|12439.64|12403.64|12396.97|12360.97|979
1603287300000|2020-10-21 13:35:00|12437.5|12401.5|12465.88|12429.88|12474.27|12438.27|12437.5|12401.5|927
1603287600000|2020-10-21 13:40:00|12465.49|12429.49|12471.08|12435.08|12472.99|12436.99|12446.06|12410.06|959
1603287900000|2020-10-21 13:45:00|12471.29|12435.29|12484.74|12448.74|12484.95|12448.95|12452.86|12416.86|909
1603288200000|2020-10-21 13:50:00|12484.86|12448.86|12472.83|12436.83|12502.15|12466.15|12468.99|12432.99|1028
1603288500000|2020-10-21 13:55:00|12472.92|12436.92|12506.09|12470.09|12506.12|12470.12|12471.43|12435.43|913
1603288800000|2020-10-21 14:00:00|12506.08|12470.08|12479.08|12443.08|12512.73|12476.73|12457.82|12421.82|1004
1603289100000|2020-10-21 14:05:00|12479.16|12443.16|12491.01|12455.01|12492.25|12456.25|12477.2|12441.2|809
1603289400000|2020-10-21 14:10:00|12490.99|12454.99|12483.37|12447.37|12492.83|12456.83|12465.79|12429.79|888
1603289700000|2020-10-21 14:15:00|12483.57|12447.57|12513.26|12477.26|12514.81|12478.81|12476.86|12440.86|848
1603290000000|2020-10-21 14:20:00|12513.28|12477.28|12752.9|12716.9|12865.3|12829.3|12512.4|12476.4|1121
1603290300000|2020-10-21 14:25:00|12751.62|12715.62|12756.03|12720.03|12791.13|12755.13|12729.26|12693.26|1171
1603290600000|2020-10-21 14:30:00|12756.01|12720.01|12772.7|12736.7|12784.86|12748.86|12747.89|12711.89|991
1603290900000|2020-10-21 14:35:00|12772.73|12736.73|12721.24|12685.24|12784.07|12748.07|12712.8|12676.8|1015
1603291200000|2020-10-21 14:40:00|12721.62|12685.62|12742.39|12706.39|12743.45|12707.45|12716.43|12680.43|1008
1603291500000|2020-10-21 14:45:00|12742.28|12706.28|12729.19|12693.19|12763.93|12727.93|12728.99|12692.99|936
1603291800000|2020-10-21 14:50:00|12729.22|12693.22|12737.76|12701.76|12748.13|12712.13|12729.07|12693.07|1055
1603292100000|2020-10-21 14:55:00|12737.74|12701.74|12761.78|12725.78|12763.47|12727.47|12731.13|12695.13|962
1603292400000|2020-10-21 15:00:00|12761.85|12725.85|12737.29|12701.29|12762.13|12726.13|12737.21|12701.21|1044
1603292700000|2020-10-21 15:05:00|12737.33|12701.33|12746.07|12710.07|12746.6|12710.6|12734.48|12698.48|946
1603293000000|2020-10-21 15:10:00|12746.53|12710.53|12751.26|12715.26|12761.16|12725.16|12745.04|12709.04|927
1603293300000|2020-10-21 15:15:00|12751.07|12715.07|12746.36|12710.36|12769.43|12733.43|12744.09|12708.09|762
1603293600000|2020-10-21 15:20:00|12746.18|12710.18|12690.48|12654.48|12748.31|12712.31|12672.35|12636.35|1087
1603293900000|2020-10-21 15:25:00|12691.21|12655.21|12713.04|12677.04|12723.04|12687.04|12690.23|12654.23|933
1603294200000|2020-10-21 15:30:00|12713.57|12677.57|12712|12676|12719.54|12683.54|12705.86|12669.86|814
1603294500000|2020-10-21 15:35:00|12711.85|12675.85|12732.65|12696.65|12732.71|12696.71|12697.91|12661.91|907
1603294800000|2020-10-21 15:40:00|12732.68|12696.68|12750.9|12714.9|12752.45|12716.45|12732.64|12696.64|811
1603295100000|2020-10-21 15:45:00|12750.86|12714.86|12760.18|12724.18|12761.9|12725.9|12740.31|12704.31|860
1603295400000|2020-10-21 15:50:00|12759.99|12723.99|12756.24|12720.24|12760.16|12724.16|12746.97|12710.97|827
1603295700000|2020-10-21 15:55:00|12756.39|12720.39|12769.38|12733.38|12769.38|12733.38|12752.16|12716.16|816
1603296000000|2020-10-21 16:00:00|12769.4|12733.4|12809.25|12773.25|12810.28|12774.28|12760.15|12724.15|932
1603296300000|2020-10-21 16:05:00|12809.21|12773.21|12847.22|12811.22|12869.4|12833.4|12799.4|12763.4|991
1603296600000|2020-10-21 16:10:00|12847.2|12811.2|12823.85|12787.85|12848.85|12812.85|12807.26|12771.26|1060
1603296900000|2020-10-21 16:15:00|12824.11|12788.11|12828.26|12792.26|12848.38|12812.38|12815.47|12779.47|951
1603297200000|2020-10-21 16:20:00|12829.11|12793.11|12894.92|12858.92|12912.82|12876.82|12825.63|12789.63|1010
1603297500000|2020-10-21 16:25:00|12895.61|12859.61|12871.21|12835.21|12934.58|12898.58|12859.4|12823.4|991
1603297800000|2020-10-21 16:30:00|12871.03|12835.03|12903.51|12867.51|12919.78|12883.78|12871.01|12835.01|830
1603298100000|2020-10-21 16:35:00|12903.57|12867.57|12911.51|12875.51|12926.72|12890.72|12889.75|12853.75|866
1603298400000|2020-10-21 16:40:00|12911.06|12875.06|12879.82|12843.82|12929.27|12893.27|12877.33|12841.33|936
1603298700000|2020-10-21 16:45:00|12879.91|12843.91|12857.24|12821.24|12886.62|12850.62|12834.66|12798.66|1042
1603299000000|2020-10-21 16:50:00|12858.7|12822.7|12877.4|12841.4|12884.79|12848.79|12852.75|12816.75|847
1603299300000|2020-10-21 16:55:00|12877.34|12841.34|12863.22|12827.22|12877.34|12841.34|12851.42|12815.42|821
1603299600000|2020-10-21 17:00:00|12863.42|12827.42|12879.06|12843.06|12880.04|12844.04|12843.02|12807.02|965
1603299900000|2020-10-21 17:05:00|12879.14|12843.14|12859.1|12823.1|12888.77|12852.77|12857.75|12821.75|913
1603300200000|2020-10-21 17:10:00|12859.12|12823.12|12878.97|12842.97|12893|12857|12857.3|12821.3|912
1603300500000|2020-10-21 17:15:00|12878.82|12842.82|12881.03|12845.03|12886.25|12850.25|12866.23|12830.23|999
1603300800000|2020-10-21 17:20:00|12880.14|12844.14|12883.74|12847.74|12885.65|12849.65|12870.71|12834.71|916
1603301100000|2020-10-21 17:25:00|12883.72|12847.72|12861.43|12825.43|12883.72|12847.72|12861.1|12825.1|859
1603301400000|2020-10-21 17:30:00|12863.32|12827.32|12874.33|12838.33|12879.05|12843.05|12863.32|12827.32|863
1603301700000|2020-10-21 17:35:00|12874.36|12838.36|12855.28|12819.28|12878.83|12842.83|12853.46|12817.46|984
1603302000000|2020-10-21 17:40:00|12854.64|12818.64|12793.3|12757.3|12855.41|12819.41|12775.52|12739.52|1024
1603302300000|2020-10-21 17:45:00|12793.42|12757.42|12811.3|12775.3|12812.19|12776.19|12787.73|12751.73|949
1603302600000|2020-10-21 17:50:00|12811.32|12775.32|12829.24|12793.24|12830.57|12794.57|12811.25|12775.25|914
1603302900000|2020-10-21 17:55:00|12829.57|12793.57|12803.98|12767.98|12829.92|12793.92|12799.59|12763.59|999
1603303200000|2020-10-21 18:00:00|12803.99|12767.99|12819.66|12783.66|12827.54|12791.54|12803.97|12767.97|871
1603303500000|2020-10-21 18:05:00|12819.57|12783.57|12821.28|12785.28|12827.47|12791.47|12815.84|12779.84|723
1603303800000|2020-10-21 18:10:00|12821.01|12785.01|12801.41|12765.41|12826.95|12790.95|12801.41|12765.41|720
1603304100000|2020-10-21 18:15:00|12801.39|12765.39|12770.75|12734.75|12807.26|12771.26|12761.15|12725.15|987
1603304400000|2020-10-21 18:20:00|12771.13|12735.13|12771.63|12735.63|12787.88|12751.88|12765.21|12729.21|818
1603304700000|2020-10-21 18:25:00|12771.4|12735.4|12779.05|12743.05|12780.33|12744.33|12768.04|12732.04|918
1603305000000|2020-10-21 18:30:00|12779.35|12743.35|12793.16|12757.16|12794.35|12758.35|12777.61|12741.61|810
1603305300000|2020-10-21 18:35:00|12792.87|12756.87|12783.6|12747.6|12798.99|12762.99|12782.9|12746.9|706
1603305600000|2020-10-21 18:40:00|12783.47|12747.47|12798.3|12762.3|12798.58|12762.58|12783.46|12747.46|713
1603305900000|2020-10-21 18:45:00|12798.11|12762.11|12797.44|12761.44|12807.41|12771.41|12792.39|12756.39|573
1603306200000|2020-10-21 18:50:00|12797.25|12761.25|12803.24|12767.24|12804.54|12768.54|12790.34|12754.34|764
1603306500000|2020-10-21 18:55:00|12803.26|12767.26|12802.14|12766.14|12803.28|12767.28|12777.44|12741.44|836
1603306800000|2020-10-21 19:00:00|12801.69|12765.69|12803.27|12767.27|12822.92|12786.92|12801.69|12765.69|733
1603307100000|2020-10-21 19:05:00|12803.46|12767.46|12784.45|12748.45|12803.61|12767.61|12776.82|12740.82|841
1603307400000|2020-10-21 19:10:00|12784.64|12748.64|12776.37|12740.37|12786.47|12750.47|12775.65|12739.65|707
1603307700000|2020-10-21 19:15:00|12776.16|12740.16|12782.2|12746.2|12783.9|12747.9|12770.43|12734.43|866
1603308000000|2020-10-21 19:20:00|12781.49|12745.49|12787.74|12751.74|12788.31|12752.31|12776.23|12740.23|638
1603308300000|2020-10-21 19:25:00|12786.95|12750.95|12786.11|12750.11|12801.88|12765.88|12781.81|12745.81|550
1603308600000|2020-10-21 19:30:00|12786.7|12750.7|12802.14|12766.14|12813.76|12777.76|12783.79|12747.79|770
1603308900000|2020-10-21 19:35:00|12802.19|12766.19|12804.26|12768.26|12807.47|12771.47|12795.38|12759.38|685
1603309200000|2020-10-21 19:40:00|12804.27|12768.27|12798.29|12762.29|12805.18|12769.18|12796.46|12760.46|367
1603309500000|2020-10-21 19:45:00|12798.13|12762.13|12717.86|12681.86|12798.13|12762.13|12709.25|12673.25|1010
1603309800000|2020-10-21 19:50:00|12717.77|12681.77|12713.73|12677.73|12729.29|12693.29|12699.18|12663.18|1029
1603310100000|2020-10-21 19:55:00|12713.92|12677.92|12718.2|12682.2|12730.52|12694.52|12708.95|12672.95|706
1603310400000|2020-10-21 20:00:00|12718.18|12682.18|12733.91|12697.91|12735.47|12699.47|12717.16|12681.16|823
1603310700000|2020-10-21 20:05:00|12733.97|12697.97|12726.19|12690.19|12744.96|12708.96|12724.13|12688.13|842
1603311000000|2020-10-21 20:10:00|12726.13|12690.13|12748.05|12712.05|12750|12714|12725.43|12689.43|629
1603311300000|2020-10-21 20:15:00|12749.97|12713.97|12761.57|12725.57|12762.89|12726.89|12746.03|12710.03|453
1603311600000|2020-10-21 20:20:00|12761.48|12725.48|12776.51|12740.51|12780.35|12744.35|12759.16|12723.16|522
1603311900000|2020-10-21 20:25:00|12776.38|12740.38|12764.63|12728.63|12777.05|12741.05|12764.63|12728.63|635
1603312200000|2020-10-21 20:30:00|12764.48|12728.48|12772.31|12736.31|12773.32|12737.32|12762.18|12726.18|412
1603312500000|2020-10-21 20:35:00|12771.68|12735.68|12795.08|12759.08|12795.74|12759.74|12769.82|12733.82|504
1603312800000|2020-10-21 20:40:00|12795.83|12759.83|12802.8|12766.8|12803.5|12767.5|12792.85|12756.85|504
1603313100000|2020-10-21 20:45:00|12802.84|12766.84|12819.21|12783.21|12820.04|12784.04|12802.23|12766.23|739
1603313400000|2020-10-21 20:50:00|12818.95|12782.95|12830.96|12794.96|12831.7|12795.7|12812.7|12776.7|414
1603313700000|2020-10-21 20:55:00|12831.03|12795.03|12873.52|12837.52|12876.35|12840.35|12831.03|12795.03|850
1603314000000|2020-10-21 21:00:00|12873.72|12837.72|12877.4|12841.4|12877.55|12841.55|12856.06|12820.06|787
1603314300000|2020-10-21 21:05:00|12877.37|12841.37|12897.29|12861.29|12898.93|12862.93|12872.37|12836.37|525
1603314600000|2020-10-21 21:10:00|12897.32|12861.32|12880.54|12844.54|12898.22|12862.22|12880.54|12844.54|373
1603314900000|2020-10-21 21:15:00|12880.55|12844.55|12912.46|12876.46|12916.35|12880.35|12880.49|12844.49|459
1603315200000|2020-10-21 21:20:00|12912.44|12876.44|12992.14|12956.14|12993.15|12957.15|12912.19|12876.19|717
1603315500000|2020-10-21 21:25:00|12993.28|12957.28|12889.13|12853.13|13016.78|12980.78|12879.54|12843.54|971
1603315800000|2020-10-21 21:30:00|12889.19|12853.19|12859.93|12823.93|12890.9|12854.9|12816.07|12780.07|1050
1603316100000|2020-10-21 21:35:00|12860.2|12824.2|12887.83|12851.83|12889.44|12853.44|12854.54|12818.54|799
1603316400000|2020-10-21 21:40:00|12887.84|12851.84|12941.27|12905.27|12959|12923|12886.52|12850.52|919
1603316700000|2020-10-21 21:45:00|12941.09|12905.09|12969.27|12933.27|12983.79|12947.79|12934.3|12898.3|888
1603317000000|2020-10-21 21:50:00|12969.26|12933.26|12968.05|12932.05|12976.34|12940.34|12940.38|12904.38|915
1603317300000|2020-10-21 21:55:00|12968.02|12932.02|12952.92|12916.92|12968.29|12932.29|12924.38|12888.38|941
1603317600000|2020-10-21 22:00:00|12953|12917|12967.86|12931.86|12967.86|12931.86|12937.55|12901.55|573
1603317900000|2020-10-21 22:05:00|12967.74|12931.74|12989.31|12953.31|13005.17|12969.17|12967.74|12931.74|705
1603318200000|2020-10-21 22:10:00|12989.4|12953.4|13013.49|12977.49|13018.18|12982.18|12982.56|12946.56|817
1603318500000|2020-10-21 22:15:00|13013.61|12977.61|13003.74|12967.74|13066.27|13030.27|12994.44|12958.44|1020
1603318800000|2020-10-21 22:20:00|13002.86|12966.86|13038.94|13002.94|13051.78|13015.78|13000.73|12964.73|786
1603319100000|2020-10-21 22:25:00|13039.41|13003.41|13083.01|13047.01|13096|13060|13030.49|12994.49|646
1603319400000|2020-10-21 22:30:00|13083.51|13047.51|13131.79|13095.79|13131.79|13095.79|13067.9|13031.9|958
1603319700000|2020-10-21 22:35:00|13131.93|13095.93|13083.11|13047.11|13136.15|13100.15|13079.29|13043.29|886
1603320000000|2020-10-21 22:40:00|13083.6|13047.6|13120.93|13084.93|13126.58|13090.58|13075.28|13039.28|496
1603320300000|2020-10-21 22:45:00|13121.47|13085.47|13166.23|13130.23|13168.55|13132.55|13121.47|13085.47|592
1603320600000|2020-10-21 22:50:00|13166.61|13130.61|13207.97|13171.97|13210.22|13174.22|13149.8|13113.8|766
1603320900000|2020-10-21 22:55:00|13208.26|13172.26|13236.44|13200.44|13240.9|13204.9|13194.6|13158.6|861
1603321200000|2020-10-21 23:00:00|13237.1|13201.1|13014.06|12978.06|13253.58|13217.58|12989.03|12953.03|1120
1603321500000|2020-10-21 23:05:00|13016.53|12980.53|12909.56|12873.56|13017.09|12981.09|12822.3|12786.3|1138
1603321800000|2020-10-21 23:10:00|12910.92|12874.92|12917.58|12881.58|12948.14|12912.14|12898.94|12862.94|1075
1603322100000|2020-10-21 23:15:00|12917.14|12881.14|12882.96|12846.96|12921.18|12885.18|12876.1|12840.1|1048
1603322400000|2020-10-21 23:20:00|12886.71|12850.71|12907.26|12871.26|12911.77|12875.77|12789.24|12753.24|997
1603322700000|2020-10-21 23:25:00|12907.22|12871.22|12892.52|12856.52|12931.14|12895.14|12888.05|12852.05|749
1603323000000|2020-10-21 23:30:00|12892.39|12856.39|12893.85|12857.85|12899.72|12863.72|12884.64|12848.64|545
1603323300000|2020-10-21 23:35:00|12893.28|12857.28|12870.49|12834.49|12917.32|12881.32|12869.03|12833.03|626
1603323600000|2020-10-21 23:40:00|12869.8|12833.8|12838.21|12802.21|12873.76|12837.76|12825.49|12789.49|810
1603323900000|2020-10-21 23:45:00|12838.22|12802.22|12832.71|12796.71|12845.23|12809.23|12812.42|12776.42|828
1603324200000|2020-10-21 23:50:00|12832.73|12796.73|12851.81|12815.81|12864.38|12828.38|12832.6|12796.6|657
1603324500000|2020-10-21 23:55:00|12852.65|12816.65|12829.92|12793.92|12866.68|12830.68|12829.8|12793.8|619
1603324800000|2020-10-22 00:00:00|12828.78|12792.78|12903.62|12867.62|12914.8|12878.8|12823.64|12787.64|882
1603325100000|2020-10-22 00:05:00|12904.05|12868.05|12918.25|12882.25|12930.8|12894.8|12893.6|12857.6|667
1603325400000|2020-10-22 00:10:00|12918.05|12882.05|12939.52|12903.52|12945.71|12909.71|12917.04|12881.04|497
1603325700000|2020-10-22 00:15:00|12939.43|12903.43|12958.19|12922.19|12971.64|12935.64|12935.39|12899.39|731
1603326000000|2020-10-22 00:20:00|12957.55|12921.55|12934.48|12898.48|12957.55|12921.55|12925.19|12889.19|859
1603326300000|2020-10-22 00:25:00|12933.27|12897.27|12898.39|12862.39|12933.4|12897.4|12897.69|12861.69|822
1603326600000|2020-10-22 00:30:00|12897.95|12861.95|12904.17|12868.17|12919.61|12883.61|12893.35|12857.35|761
1603326900000|2020-10-22 00:35:00|12904.62|12868.62|12889.27|12853.27|12910.9|12874.9|12873.02|12837.02|639
1603327200000|2020-10-22 00:40:00|12888.41|12852.41|12914.86|12878.86|12915.8|12879.8|12879.32|12843.32|771
1603327500000|2020-10-22 00:45:00|12914.9|12878.9|12931.69|12895.69|12932.13|12896.13|12901.52|12865.52|594
1603327800000|2020-10-22 00:50:00|12931.65|12895.65|12925.34|12889.34|12931.65|12895.65|12919.95|12883.95|276
1603328100000|2020-10-22 00:55:00|12925.38|12889.38|12943|12907|12947.37|12911.37|12925.01|12889.01|340
1603328400000|2020-10-22 01:00:00|12942.49|12906.49|12933.89|12897.89|12942.49|12906.49|12932.18|12896.18|453
1603328700000|2020-10-22 01:05:00|12933.9|12897.9|12908.9|12872.9|12934.22|12898.22|12904.22|12868.22|521
1603329000000|2020-10-22 01:10:00|12908.88|12872.88|12906.26|12870.26|12908.88|12872.88|12895.84|12859.84|584
1603329300000|2020-10-22 01:15:00|12906.18|12870.18|12915.07|12879.07|12916.26|12880.26|12895.87|12859.87|495
1603329600000|2020-10-22 01:20:00|12915.05|12879.05|12932.24|12896.24|12937.89|12901.89|12915|12879|607
1603329900000|2020-10-22 01:25:00|12932.28|12896.28|12931.28|12895.28|12936.19|12900.19|12923.71|12887.71|606
1603330200000|2020-10-22 01:30:00|12931.3|12895.3|12927.24|12891.24|12941.58|12905.58|12926.79|12890.79|369
1603330500000|2020-10-22 01:35:00|12927|12891|12909.73|12873.73|12927.52|12891.52|12905.17|12869.17|442
1603330800000|2020-10-22 01:40:00|12909.63|12873.63|12891.25|12855.25|12912.36|12876.36|12891.25|12855.25|672
1603331100000|2020-10-22 01:45:00|12891.42|12855.42|12903.63|12867.63|12908.41|12872.41|12891.42|12855.42|285
1603331400000|2020-10-22 01:50:00|12903.82|12867.82|12924.17|12888.17|12924.25|12888.25|12903.82|12867.82|139
1603331700000|2020-10-22 01:55:00|12924.2|12888.2|12889.73|12853.73|12924.26|12888.26|12887.73|12851.73|378
1603332000000|2020-10-22 02:00:00|12889.6|12853.6|12874.31|12838.31|12898.73|12862.73|12869.57|12833.57|527
1603332300000|2020-10-22 02:05:00|12874.6|12838.6|12848.64|12812.64|12874.6|12838.6|12847.41|12811.41|449
1603332600000|2020-10-22 02:10:00|12847.74|12811.74|12836.02|12800.02|12847.74|12811.74|12831.62|12795.62|527
1603332900000|2020-10-22 02:15:00|12836.03|12800.03|12833.85|12797.85|12842.04|12806.04|12824.36|12788.36|437
1603333200000|2020-10-22 02:20:00|12833.72|12797.72|12806.49|12770.49|12833.78|12797.78|12794.29|12758.29|661
1603333500000|2020-10-22 02:25:00|12806.52|12770.52|12760.02|12724.02|12811.82|12775.82|12735.8|12699.8|880
1603333800000|2020-10-22 02:30:00|12758.83|12722.83|12789.12|12753.12|12802.69|12766.69|12755.17|12719.17|837
1603334100000|2020-10-22 02:35:00|12788.7|12752.7|12803.14|12767.14|12803.28|12767.28|12773.64|12737.64|824
1603334400000|2020-10-22 02:40:00|12803.16|12767.16|12816.72|12780.72|12818.71|12782.71|12792.91|12756.91|736
1603334700000|2020-10-22 02:45:00|12816.73|12780.73|12821.04|12785.04|12830.1|12794.1|12816.26|12780.26|507
1603335000000|2020-10-22 02:50:00|12821.03|12785.03|12820|12784|12821.3|12785.3|12796.63|12760.63|459
1603335300000|2020-10-22 02:55:00|12820.09|12784.09|12832.47|12796.47|12832.62|12796.62|12810.95|12774.95|563
1603335600000|2020-10-22 03:00:00|12832.49|12796.49|12828.98|12792.98|12832.84|12796.84|12823.69|12787.69|528
1603335900000|2020-10-22 03:05:00|12828.99|12792.99|12815.42|12779.42|12830.66|12794.66|12813.81|12777.81|394
1603336200000|2020-10-22 03:10:00|12815.62|12779.62|12817.34|12781.34|12829.92|12793.92|12812.34|12776.34|433
1603336500000|2020-10-22 03:15:00|12817.17|12781.17|12826.83|12790.83|12826.99|12790.99|12812.8|12776.8|559
1603336800000|2020-10-22 03:20:00|12826.93|12790.93|12834|12798|12846.4|12810.4|12826.56|12790.56|572
1603337100000|2020-10-22 03:25:00|12833.99|12797.99|12811.01|12775.01|12834.11|12798.11|12810.52|12774.52|529
1603337400000|2020-10-22 03:30:00|12810.8|12774.8|12812.24|12776.24|12818.61|12782.61|12808.07|12772.07|498
1603337700000|2020-10-22 03:35:00|12812.19|12776.19|12789.98|12753.98|12812.24|12776.24|12788.06|12752.06|521
1603338000000|2020-10-22 03:40:00|12789.72|12753.72|12798.87|12762.87|12817.26|12781.26|12789.67|12753.67|808
1603338300000|2020-10-22 03:45:00|12798.84|12762.84|12800.62|12764.62|12801.3|12765.3|12793.8|12757.8|357
1603338600000|2020-10-22 03:50:00|12800.59|12764.59|12804.7|12768.7|12804.73|12768.73|12800.18|12764.18|130
1603338900000|2020-10-22 03:55:00|12804.82|12768.82|12758.2|12722.2|12805.69|12769.69|12756.22|12720.22|540
1603339200000|2020-10-22 04:00:00|12758.07|12722.07|12792.28|12756.28|12792.7|12756.7|12747.26|12711.26|435
1603339500000|2020-10-22 04:05:00|12792.12|12756.12|12800|12764|12800.06|12764.06|12786.46|12750.46|177
1603339800000|2020-10-22 04:10:00|12800.07|12764.07|12796.86|12760.86|12805.16|12769.16|12796.26|12760.26|141
1603340100000|2020-10-22 04:15:00|12796.88|12760.88|12802.46|12766.46|12808.9|12772.9|12796.73|12760.73|394
1603340400000|2020-10-22 04:20:00|12802.47|12766.47|12780.09|12744.09|12803.86|12767.86|12780.09|12744.09|275
1603340700000|2020-10-22 04:25:00|12780.07|12744.07|12759.77|12723.77|12780.8|12744.8|12757.45|12721.45|285
1603341000000|2020-10-22 04:30:00|12759.89|12723.89|12744.51|12708.51|12762.51|12726.51|12740.51|12704.51|347
1603341300000|2020-10-22 04:35:00|12744.52|12708.52|12735.21|12699.21|12752.38|12716.38|12723.39|12687.39|438
1603341600000|2020-10-22 04:40:00|12737.64|12701.64|12750.65|12714.65|12750.65|12714.65|12737.51|12701.51|366
1603341900000|2020-10-22 04:45:00|12749.7|12713.7|12771.37|12735.37|12775.12|12739.12|12749.65|12713.65|238
1603342200000|2020-10-22 04:50:00|12771.73|12735.73|12778.02|12742.02|12780.97|12744.97|12770.19|12734.19|461
1603342500000|2020-10-22 04:55:00|12777.99|12741.99|12782.48|12746.48|12784|12748|12777.49|12741.49|173
1603342800000|2020-10-22 05:00:00|12782.37|12746.37|12737.94|12701.94|12782.39|12746.39|12735.24|12699.24|418
1603343100000|2020-10-22 05:05:00|12737.91|12701.91|12749.91|12713.91|12752.82|12716.82|12736.14|12700.14|292
1603343400000|2020-10-22 05:10:00|12749.82|12713.82|12783.95|12747.95|12784.17|12748.17|12749.79|12713.79|476
1603343700000|2020-10-22 05:15:00|12782.57|12746.57|12796.58|12760.58|12797.74|12761.74|12782.36|12746.36|327
1603344000000|2020-10-22 05:20:00|12796.54|12760.54|12813.75|12777.75|12814.38|12778.38|12785.16|12749.16|288
1603344300000|2020-10-22 05:25:00|12813.77|12777.77|12816.76|12780.76|12816.77|12780.77|12808.35|12772.35|405
1603344600000|2020-10-22 05:30:00|12816.77|12780.77|12811.74|12775.74|12816.77|12780.77|12804.38|12768.38|411
1603344900000|2020-10-22 05:35:00|12812.17|12776.17|12807.25|12771.25|12815.15|12779.15|12807.11|12771.11|391
1603345200000|2020-10-22 05:40:00|12807.12|12771.12|12811.42|12775.42|12811.42|12775.42|12793.02|12757.02|423
1603345500000|2020-10-22 05:45:00|12810.59|12774.59|12805.85|12769.85|12825.54|12789.54|12801.59|12765.59|442
1603345800000|2020-10-22 05:50:00|12806|12770|12792.32|12756.32|12806|12770|12790.77|12754.77|530
1603346100000|2020-10-22 05:55:00|12792.79|12756.79|12792.19|12756.19|12799.25|12763.25|12789.23|12753.23|620
1603346400000|2020-10-22 06:00:00|12792.38|12756.38|12798.45|12762.45|12819.31|12783.31|12792.38|12756.38|499
1603346700000|2020-10-22 06:05:00|12798.43|12762.43|12807.42|12771.42|12808.24|12772.24|12789.32|12753.32|423
1603347000000|2020-10-22 06:10:00|12807.44|12771.44|12819.26|12783.26|12819.81|12783.81|12806.99|12770.99|174
1603347300000|2020-10-22 06:15:00|12818.74|12782.74|12824.56|12788.56|12824.96|12788.96|12818.29|12782.29|109
1603347600000|2020-10-22 06:20:00|12824.3|12788.3|12833.11|12797.11|12833.11|12797.11|12822.02|12786.02|158
1603347900000|2020-10-22 06:25:00|12833.09|12797.09|12840.66|12804.66|12842.49|12806.49|12832.86|12796.86|165
1603348200000|2020-10-22 06:30:00|12840.62|12804.62|12830.7|12794.7|12840.71|12804.71|12830.7|12794.7|297
1603348500000|2020-10-22 06:35:00|12831.57|12795.57|12817.79|12781.79|12832.25|12796.25|12816.92|12780.92|245
1603348800000|2020-10-22 06:40:00|12817.84|12781.84|12824.64|12788.64|12824.89|12788.89|12809.81|12773.81|268
1603349100000|2020-10-22 06:45:00|12824.53|12788.53|12837.8|12801.8|12843.27|12807.27|12823.15|12787.15|266
1603349400000|2020-10-22 06:50:00|12837.85|12801.85|12847.41|12811.41|12856.17|12820.17|12837.85|12801.85|423
1603349700000|2020-10-22 06:55:00|12847.39|12811.39|12844.77|12808.77|12848.54|12812.54|12837.73|12801.73|318
1603350000000|2020-10-22 07:00:00|12844.62|12808.62|12814.23|12778.23|12844.62|12808.62|12814.23|12778.23|622
1603350300000|2020-10-22 07:05:00|12814.41|12778.41|12815.22|12779.22|12816.46|12780.46|12808.46|12772.46|354
1603350600000|2020-10-22 07:10:00|12815.25|12779.25|12831.88|12795.88|12835.87|12799.87|12815.25|12779.25|452
1603350900000|2020-10-22 07:15:00|12832.41|12796.41|12803.74|12767.74|12832.41|12796.41|12803.31|12767.31|496
1603351200000|2020-10-22 07:20:00|12804.09|12768.09|12809.45|12773.45|12810.18|12774.18|12794.78|12758.78|461
1603351500000|2020-10-22 07:25:00|12809.76|12773.76|12820.68|12784.68|12820.88|12784.88|12804.54|12768.54|414
1603351800000|2020-10-22 07:30:00|12820.69|12784.69|12811.66|12775.66|12821.21|12785.21|12799.33|12763.33|468
1603352100000|2020-10-22 07:35:00|12811.48|12775.48|12817.11|12781.11|12820.17|12784.17|12804.78|12768.78|536
1603352400000|2020-10-22 07:40:00|12817.08|12781.08|12803.75|12767.75|12817.08|12781.08|12801.84|12765.84|500
1603352700000|2020-10-22 07:45:00|12803.49|12767.49|12778.1|12742.1|12803.49|12767.49|12772.89|12736.89|593
1603353000000|2020-10-22 07:50:00|12778.58|12742.58|12775.05|12739.05|12779.43|12743.43|12758.16|12722.16|598
1603353300000|2020-10-22 07:55:00|12774.95|12738.95|12785.49|12749.49|12788|12752|12769.07|12733.07|437
1603353600000|2020-10-22 08:00:00|12785.46|12749.46|12793.19|12757.19|12800.24|12764.24|12778.08|12742.08|677
1603353900000|2020-10-22 08:05:00|12793|12757|12814.71|12778.71|12818.67|12782.67|12791.86|12755.86|344
1603354200000|2020-10-22 08:10:00|12814.6|12778.6|12815.53|12779.53|12818.05|12782.05|12814.13|12778.13|180
1603354500000|2020-10-22 08:15:00|12815.73|12779.73|12798.6|12762.6|12815.73|12779.73|12798.55|12762.55|190
1603354800000|2020-10-22 08:20:00|12798.59|12762.59|12828.02|12792.02|12828.02|12792.02|12791.91|12755.91|355
1603355100000|2020-10-22 08:25:00|12828.38|12792.38|12858|12822|12858|12822|12828.38|12792.38|495
1603355400000|2020-10-22 08:30:00|12857.74|12821.74|12863.83|12827.83|12871.56|12835.56|12857.74|12821.74|454
1603355700000|2020-10-22 08:35:00|12863.62|12827.62|12864.71|12828.71|12864.71|12828.71|12854.95|12818.95|250
1603356000000|2020-10-22 08:40:00|12864.07|12828.07|12874.71|12838.71|12874.71|12838.71|12858.2|12822.2|403
1603356300000|2020-10-22 08:45:00|12874.51|12838.51|12872.38|12836.38|12875.69|12839.69|12871.14|12835.14|329
1603356600000|2020-10-22 08:50:00|12872.24|12836.24|12852.63|12816.63|12872.26|12836.26|12852.63|12816.63|369
1603356900000|2020-10-22 08:55:00|12852.62|12816.62|12841.94|12805.94|12863.08|12827.08|12841.07|12805.07|434
1603357200000|2020-10-22 09:00:00|12842.09|12806.09|12760.94|12724.94|12853.32|12817.32|12725.52|12689.52|629
1603357500000|2020-10-22 09:05:00|12760.93|12724.93|12815.84|12779.84|12817.32|12781.32|12748.1|12712.1|769
1603357800000|2020-10-22 09:10:00|12815.83|12779.83|12828.77|12792.77|12829.88|12793.88|12805.84|12769.84|492
1603358100000|2020-10-22 09:15:00|12828.37|12792.37|12871.12|12835.12|12871.71|12835.71|12828.04|12792.04|511
1603358400000|2020-10-22 09:20:00|12870.91|12834.91|12884.89|12848.89|12927.83|12891.83|12870.91|12834.91|965
1603358700000|2020-10-22 09:25:00|12884.86|12848.86|12884.41|12848.41|12885.73|12849.73|12870.51|12834.51|534
1603359000000|2020-10-22 09:30:00|12884.38|12848.38|12898.84|12862.84|12907.12|12871.12|12884.27|12848.27|506
1603359300000|2020-10-22 09:35:00|12898.85|12862.85|12913.78|12877.78|12922.26|12886.26|12897.46|12861.46|398
1603359600000|2020-10-22 09:40:00|12913.58|12877.58|12891.03|12855.03|12916.82|12880.82|12891.03|12855.03|442
1603359900000|2020-10-22 09:45:00|12891.02|12855.02|12881.83|12845.83|12900.82|12864.82|12881.24|12845.24|694
1603360200000|2020-10-22 09:50:00|12881.79|12845.79|12885.86|12849.86|12894.16|12858.16|12880.56|12844.56|439
1603360500000|2020-10-22 09:55:00|12885.84|12849.84|12901.72|12865.72|12903.83|12867.83|12884.17|12848.17|298
1603360800000|2020-10-22 10:00:00|12902.16|12866.16|12887.1|12851.1|12902.41|12866.41|12880.36|12844.36|414
1603361100000|2020-10-22 10:05:00|12887.26|12851.26|12893.52|12857.52|12893.82|12857.82|12886.16|12850.16|126
1603361400000|2020-10-22 10:10:00|12893.51|12857.51|12912.71|12876.71|12918.51|12882.51|12886.04|12850.04|396
1603361700000|2020-10-22 10:15:00|12912.91|12876.91|12949.04|12913.04|12949.26|12913.26|12910.75|12874.75|524
1603362000000|2020-10-22 10:20:00|12949.26|12913.26|12983.18|12947.18|12984.14|12948.14|12946.85|12910.85|753
1603362300000|2020-10-22 10:25:00|12983.12|12947.12|12984.84|12948.84|13000.87|12964.87|12970.7|12934.7|936
1603362600000|2020-10-22 10:30:00|12984.94|12948.94|12994.8|12958.8|13006.73|12970.73|12984.35|12948.35|616
1603362900000|2020-10-22 10:35:00|12994.79|12958.79|12983.09|12947.09|12996.37|12960.37|12982.96|12946.96|511
1603363200000|2020-10-22 10:40:00|12983.08|12947.08|12984.98|12948.98|12986.14|12950.14|12960.19|12924.19|625
1603363500000|2020-10-22 10:45:00|12985.21|12949.21|12991.94|12955.94|12991.94|12955.94|12974.58|12938.58|505
1603363800000|2020-10-22 10:50:00|12991.48|12955.48|13000.1|12964.1|13007.61|12971.61|12991.48|12955.48|583
1603364100000|2020-10-22 10:55:00|13000.23|12964.23|12988.85|12952.85|13000.86|12964.86|12975.39|12939.39|573
1603364400000|2020-10-22 11:00:00|12988.42|12952.42|12994.14|12958.14|13002.8|12966.8|12984.59|12948.59|788
1603364700000|2020-10-22 11:05:00|12993.82|12957.82|13003.64|12967.64|13041.42|13005.42|12993.82|12957.82|696
1603365000000|2020-10-22 11:10:00|13003.71|12967.71|13040.51|13004.51|13046.52|13010.52|13000.61|12964.61|719
1603365300000|2020-10-22 11:15:00|13040.83|13004.83|13024.96|12988.96|13047.36|13011.36|13014.97|12978.97|420
1603365600000|2020-10-22 11:20:00|13024.95|12988.95|13010.5|12974.5|13024.95|12988.95|12999.69|12963.69|713
1603365900000|2020-10-22 11:25:00|13010.31|12974.31|13017.57|12981.57|13025.68|12989.68|12997.11|12961.11|671
1603366200000|2020-10-22 11:30:00|13018.23|12982.23|12991.93|12955.93|13018.5|12982.5|12984.38|12948.38|563
1603366500000|2020-10-22 11:35:00|12992.16|12956.16|12972.01|12936.01|12992.7|12956.7|12959.15|12923.15|682
1603366800000|2020-10-22 11:40:00|12971.72|12935.72|12983.2|12947.2|12984.79|12948.79|12964.99|12928.99|622
1603367100000|2020-10-22 11:45:00|12983.19|12947.19|12996.37|12960.37|12999.51|12963.51|12983.19|12947.19|630
1603367400000|2020-10-22 11:50:00|12996.43|12960.43|12978.56|12942.56|12996.71|12960.71|12971.02|12935.02|627
1603367700000|2020-10-22 11:55:00|12979.42|12943.42|12996.57|12960.57|13001.07|12965.07|12978.8|12942.8|697
1603368000000|2020-10-22 12:00:00|12996.61|12960.61|12970.66|12934.66|12998.45|12962.45|12967.89|12931.89|712
1603368300000|2020-10-22 12:05:00|12970.67|12934.67|12933.51|12897.51|12972.77|12936.77|12909.69|12873.69|749
1603368600000|2020-10-22 12:10:00|12933.54|12897.54|12946.3|12910.3|12955.03|12919.03|12933.54|12897.54|800
1603368900000|2020-10-22 12:15:00|12946.39|12910.39|12918.08|12882.08|12955.18|12919.18|12918.02|12882.02|580
1603369200000|2020-10-22 12:20:00|12917.48|12881.48|12926.04|12890.04|12936.6|12900.6|12916.13|12880.13|593
1603369500000|2020-10-22 12:25:00|12925.9|12889.9|12886.33|12850.33|12926.38|12890.38|12862.83|12826.83|834
1603369800000|2020-10-22 12:30:00|12885.92|12849.92|12870.57|12834.57|12899|12863|12858.24|12822.24|828
1603370100000|2020-10-22 12:35:00|12870.64|12834.64|12854.69|12818.69|12877.39|12841.39|12839.21|12803.21|761
1603370400000|2020-10-22 12:40:00|12854.62|12818.62|12887.07|12851.07|12893.11|12857.11|12854.58|12818.58|826
1603370700000|2020-10-22 12:45:00|12887.32|12851.32|12871.1|12835.1|12887.32|12851.32|12863.77|12827.77|634
1603371000000|2020-10-22 12:50:00|12871.21|12835.21|12895.4|12859.4|12896.28|12860.28|12870.29|12834.29|805
1603371300000|2020-10-22 12:55:00|12894.95|12858.95|12884.97|12848.97|12894.95|12858.95|12874.31|12838.31|566
1603371600000|2020-10-22 13:00:00|12884.06|12848.06|12914.55|12878.55|12914.7|12878.7|12877.8|12841.8|449
1603371900000|2020-10-22 13:05:00|12914.77|12878.77|12924.87|12888.87|12926.57|12890.57|12914.41|12878.41|453
1603372200000|2020-10-22 13:10:00|12924.85|12888.85|12941.2|12905.2|12945.58|12909.58|12920.72|12884.72|556
1603372500000|2020-10-22 13:15:00|12941.22|12905.22|12971.54|12935.54|12981.45|12945.45|12929.32|12893.32|565
1603372800000|2020-10-22 13:20:00|12971.04|12935.04|12980.18|12944.18|12980.18|12944.18|12961.45|12925.45|798
1603373100000|2020-10-22 13:25:00|12980.2|12944.2|12977.26|12941.26|12980.45|12944.45|12970.7|12934.7|469
1603373400000|2020-10-22 13:30:00|12977.38|12941.38|12989.01|12953.01|12996.65|12960.65|12977.25|12941.25|814
1603373700000|2020-10-22 13:35:00|12989.43|12953.43|12957.74|12921.74|12989.97|12953.97|12953.64|12917.64|663
1603374000000|2020-10-22 13:40:00|12957.83|12921.83|12984.92|12948.92|12985.17|12949.17|12957.37|12921.37|586
1603374300000|2020-10-22 13:45:00|12984.89|12948.89|12956.76|12920.76|12985.71|12949.71|12955.68|12919.68|767
1603374600000|2020-10-22 13:50:00|12956.22|12920.22|12965.35|12929.35|12968.83|12932.83|12953.5|12917.5|727
1603374900000|2020-10-22 13:55:00|12965.31|12929.31|12957.93|12921.93|12965.32|12929.32|12953.87|12917.87|695
1603375200000|2020-10-22 14:00:00|12958.07|12922.07|12919.49|12883.49|12958.1|12922.1|12910.67|12874.67|756
1603375500000|2020-10-22 14:05:00|12919.65|12883.65|12920.08|12884.08|12928.52|12892.52|12905.64|12869.64|706
1603375800000|2020-10-22 14:10:00|12920.09|12884.09|12938.1|12902.1|12938.1|12902.1|12908.22|12872.22|545
1603376100000|2020-10-22 14:15:00|12938.11|12902.11|12957.06|12921.06|12957.36|12921.36|12936.05|12900.05|567
1603376400000|2020-10-22 14:20:00|12957|12921|12906.62|12870.62|12957|12921|12906.62|12870.62|609
1603376700000|2020-10-22 14:25:00|12906.6|12870.6|12905.03|12869.03|12909.14|12873.14|12890.56|12854.56|602
1603377000000|2020-10-22 14:30:00|12904.74|12868.74|12891.79|12855.79|12904.89|12868.89|12891.31|12855.31|340
1603377300000|2020-10-22 14:35:00|12892.21|12856.21|12917.78|12881.78|12918.29|12882.29|12892.21|12856.21|353
1603377600000|2020-10-22 14:40:00|12917.77|12881.77|12905.24|12869.24|12918.41|12882.41|12905.24|12869.24|448
1603377900000|2020-10-22 14:45:00|12905.25|12869.25|12923.69|12887.69|12929.95|12893.95|12903.77|12867.77|710
1603378200000|2020-10-22 14:50:00|12923.71|12887.71|12940.14|12904.14|12943.09|12907.09|12920.93|12884.93|654
1603378500000|2020-10-22 14:55:00|12940.09|12904.09|12959.43|12923.43|12961.27|12925.27|12938.38|12902.38|646
1603378800000|2020-10-22 15:00:00|12959.6|12923.6|12967.42|12931.42|12982.92|12946.92|12959.32|12923.32|554
1603379100000|2020-10-22 15:05:00|12967.45|12931.45|12952.4|12916.4|12968.45|12932.45|12943.02|12907.02|610
1603379400000|2020-10-22 15:10:00|12952.34|12916.34|13005.42|12969.42|13006.38|12970.38|12946.85|12910.85|433
1603379700000|2020-10-22 15:15:00|13005.3|12969.3|12979.86|12943.86|13005.3|12969.3|12972.87|12936.87|699
1603380000000|2020-10-22 15:20:00|12979.67|12943.67|12983.44|12947.44|12985.2|12949.2|12972.84|12936.84|454
1603380300000|2020-10-22 15:25:00|12981.99|12945.99|12975.23|12939.23|12982.82|12946.82|12971.64|12935.64|256
1603380600000|2020-10-22 15:30:00|12975.38|12939.38|12980.45|12944.45|12989.39|12953.39|12973.57|12937.57|384
1603380900000|2020-10-22 15:35:00|12980.03|12944.03|12966.05|12930.05|12980.03|12944.03|12965.54|12929.54|438
1603381200000|2020-10-22 15:40:00|12966.03|12930.03|12956.83|12920.83|12966.05|12930.05|12952.12|12916.12|770
1603381500000|2020-10-22 15:45:00|12956.89|12920.89|12960.97|12924.97|12973.21|12937.21|12954.25|12918.25|456
1603381800000|2020-10-22 15:50:00|12960.98|12924.98|12960.27|12924.27|12981.89|12945.89|12957.67|12921.67|705
1603382100000|2020-10-22 15:55:00|12960.13|12924.13|12968.11|12932.11|12970.96|12934.96|12958.51|12922.51|759
1603382400000|2020-10-22 16:00:00|12968.16|12932.16|12988.51|12952.51|12988.94|12952.94|12958.53|12922.53|701
1603382700000|2020-10-22 16:05:00|12988.54|12952.54|12995.37|12959.37|12997.55|12961.55|12981.33|12945.33|776
1603383000000|2020-10-22 16:10:00|12995.36|12959.36|13007.77|12971.77|13015.47|12979.47|12993.19|12957.19|819
1603383300000|2020-10-22 16:15:00|13007.54|12971.54|13016.22|12980.22|13025.24|12989.24|13006.43|12970.43|656
1603383600000|2020-10-22 16:20:00|13016.08|12980.08|12983.17|12947.17|13016.08|12980.08|12982.97|12946.97|401
1603383900000|2020-10-22 16:25:00|12983.2|12947.2|12994.99|12958.99|12998.75|12962.75|12983.05|12947.05|500
1603384200000|2020-10-22 16:30:00|12994.88|12958.88|12995.73|12959.73|12995.73|12959.73|12990.08|12954.08|357
1603384500000|2020-10-22 16:35:00|12995.74|12959.74|12988.26|12952.26|12996.99|12960.99|12987.21|12951.21|259
1603384800000|2020-10-22 16:40:00|12988.24|12952.24|12996.11|12960.11|12996.11|12960.11|12973.25|12937.25|535
1603385100000|2020-10-22 16:45:00|12996.99|12960.99|13027.05|12991.05|13027.5|12991.5|12996.87|12960.87|618
1603385400000|2020-10-22 16:50:00|13026.93|12990.93|13091.95|13055.95|13098.52|13062.52|13026.38|12990.38|911
1603385700000|2020-10-22 16:55:00|13092.97|13056.97|13083.22|13047.22|13105|13069|13078.6|13042.6|845
1603386000000|2020-10-22 17:00:00|13083.44|13047.44|13092.12|13056.12|13101.16|13065.16|13074.39|13038.39|772
1603386300000|2020-10-22 17:05:00|13092.15|13056.15|13088.33|13052.33|13107.31|13071.31|13075.5|13039.5|622
1603386600000|2020-10-22 17:10:00|13092.28|13056.28|13102.44|13066.44|13102.57|13066.57|13086.45|13050.45|593
1603386900000|2020-10-22 17:15:00|13102.46|13066.46|13093.66|13057.66|13102.9|13066.9|13091.31|13055.31|478
1603387200000|2020-10-22 17:20:00|13093.87|13057.87|13099.41|13063.41|13104.06|13068.06|13085.5|13049.5|616
1603387500000|2020-10-22 17:25:00|13099.49|13063.49|13068.03|13032.03|13102.78|13066.78|13042.79|13006.79|602
1603387800000|2020-10-22 17:30:00|13068.08|13032.08|13003.38|12967.38|13069.88|13033.88|12989.66|12953.66|838
1603388100000|2020-10-22 17:35:00|13003.29|12967.29|13032.12|12996.12|13034.66|12998.66|13002.46|12966.46|761
1603388400000|2020-10-22 17:40:00|13032.44|12996.44|13057.86|13021.86|13061.93|13025.93|13021.77|12985.77|684
1603388700000|2020-10-22 17:45:00|13057.81|13021.81|13060.76|13024.76|13065.65|13029.65|13050|13014|729
1603389000000|2020-10-22 17:50:00|13060.78|13024.78|13091.38|13055.38|13099.27|13063.27|13059.4|13023.4|654
1603389300000|2020-10-22 17:55:00|13091.69|13055.69|13084.19|13048.19|13091.69|13055.69|13075.37|13039.37|652
1603389600000|2020-10-22 18:00:00|13084.32|13048.32|13091.57|13055.57|13093.74|13057.74|13068.25|13032.25|744
1603389900000|2020-10-22 18:05:00|13091.64|13055.64|13083.13|13047.13|13096.13|13060.13|13082.3|13046.3|610
1603390200000|2020-10-22 18:10:00|13082.99|13046.99|13075.64|13039.64|13094.16|13058.16|13072.91|13036.91|596
1603390500000|2020-10-22 18:15:00|13075.56|13039.56|13062.84|13026.84|13089.71|13053.71|13062.62|13026.62|510
1603390800000|2020-10-22 18:20:00|13062.85|13026.85|13064.45|13028.45|13067.11|13031.11|13053.12|13017.12|585
1603391100000|2020-10-22 18:25:00|13064.44|13028.44|13052.02|13016.02|13066|13030|13042.03|13006.03|594
1603391400000|2020-10-22 18:30:00|13051.35|13015.35|13062.8|13026.8|13062.8|13026.8|13047.49|13011.49|320
1603391700000|2020-10-22 18:35:00|13062.76|13026.76|13053.6|13017.6|13066.55|13030.55|13047.74|13011.74|330
1603392000000|2020-10-22 18:40:00|13054.54|13018.54|13075.38|13039.38|13080|13044|13053.2|13017.2|547
1603392300000|2020-10-22 18:45:00|13075.43|13039.43|13075.52|13039.52|13084.26|13048.26|13073.59|13037.59|485
1603392600000|2020-10-22 18:50:00|13075.85|13039.85|13071.65|13035.65|13084.15|13048.15|13069.5|13033.5|535
1603392900000|2020-10-22 18:55:00|13071.59|13035.59|13078.3|13042.3|13082.94|13046.94|13071.45|13035.45|502
1603393200000|2020-10-22 19:00:00|13077.95|13041.95|13070.51|13034.51|13081.16|13045.16|13064.79|13028.79|505
1603393500000|2020-10-22 19:05:00|13071.92|13035.92|13081.12|13045.12|13081.32|13045.32|13071.2|13035.2|435
1603393800000|2020-10-22 19:10:00|13081.32|13045.32|13111.04|13075.04|13135.67|13099.67|13081.12|13045.12|861
1603394100000|2020-10-22 19:15:00|13111.05|13075.05|13156.42|13120.42|13156.42|13120.42|13110.38|13074.38|740
1603394400000|2020-10-22 19:20:00|13156.3|13120.3|13159.55|13123.55|13171.97|13135.97|13154.67|13118.67|713
1603394700000|2020-10-22 19:25:00|13159.56|13123.56|13173.64|13137.64|13177.1|13141.1|13158.45|13122.45|614
1603395000000|2020-10-22 19:30:00|13174.22|13138.22|13142.74|13106.74|13178.65|13142.65|13115.87|13079.87|839
1603395300000|2020-10-22 19:35:00|13142.67|13106.67|13115.99|13079.99|13165.02|13129.02|13105.99|13069.99|880
1603395600000|2020-10-22 19:40:00|13116.76|13080.76|13131.06|13095.06|13142.38|13106.38|13111.64|13075.64|812
1603395900000|2020-10-22 19:45:00|13131.48|13095.48|13110.71|13074.71|13131.48|13095.48|13107.72|13071.72|596
1603396200000|2020-10-22 19:50:00|13110.4|13074.4|13123.23|13087.23|13128.05|13092.05|13107.25|13071.25|617
1603396500000|2020-10-22 19:55:00|13123.65|13087.65|13107.41|13071.41|13124.36|13088.36|13105.2|13069.2|670
1603396800000|2020-10-22 20:00:00|13107.7|13071.7|13141.08|13105.08|13141.1|13105.1|13107.7|13071.7|650
1603397100000|2020-10-22 20:05:00|13141.07|13105.07|13158.14|13122.14|13161.32|13125.32|13141.07|13105.07|700
1603397400000|2020-10-22 20:10:00|13156.86|13120.86|13170.74|13134.74|13178.34|13142.34|13153.33|13117.33|616
1603397700000|2020-10-22 20:15:00|13170.73|13134.73|13174.24|13138.24|13186.62|13150.62|13164.37|13128.37|699
1603398000000|2020-10-22 20:20:00|13174.27|13138.27|13167.78|13131.78|13174.68|13138.68|13146.96|13110.96|458
1603398300000|2020-10-22 20:25:00|13167.7|13131.7|13167.28|13131.28|13167.7|13131.7|13154.23|13118.23|366
1603398600000|2020-10-22 20:30:00|13167.46|13131.46|13163.93|13127.93|13168.14|13132.14|13145.75|13109.75|559
1603398900000|2020-10-22 20:35:00|13165.03|13129.03|13185.9|13149.9|13186.43|13150.43|13162.29|13126.29|465
1603399200000|2020-10-22 20:40:00|13186.26|13150.26|13189.89|13153.89|13208.11|13172.11|13181.9|13145.9|578
1603399500000|2020-10-22 20:45:00|13189.67|13153.67|13157.28|13121.28|13192.11|13156.11|13154.84|13118.84|471
1603399800000|2020-10-22 20:50:00|13157.64|13121.64|13161.34|13125.34|13170.15|13134.15|13156.66|13120.66|391
1603400100000|2020-10-22 20:55:00|13161.33|13125.33|13142.59|13106.59|13161.33|13125.33|13126.98|13090.98|729
1603400400000|2020-10-22 21:00:00|13142.6|13106.6|13155.08|13119.08|13164.79|13128.79|13141.91|13105.91|735
1603400700000|2020-10-22 21:05:00|13155.05|13119.05|13124.8|13088.8|13155.05|13119.05|13117.59|13081.59|772
1603401000000|2020-10-22 21:10:00|13124.49|13088.49|13136.75|13100.75|13137.33|13101.33|13123.99|13087.99|383
1603401300000|2020-10-22 21:15:00|13136.3|13100.3|13147.24|13111.24|13151.44|13115.44|13136.3|13100.3|488
1603401600000|2020-10-22 21:20:00|13147.28|13111.28|13164.38|13128.38|13168.69|13132.69|13146.72|13110.72|710
1603401900000|2020-10-22 21:25:00|13164.39|13128.39|13174.04|13138.04|13181.92|13145.92|13164.24|13128.24|490
1603402200000|2020-10-22 21:30:00|13174.05|13138.05|13170.27|13134.27|13174.08|13138.08|13169.18|13133.18|371
1603402500000|2020-10-22 21:35:00|13170.33|13134.33|13150.8|13114.8|13170.33|13134.33|13149.33|13113.33|377
1603402800000|2020-10-22 21:40:00|13150.73|13114.73|13108.75|13072.75|13150.8|13114.8|13100.97|13064.97|671
1603403100000|2020-10-22 21:45:00|13108.87|13072.87|13068.42|13032.42|13108.93|13072.93|13008.15|12972.15|952
1603403400000|2020-10-22 21:50:00|13068.27|13032.27|13095.16|13059.16|13103.2|13067.2|13061.07|13025.07|925
1603403700000|2020-10-22 21:55:00|13095.4|13059.4|13171.81|13135.81|13178.49|13142.49|13093.67|13057.67|943
1603404000000|2020-10-22 22:00:00|13171.64|13135.64|13174.44|13138.44|13189.33|13153.33|13134.62|13098.62|961
1603404300000|2020-10-22 22:05:00|13174.45|13138.45|13183.32|13147.32|13197.52|13161.52|13155.95|13119.95|905
1603404600000|2020-10-22 22:10:00|13183.4|13147.4|13188.22|13152.22|13194.68|13158.68|13182.88|13146.88|643
1603404900000|2020-10-22 22:15:00|13188.23|13152.23|13201.44|13165.44|13215.97|13179.97|13181.8|13145.8|869
1603405200000|2020-10-22 22:20:00|13201.31|13165.31|13189.06|13153.06|13210|13174|13179.09|13143.09|796
1603405500000|2020-10-22 22:25:00|13189.05|13153.05|13184.83|13148.83|13198.6|13162.6|13181.72|13145.72|602
1603405800000|2020-10-22 22:30:00|13184.87|13148.87|13171.43|13135.43|13192.59|13156.59|13160.63|13124.63|903
1603406100000|2020-10-22 22:35:00|13171.47|13135.47|13152.67|13116.67|13178.49|13142.49|13142.15|13106.15|734
1603406400000|2020-10-22 22:40:00|13152.68|13116.68|13161.31|13125.31|13169.42|13133.42|13151.98|13115.98|695
1603406700000|2020-10-22 22:45:00|13161.28|13125.28|13152.94|13116.94|13165.51|13129.51|13152.84|13116.84|607
1603407000000|2020-10-22 22:50:00|13152.87|13116.87|13129.43|13093.43|13156.16|13120.16|13127.47|13091.47|830
1603407300000|2020-10-22 22:55:00|13129.88|13093.88|13044.14|13008.14|13129.88|13093.88|13044.14|13008.14|1021
1603407600000|2020-10-22 23:00:00|13044.42|13008.42|13066.45|13030.45|13081.44|13045.44|13026.02|12990.02|884
1603407900000|2020-10-22 23:05:00|13066.68|13030.68|13051.21|13015.21|13066.76|13030.76|13030.58|12994.58|828
1603408200000|2020-10-22 23:10:00|13051.12|13015.12|13002.55|12966.55|13056.55|13020.55|13002.45|12966.45|886
1603408500000|2020-10-22 23:15:00|13002.58|12966.58|13014.44|12978.44|13041.18|13005.18|13001.36|12965.36|833
1603408800000|2020-10-22 23:20:00|13014.12|12978.12|13006.19|12970.19|13024.52|12988.52|12974.44|12938.44|954
1603409100000|2020-10-22 23:25:00|13006.82|12970.82|13035.24|12999.24|13040.37|13004.37|13003.92|12967.92|844
1603409400000|2020-10-22 23:30:00|13035.18|12999.18|13015.45|12979.45|13035.39|12999.39|13000.97|12964.97|584
1603409700000|2020-10-22 23:35:00|13018.27|12982.27|13022.91|12986.91|13034.3|12998.3|13015.18|12979.18|594
1603410000000|2020-10-22 23:40:00|13022.51|12986.51|13031.36|12995.36|13033.09|12997.09|13008.58|12972.58|627
1603410300000|2020-10-22 23:45:00|13032.64|12996.64|12996.93|12960.93|13032.64|12996.64|12993.43|12957.43|804
1603410600000|2020-10-22 23:50:00|12996.69|12960.69|13001.1|12965.1|13013.26|12977.26|12976.23|12940.23|677
1603410900000|2020-10-22 23:55:00|13001.23|12965.23|13003.61|12967.61|13020.62|12984.62|12998.98|12962.98|725
1603411200000|2020-10-23 00:00:00|13003.53|12967.53|12958.71|12922.71|13004.88|12968.88|12941.07|12905.07|890
1603411500000|2020-10-23 00:05:00|12958.84|12922.84|12934.81|12898.81|12975.08|12939.08|12934.81|12898.81|830
1603411800000|2020-10-23 00:10:00|12934.07|12898.07|12933.71|12897.71|12946.65|12910.65|12930.52|12894.52|802
1603412100000|2020-10-23 00:15:00|12934.34|12898.34|12937.09|12901.09|12937.46|12901.46|12898.7|12862.7|882
1603412400000|2020-10-23 00:20:00|12937.1|12901.1|12948.89|12912.89|12954.97|12918.97|12937.1|12901.1|796
1603412700000|2020-10-23 00:25:00|12948.87|12912.87|12941.55|12905.55|12953.83|12917.83|12937.99|12901.99|744
1603413000000|2020-10-23 00:30:00|12941.63|12905.63|12935.47|12899.47|12961.64|12925.64|12935.27|12899.27|660
1603413300000|2020-10-23 00:35:00|12935.56|12899.56|12911.59|12875.59|12936.53|12900.53|12911.59|12875.59|615
1603413600000|2020-10-23 00:40:00|12908.74|12872.74|12877.9|12841.9|12910.67|12874.67|12870.73|12834.73|884
1603413900000|2020-10-23 00:45:00|12877.92|12841.92|12923.55|12887.55|12935.08|12899.08|12871.95|12835.95|896
1603414200000|2020-10-23 00:50:00|12923.41|12887.41|12938.07|12902.07|12940.17|12904.17|12922.2|12886.2|562
1603414500000|2020-10-23 00:55:00|12938.06|12902.06|12945.73|12909.73|12949.91|12913.91|12935.61|12899.61|513
1603414800000|2020-10-23 01:00:00|12945.34|12909.34|12933.48|12897.48|12953.51|12917.51|12926.3|12890.3|668
1603415100000|2020-10-23 01:05:00|12932.99|12896.99|12938.08|12902.08|12940.35|12904.35|12920.04|12884.04|601
1603415400000|2020-10-23 01:10:00|12938.18|12902.18|12934.42|12898.42|12938.99|12902.99|12933.7|12897.7|481
1603415700000|2020-10-23 01:15:00|12934.17|12898.17|12959.26|12923.26|12959.26|12923.26|12934.06|12898.06|501
1603416000000|2020-10-23 01:20:00|12959.41|12923.41|12970.67|12934.67|12971.91|12935.91|12958.98|12922.98|416
1603416300000|2020-10-23 01:25:00|12970.93|12934.93|12958.25|12922.25|12972.03|12936.03|12957.33|12921.33|729
1603416600000|2020-10-23 01:30:00|12958.24|12922.24|12945.01|12909.01|12958.24|12922.24|12938.31|12902.31|530
1603416900000|2020-10-23 01:35:00|12945.24|12909.24|12963.8|12927.8|12964.42|12928.42|12945.18|12909.18|404
1603417200000|2020-10-23 01:40:00|12963.81|12927.81|12954.45|12918.45|12977.73|12941.73|12954.45|12918.45|353
1603417500000|2020-10-23 01:45:00|12954.78|12918.78|12965.64|12929.64|12969.95|12933.95|12952.33|12916.33|373
1603417800000|2020-10-23 01:50:00|12965.62|12929.62|12943.53|12907.53|12966.4|12930.4|12938.64|12902.64|572
1603418100000|2020-10-23 01:55:00|12943.69|12907.69|12939.09|12903.09|12943.71|12907.71|12930.32|12894.32|594
1603418400000|2020-10-23 02:00:00|12939.37|12903.37|12955.63|12919.63|12962.59|12926.59|12936.17|12900.17|532
1603418700000|2020-10-23 02:05:00|12955.65|12919.65|12946.87|12910.87|12957.87|12921.87|12941.62|12905.62|576
1603419000000|2020-10-23 02:10:00|12946.51|12910.51|12920.04|12884.04|12946.87|12910.87|12920.04|12884.04|472
1603419300000|2020-10-23 02:15:00|12920.02|12884.02|12933.55|12897.55|12933.64|12897.64|12919.67|12883.67|684
1603419600000|2020-10-23 02:20:00|12933.54|12897.54|12966.96|12930.96|12966.96|12930.96|12933.37|12897.37|759
1603419900000|2020-10-23 02:25:00|12967.12|12931.12|12968.24|12932.24|12974.3|12938.3|12961.64|12925.64|672
1603420200000|2020-10-23 02:30:00|12968.02|12932.02|13008.02|12972.02|13008.92|12972.92|12967.79|12931.79|714
1603420500000|2020-10-23 02:35:00|13008.39|12972.39|13007.1|12971.1|13009.32|12973.32|12994.19|12958.19|595
1603420800000|2020-10-23 02:40:00|13007.11|12971.11|13012.15|12976.15|13013.58|12977.58|13005.74|12969.74|571
1603421100000|2020-10-23 02:45:00|13012|12976|13015.14|12979.14|13019.73|12983.73|13009.43|12973.43|485
1603421400000|2020-10-23 02:50:00|13014.68|12978.68|13018.28|12982.28|13021.91|12985.91|13012.61|12976.61|612
1603421700000|2020-10-23 02:55:00|13018.19|12982.19|13022.99|12986.99|13025.14|12989.14|13006.61|12970.61|476
1603422000000|2020-10-23 03:00:00|13023.02|12987.02|13018.24|12982.24|13023.68|12987.68|13002.38|12966.38|722
1603422300000|2020-10-23 03:05:00|13018.38|12982.38|13029.71|12993.71|13036.69|13000.69|13018.32|12982.32|520
1603422600000|2020-10-23 03:10:00|13029.77|12993.77|13021.79|12985.79|13029.81|12993.81|13013.12|12977.12|579
1603422900000|2020-10-23 03:15:00|13021.77|12985.77|13005.08|12969.08|13021.77|12985.77|13003.61|12967.61|507
1603423200000|2020-10-23 03:20:00|13005.02|12969.02|13004.95|12968.95|13006.7|12970.7|12997.47|12961.47|712
1603423500000|2020-10-23 03:25:00|13005.43|12969.43|13015.52|12979.52|13018.66|12982.66|13005.15|12969.15|524
1603423800000|2020-10-23 03:30:00|13014.99|12978.99|12997.45|12961.45|13015.51|12979.51|12997.43|12961.43|453
1603424100000|2020-10-23 03:35:00|12997.46|12961.46|13002.66|12966.66|13006.58|12970.58|12994.77|12958.77|338
1603424400000|2020-10-23 03:40:00|13002.28|12966.28|12992.33|12956.33|13004.77|12968.77|12991.83|12955.83|452
1603424700000|2020-10-23 03:45:00|12992.3|12956.3|12997.92|12961.92|12997.99|12961.99|12989.89|12953.89|485
1603425000000|2020-10-23 03:50:00|12997.77|12961.77|12991.31|12955.31|13003.45|12967.45|12990.53|12954.53|532
1603425300000|2020-10-23 03:55:00|12991.3|12955.3|12998.06|12962.06|12999.86|12963.86|12990.99|12954.99|412
1603425600000|2020-10-23 04:00:00|12998.07|12962.07|13008.65|12972.65|13011.45|12975.45|12997.32|12961.32|540
1603425900000|2020-10-23 04:05:00|13008.64|12972.64|12997.9|12961.9|13008.64|12972.64|12997.8|12961.8|164
1603426200000|2020-10-23 04:10:00|12997.89|12961.89|12981.11|12945.11|12997.9|12961.9|12977.28|12941.28|392
1603426500000|2020-10-23 04:15:00|12980.79|12944.79|12974.46|12938.46|12982.31|12946.31|12974.01|12938.01|532
1603426800000|2020-10-23 04:20:00|12974.34|12938.34|12963.4|12927.4|12974.47|12938.47|12961.7|12925.7|626
1603427100000|2020-10-23 04:25:00|12963.38|12927.38|12958.88|12922.88|12965.12|12929.12|12950.35|12914.35|444
1603427400000|2020-10-23 04:30:00|12959.27|12923.27|12975.88|12939.88|12977.88|12941.88|12959.09|12923.09|307
1603427700000|2020-10-23 04:35:00|12975.78|12939.78|12989.76|12953.76|12990.85|12954.85|12974.64|12938.64|170
1603428000000|2020-10-23 04:40:00|12989.92|12953.92|12972.83|12936.83|12990.68|12954.68|12972.83|12936.83|158
1603428300000|2020-10-23 04:45:00|12972.72|12936.72|12969.51|12933.51|12972.83|12936.83|12964.76|12928.76|199
1603428600000|2020-10-23 04:50:00|12969.52|12933.52|12957.26|12921.26|12974.61|12938.61|12955.36|12919.36|181
1603428900000|2020-10-23 04:55:00|12957.27|12921.27|12951.19|12915.19|12957.27|12921.27|12948.88|12912.88|199
1603429200000|2020-10-23 05:00:00|12951.18|12915.18|12966.87|12930.87|12967.45|12931.45|12945.18|12909.18|307
1603429500000|2020-10-23 05:05:00|12966.88|12930.88|12968.74|12932.74|12976.4|12940.4|12966.24|12930.24|198
1603429800000|2020-10-23 05:10:00|12968.58|12932.58|12990.65|12954.65|12990.65|12954.65|12964.96|12928.96|441
1603430100000|2020-10-23 05:15:00|12990.45|12954.45|12995.16|12959.16|13000.61|12964.61|12990.45|12954.45|368
1603430400000|2020-10-23 05:20:00|12995.01|12959.01|12991.99|12955.99|13001.25|12965.25|12991.99|12955.99|444
1603430700000|2020-10-23 05:25:00|12992.72|12956.72|12982.32|12946.32|12992.72|12956.72|12980.46|12944.46|297
1603431000000|2020-10-23 05:30:00|12981.24|12945.24|13000.87|12964.87|13002.16|12966.16|12978.54|12942.54|459
1603431300000|2020-10-23 05:35:00|13000.7|12964.7|13000.68|12964.68|13013.14|12977.14|13000.25|12964.25|433
1603431600000|2020-10-23 05:40:00|13001.11|12965.11|12993.57|12957.57|13001.11|12965.11|12993.57|12957.57|262
1603431900000|2020-10-23 05:45:00|12993.58|12957.58|13010.36|12974.36|13010.5|12974.5|12988.41|12952.41|318
1603432200000|2020-10-23 05:50:00|13010.37|12974.37|13007|12971|13011.74|12975.74|13006.48|12970.48|294
1603432500000|2020-10-23 05:55:00|13007.15|12971.15|13012.98|12976.98|13014.01|12978.01|13003.07|12967.07|111
1603432800000|2020-10-23 06:00:00|13012.99|12976.99|12978.67|12942.67|13017.14|12981.14|12978.52|12942.52|513
1603433100000|2020-10-23 06:05:00|12978.8|12942.8|12976.33|12940.33|12980.1|12944.1|12971.51|12935.51|349
1603433400000|2020-10-23 06:10:00|12976.03|12940.03|12958.98|12922.98|12976.33|12940.33|12957.51|12921.51|650
1603433700000|2020-10-23 06:15:00|12959|12923|12969.14|12933.14|12970.67|12934.67|12933.16|12897.16|794
1603434000000|2020-10-23 06:20:00|12969.09|12933.09|12973.35|12937.35|12975.87|12939.87|12965.83|12929.83|530
1603434300000|2020-10-23 06:25:00|12973.37|12937.37|12975.66|12939.66|12980.53|12944.53|12970.63|12934.63|177
1603434600000|2020-10-23 06:30:00|12975.54|12939.54|12965.2|12929.2|12981.96|12945.96|12964.42|12928.42|478
1603434900000|2020-10-23 06:35:00|12965.45|12929.45|12962.69|12926.69|12965.89|12929.89|12952.5|12916.5|355
1603435200000|2020-10-23 06:40:00|12962.83|12926.83|12941.78|12905.78|12963.95|12927.95|12938.51|12902.51|436
1603435500000|2020-10-23 06:45:00|12941.81|12905.81|12927.71|12891.71|12941.84|12905.84|12927.71|12891.71|418
1603435800000|2020-10-23 06:50:00|12927.78|12891.78|12906.14|12870.14|12927.85|12891.85|12896.16|12860.16|622
1603436100000|2020-10-23 06:55:00|12905.95|12869.95|12907.4|12871.4|12918.63|12882.63|12905.12|12869.12|369
1603436400000|2020-10-23 07:00:00|12907.41|12871.41|12943.28|12907.28|12944.39|12908.39|12904.68|12868.68|601
1603436700000|2020-10-23 07:05:00|12943.26|12907.26|12928.84|12892.84|12943.5|12907.5|12928.3|12892.3|390
1603437000000|2020-10-23 07:10:00|12928.95|12892.95|12909.83|12873.83|12932.73|12896.73|12908.13|12872.13|561
1603437300000|2020-10-23 07:15:00|12909.63|12873.63|12935.03|12899.03|12937.44|12901.44|12907.77|12871.77|541
1603437600000|2020-10-23 07:20:00|12934.73|12898.73|12916.84|12880.84|12936.89|12900.89|12914.63|12878.63|370
1603437900000|2020-10-23 07:25:00|12916.85|12880.85|12917.98|12881.98|12918.51|12882.51|12909.82|12873.82|363
1603438200000|2020-10-23 07:30:00|12917.99|12881.99|12927.66|12891.66|12940.36|12904.36|12917.99|12881.99|514
1603438500000|2020-10-23 07:35:00|12927.45|12891.45|12932.41|12896.41|12936.26|12900.26|12927.45|12891.45|179
1603438800000|2020-10-23 07:40:00|12931.94|12895.94|12925.75|12889.75|12932.41|12896.41|12923.69|12887.69|205
1603439100000|2020-10-23 07:45:00|12925.93|12889.93|12924.33|12888.33|12928.97|12892.97|12922.88|12886.88|224
1603439400000|2020-10-23 07:50:00|12924.13|12888.13|12907.92|12871.92|12924.34|12888.34|12903.57|12867.57|467
1603439700000|2020-10-23 07:55:00|12907.93|12871.93|12911.52|12875.52|12912.53|12876.53|12897.95|12861.95|404
1603440000000|2020-10-23 08:00:00|12911.55|12875.55|12901.46|12865.46|12912.78|12876.78|12887.29|12851.29|628
1603440300000|2020-10-23 08:05:00|12901.7|12865.7|12943.57|12907.57|12946.7|12910.7|12901.58|12865.58|586
1603440600000|2020-10-23 08:10:00|12943.75|12907.75|12949.55|12913.55|12956.12|12920.12|12941.22|12905.22|356
1603440900000|2020-10-23 08:15:00|12949.5|12913.5|12975.52|12939.52|12978.64|12942.64|12943.88|12907.88|505
1603441200000|2020-10-23 08:20:00|12975.53|12939.53|12972.55|12936.55|12980.87|12944.87|12969.94|12933.94|277
1603441500000|2020-10-23 08:25:00|12972.61|12936.61|12970.5|12934.5|12974.32|12938.32|12968.1|12932.1|249
1603441800000|2020-10-23 08:30:00|12970.34|12934.34|12963.58|12927.58|12972|12936|12959.67|12923.67|188
1603442100000|2020-10-23 08:35:00|12963.61|12927.61|12960.06|12924.06|12966.69|12930.69|12959.72|12923.72|118
1603442400000|2020-10-23 08:40:00|12960.05|12924.05|12956.16|12920.16|12960.74|12924.74|12951.59|12915.59|269
1603442700000|2020-10-23 08:45:00|12955.76|12919.76|12958.48|12922.48|12959.83|12923.83|12949.95|12913.95|207
1603443000000|2020-10-23 08:50:00|12958.22|12922.22|12949.81|12913.81|12958.29|12922.29|12949.34|12913.34|155
1603443300000|2020-10-23 08:55:00|12949.9|12913.9|12947.84|12911.84|12950.68|12914.68|12947.81|12911.81|121
1603443600000|2020-10-23 09:00:00|12947.83|12911.83|12950.63|12914.63|12950.63|12914.63|12940.83|12904.83|435
1603443900000|2020-10-23 09:05:00|12950.29|12914.29|12978.16|12942.16|12980.68|12944.68|12950.29|12914.29|393
1603444200000|2020-10-23 09:10:00|12978.05|12942.05|12966.38|12930.38|12979.17|12943.17|12966.38|12930.38|333
1603444500000|2020-10-23 09:15:00|12966.39|12930.39|12964.8|12928.8|12971.64|12935.64|12959.35|12923.35|398
1603444800000|2020-10-23 09:20:00|12964.79|12928.79|12994.39|12958.39|12995.51|12959.51|12964.48|12928.48|446
1603445100000|2020-10-23 09:25:00|12994.31|12958.31|12994.2|12958.2|12997.58|12961.58|12987.4|12951.4|330
1603445400000|2020-10-23 09:30:00|12994.24|12958.24|12993.81|12957.81|12998.87|12962.87|12992.54|12956.54|452
1603445700000|2020-10-23 09:35:00|12993.88|12957.88|12986.14|12950.14|12995.05|12959.05|12984.76|12948.76|205
1603446000000|2020-10-23 09:40:00|12986.15|12950.15|12977.65|12941.65|12990.88|12954.88|12976.75|12940.75|261
1603446300000|2020-10-23 09:45:00|12978.02|12942.02|12976.02|12940.02|12987.31|12951.31|12976.02|12940.02|231
1603446600000|2020-10-23 09:50:00|12975.08|12939.08|12974.6|12938.6|12975.35|12939.35|12965.45|12929.45|396
1603446900000|2020-10-23 09:55:00|12975.01|12939.01|12973.2|12937.2|12977.13|12941.13|12968.04|12932.04|293
1603447200000|2020-10-23 10:00:00|12973.19|12937.19|13003.75|12967.75|13006.56|12970.56|12973.15|12937.15|576
1603447500000|2020-10-23 10:05:00|13004.14|12968.14|13012.87|12976.87|13012.87|12976.87|12993.02|12957.02|441
1603447800000|2020-10-23 10:10:00|13012.9|12976.9|13035.61|12999.61|13037.27|13001.27|13009.59|12973.59|663
1603448100000|2020-10-23 10:15:00|13035.37|12999.37|13014.53|12978.53|13036.01|13000.01|13012.09|12976.09|622
1603448400000|2020-10-23 10:20:00|13014.55|12978.55|13006.33|12970.33|13016.11|12980.11|13005.19|12969.19|552
1603448700000|2020-10-23 10:25:00|13006.37|12970.37|12999.45|12963.45|13008.6|12972.6|12999.45|12963.45|439
1603449000000|2020-10-23 10:30:00|12999.37|12963.37|12998.08|12962.08|13001.86|12965.86|12993.25|12957.25|390
1603449300000|2020-10-23 10:35:00|12998.19|12962.19|13002.96|12966.96|13010.81|12974.81|12997.08|12961.08|448
1603449600000|2020-10-23 10:40:00|13003.34|12967.34|13001.19|12965.19|13006.29|12970.29|13000.82|12964.82|331
1603449900000|2020-10-23 10:45:00|13001.75|12965.75|12996.04|12960.04|13003.74|12967.74|12995.78|12959.78|405
1603450200000|2020-10-23 10:50:00|12996.75|12960.75|13037.14|13001.14|13051.68|13015.68|12991.24|12955.24|800
1603450500000|2020-10-23 10:55:00|13036.84|13000.84|13045.84|13009.84|13048.8|13012.8|13025.59|12989.59|505
1603450800000|2020-10-23 11:00:00|13044.5|13008.5|13027.12|12991.12|13047.61|13011.61|13021.29|12985.29|675
1603451100000|2020-10-23 11:05:00|13026.72|12990.72|13024.94|12988.94|13040.48|13004.48|13023.51|12987.51|654
1603451400000|2020-10-23 11:10:00|13024.93|12988.93|13034.44|12998.44|13036.58|13000.58|13024.17|12988.17|697
1603451700000|2020-10-23 11:15:00|13034.47|12998.47|13045.43|13009.43|13045.74|13009.74|13026.01|12990.01|761
1603452000000|2020-10-23 11:20:00|13045.48|13009.48|13043.35|13007.35|13045.61|13009.61|13032.55|12996.55|609
1603452300000|2020-10-23 11:25:00|13042.84|13006.84|13016.3|12980.3|13049.84|13013.84|13016.3|12980.3|718
1603452600000|2020-10-23 11:30:00|13017.57|12981.57|13023.78|12987.78|13027.29|12991.29|13014.7|12978.7|523
1603452900000|2020-10-23 11:35:00|13023.76|12987.76|13022.76|12986.76|13023.76|12987.76|13018.31|12982.31|297
1603453200000|2020-10-23 11:40:00|13021.72|12985.72|13026.74|12990.74|13037.36|13001.36|13021.52|12985.52|645
1603453500000|2020-10-23 11:45:00|13026.54|12990.54|13033.19|12997.19|13045.27|13009.27|13026.19|12990.19|746
1603453800000|2020-10-23 11:50:00|13033.47|12997.47|13006.61|12970.61|13033.48|12997.48|13000.41|12964.41|824
1603454100000|2020-10-23 11:55:00|13006.65|12970.65|12995.31|12959.31|13011.19|12975.19|12990.31|12954.31|718
1603454400000|2020-10-23 12:00:00|12995.73|12959.73|12975.36|12939.36|13003.47|12967.47|12967.28|12931.28|806
1603454700000|2020-10-23 12:05:00|12975.33|12939.33|12983.65|12947.65|12993.51|12957.51|12974.99|12938.99|508
1603455000000|2020-10-23 12:10:00|12983.66|12947.66|12974.99|12938.99|12984.56|12948.56|12974.91|12938.91|380
1603455300000|2020-10-23 12:15:00|12975.08|12939.08|12971.25|12935.25|12980.21|12944.21|12967.65|12931.65|602
1603455600000|2020-10-23 12:20:00|12971.11|12935.11|12981.17|12945.17|12983.98|12947.98|12969.1|12933.1|568
1603455900000|2020-10-23 12:25:00|12981.19|12945.19|12978.27|12942.27|12983.41|12947.41|12977.83|12941.83|656
1603456200000|2020-10-23 12:30:00|12978.15|12942.15|12978.41|12942.41|12982.64|12946.64|12976.62|12940.62|406
1603456500000|2020-10-23 12:35:00|12978.42|12942.42|12977.6|12941.6|12979.66|12943.66|12975.65|12939.65|365
1603456800000|2020-10-23 12:40:00|12977.61|12941.61|12978.45|12942.45|12981.4|12945.4|12969.74|12933.74|520
1603457100000|2020-10-23 12:45:00|12978.74|12942.74|12992.12|12956.12|12992.12|12956.12|12978.62|12942.62|889
1603457400000|2020-10-23 12:50:00|12991.92|12955.92|12990.67|12954.67|12998.38|12962.38|12988.25|12952.25|831
1603457700000|2020-10-23 12:55:00|12990.91|12954.91|12999.94|12963.94|12999.95|12963.95|12988.22|12952.22|436
1603458000000|2020-10-23 13:00:00|12999.93|12963.93|13003.83|12967.83|13004.88|12968.88|12997.08|12961.08|385
1603458300000|2020-10-23 13:05:00|13003.98|12967.98|13021.05|12985.05|13021.23|12985.23|13001.49|12965.49|476
1603458600000|2020-10-23 13:10:00|13021.57|12985.57|13028.23|12992.23|13038.03|13002.03|13021.02|12985.02|762
1603458900000|2020-10-23 13:15:00|13028.21|12992.21|13012.32|12976.32|13028.79|12992.79|13009.28|12973.28|717
1603459200000|2020-10-23 13:20:00|13012.33|12976.33|13028|12992|13029.08|12993.08|13003.99|12967.99|661
1603459500000|2020-10-23 13:25:00|13027.93|12991.93|13029.94|12993.94|13031.37|12995.37|13019.28|12983.28|524
1603459800000|2020-10-23 13:30:00|13030.24|12994.24|13016.65|12980.65|13036.77|13000.77|13009.39|12973.39|755
1603460100000|2020-10-23 13:35:00|13015.2|12979.2|13014.46|12978.46|13015.69|12979.69|13008.9|12972.9|590
1603460400000|2020-10-23 13:40:00|13014.42|12978.42|13008|12972|13014.74|12978.74|13003.34|12967.34|670
1603460700000|2020-10-23 13:45:00|13008.04|12972.04|12984.96|12948.96|13008.13|12972.13|12983.3|12947.3|800
1603461000000|2020-10-23 13:50:00|12984.87|12948.87|12991.49|12955.49|12991.49|12955.49|12975.35|12939.35|746
1603461300000|2020-10-23 13:55:00|12991.69|12955.69|12978.27|12942.27|12994.4|12958.4|12977.96|12941.96|813
1603461600000|2020-10-23 14:00:00|12978.5|12942.5|12978.32|12942.32|12983.95|12947.95|12970.34|12934.34|713
1603461900000|2020-10-23 14:05:00|12978.33|12942.33|12978.8|12942.8|12984.13|12948.13|12977.86|12941.86|510
1603462200000|2020-10-23 14:10:00|12979.21|12943.21|12953.62|12917.62|12979.21|12943.21|12931.96|12895.96|967
1603462500000|2020-10-23 14:15:00|12953.61|12917.61|12978.02|12942.02|12983.9|12947.9|12953.03|12917.03|679
1603462800000|2020-10-23 14:20:00|12978.25|12942.25|12963.32|12927.32|12981.6|12945.6|12956.08|12920.08|755
1603463100000|2020-10-23 14:25:00|12963.53|12927.53|12965.52|12929.52|12967.96|12931.96|12951.8|12915.8|794
1603463400000|2020-10-23 14:30:00|12965.45|12929.45|12977.54|12941.54|12986.84|12950.84|12964.53|12928.53|735
1603463700000|2020-10-23 14:35:00|12977.53|12941.53|12974.89|12938.89|12977.69|12941.69|12970.17|12934.17|743
1603464000000|2020-10-23 14:40:00|12974.88|12938.88|12951.33|12915.33|12974.93|12938.93|12950.45|12914.45|747
1603464300000|2020-10-23 14:45:00|12951.74|12915.74|12958.48|12922.48|12963.12|12927.12|12946.58|12910.58|640
1603464600000|2020-10-23 14:50:00|12958.57|12922.57|12954.81|12918.81|12959.91|12923.91|12950.76|12914.76|790
1603464900000|2020-10-23 14:55:00|12954.77|12918.77|12960.46|12924.46|12964.81|12928.81|12947.02|12911.02|749
1603465200000|2020-10-23 15:00:00|12960.45|12924.45|12930.55|12894.55|12960.76|12924.76|12926.4|12890.4|934
1603465500000|2020-10-23 15:05:00|12930.16|12894.16|12948.41|12912.41|12951.6|12915.6|12925.54|12889.54|646
1603465800000|2020-10-23 15:10:00|12948.48|12912.48|12963.58|12927.58|12966.4|12930.4|12948.48|12912.48|746
1603466100000|2020-10-23 15:15:00|12963.92|12927.92|12973.04|12937.04|12977.21|12941.21|12959.42|12923.42|705
1603466400000|2020-10-23 15:20:00|12973.09|12937.09|12964.99|12928.99|12973.19|12937.19|12955.84|12919.84|585
1603466700000|2020-10-23 15:25:00|12965.32|12929.32|12967.04|12931.04|12968.92|12932.92|12960.56|12924.56|625
1603467000000|2020-10-23 15:30:00|12967.05|12931.05|12973.84|12937.84|12977.83|12941.83|12966.7|12930.7|571
1603467300000|2020-10-23 15:35:00|12974.01|12938.01|12970.47|12934.47|12978.21|12942.21|12969.2|12933.2|700
1603467600000|2020-10-23 15:40:00|12970.46|12934.46|12979.34|12943.34|12989.35|12953.35|12957.3|12921.3|828
1603467900000|2020-10-23 15:45:00|12979.35|12943.35|12956.46|12920.46|12981.55|12945.55|12956.46|12920.46|636
1603468200000|2020-10-23 15:50:00|12956.39|12920.39|12950.61|12914.61|12958.7|12922.7|12948.86|12912.86|739
1603468500000|2020-10-23 15:55:00|12950.83|12914.83|12954.6|12918.6|12959.89|12923.89|12946.88|12910.88|617
1603468800000|2020-10-23 16:00:00|12954.48|12918.48|12971.38|12935.38|12973.63|12937.63|12939.74|12903.74|721
1603469100000|2020-10-23 16:05:00|12970.97|12934.97|12952.27|12916.27|12976.48|12940.48|12949.86|12913.86|589
1603469400000|2020-10-23 16:10:00|12952.29|12916.29|12906.41|12870.41|12953.2|12917.2|12905.79|12869.79|612
1603469700000|2020-10-23 16:15:00|12906|12870|12850.93|12814.93|12914.9|12878.9|12839.53|12803.53|1131
1603470000000|2020-10-23 16:20:00|12850.84|12814.84|12847.98|12811.98|12862.8|12826.8|12798.6|12762.6|966
1603470300000|2020-10-23 16:25:00|12846.26|12810.26|12858.54|12822.54|12871.23|12835.23|12845.44|12809.44|898
1603470600000|2020-10-23 16:30:00|12858.38|12822.38|12842.88|12806.88|12859.41|12823.41|12841.35|12805.35|813
1603470900000|2020-10-23 16:35:00|12842.38|12806.38|12811.22|12775.22|12849.68|12813.68|12808.04|12772.04|818
1603471200000|2020-10-23 16:40:00|12810.96|12774.96|12773.77|12737.77|12814.3|12778.3|12752.8|12716.8|1093
1603471500000|2020-10-23 16:45:00|12774.22|12738.22|12803.33|12767.33|12805.02|12769.02|12760.38|12724.38|978
1603471800000|2020-10-23 16:50:00|12803.37|12767.37|12810.33|12774.33|12812.07|12776.07|12794.75|12758.75|694
1603472100000|2020-10-23 16:55:00|12810.44|12774.44|12814.83|12778.83|12821.33|12785.33|12809.43|12773.43|794
1603472400000|2020-10-23 17:00:00|12815.01|12779.01|12808.79|12772.79|12832.19|12796.19|12808.64|12772.64|684
1603472700000|2020-10-23 17:05:00|12808.47|12772.47|12793.52|12757.52|12809.12|12773.12|12793.52|12757.52|572
1603473000000|2020-10-23 17:10:00|12793.98|12757.98|12797.62|12761.62|12797.62|12761.62|12777.89|12741.89|734
1603473300000|2020-10-23 17:15:00|12797.65|12761.65|12814.53|12778.53|12814.71|12778.71|12796.7|12760.7|756
1603473600000|2020-10-23 17:20:00|12814.57|12778.57|12839.57|12803.57|12847.84|12811.84|12810.3|12774.3|789
1603473900000|2020-10-23 17:25:00|12839.46|12803.46|12826.79|12790.79|12847.21|12811.21|12822.45|12786.45|793
1603474200000|2020-10-23 17:30:00|12826.91|12790.91|12817.11|12781.11|12827.44|12791.44|12815.59|12779.59|611
1603474500000|2020-10-23 17:35:00|12817.04|12781.04|12819.04|12783.04|12826.81|12790.81|12814.39|12778.39|637
1603474800000|2020-10-23 17:40:00|12819.03|12783.03|12803.8|12767.8|12819.35|12783.35|12799.32|12763.32|573
1603475100000|2020-10-23 17:45:00|12803.74|12767.74|12825.57|12789.57|12826.54|12790.54|12803.25|12767.25|621
1603475400000|2020-10-23 17:50:00|12825.5|12789.5|12823.1|12787.1|12831.84|12795.84|12820.05|12784.05|498
1603475700000|2020-10-23 17:55:00|12823.85|12787.85|12816.82|12780.82|12823.85|12787.85|12812.8|12776.8|392
1603476000000|2020-10-23 18:00:00|12817.03|12781.03|12841.75|12805.75|12843.89|12807.89|12816.56|12780.56|517
1603476300000|2020-10-23 18:05:00|12841.81|12805.81|12847.86|12811.86|12848.32|12812.32|12841.51|12805.51|322
1603476600000|2020-10-23 18:10:00|12847.6|12811.6|12853|12817|12853|12817|12839.91|12803.91|408
1603476900000|2020-10-23 18:15:00|12853.02|12817.02|12850.02|12814.02|12853.25|12817.25|12843.72|12807.72|437
1603477200000|2020-10-23 18:20:00|12849.89|12813.89|12859.04|12823.04|12859.53|12823.53|12838.2|12802.2|575
1603477500000|2020-10-23 18:25:00|12859.07|12823.07|12867.32|12831.32|12872.64|12836.64|12859.05|12823.05|642
1603477800000|2020-10-23 18:30:00|12867.23|12831.23|12864.43|12828.43|12867.41|12831.41|12854.99|12818.99|468
1603478100000|2020-10-23 18:35:00|12864.37|12828.37|12870.48|12834.48|12870.54|12834.54|12859.55|12823.55|515
1603478400000|2020-10-23 18:40:00|12870.42|12834.42|12893|12857|12895.01|12859.01|12870.42|12834.42|700
1603478700000|2020-10-23 18:45:00|12893.01|12857.01|12892.23|12856.23|12894.98|12858.98|12890.15|12854.15|494
1603479000000|2020-10-23 18:50:00|12892.12|12856.12|12900.8|12864.8|12901.91|12865.91|12891.5|12855.5|424
1603479300000|2020-10-23 18:55:00|12900.79|12864.79|12886.75|12850.75|12900.79|12864.79|12885.97|12849.97|597
1603479600000|2020-10-23 19:00:00|12886.71|12850.71|12880.15|12844.15|12887.18|12851.18|12873.9|12837.9|502
1603479900000|2020-10-23 19:05:00|12880.22|12844.22|12900.87|12864.87|12900.87|12864.87|12879.7|12843.7|406
1603480200000|2020-10-23 19:10:00|12900.9|12864.9|12899.95|12863.95|12903.53|12867.53|12896.31|12860.31|523
1603480500000|2020-10-23 19:15:00|12900.14|12864.14|12901.29|12865.29|12904.62|12868.62|12894.55|12858.55|480
1603480800000|2020-10-23 19:20:00|12901.3|12865.3|12896.35|12860.35|12904.28|12868.28|12893.23|12857.23|368
1603481100000|2020-10-23 19:25:00|12896.36|12860.36|12897.22|12861.22|12901.08|12865.08|12894.85|12858.85|278
1603481400000|2020-10-23 19:30:00|12897.21|12861.21|12907.72|12871.72|12907.86|12871.86|12896.75|12860.75|404
1603481700000|2020-10-23 19:35:00|12907.8|12871.8|12905.28|12869.28|12908.22|12872.22|12900.21|12864.21|481
1603482000000|2020-10-23 19:40:00|12905.35|12869.35|12909.3|12873.3|12911.6|12875.6|12904.51|12868.51|332
1603482300000|2020-10-23 19:45:00|12909.36|12873.36|12919.54|12883.54|12919.54|12883.54|12909.23|12873.23|221
1603482600000|2020-10-23 19:50:00|12919.31|12883.31|12933.58|12897.58|12934.36|12898.36|12919.31|12883.31|601
1603482900000|2020-10-23 19:55:00|12933.75|12897.75|12947.54|12911.54|12947.54|12911.54|12933.73|12897.73|448
1603483200000|2020-10-23 20:00:00|12947.78|12911.78|12947.99|12911.99|12948.36|12912.36|12933.25|12897.25|630
1603483500000|2020-10-23 20:05:00|12947.86|12911.86|12932.39|12896.39|12950.17|12914.17|12927.98|12891.98|786
1603483800000|2020-10-23 20:10:00|12932.59|12896.59|12937.86|12901.86|12938|12902|12928.29|12892.29|410
1603484100000|2020-10-23 20:15:00|12938.17|12902.17|12923.39|12887.39|12943.25|12907.25|12923.32|12887.32|654
1603484400000|2020-10-23 20:20:00|12923.36|12887.36|12924.75|12888.75|12926.24|12890.24|12918.95|12882.95|563
1603484700000|2020-10-23 20:25:00|12924.95|12888.95|12939.21|12903.21|12939.42|12903.42|12924.76|12888.76|378
1603485000000|2020-10-23 20:30:00|12939.23|12903.23|12967.07|12931.07|12967.07|12931.07|12939.23|12903.23|503
1603485300000|2020-10-23 20:35:00|12967.22|12931.22|12961|12925|12967.69|12931.69|12950.21|12914.21|612
1603485600000|2020-10-23 20:40:00|12960.93|12924.93|12955.06|12919.06|12961.32|12925.32|12954.25|12918.25|448
1603485900000|2020-10-23 20:45:00|12954.91|12918.91|12964.12|12928.12|12965.82|12929.82|12954.91|12918.91|469
1603486200000|2020-10-23 20:50:00|12964.26|12928.26|12961.83|12925.83|12970.7|12934.7|12961.51|12925.51|455
1603486500000|2020-10-23 20:55:00|12961.15|12925.15|12961.08|12925.08|12962.16|12926.16|12960.39|12924.39|175
1603522800000|2020-10-24 07:00:00|12981.81|12945.81|12976.48|12940.48|12983.57|12947.57|12976.42|12940.42|149
1603523100000|2020-10-24 07:05:00|12976.47|12940.47|12988.94|12952.94|12989.9|12953.9|12975.22|12939.22|204
1603523400000|2020-10-24 07:10:00|12988.3|12952.3|12990.72|12954.72|12993.51|12957.51|12988.17|12952.17|116
1603523700000|2020-10-24 07:15:00|12990.88|12954.88|12997.67|12961.67|13000.08|12964.08|12990.72|12954.72|160
1603524000000|2020-10-24 07:20:00|12997.62|12961.62|12979.79|12943.79|12998.19|12962.19|12979.69|12943.69|179
1603524300000|2020-10-24 07:25:00|12979.88|12943.88|12987.29|12951.29|12988.92|12952.92|12979.79|12943.79|158
1603524600000|2020-10-24 07:30:00|12987.04|12951.04|12983.09|12947.09|12988.58|12952.58|12981.35|12945.35|80
1603524900000|2020-10-24 07:35:00|12983.2|12947.2|12974.33|12938.33|12984.16|12948.16|12974.25|12938.25|81
1603525200000|2020-10-24 07:40:00|12974.32|12938.32|12975|12939|12978.98|12942.98|12971.77|12935.77|125
1603525500000|2020-10-24 07:45:00|12974.99|12938.99|12979.86|12943.86|12979.97|12943.97|12968.24|12932.24|154
1603525800000|2020-10-24 07:50:00|12979.76|12943.76|12968.93|12932.93|12979.76|12943.76|12968.51|12932.51|82
1603526100000|2020-10-24 07:55:00|12968.92|12932.92|12955.76|12919.76|12969.88|12933.88|12953.8|12917.8|294
1603526400000|2020-10-24 08:00:00|12955.79|12919.79|12964.09|12928.09|12964.38|12928.38|12953.12|12917.12|317
1603526700000|2020-10-24 08:05:00|12962.46|12926.46|12972.04|12936.04|12973.64|12937.64|12962.46|12926.46|156
1603527000000|2020-10-24 08:10:00|12972.36|12936.36|12976.89|12940.89|12977.17|12941.17|12968.68|12932.68|144
1603527300000|2020-10-24 08:15:00|12976.86|12940.86|12963.72|12927.72|12978.82|12942.82|12963.72|12927.72|115
1603527600000|2020-10-24 08:20:00|12962.84|12926.84|12954.57|12918.57|12963.19|12927.19|12945.29|12909.29|365
1603527900000|2020-10-24 08:25:00|12954.54|12918.54|12947.63|12911.63|12960.2|12924.2|12946.78|12910.78|275
1603528200000|2020-10-24 08:30:00|12947.54|12911.54|12957.25|12921.25|12968.66|12932.66|12943.63|12907.63|336
1603528500000|2020-10-24 08:35:00|12957.26|12921.26|12953.13|12917.13|12959.26|12923.26|12950.4|12914.4|222
1603528800000|2020-10-24 08:40:00|12953.17|12917.17|12960.58|12924.58|12962.72|12926.72|12953.16|12917.16|131
1603529100000|2020-10-24 08:45:00|12960.59|12924.59|12962.38|12926.38|12967.31|12931.31|12960.59|12924.59|143
1603529400000|2020-10-24 08:50:00|12962.57|12926.57|12964.06|12928.06|12964.78|12928.78|12962.33|12926.33|78
1603529700000|2020-10-24 08:55:00|12964.7|12928.7|12963.89|12927.89|12964.71|12928.71|12962.08|12926.08|79
1603530000000|2020-10-24 09:00:00|12963.88|12927.88|12963.59|12927.59|12967.28|12931.28|12961.03|12925.03|144
1603530300000|2020-10-24 09:05:00|12963.58|12927.58|12947.21|12911.21|12964.09|12928.09|12946.28|12910.28|280
1603530600000|2020-10-24 09:10:00|12946.61|12910.61|12948.44|12912.44|12948.78|12912.78|12945.85|12909.85|181
1603530900000|2020-10-24 09:15:00|12948.42|12912.42|12959.72|12923.72|12959.72|12923.72|12948.02|12912.02|151
1603531200000|2020-10-24 09:20:00|12959.85|12923.85|12962.49|12926.49|12962.69|12926.69|12959.85|12923.85|128
1603531500000|2020-10-24 09:25:00|12964.54|12928.54|12978.62|12942.62|12981.09|12945.09|12962.44|12926.44|271
1603531800000|2020-10-24 09:30:00|12978.66|12942.66|12979.24|12943.24|12981.67|12945.67|12978.58|12942.58|63
1603532100000|2020-10-24 09:35:00|12978.71|12942.71|12978.02|12942.02|12980.35|12944.35|12977.06|12941.06|131
1603532400000|2020-10-24 09:40:00|12978.34|12942.34|12986.05|12950.05|12988.99|12952.99|12978.34|12942.34|184
1603532700000|2020-10-24 09:45:00|12985.9|12949.9|12982.44|12946.44|12986.05|12950.05|12979.17|12943.17|146
1603533000000|2020-10-24 09:50:00|12982.04|12946.04|12982.16|12946.16|12985.07|12949.07|12981.37|12945.37|74
1603533300000|2020-10-24 09:55:00|12982.17|12946.17|12980.95|12944.95|12983.6|12947.6|12980.7|12944.7|60
1603533600000|2020-10-24 10:00:00|12980.99|12944.99|12979.34|12943.34|12981.75|12945.75|12979.3|12943.3|87
1603533900000|2020-10-24 10:05:00|12979.36|12943.36|12978.27|12942.27|12980.26|12944.26|12977.54|12941.54|113
1603534200000|2020-10-24 10:10:00|12977.79|12941.79|12964.45|12928.45|12978.27|12942.27|12964.24|12928.24|186
1603534500000|2020-10-24 10:15:00|12964.53|12928.53|12978.28|12942.28|12978.28|12942.28|12962.54|12926.54|103
1603534800000|2020-10-24 10:20:00|12978.56|12942.56|12997.1|12961.1|12998.44|12962.44|12978.56|12942.56|238
1603535100000|2020-10-24 10:25:00|12997.11|12961.11|13007.08|12971.08|13007.08|12971.08|12997.11|12961.11|263
1603535400000|2020-10-24 10:30:00|13007.14|12971.14|13013.79|12977.79|13014.26|12978.26|13006.17|12970.17|252
1603535700000|2020-10-24 10:35:00|13013.81|12977.81|13005.62|12969.62|13017.63|12981.63|13005.18|12969.18|161
1603536000000|2020-10-24 10:40:00|13005.43|12969.43|13007.87|12971.87|13007.87|12971.87|13005.39|12969.39|138
1603536300000|2020-10-24 10:45:00|13007.33|12971.33|13006.3|12970.3|13009.6|12973.6|13006.27|12970.27|161
1603536600000|2020-10-24 10:50:00|13006.02|12970.02|13001.87|12965.87|13006.02|12970.02|13000.68|12964.68|110
1603536900000|2020-10-24 10:55:00|13002.06|12966.06|13011.07|12975.07|13015.57|12979.57|13001.88|12965.88|137
1603537200000|2020-10-24 11:00:00|13010.91|12974.91|13005.66|12969.66|13010.91|12974.91|13005.52|12969.52|155
1603537500000|2020-10-24 11:05:00|13005.52|12969.52|13001.87|12965.87|13005.52|12969.52|13001.76|12965.76|182
1603537800000|2020-10-24 11:10:00|13001.86|12965.86|13000.92|12964.92|13001.86|12965.86|12996.2|12960.2|147
1603538100000|2020-10-24 11:15:00|13000.99|12964.99|13007.41|12971.41|13007.42|12971.42|13000.92|12964.92|151
1603538400000|2020-10-24 11:20:00|13007.42|12971.42|13012.19|12976.19|13012.58|12976.58|13007.07|12971.07|92
1603538700000|2020-10-24 11:25:00|13012.22|12976.22|13020.94|12984.94|13020.94|12984.94|13012.22|12976.22|151
1603539000000|2020-10-24 11:30:00|13020.95|12984.95|13027.46|12991.46|13027.46|12991.46|13017.02|12981.02|310
1603539300000|2020-10-24 11:35:00|13027.47|12991.47|13011.68|12975.68|13027.49|12991.49|13011.5|12975.5|173
1603539600000|2020-10-24 11:40:00|13011.54|12975.54|13014.03|12978.03|13014.17|12978.17|13009.79|12973.79|202
1603539900000|2020-10-24 11:45:00|13014.18|12978.18|13012.57|12976.57|13015.86|12979.86|13011.88|12975.88|115
1603540200000|2020-10-24 11:50:00|13012.58|12976.58|13015.05|12979.05|13015.28|12979.28|13012.24|12976.24|69
1603540500000|2020-10-24 11:55:00|13016.19|12980.19|13023.39|12987.39|13027.53|12991.53|13015.05|12979.05|205
1603540800000|2020-10-24 12:00:00|13023.4|12987.4|13019.91|12983.91|13025.59|12989.59|13017.51|12981.51|159
1603541100000|2020-10-24 12:05:00|13019.59|12983.59|13017.31|12981.31|13020.02|12984.02|13016.68|12980.68|125
1603541400000|2020-10-24 12:10:00|13017.36|12981.36|13002.15|12966.15|13017.36|12981.36|13001.49|12965.49|200
1603541700000|2020-10-24 12:15:00|13002.51|12966.51|13008.91|12972.91|13009.07|12973.07|13002.33|12966.33|138
1603542000000|2020-10-24 12:20:00|13008.81|12972.81|13018.34|12982.34|13018.36|12982.36|13003.13|12967.13|125
1603542300000|2020-10-24 12:25:00|13018.35|12982.35|13016.71|12980.71|13019.15|12983.15|13015.76|12979.76|123
1603542600000|2020-10-24 12:30:00|13016.8|12980.8|13026.62|12990.62|13028.46|12992.46|13016.8|12980.8|148
1603542900000|2020-10-24 12:35:00|13026.58|12990.58|13025.28|12989.28|13027.73|12991.73|13021.93|12985.93|149
1603543200000|2020-10-24 12:40:00|13025.4|12989.4|13025.71|12989.71|13032.31|12996.31|13023.65|12987.65|167
1603543500000|2020-10-24 12:45:00|13025.68|12989.68|13013.29|12977.29|13025.86|12989.86|13007.16|12971.16|239
1603543800000|2020-10-24 12:50:00|13013.54|12977.54|13007.81|12971.81|13013.54|12977.54|13007.8|12971.8|146
1603544100000|2020-10-24 12:55:00|13007.9|12971.9|13009.83|12973.83|13010.17|12974.17|13006.23|12970.23|117
1603544400000|2020-10-24 13:00:00|13010.02|12974.02|13015.17|12979.17|13015.2|12979.2|13007.5|12971.5|142
1603544700000|2020-10-24 13:05:00|13015.35|12979.35|13018.62|12982.62|13021.08|12985.08|13015.15|12979.15|114
1603545000000|2020-10-24 13:10:00|13018.78|12982.78|13011.46|12975.46|13020.33|12984.33|13010.43|12974.43|139
1603545300000|2020-10-24 13:15:00|13011.53|12975.53|13001.78|12965.78|13011.54|12975.54|13001.71|12965.71|115
1603545600000|2020-10-24 13:20:00|13000.65|12964.65|13002.52|12966.52|13002.59|12966.59|13000.07|12964.07|83
1603545900000|2020-10-24 13:25:00|13002.73|12966.73|13007.76|12971.76|13009.38|12973.38|13001.79|12965.79|115
1603546200000|2020-10-24 13:30:00|13007.74|12971.74|13006.42|12970.42|13007.74|12971.74|13000.18|12964.18|120
1603546500000|2020-10-24 13:35:00|13006.47|12970.47|13013.34|12977.34|13013.38|12977.38|13006.31|12970.31|92
1603546800000|2020-10-24 13:40:00|13013.76|12977.76|13024|12988|13027.25|12991.25|13012.72|12976.72|155
1603547100000|2020-10-24 13:45:00|13024.24|12988.24|13024.07|12988.07|13024.42|12988.42|13021.41|12985.41|199
1603547400000|2020-10-24 13:50:00|13023.57|12987.57|13020.67|12984.67|13024.12|12988.12|13020.01|12984.01|159
1603547700000|2020-10-24 13:55:00|13020.69|12984.69|13021.08|12985.08|13021.3|12985.3|13020.28|12984.28|43
1603548000000|2020-10-24 14:00:00|13021.13|12985.13|13015.58|12979.58|13021.23|12985.23|13015.15|12979.15|80
1603548300000|2020-10-24 14:05:00|13015.28|12979.28|13014.66|12978.66|13015.61|12979.61|13012.81|12976.81|132
1603548600000|2020-10-24 14:10:00|13014.67|12978.67|13093.54|13057.54|13093.54|13057.54|13013.85|12977.85|269
1603548900000|2020-10-24 14:15:00|13095.61|13059.61|13101.02|13065.02|13120.66|13084.66|13074.74|13038.74|694
1603549200000|2020-10-24 14:20:00|13101.14|13065.14|13090.86|13054.86|13105.82|13069.82|13089.43|13053.43|325
1603549500000|2020-10-24 14:25:00|13090.62|13054.62|13023.62|12987.62|13090.78|13054.78|12985.1|12949.1|828
1603549800000|2020-10-24 14:30:00|13023.65|12987.65|13007.65|12971.65|13027.68|12991.68|13003.74|12967.74|530
1603550100000|2020-10-24 14:35:00|13007.67|12971.67|13025.18|12989.18|13025.65|12989.65|13007.43|12971.43|309
1603550400000|2020-10-24 14:40:00|13025.21|12989.21|13089.98|13053.98|13101.95|13065.95|13025.21|12989.21|534
1603550700000|2020-10-24 14:45:00|13089.88|13053.88|13086.77|13050.77|13104.6|13068.6|13072.07|13036.07|587
1603551000000|2020-10-24 14:50:00|13086.78|13050.78|13094.36|13058.36|13109.47|13073.47|13086.78|13050.78|487
1603551300000|2020-10-24 14:55:00|13093.81|13057.81|13098.95|13062.95|13101.34|13065.34|13082.46|13046.46|295
1603551600000|2020-10-24 15:00:00|13098.93|13062.93|13173.5|13137.5|13189.16|13153.16|13098.79|13062.79|826
1603551900000|2020-10-24 15:05:00|13173.42|13137.42|13170.18|13134.18|13193.68|13157.68|13167.7|13131.7|725
1603552200000|2020-10-24 15:10:00|13170.3|13134.3|13134.83|13098.83|13190.52|13154.52|13134.82|13098.82|799
1603552500000|2020-10-24 15:15:00|13135.25|13099.25|13150.85|13114.85|13165.9|13129.9|13135.12|13099.12|642
1603552800000|2020-10-24 15:20:00|13150.93|13114.93|13156.59|13120.59|13156.95|13120.95|13122.32|13086.32|444
1603553100000|2020-10-24 15:25:00|13156.37|13120.37|13153.05|13117.05|13159.83|13123.83|13150.17|13114.17|294
1603553400000|2020-10-24 15:30:00|13153.06|13117.06|13145.48|13109.48|13153.67|13117.67|13125.46|13089.46|421
1603553700000|2020-10-24 15:35:00|13145.51|13109.51|13155.64|13119.64|13156.72|13120.72|13136.28|13100.28|443
1603554000000|2020-10-24 15:40:00|13156.14|13120.14|13158.7|13122.7|13159.98|13123.98|13155.56|13119.56|180
1603554300000|2020-10-24 15:45:00|13158.27|13122.27|13159.33|13123.33|13183.96|13147.96|13157.57|13121.57|471
1603554600000|2020-10-24 15:50:00|13157.48|13121.48|13152.03|13116.03|13164.8|13128.8|13145.73|13109.73|451
1603554900000|2020-10-24 15:55:00|13152.29|13116.29|13136.63|13100.63|13166.47|13130.47|13132.4|13096.4|416
1603555200000|2020-10-24 16:00:00|13137.31|13101.31|13137.49|13101.49|13155.09|13119.09|13126.28|13090.28|734
1603555500000|2020-10-24 16:05:00|13137.5|13101.5|13105.77|13069.77|13144.77|13108.77|13076.1|13040.1|728
1603555800000|2020-10-24 16:10:00|13108.59|13072.59|13090.88|13054.88|13119.21|13083.21|13090.79|13054.79|548
1603556100000|2020-10-24 16:15:00|13090.82|13054.82|13107.55|13071.55|13109|13073|13084.54|13048.54|424
1603556400000|2020-10-24 16:20:00|13107.4|13071.4|13101.75|13065.75|13108.94|13072.94|13094.36|13058.36|395
1603556700000|2020-10-24 16:25:00|13101.54|13065.54|13092.68|13056.68|13101.72|13065.72|13083.9|13047.9|341
1603557000000|2020-10-24 16:30:00|13092.7|13056.7|13102.1|13066.1|13103.62|13067.62|13083.52|13047.52|328
1603557300000|2020-10-24 16:35:00|13102.11|13066.11|13091.35|13055.35|13102.48|13066.48|13073.39|13037.39|276
1603557600000|2020-10-24 16:40:00|13091.33|13055.33|13089.73|13053.73|13100.66|13064.66|13078.87|13042.87|320
1603557900000|2020-10-24 16:45:00|13089.7|13053.7|13102.15|13066.15|13102.18|13066.18|13086.94|13050.94|276
1603558200000|2020-10-24 16:50:00|13102.05|13066.05|13104.44|13068.44|13104.63|13068.63|13093.92|13057.92|227
1603558500000|2020-10-24 16:55:00|13104.3|13068.3|13112.77|13076.77|13114.37|13078.37|13104.25|13068.25|208
1603558800000|2020-10-24 17:00:00|13112.74|13076.74|13137.6|13101.6|13137.6|13101.6|13112.74|13076.74|336
1603559100000|2020-10-24 17:05:00|13137.59|13101.59|13153.36|13117.36|13161.69|13125.69|13136.98|13100.98|443
1603559400000|2020-10-24 17:10:00|13153.27|13117.27|13146.5|13110.5|13159.47|13123.47|13143.16|13107.16|395
1603559700000|2020-10-24 17:15:00|13146.51|13110.51|13142.94|13106.94|13152.58|13116.58|13132.6|13096.6|431
1603560000000|2020-10-24 17:20:00|13142.82|13106.82|13145.97|13109.97|13153.61|13117.61|13142.46|13106.46|310
1603560300000|2020-10-24 17:25:00|13145.96|13109.96|13144.91|13108.91|13150.27|13114.27|13143.24|13107.24|166
1603560600000|2020-10-24 17:30:00|13146.21|13110.21|13157.44|13121.44|13157.56|13121.56|13144.02|13108.02|274
1603560900000|2020-10-24 17:35:00|13157.5|13121.5|13162.61|13126.61|13163.95|13127.95|13155.48|13119.48|225
1603561200000|2020-10-24 17:40:00|13162.83|13126.83|13178.45|13142.45|13178.76|13142.76|13160.49|13124.49|209
1603561500000|2020-10-24 17:45:00|13178.48|13142.48|13157.37|13121.37|13179.39|13143.39|13147.62|13111.62|267
1603561800000|2020-10-24 17:50:00|13157.38|13121.38|13155.92|13119.92|13160.96|13124.96|13152.09|13116.09|246
1603562100000|2020-10-24 17:55:00|13155.88|13119.88|13162.54|13126.54|13166.13|13130.13|13154.09|13118.09|289
1603562400000|2020-10-24 18:00:00|13163.76|13127.76|13153.03|13117.03|13163.77|13127.77|13149.06|13113.06|363
1603562700000|2020-10-24 18:05:00|13153.04|13117.04|13143.18|13107.18|13153.84|13117.84|13143.18|13107.18|138
1603563000000|2020-10-24 18:10:00|13143.16|13107.16|13151.44|13115.44|13152.2|13116.2|13137.53|13101.53|199
1603563300000|2020-10-24 18:15:00|13151.64|13115.64|13146.57|13110.57|13158|13122|13146.49|13110.49|219
1603563600000|2020-10-24 18:20:00|13146.71|13110.71|13126.83|13090.83|13146.82|13110.82|13120.01|13084.01|367
1603563900000|2020-10-24 18:25:00|13126.96|13090.96|13137.64|13101.64|13137.64|13101.64|13118.72|13082.72|198
1603564200000|2020-10-24 18:30:00|13137.68|13101.68|13149.59|13113.59|13149.59|13113.59|13136.59|13100.59|220
1603564500000|2020-10-24 18:35:00|13149.54|13113.54|13145.65|13109.65|13152.52|13116.52|13145.47|13109.47|109
1603564800000|2020-10-24 18:40:00|13145.56|13109.56|13156.38|13120.38|13156.38|13120.38|13143.27|13107.27|255
1603565100000|2020-10-24 18:45:00|13156.93|13120.93|13149.84|13113.84|13161.79|13125.79|13148.49|13112.49|245
1603565400000|2020-10-24 18:50:00|13149.72|13113.72|13141.05|13105.05|13155.54|13119.54|13141.05|13105.05|286
1603565700000|2020-10-24 18:55:00|13140.78|13104.78|13134.52|13098.52|13141.05|13105.05|13131.27|13095.27|203
1603566000000|2020-10-24 19:00:00|13134.53|13098.53|13151.06|13115.06|13151.13|13115.13|13129.22|13093.22|214
1603566300000|2020-10-24 19:05:00|13151.1|13115.1|13155.97|13119.97|13159.38|13123.38|13151.1|13115.1|199
1603566600000|2020-10-24 19:10:00|13156.01|13120.01|13157.23|13121.23|13158.96|13122.96|13153.69|13117.69|120
1603566900000|2020-10-24 19:15:00|13156.93|13120.93|13157.31|13121.31|13159.45|13123.45|13154.14|13118.14|165
1603567200000|2020-10-24 19:20:00|13157.36|13121.36|13144.52|13108.52|13157.36|13121.36|13142.41|13106.41|229
1603567500000|2020-10-24 19:25:00|13143.86|13107.86|13140.27|13104.27|13143.86|13107.86|13139.14|13103.14|187
1603567800000|2020-10-24 19:30:00|13140.32|13104.32|13123|13087|13140.72|13104.72|13115.38|13079.38|282
1603568100000|2020-10-24 19:35:00|13122.09|13086.09|13117.38|13081.38|13122.09|13086.09|13107.74|13071.74|279
1603568400000|2020-10-24 19:40:00|13117.44|13081.44|13125.34|13089.34|13129.55|13093.55|13117.02|13081.02|221
1603568700000|2020-10-24 19:45:00|13125.32|13089.32|13128.19|13092.19|13129.75|13093.75|13123.11|13087.11|201
1603569000000|2020-10-24 19:50:00|13128.57|13092.57|13148.93|13112.93|13148.93|13112.93|13127.11|13091.11|276
1603569300000|2020-10-24 19:55:00|13148.9|13112.9|13146.58|13110.58|13150.08|13114.08|13144.27|13108.27|167
1603569600000|2020-10-24 20:00:00|13146.59|13110.59|13143.82|13107.82|13156.3|13120.3|13142.59|13106.59|227
1603569900000|2020-10-24 20:05:00|13143.83|13107.83|13136.09|13100.09|13146.61|13110.61|13126.51|13090.51|392
1603570200000|2020-10-24 20:10:00|13137.67|13101.67|13141.44|13105.44|13143.46|13107.46|13129.33|13093.33|369
1603570500000|2020-10-24 20:15:00|13141.67|13105.67|13143.52|13107.52|13146.96|13110.96|13135.84|13099.84|363
1603570800000|2020-10-24 20:20:00|13143.53|13107.53|13149.21|13113.21|13149.43|13113.43|13142.29|13106.29|221
1603571100000|2020-10-24 20:25:00|13149.9|13113.9|13156.29|13120.29|13158.15|13122.15|13149.87|13113.87|184
1603571400000|2020-10-24 20:30:00|13156.31|13120.31|13151.03|13115.03|13157.85|13121.85|13149.97|13113.97|218
1603571700000|2020-10-24 20:35:00|13151.09|13115.09|13149.33|13113.33|13151.64|13115.64|13148.02|13112.02|162
1603572000000|2020-10-24 20:40:00|13149.53|13113.53|13147.06|13111.06|13149.53|13113.53|13144.44|13108.44|191
1603572300000|2020-10-24 20:45:00|13147.16|13111.16|13129.52|13093.52|13147.16|13111.16|13124.11|13088.11|404
1603572600000|2020-10-24 20:50:00|13129.64|13093.64|13130.65|13094.65|13134.85|13098.85|13125.2|13089.2|439
1603572900000|2020-10-24 20:55:00|13130.68|13094.68|13129.89|13093.89|13134.37|13098.37|13129.24|13093.24|272
1603573200000|2020-10-24 21:00:00|13129.94|13093.94|13124.62|13088.62|13129.96|13093.96|13123.72|13087.72|513
1603573500000|2020-10-24 21:05:00|13124.72|13088.72|13138.3|13102.3|13138.32|13102.32|13124.21|13088.21|149
1603573800000|2020-10-24 21:10:00|13138.41|13102.41|13140.61|13104.61|13147.9|13111.9|13138.41|13102.41|184
1603574100000|2020-10-24 21:15:00|13140.67|13104.67|13142.55|13106.55|13142.55|13106.55|13139.53|13103.53|121
1603574400000|2020-10-24 21:20:00|13142.27|13106.27|13151.59|13115.59|13155.3|13119.3|13142.27|13106.27|118
1603574700000|2020-10-24 21:25:00|13152.06|13116.06|13154.5|13118.5|13156.43|13120.43|13149.43|13113.43|110
1603575000000|2020-10-24 21:30:00|13154.43|13118.43|13156.82|13120.82|13160.88|13124.88|13153.9|13117.9|119
1603575300000|2020-10-24 21:35:00|13156.46|13120.46|13145.16|13109.16|13158.16|13122.16|13144.86|13108.86|177
1603575600000|2020-10-24 21:40:00|13142.26|13106.26|13129.82|13093.82|13144.98|13108.98|13128.72|13092.72|211
1603575900000|2020-10-24 21:45:00|13129.83|13093.83|13134.51|13098.51|13136.57|13100.57|13128.73|13092.73|171
1603576200000|2020-10-24 21:50:00|13134.63|13098.63|13087.16|13051.16|13134.63|13098.63|13074.84|13038.84|409
1603576500000|2020-10-24 21:55:00|13086.88|13050.88|13096.76|13060.76|13100.05|13064.05|13075.33|13039.33|421
1603576800000|2020-10-24 22:00:00|13096.75|13060.75|13102.07|13066.07|13107.06|13071.06|13074.87|13038.87|407
1603577100000|2020-10-24 22:05:00|13102.29|13066.29|13100.64|13064.64|13112.35|13076.35|13100.17|13064.17|160
1603577400000|2020-10-24 22:10:00|13100.33|13064.33|13103.62|13067.62|13108.82|13072.82|13099.86|13063.86|179
1603577700000|2020-10-24 22:15:00|13103.67|13067.67|13090.69|13054.69|13110.58|13074.58|13090.68|13054.68|307
1603578000000|2020-10-24 22:20:00|13090.71|13054.71|13113|13077|13113.22|13077.22|13090.71|13054.71|222
1603578300000|2020-10-24 22:25:00|13112.61|13076.61|13107.83|13071.83|13114.13|13078.13|13104.85|13068.85|190
1603578600000|2020-10-24 22:30:00|13107.89|13071.89|13108.61|13072.61|13114.74|13078.74|13101.72|13065.72|198
1603578900000|2020-10-24 22:35:00|13108.6|13072.6|13117.49|13081.49|13118.34|13082.34|13108.6|13072.6|166
1603579200000|2020-10-24 22:40:00|13117.47|13081.47|13109.93|13073.93|13119.65|13083.65|13107.9|13071.9|120
1603579500000|2020-10-24 22:45:00|13109.84|13073.84|13094.82|13058.82|13110.05|13074.05|13093.82|13057.82|186
1603579800000|2020-10-24 22:50:00|13094.58|13058.58|13108.95|13072.95|13111.56|13075.56|13094.46|13058.46|297
1603580100000|2020-10-24 22:55:00|13108.96|13072.96|13102.01|13066.01|13110.72|13074.72|13099.22|13063.22|313
1603580400000|2020-10-24 23:00:00|13101.72|13065.72|13112.44|13076.44|13112.44|13076.44|13099.07|13063.07|257
1603580700000|2020-10-24 23:05:00|13112.41|13076.41|13114.13|13078.13|13115.86|13079.86|13110.61|13074.61|272
1603581000000|2020-10-24 23:10:00|13113.97|13077.97|13124.17|13088.17|13125.62|13089.62|13113.43|13077.43|318
1603581300000|2020-10-24 23:15:00|13124.18|13088.18|13123.42|13087.42|13125.13|13089.13|13123.07|13087.07|206
1603581600000|2020-10-24 23:20:00|13123.12|13087.12|13109.49|13073.49|13123.13|13087.13|13108.76|13072.76|239
1603581900000|2020-10-24 23:25:00|13109.52|13073.52|13104.89|13068.89|13109.67|13073.67|13103.82|13067.82|203
1603582200000|2020-10-24 23:30:00|13105.47|13069.47|13118.03|13082.03|13118.03|13082.03|13104.67|13068.67|206
1603582500000|2020-10-24 23:35:00|13118.1|13082.1|13117.87|13081.87|13119.03|13083.03|13116.64|13080.64|91
1603582800000|2020-10-24 23:40:00|13117.89|13081.89|13135.24|13099.24|13137.47|13101.47|13117.89|13081.89|257
1603583100000|2020-10-24 23:45:00|13135.09|13099.09|13140.55|13104.55|13141.99|13105.99|13132.74|13096.74|244
1603583400000|2020-10-24 23:50:00|13140.63|13104.63|13143.98|13107.98|13146.1|13110.1|13140.55|13104.55|254
1603583700000|2020-10-24 23:55:00|13143.79|13107.79|13146.06|13110.06|13148.75|13112.75|13139.18|13103.18|345
1603584000000|2020-10-25 00:00:00|13146.23|13110.23|13136.15|13100.15|13146.35|13110.35|13129.03|13093.03|533
1603584300000|2020-10-25 00:05:00|13135.24|13099.24|13128.04|13092.04|13137.37|13101.37|13126.36|13090.36|466
1603584600000|2020-10-25 00:10:00|13127.89|13091.89|13110.18|13074.18|13127.89|13091.89|13104.24|13068.24|575
1603584900000|2020-10-25 00:15:00|13110.3|13074.3|13125.08|13089.08|13125.81|13089.81|13109.71|13073.71|384
1603585200000|2020-10-25 00:20:00|13125.07|13089.07|13136.93|13100.93|13137.22|13101.22|13118.62|13082.62|324
1603585500000|2020-10-25 00:25:00|13136.87|13100.87|13132.73|13096.73|13137.37|13101.37|13130.81|13094.81|278
1603585800000|2020-10-25 00:30:00|13132.87|13096.87|13143.15|13107.15|13143.54|13107.54|13129.63|13093.63|230
1603586100000|2020-10-25 00:35:00|13143|13107|13150.16|13114.16|13151.03|13115.03|13141.47|13105.47|225
1603586400000|2020-10-25 00:40:00|13150.41|13114.41|13157.93|13121.93|13159.95|13123.95|13147|13111|305
1603586700000|2020-10-25 00:45:00|13158.18|13122.18|13162.27|13126.27|13163.89|13127.89|13157.97|13121.97|251
1603587000000|2020-10-25 00:50:00|13161.73|13125.73|13162.56|13126.56|13164.53|13128.53|13159.75|13123.75|172
1603587300000|2020-10-25 00:55:00|13162.55|13126.55|13163.63|13127.63|13165.18|13129.18|13159.59|13123.59|224
1603587600000|2020-10-25 01:00:00|13163.71|13127.71|13152.34|13116.34|13163.73|13127.73|13147.58|13111.58|327
1603587900000|2020-10-25 01:05:00|13152.15|13116.15|13159.85|13123.85|13162.43|13126.43|13151.48|13115.48|214
1603588200000|2020-10-25 01:10:00|13160.62|13124.62|13165.2|13129.2|13167.34|13131.34|13159.8|13123.8|241
1603588500000|2020-10-25 01:15:00|13165.21|13129.21|13156.82|13120.82|13165.44|13129.44|13154.37|13118.37|321
1603588800000|2020-10-25 01:20:00|13157.11|13121.11|13160.22|13124.22|13161.19|13125.19|13156.8|13120.8|223
1603589100000|2020-10-25 01:25:00|13160.1|13124.1|13159.8|13123.8|13160.27|13124.27|13155.89|13119.89|208
1603589400000|2020-10-25 01:30:00|13159.83|13123.83|13162.25|13126.25|13162.26|13126.26|13159.08|13123.08|121
1603589700000|2020-10-25 01:35:00|13161.98|13125.98|13174.93|13138.93|13191.99|13155.99|13161.98|13125.98|384
1603590000000|2020-10-25 01:40:00|13176.22|13140.22|13190.2|13154.2|13196.63|13160.63|13171.39|13135.39|345
1603590300000|2020-10-25 01:45:00|13190.24|13154.24|13170.22|13134.22|13197.89|13161.89|13162.68|13126.68|609
1603590600000|2020-10-25 01:50:00|13170.28|13134.28|13167.6|13131.6|13182.99|13146.99|13164.02|13128.02|519
1603590900000|2020-10-25 01:55:00|13168.09|13132.09|13168.21|13132.21|13174.63|13138.63|13165.34|13129.34|331
1603591200000|2020-10-25 02:00:00|13168.22|13132.22|13175.29|13139.29|13175.29|13139.29|13166.2|13130.2|250
1603591500000|2020-10-25 02:05:00|13175.28|13139.28|13174.02|13138.02|13175.28|13139.28|13165.73|13129.73|260
1603591800000|2020-10-25 02:10:00|13174.07|13138.07|13156.43|13120.43|13175.81|13139.81|13149.93|13113.93|334
1603592100000|2020-10-25 02:15:00|13156.3|13120.3|13166.34|13130.34|13166.49|13130.49|13153.65|13117.65|331
1603592400000|2020-10-25 02:20:00|13166.33|13130.33|13175.01|13139.01|13175.36|13139.36|13161.09|13125.09|210
1603592700000|2020-10-25 02:25:00|13175.12|13139.12|13180.51|13144.51|13181.11|13145.11|13174.42|13138.42|165
1603593000000|2020-10-25 02:30:00|13182.87|13146.87|13172.83|13136.83|13190.17|13154.17|13172.77|13136.77|255
1603593300000|2020-10-25 02:35:00|13171.48|13135.48|13178.71|13142.71|13179.24|13143.24|13168.53|13132.53|254
1603593600000|2020-10-25 02:40:00|13178.82|13142.82|13168.92|13132.92|13179.19|13143.19|13166.85|13130.85|277
1603593900000|2020-10-25 02:45:00|13168.21|13132.21|13167.77|13131.77|13168.92|13132.92|13167.71|13131.71|180
1603594200000|2020-10-25 02:50:00|13167.82|13131.82|13159.97|13123.97|13168.2|13132.2|13158.95|13122.95|209
1603594500000|2020-10-25 02:55:00|13160.68|13124.68|13160.06|13124.06|13161.71|13125.71|13159.71|13123.71|123
1603594800000|2020-10-25 03:00:00|13160.05|13124.05|13171.19|13135.19|13173.62|13137.62|13160.05|13124.05|211
1603595100000|2020-10-25 03:05:00|13171.39|13135.39|13167.03|13131.03|13178.14|13142.14|13166.61|13130.61|223
1603595400000|2020-10-25 03:10:00|13166.94|13130.94|13166.84|13130.84|13169.12|13133.12|13161.72|13125.72|282
1603595700000|2020-10-25 03:15:00|13166.87|13130.87|13175.65|13139.65|13177.18|13141.18|13166.5|13130.5|294
1603596000000|2020-10-25 03:20:00|13175.68|13139.68|13175.34|13139.34|13179.09|13143.09|13174.35|13138.35|224
1603596300000|2020-10-25 03:25:00|13174.69|13138.69|13185.99|13149.99|13188.43|13152.43|13174.69|13138.69|432
1603596600000|2020-10-25 03:30:00|13185.9|13149.9|13303.49|13267.49|13329.01|13293.01|13185.02|13149.02|813
1603596900000|2020-10-25 03:35:00|13302.07|13266.07|13301.73|13265.73|13323.96|13287.96|13289.53|13253.53|737
1603597200000|2020-10-25 03:40:00|13301.59|13265.59|13338.96|13302.96|13354.72|13318.72|13301.53|13265.53|888
1603597500000|2020-10-25 03:45:00|13338.69|13302.69|13357.97|13321.97|13358.54|13322.54|13321.64|13285.64|812
1603597800000|2020-10-25 03:50:00|13358.09|13322.09|13340.89|13304.89|13374.59|13338.59|13325.09|13289.09|781
1603598100000|2020-10-25 03:55:00|13340.45|13304.45|13328.52|13292.52|13342.82|13306.82|13325.48|13289.48|608
1603598400000|2020-10-25 04:00:00|13329.13|13293.13|13326.59|13290.59|13335.38|13299.38|13292.85|13256.85|877
1603598700000|2020-10-25 04:05:00|13326.48|13290.48|13324.17|13288.17|13338.8|13302.8|13320.44|13284.44|649
1603599000000|2020-10-25 04:10:00|13324.36|13288.36|13355.76|13319.76|13357.2|13321.2|13324.26|13288.26|446
1603599300000|2020-10-25 04:15:00|13355.78|13319.78|13355.68|13319.68|13355.81|13319.81|13343.84|13307.84|565
1603599600000|2020-10-25 04:20:00|13355.5|13319.5|13328.09|13292.09|13369.38|13333.38|13321.63|13285.63|666
1603599900000|2020-10-25 04:25:00|13328.75|13292.75|13337.83|13301.83|13341.26|13305.26|13327.93|13291.93|507
1603600200000|2020-10-25 04:30:00|13337.46|13301.46|13343.06|13307.06|13343.38|13307.38|13331.27|13295.27|563
1603600500000|2020-10-25 04:35:00|13343.43|13307.43|13331.98|13295.98|13352.59|13316.59|13324.03|13288.03|698
1603600800000|2020-10-25 04:40:00|13331.85|13295.85|13325.75|13289.75|13331.85|13295.85|13321.36|13285.36|533
1603601100000|2020-10-25 04:45:00|13325.63|13289.63|13328.8|13292.8|13335.66|13299.66|13325.16|13289.16|432
1603601400000|2020-10-25 04:50:00|13328.72|13292.72|13335.64|13299.64|13335.64|13299.64|13326.12|13290.12|450
1603601700000|2020-10-25 04:55:00|13335.54|13299.54|13337.11|13301.11|13337.75|13301.75|13322.7|13286.7|432
1603602000000|2020-10-25 05:00:00|13337.14|13301.14|13326.47|13290.47|13337.14|13301.14|13326.06|13290.06|527
1603602300000|2020-10-25 05:05:00|13326.17|13290.17|13328.39|13292.39|13328.98|13292.98|13324.51|13288.51|274
1603602600000|2020-10-25 05:10:00|13328.46|13292.46|13306.4|13270.4|13328.46|13292.46|13305.82|13269.82|313
1603602900000|2020-10-25 05:15:00|13306.32|13270.32|13318.28|13282.28|13318.38|13282.38|13303.22|13267.22|369
1603603200000|2020-10-25 05:20:00|13318.31|13282.31|13309.87|13273.87|13318.31|13282.31|13308.08|13272.08|321
1603603500000|2020-10-25 05:25:00|13309.92|13273.92|13307.07|13271.07|13310.01|13274.01|13305.09|13269.09|201
1603603800000|2020-10-25 05:30:00|13306.57|13270.57|13269.68|13233.68|13307.46|13271.46|13269.21|13233.21|466
1603604100000|2020-10-25 05:35:00|13269.86|13233.86|13260.94|13224.94|13270.92|13234.92|13251.7|13215.7|651
1603604400000|2020-10-25 05:40:00|13261.25|13225.25|13226.9|13190.9|13264.75|13228.75|13224.17|13188.17|471
1603604700000|2020-10-25 05:45:00|13226.92|13190.92|13025.64|12989.64|13227.22|13191.22|12938.65|12902.65|1131
1603605000000|2020-10-25 05:50:00|13025.62|12989.62|12978.85|12942.85|13025.77|12989.77|12955.81|12919.81|954
1603605300000|2020-10-25 05:55:00|12978.91|12942.91|12989.15|12953.15|13002.9|12966.9|12969.85|12933.85|834
1603605600000|2020-10-25 06:00:00|12988.58|12952.58|13031.82|12995.82|13033.82|12997.82|12960.91|12924.91|751
1603605900000|2020-10-25 06:05:00|13031.69|12995.69|13033.44|12997.44|13049.12|13013.12|13025.53|12989.53|828
1603606200000|2020-10-25 06:10:00|13033.63|12997.63|13019.04|12983.04|13043.66|13007.66|13019.04|12983.04|613
1603606500000|2020-10-25 06:15:00|13019.05|12983.05|13038.31|13002.31|13044.44|13008.44|13015.92|12979.92|554
1603606800000|2020-10-25 06:20:00|13038.63|13002.63|13027.38|12991.38|13045.84|13009.84|13020.52|12984.52|449
1603607100000|2020-10-25 06:25:00|13027.45|12991.45|13032.76|12996.76|13036.76|13000.76|13014.23|12978.23|726
1603607400000|2020-10-25 06:30:00|13032.91|12996.91|13047.18|13011.18|13047.34|13011.34|13026.2|12990.2|503
1603607700000|2020-10-25 06:35:00|13047.25|13011.25|13051.72|13015.72|13051.82|13015.82|13044.71|13008.71|499
1603608000000|2020-10-25 06:40:00|13051.76|13015.76|13062.48|13026.48|13075.19|13039.19|13050.49|13014.49|510
1603608300000|2020-10-25 06:45:00|13062.49|13026.49|13068.77|13032.77|13079.2|13043.2|13057.23|13021.23|743
1603608600000|2020-10-25 06:50:00|13068.5|13032.5|13061.89|13025.89|13071.28|13035.28|13057.55|13021.55|645
1603608900000|2020-10-25 06:55:00|13061.91|13025.91|13050.49|13014.49|13061.91|13025.91|13048.34|13012.34|479
1603609200000|2020-10-25 07:00:00|13050.48|13014.48|13062.33|13026.33|13065.67|13029.67|13044.47|13008.47|404
1603609500000|2020-10-25 07:05:00|13062.39|13026.39|13065.12|13029.12|13065.12|13029.12|13053.05|13017.05|374
1603609800000|2020-10-25 07:10:00|13065.03|13029.03|13052.05|13016.05|13065.12|13029.12|13051.82|13015.82|360
1603610100000|2020-10-25 07:15:00|13051.56|13015.56|13055.28|13019.28|13056.63|13020.63|13049.38|13013.38|376
1603610400000|2020-10-25 07:20:00|13055.27|13019.27|13062.03|13026.03|13062.23|13026.23|13043.44|13007.44|430
1603610700000|2020-10-25 07:25:00|13062.01|13026.01|13068.12|13032.12|13068.12|13032.12|13061.8|13025.8|229
1603611000000|2020-10-25 07:30:00|13068.14|13032.14|13058.78|13022.78|13068.34|13032.34|13058.38|13022.38|259
1603611300000|2020-10-25 07:35:00|13058.93|13022.93|13062.39|13026.39|13062.39|13026.39|13057.05|13021.05|328
1603611600000|2020-10-25 07:40:00|13062.36|13026.36|13037.25|13001.25|13064.85|13028.85|13032.41|12996.41|413
1603611900000|2020-10-25 07:45:00|13037.38|13001.38|13035.85|12999.85|13044.65|13008.65|13034.35|12998.35|330
1603612200000|2020-10-25 07:50:00|13035.81|12999.81|13060.67|13024.67|13063.22|13027.22|13035.81|12999.81|397
1603612500000|2020-10-25 07:55:00|13060.23|13024.23|13059.43|13023.43|13064.26|13028.26|13057.93|13021.93|141
1603612800000|2020-10-25 08:00:00|13059.61|13023.61|13058.25|13022.25|13060.35|13024.35|13054.24|13018.24|281
1603613100000|2020-10-25 08:05:00|13058.18|13022.18|13044.77|13008.77|13058.35|13022.35|13043.42|13007.42|305
1603613400000|2020-10-25 08:10:00|13044.8|13008.8|13036.5|13000.5|13046.96|13010.96|13036.48|13000.48|335
1603613700000|2020-10-25 08:15:00|13036.27|13000.27|13037.84|13001.84|13039.39|13003.39|13021.79|12985.79|378
1603614000000|2020-10-25 08:20:00|13037.75|13001.75|13020.25|12984.25|13037.75|13001.75|13014.15|12978.15|474
1603614300000|2020-10-25 08:25:00|13020.17|12984.17|13015|12979|13021.11|12985.11|12992.31|12956.31|423
1603614600000|2020-10-25 08:30:00|13015.5|12979.5|13010.82|12974.82|13023.17|12987.17|13008.15|12972.15|380
1603614900000|2020-10-25 08:35:00|13010.89|12974.89|13024.96|12988.96|13034.22|12998.22|13010.38|12974.38|537
1603615200000|2020-10-25 08:40:00|13024.95|12988.95|13030.66|12994.66|13030.84|12994.84|13019.74|12983.74|340
1603615500000|2020-10-25 08:45:00|13030.95|12994.95|13060.89|13024.89|13062.43|13026.43|13030.86|12994.86|467
1603615800000|2020-10-25 08:50:00|13060.71|13024.71|13053.81|13017.81|13060.71|13024.71|13053|13017|423
1603616100000|2020-10-25 08:55:00|13053.77|13017.77|13055.52|13019.52|13057.61|13021.61|13052.93|13016.93|315
1603616400000|2020-10-25 09:00:00|13055.27|13019.27|13040.57|13004.57|13055.67|13019.67|13039.53|13003.53|460
1603616700000|2020-10-25 09:05:00|13040.6|13004.6|13035.22|12999.22|13041.12|13005.12|13032.02|12996.02|313
1603617000000|2020-10-25 09:10:00|13035.18|12999.18|13036.65|13000.65|13038.04|13002.04|13025.6|12989.6|408
1603617300000|2020-10-25 09:15:00|13036.59|13000.59|13038.16|13002.16|13049.23|13013.23|13036.59|13000.59|312
1603617600000|2020-10-25 09:20:00|13038.07|13002.07|13028.55|12992.55|13038.16|13002.16|13027.79|12991.79|326
1603617900000|2020-10-25 09:25:00|13028.28|12992.28|13012.49|12976.49|13028.55|12992.55|13006.78|12970.78|532
1603618200000|2020-10-25 09:30:00|13012.43|12976.43|13019.09|12983.09|13028.83|12992.83|13012.43|12976.43|347
1603618500000|2020-10-25 09:35:00|13019.08|12983.08|13013.75|12977.75|13025.15|12989.15|13011.68|12975.68|355
1603618800000|2020-10-25 09:40:00|13013.66|12977.66|13018.92|12982.92|13020.26|12984.26|13011.83|12975.83|234
1603619100000|2020-10-25 09:45:00|13019.09|12983.09|13020.05|12984.05|13025.77|12989.77|13017.96|12981.96|204
1603619400000|2020-10-25 09:50:00|13019.86|12983.86|13035.02|12999.02|13035.2|12999.2|13019.31|12983.31|225
1603619700000|2020-10-25 09:55:00|13035.14|12999.14|13026.78|12990.78|13042.75|13006.75|13025.15|12989.15|396
1603620000000|2020-10-25 10:00:00|13026.93|12990.93|13019.35|12983.35|13030.11|12994.11|13019.35|12983.35|326
1603620300000|2020-10-25 10:05:00|13019.38|12983.38|13009.23|12973.23|13019.38|12983.38|13005.75|12969.75|239
1603620600000|2020-10-25 10:10:00|13009.24|12973.24|12993.62|12957.62|13009.58|12973.58|12992.95|12956.95|289
1603620900000|2020-10-25 10:15:00|12993.59|12957.59|13009.11|12973.11|13011.98|12975.98|12993.59|12957.59|485
1603621200000|2020-10-25 10:20:00|13008.68|12972.68|13001.73|12965.73|13008.76|12972.76|12999.23|12963.23|271
1603621500000|2020-10-25 10:25:00|13001.91|12965.91|12981.87|12945.87|13002.35|12966.35|12968.69|12932.69|471
1603621800000|2020-10-25 10:30:00|12981.77|12945.77|12999.67|12963.67|13009.38|12973.38|12970.89|12934.89|766
1603622100000|2020-10-25 10:35:00|12999.3|12963.3|13003.27|12967.27|13004.43|12968.43|12996.65|12960.65|493
1603622400000|2020-10-25 10:40:00|13003.28|12967.28|13002.19|12966.19|13006.26|12970.26|12999.95|12963.95|260
1603622700000|2020-10-25 10:45:00|13001.21|12965.21|13002.79|12966.79|13008.64|12972.64|13000.94|12964.94|369
1603623000000|2020-10-25 10:50:00|13003.09|12967.09|13017.03|12981.03|13018.64|12982.64|13003.09|12967.09|270
1603623300000|2020-10-25 10:55:00|13017.17|12981.17|13015.97|12979.97|13018.41|12982.41|13015.97|12979.97|245
1603623600000|2020-10-25 11:00:00|13015.79|12979.79|12989.56|12953.56|13016.19|12980.19|12987.81|12951.81|388
1603623900000|2020-10-25 11:05:00|12989.8|12953.8|12976.56|12940.56|12989.83|12953.83|12969.14|12933.14|655
1603624200000|2020-10-25 11:10:00|12976.66|12940.66|12935.37|12899.37|12977.46|12941.46|12935.33|12899.33|610
1603624500000|2020-10-25 11:15:00|12935.3|12899.3|12936.7|12900.7|12963.31|12927.31|12932.96|12896.96|810
1603624800000|2020-10-25 11:20:00|12936.36|12900.36|12960.56|12924.56|12960.6|12924.6|12925.43|12889.43|754
1603625100000|2020-10-25 11:25:00|12960.64|12924.64|12971.37|12935.37|12983.52|12947.52|12960.64|12924.64|599
1603625400000|2020-10-25 11:30:00|12971.54|12935.54|12950.33|12914.33|12971.56|12935.56|12940.62|12904.62|699
1603625700000|2020-10-25 11:35:00|12950.38|12914.38|12965.18|12929.18|12966.27|12930.27|12950.38|12914.38|324
1603626000000|2020-10-25 11:40:00|12965.43|12929.43|12975.1|12939.1|12980.32|12944.32|12965.18|12929.18|239
1603626300000|2020-10-25 11:45:00|12975.54|12939.54|12979.89|12943.89|12987.15|12951.15|12973.58|12937.58|466
1603626600000|2020-10-25 11:50:00|12979.99|12943.99|12970.55|12934.55|12980.05|12944.05|12968.04|12932.04|190
1603626900000|2020-10-25 11:55:00|12970.89|12934.89|12984.71|12948.71|12988.45|12952.45|12970.89|12934.89|340
1603627200000|2020-10-25 12:00:00|12984.7|12948.7|12976.99|12940.99|12984.95|12948.95|12967.4|12931.4|459
1603627500000|2020-10-25 12:05:00|12977|12941|12989.56|12953.56|12992.37|12956.37|12976.99|12940.99|341
1603627800000|2020-10-25 12:10:00|12989.41|12953.41|12993.67|12957.67|12993.76|12957.76|12989.41|12953.41|212
1603628100000|2020-10-25 12:15:00|12993.78|12957.78|12987.54|12951.54|13001.18|12965.18|12984.42|12948.42|335
1603628400000|2020-10-25 12:20:00|12987.62|12951.62|13011.94|12975.94|13011.94|12975.94|12987.61|12951.61|394
1603628700000|2020-10-25 12:25:00|13011.97|12975.97|13016.11|12980.11|13021.58|12985.58|13006.57|12970.57|434
1603629000000|2020-10-25 12:30:00|13016.13|12980.13|13005.96|12969.96|13016.17|12980.17|13000.08|12964.08|245
1603629300000|2020-10-25 12:35:00|13006.16|12970.16|13013.36|12977.36|13014.95|12978.95|13005.77|12969.77|262
1603629600000|2020-10-25 12:40:00|13013.38|12977.38|13013.24|12977.24|13017.38|12981.38|13012.15|12976.15|189
1603629900000|2020-10-25 12:45:00|13013.18|12977.18|13016.93|12980.93|13017.21|12981.21|13012.69|12976.69|187
1603630200000|2020-10-25 12:50:00|13016.94|12980.94|13010.72|12974.72|13018.92|12982.92|13010.29|12974.29|181
1603630500000|2020-10-25 12:55:00|13010.53|12974.53|13010.71|12974.71|13011.93|12975.93|13007.44|12971.44|236
1603630800000|2020-10-25 13:00:00|13010.64|12974.64|13009.51|12973.51|13012.85|12976.85|13009|12973|222
1603631100000|2020-10-25 13:05:00|13009.48|12973.48|12990.15|12954.15|13009.48|12973.48|12986.44|12950.44|281
1603631400000|2020-10-25 13:10:00|12990.14|12954.14|12997.5|12961.5|12999.56|12963.56|12989.95|12953.95|237
1603631700000|2020-10-25 13:15:00|12997.53|12961.53|13013.04|12977.04|13013.04|12977.04|12997.53|12961.53|192
1603632000000|2020-10-25 13:20:00|13012.88|12976.88|13025.41|12989.41|13025.51|12989.51|13012.88|12976.88|200
1603632300000|2020-10-25 13:25:00|13025.29|12989.29|13037.34|13001.34|13041.63|13005.63|13025.29|12989.29|465
1603632600000|2020-10-25 13:30:00|13037.27|13001.27|13029.63|12993.63|13037.91|13001.91|13021.24|12985.24|503
1603632900000|2020-10-25 13:35:00|13029.89|12993.89|13033.18|12997.18|13035.65|12999.65|13025.31|12989.31|349
1603633200000|2020-10-25 13:40:00|13033.21|12997.21|13020.26|12984.26|13035.84|12999.84|13019.86|12983.86|220
1603633500000|2020-10-25 13:45:00|13020.27|12984.27|13035.02|12999.02|13037.05|13001.05|13020.27|12984.27|372
1603633800000|2020-10-25 13:50:00|13035.03|12999.03|13019.21|12983.21|13035.03|12999.03|13017.2|12981.2|295
1603634100000|2020-10-25 13:55:00|13019.31|12983.31|13021.51|12985.51|13024.59|12988.59|13019.26|12983.26|242
1603634400000|2020-10-25 14:00:00|13021.52|12985.52|13022.42|12986.42|13025.37|12989.37|13021.52|12985.52|148
1603634700000|2020-10-25 14:05:00|13022.33|12986.33|13012.01|12976.01|13023.04|12987.04|13009.66|12973.66|192
1603635000000|2020-10-25 14:10:00|13012.24|12976.24|13012.5|12976.5|13013.34|12977.34|13008.51|12972.51|75
1603635300000|2020-10-25 14:15:00|13012.6|12976.6|13027.75|12991.75|13027.9|12991.9|13010.66|12974.66|166
1603635600000|2020-10-25 14:20:00|13027.77|12991.77|13025.62|12989.62|13033.93|12997.93|13025.08|12989.08|111
1603635900000|2020-10-25 14:25:00|13025.42|12989.42|13023.29|12987.29|13025.62|12989.62|13014.27|12978.27|213
1603636200000|2020-10-25 14:30:00|13022.76|12986.76|13019.06|12983.06|13031.63|12995.63|13018.66|12982.66|322
1603636500000|2020-10-25 14:35:00|13018.98|12982.98|13025.86|12989.86|13026.74|12990.74|13017.47|12981.47|192
1603636800000|2020-10-25 14:40:00|13024.97|12988.97|13021.45|12985.45|13025.96|12989.96|13017.58|12981.58|273
1603637100000|2020-10-25 14:45:00|13021.42|12985.42|13013.07|12977.07|13022.02|12986.02|13010.87|12974.87|358
1603637400000|2020-10-25 14:50:00|13012.96|12976.96|13009.4|12973.4|13013.54|12977.54|13006.53|12970.53|297
1603637700000|2020-10-25 14:55:00|13009.57|12973.57|13019.32|12983.32|13020.23|12984.23|13007.83|12971.83|267
1603638000000|2020-10-25 15:00:00|13018.9|12982.9|13025.28|12989.28|13025.28|12989.28|13018.9|12982.9|252
1603638300000|2020-10-25 15:05:00|13024.76|12988.76|13031.48|12995.48|13033.41|12997.41|13024.48|12988.48|361
1603638600000|2020-10-25 15:10:00|13032.09|12996.09|13022.59|12986.59|13032.24|12996.24|13022.18|12986.18|272
1603638900000|2020-10-25 15:15:00|13023.05|12987.05|13025.97|12989.97|13026.24|12990.24|13020.19|12984.19|305
1603639200000|2020-10-25 15:20:00|13025.89|12989.89|13024.36|12988.36|13026.44|12990.44|13023.03|12987.03|282
1603639500000|2020-10-25 15:25:00|13024.32|12988.32|13015.84|12979.84|13024.6|12988.6|13015.69|12979.69|294
1603639800000|2020-10-25 15:30:00|13015.82|12979.82|13013.35|12977.35|13017.47|12981.47|13011.5|12975.5|242
1603640100000|2020-10-25 15:35:00|13013.37|12977.37|13004.69|12968.69|13013.63|12977.63|13004.69|12968.69|260
1603640400000|2020-10-25 15:40:00|13004.68|12968.68|13003.13|12967.13|13005.01|12969.01|12979.35|12943.35|374
1603640700000|2020-10-25 15:45:00|13003.61|12967.61|13000.58|12964.58|13007.26|12971.26|13000.45|12964.45|301
1603641000000|2020-10-25 15:50:00|13000.19|12964.19|12988.77|12952.77|13000.19|12964.19|12973.34|12937.34|620
1603641300000|2020-10-25 15:55:00|12988.87|12952.87|12979.75|12943.75|12988.87|12952.87|12974.21|12938.21|457
1603641600000|2020-10-25 16:00:00|12979.74|12943.74|12980.98|12944.98|12980.98|12944.98|12950.36|12914.36|569
1603641900000|2020-10-25 16:05:00|12981.01|12945.01|13018.18|12982.18|13018.42|12982.42|12980.4|12944.4|573
1603642200000|2020-10-25 16:10:00|13017.8|12981.8|13029.09|12993.09|13029.17|12993.17|13010.45|12974.45|519
1603642500000|2020-10-25 16:15:00|13029.07|12993.07|13023.42|12987.42|13034.14|12998.14|13023.3|12987.3|333
1603642800000|2020-10-25 16:20:00|13023.24|12987.24|13028.45|12992.45|13030.54|12994.54|13023.1|12987.1|211
1603643100000|2020-10-25 16:25:00|13028.56|12992.56|13023.83|12987.83|13029.94|12993.94|13023.8|12987.8|186
1603643400000|2020-10-25 16:30:00|13023.88|12987.88|13031.97|12995.97|13032.21|12996.21|13023.57|12987.57|239
1603643700000|2020-10-25 16:35:00|13031.96|12995.96|13025.01|12989.01|13032.01|12996.01|13023.45|12987.45|217
1603644000000|2020-10-25 16:40:00|13025|12989|13025.55|12989.55|13026.91|12990.91|13019.68|12983.68|313
1603644300000|2020-10-25 16:45:00|13025.45|12989.45|13024.16|12988.16|13031.74|12995.74|13023.95|12987.95|300
1603644600000|2020-10-25 16:50:00|13024.19|12988.19|13034.06|12998.06|13034.06|12998.06|13024.19|12988.19|185
1603644900000|2020-10-25 16:55:00|13034.07|12998.07|13031.23|12995.23|13034.07|12998.07|13026.93|12990.93|322
1603645200000|2020-10-25 17:00:00|13031.25|12995.25|13044.35|13008.35|13046.29|13010.29|13029.1|12993.1|418
1603645500000|2020-10-25 17:05:00|13044.31|13008.31|13056.88|13020.88|13067.61|13031.61|13044.17|13008.17|379
1603645800000|2020-10-25 17:10:00|13056.78|13020.78|13047.32|13011.32|13058.66|13022.66|13047.32|13011.32|277
1603646100000|2020-10-25 17:15:00|13047.18|13011.18|13055.63|13019.63|13056.49|13020.49|13044.99|13008.99|263
1603646400000|2020-10-25 17:20:00|13055.59|13019.59|13045.16|13009.16|13056.08|13020.08|13043.93|13007.93|269
1603646700000|2020-10-25 17:25:00|13045.32|13009.32|13041.5|13005.5|13045.32|13009.32|13031.48|12995.48|465
1603647000000|2020-10-25 17:30:00|13041.51|13005.51|13034.41|12998.41|13041.52|13005.52|13034.36|12998.36|239
1603647300000|2020-10-25 17:35:00|13034.26|12998.26|13042.75|13006.75|13042.8|13006.8|13033.98|12997.98|177
1603647600000|2020-10-25 17:40:00|13042.71|13006.71|13046.93|13010.93|13046.93|13010.93|13041.56|13005.56|272
1603647900000|2020-10-25 17:45:00|13046.87|13010.87|13042.53|13006.53|13046.93|13010.93|13040.65|13004.65|244
1603648200000|2020-10-25 17:50:00|13041.66|13005.66|13043.16|13007.16|13044|13008|13028.12|12992.12|275
1603648500000|2020-10-25 17:55:00|13043.15|13007.15|13039.17|13003.17|13043.27|13007.27|13038.33|13002.33|263
1603648800000|2020-10-25 18:00:00|13038.99|13002.99|13030.36|12994.36|13038.99|13002.99|13026.54|12990.54|289
1603649100000|2020-10-25 18:05:00|13030.34|12994.34|13022.69|12986.69|13030.36|12994.36|13021.64|12985.64|360
1603649400000|2020-10-25 18:10:00|13022.46|12986.46|13008.64|12972.64|13022.93|12986.93|12987.68|12951.68|511
1603649700000|2020-10-25 18:15:00|13008.63|12972.63|13005.27|12969.27|13016.01|12980.01|13003.1|12967.1|382
1603650000000|2020-10-25 18:20:00|13005.41|12969.41|13004.58|12968.58|13005.46|12969.46|13003.53|12967.53|221
1603650300000|2020-10-25 18:25:00|13004.03|12968.03|13007.54|12971.54|13009.81|12973.81|13003.52|12967.52|202
1603650600000|2020-10-25 18:30:00|13008.07|12972.07|13001.02|12965.02|13008.32|12972.32|13001.01|12965.01|159
1603650900000|2020-10-25 18:35:00|13001.06|12965.06|13017.98|12981.98|13017.98|12981.98|12994.33|12958.33|393
1603651200000|2020-10-25 18:40:00|13017.99|12981.99|13014.91|12978.91|13019.15|12983.15|13014.03|12978.03|231
1603651500000|2020-10-25 18:45:00|13014.93|12978.93|13013.58|12977.58|13028.34|12992.34|13013.57|12977.57|268
1603651800000|2020-10-25 18:50:00|13013.54|12977.54|13015.13|12979.13|13015.5|12979.5|13008.95|12972.95|304
1603652100000|2020-10-25 18:55:00|13015.12|12979.12|13019.86|12983.86|13024.18|12988.18|13012.58|12976.58|300
1603652400000|2020-10-25 19:00:00|13019.52|12983.52|13021.16|12985.16|13022.46|12986.46|13018.07|12982.07|252
1603652700000|2020-10-25 19:05:00|13020.95|12984.95|13017.51|12981.51|13024.54|12988.54|13016.91|12980.91|284
1603653000000|2020-10-25 19:10:00|13017.82|12981.82|13034.97|12998.97|13035.13|12999.13|13017.71|12981.71|237
1603653300000|2020-10-25 19:15:00|13035.12|12999.12|13040.79|13004.79|13046.26|13010.26|13029.45|12993.45|313
1603653600000|2020-10-25 19:20:00|13040.81|13004.81|13050.28|13014.28|13050.55|13014.55|13040.39|13004.39|243
1603653900000|2020-10-25 19:25:00|13050.26|13014.26|13042.89|13006.89|13051.27|13015.27|13039.78|13003.78|269
1603654200000|2020-10-25 19:30:00|13042.88|13006.88|13045.53|13009.53|13047.4|13011.4|13042.88|13006.88|216
1603654500000|2020-10-25 19:35:00|13045.62|13009.62|13046.66|13010.66|13056.92|13020.92|13044.33|13008.33|293
1603654800000|2020-10-25 19:40:00|13046.67|13010.67|13046.25|13010.25|13048.17|13012.17|13042.31|13006.31|248
1603655100000|2020-10-25 19:45:00|13046.26|13010.26|13062.24|13026.24|13063.95|13027.95|13046.26|13010.26|230
1603655400000|2020-10-25 19:50:00|13062.56|13026.56|13065.03|13029.03|13065.4|13029.4|13061.31|13025.31|128
1603655700000|2020-10-25 19:55:00|13064.94|13028.94|13071.01|13035.01|13071.55|13035.55|13063.8|13027.8|129
1603656000000|2020-10-25 20:00:00|13072.01|13036.01|13071.26|13035.26|13074.97|13038.97|13069.21|13033.21|310
1603656300000|2020-10-25 20:05:00|13071.33|13035.33|13074.53|13038.53|13074.53|13038.53|13067.11|13031.11|217
1603656600000|2020-10-25 20:10:00|13074.52|13038.52|13076.41|13040.41|13079.29|13043.29|13072.4|13036.4|228
1603656900000|2020-10-25 20:15:00|13076.64|13040.64|13075.09|13039.09|13077.6|13041.6|13072.73|13036.73|140
1603657200000|2020-10-25 20:20:00|13075.57|13039.57|13065.01|13029.01|13075.61|13039.61|13064.85|13028.85|163
1603657500000|2020-10-25 20:25:00|13064.9|13028.9|13066.53|13030.53|13067.51|13031.51|13064.13|13028.13|156
1603657800000|2020-10-25 20:30:00|13066.56|13030.56|13066.34|13030.34|13066.56|13030.56|13062.65|13026.65|169
1603658100000|2020-10-25 20:35:00|13066.36|13030.36|13065.94|13029.94|13068.63|13032.63|13062.88|13026.88|155
1603658400000|2020-10-25 20:40:00|13066.01|13030.01|13054.37|13018.37|13066.02|13030.02|13054.36|13018.36|195
1603658700000|2020-10-25 20:45:00|13054.42|13018.42|13051.23|13015.23|13055.39|13019.39|13050.78|13014.78|170
1603659000000|2020-10-25 20:50:00|13051.19|13015.19|13060.58|13024.58|13062.63|13026.63|13051.05|13015.05|186
1603659300000|2020-10-25 20:55:00|13060.83|13024.83|13057.64|13021.64|13060.86|13024.86|13052.64|13016.64|65
1603659600000|2020-10-25 21:00:00|13057.66|13021.66|13060.93|13024.93|13061.04|13025.04|13054.2|13018.2|147
1603659900000|2020-10-25 21:05:00|13060.92|13024.92|13057.69|13021.69|13060.92|13024.92|13054.86|13018.86|168
1603660200000|2020-10-25 21:10:00|13057.97|13021.97|13057.91|13021.91|13059.78|13023.78|13056.74|13020.74|138
1603660500000|2020-10-25 21:15:00|13057.89|13021.89|13041.6|13005.6|13059.09|13023.09|13041.58|13005.58|151
1603660800000|2020-10-25 21:20:00|13041.59|13005.59|13031.83|12995.83|13041.93|13005.93|13031.56|12995.56|158
1603661100000|2020-10-25 21:25:00|13031.84|12995.84|13036.38|13000.38|13037.03|13001.03|13029.7|12993.7|120
1603661400000|2020-10-25 21:30:00|13036.4|13000.4|13055.73|13019.73|13059.63|13023.63|13032.83|12996.83|229
1603661700000|2020-10-25 21:35:00|13054.43|13018.43|13049.97|13013.97|13054.43|13018.43|13049.7|13013.7|77
1603662000000|2020-10-25 21:40:00|13049.95|13013.95|13061.01|13025.01|13062.57|13026.57|13049.95|13013.95|77
1603662300000|2020-10-25 21:45:00|13061.4|13025.4|13061.81|13025.81|13062.39|13026.39|13061.19|13025.19|69
1603662600000|2020-10-25 21:50:00|13061.88|13025.88|13060.67|13024.67|13068.96|13032.96|13060.67|13024.67|209
1603662900000|2020-10-25 21:55:00|13061.05|13025.05|13061.27|13025.27|13062.42|13026.42|13060.38|13024.38|183
1603663200000|2020-10-25 22:00:00|13060.23|13024.23|13041.41|13005.41|13061.27|13025.27|13039.77|13003.77|317
1603663500000|2020-10-25 22:05:00|13040.52|13004.52|13036.18|13000.18|13043.08|13007.08|13036.16|13000.16|493
1603663800000|2020-10-25 22:10:00|13036.11|13000.11|13022.03|12986.03|13036.22|13000.22|13020.54|12984.54|373
1603664100000|2020-10-25 22:15:00|13022.3|12986.3|13028.84|12992.84|13032.56|12996.56|13022.3|12986.3|343
1603664400000|2020-10-25 22:20:00|13028.85|12992.85|13014.51|12978.51|13029.36|12993.36|13014.51|12978.51|307
1603664700000|2020-10-25 22:25:00|13014.54|12978.54|13024.04|12988.04|13026.51|12990.51|13014.54|12978.54|320
1603665000000|2020-10-25 22:30:00|13024.06|12988.06|13034.24|12998.24|13036.41|13000.41|13024.06|12988.06|347
1603665300000|2020-10-25 22:35:00|13034.23|12998.23|13031.34|12995.34|13035.18|12999.18|13031.09|12995.09|109
1603665600000|2020-10-25 22:40:00|13031.01|12995.01|13022.87|12986.87|13031.01|12995.01|13020.37|12984.37|436
1603665900000|2020-10-25 22:45:00|13023.75|12987.75|13037.51|13001.51|13038.36|13002.36|13023.75|12987.75|500
1603666200000|2020-10-25 22:50:00|13037.97|13001.97|13045.6|13009.6|13049.43|13013.43|13037.47|13001.47|401
1603666500000|2020-10-25 22:55:00|13045.46|13009.46|13038.69|13002.69|13047.27|13011.27|13037.12|13001.12|274
1603666800000|2020-10-25 23:00:00|13038.7|13002.7|13044.98|13008.98|13045.29|13009.29|13037.61|13001.61|114
1603667100000|2020-10-25 23:05:00|13045.03|13009.03|13044.74|13008.74|13045.82|13009.82|13043.35|13007.35|77
1603667400000|2020-10-25 23:10:00|13044.75|13008.75|13047.76|13011.76|13047.76|13011.76|13044.29|13008.29|90
1603667700000|2020-10-25 23:15:00|13047.97|13011.97|13053.53|13017.53|13053.66|13017.66|13047.8|13011.8|329
1603668000000|2020-10-25 23:20:00|13053.11|13017.11|13054.62|13018.62|13055.41|13019.41|13052.54|13016.54|120
1603668300000|2020-10-25 23:25:00|13054.69|13018.69|13056.85|13020.85|13056.95|13020.95|13054.06|13018.06|250
1603668600000|2020-10-25 23:30:00|13056.96|13020.96|13056.26|13020.26|13057.12|13021.12|13055.83|13019.83|127
1603668900000|2020-10-25 23:35:00|13056.27|13020.27|13057.41|13021.41|13057.41|13021.41|13055.99|13019.99|88
1603669200000|2020-10-25 23:40:00|13057.47|13021.47|13065.41|13029.41|13066.78|13030.78|13057.39|13021.39|138
1603669500000|2020-10-25 23:45:00|13065.42|13029.42|13058.24|13022.24|13066.09|13030.09|13054.92|13018.92|245
1603669800000|2020-10-25 23:50:00|13057.71|13021.71|13052.84|13016.84|13061.16|13025.16|13045.37|13009.37|454
1603670100000|2020-10-25 23:55:00|13052.63|13016.63|13058.96|13022.96|13059.06|13023.06|13050.82|13014.82|289
1603670400000|2020-10-26 00:00:00|13059.12|13023.12|13043.49|13007.49|13063.58|13027.58|13043.44|13007.44|636
1603670700000|2020-10-26 00:05:00|13043.45|13007.45|13037.14|13001.14|13044.51|13008.51|13033.75|12997.75|420
1603671000000|2020-10-26 00:10:00|13037.24|13001.24|13032.91|12996.91|13040.04|13004.04|13032.12|12996.12|682
1603671300000|2020-10-26 00:15:00|13032.93|12996.93|13010.98|12974.98|13032.93|12996.93|13010.98|12974.98|448
1603671600000|2020-10-26 00:20:00|13011.17|12975.17|13041.86|13005.86|13043.25|13007.25|13005.61|12969.61|602
1603671900000|2020-10-26 00:25:00|13041.93|13005.93|13040.45|13004.45|13044.02|13008.02|13039.74|13003.74|561
1603672200000|2020-10-26 00:30:00|13040.46|13004.46|13049.33|13013.33|13049.88|13013.88|13036.23|13000.23|613
1603672500000|2020-10-26 00:35:00|13049.14|13013.14|13051.62|13015.62|13058.37|13022.37|13044.01|13008.01|655
1603672800000|2020-10-26 00:40:00|13051.22|13015.22|13059.88|13023.88|13064.55|13028.55|13051.22|13015.22|638
1603673100000|2020-10-26 00:45:00|13059.73|13023.73|13062.63|13026.63|13067.04|13031.04|13047.61|13011.61|571
1603673400000|2020-10-26 00:50:00|13062.67|13026.67|13073.87|13037.87|13074.91|13038.91|13062.54|13026.54|676
1603673700000|2020-10-26 00:55:00|13073.93|13037.93|13078.22|13042.22|13078.54|13042.54|13073.74|13037.74|527
1603674000000|2020-10-26 01:00:00|13078.11|13042.11|13114.14|13078.14|13116.52|13080.52|13078.11|13042.11|510
1603674300000|2020-10-26 01:05:00|13114.01|13078.01|13112.72|13076.72|13115.35|13079.35|13105.48|13069.48|502
1603674600000|2020-10-26 01:10:00|13112.69|13076.69|13110.82|13074.82|13122.8|13086.8|13110.51|13074.51|356
1603674900000|2020-10-26 01:15:00|13111.34|13075.34|13099.88|13063.88|13116.43|13080.43|13096.95|13060.95|608
1603675200000|2020-10-26 01:20:00|13099.82|13063.82|13099.5|13063.5|13100.63|13064.63|13094.87|13058.87|139
1603675500000|2020-10-26 01:25:00|13099.51|13063.51|13104.48|13068.48|13108.35|13072.35|13099.49|13063.49|293
1603675800000|2020-10-26 01:30:00|13104.51|13068.51|13093.14|13057.14|13106.55|13070.55|13093.04|13057.04|492
1603676100000|2020-10-26 01:35:00|13093.06|13057.06|13087.5|13051.5|13093.44|13057.44|13079.67|13043.67|441
1603676400000|2020-10-26 01:40:00|13087.72|13051.72|13076.71|13040.71|13088.05|13052.05|13076.56|13040.56|602
1603676700000|2020-10-26 01:45:00|13076.66|13040.66|13089.02|13053.02|13089.83|13053.83|13076.62|13040.62|556
1603677000000|2020-10-26 01:50:00|13089.53|13053.53|13091.17|13055.17|13091.73|13055.73|13088.67|13052.67|211
1603677300000|2020-10-26 01:55:00|13091.34|13055.34|13099.94|13063.94|13100.85|13064.85|13091.34|13055.34|253
1603677600000|2020-10-26 02:00:00|13099.95|13063.95|13089.39|13053.39|13103.15|13067.15|13088.95|13052.95|487
1603677900000|2020-10-26 02:05:00|13089.38|13053.38|13092.91|13056.91|13093.01|13057.01|13087.65|13051.65|364
1603678200000|2020-10-26 02:10:00|13092.97|13056.97|13114.88|13078.88|13115.73|13079.73|13092.21|13056.21|391
1603678500000|2020-10-26 02:15:00|13115.14|13079.14|13118.06|13082.06|13122.63|13086.63|13114.88|13078.88|424
1603678800000|2020-10-26 02:20:00|13117.6|13081.6|13124.45|13088.45|13124.45|13088.45|13116.62|13080.62|135
1603679100000|2020-10-26 02:25:00|13126.89|13090.89|13146.28|13110.28|13146.33|13110.33|13125.4|13089.4|318
1603679400000|2020-10-26 02:30:00|13146.11|13110.11|13135.45|13099.45|13146.61|13110.61|13124.89|13088.89|560
1603679700000|2020-10-26 02:35:00|13135.37|13099.37|13133.64|13097.64|13137.72|13101.72|13131.25|13095.25|407
1603680000000|2020-10-26 02:40:00|13133.9|13097.9|13124.15|13088.15|13134.15|13098.15|13123.25|13087.25|580
1603680300000|2020-10-26 02:45:00|13124.05|13088.05|13126.91|13090.91|13130.89|13094.89|13122.28|13086.28|474
1603680600000|2020-10-26 02:50:00|13126.95|13090.95|13112.35|13076.35|13126.96|13090.96|13108.78|13072.78|381
1603680900000|2020-10-26 02:55:00|13112.28|13076.28|13115.92|13079.92|13118.03|13082.03|13110.76|13074.76|249
1603681200000|2020-10-26 03:00:00|13117.75|13081.75|13129.32|13093.32|13136.3|13100.3|13117.75|13081.75|308
1603681500000|2020-10-26 03:05:00|13129.07|13093.07|13154.24|13118.24|13156.31|13120.31|13124.41|13088.41|593
1603681800000|2020-10-26 03:10:00|13152.03|13116.03|13145.68|13109.68|13155.84|13119.84|13143.42|13107.42|488
1603682100000|2020-10-26 03:15:00|13146.03|13110.03|13151.24|13115.24|13151.95|13115.95|13140.65|13104.65|254
1603682400000|2020-10-26 03:20:00|13150.52|13114.52|13126.67|13090.67|13151.43|13115.43|13125.23|13089.23|360
1603682700000|2020-10-26 03:25:00|13126.75|13090.75|13130.08|13094.08|13136.65|13100.65|13126.51|13090.51|329
1603683000000|2020-10-26 03:30:00|13130.04|13094.04|13131.6|13095.6|13137.3|13101.3|13129.76|13093.76|254
1603683300000|2020-10-26 03:35:00|13131.77|13095.77|13129.55|13093.55|13131.77|13095.77|13120.38|13084.38|188
1603683600000|2020-10-26 03:40:00|13129.77|13093.77|13128.32|13092.32|13133.39|13097.39|13128.19|13092.19|221
1603683900000|2020-10-26 03:45:00|13128.33|13092.33|13128.76|13092.76|13131.96|13095.96|13125.7|13089.7|196
1603684200000|2020-10-26 03:50:00|13128.82|13092.82|13119.09|13083.09|13128.82|13092.82|13119.09|13083.09|138
1603684500000|2020-10-26 03:55:00|13117.88|13081.88|13126.78|13090.78|13128.5|13092.5|13117.82|13081.82|96
1603684800000|2020-10-26 04:00:00|13126.33|13090.33|13118.73|13082.73|13128.6|13092.6|13111.87|13075.87|553
1603685100000|2020-10-26 04:05:00|13118.95|13082.95|13121.13|13085.13|13121.76|13085.76|13118.39|13082.39|407
1603685400000|2020-10-26 04:10:00|13121.24|13085.24|13122.75|13086.75|13123.27|13087.27|13118.75|13082.75|179
1603685700000|2020-10-26 04:15:00|13122.72|13086.72|13112.93|13076.93|13126.96|13090.96|13112.54|13076.54|211
1603686000000|2020-10-26 04:20:00|13112.91|13076.91|13091.41|13055.41|13112.91|13076.91|13078.31|13042.31|418
1603686300000|2020-10-26 04:25:00|13091.22|13055.22|13100.16|13064.16|13100.5|13064.5|13091.22|13055.22|152
1603686600000|2020-10-26 04:30:00|13100.17|13064.17|13126.58|13090.58|13127.56|13091.56|13098.95|13062.95|203
1603686900000|2020-10-26 04:35:00|13126.8|13090.8|13138.29|13102.29|13138.29|13102.29|13126.03|13090.03|266
1603687200000|2020-10-26 04:40:00|13138.25|13102.25|13146.78|13110.78|13146.78|13110.78|13137.36|13101.36|137
1603687500000|2020-10-26 04:45:00|13147.18|13111.18|13152.63|13116.63|13152.63|13116.63|13146.29|13110.29|75
1603687800000|2020-10-26 04:50:00|13152.3|13116.3|13148.48|13112.48|13161.99|13125.99|13148.35|13112.35|295
1603688100000|2020-10-26 04:55:00|13148.49|13112.49|13139.48|13103.48|13149.53|13113.53|13139.23|13103.23|284
1603688400000|2020-10-26 05:00:00|13139.47|13103.47|13145.09|13109.09|13145.37|13109.37|13132.45|13096.45|414
1603688700000|2020-10-26 05:05:00|13145.47|13109.47|13153.01|13117.01|13153.01|13117.01|13144.91|13108.91|105
1603689000000|2020-10-26 05:10:00|13153|13117|13159.53|13123.53|13162.12|13126.12|13152.15|13116.15|141
1603689300000|2020-10-26 05:15:00|13159.82|13123.82|13150.17|13114.17|13160.12|13124.12|13144.94|13108.94|409
1603689600000|2020-10-26 05:20:00|13150.26|13114.26|13159.71|13123.71|13160.04|13124.04|13150.26|13114.26|214
1603689900000|2020-10-26 05:25:00|13160.07|13124.07|13167.88|13131.88|13167.88|13131.88|13160.07|13124.07|39
1603690200000|2020-10-26 05:30:00|13168|13132|13155.51|13119.51|13172.35|13136.35|13155.16|13119.16|331
1603690500000|2020-10-26 05:35:00|13155.42|13119.42|13150.17|13114.17|13159.06|13123.06|13149.93|13113.93|380
1603690800000|2020-10-26 05:40:00|13150.41|13114.41|13141.22|13105.22|13150.77|13114.77|13140.68|13104.68|323
1603691100000|2020-10-26 05:45:00|13141.21|13105.21|13135.88|13099.88|13141.43|13105.43|13135.86|13099.86|210
1603691400000|2020-10-26 05:50:00|13135.89|13099.89|13119.66|13083.66|13137.9|13101.9|13119.66|13083.66|393
1603691700000|2020-10-26 05:55:00|13119.65|13083.65|13127.38|13091.38|13130.27|13094.27|13118.73|13082.73|378
1603692000000|2020-10-26 06:00:00|13127.45|13091.45|13119.23|13083.23|13135.17|13099.17|13118.94|13082.94|448
1603692300000|2020-10-26 06:05:00|13119.12|13083.12|13109.04|13073.04|13119.93|13083.93|13108.94|13072.94|288
1603692600000|2020-10-26 06:10:00|13108.98|13072.98|13119.73|13083.73|13128.64|13092.64|13105.36|13069.36|443
1603692900000|2020-10-26 06:15:00|13120.07|13084.07|13132.78|13096.78|13132.86|13096.86|13108.91|13072.91|507
1603693200000|2020-10-26 06:20:00|13132.77|13096.77|13122.67|13086.67|13133.78|13097.78|13119.78|13083.78|552
1603693500000|2020-10-26 06:25:00|13122.46|13086.46|13114.8|13078.8|13126.53|13090.53|13112.41|13076.41|393
1603693800000|2020-10-26 06:30:00|13115.09|13079.09|13123.88|13087.88|13127.96|13091.96|13114.29|13078.29|244
1603694100000|2020-10-26 06:35:00|13123.86|13087.86|13108.64|13072.64|13123.99|13087.99|13105.18|13069.18|350
1603694400000|2020-10-26 06:40:00|13108.19|13072.19|13103.91|13067.91|13108.19|13072.19|13093.52|13057.52|249
1603694700000|2020-10-26 06:45:00|13103.97|13067.97|13105.2|13069.2|13109.81|13073.81|13095.27|13059.27|339
1603695000000|2020-10-26 06:50:00|13105.11|13069.11|13110.67|13074.67|13110.67|13074.67|13100.58|13064.58|202
1603695300000|2020-10-26 06:55:00|13110.68|13074.68|13104.26|13068.26|13112.57|13076.57|13104.26|13068.26|152
1603695600000|2020-10-26 07:00:00|13104.03|13068.03|13111.66|13075.66|13112.76|13076.76|13094.09|13058.09|285
1603695900000|2020-10-26 07:05:00|13112.86|13076.86|13106.76|13070.76|13115.23|13079.23|13098.64|13062.64|471
1603696200000|2020-10-26 07:10:00|13106.75|13070.75|13100.97|13064.97|13107.71|13071.71|13100.75|13064.75|415
1603696500000|2020-10-26 07:15:00|13100.94|13064.94|13088.61|13052.61|13100.97|13064.97|13088.32|13052.32|208
1603696800000|2020-10-26 07:20:00|13088.62|13052.62|13095.64|13059.64|13099.6|13063.6|13080.5|13044.5|590
1603697100000|2020-10-26 07:25:00|13095.68|13059.68|13071.45|13035.45|13096.63|13060.63|13054.4|13018.4|603
1603697400000|2020-10-26 07:30:00|13071.59|13035.59|13082.57|13046.57|13084.33|13048.33|13071.23|13035.23|441
1603697700000|2020-10-26 07:35:00|13082.66|13046.66|13092.04|13056.04|13092.13|13056.13|13082.66|13046.66|575
1603698000000|2020-10-26 07:40:00|13092.02|13056.02|13088.6|13052.6|13092.06|13056.06|13081.57|13045.57|650
1603698300000|2020-10-26 07:45:00|13088.42|13052.42|13080.87|13044.87|13088.63|13052.63|13080.87|13044.87|355
1603698600000|2020-10-26 07:50:00|13080.88|13044.88|13088.66|13052.66|13094.16|13058.16|13080.57|13044.57|539
1603698900000|2020-10-26 07:55:00|13088.67|13052.67|13061.27|13025.27|13088.95|13052.95|13058.57|13022.57|511
1603699200000|2020-10-26 08:00:00|13060.85|13024.85|13070.83|13034.83|13071.18|13035.18|13057.24|13021.24|654
1603699500000|2020-10-26 08:05:00|13070.96|13034.96|13078.22|13042.22|13079.07|13043.07|13066.96|13030.96|418
1603699800000|2020-10-26 08:10:00|13077.99|13041.99|13068.48|13032.48|13078.37|13042.37|13067.97|13031.97|418
1603700100000|2020-10-26 08:15:00|13068.5|13032.5|13062.42|13026.42|13068.51|13032.51|13050.84|13014.84|505
1603700400000|2020-10-26 08:20:00|13062.41|13026.41|13033.93|12997.93|13062.41|13026.41|13033.37|12997.37|319
1603700700000|2020-10-26 08:25:00|13033.94|12997.94|13016.67|12980.67|13035.35|12999.35|12976.92|12940.92|870
1603701000000|2020-10-26 08:30:00|13016.19|12980.19|13049.54|13013.54|13050.38|13014.38|13005.68|12969.68|805
1603701300000|2020-10-26 08:35:00|13049.73|13013.73|13053.95|13017.95|13054|13018|13044.42|13008.42|547
1603701600000|2020-10-26 08:40:00|13054.18|13018.18|13054.1|13018.1|13057.92|13021.92|13041.72|13005.72|574
1603701900000|2020-10-26 08:45:00|13054.25|13018.25|13058.14|13022.14|13059.46|13023.46|13044.11|13008.11|383
1603702200000|2020-10-26 08:50:00|13058.67|13022.67|13078.5|13042.5|13078.72|13042.72|13057.86|13021.86|234
1603702500000|2020-10-26 08:55:00|13079.24|13043.24|13078.99|13042.99|13092.02|13056.02|13075.42|13039.42|617
1603702800000|2020-10-26 09:00:00|13078.91|13042.91|13082.76|13046.76|13087.75|13051.75|13072.49|13036.49|538
1603703100000|2020-10-26 09:05:00|13082.52|13046.52|13090.24|13054.24|13091.64|13055.64|13080.39|13044.39|328
1603703400000|2020-10-26 09:10:00|13090.25|13054.25|13091.49|13055.49|13095.34|13059.34|13089.48|13053.48|433
1603703700000|2020-10-26 09:15:00|13091.58|13055.58|13103.85|13067.85|13106.96|13070.96|13091.49|13055.49|387
1603704000000|2020-10-26 09:20:00|13103.58|13067.58|13097.05|13061.05|13104.15|13068.15|13090.62|13054.62|532
1603704300000|2020-10-26 09:25:00|13095.9|13059.9|13086.3|13050.3|13095.9|13059.9|13085.49|13049.49|244
1603704600000|2020-10-26 09:30:00|13086.56|13050.56|13097.75|13061.75|13098.01|13062.01|13085.57|13049.57|413
1603704900000|2020-10-26 09:35:00|13097.83|13061.83|13095.69|13059.69|13100.88|13064.88|13093.64|13057.64|95
1603705200000|2020-10-26 09:40:00|13095.19|13059.19|13111.98|13075.98|13112.1|13076.1|13095.19|13059.19|307
1603705500000|2020-10-26 09:45:00|13111.9|13075.9|13126.95|13090.95|13127.42|13091.42|13111.53|13075.53|285
1603705800000|2020-10-26 09:50:00|13127|13091|13119.72|13083.72|13128.16|13092.16|13117.54|13081.54|234
1603706100000|2020-10-26 09:55:00|13119.64|13083.64|13118.82|13082.82|13119.72|13083.72|13116.95|13080.95|87
1603706400000|2020-10-26 10:00:00|13118.52|13082.52|13112.31|13076.31|13118.82|13082.82|13111.96|13075.96|127
1603706700000|2020-10-26 10:05:00|13112.16|13076.16|13105.76|13069.76|13112.82|13076.82|13100.12|13064.12|491
1603707000000|2020-10-26 10:10:00|13105.74|13069.74|13109.49|13073.49|13109.51|13073.51|13101.93|13065.93|376
1603707300000|2020-10-26 10:15:00|13109.43|13073.43|13106.46|13070.46|13112.14|13076.14|13106.02|13070.02|331
1603707600000|2020-10-26 10:20:00|13106.24|13070.24|13098.74|13062.74|13107.98|13071.98|13097.67|13061.67|266
1603707900000|2020-10-26 10:25:00|13098.79|13062.79|13098.85|13062.85|13103.12|13067.12|13097.92|13061.92|422
1603708200000|2020-10-26 10:30:00|13098.81|13062.81|13094.74|13058.74|13099.06|13063.06|13089.19|13053.19|260
1603708500000|2020-10-26 10:35:00|13094.81|13058.81|13113.11|13077.11|13113.11|13077.11|13094.78|13058.78|355
1603708800000|2020-10-26 10:40:00|13113.16|13077.16|13117.21|13081.21|13123.43|13087.43|13113.06|13077.06|379
1603709100000|2020-10-26 10:45:00|13117.22|13081.22|13119.24|13083.24|13129.13|13093.13|13117.14|13081.14|353
1603709400000|2020-10-26 10:50:00|13119.16|13083.16|13121.38|13085.38|13124.84|13088.84|13117.66|13081.66|137
1603709700000|2020-10-26 10:55:00|13120.84|13084.84|13133.15|13097.15|13139.19|13103.19|13120.84|13084.84|395
1603710000000|2020-10-26 11:00:00|13132.99|13096.99|13162.5|13126.5|13163.26|13127.26|13132.3|13096.3|315
1603710300000|2020-10-26 11:05:00|13162.51|13126.51|13166.99|13130.99|13186.32|13150.32|13159.11|13123.11|643
1603710600000|2020-10-26 11:10:00|13167|13131|13193.74|13157.74|13193.74|13157.74|13166.89|13130.89|706
1603710900000|2020-10-26 11:15:00|13193.66|13157.66|13195.58|13159.58|13207.29|13171.29|13193.42|13157.42|422
1603711200000|2020-10-26 11:20:00|13195.61|13159.61|13189.79|13153.79|13201.32|13165.32|13180.49|13144.49|517
1603711500000|2020-10-26 11:25:00|13189.9|13153.9|13192.65|13156.65|13203.99|13167.99|13189.7|13153.7|394
1603711800000|2020-10-26 11:30:00|13193.16|13157.16|13175.8|13139.8|13193.81|13157.81|13172.87|13136.87|476
1603712100000|2020-10-26 11:35:00|13176.29|13140.29|13168.64|13132.64|13184.06|13148.06|13167.13|13131.13|451
1603712400000|2020-10-26 11:40:00|13165.02|13129.02|13166.69|13130.69|13178.06|13142.06|13161.9|13125.9|409
1603712700000|2020-10-26 11:45:00|13166.33|13130.33|13173.37|13137.37|13173.55|13137.55|13166.1|13130.1|156
1603713000000|2020-10-26 11:50:00|13173.61|13137.61|13172.54|13136.54|13175.22|13139.22|13171.34|13135.34|276
1603713300000|2020-10-26 11:55:00|13172.57|13136.57|13168.54|13132.54|13172.57|13136.57|13148.87|13112.87|539
1603713600000|2020-10-26 12:00:00|13168.59|13132.59|13187.32|13151.32|13187.42|13151.42|13168.46|13132.46|362
1603713900000|2020-10-26 12:05:00|13187.33|13151.33|13159.96|13123.96|13187.34|13151.34|13154.68|13118.68|444
1603714200000|2020-10-26 12:10:00|13159.4|13123.4|13148.51|13112.51|13159.97|13123.97|13138.51|13102.51|807
1603714500000|2020-10-26 12:15:00|13148.1|13112.1|13141.66|13105.66|13148.35|13112.35|13138.07|13102.07|558
1603714800000|2020-10-26 12:20:00|13141.44|13105.44|13134.66|13098.66|13148.62|13112.62|13122.98|13086.98|718
1603715100000|2020-10-26 12:25:00|13134.77|13098.77|13142.05|13106.05|13142.43|13106.43|13133.86|13097.86|320
1603715400000|2020-10-26 12:30:00|13142.06|13106.06|13152.19|13116.19|13153.05|13117.05|13136.89|13100.89|400
1603715700000|2020-10-26 12:35:00|13152.31|13116.31|13162.58|13126.58|13165.09|13129.09|13151.33|13115.33|581
1603716000000|2020-10-26 12:40:00|13162.52|13126.52|13148.93|13112.93|13162.85|13126.85|13144.53|13108.53|485
1603716300000|2020-10-26 12:45:00|13148.91|13112.91|13173.76|13137.76|13176.02|13140.02|13147.62|13111.62|556
1603716600000|2020-10-26 12:50:00|13174.56|13138.56|13173.15|13137.15|13187.37|13151.37|13172.86|13136.86|629
1603716900000|2020-10-26 12:55:00|13173.07|13137.07|13164.98|13128.98|13173.7|13137.7|13151.82|13115.82|615
1603717200000|2020-10-26 13:00:00|13164.96|13128.96|13160.01|13124.01|13165.88|13129.88|13147.42|13111.42|615
1603717500000|2020-10-26 13:05:00|13160.36|13124.36|13166.97|13130.97|13172.52|13136.52|13160.01|13124.01|612
1603717800000|2020-10-26 13:10:00|13167.01|13131.01|13188.95|13152.95|13193.1|13157.1|13167.01|13131.01|703
1603718100000|2020-10-26 13:15:00|13189.05|13153.05|13199.4|13163.4|13202.02|13166.02|13188.29|13152.29|739
1603718400000|2020-10-26 13:20:00|13199.38|13163.38|13199.04|13163.04|13204.42|13168.42|13193.77|13157.77|669
1603718700000|2020-10-26 13:25:00|13199.01|13163.01|13218.53|13182.53|13218.53|13182.53|13198.78|13162.78|644
1603719000000|2020-10-26 13:30:00|13218.68|13182.68|13231.39|13195.39|13262.21|13226.21|13218.52|13182.52|720
1603719300000|2020-10-26 13:35:00|13231.41|13195.41|13209.23|13173.23|13241.59|13205.59|13201.55|13165.55|683
1603719600000|2020-10-26 13:40:00|13209.06|13173.06|13220.23|13184.23|13232.63|13196.63|13209.06|13173.06|499
1603719900000|2020-10-26 13:45:00|13220.28|13184.28|13195.96|13159.96|13222.17|13186.17|13195.96|13159.96|418
1603720200000|2020-10-26 13:50:00|13196.14|13160.14|13213.94|13177.94|13213.97|13177.97|13195.37|13159.37|553
1603720500000|2020-10-26 13:55:00|13213.86|13177.86|13237.39|13201.39|13239.5|13203.5|13213.46|13177.46|504
1603720800000|2020-10-26 14:00:00|13237.58|13201.58|13253.59|13217.59|13260.35|13224.35|13227.6|13191.6|622
1603721100000|2020-10-26 14:05:00|13253.23|13217.23|13247.62|13211.62|13256.17|13220.17|13238.35|13202.35|550
1603721400000|2020-10-26 14:10:00|13247.72|13211.72|13221.91|13185.91|13251.58|13215.58|13213.9|13177.9|614
1603721700000|2020-10-26 14:15:00|13221.83|13185.83|13220.87|13184.87|13232.34|13196.34|13216.17|13180.17|713
1603722000000|2020-10-26 14:20:00|13220.86|13184.86|13230.24|13194.24|13231.06|13195.06|13208.15|13172.15|677
1603722300000|2020-10-26 14:25:00|13229.96|13193.96|13217.63|13181.63|13231.99|13195.99|13213.47|13177.47|682
1603722600000|2020-10-26 14:30:00|13217.66|13181.66|13206.04|13170.04|13217.67|13181.67|13174.62|13138.62|638
1603722900000|2020-10-26 14:35:00|13206.26|13170.26|13221|13185|13222.8|13186.8|13204.52|13168.52|634
1603723200000|2020-10-26 14:40:00|13220.99|13184.99|13231.26|13195.26|13231.62|13195.62|13217|13181|592
1603723500000|2020-10-26 14:45:00|13230.97|13194.97|13236.83|13200.83|13260.2|13224.2|13230.97|13194.97|864
1603723800000|2020-10-26 14:50:00|13236.61|13200.61|13216.7|13180.7|13236.65|13200.65|13216.7|13180.7|850
1603724100000|2020-10-26 14:55:00|13217.18|13181.18|13204.09|13168.09|13217.82|13181.82|13204.09|13168.09|687
1603724400000|2020-10-26 15:00:00|13204.13|13168.13|13191.46|13155.46|13204.13|13168.13|13175.52|13139.52|807
1603724700000|2020-10-26 15:05:00|13191.41|13155.41|13154.01|13118.01|13191.74|13155.74|13153.76|13117.76|780
1603725000000|2020-10-26 15:10:00|13153.6|13117.6|13164.08|13128.08|13175.62|13139.62|13153.03|13117.03|743
1603725300000|2020-10-26 15:15:00|13164.31|13128.31|13117.2|13081.2|13164.59|13128.59|13100.92|13064.92|900
1603725600000|2020-10-26 15:20:00|13117.13|13081.13|13158.59|13122.59|13158.96|13122.96|13117.07|13081.07|857
1603725900000|2020-10-26 15:25:00|13159.98|13123.98|13140.49|13104.49|13165.41|13129.41|13140.49|13104.49|961
1603726200000|2020-10-26 15:30:00|13140.51|13104.51|13119.32|13083.32|13140.81|13104.81|13119.09|13083.09|918
1603726500000|2020-10-26 15:35:00|13119.31|13083.31|13065.11|13029.11|13119.32|13083.32|13052.08|13016.08|1083
1603726800000|2020-10-26 15:40:00|13064.62|13028.62|13049.36|13013.36|13064.62|13028.62|12992.51|12956.51|1046
1603727100000|2020-10-26 15:45:00|13049.26|13013.26|13012.37|12976.37|13050.65|13014.65|13010.79|12974.79|974
1603727400000|2020-10-26 15:50:00|13012.17|12976.17|13012.59|12976.59|13015.13|12979.13|12962.14|12926.14|993
1603727700000|2020-10-26 15:55:00|13012.12|12976.12|13008.35|12972.35|13020.12|12984.12|13003.91|12967.91|742
1603728000000|2020-10-26 16:00:00|13008.68|12972.68|13050.57|13014.57|13054.59|13018.59|12968.66|12932.66|1064
1603728300000|2020-10-26 16:05:00|13050.41|13014.41|13054.61|13018.61|13054.91|13018.91|13031.25|12995.25|892
1603728600000|2020-10-26 16:10:00|13054.28|13018.28|13032.03|12996.03|13054.94|13018.94|13022.66|12986.66|863
1603728900000|2020-10-26 16:15:00|13032.15|12996.15|13041.28|13005.28|13048.42|13012.42|13031.84|12995.84|736
1603729200000|2020-10-26 16:20:00|13040.45|13004.45|13025.6|12989.6|13041.02|13005.02|13017.87|12981.87|947
1603729500000|2020-10-26 16:25:00|13024.62|12988.62|13007.97|12971.97|13028.29|12992.29|12995.48|12959.48|812
1603729800000|2020-10-26 16:30:00|13007.47|12971.47|12908.74|12872.74|13007.53|12971.53|12894.14|12858.14|1028
1603730100000|2020-10-26 16:35:00|12910.51|12874.51|12854.77|12818.77|12942.2|12906.2|12852.52|12816.52|1108
1603730400000|2020-10-26 16:40:00|12854.92|12818.92|12917.5|12881.5|12924.9|12888.9|12847.6|12811.6|1072
1603730700000|2020-10-26 16:45:00|12916.65|12880.65|12933.68|12897.68|12933.85|12897.85|12890.63|12854.63|1042
1603731000000|2020-10-26 16:50:00|12933.54|12897.54|12910.24|12874.24|12940.73|12904.73|12907.67|12871.67|927
1603731300000|2020-10-26 16:55:00|12909.86|12873.86|12875.65|12839.65|12925.17|12889.17|12875.63|12839.63|989
1603731600000|2020-10-26 17:00:00|12875.4|12839.4|12895.14|12859.14|12902.83|12866.83|12829.73|12793.73|1120
1603731900000|2020-10-26 17:05:00|12896.42|12860.42|12930.26|12894.26|12942.37|12906.37|12895.5|12859.5|974
1603732200000|2020-10-26 17:10:00|12930.31|12894.31|12948.59|12912.59|12950.68|12914.68|12929.88|12893.88|882
1603732500000|2020-10-26 17:15:00|12948.7|12912.7|12916.52|12880.52|12949.29|12913.29|12915.15|12879.15|930
1603732800000|2020-10-26 17:20:00|12916.02|12880.02|12909.51|12873.51|12917.67|12881.67|12896.4|12860.4|1017
1603733100000|2020-10-26 17:25:00|12909.58|12873.58|12915.08|12879.08|12926.2|12890.2|12899.17|12863.17|917
1603733400000|2020-10-26 17:30:00|12914.75|12878.75|12850.01|12814.01|12915.67|12879.67|12847.63|12811.63|1019
1603733700000|2020-10-26 17:35:00|12849.6|12813.6|12873.09|12837.09|12878.8|12842.8|12834.05|12798.05|1051
1603734000000|2020-10-26 17:40:00|12873.49|12837.49|12847.3|12811.3|12874.08|12838.08|12845.95|12809.95|1048
1603734300000|2020-10-26 17:45:00|12847.22|12811.22|12874.63|12838.63|12876.96|12840.96|12809.18|12773.18|1068
1603734600000|2020-10-26 17:50:00|12874.73|12838.73|12865.85|12829.85|12875.8|12839.8|12852.49|12816.49|976
1603734900000|2020-10-26 17:55:00|12865.94|12829.94|12904.3|12868.3|12911.51|12875.51|12859.31|12823.31|978
1603735200000|2020-10-26 18:00:00|12904.45|12868.45|12911.99|12875.99|12912.28|12876.28|12888.89|12852.89|864
1603735500000|2020-10-26 18:05:00|12912.17|12876.17|12911.59|12875.59|12923.85|12887.85|12910.77|12874.77|655
1603735800000|2020-10-26 18:10:00|12911.56|12875.56|12915.12|12879.12|12921.56|12885.56|12906.21|12870.21|617
1603736100000|2020-10-26 18:15:00|12914.67|12878.67|12948.26|12912.26|12951.09|12915.09|12913.44|12877.44|810
1603736400000|2020-10-26 18:20:00|12949|12913|12951.39|12915.39|12953.13|12917.13|12944.28|12908.28|555
1603736700000|2020-10-26 18:25:00|12951.4|12915.4|12970.89|12934.89|12972.49|12936.49|12944.6|12908.6|745
1603737000000|2020-10-26 18:30:00|12970.76|12934.76|12977.82|12941.82|12981.01|12945.01|12961.7|12925.7|642
1603737300000|2020-10-26 18:35:00|12977.53|12941.53|12984.25|12948.25|12985.01|12949.01|12967.46|12931.46|621
1603737600000|2020-10-26 18:40:00|12984.26|12948.26|13002.27|12966.27|13002.89|12966.89|12983.24|12947.24|881
1603737900000|2020-10-26 18:45:00|13002.4|12966.4|12990.83|12954.83|13002.4|12966.4|12988.93|12952.93|784
1603738200000|2020-10-26 18:50:00|12989.99|12953.99|12995.3|12959.3|13002.77|12966.77|12985.93|12949.93|834
1603738500000|2020-10-26 18:55:00|12995.28|12959.28|12992.48|12956.48|13000.77|12964.77|12987.04|12951.04|745
1603738800000|2020-10-26 19:00:00|12992.44|12956.44|12973.15|12937.15|12992.44|12956.44|12972.82|12936.82|976
1603739100000|2020-10-26 19:05:00|12973.07|12937.07|12973.26|12937.26|12974.49|12938.49|12956.65|12920.65|847
1603739400000|2020-10-26 19:10:00|12972.82|12936.82|12983.76|12947.76|12990.08|12954.08|12972.82|12936.82|748
1603739700000|2020-10-26 19:15:00|12985.9|12949.9|12979.69|12943.69|12991.79|12955.79|12978.23|12942.23|813
1603740000000|2020-10-26 19:20:00|12978.79|12942.79|12982.78|12946.78|12983.92|12947.92|12975.22|12939.22|680
1603740300000|2020-10-26 19:25:00|12982.36|12946.36|13017.49|12981.49|13018.89|12982.89|12982.04|12946.04|691
1603740600000|2020-10-26 19:30:00|13017.24|12981.24|12994.51|12958.51|13017.28|12981.28|12990.29|12954.29|929
1603740900000|2020-10-26 19:35:00|12995.81|12959.81|13001.19|12965.19|13001.23|12965.23|12985.46|12949.46|792
1603741200000|2020-10-26 19:40:00|13001.23|12965.23|13010.06|12974.06|13010.99|12974.99|12994.29|12958.29|647
1603741500000|2020-10-26 19:45:00|13009.12|12973.12|12985.25|12949.25|13011.15|12975.15|12983.99|12947.99|892
1603741800000|2020-10-26 19:50:00|12985.26|12949.26|13003.52|12967.52|13004.05|12968.05|12983.47|12947.47|519
1603742100000|2020-10-26 19:55:00|13003.31|12967.31|13033.77|12997.77|13038.58|13002.58|13003.31|12967.31|680
1603742400000|2020-10-26 20:00:00|13034.09|12998.09|13031.79|12995.79|13036.83|13000.83|13027.62|12991.62|691
1603742700000|2020-10-26 20:05:00|13031.78|12995.78|13050.22|13014.22|13057.5|13021.5|13030.17|12994.17|823
1603743000000|2020-10-26 20:10:00|13049.65|13013.65|13052.48|13016.48|13052.48|13016.48|13044.88|13008.88|643
1603743300000|2020-10-26 20:15:00|13052.8|13016.8|13053.64|13017.64|13056.65|13020.65|13052.38|13016.38|585
1603743600000|2020-10-26 20:20:00|13054.1|13018.1|13044.1|13008.1|13054.1|13018.1|13044.1|13008.1|471
1603743900000|2020-10-26 20:25:00|13044.11|13008.11|13059.47|13023.47|13059.72|13023.72|13041.1|13005.1|434
1603744200000|2020-10-26 20:30:00|13059.42|13023.42|13057.37|13021.37|13080.21|13044.21|13056.63|13020.63|673
1603744500000|2020-10-26 20:35:00|13055.83|13019.83|13043.1|13007.1|13057.32|13021.32|13041.06|13005.06|581
1603744800000|2020-10-26 20:40:00|13042.47|13006.47|13060.63|13024.63|13060.8|13024.8|13042.47|13006.47|375
1603745100000|2020-10-26 20:45:00|13060.65|13024.65|13056.37|13020.37|13067.62|13031.62|13049.81|13013.81|643
1603745400000|2020-10-26 20:50:00|13056.36|13020.36|13042.76|13006.76|13057.96|13021.96|13042.76|13006.76|421
1603745700000|2020-10-26 20:55:00|13042.82|13006.82|13037.8|13001.8|13044.7|13008.7|13037.46|13001.46|245
1603746000000|2020-10-26 21:00:00|13038.66|13002.66|13056.74|13020.74|13057.53|13021.53|13037.9|13001.9|553
1603746300000|2020-10-26 21:05:00|13056.93|13020.93|13076.99|13040.99|13077.29|13041.29|13056.71|13020.71|445
1603746600000|2020-10-26 21:10:00|13077.1|13041.1|13066.85|13030.85|13079.45|13043.45|13065.98|13029.98|508
1603746900000|2020-10-26 21:15:00|13066.99|13030.99|13066.39|13030.39|13066.99|13030.99|13061.75|13025.75|397
1603747200000|2020-10-26 21:20:00|13066.97|13030.97|13065.49|13029.49|13071.16|13035.16|13063.09|13027.09|713
1603747500000|2020-10-26 21:25:00|13065.48|13029.48|13062.52|13026.52|13066.61|13030.61|13060.02|13024.02|499
1603747800000|2020-10-26 21:30:00|13062.55|13026.55|13073.12|13037.12|13073.12|13037.12|13060.27|13024.27|190
1603748100000|2020-10-26 21:35:00|13073.23|13037.23|13078.3|13042.3|13078.91|13042.91|13073.23|13037.23|345
1603748400000|2020-10-26 21:40:00|13078.06|13042.06|13068.2|13032.2|13081.61|13045.61|13068.2|13032.2|331
1603748700000|2020-10-26 21:45:00|13068.71|13032.71|13050.47|13014.47|13069.02|13033.02|13045.57|13009.57|691
1603749000000|2020-10-26 21:50:00|13050.53|13014.53|13055.64|13019.64|13066.66|13030.66|13050.53|13014.53|751
1603749300000|2020-10-26 21:55:00|13055.65|13019.65|13052.41|13016.41|13056.49|13020.49|13048.49|13012.49|621
1603749600000|2020-10-26 22:00:00|13052.49|13016.49|13051.06|13015.06|13060.43|13024.43|13051.06|13015.06|614
1603749900000|2020-10-26 22:05:00|13051.21|13015.21|13018.76|12982.76|13051.21|13015.21|13018.7|12982.7|613
1603750200000|2020-10-26 22:10:00|13019|12983|13028.02|12992.02|13029.13|12993.13|13018.92|12982.92|539
1603750500000|2020-10-26 22:15:00|13028.3|12992.3|13035.67|12999.67|13035.82|12999.82|13028.3|12992.3|262
1603750800000|2020-10-26 22:20:00|13035.41|12999.41|13039.09|13003.09|13039.15|13003.15|13031.9|12995.9|215
1603751100000|2020-10-26 22:25:00|13039.1|13003.1|13064.34|13028.34|13064.73|13028.73|13039.04|13003.04|545
1603751400000|2020-10-26 22:30:00|13064.29|13028.29|13055.07|13019.07|13067.46|13031.46|13048.02|13012.02|885
1603751700000|2020-10-26 22:35:00|13055.08|13019.08|13062.21|13026.21|13063.63|13027.63|13055.08|13019.08|538
1603752000000|2020-10-26 22:40:00|13062.25|13026.25|13062.57|13026.57|13062.82|13026.82|13052.55|13016.55|547
1603752300000|2020-10-26 22:45:00|13062.72|13026.72|13056.87|13020.87|13067.41|13031.41|13056.48|13020.48|625
1603752600000|2020-10-26 22:50:00|13056.88|13020.88|13057.26|13021.26|13059.29|13023.29|13046.94|13010.94|542
1603752900000|2020-10-26 22:55:00|13057.25|13021.25|13074.06|13038.06|13074.8|13038.8|13057.25|13021.25|522
1603753200000|2020-10-26 23:00:00|13073.97|13037.97|13078.91|13042.91|13087.03|13051.03|13073.66|13037.66|620
1603753500000|2020-10-26 23:05:00|13078.84|13042.84|13076.92|13040.92|13081.04|13045.04|13069.88|13033.88|505
1603753800000|2020-10-26 23:10:00|13076.93|13040.93|13085.27|13049.27|13085.31|13049.31|13074.36|13038.36|262
1603754100000|2020-10-26 23:15:00|13085.15|13049.15|13089.72|13053.72|13090.45|13054.45|13084.99|13048.99|274
1603754400000|2020-10-26 23:20:00|13089.17|13053.17|13101.54|13065.54|13109.83|13073.83|13089.16|13053.16|373
1603754700000|2020-10-26 23:25:00|13101.46|13065.46|13094.16|13058.16|13101.54|13065.54|13092.6|13056.6|310
1603755000000|2020-10-26 23:30:00|13094.17|13058.17|13112.85|13076.85|13114.84|13078.84|13094.17|13058.17|533
1603755300000|2020-10-26 23:35:00|13112.84|13076.84|13105.65|13069.65|13113.53|13077.53|13100.88|13064.88|589
1603755600000|2020-10-26 23:40:00|13105.69|13069.69|13105.66|13069.66|13109.82|13073.82|13104.49|13068.49|376
1603755900000|2020-10-26 23:45:00|13105.65|13069.65|13092.85|13056.85|13106.45|13070.45|13092.36|13056.36|477
1603756200000|2020-10-26 23:50:00|13092.79|13056.79|13098.02|13062.02|13099.54|13063.54|13091.99|13055.99|545
1603756500000|2020-10-26 23:55:00|13098.4|13062.4|13088.45|13052.45|13099.81|13063.81|13088.32|13052.32|410
1603756800000|2020-10-27 00:00:00|13088.39|13052.39|13093.92|13057.92|13094.05|13058.05|13080.05|13044.05|637
1603757100000|2020-10-27 00:05:00|13093.91|13057.91|13107.42|13071.42|13107.71|13071.71|13092.49|13056.49|572
1603757400000|2020-10-27 00:10:00|13107.43|13071.43|13114.32|13078.32|13115.54|13079.54|13107.09|13071.09|523
1603757700000|2020-10-27 00:15:00|13114.18|13078.18|13108.83|13072.83|13117.86|13081.86|13107.68|13071.68|164
1603758000000|2020-10-27 00:20:00|13108.7|13072.7|13121.55|13085.55|13121.55|13085.55|13108.21|13072.21|535
1603758300000|2020-10-27 00:25:00|13121.53|13085.53|13142.2|13106.2|13142.3|13106.3|13121.51|13085.51|638
1603758600000|2020-10-27 00:30:00|13142.32|13106.32|13133.23|13097.23|13154.66|13118.66|13130.65|13094.65|702
1603758900000|2020-10-27 00:35:00|13133.32|13097.32|13133.26|13097.26|13134.34|13098.34|13117.72|13081.72|606
1603759200000|2020-10-27 00:40:00|13132.96|13096.96|13126.33|13090.33|13133.72|13097.72|13125.1|13089.1|454
1603759500000|2020-10-27 00:45:00|13126.42|13090.42|13114.69|13078.69|13130.65|13094.65|13113.27|13077.27|612
1603759800000|2020-10-27 00:50:00|13114.68|13078.68|13114.24|13078.24|13120.77|13084.77|13114.1|13078.1|321
1603760100000|2020-10-27 00:55:00|13114.46|13078.46|13120.38|13084.38|13120.38|13084.38|13114.24|13078.24|214
1603760400000|2020-10-27 01:00:00|13120.99|13084.99|13101.64|13065.64|13122.76|13086.76|13101.04|13065.04|423
1603760700000|2020-10-27 01:05:00|13101.65|13065.65|13102.44|13066.44|13102.73|13066.73|13099.01|13063.01|155
1603761000000|2020-10-27 01:10:00|13102.45|13066.45|13098.11|13062.11|13106.05|13070.05|13097.81|13061.81|182
1603761300000|2020-10-27 01:15:00|13098.12|13062.12|13093.13|13057.13|13098.47|13062.47|13091.5|13055.5|155
1603761600000|2020-10-27 01:20:00|13093.12|13057.12|13099.01|13063.01|13101.54|13065.54|13092.93|13056.93|129
1603761900000|2020-10-27 01:25:00|13098.92|13062.92|13100.34|13064.34|13100.87|13064.87|13098.92|13062.92|58
1603762200000|2020-10-27 01:30:00|13100.61|13064.61|13098.53|13062.53|13106.18|13070.18|13098.5|13062.5|320
1603762500000|2020-10-27 01:35:00|13098.5|13062.5|13108.05|13072.05|13109.38|13073.38|13097.67|13061.67|291
1603762800000|2020-10-27 01:40:00|13108.08|13072.08|13119.51|13083.51|13119.51|13083.51|13108.08|13072.08|320
1603763100000|2020-10-27 01:45:00|13119.55|13083.55|13126.8|13090.8|13132|13096|13119.51|13083.51|243
1603763400000|2020-10-27 01:50:00|13126.72|13090.72|13120.74|13084.74|13126.8|13090.8|13118.56|13082.56|238
1603763700000|2020-10-27 01:55:00|13120.75|13084.75|13118.47|13082.47|13121.38|13085.38|13118.12|13082.12|144
1603764000000|2020-10-27 02:00:00|13118.44|13082.44|13140.3|13104.3|13140.4|13104.4|13118.44|13082.44|277
1603764300000|2020-10-27 02:05:00|13141.84|13105.84|13145.33|13109.33|13146.04|13110.04|13141.24|13105.24|192
1603764600000|2020-10-27 02:10:00|13145.23|13109.23|13138.75|13102.75|13145.33|13109.33|13131.16|13095.16|409
1603764900000|2020-10-27 02:15:00|13138.65|13102.65|13123.11|13087.11|13139.02|13103.02|13122.93|13086.93|352
1603765200000|2020-10-27 02:20:00|13123.06|13087.06|13122.85|13086.85|13126.08|13090.08|13117.41|13081.41|479
1603765500000|2020-10-27 02:25:00|13122.8|13086.8|13126.75|13090.75|13127.78|13091.78|13115.92|13079.92|469
1603765800000|2020-10-27 02:30:00|13126.85|13090.85|13118.67|13082.67|13126.85|13090.85|13118.6|13082.6|369
1603766100000|2020-10-27 02:35:00|13118.59|13082.59|13137.2|13101.2|13137.21|13101.21|13116.19|13080.19|333
1603766400000|2020-10-27 02:40:00|13137.18|13101.18|13141.6|13105.6|13148.84|13112.84|13136.97|13100.97|475
1603766700000|2020-10-27 02:45:00|13141.78|13105.78|13125.94|13089.94|13141.95|13105.95|13120.32|13084.32|537
1603767000000|2020-10-27 02:50:00|13126.09|13090.09|13093.89|13057.89|13126.43|13090.43|13091.1|13055.1|808
1603767300000|2020-10-27 02:55:00|13094.12|13058.12|13100.74|13064.74|13103.36|13067.36|13085.23|13049.23|830
1603767600000|2020-10-27 03:00:00|13100.78|13064.78|13114.2|13078.2|13114.42|13078.42|13100.78|13064.78|329
1603767900000|2020-10-27 03:05:00|13114.29|13078.29|13124.32|13088.32|13124.97|13088.97|13114.29|13078.29|512
1603768200000|2020-10-27 03:10:00|13124.29|13088.29|13130.3|13094.3|13132.64|13096.64|13124.28|13088.28|362
1603768500000|2020-10-27 03:15:00|13130.33|13094.33|13135.42|13099.42|13138.2|13102.2|13128.77|13092.77|669
1603768800000|2020-10-27 03:20:00|13135.46|13099.46|13124.94|13088.94|13137|13101|13124.6|13088.6|689
1603769100000|2020-10-27 03:25:00|13124.62|13088.62|13110.4|13074.4|13125.87|13089.87|13109.76|13073.76|788
1603769400000|2020-10-27 03:30:00|13110.57|13074.57|13100.06|13064.06|13110.73|13074.73|13099.3|13063.3|420
1603769700000|2020-10-27 03:35:00|13100.13|13064.13|13096.8|13060.8|13100.96|13064.96|13096.79|13060.79|305
1603770000000|2020-10-27 03:40:00|13096.79|13060.79|13109.63|13073.63|13118.78|13082.78|13096.79|13060.79|528
1603770300000|2020-10-27 03:45:00|13109.2|13073.2|13116.25|13080.25|13117.97|13081.97|13100.43|13064.43|687
1603770600000|2020-10-27 03:50:00|13116.14|13080.14|13119.41|13083.41|13122.83|13086.83|13114.88|13078.88|480
1603770900000|2020-10-27 03:55:00|13119.42|13083.42|13112.87|13076.87|13119.96|13083.96|13105.07|13069.07|469
1603771200000|2020-10-27 04:00:00|13112.71|13076.71|13124.55|13088.55|13124.55|13088.55|13112.71|13076.71|453
1603771500000|2020-10-27 04:05:00|13124.09|13088.09|13123.55|13087.55|13136.21|13100.21|13123.55|13087.55|371
1603771800000|2020-10-27 04:10:00|13123.39|13087.39|13133.37|13097.37|13133.54|13097.54|13123.39|13087.39|376
1603772100000|2020-10-27 04:15:00|13133.45|13097.45|13136.6|13100.6|13137.66|13101.66|13133.13|13097.13|226
1603772400000|2020-10-27 04:20:00|13136.95|13100.95|13130.59|13094.59|13138.91|13102.91|13128.87|13092.87|350
1603772700000|2020-10-27 04:25:00|13130.53|13094.53|13124.33|13088.33|13130.53|13094.53|13122|13086|223
1603773000000|2020-10-27 04:30:00|13124.34|13088.34|13128.91|13092.91|13129.25|13093.25|13124.24|13088.24|167
1603773300000|2020-10-27 04:35:00|13129.01|13093.01|13125.62|13089.62|13129.38|13093.38|13125.21|13089.21|189
1603773600000|2020-10-27 04:40:00|13126.02|13090.02|13128.89|13092.89|13130.19|13094.19|13125.72|13089.72|189
1603773900000|2020-10-27 04:45:00|13128.94|13092.94|13133.98|13097.98|13134.67|13098.67|13127.52|13091.52|339
1603774200000|2020-10-27 04:50:00|13134.23|13098.23|13150.36|13114.36|13151.34|13115.34|13133.73|13097.73|314
1603774500000|2020-10-27 04:55:00|13150.22|13114.22|13149.17|13113.17|13151.85|13115.85|13147.84|13111.84|344
1603774800000|2020-10-27 05:00:00|13149.57|13113.57|13156.5|13120.5|13168.28|13132.28|13149.46|13113.46|641
1603775100000|2020-10-27 05:05:00|13156.44|13120.44|13141.26|13105.26|13157.21|13121.21|13139.08|13103.08|698
1603775400000|2020-10-27 05:10:00|13141.27|13105.27|13140.48|13104.48|13154.04|13118.04|13140.16|13104.16|430
1603775700000|2020-10-27 05:15:00|13140.34|13104.34|13133.36|13097.36|13141.13|13105.13|13127.35|13091.35|422
1603776000000|2020-10-27 05:20:00|13133.37|13097.37|13125.9|13089.9|13135.57|13099.57|13125.9|13089.9|330
1603776300000|2020-10-27 05:25:00|13125.88|13089.88|13112.23|13076.23|13125.98|13089.98|13112.2|13076.2|416
1603776600000|2020-10-27 05:30:00|13112.24|13076.24|13125.15|13089.15|13125.84|13089.84|13112.24|13076.24|372
1603776900000|2020-10-27 05:35:00|13124.65|13088.65|13118.12|13082.12|13125.28|13089.28|13117.65|13081.65|178
1603777200000|2020-10-27 05:40:00|13118.11|13082.11|13113.17|13077.17|13118.36|13082.36|13113|13077|283
1603777500000|2020-10-27 05:45:00|13113.18|13077.18|13128.72|13092.72|13132.32|13096.32|13113.18|13077.18|337
1603777800000|2020-10-27 05:50:00|13128.79|13092.79|13119.61|13083.61|13130.45|13094.45|13119.02|13083.02|342
1603778100000|2020-10-27 05:55:00|13119.33|13083.33|13115.29|13079.29|13120.35|13084.35|13114.16|13078.16|196
1603778400000|2020-10-27 06:00:00|13115.04|13079.04|13098.45|13062.45|13115.58|13079.58|13098.45|13062.45|299
1603778700000|2020-10-27 06:05:00|13098.46|13062.46|13095.4|13059.4|13101.95|13065.95|13095.32|13059.32|287
1603779000000|2020-10-27 06:10:00|13095.41|13059.41|13108.9|13072.9|13108.9|13072.9|13094.8|13058.8|211
1603779300000|2020-10-27 06:15:00|13108.87|13072.87|13120.71|13084.71|13122.78|13086.78|13108.86|13072.86|316
1603779600000|2020-10-27 06:20:00|13120.72|13084.72|13117.79|13081.79|13122.25|13086.25|13117.79|13081.79|114
1603779900000|2020-10-27 06:25:00|13117.56|13081.56|13104.29|13068.29|13118.1|13082.1|13097.28|13061.28|477
1603780200000|2020-10-27 06:30:00|13104.58|13068.58|13091.58|13055.58|13105.09|13069.09|13090.94|13054.94|384
1603780500000|2020-10-27 06:35:00|13092.13|13056.13|13096.86|13060.86|13096.86|13060.86|13089.46|13053.46|285
1603780800000|2020-10-27 06:40:00|13096.87|13060.87|13102.62|13066.62|13102.62|13066.62|13090.93|13054.93|232
1603781100000|2020-10-27 06:45:00|13102.43|13066.43|13107.29|13071.29|13108.87|13072.87|13102.1|13066.1|222
1603781400000|2020-10-27 06:50:00|13107.3|13071.3|13118.06|13082.06|13118.47|13082.47|13107.3|13071.3|203
1603781700000|2020-10-27 06:55:00|13117.16|13081.16|13128.4|13092.4|13128.49|13092.49|13117.06|13081.06|292
1603782000000|2020-10-27 07:00:00|13128.48|13092.48|13139.32|13103.32|13139.95|13103.95|13128.14|13092.14|307
1603782300000|2020-10-27 07:05:00|13139.26|13103.26|13123.3|13087.3|13139.32|13103.32|13112.56|13076.56|585
1603782600000|2020-10-27 07:10:00|13123.36|13087.36|13140.99|13104.99|13141.47|13105.47|13122.79|13086.79|517
1603782900000|2020-10-27 07:15:00|13140.47|13104.47|13145.33|13109.33|13145.64|13109.64|13136.53|13100.53|381
1603783200000|2020-10-27 07:20:00|13145.03|13109.03|13147.47|13111.47|13151.68|13115.68|13144.79|13108.79|484
1603783500000|2020-10-27 07:25:00|13147.56|13111.56|13133.95|13097.95|13148.82|13112.82|13133.43|13097.43|279
1603783800000|2020-10-27 07:30:00|13133.96|13097.96|13136.22|13100.22|13137.57|13101.57|13126.62|13090.62|279
1603784100000|2020-10-27 07:35:00|13135.92|13099.92|13148.59|13112.59|13148.64|13112.64|13135.47|13099.47|320
1603784400000|2020-10-27 07:40:00|13148.53|13112.53|13158.92|13122.92|13159.39|13123.39|13148.3|13112.3|504
1603784700000|2020-10-27 07:45:00|13159.13|13123.13|13157.09|13121.09|13177.96|13141.96|13156.75|13120.75|699
1603785000000|2020-10-27 07:50:00|13157.07|13121.07|13163.44|13127.44|13164.3|13128.3|13144.34|13108.34|653
1603785300000|2020-10-27 07:55:00|13163.21|13127.21|13172.58|13136.58|13182.16|13146.16|13162.7|13126.7|607
1603785600000|2020-10-27 08:00:00|13172.68|13136.68|13183.52|13147.52|13193.14|13157.14|13172.68|13136.68|711
1603785900000|2020-10-27 08:05:00|13183.65|13147.65|13170.66|13134.66|13184.03|13148.03|13166.05|13130.05|379
1603786200000|2020-10-27 08:10:00|13170.56|13134.56|13161|13125|13170.56|13134.56|13160.65|13124.65|653
1603786500000|2020-10-27 08:15:00|13160.91|13124.91|13163.16|13127.16|13173.09|13137.09|13160.91|13124.91|671
1603786800000|2020-10-27 08:20:00|13163.11|13127.11|13156.72|13120.72|13163.55|13127.55|13156.34|13120.34|555
1603787100000|2020-10-27 08:25:00|13156.58|13120.58|13176.3|13140.3|13176.69|13140.69|13156.02|13120.02|483
1603787400000|2020-10-27 08:30:00|13175.87|13139.87|13169.68|13133.68|13188.42|13152.42|13169.38|13133.38|454
1603787700000|2020-10-27 08:35:00|13170.03|13134.03|13159.39|13123.39|13170.2|13134.2|13159.16|13123.16|305
1603788000000|2020-10-27 08:40:00|13159.29|13123.29|13171.89|13135.89|13172.19|13136.19|13155.21|13119.21|435
1603788300000|2020-10-27 08:45:00|13171.88|13135.88|13185.19|13149.19|13186.31|13150.31|13171.54|13135.54|356
1603788600000|2020-10-27 08:50:00|13184.89|13148.89|13182.44|13146.44|13190.59|13154.59|13180.77|13144.77|282
1603788900000|2020-10-27 08:55:00|13182.41|13146.41|13168.34|13132.34|13182.46|13146.46|13166.11|13130.11|203
1603789200000|2020-10-27 09:00:00|13168.62|13132.62|13158.33|13122.33|13171.26|13135.26|13157.35|13121.35|326
1603789500000|2020-10-27 09:05:00|13158.15|13122.15|13142.66|13106.66|13158.15|13122.15|13138.99|13102.99|328
1603789800000|2020-10-27 09:10:00|13142.53|13106.53|13144.09|13108.09|13148.5|13112.5|13141.32|13105.32|203
1603790100000|2020-10-27 09:15:00|13144.07|13108.07|13131.21|13095.21|13150.47|13114.47|13130.19|13094.19|272
1603790400000|2020-10-27 09:20:00|13130.95|13094.95|13124.02|13088.02|13132.37|13096.37|13114.71|13078.71|426
1603790700000|2020-10-27 09:25:00|13124.03|13088.03|13137.35|13101.35|13141.55|13105.55|13124.03|13088.03|460
1603791000000|2020-10-27 09:30:00|13138.44|13102.44|13140.21|13104.21|13144.41|13108.41|13137.91|13101.91|510
1603791300000|2020-10-27 09:35:00|13139.94|13103.94|13126.67|13090.67|13142.38|13106.38|13117.23|13081.23|562
1603791600000|2020-10-27 09:40:00|13126.68|13090.68|13136.88|13100.88|13138.82|13102.82|13113.85|13077.85|684
1603791900000|2020-10-27 09:45:00|13137.25|13101.25|13153.2|13117.2|13154.39|13118.39|13137.01|13101.01|666
1603792200000|2020-10-27 09:50:00|13153.28|13117.28|13155.91|13119.91|13156.84|13120.84|13153.2|13117.2|172
1603792500000|2020-10-27 09:55:00|13155.87|13119.87|13167.36|13131.36|13167.69|13131.69|13154.54|13118.54|327
1603792800000|2020-10-27 10:00:00|13167.49|13131.49|13159.22|13123.22|13172.08|13136.08|13159.05|13123.05|131
1603793100000|2020-10-27 10:05:00|13159.41|13123.41|13164.71|13128.71|13165.14|13129.14|13159.39|13123.39|281
1603793400000|2020-10-27 10:10:00|13164.7|13128.7|13170.03|13134.03|13170.35|13134.35|13164.43|13128.43|95
1603793700000|2020-10-27 10:15:00|13170.23|13134.23|13203.64|13167.64|13210.13|13174.13|13170.23|13134.23|465
1603794000000|2020-10-27 10:20:00|13204.02|13168.02|13217.89|13181.89|13217.89|13181.89|13196.4|13160.4|597
1603794300000|2020-10-27 10:25:00|13217.92|13181.92|13217.35|13181.35|13223.25|13187.25|13212.98|13176.98|575
1603794600000|2020-10-27 10:30:00|13217.62|13181.62|13244.84|13208.84|13249.9|13213.9|13203.33|13167.33|665
1603794900000|2020-10-27 10:35:00|13245.16|13209.16|13296.38|13260.38|13302.33|13266.33|13244.62|13208.62|853
1603795200000|2020-10-27 10:40:00|13296.4|13260.4|13317.5|13281.5|13317.5|13281.5|13269.26|13233.26|927
1603795500000|2020-10-27 10:45:00|13316.77|13280.77|13275.32|13239.32|13318.91|13282.91|13274.85|13238.85|651
1603795800000|2020-10-27 10:50:00|13275.41|13239.41|13289.75|13253.75|13294.77|13258.77|13274.78|13238.78|344
1603796100000|2020-10-27 10:55:00|13289.88|13253.88|13288.43|13252.43|13295.33|13259.33|13284.56|13248.56|286
1603796400000|2020-10-27 11:00:00|13289.28|13253.28|13294.21|13258.21|13328.73|13292.73|13289.28|13253.28|650
1603796700000|2020-10-27 11:05:00|13293.7|13257.7|13284.9|13248.9|13305.83|13269.83|13283.06|13247.06|434
1603797000000|2020-10-27 11:10:00|13284.43|13248.43|13302.3|13266.3|13304.7|13268.7|13278.36|13242.36|697
1603797300000|2020-10-27 11:15:00|13302.93|13266.93|13351.41|13315.41|13351.55|13315.55|13286.51|13250.51|764
1603797600000|2020-10-27 11:20:00|13350.97|13314.97|13399.19|13363.19|13431.09|13395.09|13350.39|13314.39|1110
1603797900000|2020-10-27 11:25:00|13397.43|13361.43|13475.66|13439.66|13485.36|13449.36|13396.87|13360.87|1082
1603798200000|2020-10-27 11:30:00|13475.28|13439.28|13432.19|13396.19|13502.37|13466.37|13421.58|13385.58|1096
1603798500000|2020-10-27 11:35:00|13432.28|13396.28|13432.03|13396.03|13446.04|13410.04|13407.18|13371.18|1006
1603798800000|2020-10-27 11:40:00|13431.96|13395.96|13437.8|13401.8|13450|13414|13417.71|13381.71|860
1603799100000|2020-10-27 11:45:00|13437.43|13401.43|13438.04|13402.04|13445.13|13409.13|13420.45|13384.45|883
1603799400000|2020-10-27 11:50:00|13438.09|13402.09|13444.01|13408.01|13455.56|13419.56|13433.97|13397.97|634
1603799700000|2020-10-27 11:55:00|13443.76|13407.76|13468.21|13432.21|13469.26|13433.26|13441.73|13405.73|913
1603800000000|2020-10-27 12:00:00|13468.34|13432.34|13424.97|13388.97|13480.65|13444.65|13424.23|13388.23|888
1603800300000|2020-10-27 12:05:00|13425.17|13389.17|13412.95|13376.95|13428.77|13392.77|13396.18|13360.18|758
1603800600000|2020-10-27 12:10:00|13412.75|13376.75|13416.35|13380.35|13418.52|13382.52|13401.25|13365.25|806
1603800900000|2020-10-27 12:15:00|13416.14|13380.14|13428.32|13392.32|13429.14|13393.14|13412.95|13376.95|495
1603801200000|2020-10-27 12:20:00|13428.57|13392.57|13431.63|13395.63|13458.81|13422.81|13427.8|13391.8|609
1603801500000|2020-10-27 12:25:00|13432.1|13396.1|13434.56|13398.56|13443.08|13407.08|13429.05|13393.05|803
1603801800000|2020-10-27 12:30:00|13434.1|13398.1|13452.54|13416.54|13452.54|13416.54|13424.63|13388.63|804
1603802100000|2020-10-27 12:35:00|13452.38|13416.38|13451.75|13415.75|13458.34|13422.34|13447.37|13411.37|732
1603802400000|2020-10-27 12:40:00|13451.7|13415.7|13420.92|13384.92|13452.01|13416.01|13420.13|13384.13|737
1603802700000|2020-10-27 12:45:00|13420.81|13384.81|13419.57|13383.57|13421.01|13385.01|13403.69|13367.69|587
1603803000000|2020-10-27 12:50:00|13419.62|13383.62|13421.58|13385.58|13427.39|13391.39|13419.47|13383.47|409
1603803300000|2020-10-27 12:55:00|13421.19|13385.19|13412.64|13376.64|13434.78|13398.78|13409.08|13373.08|397
1603803600000|2020-10-27 13:00:00|13412.66|13376.66|13427.95|13391.95|13434.33|13398.33|13404.35|13368.35|534
1603803900000|2020-10-27 13:05:00|13427.62|13391.62|13444.05|13408.05|13444.14|13408.14|13425.09|13389.09|405
1603804200000|2020-10-27 13:10:00|13443.65|13407.65|13444.26|13408.26|13467.15|13431.15|13435.78|13399.78|549
1603804500000|2020-10-27 13:15:00|13445.31|13409.31|13429.07|13393.07|13446.15|13410.15|13426.52|13390.52|818
1603804800000|2020-10-27 13:20:00|13428.75|13392.75|13438.93|13402.93|13440.99|13404.99|13422.09|13386.09|710
1603805100000|2020-10-27 13:25:00|13439.1|13403.1|13451.24|13415.24|13451.24|13415.24|13438.59|13402.59|604
1603805400000|2020-10-27 13:30:00|13451.13|13415.13|13396.42|13360.42|13453.83|13417.83|13396.31|13360.31|871
1603805700000|2020-10-27 13:35:00|13396.4|13360.4|13376.75|13340.75|13423.79|13387.79|13361.35|13325.35|970
1603806000000|2020-10-27 13:40:00|13376.24|13340.24|13412.36|13376.36|13417.6|13381.6|13373.47|13337.47|888
1603806300000|2020-10-27 13:45:00|13412.75|13376.75|13391.13|13355.13|13417.1|13381.1|13383.54|13347.54|813
1603806600000|2020-10-27 13:50:00|13391.47|13355.47|13411.57|13375.57|13415.99|13379.99|13389.44|13353.44|676
1603806900000|2020-10-27 13:55:00|13411.03|13375.03|13423.47|13387.47|13423.88|13387.88|13402.29|13366.29|496
1603807200000|2020-10-27 14:00:00|13423.51|13387.51|13413.95|13377.95|13425.21|13389.21|13411.06|13375.06|814
1603807500000|2020-10-27 14:05:00|13413.97|13377.97|13441.55|13405.55|13442.54|13406.54|13412.7|13376.7|697
1603807800000|2020-10-27 14:10:00|13441.21|13405.21|13438.12|13402.12|13441.78|13405.78|13425.55|13389.55|805
1603808100000|2020-10-27 14:15:00|13438.67|13402.67|13417.94|13381.94|13447.88|13411.88|13417.94|13381.94|655
1603808400000|2020-10-27 14:20:00|13417.7|13381.7|13400.51|13364.51|13417.7|13381.7|13388.27|13352.27|745
1603808700000|2020-10-27 14:25:00|13400.48|13364.48|13376.54|13340.54|13407.93|13371.93|13372.28|13336.28|694
1603809000000|2020-10-27 14:30:00|13376.34|13340.34|13408.43|13372.43|13410.88|13374.88|13376.34|13340.34|679
1603809300000|2020-10-27 14:35:00|13408.82|13372.82|13413.52|13377.52|13419.75|13383.75|13407.78|13371.78|718
1603809600000|2020-10-27 14:40:00|13413.53|13377.53|13399.08|13363.08|13414.69|13378.69|13397.15|13361.15|510
1603809900000|2020-10-27 14:45:00|13399.1|13363.1|13424.85|13388.85|13430.11|13394.11|13398.44|13362.44|675
1603810200000|2020-10-27 14:50:00|13424.99|13388.99|13423.18|13387.18|13429.56|13393.56|13423.08|13387.08|535
1603810500000|2020-10-27 14:55:00|13423.29|13387.29|13425.25|13389.25|13435.75|13399.75|13423.29|13387.29|689
1603810800000|2020-10-27 15:00:00|13425.12|13389.12|13429.12|13393.12|13434.78|13398.78|13420.76|13384.76|505
1603811100000|2020-10-27 15:05:00|13429.36|13393.36|13455.36|13419.36|13455.36|13419.36|13428.84|13392.84|581
1603811400000|2020-10-27 15:10:00|13455.21|13419.21|13471.9|13435.9|13474.27|13438.27|13447.49|13411.49|640
1603811700000|2020-10-27 15:15:00|13471.93|13435.93|13453.91|13417.91|13480.34|13444.34|13452.74|13416.74|646
1603812000000|2020-10-27 15:20:00|13454.07|13418.07|13473.59|13437.59|13479.85|13443.85|13434.13|13398.13|674
1603812300000|2020-10-27 15:25:00|13472.59|13436.59|13477.51|13441.51|13507.78|13471.78|13472.59|13436.59|875
1603812600000|2020-10-27 15:30:00|13477.35|13441.35|13476.66|13440.66|13487.94|13451.94|13465.55|13429.55|793
1603812900000|2020-10-27 15:35:00|13476.84|13440.84|13503.31|13467.31|13511.78|13475.78|13475.41|13439.41|708
1603813200000|2020-10-27 15:40:00|13503.26|13467.26|13539.61|13503.61|13540.22|13504.22|13502.7|13466.7|597
1603813500000|2020-10-27 15:45:00|13540.88|13504.88|13587.81|13551.81|13593.82|13557.82|13540.25|13504.25|941
1603813800000|2020-10-27 15:50:00|13587.73|13551.73|13604.88|13568.88|13604.94|13568.94|13570.03|13534.03|847
1603814100000|2020-10-27 15:55:00|13603.22|13567.22|13622.59|13586.59|13638.33|13602.33|13593.34|13557.34|824
1603814400000|2020-10-27 16:00:00|13623.38|13587.38|13616.22|13580.22|13659.51|13623.51|13571.07|13535.07|908
1603814700000|2020-10-27 16:05:00|13615.88|13579.88|13609.55|13573.55|13654.81|13618.81|13608.6|13572.6|966
1603815000000|2020-10-27 16:10:00|13610.44|13574.44|13579.21|13543.21|13628.65|13592.65|13577.29|13541.29|898
1603815300000|2020-10-27 16:15:00|13577.09|13541.09|13598.66|13562.66|13598.66|13562.66|13549.68|13513.68|1016
1603815600000|2020-10-27 16:20:00|13598.14|13562.14|13609.33|13573.33|13614.08|13578.08|13590.63|13554.63|901
1603815900000|2020-10-27 16:25:00|13609.57|13573.57|13612.6|13576.6|13620.39|13584.39|13598.69|13562.69|694
1603816200000|2020-10-27 16:30:00|13610.65|13574.65|13585.9|13549.9|13616.05|13580.05|13579.49|13543.49|883
1603816500000|2020-10-27 16:35:00|13586.01|13550.01|13596.81|13560.81|13608.68|13572.68|13586.01|13550.01|605
1603816800000|2020-10-27 16:40:00|13597.19|13561.19|13625.03|13589.03|13631.54|13595.54|13596.24|13560.24|547
1603817100000|2020-10-27 16:45:00|13625.62|13589.62|13642.53|13606.53|13647.26|13611.26|13625.34|13589.34|734
1603817400000|2020-10-27 16:50:00|13642.55|13606.55|13630.25|13594.25|13642.93|13606.93|13617.23|13581.23|700
1603817700000|2020-10-27 16:55:00|13630.06|13594.06|13674.82|13638.82|13675.65|13639.65|13627.29|13591.29|705
1603818000000|2020-10-27 17:00:00|13674.43|13638.43|13650.09|13614.09|13685.46|13649.46|13645.36|13609.36|869
1603818300000|2020-10-27 17:05:00|13650.19|13614.19|13641.09|13605.09|13650.55|13614.55|13634.62|13598.62|649
1603818600000|2020-10-27 17:10:00|13640.61|13604.61|13642.68|13606.68|13648.51|13612.51|13636.85|13600.85|704
1603818900000|2020-10-27 17:15:00|13641.33|13605.33|13653.44|13617.44|13663.5|13627.5|13638.72|13602.72|560
1603819200000|2020-10-27 17:20:00|13653.45|13617.45|13680.11|13644.11|13680.18|13644.18|13650.71|13614.71|726
1603819500000|2020-10-27 17:25:00|13679.96|13643.96|13666.31|13630.31|13683.12|13647.12|13656.5|13620.5|742
1603819800000|2020-10-27 17:30:00|13666.29|13630.29|13696|13660|13696.95|13660.95|13655.88|13619.88|578
1603820100000|2020-10-27 17:35:00|13697.16|13661.16|13718.48|13682.48|13718.6|13682.6|13690.27|13654.27|730
1603820400000|2020-10-27 17:40:00|13718.3|13682.3|13756.7|13720.7|13757.39|13721.39|13713.94|13677.94|782
1603820700000|2020-10-27 17:45:00|13756.78|13720.78|13725.05|13689.05|13764.93|13728.93|13718.39|13682.39|849
1603821000000|2020-10-27 17:50:00|13725.18|13689.18|13723.45|13687.45|13726.56|13690.56|13718.15|13682.15|478
1603821300000|2020-10-27 17:55:00|13723.46|13687.46|13714.63|13678.63|13726.98|13690.98|13710.37|13674.37|497
1603821600000|2020-10-27 18:00:00|13714.7|13678.7|13751.33|13715.33|13752.01|13716.01|13714.59|13678.59|431
1603821900000|2020-10-27 18:05:00|13751.17|13715.17|13768.4|13732.4|13775.27|13739.27|13735.3|13699.3|605
1603822200000|2020-10-27 18:10:00|13768.15|13732.15|13765.62|13729.62|13770.88|13734.88|13748.39|13712.39|626
1603822500000|2020-10-27 18:15:00|13763.8|13727.8|13685.34|13649.34|13768.8|13732.8|13663.13|13627.13|885
1603822800000|2020-10-27 18:20:00|13685.3|13649.3|13633.58|13597.58|13685.77|13649.77|13556.93|13520.93|1042
1603823100000|2020-10-27 18:25:00|13633.91|13597.91|13595.73|13559.73|13635.33|13599.33|13581.28|13545.28|935
1603823400000|2020-10-27 18:30:00|13595.12|13559.12|13628.01|13592.01|13632.45|13596.45|13594.16|13558.16|777
1603823700000|2020-10-27 18:35:00|13628.45|13592.45|13656.44|13620.44|13667.62|13631.62|13616.01|13580.01|882
1603824000000|2020-10-27 18:40:00|13656.4|13620.4|13644.88|13608.88|13661.79|13625.79|13644.88|13608.88|688
1603824300000|2020-10-27 18:45:00|13644.83|13608.83|13657.04|13621.04|13658.1|13622.1|13629.7|13593.7|825
1603824600000|2020-10-27 18:50:00|13657.27|13621.27|13639.4|13603.4|13659.78|13623.78|13635.57|13599.57|496
1603824900000|2020-10-27 18:55:00|13639.51|13603.51|13669.28|13633.28|13682.39|13646.39|13638.22|13602.22|614
1603825200000|2020-10-27 19:00:00|13669.24|13633.24|13642.76|13606.76|13677.4|13641.4|13642.51|13606.51|728
1603825500000|2020-10-27 19:05:00|13643.32|13607.32|13644.7|13608.7|13650.15|13614.15|13641.09|13605.09|627
1603825800000|2020-10-27 19:10:00|13645.04|13609.04|13657.86|13621.86|13664.66|13628.66|13645.04|13609.04|781
1603826100000|2020-10-27 19:15:00|13657.88|13621.88|13649|13613|13660.48|13624.48|13648|13612|635
1603826400000|2020-10-27 19:20:00|13649.12|13613.12|13673.75|13637.75|13673.75|13637.75|13646.66|13610.66|556
1603826700000|2020-10-27 19:25:00|13673.7|13637.7|13666.09|13630.09|13679.32|13643.32|13666.08|13630.08|602
1603827000000|2020-10-27 19:30:00|13666.1|13630.1|13672.7|13636.7|13673.49|13637.49|13663.61|13627.61|372
1603827300000|2020-10-27 19:35:00|13673.04|13637.04|13663.49|13627.49|13673.56|13637.56|13663.01|13627.01|475
1603827600000|2020-10-27 19:40:00|13663.26|13627.26|13706.33|13670.33|13710.42|13674.42|13662.9|13626.9|763
1603827900000|2020-10-27 19:45:00|13706.2|13670.2|13706.4|13670.4|13708.7|13672.7|13700.8|13664.8|652
1603828200000|2020-10-27 19:50:00|13705.88|13669.88|13692.96|13656.96|13706.41|13670.41|13688.11|13652.11|638
1603828500000|2020-10-27 19:55:00|13692.89|13656.89|13687.89|13651.89|13696.77|13660.77|13682.72|13646.72|498
1603828800000|2020-10-27 20:00:00|13687.66|13651.66|13682.73|13646.73|13690.84|13654.84|13673.44|13637.44|762
1603829100000|2020-10-27 20:05:00|13682.74|13646.74|13675.02|13639.02|13685.26|13649.26|13674.93|13638.93|601
1603829400000|2020-10-27 20:10:00|13675.57|13639.57|13692.65|13656.65|13697.54|13661.54|13665|13629|522
1603829700000|2020-10-27 20:15:00|13692.77|13656.77|13717.29|13681.29|13718.87|13682.87|13689.5|13653.5|469
1603830000000|2020-10-27 20:20:00|13717.19|13681.19|13725.62|13689.62|13739.23|13703.23|13716.97|13680.97|595
1603830300000|2020-10-27 20:25:00|13725.67|13689.67|13702.82|13666.82|13726.38|13690.38|13702.82|13666.82|515
1603830600000|2020-10-27 20:30:00|13703.12|13667.12|13693.54|13657.54|13710.96|13674.96|13692.19|13656.19|491
1603830900000|2020-10-27 20:35:00|13693.27|13657.27|13696.65|13660.65|13700.15|13664.15|13692.02|13656.02|405
1603831200000|2020-10-27 20:40:00|13696.66|13660.66|13697.11|13661.11|13709.55|13673.55|13696.63|13660.63|382
1603831500000|2020-10-27 20:45:00|13696.79|13660.79|13646.16|13610.16|13697.54|13661.54|13627|13591|878
1603831800000|2020-10-27 20:50:00|13646.12|13610.12|13638.07|13602.07|13655.22|13619.22|13605.81|13569.81|757
1603832100000|2020-10-27 20:55:00|13638.43|13602.43|13636.6|13600.6|13657.92|13621.92|13636.29|13600.29|424
1603832400000|2020-10-27 21:00:00|13636.29|13600.29|13658.74|13622.74|13658.74|13622.74|13633.99|13597.99|583
1603832700000|2020-10-27 21:05:00|13658.96|13622.96|13660.08|13624.08|13661.46|13625.46|13655.89|13619.89|237
1603833000000|2020-10-27 21:10:00|13660.84|13624.84|13666.41|13630.41|13667.28|13631.28|13660.01|13624.01|225
1603833300000|2020-10-27 21:15:00|13666.4|13630.4|13685.93|13649.93|13686.45|13650.45|13664.71|13628.71|289
1603833600000|2020-10-27 21:20:00|13684.92|13648.92|13687.33|13651.33|13692.52|13656.52|13682.92|13646.92|315
1603833900000|2020-10-27 21:25:00|13687.64|13651.64|13710.1|13674.1|13714.35|13678.35|13687.63|13651.63|442
1603834200000|2020-10-27 21:30:00|13709.74|13673.74|13713.9|13677.9|13740.47|13704.47|13709.09|13673.09|443
1603834500000|2020-10-27 21:35:00|13713.91|13677.91|13734.21|13698.21|13734.28|13698.28|13686.93|13650.93|729
1603834800000|2020-10-27 21:40:00|13734.22|13698.22|13734.45|13698.45|13739.19|13703.19|13721.41|13685.41|755
1603835100000|2020-10-27 21:45:00|13734.44|13698.44|13756.28|13720.28|13760.64|13724.64|13734.44|13698.44|734
1603835400000|2020-10-27 21:50:00|13755.9|13719.9|13749.2|13713.2|13768.99|13732.99|13740.26|13704.26|777
1603835700000|2020-10-27 21:55:00|13749.14|13713.14|13725.26|13689.26|13752.1|13716.1|13720.89|13684.89|776
1603836000000|2020-10-27 22:00:00|13725.24|13689.24|13712.71|13676.71|13732.96|13696.96|13707.56|13671.56|773
1603836300000|2020-10-27 22:05:00|13712.62|13676.62|13686.03|13650.03|13716.74|13680.74|13685.6|13649.6|862
1603836600000|2020-10-27 22:10:00|13686.2|13650.2|13690.64|13654.64|13704.62|13668.62|13685.79|13649.79|691
1603836900000|2020-10-27 22:15:00|13690.68|13654.68|13698.78|13662.78|13698.84|13662.84|13668.63|13632.63|596
1603837200000|2020-10-27 22:20:00|13698.63|13662.63|13704.6|13668.6|13713.98|13677.98|13697.82|13661.82|610
1603837500000|2020-10-27 22:25:00|13704.58|13668.58|13698.59|13662.59|13704.58|13668.58|13686.86|13650.86|833
1603837800000|2020-10-27 22:30:00|13698.72|13662.72|13714.63|13678.63|13716.04|13680.04|13694.31|13658.31|607
1603838100000|2020-10-27 22:35:00|13714.64|13678.64|13734.35|13698.35|13738.66|13702.66|13712.61|13676.61|598
1603838400000|2020-10-27 22:40:00|13734.21|13698.21|13727.13|13691.13|13743.8|13707.8|13724.56|13688.56|630
1603838700000|2020-10-27 22:45:00|13727.22|13691.22|13751.9|13715.9|13752.93|13716.93|13727.22|13691.22|561
1603839000000|2020-10-27 22:50:00|13751.98|13715.98|13753|13717|13757.36|13721.36|13738.73|13702.73|580
1603839300000|2020-10-27 22:55:00|13753.01|13717.01|13754.34|13718.34|13761.89|13725.89|13746.15|13710.15|717
1603839600000|2020-10-27 23:00:00|13754.49|13718.49|13779.18|13743.18|13782.71|13746.71|13729.25|13693.25|700
1603839900000|2020-10-27 23:05:00|13780.97|13744.97|13796.89|13760.89|13802.86|13766.86|13780.97|13744.97|724
1603840200000|2020-10-27 23:10:00|13797.06|13761.06|13771.93|13735.93|13798.12|13762.12|13761.62|13725.62|544
1603840500000|2020-10-27 23:15:00|13772.01|13736.01|13756.14|13720.14|13783.25|13747.25|13755.43|13719.43|314
1603840800000|2020-10-27 23:20:00|13755.14|13719.14|13742.78|13706.78|13757.13|13721.13|13737.07|13701.07|453
1603841100000|2020-10-27 23:25:00|13743.17|13707.17|13718.48|13682.48|13743.91|13707.91|13716.15|13680.15|518
1603841400000|2020-10-27 23:30:00|13718.2|13682.2|13658.94|13622.94|13718.95|13682.95|13618.35|13582.35|754
1603841700000|2020-10-27 23:35:00|13658.85|13622.85|13662.21|13626.21|13667.92|13631.92|13651.41|13615.41|587
1603842000000|2020-10-27 23:40:00|13662.74|13626.74|13676.47|13640.47|13676.67|13640.67|13649.79|13613.79|483
1603842300000|2020-10-27 23:45:00|13676.48|13640.48|13694.77|13658.77|13703.5|13667.5|13672.54|13636.54|517
1603842600000|2020-10-27 23:50:00|13694.86|13658.86|13667.7|13631.7|13695.95|13659.95|13662.96|13626.96|473
1603842900000|2020-10-27 23:55:00|13667.64|13631.64|13662.41|13626.41|13684|13648|13660.81|13624.81|436
1603843200000|2020-10-28 00:00:00|13662.33|13626.33|13673.95|13637.95|13674.44|13638.44|13633.38|13597.38|562
1603843500000|2020-10-28 00:05:00|13673.99|13637.99|13685.37|13649.37|13701.16|13665.16|13673.99|13637.99|547
1603843800000|2020-10-28 00:10:00|13684.82|13648.82|13717.98|13681.98|13720.38|13684.38|13684.82|13648.82|537
1603844100000|2020-10-28 00:15:00|13717.85|13681.85|13719.68|13683.68|13725.31|13689.31|13710.93|13674.93|454
1603844400000|2020-10-28 00:20:00|13719.73|13683.73|13718.82|13682.82|13725.04|13689.04|13717.68|13681.68|349
1603844700000|2020-10-28 00:25:00|13719.64|13683.64|13725.82|13689.82|13726.31|13690.31|13719.52|13683.52|204
1603845000000|2020-10-28 00:30:00|13725.77|13689.77|13727.16|13691.16|13729.76|13693.76|13718.35|13682.35|348
1603845300000|2020-10-28 00:35:00|13727.17|13691.17|13743.72|13707.72|13744.21|13708.21|13726.65|13690.65|490
1603845600000|2020-10-28 00:40:00|13743.18|13707.18|13748.68|13712.68|13748.68|13712.68|13737.55|13701.55|308
1603845900000|2020-10-28 00:45:00|13748.43|13712.43|13768.02|13732.02|13771.95|13735.95|13745.05|13709.05|688
1603846200000|2020-10-28 00:50:00|13768.07|13732.07|13748.06|13712.06|13775.23|13739.23|13743.47|13707.47|687
1603846500000|2020-10-28 00:55:00|13748.19|13712.19|13738.95|13702.95|13748.62|13712.62|13728.89|13692.89|558
1603846800000|2020-10-28 01:00:00|13738.5|13702.5|13725.23|13689.23|13738.72|13702.72|13723.01|13687.01|747
1603847100000|2020-10-28 01:05:00|13725.34|13689.34|13746.11|13710.11|13746.67|13710.67|13719.85|13683.85|607
1603847400000|2020-10-28 01:10:00|13746.02|13710.02|13744.27|13708.27|13749.71|13713.71|13744.06|13708.06|224
1603847700000|2020-10-28 01:15:00|13744.28|13708.28|13716.31|13680.31|13744.39|13708.39|13709.73|13673.73|587
1603848000000|2020-10-28 01:20:00|13716.7|13680.7|13684.06|13648.06|13717.55|13681.55|13683.16|13647.16|516
1603848300000|2020-10-28 01:25:00|13684.13|13648.13|13715.92|13679.92|13715.92|13679.92|13683.78|13647.78|648
1603848600000|2020-10-28 01:30:00|13716.53|13680.53|13733.67|13697.67|13739.01|13703.01|13712.77|13676.77|411
1603848900000|2020-10-28 01:35:00|13733.92|13697.92|13760.28|13724.28|13765.91|13729.91|13733.92|13697.92|764
1603849200000|2020-10-28 01:40:00|13760.15|13724.15|13759.75|13723.75|13760.44|13724.44|13751.14|13715.14|461
1603849500000|2020-10-28 01:45:00|13759.51|13723.51|13753.58|13717.58|13767.77|13731.77|13753.43|13717.43|398
1603849800000|2020-10-28 01:50:00|13753.59|13717.59|13753.55|13717.55|13756.82|13720.82|13747.18|13711.18|350
1603850100000|2020-10-28 01:55:00|13753.58|13717.58|13741.46|13705.46|13753.58|13717.58|13740.37|13704.37|469
1603850400000|2020-10-28 02:00:00|13741.53|13705.53|13723.68|13687.68|13741.54|13705.54|13721.41|13685.41|490
1603850700000|2020-10-28 02:05:00|13723.06|13687.06|13744.57|13708.57|13745.78|13709.78|13722.89|13686.89|463
1603851000000|2020-10-28 02:10:00|13744.58|13708.58|13762.8|13726.8|13763.06|13727.06|13734.49|13698.49|401
1603851300000|2020-10-28 02:15:00|13763.06|13727.06|13781.08|13745.08|13786.12|13750.12|13750.3|13714.3|772
1603851600000|2020-10-28 02:20:00|13781.17|13745.17|13779.69|13743.69|13783.18|13747.18|13778.11|13742.11|279
1603851900000|2020-10-28 02:25:00|13779.89|13743.89|13791|13755|13791|13755|13771.06|13735.06|398
1603852200000|2020-10-28 02:30:00|13790.75|13754.75|13790.27|13754.27|13799.85|13763.85|13788.07|13752.07|587
1603852500000|2020-10-28 02:35:00|13789.8|13753.8|13816.85|13780.85|13818.06|13782.06|13785.45|13749.45|580
1603852800000|2020-10-28 02:40:00|13816.87|13780.87|13826.75|13790.75|13845.92|13809.92|13813.95|13777.95|781
1603853100000|2020-10-28 02:45:00|13826.71|13790.71|13861.16|13825.16|13863.84|13827.84|13826.71|13790.71|597
1603853400000|2020-10-28 02:50:00|13861.24|13825.24|13856.33|13820.33|13873.28|13837.28|13846.03|13810.03|854
1603853700000|2020-10-28 02:55:00|13856.2|13820.2|13862.65|13826.65|13862.65|13826.65|13834.26|13798.26|783
1603854000000|2020-10-28 03:00:00|13862.86|13826.86|13782.67|13746.67|13871.12|13835.12|13758.2|13722.2|1030
1603854300000|2020-10-28 03:05:00|13782.63|13746.63|13826.62|13790.62|13833.18|13797.18|13756.8|13720.8|895
1603854600000|2020-10-28 03:10:00|13826.61|13790.61|13808.21|13772.21|13830.36|13794.36|13808.15|13772.15|782
1603854900000|2020-10-28 03:15:00|13808.31|13772.31|13830.45|13794.45|13838.55|13802.55|13801.33|13765.33|616
1603855200000|2020-10-28 03:20:00|13829.41|13793.41|13846.05|13810.05|13860.68|13824.68|13826.84|13790.84|865
1603855500000|2020-10-28 03:25:00|13846.07|13810.07|13845.07|13809.07|13854.77|13818.77|13842.88|13806.88|770
1603855800000|2020-10-28 03:30:00|13845.06|13809.06|13832.66|13796.66|13845.07|13809.07|13818.4|13782.4|661
1603856100000|2020-10-28 03:35:00|13832.64|13796.64|13857.51|13821.51|13863.57|13827.57|13832.5|13796.5|535
1603856400000|2020-10-28 03:40:00|13857.45|13821.45|13820.12|13784.12|13858.76|13822.76|13807.92|13771.92|744
1603856700000|2020-10-28 03:45:00|13820.24|13784.24|13804.17|13768.17|13825.28|13789.28|13803.69|13767.69|569
1603857000000|2020-10-28 03:50:00|13803.98|13767.98|13803.96|13767.96|13808.77|13772.77|13795.04|13759.04|498
1603857300000|2020-10-28 03:55:00|13803.97|13767.97|13808.95|13772.95|13815.98|13779.98|13803.97|13767.97|384
1603857600000|2020-10-28 04:00:00|13808.96|13772.96|13834.57|13798.57|13834.57|13798.57|13807.57|13771.57|460
1603857900000|2020-10-28 04:05:00|13834.53|13798.53|13832.73|13796.73|13842.65|13806.65|13832.7|13796.7|464
1603858200000|2020-10-28 04:10:00|13832.61|13796.61|13798.11|13762.11|13832.62|13796.62|13793.43|13757.43|515
1603858500000|2020-10-28 04:15:00|13798.12|13762.12|13758.48|13722.48|13799.74|13763.74|13748.87|13712.87|885
1603858800000|2020-10-28 04:20:00|13757.95|13721.95|13779.94|13743.94|13781.16|13745.16|13756.75|13720.75|918
1603859100000|2020-10-28 04:25:00|13780.27|13744.27|13771.63|13735.63|13789.4|13753.4|13770.1|13734.1|836
1603859400000|2020-10-28 04:30:00|13771.06|13735.06|13793.88|13757.88|13803.34|13767.34|13769.68|13733.68|689
1603859700000|2020-10-28 04:35:00|13794.53|13758.53|13808.73|13772.73|13816.88|13780.88|13791.12|13755.12|617
1603860000000|2020-10-28 04:40:00|13808.7|13772.7|13798.74|13762.74|13809.09|13773.09|13797.01|13761.01|510
1603860300000|2020-10-28 04:45:00|13798.75|13762.75|13777.15|13741.15|13798.75|13762.75|13774.36|13738.36|549
1603860600000|2020-10-28 04:50:00|13776.99|13740.99|13767.84|13731.84|13777.05|13741.05|13763.59|13727.59|727
1603860900000|2020-10-28 04:55:00|13767.55|13731.55|13774.28|13738.28|13776.9|13740.9|13764.02|13728.02|425
1603861200000|2020-10-28 05:00:00|13774.07|13738.07|13794.92|13758.92|13794.92|13758.92|13772.47|13736.47|737
1603861500000|2020-10-28 05:05:00|13794.82|13758.82|13761.5|13725.5|13794.91|13758.91|13761.43|13725.43|487
1603861800000|2020-10-28 05:10:00|13761.43|13725.43|13728.71|13692.71|13761.69|13725.69|13715.44|13679.44|979
1603862100000|2020-10-28 05:15:00|13729.17|13693.17|13718.45|13682.45|13732.06|13696.06|13707.82|13671.82|825
1603862400000|2020-10-28 05:20:00|13718.46|13682.46|13728.43|13692.43|13729.91|13693.91|13710.66|13674.66|705
1603862700000|2020-10-28 05:25:00|13728.98|13692.98|13752.9|13716.9|13757.2|13721.2|13728.78|13692.78|770
1603863000000|2020-10-28 05:30:00|13753.06|13717.06|13747.89|13711.89|13768.1|13732.1|13745.13|13709.13|645
1603863300000|2020-10-28 05:35:00|13747.67|13711.67|13742.79|13706.79|13755.12|13719.12|13742.58|13706.58|416
1603863600000|2020-10-28 05:40:00|13742.74|13706.74|13734.93|13698.93|13744.31|13708.31|13715.13|13679.13|623
1603863900000|2020-10-28 05:45:00|13734.95|13698.95|13764.55|13728.55|13764.55|13728.55|13734.78|13698.78|570
1603864200000|2020-10-28 05:50:00|13764.52|13728.52|13763.4|13727.4|13777.21|13741.21|13762.81|13726.81|618
1603864500000|2020-10-28 05:55:00|13763.46|13727.46|13754.43|13718.43|13766.26|13730.26|13753.33|13717.33|471
1603864800000|2020-10-28 06:00:00|13754.44|13718.44|13739.99|13703.99|13754.78|13718.78|13739.99|13703.99|531
1603865100000|2020-10-28 06:05:00|13739.77|13703.77|13766.99|13730.99|13766.99|13730.99|13733.84|13697.84|610
1603865400000|2020-10-28 06:10:00|13767.07|13731.07|13790.27|13754.27|13790.27|13754.27|13767.07|13731.07|737
1603865700000|2020-10-28 06:15:00|13790.88|13754.88|13792.5|13756.5|13796.96|13760.96|13780.03|13744.03|601
1603866000000|2020-10-28 06:20:00|13792.26|13756.26|13788.66|13752.66|13796.54|13760.54|13788.55|13752.55|579
1603866300000|2020-10-28 06:25:00|13788.15|13752.15|13782.15|13746.15|13791.97|13755.97|13782.15|13746.15|495
1603866600000|2020-10-28 06:30:00|13782.02|13746.02|13784.08|13748.08|13786.37|13750.37|13773.98|13737.98|346
1603866900000|2020-10-28 06:35:00|13784.02|13748.02|13796.41|13760.41|13800.61|13764.61|13783.96|13747.96|319
1603867200000|2020-10-28 06:40:00|13794.3|13758.3|13772.81|13736.81|13794.3|13758.3|13765.51|13729.51|515
1603867500000|2020-10-28 06:45:00|13772.77|13736.77|13774.22|13738.22|13774.22|13738.22|13766.76|13730.76|279
1603867800000|2020-10-28 06:50:00|13774.23|13738.23|13750.96|13714.96|13782.23|13746.23|13750.57|13714.57|388
1603868100000|2020-10-28 06:55:00|13750.95|13714.95|13735.55|13699.55|13759.17|13723.17|13727.95|13691.95|618
1603868400000|2020-10-28 07:00:00|13735.58|13699.58|13742.49|13706.49|13742.49|13706.49|13724.55|13688.55|539
1603868700000|2020-10-28 07:05:00|13742.18|13706.18|13725.23|13689.23|13747.68|13711.68|13724.25|13688.25|399
1603869000000|2020-10-28 07:10:00|13724.85|13688.85|13698.1|13662.1|13728.12|13692.12|13668.14|13632.14|948
1603869300000|2020-10-28 07:15:00|13697.78|13661.78|13654.66|13618.66|13698.08|13662.08|13633.9|13597.9|1016
1603869600000|2020-10-28 07:20:00|13654.76|13618.76|13596.72|13560.72|13672.75|13636.75|13579.42|13543.42|986
1603869900000|2020-10-28 07:25:00|13596.87|13560.87|13629.54|13593.54|13652.89|13616.89|13591.81|13555.81|991
1603870200000|2020-10-28 07:30:00|13629.77|13593.77|13665.13|13629.13|13668.8|13632.8|13616.85|13580.85|843
1603870500000|2020-10-28 07:35:00|13665.15|13629.15|13667.25|13631.25|13681.7|13645.7|13663.12|13627.12|577
1603870800000|2020-10-28 07:40:00|13667.19|13631.19|13657.44|13621.44|13670.58|13634.58|13655.65|13619.65|564
1603871100000|2020-10-28 07:45:00|13657.41|13621.41|13693.47|13657.47|13693.78|13657.78|13646.25|13610.25|679
1603871400000|2020-10-28 07:50:00|13693.31|13657.31|13693.11|13657.11|13696.1|13660.1|13685.09|13649.09|458
1603871700000|2020-10-28 07:55:00|13693.01|13657.01|13689.37|13653.37|13694.04|13658.04|13679.53|13643.53|520
1603872000000|2020-10-28 08:00:00|13689.28|13653.28|13674.59|13638.59|13690.88|13654.88|13671.35|13635.35|495
1603872300000|2020-10-28 08:05:00|13674.29|13638.29|13639.37|13603.37|13678.74|13642.74|13623.22|13587.22|638
1603872600000|2020-10-28 08:10:00|13639.46|13603.46|13652.2|13616.2|13654.56|13618.56|13634.05|13598.05|625
1603872900000|2020-10-28 08:15:00|13652.46|13616.46|13612.99|13576.99|13654.38|13618.38|13612.09|13576.09|666
1603873200000|2020-10-28 08:20:00|13613|13577|13651.24|13615.24|13651.54|13615.54|13593.94|13557.94|758
1603873500000|2020-10-28 08:25:00|13651.52|13615.52|13699.48|13663.48|13702.69|13666.69|13651.2|13615.2|816
1603873800000|2020-10-28 08:30:00|13699.81|13663.81|13679.01|13643.01|13701|13665|13678.02|13642.02|744
1603874100000|2020-10-28 08:35:00|13678.83|13642.83|13653.66|13617.66|13679.03|13643.03|13649.99|13613.99|686
1603874400000|2020-10-28 08:40:00|13653.04|13617.04|13668.52|13632.52|13688.38|13652.38|13651.57|13615.57|910
1603874700000|2020-10-28 08:45:00|13668.47|13632.47|13687.9|13651.9|13691.16|13655.16|13667.81|13631.81|593
1603875000000|2020-10-28 08:50:00|13687.91|13651.91|13666.9|13630.9|13695.59|13659.59|13666.3|13630.3|661
1603875300000|2020-10-28 08:55:00|13667.06|13631.06|13712.55|13676.55|13714.01|13678.01|13665.87|13629.87|791
1603875600000|2020-10-28 09:00:00|13712.77|13676.77|13725.34|13689.34|13727.82|13691.82|13700.49|13664.49|820
1603875900000|2020-10-28 09:05:00|13725.42|13689.42|13713|13677|13726.04|13690.04|13697.24|13661.24|818
1603876200000|2020-10-28 09:10:00|13712.86|13676.86|13700.48|13664.48|13713.36|13677.36|13698.1|13662.1|714
1603876500000|2020-10-28 09:15:00|13700.61|13664.61|13707.5|13671.5|13710.05|13674.05|13685.88|13649.88|644
1603876800000|2020-10-28 09:20:00|13707.47|13671.47|13679.86|13643.86|13707.47|13671.47|13674.09|13638.09|768
1603877100000|2020-10-28 09:25:00|13679.82|13643.82|13672.16|13636.16|13687.28|13651.28|13665.53|13629.53|716
1603877400000|2020-10-28 09:30:00|13672.47|13636.47|13682.24|13646.24|13687.05|13651.05|13661.74|13625.74|719
1603877700000|2020-10-28 09:35:00|13682.17|13646.17|13664.78|13628.78|13685.04|13649.04|13662.29|13626.29|527
1603878000000|2020-10-28 09:40:00|13664.92|13628.92|13652.18|13616.18|13664.92|13628.92|13644.25|13608.25|659
1603878300000|2020-10-28 09:45:00|13652.57|13616.57|13663.85|13627.85|13666.53|13630.53|13634.69|13598.69|569
1603878600000|2020-10-28 09:50:00|13664.19|13628.19|13664.9|13628.9|13669.17|13633.17|13660.28|13624.28|390
1603878900000|2020-10-28 09:55:00|13664.04|13628.04|13629.3|13593.3|13664.18|13628.18|13616.52|13580.52|820
1603879200000|2020-10-28 10:00:00|13629.83|13593.83|13584.83|13548.83|13629.86|13593.86|13558.02|13522.02|854
1603879500000|2020-10-28 10:05:00|13584.69|13548.69|13592.57|13556.57|13608.08|13572.08|13564.92|13528.92|1070
1603879800000|2020-10-28 10:10:00|13593.03|13557.03|13613.92|13577.92|13620.34|13584.34|13588|13552|740
1603880100000|2020-10-28 10:15:00|13613.84|13577.84|13634.87|13598.87|13639.46|13603.46|13584.19|13548.19|612
1603880400000|2020-10-28 10:20:00|13634.62|13598.62|13640.5|13604.5|13645.05|13609.05|13628.13|13592.13|566
1603880700000|2020-10-28 10:25:00|13640.78|13604.78|13624.43|13588.43|13642.1|13606.1|13622.61|13586.61|443
1603881000000|2020-10-28 10:30:00|13624.59|13588.59|13649.68|13613.68|13656.71|13620.71|13623.25|13587.25|646
1603881300000|2020-10-28 10:35:00|13649.47|13613.47|13645.44|13609.44|13657.09|13621.09|13627.97|13591.97|597
1603881600000|2020-10-28 10:40:00|13645.1|13609.1|13646.59|13610.59|13652.95|13616.95|13635.74|13599.74|817
1603881900000|2020-10-28 10:45:00|13646.61|13610.61|13630.12|13594.12|13651.76|13615.76|13629.78|13593.78|642
1603882200000|2020-10-28 10:50:00|13629.93|13593.93|13598.67|13562.67|13629.93|13593.93|13591.08|13555.08|552
1603882500000|2020-10-28 10:55:00|13599.26|13563.26|13583.4|13547.4|13603.67|13567.67|13582.24|13546.24|647
1603882800000|2020-10-28 11:00:00|13583.5|13547.5|13580.55|13544.55|13596.24|13560.24|13551|13515|836
1603883100000|2020-10-28 11:05:00|13580.33|13544.33|13503.63|13467.63|13580.66|13544.66|13488.62|13452.62|888
1603883400000|2020-10-28 11:10:00|13504.7|13468.7|13516.9|13480.9|13537.43|13501.43|13488.38|13452.38|1083
1603883700000|2020-10-28 11:15:00|13517.06|13481.06|13522.97|13486.97|13529.28|13493.28|13511.09|13475.09|555
1603884000000|2020-10-28 11:20:00|13523.33|13487.33|13432.11|13396.11|13523.33|13487.33|13398.93|13362.93|1040
1603884300000|2020-10-28 11:25:00|13431.59|13395.59|13442.39|13406.39|13445.45|13409.45|13360.2|13324.2|1088
1603884600000|2020-10-28 11:30:00|13442.38|13406.38|13420.02|13384.02|13451.46|13415.46|13408.44|13372.44|950
1603884900000|2020-10-28 11:35:00|13420.03|13384.03|13412.62|13376.62|13423.18|13387.18|13393.4|13357.4|1027
1603885200000|2020-10-28 11:40:00|13412.63|13376.63|13437.53|13401.53|13439.98|13403.98|13367.89|13331.89|1008
1603885500000|2020-10-28 11:45:00|13437.81|13401.81|13424.42|13388.42|13448.3|13412.3|13424.26|13388.26|920
1603885800000|2020-10-28 11:50:00|13424.91|13388.91|13406.16|13370.16|13425.29|13389.29|13393.26|13357.26|787
1603886100000|2020-10-28 11:55:00|13406.21|13370.21|13349.91|13313.91|13414.96|13378.96|13340.08|13304.08|1040
1603886400000|2020-10-28 12:00:00|13350.26|13314.26|13379.34|13343.34|13384.3|13348.3|13314.71|13278.71|1011
1603886700000|2020-10-28 12:05:00|13379.54|13343.54|13376.8|13340.8|13390.8|13354.8|13357.56|13321.56|804
1603887000000|2020-10-28 12:10:00|13376.77|13340.77|13374.06|13338.06|13387.16|13351.16|13347.5|13311.5|912
1603887300000|2020-10-28 12:15:00|13373.96|13337.96|13300.78|13264.78|13374.53|13338.53|13271.51|13235.51|854
1603887600000|2020-10-28 12:20:00|13300.84|13264.84|13274.86|13238.86|13306.23|13270.23|13241.01|13205.01|1034
1603887900000|2020-10-28 12:25:00|13274.81|13238.81|13275.13|13239.13|13295.48|13259.48|13255.45|13219.45|993
1603888200000|2020-10-28 12:30:00|13274.71|13238.71|13277.28|13241.28|13296.42|13260.42|13256.71|13220.71|1003
1603888500000|2020-10-28 12:35:00|13277.47|13241.47|13219|13183|13281.51|13245.51|13214.24|13178.24|928
1603888800000|2020-10-28 12:40:00|13218.63|13182.63|13238.15|13202.15|13255.45|13219.45|13187.18|13151.18|1004
1603889100000|2020-10-28 12:45:00|13238.34|13202.34|13241.38|13205.38|13264.24|13228.24|13219.17|13183.17|839
1603889400000|2020-10-28 12:50:00|13241.35|13205.35|13277.23|13241.23|13278.04|13242.04|13232.24|13196.24|958
1603889700000|2020-10-28 12:55:00|13277.76|13241.76|13311.69|13275.69|13314.63|13278.63|13266.83|13230.83|826
1603890000000|2020-10-28 13:00:00|13311.68|13275.68|13353.49|13317.49|13358.01|13322.01|13308.9|13272.9|944
1603890300000|2020-10-28 13:05:00|13353.53|13317.53|13334.71|13298.71|13356.08|13320.08|13332.02|13296.02|1000
1603890600000|2020-10-28 13:10:00|13334.79|13298.79|13334.71|13298.71|13338.09|13302.09|13324.07|13288.07|738
1603890900000|2020-10-28 13:15:00|13334.63|13298.63|13320.53|13284.53|13337.96|13301.96|13309.89|13273.89|769
1603891200000|2020-10-28 13:20:00|13320.38|13284.38|13289.04|13253.04|13324.92|13288.92|13279.38|13243.38|913
1603891500000|2020-10-28 13:25:00|13289.03|13253.03|13286.51|13250.51|13313.8|13277.8|13286.22|13250.22|752
1603891800000|2020-10-28 13:30:00|13286.56|13250.56|13266.3|13230.3|13306.97|13270.97|13252.31|13216.31|829
1603892100000|2020-10-28 13:35:00|13266.38|13230.38|13239.22|13203.22|13271.17|13235.17|13229.81|13193.81|927
1603892400000|2020-10-28 13:40:00|13239.17|13203.17|13261.46|13225.46|13268.97|13232.97|13218.28|13182.28|977
1603892700000|2020-10-28 13:45:00|13261.45|13225.45|13259.84|13223.84|13272.02|13236.02|13256.54|13220.54|856
1603893000000|2020-10-28 13:50:00|13259.86|13223.86|13173.31|13137.31|13261.98|13225.98|13151.9|13115.9|985
1603893300000|2020-10-28 13:55:00|13171.64|13135.64|13133.36|13097.36|13184.14|13148.14|13131.28|13095.28|1024
1603893600000|2020-10-28 14:00:00|13132.76|13096.76|13136.87|13100.87|13171|13135|13105.61|13069.61|1055
1603893900000|2020-10-28 14:05:00|13136.94|13100.94|13039.61|13003.61|13137.99|13101.99|13029.92|12993.92|1095
1603894200000|2020-10-28 14:10:00|13040.81|13004.81|12993.24|12957.24|13054.77|13018.77|12992.09|12956.09|1101
1603894500000|2020-10-28 14:15:00|12992.56|12956.56|13007.59|12971.59|13007.59|12971.59|12924.66|12888.66|1106
1603894800000|2020-10-28 14:20:00|13008.06|12972.06|13055.78|13019.78|13063.92|13027.92|13008.06|12972.06|1027
1603895100000|2020-10-28 14:25:00|13055.7|13019.7|13086.65|13050.65|13088.81|13052.81|13055.19|13019.19|966
1603895400000|2020-10-28 14:30:00|13086.2|13050.2|13107.75|13071.75|13114.18|13078.18|13063.3|13027.3|1040
1603895700000|2020-10-28 14:35:00|13107.77|13071.77|13105.92|13069.92|13134.73|13098.73|13098.34|13062.34|967
1603896000000|2020-10-28 14:40:00|13105.24|13069.24|13135.28|13099.28|13136.92|13100.92|13094.3|13058.3|803
1603896300000|2020-10-28 14:45:00|13136.24|13100.24|13128.25|13092.25|13148.97|13112.97|13124.64|13088.64|957
1603896600000|2020-10-28 14:50:00|13127.47|13091.47|13095.56|13059.56|13128.51|13092.51|13077.34|13041.34|974
1603896900000|2020-10-28 14:55:00|13095.55|13059.55|13095.1|13059.1|13105.05|13069.05|13085.77|13049.77|875
1603897200000|2020-10-28 15:00:00|13094.75|13058.75|13074.51|13038.51|13100.33|13064.33|13072.87|13036.87|846
1603897500000|2020-10-28 15:05:00|13073.81|13037.81|13156.73|13120.73|13160.93|13124.93|13073.81|13037.81|1040
1603897800000|2020-10-28 15:10:00|13156.7|13120.7|13156.89|13120.89|13162.89|13126.89|13146.51|13110.51|795
1603898100000|2020-10-28 15:15:00|13156.51|13120.51|13146.51|13110.51|13159.24|13123.24|13143.27|13107.27|844
1603898400000|2020-10-28 15:20:00|13146.62|13110.62|13156.22|13120.22|13156.26|13120.26|13141.53|13105.53|879
1603898700000|2020-10-28 15:25:00|13155.9|13119.9|13207.48|13171.48|13207.69|13171.69|13155.88|13119.88|771
1603899000000|2020-10-28 15:30:00|13207.7|13171.7|13179.39|13143.39|13207.7|13171.7|13175.24|13139.24|932
1603899300000|2020-10-28 15:35:00|13179.32|13143.32|13219.84|13183.84|13226.69|13190.69|13179.31|13143.31|836
1603899600000|2020-10-28 15:40:00|13219.44|13183.44|13256.72|13220.72|13259.78|13223.78|13216.52|13180.52|941
1603899900000|2020-10-28 15:45:00|13256.6|13220.6|13238.2|13202.2|13256.6|13220.6|13231.27|13195.27|952
1603900200000|2020-10-28 15:50:00|13238.22|13202.22|13237.26|13201.26|13248.24|13212.24|13220.06|13184.06|819
1603900500000|2020-10-28 15:55:00|13237.21|13201.21|13250.7|13214.7|13264.97|13228.97|13236.84|13200.84|637
1603900800000|2020-10-28 16:00:00|13251.09|13215.09|13222.93|13186.93|13251.09|13215.09|13215.66|13179.66|706
1603901100000|2020-10-28 16:05:00|13223.05|13187.05|13213.09|13177.09|13230.65|13194.65|13207.4|13171.4|693
1603901400000|2020-10-28 16:10:00|13212.56|13176.56|13217.22|13181.22|13237.25|13201.25|13204.39|13168.39|686
1603901700000|2020-10-28 16:15:00|13217.55|13181.55|13197.3|13161.3|13219.51|13183.51|13195.14|13159.14|608
1603902000000|2020-10-28 16:20:00|13197.32|13161.32|13184.5|13148.5|13209.18|13173.18|13182.73|13146.73|629
1603902300000|2020-10-28 16:25:00|13184.52|13148.52|13152.09|13116.09|13185.88|13149.88|13148.52|13112.52|761
1603902600000|2020-10-28 16:30:00|13151.83|13115.83|13119.65|13083.65|13158.9|13122.9|13119.62|13083.62|837
1603902900000|2020-10-28 16:35:00|13119.81|13083.81|13112.95|13076.95|13127.7|13091.7|13111.74|13075.74|686
1603903200000|2020-10-28 16:40:00|13112.96|13076.96|13084.92|13048.92|13113.57|13077.57|13083|13047|793
1603903500000|2020-10-28 16:45:00|13084.93|13048.93|13129.7|13093.7|13142.38|13106.38|13072.86|13036.86|887
1603903800000|2020-10-28 16:50:00|13129.55|13093.55|13153.15|13117.15|13154.21|13118.21|13112.9|13076.9|764
1603904100000|2020-10-28 16:55:00|13153.51|13117.51|13167.03|13131.03|13176.86|13140.86|13136.02|13100.02|730
1603904400000|2020-10-28 17:00:00|13166.97|13130.97|13145.31|13109.31|13166.98|13130.98|13144.37|13108.37|812
1603904700000|2020-10-28 17:05:00|13145.23|13109.23|13097.8|13061.8|13145.23|13109.23|13097.2|13061.2|753
1603905000000|2020-10-28 17:10:00|13097.2|13061.2|13076.81|13040.81|13098.32|13062.32|13075.82|13039.82|703
1603905300000|2020-10-28 17:15:00|13076.8|13040.8|13060.39|13024.39|13083.6|13047.6|13046.66|13010.66|907
1603905600000|2020-10-28 17:20:00|13059.65|13023.65|13096.39|13060.39|13096.44|13060.44|13041.33|13005.33|1006
1603905900000|2020-10-28 17:25:00|13095.93|13059.93|13143.73|13107.73|13153.02|13117.02|13095.87|13059.87|1006
1603906200000|2020-10-28 17:30:00|13143.76|13107.76|13186.67|13150.67|13190|13154|13143.55|13107.55|903
1603906500000|2020-10-28 17:35:00|13186.99|13150.99|13217.77|13181.77|13228.79|13192.79|13186.46|13150.46|1013
1603906800000|2020-10-28 17:40:00|13217.32|13181.32|13209.17|13173.17|13222.23|13186.23|13193.97|13157.97|744
1603907100000|2020-10-28 17:45:00|13209.56|13173.56|13201.84|13165.84|13213.87|13177.87|13188.98|13152.98|758
1603907400000|2020-10-28 17:50:00|13201.85|13165.85|13235.63|13199.63|13235.63|13199.63|13199.01|13163.01|805
1603907700000|2020-10-28 17:55:00|13236.02|13200.02|13211.94|13175.94|13238.87|13202.87|13204.73|13168.73|912
1603908000000|2020-10-28 18:00:00|13212.14|13176.14|13236.11|13200.11|13237.41|13201.41|13202.21|13166.21|722
1603908300000|2020-10-28 18:05:00|13236.07|13200.07|13212.37|13176.37|13239.66|13203.66|13210|13174|792
1603908600000|2020-10-28 18:10:00|13212.16|13176.16|13167.04|13131.04|13212.39|13176.39|13162.38|13126.38|840
1603908900000|2020-10-28 18:15:00|13167.26|13131.26|13177.04|13141.04|13183.68|13147.68|13166.24|13130.24|801
1603909200000|2020-10-28 18:20:00|13176.83|13140.83|13214.44|13178.44|13215.7|13179.7|13175.49|13139.49|853
1603909500000|2020-10-28 18:25:00|13214.77|13178.77|13242.09|13206.09|13248.78|13212.78|13214.19|13178.19|822
1603909800000|2020-10-28 18:30:00|13242.1|13206.1|13265.87|13229.87|13265.87|13229.87|13241.41|13205.41|730
1603910100000|2020-10-28 18:35:00|13265.26|13229.26|13218.59|13182.59|13267.62|13231.62|13216.35|13180.35|836
1603910400000|2020-10-28 18:40:00|13218.2|13182.2|13222.54|13186.54|13230.05|13194.05|13217.2|13181.2|654
1603910700000|2020-10-28 18:45:00|13222.67|13186.67|13210.54|13174.54|13233.77|13197.77|13207.03|13171.03|682
1603911000000|2020-10-28 18:50:00|13210.34|13174.34|13186.78|13150.78|13227.7|13191.7|13186.78|13150.78|696
1603911300000|2020-10-28 18:55:00|13186.7|13150.7|13235.21|13199.21|13240.96|13204.96|13185.24|13149.24|704
1603911600000|2020-10-28 19:00:00|13235.29|13199.29|13249.31|13213.31|13255.27|13219.27|13235.29|13199.29|782
1603911900000|2020-10-28 19:05:00|13248.89|13212.89|13226.04|13190.04|13254.59|13218.59|13224.51|13188.51|643
1603912200000|2020-10-28 19:10:00|13226.06|13190.06|13226.24|13190.24|13227.58|13191.58|13209.71|13173.71|718
1603912500000|2020-10-28 19:15:00|13225.84|13189.84|13224.33|13188.33|13225.97|13189.97|13209.62|13173.62|735
1603912800000|2020-10-28 19:20:00|13224|13188|13258.13|13222.13|13259.82|13223.82|13209.19|13173.19|815
1603913100000|2020-10-28 19:25:00|13258.17|13222.17|13255.74|13219.74|13271.79|13235.79|13254.87|13218.87|694
1603913400000|2020-10-28 19:30:00|13255.82|13219.82|13277.47|13241.47|13283.14|13247.14|13255.31|13219.31|668
1603913700000|2020-10-28 19:35:00|13277.31|13241.31|13225.91|13189.91|13279.07|13243.07|13225.91|13189.91|798
1603914000000|2020-10-28 19:40:00|13226.94|13190.94|13229.08|13193.08|13237.13|13201.13|13224.49|13188.49|689
1603914300000|2020-10-28 19:45:00|13229.12|13193.12|13204.95|13168.95|13229.95|13193.95|13200.04|13164.04|594
1603914600000|2020-10-28 19:50:00|13204.5|13168.5|13191.67|13155.67|13208.66|13172.66|13190.4|13154.4|799
1603914900000|2020-10-28 19:55:00|13191.79|13155.79|13192.73|13156.73|13203.38|13167.38|13175.99|13139.99|790
1603915200000|2020-10-28 20:00:00|13194.33|13158.33|13186.6|13150.6|13199.94|13163.94|13182.2|13146.2|928
1603915500000|2020-10-28 20:05:00|13185.92|13149.92|13211.86|13175.86|13217.32|13181.32|13185.75|13149.75|608
1603915800000|2020-10-28 20:10:00|13212.17|13176.17|13237.54|13201.54|13240.22|13204.22|13212.14|13176.14|652
1603916100000|2020-10-28 20:15:00|13236.98|13200.98|13238.88|13202.88|13243.04|13207.04|13234.37|13198.37|736
1603916400000|2020-10-28 20:20:00|13238.66|13202.66|13228.79|13192.79|13242.03|13206.03|13224.22|13188.22|700
1603916700000|2020-10-28 20:25:00|13229.13|13193.13|13230.14|13194.14|13230.14|13194.14|13212.55|13176.55|609
1603917000000|2020-10-28 20:30:00|13231.08|13195.08|13243.48|13207.48|13255.42|13219.42|13231.08|13195.08|761
1603917300000|2020-10-28 20:35:00|13243.97|13207.97|13207.71|13171.71|13245.3|13209.3|13204.05|13168.05|559
1603917600000|2020-10-28 20:40:00|13208.36|13172.36|13200.07|13164.07|13210.17|13174.17|13200.03|13164.03|418
1603917900000|2020-10-28 20:45:00|13200.08|13164.08|13197.8|13161.8|13216.93|13180.93|13194.66|13158.66|475
1603918200000|2020-10-28 20:50:00|13197.87|13161.87|13241.55|13205.55|13241.88|13205.88|13197.31|13161.31|501
1603918500000|2020-10-28 20:55:00|13241.88|13205.88|13229.63|13193.63|13244.92|13208.92|13227.88|13191.88|573
1603918800000|2020-10-28 21:00:00|13229.52|13193.52|13217.68|13181.68|13229.82|13193.82|13216.59|13180.59|427
1603919100000|2020-10-28 21:05:00|13216.67|13180.67|13196.06|13160.06|13216.83|13180.83|13195.69|13159.69|626
1603919400000|2020-10-28 21:10:00|13196.08|13160.08|13197.34|13161.34|13199.1|13163.1|13194.04|13158.04|339
1603919700000|2020-10-28 21:15:00|13197.51|13161.51|13212.3|13176.3|13213.49|13177.49|13197.34|13161.34|466
1603920000000|2020-10-28 21:20:00|13212.05|13176.05|13221.3|13185.3|13223.38|13187.38|13211.81|13175.81|246
1603920300000|2020-10-28 21:25:00|13221.2|13185.2|13143.59|13107.59|13221.43|13185.43|13142.84|13106.84|852
1603920600000|2020-10-28 21:30:00|13143.56|13107.56|13176.3|13140.3|13177.18|13141.18|13137.42|13101.42|844
1603920900000|2020-10-28 21:35:00|13176.33|13140.33|13189.48|13153.48|13195.13|13159.13|13175.88|13139.88|881
1603921200000|2020-10-28 21:40:00|13189.47|13153.47|13191.65|13155.65|13193.55|13157.55|13180.35|13144.35|531
1603921500000|2020-10-28 21:45:00|13191.29|13155.29|13198.15|13162.15|13199|13163|13191.29|13155.29|314
1603921800000|2020-10-28 21:50:00|13198.2|13162.2|13225.94|13189.94|13234.7|13198.7|13197.45|13161.45|456
1603922100000|2020-10-28 21:55:00|13225.81|13189.81|13219.14|13183.14|13227.99|13191.99|13217.5|13181.5|491
1603922400000|2020-10-28 22:00:00|13219.15|13183.15|13217.57|13181.57|13224.36|13188.36|13217.57|13181.57|434
1603922700000|2020-10-28 22:05:00|13217.45|13181.45|13247.22|13211.22|13248.23|13212.23|13216.82|13180.82|635
1603923000000|2020-10-28 22:10:00|13247.25|13211.25|13268.33|13232.33|13268.81|13232.81|13245.03|13209.03|584
1603923300000|2020-10-28 22:15:00|13268.25|13232.25|13261.9|13225.9|13268.36|13232.36|13248.88|13212.88|844
1603923600000|2020-10-28 22:20:00|13261.89|13225.89|13259.12|13223.12|13263.09|13227.09|13254.49|13218.49|569
1603923900000|2020-10-28 22:25:00|13259.36|13223.36|13295.19|13259.19|13295.19|13259.19|13259.36|13223.36|687
1603924200000|2020-10-28 22:30:00|13294.14|13258.14|13285.59|13249.59|13302.69|13266.69|13285.42|13249.42|830
1603924500000|2020-10-28 22:35:00|13285.42|13249.42|13295.01|13259.01|13300.57|13264.57|13283.54|13247.54|718
1603924800000|2020-10-28 22:40:00|13295.26|13259.26|13301.54|13265.54|13302.85|13266.85|13286.12|13250.12|540
1603925100000|2020-10-28 22:45:00|13301.55|13265.55|13292.58|13256.58|13304.26|13268.26|13285.62|13249.62|591
1603925400000|2020-10-28 22:50:00|13292.6|13256.6|13282.19|13246.19|13293.87|13257.87|13274.14|13238.14|583
1603925700000|2020-10-28 22:55:00|13282.26|13246.26|13286.45|13250.45|13287.69|13251.69|13274.73|13238.73|391
1603926000000|2020-10-28 23:00:00|13286.46|13250.46|13272.98|13236.98|13287.03|13251.03|13268.08|13232.08|537
1603926300000|2020-10-28 23:05:00|13272.99|13236.99|13291.54|13255.54|13292.84|13256.84|13272.88|13236.88|496
1603926600000|2020-10-28 23:10:00|13291.46|13255.46|13281.77|13245.77|13293.91|13257.91|13277.17|13241.17|602
1603926900000|2020-10-28 23:15:00|13281.3|13245.3|13299.08|13263.08|13305.24|13269.24|13281.3|13245.3|462
1603927200000|2020-10-28 23:20:00|13299.26|13263.26|13309.51|13273.51|13310.37|13274.37|13296.08|13260.08|486
1603927500000|2020-10-28 23:25:00|13309.31|13273.31|13321.27|13285.27|13324.86|13288.86|13307.82|13271.82|462
1603927800000|2020-10-28 23:30:00|13321.35|13285.35|13330.96|13294.96|13331.58|13295.58|13318.06|13282.06|413
1603928100000|2020-10-28 23:35:00|13330.94|13294.94|13330.93|13294.93|13332.65|13296.65|13316.04|13280.04|507
1603928400000|2020-10-28 23:40:00|13331.52|13295.52|13288.23|13252.23|13333.3|13297.3|13286.69|13250.69|752
1603928700000|2020-10-28 23:45:00|13288.02|13252.02|13301.67|13265.67|13306.61|13270.61|13286.97|13250.97|708
1603929000000|2020-10-28 23:50:00|13301.68|13265.68|13303.19|13267.19|13308.87|13272.87|13300.43|13264.43|453
1603929300000|2020-10-28 23:55:00|13303.18|13267.18|13298.24|13262.24|13311.34|13275.34|13298.24|13262.24|440
1603929600000|2020-10-29 00:00:00|13298.2|13262.2|13289.11|13253.11|13298.2|13262.2|13283.33|13247.33|659
1603929900000|2020-10-29 00:05:00|13288.82|13252.82|13316.52|13280.52|13319.56|13283.56|13283.3|13247.3|618
1603930200000|2020-10-29 00:10:00|13316.63|13280.63|13327.03|13291.03|13328.36|13292.36|13315.51|13279.51|623
1603930500000|2020-10-29 00:15:00|13326.73|13290.73|13330.89|13294.89|13331.72|13295.72|13320.59|13284.59|715
1603930800000|2020-10-29 00:20:00|13330.86|13294.86|13317.46|13281.46|13334.11|13298.11|13313.37|13277.37|560
1603931100000|2020-10-29 00:25:00|13317.58|13281.58|13320.06|13284.06|13328.15|13292.15|13309.47|13273.47|753
1603931400000|2020-10-29 00:30:00|13319.84|13283.84|13292.05|13256.05|13323.41|13287.41|13292|13256|725
1603931700000|2020-10-29 00:35:00|13292.06|13256.06|13296.14|13260.14|13308.78|13272.78|13291.37|13255.37|525
1603932000000|2020-10-29 00:40:00|13296.15|13260.15|13287.67|13251.67|13304.79|13268.79|13286.95|13250.95|400
1603932300000|2020-10-29 00:45:00|13287.86|13251.86|13288.02|13252.02|13295.61|13259.61|13273.87|13237.87|721
1603932600000|2020-10-29 00:50:00|13287.54|13251.54|13280.09|13244.09|13291.39|13255.39|13279.68|13243.68|364
1603932900000|2020-10-29 00:55:00|13280.1|13244.1|13276.32|13240.32|13284.77|13248.77|13276.28|13240.28|294
1603933200000|2020-10-29 01:00:00|13276.51|13240.51|13290.62|13254.62|13295.78|13259.78|13270.11|13234.11|407
1603933500000|2020-10-29 01:05:00|13290.45|13254.45|13294.84|13258.84|13299.55|13263.55|13289.18|13253.18|358
1603933800000|2020-10-29 01:10:00|13294.79|13258.79|13279.57|13243.57|13296.85|13260.85|13277.68|13241.68|433
1603934100000|2020-10-29 01:15:00|13279.58|13243.58|13280.6|13244.6|13281.88|13245.88|13274.7|13238.7|384
1603934400000|2020-10-29 01:20:00|13280.69|13244.69|13271.18|13235.18|13290.28|13254.28|13270.95|13234.95|460
1603934700000|2020-10-29 01:25:00|13271.08|13235.08|13221.59|13185.59|13271.1|13235.1|13207.04|13171.04|793
1603935000000|2020-10-29 01:30:00|13221.62|13185.62|13244.26|13208.26|13250.58|13214.58|13221.4|13185.4|664
1603935300000|2020-10-29 01:35:00|13242.93|13206.93|13260.29|13224.29|13260.29|13224.29|13234.84|13198.84|417
1603935600000|2020-10-29 01:40:00|13260.18|13224.18|13274.88|13238.88|13280.76|13244.76|13259.79|13223.79|502
1603935900000|2020-10-29 01:45:00|13275.1|13239.1|13295.05|13259.05|13295.48|13259.48|13275.1|13239.1|464
1603936200000|2020-10-29 01:50:00|13294.93|13258.93|13315.35|13279.35|13319.69|13283.69|13294.93|13258.93|627
1603936500000|2020-10-29 01:55:00|13315.36|13279.36|13307.14|13271.14|13316.99|13280.99|13298.05|13262.05|387
1603936800000|2020-10-29 02:00:00|13306.88|13270.88|13284.44|13248.44|13311.61|13275.61|13278.43|13242.43|451
1603937100000|2020-10-29 02:05:00|13284.42|13248.42|13278.32|13242.32|13284.5|13248.5|13277.19|13241.19|347
1603937400000|2020-10-29 02:10:00|13277.97|13241.97|13269.11|13233.11|13278.85|13242.85|13267.36|13231.36|483
1603937700000|2020-10-29 02:15:00|13269.17|13233.17|13284.17|13248.17|13284.59|13248.59|13269.17|13233.17|342
1603938000000|2020-10-29 02:20:00|13284.47|13248.47|13246.89|13210.89|13284.72|13248.72|13242.28|13206.28|383
1603938300000|2020-10-29 02:25:00|13247|13211|13256.2|13220.2|13262.04|13226.04|13246.64|13210.64|382
1603938600000|2020-10-29 02:30:00|13256.44|13220.44|13260.28|13224.28|13263.62|13227.62|13250.98|13214.98|371
1603938900000|2020-10-29 02:35:00|13260.19|13224.19|13280.31|13244.31|13283.18|13247.18|13260.16|13224.16|402
1603939200000|2020-10-29 02:40:00|13280.44|13244.44|13275.1|13239.1|13282.28|13246.28|13275.1|13239.1|273
1603939500000|2020-10-29 02:45:00|13275.5|13239.5|13256.31|13220.31|13275.71|13239.71|13255.39|13219.39|320
1603939800000|2020-10-29 02:50:00|13255.71|13219.71|13268.94|13232.94|13269.59|13233.59|13253.64|13217.64|155
1603940100000|2020-10-29 02:55:00|13268.97|13232.97|13263.91|13227.91|13273.1|13237.1|13263.37|13227.37|252
1603940400000|2020-10-29 03:00:00|13264.05|13228.05|13228.89|13192.89|13265.07|13229.07|13227.41|13191.41|485
1603940700000|2020-10-29 03:05:00|13229.02|13193.02|13233.23|13197.23|13239.57|13203.57|13220.18|13184.18|635
1603941000000|2020-10-29 03:10:00|13233.24|13197.24|13235.39|13199.39|13237.75|13201.75|13226.08|13190.08|386
1603941300000|2020-10-29 03:15:00|13235.17|13199.17|13212.18|13176.18|13235.24|13199.24|13211.47|13175.47|476
1603941600000|2020-10-29 03:20:00|13212.21|13176.21|13227.31|13191.31|13227.43|13191.43|13203.82|13167.82|539
1603941900000|2020-10-29 03:25:00|13227.44|13191.44|13246.42|13210.42|13247.21|13211.21|13227.33|13191.33|407
1603942200000|2020-10-29 03:30:00|13247.09|13211.09|13263.8|13227.8|13263.8|13227.8|13246.65|13210.65|346
1603942500000|2020-10-29 03:35:00|13263.83|13227.83|13257.3|13221.3|13264.15|13228.15|13247.25|13211.25|508
1603942800000|2020-10-29 03:40:00|13257.32|13221.32|13260.41|13224.41|13262.9|13226.9|13256.21|13220.21|469
1603943100000|2020-10-29 03:45:00|13260.53|13224.53|13286.25|13250.25|13287.51|13251.51|13260.23|13224.23|426
1603943400000|2020-10-29 03:50:00|13286.84|13250.84|13284.29|13248.29|13290.51|13254.51|13276.37|13240.37|590
1603943700000|2020-10-29 03:55:00|13284.31|13248.31|13299.55|13263.55|13299.72|13263.72|13281.9|13245.9|480
1603944000000|2020-10-29 04:00:00|13299.44|13263.44|13290.63|13254.63|13302.81|13266.81|13280.97|13244.97|578
1603944300000|2020-10-29 04:05:00|13290.48|13254.48|13304.75|13268.75|13310.93|13274.93|13290.12|13254.12|705
1603944600000|2020-10-29 04:10:00|13303.65|13267.65|13305.29|13269.29|13305.5|13269.5|13291.82|13255.82|419
1603944900000|2020-10-29 04:15:00|13305.3|13269.3|13316.73|13280.73|13316.73|13280.73|13300.9|13264.9|398
1603945200000|2020-10-29 04:20:00|13317.02|13281.02|13292.96|13256.96|13324.1|13288.1|13279.86|13243.86|676
1603945500000|2020-10-29 04:25:00|13292.95|13256.95|13288.51|13252.51|13298.12|13262.12|13281.86|13245.86|581
1603945800000|2020-10-29 04:30:00|13288.53|13252.53|13292.6|13256.6|13306.42|13270.42|13288.46|13252.46|398
1603946100000|2020-10-29 04:35:00|13292.61|13256.61|13290.96|13254.96|13292.77|13256.77|13285.49|13249.49|328
1603946400000|2020-10-29 04:40:00|13290.79|13254.79|13286.49|13250.49|13297.79|13261.79|13285.36|13249.36|401
1603946700000|2020-10-29 04:45:00|13286.11|13250.11|13292.23|13256.23|13292.85|13256.85|13270.47|13234.47|420
1603947000000|2020-10-29 04:50:00|13292.24|13256.24|13282.84|13246.84|13292.91|13256.91|13281.77|13245.77|344
1603947300000|2020-10-29 04:55:00|13282.86|13246.86|13263.64|13227.64|13283.58|13247.58|13263.62|13227.62|328
1603947600000|2020-10-29 05:00:00|13263.65|13227.65|13273.97|13237.97|13277.05|13241.05|13263.65|13227.65|351
1603947900000|2020-10-29 05:05:00|13273.58|13237.58|13285.99|13249.99|13286.8|13250.8|13272.36|13236.36|406
1603948200000|2020-10-29 05:10:00|13285.7|13249.7|13297.53|13261.53|13305.19|13269.19|13284.74|13248.74|427
1603948500000|2020-10-29 05:15:00|13297.1|13261.1|13292.28|13256.28|13304.5|13268.5|13291.24|13255.24|391
1603948800000|2020-10-29 05:20:00|13292.35|13256.35|13275.83|13239.83|13308.96|13272.96|13275.43|13239.43|377
1603949100000|2020-10-29 05:25:00|13275.77|13239.77|13282.12|13246.12|13290.77|13254.77|13273.96|13237.96|311
1603949400000|2020-10-29 05:30:00|13282.09|13246.09|13292.89|13256.89|13293.23|13257.23|13281.32|13245.32|337
1603949700000|2020-10-29 05:35:00|13292.83|13256.83|13276.13|13240.13|13293.52|13257.52|13275.48|13239.48|414
1603950000000|2020-10-29 05:40:00|13276.14|13240.14|13290.57|13254.57|13290.92|13254.92|13275.94|13239.94|317
1603950300000|2020-10-29 05:45:00|13290.93|13254.93|13273.74|13237.74|13293.29|13257.29|13273.12|13237.12|398
1603950600000|2020-10-29 05:50:00|13274.08|13238.08|13287.75|13251.75|13287.92|13251.92|13272.12|13236.12|347
1603950900000|2020-10-29 05:55:00|13287.66|13251.66|13311.94|13275.94|13313.35|13277.35|13287.66|13251.66|440
1603951200000|2020-10-29 06:00:00|13311.95|13275.95|13312.42|13276.42|13317.23|13281.23|13310.56|13274.56|363
1603951500000|2020-10-29 06:05:00|13313.22|13277.22|13296.58|13260.58|13315|13279|13296.08|13260.08|368
1603951800000|2020-10-29 06:10:00|13296.59|13260.59|13278.52|13242.52|13297.35|13261.35|13274.5|13238.5|314
1603952100000|2020-10-29 06:15:00|13278.58|13242.58|13284.38|13248.38|13294.52|13258.52|13278.45|13242.45|403
1603952400000|2020-10-29 06:20:00|13284.4|13248.4|13296.86|13260.86|13296.94|13260.94|13284.4|13248.4|284
1603952700000|2020-10-29 06:25:00|13296.88|13260.88|13305.08|13269.08|13309.89|13273.89|13294.97|13258.97|410
1603953000000|2020-10-29 06:30:00|13305.09|13269.09|13303.9|13267.9|13313.45|13277.45|13303.3|13267.3|379
1603953300000|2020-10-29 06:35:00|13303.92|13267.92|13298.91|13262.91|13305.31|13269.31|13298.65|13262.65|442
1603953600000|2020-10-29 06:40:00|13298.94|13262.94|13305.49|13269.49|13307.69|13271.69|13298.29|13262.29|262
1603953900000|2020-10-29 06:45:00|13304.69|13268.69|13306.23|13270.23|13308.02|13272.02|13303.49|13267.49|227
1603954200000|2020-10-29 06:50:00|13306.57|13270.57|13305.58|13269.58|13337.28|13301.28|13304.3|13268.3|720
1603954500000|2020-10-29 06:55:00|13305.07|13269.07|13300.01|13264.01|13305.07|13269.07|13289.28|13253.28|548
1603954800000|2020-10-29 07:00:00|13299.68|13263.68|13264.78|13228.78|13310.2|13274.2|13264.55|13228.55|450
1603955100000|2020-10-29 07:05:00|13264.79|13228.79|13270.5|13234.5|13274.42|13238.42|13264.22|13228.22|577
1603955400000|2020-10-29 07:10:00|13270.48|13234.48|13280.82|13244.82|13282.53|13246.53|13270.44|13234.44|574
1603955700000|2020-10-29 07:15:00|13280.75|13244.75|13265.89|13229.89|13281.36|13245.36|13265.89|13229.89|363
1603956000000|2020-10-29 07:20:00|13265.99|13229.99|13247.55|13211.55|13270.2|13234.2|13246.53|13210.53|511
1603956300000|2020-10-29 07:25:00|13247.62|13211.62|13223.18|13187.18|13247.62|13211.62|13222.11|13186.11|329
1603956600000|2020-10-29 07:30:00|13223.73|13187.73|13229.4|13193.4|13245.08|13209.08|13218.91|13182.91|570
1603956900000|2020-10-29 07:35:00|13230|13194|13243.81|13207.81|13243.85|13207.85|13227.3|13191.3|593
1603957200000|2020-10-29 07:40:00|13243.56|13207.56|13219.69|13183.69|13244.68|13208.68|13219.34|13183.34|526
1603957500000|2020-10-29 07:45:00|13219.56|13183.56|13178.94|13142.94|13221.38|13185.38|13154.25|13118.25|852
1603957800000|2020-10-29 07:50:00|13180.34|13144.34|13184.94|13148.94|13192.48|13156.48|13180.34|13144.34|694
1603958100000|2020-10-29 07:55:00|13184.8|13148.8|13157.13|13121.13|13184.94|13148.94|13147.74|13111.74|703
1603958400000|2020-10-29 08:00:00|13157.29|13121.29|13196.15|13160.15|13208.66|13172.66|13155.81|13119.81|641
1603958700000|2020-10-29 08:05:00|13196.18|13160.18|13174.03|13138.03|13196.21|13160.21|13172.28|13136.28|541
1603959000000|2020-10-29 08:10:00|13173.72|13137.72|13138.64|13102.64|13173.72|13137.72|13121.61|13085.61|926
1603959300000|2020-10-29 08:15:00|13138.65|13102.65|13165.01|13129.01|13173.15|13137.15|13138.37|13102.37|772
1603959600000|2020-10-29 08:20:00|13164.82|13128.82|13194.7|13158.7|13197.97|13161.97|13162.43|13126.43|596
1603959900000|2020-10-29 08:25:00|13194.42|13158.42|13179.35|13143.35|13199.56|13163.56|13178.41|13142.41|586
1603960200000|2020-10-29 08:30:00|13178.91|13142.91|13195.01|13159.01|13197.67|13161.67|13178.69|13142.69|554
1603960500000|2020-10-29 08:35:00|13194.94|13158.94|13203.93|13167.93|13205.97|13169.97|13192.04|13156.04|449
1603960800000|2020-10-29 08:40:00|13203.9|13167.9|13192.94|13156.94|13204.41|13168.41|13189.87|13153.87|356
1603961100000|2020-10-29 08:45:00|13193.59|13157.59|13177.59|13141.59|13193.59|13157.59|13177.57|13141.57|471
1603961400000|2020-10-29 08:50:00|13177.04|13141.04|13186.13|13150.13|13189.66|13153.66|13176.15|13140.15|425
1603961700000|2020-10-29 08:55:00|13187.05|13151.05|13147.78|13111.78|13191.19|13155.19|13147.65|13111.65|474
1603962000000|2020-10-29 09:00:00|13147.91|13111.91|13171.21|13135.21|13171.43|13135.43|13147.91|13111.91|668
1603962300000|2020-10-29 09:05:00|13171.26|13135.26|13212.83|13176.83|13212.83|13176.83|13171.03|13135.03|560
1603962600000|2020-10-29 09:10:00|13215.7|13179.7|13218.96|13182.96|13222.95|13186.95|13206.64|13170.64|700
1603962900000|2020-10-29 09:15:00|13218.63|13182.63|13200.98|13164.98|13229.93|13193.93|13199.81|13163.81|629
1603963200000|2020-10-29 09:20:00|13200.73|13164.73|13222.54|13186.54|13222.88|13186.88|13191.83|13155.83|554
1603963500000|2020-10-29 09:25:00|13222.85|13186.85|13215.73|13179.73|13224.53|13188.53|13197.49|13161.49|527
1603963800000|2020-10-29 09:30:00|13215.65|13179.65|13181.62|13145.62|13216.42|13180.42|13180.85|13144.85|473
1603964100000|2020-10-29 09:35:00|13181.44|13145.44|13195.66|13159.66|13198.61|13162.61|13179.86|13143.86|387
1603964400000|2020-10-29 09:40:00|13195.25|13159.25|13204.35|13168.35|13204.36|13168.36|13189.77|13153.77|497
1603964700000|2020-10-29 09:45:00|13204.34|13168.34|13221.62|13185.62|13223.85|13187.85|13204.11|13168.11|517
1603965000000|2020-10-29 09:50:00|13220.69|13184.69|13199.77|13163.77|13220.69|13184.69|13199.21|13163.21|357
1603965300000|2020-10-29 09:55:00|13199.82|13163.82|13217.62|13181.62|13220.64|13184.64|13199.82|13163.82|360
1603965600000|2020-10-29 10:00:00|13217.41|13181.41|13192.09|13156.09|13222.45|13186.45|13189.67|13153.67|536
1603965900000|2020-10-29 10:05:00|13192.11|13156.11|13194.48|13158.48|13203|13167|13191.4|13155.4|488
1603966200000|2020-10-29 10:10:00|13194.41|13158.41|13194.78|13158.78|13196.53|13160.53|13179.6|13143.6|505
1603966500000|2020-10-29 10:15:00|13195.24|13159.24|13170.01|13134.01|13197.37|13161.37|13168.57|13132.57|541
1603966800000|2020-10-29 10:20:00|13170.05|13134.05|13167.11|13131.11|13177.33|13141.33|13167.04|13131.04|518
1603967100000|2020-10-29 10:25:00|13167.13|13131.13|13149.3|13113.3|13172.06|13136.06|13148.43|13112.43|537
1603967400000|2020-10-29 10:30:00|13149.29|13113.29|13130.32|13094.32|13153.23|13117.23|13129.86|13093.86|712
1603967700000|2020-10-29 10:35:00|13130.54|13094.54|13103.42|13067.42|13133.87|13097.87|13097.12|13061.12|981
1603968000000|2020-10-29 10:40:00|13103.17|13067.17|13105.47|13069.47|13116.28|13080.28|13070.17|13034.17|900
1603968300000|2020-10-29 10:45:00|13105.57|13069.57|13127.54|13091.54|13137.55|13101.55|13105.47|13069.47|912
1603968600000|2020-10-29 10:50:00|13128.13|13092.13|13125.59|13089.59|13137.57|13101.57|13114.85|13078.85|880
1603968900000|2020-10-29 10:55:00|13125.6|13089.6|13122.79|13086.79|13129.21|13093.21|13117.95|13081.95|756
1603969200000|2020-10-29 11:00:00|13122.36|13086.36|13130.8|13094.8|13130.83|13094.83|13104.24|13068.24|775
1603969500000|2020-10-29 11:05:00|13130.83|13094.83|13148.25|13112.25|13157.16|13121.16|13130.53|13094.53|841
1603969800000|2020-10-29 11:10:00|13148.26|13112.26|13160|13124|13161.87|13125.87|13140.38|13104.38|827
1603970100000|2020-10-29 11:15:00|13159.37|13123.37|13163.09|13127.09|13167.21|13131.21|13143.7|13107.7|796
1603970400000|2020-10-29 11:20:00|13163.32|13127.32|13155.52|13119.52|13167.99|13131.99|13154.62|13118.62|459
1603970700000|2020-10-29 11:25:00|13155.47|13119.47|13150.91|13114.91|13162.92|13126.92|13146.95|13110.95|661
1603971000000|2020-10-29 11:30:00|13150.83|13114.83|13192.83|13156.83|13196.56|13160.56|13150.53|13114.53|721
1603971300000|2020-10-29 11:35:00|13193.7|13157.7|13158.13|13122.13|13193.99|13157.99|13157.78|13121.78|756
1603971600000|2020-10-29 11:40:00|13158.28|13122.28|13145.08|13109.08|13164.88|13128.88|13139.26|13103.26|918
1603971900000|2020-10-29 11:45:00|13145.56|13109.56|13150.13|13114.13|13166.68|13130.68|13144.18|13108.18|669
1603972200000|2020-10-29 11:50:00|13150.15|13114.15|13130.45|13094.45|13154.24|13118.24|13124.61|13088.61|769
1603972500000|2020-10-29 11:55:00|13130.46|13094.46|13078.38|13042.38|13134.91|13098.91|13078.38|13042.38|965
1603972800000|2020-10-29 12:00:00|13077.96|13041.96|13097.93|13061.93|13108.68|13072.68|13070.46|13034.46|882
1603973100000|2020-10-29 12:05:00|13097.54|13061.54|13086.71|13050.71|13102.37|13066.37|13059.71|13023.71|973
1603973400000|2020-10-29 12:10:00|13086.73|13050.73|13058.8|13022.8|13098.25|13062.25|13058.44|13022.44|864
1603973700000|2020-10-29 12:15:00|13055.79|13019.79|13063.84|13027.84|13080.24|13044.24|13051.4|13015.4|772
1603974000000|2020-10-29 12:20:00|13063.83|13027.83|13048.77|13012.77|13064.43|13028.43|13030.97|12994.97|841
1603974300000|2020-10-29 12:25:00|13048.35|13012.35|13009.16|12973.16|13048.73|13012.73|13009.16|12973.16|799
1603974600000|2020-10-29 12:30:00|13009.06|12973.06|13116.04|13080.04|13119.69|13083.69|13006.7|12970.7|861
1603974900000|2020-10-29 12:35:00|13116.27|13080.27|13125.68|13089.68|13145.63|13109.63|13105.76|13069.76|788
1603975200000|2020-10-29 12:40:00|13128.07|13092.07|13115.58|13079.58|13129.31|13093.31|13111.43|13075.43|691
1603975500000|2020-10-29 12:45:00|13115.6|13079.6|13125.76|13089.76|13125.95|13089.95|13103.15|13067.15|771
1603975800000|2020-10-29 12:50:00|13125.49|13089.49|13160.2|13124.2|13165.27|13129.27|13124.84|13088.84|936
1603976100000|2020-10-29 12:55:00|13160.21|13124.21|13155.91|13119.91|13160.21|13124.21|13141.11|13105.11|820
1603976400000|2020-10-29 13:00:00|13156.43|13120.43|13177.51|13141.51|13177.75|13141.75|13147.36|13111.36|728
1603976700000|2020-10-29 13:05:00|13177.96|13141.96|13149.5|13113.5|13179.45|13143.45|13146.85|13110.85|769
1603977000000|2020-10-29 13:10:00|13149.55|13113.55|13141.99|13105.99|13149.55|13113.55|13132.39|13096.39|671
1603977300000|2020-10-29 13:15:00|13143.47|13107.47|13130.86|13094.86|13152.76|13116.76|13129.72|13093.72|757
1603977600000|2020-10-29 13:20:00|13130.43|13094.43|13152.65|13116.65|13153.82|13117.82|13123.77|13087.77|732
1603977900000|2020-10-29 13:25:00|13152.66|13116.66|13175.3|13139.3|13175.94|13139.94|13135.99|13099.99|720
1603978200000|2020-10-29 13:30:00|13175.21|13139.21|13227.55|13191.55|13250.28|13214.28|13173.74|13137.74|1006
1603978500000|2020-10-29 13:35:00|13226.93|13190.93|13200.7|13164.7|13235.61|13199.61|13200.02|13164.02|1008
1603978800000|2020-10-29 13:40:00|13200.33|13164.33|13194.36|13158.36|13205.03|13169.03|13186.65|13150.65|897
1603979100000|2020-10-29 13:45:00|13194.95|13158.95|13201.43|13165.43|13223.13|13187.13|13193.15|13157.15|839
1603979400000|2020-10-29 13:50:00|13198.68|13162.68|13212.68|13176.68|13212.73|13176.73|13194.5|13158.5|537
1603979700000|2020-10-29 13:55:00|13213.86|13177.86|13261.68|13225.68|13269.07|13233.07|13207.35|13171.35|705
1603980000000|2020-10-29 14:00:00|13262.13|13226.13|13312.58|13276.58|13316.96|13280.96|13260.12|13224.12|548
1603980300000|2020-10-29 14:05:00|13313.27|13277.27|13309.51|13273.51|13320.17|13284.17|13309.17|13273.17|621
1603980600000|2020-10-29 14:10:00|13311.45|13275.45|13295.66|13259.66|13316.03|13280.03|13290.54|13254.54|708
1603980900000|2020-10-29 14:15:00|13295.65|13259.65|13335.82|13299.82|13340.24|13304.24|13295.65|13259.65|646
1603981200000|2020-10-29 14:20:00|13335.87|13299.87|13362.38|13326.38|13367.49|13331.49|13335.87|13299.87|638
1603981500000|2020-10-29 14:25:00|13362.39|13326.39|13399.52|13363.52|13399.52|13363.52|13353.13|13317.13|580
1603981800000|2020-10-29 14:30:00|13400.41|13364.41|13422.95|13386.95|13435.45|13399.45|13396.6|13360.6|743
1603982100000|2020-10-29 14:35:00|13422.87|13386.87|13468.41|13432.41|13468.66|13432.66|13395.74|13359.74|669
1603982400000|2020-10-29 14:40:00|13468.28|13432.28|13484.58|13448.58|13504.25|13468.25|13462.3|13426.3|755
1603982700000|2020-10-29 14:45:00|13484.41|13448.41|13466.7|13430.7|13489.33|13453.33|13458.37|13422.37|612
1603983000000|2020-10-29 14:50:00|13467.05|13431.05|13439.79|13403.79|13489.74|13453.74|13434.86|13398.86|692
1603983300000|2020-10-29 14:55:00|13438.52|13402.52|13455.18|13419.18|13471.27|13435.27|13438.16|13402.16|659
1603983600000|2020-10-29 15:00:00|13454.9|13418.9|13448.54|13412.54|13467.21|13431.21|13445.69|13409.69|657
1603983900000|2020-10-29 15:05:00|13448.53|13412.53|13472.17|13436.17|13478.49|13442.49|13445.02|13409.02|618
1603984200000|2020-10-29 15:10:00|13472.02|13436.02|13453.16|13417.16|13487.86|13451.86|13444.36|13408.36|717
1603984500000|2020-10-29 15:15:00|13453.01|13417.01|13470.96|13434.96|13482.27|13446.27|13452.88|13416.88|522
1603984800000|2020-10-29 15:20:00|13470.45|13434.45|13459.86|13423.86|13485.63|13449.63|13459.05|13423.05|548
1603985100000|2020-10-29 15:25:00|13459.57|13423.57|13478.87|13442.87|13493.99|13457.99|13458.23|13422.23|506
1603985400000|2020-10-29 15:30:00|13479.05|13443.05|13456.26|13420.26|13482.9|13446.9|13455.22|13419.22|667
1603985700000|2020-10-29 15:35:00|13456.3|13420.3|13444.9|13408.9|13457.21|13421.21|13433.29|13397.29|551
1603986000000|2020-10-29 15:40:00|13444.75|13408.75|13403.09|13367.09|13445.85|13409.85|13390.09|13354.09|546
1603986300000|2020-10-29 15:45:00|13403.14|13367.14|13423.3|13387.3|13432.68|13396.68|13403.09|13367.09|445
1603986600000|2020-10-29 15:50:00|13423.31|13387.31|13458.59|13422.59|13460.65|13424.65|13423.17|13387.17|555
1603986900000|2020-10-29 15:55:00|13458.91|13422.91|13463.08|13427.08|13468.62|13432.62|13438.95|13402.95|501
1603987200000|2020-10-29 16:00:00|13462.98|13426.98|13431.53|13395.53|13468.62|13432.62|13431.38|13395.38|613
1603987500000|2020-10-29 16:05:00|13431.55|13395.55|13452.72|13416.72|13456.63|13420.63|13424.57|13388.57|554
1603987800000|2020-10-29 16:10:00|13452.42|13416.42|13473.55|13437.55|13473.88|13437.88|13441.35|13405.35|547
1603988100000|2020-10-29 16:15:00|13472.47|13436.47|13485.12|13449.12|13487.62|13451.62|13468.42|13432.42|572
1603988400000|2020-10-29 16:20:00|13485.16|13449.16|13557.91|13521.91|13560.05|13524.05|13484.65|13448.65|676
1603988700000|2020-10-29 16:25:00|13557.58|13521.58|13585.94|13549.94|13591.23|13555.23|13548.46|13512.46|631
1603989000000|2020-10-29 16:30:00|13585.46|13549.46|13611.05|13575.05|13622.73|13586.73|13579.07|13543.07|686
1603989300000|2020-10-29 16:35:00|13611.74|13575.74|13632.86|13596.86|13635.25|13599.25|13607.83|13571.83|721
1603989600000|2020-10-29 16:40:00|13633.29|13597.29|13615.02|13579.02|13637.54|13601.54|13588.45|13552.45|623
1603989900000|2020-10-29 16:45:00|13615.31|13579.31|13594.7|13558.7|13615.33|13579.33|13591.59|13555.59|656
1603990200000|2020-10-29 16:50:00|13595.61|13559.61|13582.77|13546.77|13605.8|13569.8|13581.05|13545.05|469
1603990500000|2020-10-29 16:55:00|13581.66|13545.66|13578.32|13542.32|13594.37|13558.37|13563.11|13527.11|643
1603990800000|2020-10-29 17:00:00|13578.29|13542.29|13565.39|13529.39|13580.17|13544.17|13554.05|13518.05|588
1603991100000|2020-10-29 17:05:00|13564.89|13528.89|13545.56|13509.56|13571.9|13535.9|13542.74|13506.74|713
1603991400000|2020-10-29 17:10:00|13545.05|13509.05|13579.09|13543.09|13583.94|13547.94|13540.7|13504.7|607
1603991700000|2020-10-29 17:15:00|13580.43|13544.43|13559.87|13523.87|13588.13|13552.13|13552.43|13516.43|730
1603992000000|2020-10-29 17:20:00|13559.58|13523.58|13571.96|13535.96|13573.01|13537.01|13553.02|13517.02|526
1603992300000|2020-10-29 17:25:00|13572.64|13536.64|13589.69|13553.69|13597.03|13561.03|13572.64|13536.64|545
1603992600000|2020-10-29 17:30:00|13589.36|13553.36|13580.88|13544.88|13589.66|13553.66|13570.51|13534.51|619
1603992900000|2020-10-29 17:35:00|13580.9|13544.9|13588.68|13552.68|13594.85|13558.85|13580.75|13544.75|411
1603993200000|2020-10-29 17:40:00|13588.99|13552.99|13658.48|13622.48|13664.86|13628.86|13588.88|13552.88|577
1603993500000|2020-10-29 17:45:00|13658.35|13622.35|13627.21|13591.21|13662.87|13626.87|13625.88|13589.88|647
1603993800000|2020-10-29 17:50:00|13627.22|13591.22|13634.11|13598.11|13635.58|13599.58|13599.22|13563.22|663
1603994100000|2020-10-29 17:55:00|13633.24|13597.24|13610.93|13574.93|13636.97|13600.97|13601.52|13565.52|591
1603994400000|2020-10-29 18:00:00|13611.3|13575.3|13639.34|13603.34|13639.34|13603.34|13605.12|13569.12|623
1603994700000|2020-10-29 18:05:00|13639.2|13603.2|13600.44|13564.44|13650.65|13614.65|13599.16|13563.16|606
1603995000000|2020-10-29 18:10:00|13601.07|13565.07|13570.24|13534.24|13607.67|13571.67|13569.22|13533.22|682
1603995300000|2020-10-29 18:15:00|13569.7|13533.7|13583.66|13547.66|13588.74|13552.74|13531.55|13495.55|710
1603995600000|2020-10-29 18:20:00|13583.68|13547.68|13585.68|13549.68|13598.77|13562.77|13576.87|13540.87|665
1603995900000|2020-10-29 18:25:00|13585.15|13549.15|13597.46|13561.46|13602.95|13566.95|13585.05|13549.05|553
1603996200000|2020-10-29 18:30:00|13597.08|13561.08|13613.22|13577.22|13613.22|13577.22|13588.76|13552.76|566
1603996500000|2020-10-29 18:35:00|13612.96|13576.96|13533.22|13497.22|13614.36|13578.36|13531.52|13495.52|634
1603996800000|2020-10-29 18:40:00|13530.02|13494.02|13588.61|13552.61|13599.21|13563.21|13529.64|13493.64|537
1603997100000|2020-10-29 18:45:00|13587.46|13551.46|13581|13545|13594.23|13558.23|13556.59|13520.59|631
1603997400000|2020-10-29 18:50:00|13580.98|13544.98|13592.24|13556.24|13594.7|13558.7|13566.08|13530.08|541
1603997700000|2020-10-29 18:55:00|13592.67|13556.67|13584.66|13548.66|13605.02|13569.02|13579.66|13543.66|659
1603998000000|2020-10-29 19:00:00|13584.07|13548.07|13605.92|13569.92|13610.7|13574.7|13583.75|13547.75|654
1603998300000|2020-10-29 19:05:00|13605.26|13569.26|13561.59|13525.59|13608|13572|13555.04|13519.04|633
1603998600000|2020-10-29 19:10:00|13561.56|13525.56|13568.41|13532.41|13596.45|13560.45|13557.25|13521.25|712
1603998900000|2020-10-29 19:15:00|13568.42|13532.42|13586.64|13550.64|13589.05|13553.05|13557.05|13521.05|642
1603999200000|2020-10-29 19:20:00|13586.67|13550.67|13596.6|13560.6|13600.29|13564.29|13575.53|13539.53|626
1603999500000|2020-10-29 19:25:00|13596.63|13560.63|13577.83|13541.83|13602.22|13566.22|13567.05|13531.05|646
1603999800000|2020-10-29 19:30:00|13577.84|13541.84|13570.73|13534.73|13602.81|13566.81|13568.06|13532.06|688
1604000100000|2020-10-29 19:35:00|13570.77|13534.77|13566.76|13530.76|13572.86|13536.86|13556.37|13520.37|612
1604000400000|2020-10-29 19:40:00|13567.14|13531.14|13563.38|13527.38|13578.18|13542.18|13558.9|13522.9|552
1604000700000|2020-10-29 19:45:00|13561.92|13525.92|13568.2|13532.2|13584.16|13548.16|13561.41|13525.41|491
1604001000000|2020-10-29 19:50:00|13567.86|13531.86|13572.63|13536.63|13581.89|13545.89|13559.04|13523.04|590
1604001300000|2020-10-29 19:55:00|13572.57|13536.57|13527.07|13491.07|13572.57|13536.57|13526.66|13490.66|751
1604001600000|2020-10-29 20:00:00|13522.49|13486.49|13526.41|13490.41|13548.2|13512.2|13505.08|13469.08|718
1604001900000|2020-10-29 20:05:00|13526.27|13490.27|13529.92|13493.92|13530.8|13494.8|13520.71|13484.71|522
1604002200000|2020-10-29 20:10:00|13529.32|13493.32|13480.55|13444.55|13529.63|13493.63|13478.48|13442.48|716
1604002500000|2020-10-29 20:15:00|13481.17|13445.17|13509.07|13473.07|13515.49|13479.49|13481.01|13445.01|624
1604002800000|2020-10-29 20:20:00|13508.75|13472.75|13524.3|13488.3|13540.62|13504.62|13507.84|13471.84|559
1604003100000|2020-10-29 20:25:00|13523.27|13487.27|13521.49|13485.49|13527.18|13491.18|13514.01|13478.01|487
1604003400000|2020-10-29 20:30:00|13522.85|13486.85|13472.54|13436.54|13527.91|13491.91|13460.27|13424.27|663
1604003700000|2020-10-29 20:35:00|13472.76|13436.76|13476.49|13440.49|13482.13|13446.13|13465.13|13429.13|587
1604004000000|2020-10-29 20:40:00|13476.61|13440.61|13505.21|13469.21|13507.22|13471.22|13469.1|13433.1|662
1604004300000|2020-10-29 20:45:00|13505.11|13469.11|13498.29|13462.29|13505.99|13469.99|13492.13|13456.13|632
1604004600000|2020-10-29 20:50:00|13498.24|13462.24|13497.93|13461.93|13511|13475|13476.39|13440.39|598
1604004900000|2020-10-29 20:55:00|13498.68|13462.68|13502.47|13466.47|13509.21|13473.21|13496.63|13460.63|313
1604005200000|2020-10-29 21:00:00|13502.35|13466.35|13482.23|13446.23|13503.92|13467.92|13481.4|13445.4|374
1604005500000|2020-10-29 21:05:00|13482.57|13446.57|13494.1|13458.1|13494.1|13458.1|13481.3|13445.3|209
1604005800000|2020-10-29 21:10:00|13493.52|13457.52|13510.47|13474.47|13513.85|13477.85|13493.11|13457.11|450
1604006100000|2020-10-29 21:15:00|13510.43|13474.43|13516.44|13480.44|13516.78|13480.78|13508.95|13472.95|307
1604006400000|2020-10-29 21:20:00|13516.32|13480.32|13514.26|13478.26|13516.32|13480.32|13505.28|13469.28|472
1604006700000|2020-10-29 21:25:00|13514.14|13478.14|13494.99|13458.99|13514.41|13478.41|13494.91|13458.91|584
1604007000000|2020-10-29 21:30:00|13495.1|13459.1|13483.71|13447.71|13498.98|13462.98|13482.25|13446.25|503
1604007300000|2020-10-29 21:35:00|13483.76|13447.76|13462.61|13426.61|13483.9|13447.9|13462.61|13426.61|580
1604007600000|2020-10-29 21:40:00|13462.78|13426.78|13493.72|13457.72|13494.45|13458.45|13460.77|13424.77|496
1604007900000|2020-10-29 21:45:00|13494.42|13458.42|13517.76|13481.76|13517.97|13481.97|13487.62|13451.62|488
1604008200000|2020-10-29 21:50:00|13518.01|13482.01|13545.73|13509.73|13568.88|13532.88|13517.51|13481.51|620
1604008500000|2020-10-29 21:55:00|13545.77|13509.77|13542.94|13506.94|13561.94|13525.94|13541.35|13505.35|666
1604008800000|2020-10-29 22:00:00|13543.09|13507.09|13526.85|13490.85|13545.41|13509.41|13512.45|13476.45|623
1604009100000|2020-10-29 22:05:00|13527.27|13491.27|13501.97|13465.97|13527.27|13491.27|13489.85|13453.85|604
1604009400000|2020-10-29 22:10:00|13503.62|13467.62|13498.94|13462.94|13529.19|13493.19|13497.84|13461.84|619
1604009700000|2020-10-29 22:15:00|13499.1|13463.1|13492.3|13456.3|13502.54|13466.54|13486.74|13450.74|695
1604010000000|2020-10-29 22:20:00|13492.31|13456.31|13488.34|13452.34|13494.3|13458.3|13483.92|13447.92|473
1604010300000|2020-10-29 22:25:00|13488.25|13452.25|13488.42|13452.42|13511.13|13475.13|13483.32|13447.32|640
1604010600000|2020-10-29 22:30:00|13487.8|13451.8|13496.53|13460.53|13497.19|13461.19|13477.59|13441.59|630
1604010900000|2020-10-29 22:35:00|13496.32|13460.32|13494.99|13458.99|13505.93|13469.93|13489.18|13453.18|526
1604011200000|2020-10-29 22:40:00|13495.5|13459.5|13481.37|13445.37|13495.86|13459.86|13476.62|13440.62|595
1604011500000|2020-10-29 22:45:00|13480.99|13444.99|13481.43|13445.43|13497.26|13461.26|13478.51|13442.51|587
1604011800000|2020-10-29 22:50:00|13481.79|13445.79|13457.03|13421.03|13481.79|13445.79|13447.74|13411.74|652
1604012100000|2020-10-29 22:55:00|13457.33|13421.33|13427.04|13391.04|13457.55|13421.55|13421.87|13385.87|752
1604012400000|2020-10-29 23:00:00|13426.89|13390.89|13450.05|13414.05|13453.13|13417.13|13425.09|13389.09|644
1604012700000|2020-10-29 23:05:00|13449.63|13413.63|13462.66|13426.66|13476.16|13440.16|13448.42|13412.42|601
1604013000000|2020-10-29 23:10:00|13462.85|13426.85|13472.99|13436.99|13474.83|13438.83|13450.47|13414.47|605
1604013300000|2020-10-29 23:15:00|13473.29|13437.29|13506.97|13470.97|13509.04|13473.04|13469.01|13433.01|721
1604013600000|2020-10-29 23:20:00|13506.77|13470.77|13497.72|13461.72|13508.19|13472.19|13494.38|13458.38|629
1604013900000|2020-10-29 23:25:00|13497.71|13461.71|13496.14|13460.14|13498.39|13462.39|13487.27|13451.27|583
1604014200000|2020-10-29 23:30:00|13496.49|13460.49|13515.75|13479.75|13516.78|13480.78|13494.88|13458.88|489
1604014500000|2020-10-29 23:35:00|13515.82|13479.82|13500.33|13464.33|13515.82|13479.82|13498.71|13462.71|494
1604014800000|2020-10-29 23:40:00|13500.59|13464.59|13492.61|13456.61|13503.14|13467.14|13486.14|13450.14|476
1604015100000|2020-10-29 23:45:00|13491.87|13455.87|13487.72|13451.72|13505.04|13469.04|13487.03|13451.03|552
1604015400000|2020-10-29 23:50:00|13487.83|13451.83|13473.98|13437.98|13490.48|13454.48|13473.38|13437.38|376
1604015700000|2020-10-29 23:55:00|13474.08|13438.08|13478.53|13442.53|13479.5|13443.5|13469.52|13433.52|451
1604016000000|2020-10-30 00:00:00|13478.8|13442.8|13466.5|13430.5|13479.38|13443.38|13459.8|13423.8|588
1604016300000|2020-10-30 00:05:00|13466.3|13430.3|13416.35|13380.35|13469.25|13433.25|13415.85|13379.85|765
1604016600000|2020-10-30 00:10:00|13416.86|13380.86|13425.59|13389.59|13446.66|13410.66|13374.4|13338.4|761
1604016900000|2020-10-30 00:15:00|13425.56|13389.56|13421.34|13385.34|13436.71|13400.71|13419.58|13383.58|657
1604017200000|2020-10-30 00:20:00|13421.3|13385.3|13411.55|13375.55|13421.86|13385.86|13399.88|13363.88|657
1604017500000|2020-10-30 00:25:00|13411.64|13375.64|13428.81|13392.81|13444.54|13408.54|13411.64|13375.64|633
1604017800000|2020-10-30 00:30:00|13428.83|13392.83|13458.38|13422.38|13458.87|13422.87|13428.35|13392.35|570
1604018100000|2020-10-30 00:35:00|13458.15|13422.15|13473.24|13437.24|13480.24|13444.24|13456.45|13420.45|557
1604018400000|2020-10-30 00:40:00|13472.64|13436.64|13487.93|13451.93|13496.93|13460.93|13467.58|13431.58|481
1604018700000|2020-10-30 00:45:00|13488.27|13452.27|13565.05|13529.05|13565.05|13529.05|13487.81|13451.81|627
1604019000000|2020-10-30 00:50:00|13569.06|13533.06|13600.94|13564.94|13604.64|13568.64|13560.28|13524.28|770
1604019300000|2020-10-30 00:55:00|13601.19|13565.19|13613.44|13577.44|13617.97|13581.97|13594.44|13558.44|763
1604019600000|2020-10-30 01:00:00|13613.1|13577.1|13629.54|13593.54|13641.47|13605.47|13611.71|13575.71|683
1604019900000|2020-10-30 01:05:00|13628.95|13592.95|13616.56|13580.56|13629.3|13593.3|13600.84|13564.84|723
1604020200000|2020-10-30 01:10:00|13616.12|13580.12|13663.4|13627.4|13680.48|13644.48|13615.66|13579.66|770
1604020500000|2020-10-30 01:15:00|13662.87|13626.87|13639.43|13603.43|13662.87|13626.87|13632.79|13596.79|716
1604020800000|2020-10-30 01:20:00|13639.44|13603.44|13623.74|13587.74|13651.12|13615.12|13623.34|13587.34|739
1604021100000|2020-10-30 01:25:00|13624.3|13588.3|13630.26|13594.26|13634.41|13598.41|13616.02|13580.02|665
1604021400000|2020-10-30 01:30:00|13630.13|13594.13|13585.92|13549.92|13630.85|13594.85|13582.78|13546.78|607
1604021700000|2020-10-30 01:35:00|13580.54|13544.54|13584.91|13548.91|13607.54|13571.54|13578.32|13542.32|454
1604022000000|2020-10-30 01:40:00|13584.81|13548.81|13590.03|13554.03|13590.03|13554.03|13573.47|13537.47|602
1604022300000|2020-10-30 01:45:00|13588.75|13552.75|13585.94|13549.94|13619.69|13583.69|13581.45|13545.45|725
1604022600000|2020-10-30 01:50:00|13587.29|13551.29|13589.6|13553.6|13605.26|13569.26|13582.44|13546.44|610
1604022900000|2020-10-30 01:55:00|13589.99|13553.99|13589.67|13553.67|13604.78|13568.78|13586.53|13550.53|598
1604023200000|2020-10-30 02:00:00|13589.52|13553.52|13593.77|13557.77|13593.98|13557.98|13551.22|13515.22|733
1604023500000|2020-10-30 02:05:00|13596.21|13560.21|13583.82|13547.82|13597.09|13561.09|13582.33|13546.33|647
1604023800000|2020-10-30 02:10:00|13583.74|13547.74|13601.46|13565.46|13602.03|13566.03|13569.09|13533.09|482
1604024100000|2020-10-30 02:15:00|13601.75|13565.75|13574.54|13538.54|13601.75|13565.75|13571.3|13535.3|588
1604024400000|2020-10-30 02:20:00|13574.64|13538.64|13563.48|13527.48|13576.82|13540.82|13560.56|13524.56|578
1604024700000|2020-10-30 02:25:00|13563.84|13527.84|13570.77|13534.77|13571.12|13535.12|13551.18|13515.18|662
1604025000000|2020-10-30 02:30:00|13571.08|13535.08|13570.84|13534.84|13588.92|13552.92|13570.49|13534.49|405
1604025300000|2020-10-30 02:35:00|13571.07|13535.07|13539.35|13503.35|13571.07|13535.07|13537.22|13501.22|468
1604025600000|2020-10-30 02:40:00|13539.87|13503.87|13545.37|13509.37|13549.29|13513.29|13526.5|13490.5|450
1604025900000|2020-10-30 02:45:00|13545.39|13509.39|13545.24|13509.24|13556|13520|13538.23|13502.23|691
1604026200000|2020-10-30 02:50:00|13545.29|13509.29|13507.93|13471.93|13545.83|13509.83|13505.75|13469.75|696
1604026500000|2020-10-30 02:55:00|13507.95|13471.95|13483.88|13447.88|13508.29|13472.29|13478.31|13442.31|682
1604026800000|2020-10-30 03:00:00|13484.3|13448.3|13498.52|13462.52|13501.8|13465.8|13459.57|13423.57|792
1604027100000|2020-10-30 03:05:00|13498.69|13462.69|13508.96|13472.96|13536.56|13500.56|13498.68|13462.68|666
1604027400000|2020-10-30 03:10:00|13510.38|13474.38|13497.14|13461.14|13519.02|13483.02|13487.71|13451.71|567
1604027700000|2020-10-30 03:15:00|13497.43|13461.43|13514.97|13478.97|13515.03|13479.03|13483.28|13447.28|640
1604028000000|2020-10-30 03:20:00|13515.09|13479.09|13513.36|13477.36|13515.47|13479.47|13497.39|13461.39|624
1604028300000|2020-10-30 03:25:00|13511.63|13475.63|13513.54|13477.54|13515.62|13479.62|13504.84|13468.84|654
1604028600000|2020-10-30 03:30:00|13513.52|13477.52|13535.67|13499.67|13537.76|13501.76|13512.91|13476.91|504
1604028900000|2020-10-30 03:35:00|13535.9|13499.9|13524.35|13488.35|13536.91|13500.91|13523.06|13487.06|326
1604029200000|2020-10-30 03:40:00|13524.56|13488.56|13478.75|13442.75|13524.56|13488.56|13474.57|13438.57|610
1604029500000|2020-10-30 03:45:00|13478.74|13442.74|13493.09|13457.09|13500.2|13464.2|13475.1|13439.1|677
1604029800000|2020-10-30 03:50:00|13492.82|13456.82|13444.6|13408.6|13493.78|13457.78|13444.45|13408.45|633
1604030100000|2020-10-30 03:55:00|13444.69|13408.69|13459.88|13423.88|13461.71|13425.71|13434.72|13398.72|649
1604030400000|2020-10-30 04:00:00|13459.64|13423.64|13482|13446|13492.16|13456.16|13452.86|13416.86|670
1604030700000|2020-10-30 04:05:00|13482.03|13446.03|13492.04|13456.04|13494.75|13458.75|13475.32|13439.32|598
1604031000000|2020-10-30 04:10:00|13492.13|13456.13|13434.48|13398.48|13495.18|13459.18|13415.28|13379.28|661
1604031300000|2020-10-30 04:15:00|13435.06|13399.06|13448.28|13412.28|13450.94|13414.94|13427.27|13391.27|732
1604031600000|2020-10-30 04:20:00|13448.57|13412.57|13445|13409|13459.66|13423.66|13434.8|13398.8|635
1604031900000|2020-10-30 04:25:00|13444.67|13408.67|13454.79|13418.79|13466.32|13430.32|13440.51|13404.51|669
1604032200000|2020-10-30 04:30:00|13454.89|13418.89|13492.99|13456.99|13492.99|13456.99|13451.68|13415.68|633
1604032500000|2020-10-30 04:35:00|13493.2|13457.2|13482.3|13446.3|13493.34|13457.34|13478.52|13442.52|572
1604032800000|2020-10-30 04:40:00|13482.29|13446.29|13471.38|13435.38|13483.82|13447.82|13470.86|13434.86|496
1604033100000|2020-10-30 04:45:00|13471.25|13435.25|13453.3|13417.3|13471.6|13435.6|13444.68|13408.68|652
1604033400000|2020-10-30 04:50:00|13453.6|13417.6|13476.76|13440.76|13476.76|13440.76|13453.12|13417.12|658
1604033700000|2020-10-30 04:55:00|13476.69|13440.69|13449.96|13413.96|13478.26|13442.26|13444.39|13408.39|557
1604034000000|2020-10-30 05:00:00|13449.93|13413.93|13505.48|13469.48|13515.73|13479.73|13447.17|13411.17|694
1604034300000|2020-10-30 05:05:00|13506.46|13470.46|13513.17|13477.17|13519.59|13483.59|13496.76|13460.76|518
1604034600000|2020-10-30 05:10:00|13512.87|13476.87|13502.25|13466.25|13515.78|13479.78|13494.3|13458.3|539
1604034900000|2020-10-30 05:15:00|13502.26|13466.26|13479.56|13443.56|13502.26|13466.26|13474.36|13438.36|519
1604035200000|2020-10-30 05:20:00|13479.66|13443.66|13431.35|13395.35|13480.98|13444.98|13431.35|13395.35|608
1604035500000|2020-10-30 05:25:00|13430.87|13394.87|13408.68|13372.68|13439.3|13403.3|13407.9|13371.9|631
1604035800000|2020-10-30 05:30:00|13408.33|13372.33|13385.95|13349.95|13430.21|13394.21|13376.31|13340.31|748
1604036100000|2020-10-30 05:35:00|13386.04|13350.04|13363.66|13327.66|13395.01|13359.01|13361.89|13325.89|716
1604036400000|2020-10-30 05:40:00|13363.58|13327.58|13346.82|13310.82|13372.04|13336.04|13338.51|13302.51|784
1604036700000|2020-10-30 05:45:00|13346.67|13310.67|13324.84|13288.84|13355.29|13319.29|13322.81|13286.81|716
1604037000000|2020-10-30 05:50:00|13324.04|13288.04|13279.06|13243.06|13325.87|13289.87|13272.68|13236.68|785
1604037300000|2020-10-30 05:55:00|13279.08|13243.08|13206.64|13170.64|13285.52|13249.52|13195.97|13159.97|798
1604037600000|2020-10-30 06:00:00|13206|13170|13226.39|13190.39|13259.55|13223.55|13196.82|13160.82|756
1604037900000|2020-10-30 06:05:00|13225.2|13189.2|13249.27|13213.27|13252.17|13216.17|13174.7|13138.7|802
1604038200000|2020-10-30 06:10:00|13249.46|13213.46|13248.8|13212.8|13267.72|13231.72|13232.47|13196.47|732
1604038500000|2020-10-30 06:15:00|13248.78|13212.78|13236.49|13200.49|13265.29|13229.29|13234.8|13198.8|658
1604038800000|2020-10-30 06:20:00|13235.57|13199.57|13222.33|13186.33|13237.2|13201.2|13196.51|13160.51|759
1604039100000|2020-10-30 06:25:00|13222.15|13186.15|13232.59|13196.59|13241.28|13205.28|13221.69|13185.69|702
1604039400000|2020-10-30 06:30:00|13232.38|13196.38|13223.19|13187.19|13248.25|13212.25|13221.48|13185.48|664
1604039700000|2020-10-30 06:35:00|13223.28|13187.28|13244.51|13208.51|13256.09|13220.09|13223.28|13187.28|738
1604040000000|2020-10-30 06:40:00|13245.8|13209.8|13285.77|13249.77|13289.75|13253.75|13242.6|13206.6|694
1604040300000|2020-10-30 06:45:00|13285.66|13249.66|13276.29|13240.29|13285.99|13249.99|13268.36|13232.36|579
1604040600000|2020-10-30 06:50:00|13276.14|13240.14|13232.39|13196.39|13276.35|13240.35|13231.73|13195.73|552
1604040900000|2020-10-30 06:55:00|13232.36|13196.36|13227.98|13191.98|13249.84|13213.84|13227.64|13191.64|718
1604041200000|2020-10-30 07:00:00|13227.73|13191.73|13208.54|13172.54|13232.37|13196.37|13208.46|13172.46|697
1604041500000|2020-10-30 07:05:00|13208.42|13172.42|13215.24|13179.24|13247.84|13211.84|13206.18|13170.18|714
1604041800000|2020-10-30 07:10:00|13216.33|13180.33|13183.23|13147.23|13223.27|13187.27|13182.23|13146.23|596
1604042100000|2020-10-30 07:15:00|13183.22|13147.22|13205.55|13169.55|13208.51|13172.51|13174.46|13138.46|669
1604042400000|2020-10-30 07:20:00|13206.18|13170.18|13177.17|13141.17|13206.83|13170.83|13176.05|13140.05|697
1604042700000|2020-10-30 07:25:00|13177.72|13141.72|13214.59|13178.59|13214.59|13178.59|13150.53|13114.53|755
1604043000000|2020-10-30 07:30:00|13214.9|13178.9|13263.72|13227.72|13265.66|13229.66|13210.91|13174.91|655
1604043300000|2020-10-30 07:35:00|13263.03|13227.03|13276.67|13240.67|13278.99|13242.99|13262.06|13226.06|607
1604043600000|2020-10-30 07:40:00|13276.46|13240.46|13255.2|13219.2|13278.27|13242.27|13254.92|13218.92|625
1604043900000|2020-10-30 07:45:00|13255.13|13219.13|13253.16|13217.16|13270.08|13234.08|13253.11|13217.11|674
1604044200000|2020-10-30 07:50:00|13253.15|13217.15|13244.05|13208.05|13261.98|13225.98|13242.87|13206.87|672
1604044500000|2020-10-30 07:55:00|13243.88|13207.88|13230.28|13194.28|13252.44|13216.44|13208.1|13172.1|703
1604044800000|2020-10-30 08:00:00|13234.17|13198.17|13263.01|13227.01|13264.54|13228.54|13214.37|13178.37|751
1604045100000|2020-10-30 08:05:00|13263.06|13227.06|13322.86|13286.86|13346.38|13310.38|13262.73|13226.73|675
1604045400000|2020-10-30 08:10:00|13322.93|13286.93|13328.59|13292.59|13343.56|13307.56|13318.18|13282.18|671
1604045700000|2020-10-30 08:15:00|13328.06|13292.06|13346.21|13310.21|13361.67|13325.67|13324.25|13288.25|725
1604046000000|2020-10-30 08:20:00|13345.76|13309.76|13310.7|13274.7|13347.13|13311.13|13307.11|13271.11|982
1604046300000|2020-10-30 08:25:00|13310.53|13274.53|13325.16|13289.16|13328.88|13292.88|13301.92|13265.92|858
1604046600000|2020-10-30 08:30:00|13325.71|13289.71|13308.14|13272.14|13325.71|13289.71|13305.38|13269.38|527
1604046900000|2020-10-30 08:35:00|13307.98|13271.98|13324.14|13288.14|13332.82|13296.82|13306.57|13270.57|840
1604047200000|2020-10-30 08:40:00|13324.34|13288.34|13294.16|13258.16|13327.18|13291.18|13292.3|13256.3|823
1604047500000|2020-10-30 08:45:00|13294.01|13258.01|13297.2|13261.2|13297.99|13261.99|13281.18|13245.18|878
1604047800000|2020-10-30 08:50:00|13297.25|13261.25|13275.13|13239.13|13298.73|13262.73|13274.47|13238.47|838
1604048100000|2020-10-30 08:55:00|13275.16|13239.16|13272.76|13236.76|13280.18|13244.18|13258.68|13222.68|830
1604048400000|2020-10-30 09:00:00|13272.33|13236.33|13234.98|13198.98|13273.39|13237.39|13226.72|13190.72|699
1604048700000|2020-10-30 09:05:00|13235.02|13199.02|13206.74|13170.74|13251.68|13215.68|13190.8|13154.8|825
1604049000000|2020-10-30 09:10:00|13206.67|13170.67|13208.11|13172.11|13235.38|13199.38|13178.67|13142.67|950
1604049300000|2020-10-30 09:15:00|13208.12|13172.12|13267.13|13231.13|13267.13|13231.13|13198.26|13162.26|910
1604049600000|2020-10-30 09:20:00|13267.16|13231.16|13270|13234|13274.72|13238.72|13260.11|13224.11|779
1604049900000|2020-10-30 09:25:00|13270.07|13234.07|13282.75|13246.75|13292.3|13256.3|13270.05|13234.05|958
1604050200000|2020-10-30 09:30:00|13282.91|13246.91|13285.18|13249.18|13286.16|13250.16|13259.62|13223.62|722
1604050500000|2020-10-30 09:35:00|13285.05|13249.05|13273.46|13237.46|13304.5|13268.5|13265.18|13229.18|756
1604050800000|2020-10-30 09:40:00|13273.64|13237.64|13291.18|13255.18|13298.15|13262.15|13269.41|13233.41|642
1604051100000|2020-10-30 09:45:00|13290.95|13254.95|13319.21|13283.21|13322.27|13286.27|13284.14|13248.14|825
1604051400000|2020-10-30 09:50:00|13319.11|13283.11|13314.74|13278.74|13319.78|13283.78|13306.49|13270.49|791
1604051700000|2020-10-30 09:55:00|13314.61|13278.61|13308.05|13272.05|13315.3|13279.3|13301.45|13265.45|701
1604052000000|2020-10-30 10:00:00|13308.28|13272.28|13320.95|13284.95|13320.95|13284.95|13293.7|13257.7|755
1604052300000|2020-10-30 10:05:00|13320.66|13284.66|13340.52|13304.52|13366.37|13330.37|13320.66|13284.66|909
1604052600000|2020-10-30 10:10:00|13341.25|13305.25|13322.3|13286.3|13344.7|13308.7|13321.08|13285.08|939
1604052900000|2020-10-30 10:15:00|13326.27|13290.27|13298.03|13262.03|13331.76|13295.76|13297.41|13261.41|870
1604053200000|2020-10-30 10:20:00|13297.54|13261.54|13253.12|13217.12|13298.61|13262.61|13252.95|13216.95|761
1604053500000|2020-10-30 10:25:00|13253.13|13217.13|13271.78|13235.78|13271.78|13235.78|13248.33|13212.33|571
1604053800000|2020-10-30 10:30:00|13271.97|13235.97|13261.79|13225.79|13272.73|13236.73|13246.89|13210.89|945
1604054100000|2020-10-30 10:35:00|13260.94|13224.94|13268.93|13232.93|13283.25|13247.25|13256.01|13220.01|863
1604054400000|2020-10-30 10:40:00|13268.95|13232.95|13284.21|13248.21|13289.17|13253.17|13246.18|13210.18|840
1604054700000|2020-10-30 10:45:00|13284.59|13248.59|13291.6|13255.6|13301.16|13265.16|13281.2|13245.2|920
1604055000000|2020-10-30 10:50:00|13291.73|13255.73|13314.53|13278.53|13314.72|13278.72|13291.47|13255.47|746
1604055300000|2020-10-30 10:55:00|13314.54|13278.54|13327.53|13291.53|13329.84|13293.84|13307.38|13271.38|854
1604055600000|2020-10-30 11:00:00|13327.06|13291.06|13309.17|13273.17|13343.52|13307.52|13309.17|13273.17|586
1604055900000|2020-10-30 11:05:00|13309.34|13273.34|13341.92|13305.92|13343.76|13307.76|13308.33|13272.33|896
1604056200000|2020-10-30 11:10:00|13340.72|13304.72|13321.76|13285.76|13340.72|13304.72|13310.34|13274.34|924
1604056500000|2020-10-30 11:15:00|13322.39|13286.39|13301.77|13265.77|13327.26|13291.26|13295.22|13259.22|696
1604056800000|2020-10-30 11:20:00|13301.81|13265.81|13290.05|13254.05|13305.72|13269.72|13288.89|13252.89|724
1604057100000|2020-10-30 11:25:00|13289.06|13253.06|13303.31|13267.31|13313.13|13277.13|13285.37|13249.37|884
1604057400000|2020-10-30 11:30:00|13303.3|13267.3|13282.77|13246.77|13304.1|13268.1|13280.56|13244.56|729
1604057700000|2020-10-30 11:35:00|13282.82|13246.82|13303.41|13267.41|13303.48|13267.48|13280.42|13244.42|616
1604058000000|2020-10-30 11:40:00|13303.55|13267.55|13392.7|13356.7|13394.44|13358.44|13303.55|13267.55|831
1604058300000|2020-10-30 11:45:00|13392.71|13356.71|13374.48|13338.48|13395.66|13359.66|13369.45|13333.45|971
1604058600000|2020-10-30 11:50:00|13375.28|13339.28|13388.28|13352.28|13389.18|13353.18|13371.25|13335.25|834
1604058900000|2020-10-30 11:55:00|13387.91|13351.91|13379|13343|13388.51|13352.51|13376.63|13340.63|714
1604059200000|2020-10-30 12:00:00|13379.02|13343.02|13337.28|13301.28|13379.38|13343.38|13327.45|13291.45|974
1604059500000|2020-10-30 12:05:00|13337.32|13301.32|13332.33|13296.33|13348.19|13312.19|13322.76|13286.76|858
1604059800000|2020-10-30 12:10:00|13332.51|13296.51|13327.62|13291.62|13336.67|13300.67|13320.65|13284.65|884
1604060100000|2020-10-30 12:15:00|13326.71|13290.71|13337.97|13301.97|13348.77|13312.77|13323.13|13287.13|713
1604060400000|2020-10-30 12:20:00|13338.43|13302.43|13372.67|13336.67|13374.38|13338.38|13338.43|13302.43|716
1604060700000|2020-10-30 12:25:00|13372.46|13336.46|13363.48|13327.48|13374.12|13338.12|13361.53|13325.53|734
1604061000000|2020-10-30 12:30:00|13363.2|13327.2|13373.11|13337.11|13373.11|13337.11|13358.98|13322.98|472
1604061300000|2020-10-30 12:35:00|13373.23|13337.23|13348.81|13312.81|13373.66|13337.66|13347.75|13311.75|449
1604061600000|2020-10-30 12:40:00|13348.63|13312.63|13340.79|13304.79|13348.75|13312.75|13326.9|13290.9|596
1604061900000|2020-10-30 12:45:00|13340.8|13304.8|13375.97|13339.97|13379.67|13343.67|13334.85|13298.85|739
1604062200000|2020-10-30 12:50:00|13376|13340|13356.95|13320.95|13378.66|13342.66|13356.95|13320.95|735
1604062500000|2020-10-30 12:55:00|13356.99|13320.99|13364.11|13328.11|13388.43|13352.43|13356.88|13320.88|789
1604062800000|2020-10-30 13:00:00|13363.62|13327.62|13353.69|13317.69|13370.48|13334.48|13347.55|13311.55|719
1604063100000|2020-10-30 13:05:00|13353.83|13317.83|13330.93|13294.93|13356.17|13320.17|13330.29|13294.29|794
1604063400000|2020-10-30 13:10:00|13331.51|13295.51|13347.63|13311.63|13347.85|13311.85|13297.09|13261.09|942
1604063700000|2020-10-30 13:15:00|13347.83|13311.83|13324.84|13288.84|13365.41|13329.41|13323.69|13287.69|815
1604064000000|2020-10-30 13:20:00|13325.02|13289.02|13321.18|13285.18|13330.54|13294.54|13316.05|13280.05|584
1604064300000|2020-10-30 13:25:00|13321.42|13285.42|13325.94|13289.94|13337.26|13301.26|13316|13280|574
1604064600000|2020-10-30 13:30:00|13325.79|13289.79|13319.67|13283.67|13361.56|13325.56|13318.33|13282.33|646
1604064900000|2020-10-30 13:35:00|13319.78|13283.78|13297.35|13261.35|13320.72|13284.72|13297.35|13261.35|699
1604065200000|2020-10-30 13:40:00|13297.88|13261.88|13278.18|13242.18|13297.88|13261.88|13261.27|13225.27|689
1604065500000|2020-10-30 13:45:00|13277.91|13241.91|13269.05|13233.05|13295.34|13259.34|13262.75|13226.75|726
1604065800000|2020-10-30 13:50:00|13269.36|13233.36|13285.21|13249.21|13300.12|13264.12|13268.02|13232.02|693
1604066100000|2020-10-30 13:55:00|13284.83|13248.83|13296.81|13260.81|13307.08|13271.08|13284.5|13248.5|584
1604066400000|2020-10-30 14:00:00|13294.32|13258.32|13322.7|13286.7|13325.12|13289.12|13285.22|13249.22|893
1604066700000|2020-10-30 14:05:00|13322.87|13286.87|13312.3|13276.3|13328.82|13292.82|13311.9|13275.9|614
1604067000000|2020-10-30 14:10:00|13312.62|13276.62|13312.93|13276.93|13326.62|13290.62|13300.56|13264.56|948
1604067300000|2020-10-30 14:15:00|13312.52|13276.52|13355.33|13319.33|13356.33|13320.33|13304.95|13268.95|725
1604067600000|2020-10-30 14:20:00|13355.45|13319.45|13334.8|13298.8|13372.49|13336.49|13333.96|13297.96|918
1604067900000|2020-10-30 14:25:00|13335.99|13299.99|13324.87|13288.87|13350.74|13314.74|13321.6|13285.6|631
1604068200000|2020-10-30 14:30:00|13325.16|13289.16|13343.32|13307.32|13352.94|13316.94|13324.9|13288.9|774
1604068500000|2020-10-30 14:35:00|13343.71|13307.71|13367.2|13331.2|13368.71|13332.71|13335.65|13299.65|629
1604068800000|2020-10-30 14:40:00|13366.08|13330.08|13350.95|13314.95|13369.52|13333.52|13345.58|13309.58|769
1604069100000|2020-10-30 14:45:00|13352.12|13316.12|13358.1|13322.1|13369.05|13333.05|13342.63|13306.63|563
1604069400000|2020-10-30 14:50:00|13357.05|13321.05|13381.82|13345.82|13390.1|13354.1|13356.71|13320.71|698
1604069700000|2020-10-30 14:55:00|13381.54|13345.54|13385.26|13349.26|13391.92|13355.92|13378.2|13342.2|831
1604070000000|2020-10-30 15:00:00|13385.19|13349.19|13431.37|13395.37|13449.23|13413.23|13383.25|13347.25|889
1604070300000|2020-10-30 15:05:00|13431.38|13395.38|13446.48|13410.48|13483.89|13447.89|13430.03|13394.03|748
1604070600000|2020-10-30 15:10:00|13446.08|13410.08|13478.01|13442.01|13480.74|13444.74|13444.21|13408.21|878
1604070900000|2020-10-30 15:15:00|13478.14|13442.14|13463.71|13427.71|13478.96|13442.96|13463.65|13427.65|571
1604071200000|2020-10-30 15:20:00|13463.85|13427.85|13492.19|13456.19|13492.79|13456.79|13453.32|13417.32|759
1604071500000|2020-10-30 15:25:00|13491.85|13455.85|13493.17|13457.17|13495.72|13459.72|13489.17|13453.17|478
1604071800000|2020-10-30 15:30:00|13493.05|13457.05|13492.66|13456.66|13495.57|13459.57|13478.28|13442.28|478
1604072100000|2020-10-30 15:35:00|13492.68|13456.68|13531.39|13495.39|13539.02|13503.02|13492.22|13456.22|778
1604072400000|2020-10-30 15:40:00|13532.03|13496.03|13515.99|13479.99|13532.49|13496.49|13515.99|13479.99|459
1604072700000|2020-10-30 15:45:00|13516.18|13480.18|13535.17|13499.17|13535.27|13499.27|13513.97|13477.97|550
1604073000000|2020-10-30 15:50:00|13535.78|13499.78|13546.65|13510.65|13554.47|13518.47|13535.15|13499.15|566
1604073300000|2020-10-30 15:55:00|13545.76|13509.76|13571.69|13535.69|13575.07|13539.07|13538.86|13502.86|595
1604073600000|2020-10-30 16:00:00|13572.73|13536.73|13597.52|13561.52|13611.04|13575.04|13569.26|13533.26|937
1604073900000|2020-10-30 16:05:00|13597.55|13561.55|13568.86|13532.86|13603.5|13567.5|13557.64|13521.64|725
1604074200000|2020-10-30 16:10:00|13568.84|13532.84|13537.81|13501.81|13569.08|13533.08|13535.61|13499.61|598
1604074500000|2020-10-30 16:15:00|13537.58|13501.58|13548.03|13512.03|13557.69|13521.69|13536.39|13500.39|644
1604074800000|2020-10-30 16:20:00|13548.18|13512.18|13538.89|13502.89|13548.18|13512.18|13536.7|13500.7|708
1604075100000|2020-10-30 16:25:00|13538.54|13502.54|13539.34|13503.34|13567.75|13531.75|13538.54|13502.54|658
1604075400000|2020-10-30 16:30:00|13538.88|13502.88|13529.13|13493.13|13548.42|13512.42|13527.52|13491.52|771
1604075700000|2020-10-30 16:35:00|13528.65|13492.65|13552.46|13516.46|13554.04|13518.04|13528.46|13492.46|747
1604076000000|2020-10-30 16:40:00|13552.87|13516.87|13549.46|13513.46|13563.94|13527.94|13545.13|13509.13|816
1604076300000|2020-10-30 16:45:00|13549.52|13513.52|13581.45|13545.45|13581.65|13545.65|13548.77|13512.77|480
1604076600000|2020-10-30 16:50:00|13581.65|13545.65|13552.79|13516.79|13581.82|13545.82|13552.03|13516.03|865
1604076900000|2020-10-30 16:55:00|13552.93|13516.93|13555.15|13519.15|13556.88|13520.88|13541.31|13505.31|732
1604077200000|2020-10-30 17:00:00|13555.19|13519.19|13576.97|13540.97|13579.06|13543.06|13555.05|13519.05|704
1604077500000|2020-10-30 17:05:00|13577.05|13541.05|13594.68|13558.68|13597.78|13561.78|13568.17|13532.17|902
1604077800000|2020-10-30 17:10:00|13594.75|13558.75|13568.14|13532.14|13599.29|13563.29|13567.63|13531.63|829
1604078100000|2020-10-30 17:15:00|13568.19|13532.19|13549.55|13513.55|13578.92|13542.92|13546.93|13510.93|930
1604078400000|2020-10-30 17:20:00|13549.76|13513.76|13544.98|13508.98|13556.82|13520.82|13534.5|13498.5|824
1604078700000|2020-10-30 17:25:00|13545.02|13509.02|13538.24|13502.24|13550.1|13514.1|13536.75|13500.75|738
1604079000000|2020-10-30 17:30:00|13537.75|13501.75|13528.62|13492.62|13537.99|13501.99|13496.49|13460.49|761
1604079300000|2020-10-30 17:35:00|13528.86|13492.86|13546.28|13510.28|13546.75|13510.75|13523.49|13487.49|691
1604079600000|2020-10-30 17:40:00|13546.31|13510.31|13538.95|13502.95|13549.77|13513.77|13533.96|13497.96|769
1604079900000|2020-10-30 17:45:00|13538.52|13502.52|13547.95|13511.95|13549.48|13513.48|13533.39|13497.39|653
1604080200000|2020-10-30 17:50:00|13548.06|13512.06|13552.19|13516.19|13552.57|13516.57|13536.85|13500.85|602
1604080500000|2020-10-30 17:55:00|13552.28|13516.28|13556.2|13520.2|13566.14|13530.14|13551.27|13515.27|551
1604080800000|2020-10-30 18:00:00|13556.28|13520.28|13552.57|13516.57|13559.42|13523.42|13543.48|13507.48|773
1604081100000|2020-10-30 18:05:00|13552|13516|13578.44|13542.44|13582.81|13546.81|13550.42|13514.42|560
1604081400000|2020-10-30 18:10:00|13578.68|13542.68|13566.83|13530.83|13581.14|13545.14|13564.96|13528.96|732
1604081700000|2020-10-30 18:15:00|13566.64|13530.64|13568.32|13532.32|13574.79|13538.79|13558.86|13522.86|784
1604082000000|2020-10-30 18:20:00|13568.29|13532.29|13574.12|13538.12|13580.2|13544.2|13568.21|13532.21|750
1604082300000|2020-10-30 18:25:00|13573.89|13537.89|13560.43|13524.43|13577.07|13541.07|13556.34|13520.34|676
1604082600000|2020-10-30 18:30:00|13560.61|13524.61|13546.76|13510.76|13560.61|13524.61|13546.23|13510.23|482
1604082900000|2020-10-30 18:35:00|13546.58|13510.58|13560.22|13524.22|13561.29|13525.29|13543.25|13507.25|486
1604083200000|2020-10-30 18:40:00|13560.48|13524.48|13536.46|13500.46|13560.48|13524.48|13531.29|13495.29|685
1604083500000|2020-10-30 18:45:00|13536.47|13500.47|13557.7|13521.7|13561.27|13525.27|13529.02|13493.02|684
1604083800000|2020-10-30 18:50:00|13557.71|13521.71|13560.2|13524.2|13562.24|13526.24|13556.12|13520.12|707
1604084100000|2020-10-30 18:55:00|13560.21|13524.21|13562.23|13526.23|13567.11|13531.11|13555.88|13519.88|591
1604084400000|2020-10-30 19:00:00|13561.9|13525.9|13564.11|13528.11|13571.8|13535.8|13559.25|13523.25|885
1604084700000|2020-10-30 19:05:00|13563.57|13527.57|13549.2|13513.2|13566.75|13530.75|13548.69|13512.69|721
1604085000000|2020-10-30 19:10:00|13549.16|13513.16|13555.83|13519.83|13559.26|13523.26|13548.37|13512.37|726
1604085300000|2020-10-30 19:15:00|13555.77|13519.77|13524.38|13488.38|13556.4|13520.4|13523.98|13487.98|682
1604085600000|2020-10-30 19:20:00|13524.29|13488.29|13526.44|13490.44|13535.41|13499.41|13519.38|13483.38|797
1604085900000|2020-10-30 19:25:00|13526.09|13490.09|13531.86|13495.86|13535.85|13499.85|13524.56|13488.56|605
1604086200000|2020-10-30 19:30:00|13530.49|13494.49|13519.9|13483.9|13532.97|13496.97|13511.06|13475.06|777
1604086500000|2020-10-30 19:35:00|13519.54|13483.54|13535.47|13499.47|13535.61|13499.61|13519.05|13483.05|229
1604086800000|2020-10-30 19:40:00|13535.39|13499.39|13542.68|13506.68|13548.47|13512.47|13533.81|13497.81|494
1604087100000|2020-10-30 19:45:00|13542.7|13506.7|13547.93|13511.93|13550.16|13514.16|13541.53|13505.53|655
1604087400000|2020-10-30 19:50:00|13547.45|13511.45|13548.98|13512.98|13553.14|13517.14|13541.76|13505.76|771
1604087700000|2020-10-30 19:55:00|13548.32|13512.32|13563.28|13527.28|13564.71|13528.71|13548.32|13512.32|261
1604088000000|2020-10-30 20:00:00|13563.22|13527.22|13564.69|13528.69|13576.51|13540.51|13561.12|13525.12|703
1604088300000|2020-10-30 20:05:00|13564.8|13528.8|13550.08|13514.08|13572.47|13536.47|13549.85|13513.85|730
1604088600000|2020-10-30 20:10:00|13550|13514|13552.54|13516.54|13556.18|13520.18|13540.12|13504.12|673
1604088900000|2020-10-30 20:15:00|13551.08|13515.08|13562.3|13526.3|13566.39|13530.39|13548.43|13512.43|741
1604089200000|2020-10-30 20:20:00|13562.29|13526.29|13578.72|13542.72|13578.72|13542.72|13557.11|13521.11|495
1604089500000|2020-10-30 20:25:00|13578.73|13542.73|13607.32|13571.32|13609.56|13573.56|13578.73|13542.73|780
1604089800000|2020-10-30 20:30:00|13606.95|13570.95|13633.02|13597.02|13635.5|13599.5|13606.95|13570.95|823
1604090100000|2020-10-30 20:35:00|13633.09|13597.09|13651.69|13615.69|13663.69|13627.69|13632.91|13596.91|826
1604090400000|2020-10-30 20:40:00|13652.02|13616.02|13677.79|13641.79|13689.1|13653.1|13649.13|13613.13|788
1604090700000|2020-10-30 20:45:00|13677.39|13641.39|13682.42|13646.42|13693.65|13657.65|13677.08|13641.08|487
1604091000000|2020-10-30 20:50:00|13682.21|13646.21|13673.94|13637.94|13682.51|13646.51|13652.19|13616.19|990
1604091300000|2020-10-30 20:55:00|13674.12|13638.12|13661.82|13625.82|13674.12|13638.12|13654.17|13618.17|674
1604131200000|2020-10-31 08:00:00|13607.5|13571.5|13667.5|13631.5|13671|13635|13607.4|13571.4|716
1604131500000|2020-10-31 08:05:00|13667.3|13631.3|13678.6|13642.6|13678.6|13642.6|13654.8|13618.8|759
1604131800000|2020-10-31 08:10:00|13678.8|13642.8|13695.3|13659.3|13697.6|13661.6|13675.2|13639.2|627
1604132100000|2020-10-31 08:15:00|13695.4|13659.4|13735|13699|13736.2|13700.2|13693.1|13657.1|491
1604132400000|2020-10-31 08:20:00|13735|13699|13735.8|13699.8|13757.5|13721.5|13700.8|13664.8|905
1604132700000|2020-10-31 08:25:00|13735.8|13699.8|13830.7|13794.7|13831.4|13795.4|13735.8|13699.8|955
1604133000000|2020-10-31 08:30:00|13830|13794|13806.8|13770.8|13855.6|13819.6|13799.1|13763.1|997
1604133300000|2020-10-31 08:35:00|13806.1|13770.1|13785.2|13749.2|13808.5|13772.5|13785.1|13749.1|755
1604133600000|2020-10-31 08:40:00|13785.1|13749.1|13805.8|13769.8|13812.2|13776.2|13776.2|13740.2|1007
1604133900000|2020-10-31 08:45:00|13805.8|13769.8|13787.1|13751.1|13805.9|13769.9|13777.1|13741.1|947
1604134200000|2020-10-31 08:50:00|13786.9|13750.9|13774.9|13738.9|13787.5|13751.5|13743|13707|917
1604134500000|2020-10-31 08:55:00|13775.1|13739.1|13766.9|13730.9|13785.3|13749.3|13766.7|13730.7|903
1604134800000|2020-10-31 09:00:00|13766.5|13730.5|13795.2|13759.2|13796.8|13760.8|13766.5|13730.5|754
1604135100000|2020-10-31 09:05:00|13795.2|13759.2|13774.5|13738.5|13815.7|13779.7|13774.5|13738.5|795
1604135400000|2020-10-31 09:10:00|13774.1|13738.1|13790.6|13754.6|13795.7|13759.7|13768.7|13732.7|790
1604135700000|2020-10-31 09:15:00|13790.7|13754.7|13807.9|13771.9|13827.1|13791.1|13790.4|13754.4|783
1604136000000|2020-10-31 09:20:00|13807.9|13771.9|13758.6|13722.6|13814.7|13778.7|13758.1|13722.1|944
1604136300000|2020-10-31 09:25:00|13758.5|13722.5|13758.7|13722.7|13761|13725|13747.4|13711.4|722
1604136600000|2020-10-31 09:30:00|13758.7|13722.7|13798.5|13762.5|13801.5|13765.5|13758.7|13722.7|752
1604136900000|2020-10-31 09:35:00|13798.6|13762.6|13813.1|13777.1|13814.1|13778.1|13798.5|13762.5|581
1604137200000|2020-10-31 09:40:00|13813.1|13777.1|13803|13767|13814.3|13778.3|13800.9|13764.9|347
1604137500000|2020-10-31 09:45:00|13802.7|13766.7|13801.3|13765.3|13812.4|13776.4|13796.8|13760.8|524
1604137800000|2020-10-31 09:50:00|13800.9|13764.9|13875.8|13839.8|13875.8|13839.8|13797.7|13761.7|646
1604138100000|2020-10-31 09:55:00|13877.7|13841.7|13918.9|13882.9|13965|13929|13877.7|13841.7|1072
1604138400000|2020-10-31 10:00:00|13918.9|13882.9|13987.5|13951.5|13993|13957|13918.9|13882.9|1073
1604138700000|2020-10-31 10:05:00|13988.9|13952.9|13992.2|13956.2|14089.7|14053.7|13983.5|13947.5|1109
1604139000000|2020-10-31 10:10:00|13992.5|13956.5|13928|13892|13992.7|13956.7|13906.7|13870.7|1096
1604139300000|2020-10-31 10:15:00|13927.8|13891.8|13928.7|13892.7|13971.5|13935.5|13927.6|13891.6|890
1604139600000|2020-10-31 10:20:00|13928.7|13892.7|13742.8|13706.8|13928.7|13892.7|13676.4|13640.4|1100
1604139900000|2020-10-31 10:25:00|13743.1|13707.1|13775.9|13739.9|13779.2|13743.2|13681.8|13645.8|1120
1604140200000|2020-10-31 10:30:00|13776|13740|13825|13789|13841.6|13805.6|13773.5|13737.5|1060
1604140500000|2020-10-31 10:35:00|13823.8|13787.8|13830.5|13794.5|13867.8|13831.8|13823.8|13787.8|956
1604140800000|2020-10-31 10:40:00|13830.5|13794.5|13865.5|13829.5|13865.5|13829.5|13796.1|13760.1|928
1604141100000|2020-10-31 10:45:00|13865.3|13829.3|13821.1|13785.1|13875.5|13839.5|13809.3|13773.3|943
1604141400000|2020-10-31 10:50:00|13821.1|13785.1|13846.3|13810.3|13858.6|13822.6|13812.1|13776.1|817
1604141700000|2020-10-31 10:55:00|13845.9|13809.9|13841.6|13805.6|13867.3|13831.3|13823.8|13787.8|861
1604142000000|2020-10-31 11:00:00|13841.8|13805.8|13849.5|13813.5|13898.3|13862.3|13841.6|13805.6|1061
1604142300000|2020-10-31 11:05:00|13850|13814|13864.2|13828.2|13864.5|13828.5|13832.8|13796.8|1045
1604142600000|2020-10-31 11:10:00|13864.4|13828.4|13877.6|13841.6|13881.5|13845.5|13861.5|13825.5|776
1604142900000|2020-10-31 11:15:00|13877.7|13841.7|13916.1|13880.1|13916.1|13880.1|13877.7|13841.7|968
1604143200000|2020-10-31 11:20:00|13916|13880|13909.5|13873.5|13917.7|13881.7|13903.9|13867.9|757
1604143500000|2020-10-31 11:25:00|13909.7|13873.7|13880.4|13844.4|13910|13874|13870|13834|953
1604143800000|2020-10-31 11:30:00|13880.1|13844.1|13853|13817|13884.8|13848.8|13851.1|13815.1|772
1604144100000|2020-10-31 11:35:00|13852.8|13816.8|13907.4|13871.4|13907.5|13871.5|13852.8|13816.8|931
1604144400000|2020-10-31 11:40:00|13907.5|13871.5|13904.6|13868.6|13911.7|13875.7|13896.4|13860.4|796
1604144700000|2020-10-31 11:45:00|13907|13871|13941.1|13905.1|13950.9|13914.9|13903.4|13867.4|887
1604145000000|2020-10-31 11:50:00|13941|13905|13963.4|13927.4|13966|13930|13937.2|13901.2|961
1604145300000|2020-10-31 11:55:00|13963.4|13927.4|13964.8|13928.8|13968.1|13932.1|13952.4|13916.4|868
1604145600000|2020-10-31 12:00:00|13965|13929|13911|13875|13965|13929|13910.8|13874.8|982
1604145900000|2020-10-31 12:05:00|13910.8|13874.8|13955.7|13919.7|13960.1|13924.1|13910.8|13874.8|941
1604146200000|2020-10-31 12:10:00|13955.7|13919.7|13955.5|13919.5|13963.4|13927.4|13950.5|13914.5|895
1604146500000|2020-10-31 12:15:00|13955.4|13919.4|13926.2|13890.2|13955.8|13919.8|13900.1|13864.1|940
1604146800000|2020-10-31 12:20:00|13926.8|13890.8|13898|13862|13926.8|13890.8|13886.1|13850.1|996
1604147100000|2020-10-31 12:25:00|13898.3|13862.3|13923|13887|13926.9|13890.9|13896.5|13860.5|940
1604147400000|2020-10-31 12:30:00|13922.8|13886.8|13938.2|13902.2|13945.2|13909.2|13911.4|13875.4|1038
1604147700000|2020-10-31 12:35:00|13938.2|13902.2|13909.2|13873.2|13938.5|13902.5|13905.1|13869.1|852
1604148000000|2020-10-31 12:40:00|13909.2|13873.2|13904.8|13868.8|13913.2|13877.2|13891.9|13855.9|870
1604148300000|2020-10-31 12:45:00|13905.5|13869.5|13930.9|13894.9|13939.9|13903.9|13904.6|13868.6|959
1604148600000|2020-10-31 12:50:00|13930.9|13894.9|13915.2|13879.2|13933|13897|13913.7|13877.7|841
1604148900000|2020-10-31 12:55:00|13915.3|13879.3|13906.1|13870.1|13916.8|13880.8|13904.5|13868.5|735
1604149200000|2020-10-31 13:00:00|13906|13870|13947.5|13911.5|13956.5|13920.5|13904.7|13868.7|835
1604149500000|2020-10-31 13:05:00|13948.1|13912.1|13897.6|13861.6|13950.1|13914.1|13896.6|13860.6|886
1604149800000|2020-10-31 13:10:00|13898|13862|13902.3|13866.3|13914.2|13878.2|13894.3|13858.3|999
1604150100000|2020-10-31 13:15:00|13902.3|13866.3|13872.5|13836.5|13902.5|13866.5|13851.3|13815.3|944
1604150400000|2020-10-31 13:20:00|13872.4|13836.4|13886.5|13850.5|13897.3|13861.3|13872.4|13836.4|1031
1604150700000|2020-10-31 13:25:00|13886.4|13850.4|13923.7|13887.7|13924.4|13888.4|13883.4|13847.4|922
1604151000000|2020-10-31 13:30:00|13923.3|13887.3|13894.3|13858.3|13923.3|13887.3|13878.9|13842.9|802
1604151300000|2020-10-31 13:35:00|13894.6|13858.6|13893.1|13857.1|13906.9|13870.9|13893|13857|687
1604151600000|2020-10-31 13:40:00|13893.2|13857.2|13915.1|13879.1|13924.7|13888.7|13893|13857|869
1604151900000|2020-10-31 13:45:00|13915|13879|13918.6|13882.6|13918.9|13882.9|13897.1|13861.1|919
1604152200000|2020-10-31 13:50:00|13918.3|13882.3|13895|13859|13921|13885|13894.9|13858.9|826
1604152500000|2020-10-31 13:55:00|13895|13859|13890.3|13854.3|13900.7|13864.7|13887.3|13851.3|824
1604152800000|2020-10-31 14:00:00|13890.4|13854.4|13873.3|13837.3|13891.4|13855.4|13870.9|13834.9|652
1604153100000|2020-10-31 14:05:00|13873.9|13837.9|13862.5|13826.5|13874.1|13838.1|13858.1|13822.1|638
1604153400000|2020-10-31 14:10:00|13862.8|13826.8|13886.2|13850.2|13896.9|13860.9|13862.5|13826.5|906
1604153700000|2020-10-31 14:15:00|13886.6|13850.6|13873.1|13837.1|13893.8|13857.8|13872.9|13836.9|832
1604154000000|2020-10-31 14:20:00|13873.1|13837.1|13845.9|13809.9|13873.2|13837.2|13838.1|13802.1|988
1604154300000|2020-10-31 14:25:00|13846|13810|13807.9|13771.9|13850.3|13814.3|13807.8|13771.8|949
1604154600000|2020-10-31 14:30:00|13808.2|13772.2|13838.2|13802.2|13850.1|13814.1|13806.5|13770.5|1030
1604154900000|2020-10-31 14:35:00|13838.2|13802.2|13832|13796|13854.8|13818.8|13823.9|13787.9|870
1604155200000|2020-10-31 14:40:00|13832.8|13796.8|13828.2|13792.2|13841|13805|13824|13788|875
1604155500000|2020-10-31 14:45:00|13828.2|13792.2|13866.9|13830.9|13869|13833|13827.6|13791.6|749
1604155800000|2020-10-31 14:50:00|13866.9|13830.9|13838.6|13802.6|13867|13831|13830.6|13794.6|883
1604156100000|2020-10-31 14:55:00|13838.6|13802.6|13837.9|13801.9|13845.9|13809.9|13835.3|13799.3|845
1604156400000|2020-10-31 15:00:00|13837.9|13801.9|13818|13782|13838.2|13802.2|13816.8|13780.8|864
1604156700000|2020-10-31 15:05:00|13818|13782|13791.3|13755.3|13822.2|13786.2|13786.1|13750.1|935
1604157000000|2020-10-31 15:10:00|13791.4|13755.4|13783.9|13747.9|13792.5|13756.5|13775|13739|969
1604157300000|2020-10-31 15:15:00|13784|13748|13786|13750|13791.2|13755.2|13765.6|13729.6|1000
1604157600000|2020-10-31 15:20:00|13786.2|13750.2|13810.2|13774.2|13815.3|13779.3|13786.2|13750.2|980
1604157900000|2020-10-31 15:25:00|13810.3|13774.3|13833.1|13797.1|13836.9|13800.9|13807.3|13771.3|825
1604158200000|2020-10-31 15:30:00|13833|13797|13828.5|13792.5|13833.2|13797.2|13821.7|13785.7|925
1604158500000|2020-10-31 15:35:00|13828.5|13792.5|13836.2|13800.2|13839.8|13803.8|13822.9|13786.9|845
1604158800000|2020-10-31 15:40:00|13836.2|13800.2|13811.7|13775.7|13836.3|13800.3|13808.5|13772.5|796
1604159100000|2020-10-31 15:45:00|13811.6|13775.6|13839.6|13803.6|13839.7|13803.7|13811.4|13775.4|680
1604159400000|2020-10-31 15:50:00|13839.6|13803.6|13869.1|13833.1|13874.5|13838.5|13839.6|13803.6|655
1604159700000|2020-10-31 15:55:00|13869.2|13833.2|13877.5|13841.5|13882.6|13846.6|13856.2|13820.2|745
1604160000000|2020-10-31 16:00:00|13877.8|13841.8|13887.9|13851.9|13897.5|13861.5|13875.4|13839.4|988
1604160300000|2020-10-31 16:05:00|13887.7|13851.7|13860.4|13824.4|13888.9|13852.9|13859|13823|1040
1604160600000|2020-10-31 16:10:00|13860.1|13824.1|13863.5|13827.5|13866.4|13830.4|13860|13824|971
1604160900000|2020-10-31 16:15:00|13863.5|13827.5|13866.4|13830.4|13876.6|13840.6|13859.6|13823.6|718
1604161200000|2020-10-31 16:20:00|13866.4|13830.4|13875.4|13839.4|13876.7|13840.7|13864|13828|678
1604161500000|2020-10-31 16:25:00|13875.4|13839.4|13859.6|13823.6|13878|13842|13859.5|13823.5|716
1604161800000|2020-10-31 16:30:00|13859.7|13823.7|13848.5|13812.5|13859.7|13823.7|13845|13809|610
1604162100000|2020-10-31 16:35:00|13848.5|13812.5|13854.5|13818.5|13862|13826|13848.5|13812.5|549
1604162400000|2020-10-31 16:40:00|13854.6|13818.6|13844.6|13808.6|13855.3|13819.3|13837.5|13801.5|660
1604162700000|2020-10-31 16:45:00|13844.6|13808.6|13862.6|13826.6|13864.4|13828.4|13844.2|13808.2|739
1604163000000|2020-10-31 16:50:00|13862.8|13826.8|13858.8|13822.8|13865.8|13829.8|13858.7|13822.7|769
1604163300000|2020-10-31 16:55:00|13859.9|13823.9|13849.3|13813.3|13860.1|13824.1|13842.8|13806.8|842
1604163600000|2020-10-31 17:00:00|13849.2|13813.2|13841.6|13805.6|13849.5|13813.5|13840.1|13804.1|655
1604163900000|2020-10-31 17:05:00|13841.6|13805.6|13805.6|13769.6|13842|13806|13802.5|13766.5|727
1604164200000|2020-10-31 17:10:00|13805.6|13769.6|13825|13789|13827.7|13791.7|13805.5|13769.5|680
1604164500000|2020-10-31 17:15:00|13824.8|13788.8|13818|13782|13824.8|13788.8|13791.4|13755.4|860
1604164800000|2020-10-31 17:20:00|13818|13782|13788.8|13752.8|13820.1|13784.1|13785.8|13749.8|937
1604165100000|2020-10-31 17:25:00|13787.1|13751.1|13779.5|13743.5|13793.8|13757.8|13779.5|13743.5|878
1604165400000|2020-10-31 17:30:00|13779.2|13743.2|13805.4|13769.4|13812.2|13776.2|13768.3|13732.3|945
1604165700000|2020-10-31 17:35:00|13805.6|13769.6|13799.5|13763.5|13809.6|13773.6|13798.2|13762.2|889
1604166000000|2020-10-31 17:40:00|13799.6|13763.6|13813.1|13777.1|13817.5|13781.5|13798.8|13762.8|884
1604166300000|2020-10-31 17:45:00|13813.4|13777.4|13818.7|13782.7|13818.7|13782.7|13810.8|13774.8|719
1604166600000|2020-10-31 17:50:00|13821.1|13785.1|13818.1|13782.1|13823.4|13787.4|13816.9|13780.9|501
1604166900000|2020-10-31 17:55:00|13818.1|13782.1|13807.1|13771.1|13818.1|13782.1|13791.9|13755.9|663
1604167200000|2020-10-31 18:00:00|13807|13771|13782.4|13746.4|13807.1|13771.1|13780|13744|663
1604167500000|2020-10-31 18:05:00|13782.6|13746.6|13757.8|13721.8|13782.7|13746.7|13736.9|13700.9|828
1604167800000|2020-10-31 18:10:00|13757.9|13721.9|13753.6|13717.6|13766.1|13730.1|13751.9|13715.9|710
1604168100000|2020-10-31 18:15:00|13753.5|13717.5|13762.8|13726.8|13774.6|13738.6|13748.8|13712.8|770
1604168400000|2020-10-31 18:20:00|13762.7|13726.7|13763.8|13727.8|13773.3|13737.3|13761.5|13725.5|877
1604168700000|2020-10-31 18:25:00|13763.8|13727.8|13767.8|13731.8|13770|13734|13745.5|13709.5|775
1604169000000|2020-10-31 18:30:00|13768.1|13732.1|13780.6|13744.6|13785.1|13749.1|13767.5|13731.5|729
1604169300000|2020-10-31 18:35:00|13780.6|13744.6|13797.2|13761.2|13797.2|13761.2|13780.6|13744.6|582
1604169600000|2020-10-31 18:40:00|13796.9|13760.9|13764.7|13728.7|13796.9|13760.9|13764|13728|771
1604169900000|2020-10-31 18:45:00|13764.7|13728.7|13752.5|13716.5|13764.7|13728.7|13751.2|13715.2|894
1604170200000|2020-10-31 18:50:00|13752.8|13716.8|13767.1|13731.1|13768.7|13732.7|13738.7|13702.7|865
1604170500000|2020-10-31 18:55:00|13767.2|13731.2|13747.3|13711.3|13768.9|13732.9|13744.1|13708.1|973
1604170800000|2020-10-31 19:00:00|13747.3|13711.3|13722.8|13686.8|13747.5|13711.5|13718.9|13682.9|776
1604171100000|2020-10-31 19:05:00|13724|13688|13728.1|13692.1|13732.9|13696.9|13717|13681|525
1604171400000|2020-10-31 19:10:00|13728.3|13692.3|13753|13717|13753.2|13717.2|13726.9|13690.9|823
1604171700000|2020-10-31 19:15:00|13753.1|13717.1|13781.6|13745.6|13782.8|13746.8|13752.6|13716.6|623
1604172000000|2020-10-31 19:20:00|13781.4|13745.4|13776.4|13740.4|13781.4|13745.4|13771.2|13735.2|804
1604172300000|2020-10-31 19:25:00|13776.3|13740.3|13799.6|13763.6|13804.4|13768.4|13776.3|13740.3|777
1604172600000|2020-10-31 19:30:00|13799.7|13763.7|13801.5|13765.5|13805.2|13769.2|13793.2|13757.2|830
1604172900000|2020-10-31 19:35:00|13801.8|13765.8|13800.5|13764.5|13808.7|13772.7|13793.5|13757.5|658
1604173200000|2020-10-31 19:40:00|13800.4|13764.4|13807|13771|13808.3|13772.3|13796.5|13760.5|729
1604173500000|2020-10-31 19:45:00|13807.2|13771.2|13805.9|13769.9|13807.2|13771.2|13798.3|13762.3|899
1604173800000|2020-10-31 19:50:00|13806.4|13770.4|13831.9|13795.9|13835.3|13799.3|13805.7|13769.7|514
1604174100000|2020-10-31 19:55:00|13832|13796|13810.2|13774.2|13832.8|13796.8|13807.2|13771.2|830
1604174400000|2020-10-31 20:00:00|13810.5|13774.5|13800.9|13764.9|13810.7|13774.7|13779.4|13743.4|911
1604174700000|2020-10-31 20:05:00|13801|13765|13817.7|13781.7|13826.9|13790.9|13799|13763|807
1604175000000|2020-10-31 20:10:00|13817.8|13781.8|13815.3|13779.3|13818.4|13782.4|13804.4|13768.4|888
1604175300000|2020-10-31 20:15:00|13815.4|13779.4|13803|13767|13825.7|13789.7|13799.2|13763.2|759
1604175600000|2020-10-31 20:20:00|13803|13767|13817.2|13781.2|13818.4|13782.4|13800.6|13764.6|956
1604175900000|2020-10-31 20:25:00|13817.4|13781.4|13838.6|13802.6|13839.3|13803.3|13816.8|13780.8|827
1604176200000|2020-10-31 20:30:00|13839|13803|13845.7|13809.7|13850|13814|13835.7|13799.7|658
1604176500000|2020-10-31 20:35:00|13847.9|13811.9|13852.3|13816.3|13856|13820|13847.9|13811.9|603
1604176800000|2020-10-31 20:40:00|13852.3|13816.3|13830.1|13794.1|13852.3|13816.3|13830.1|13794.1|851
1604177100000|2020-10-31 20:45:00|13830.1|13794.1|13858.7|13822.7|13859.2|13823.2|13829.7|13793.7|852
1604177400000|2020-10-31 20:50:00|13858.5|13822.5|13856.5|13820.5|13859.2|13823.2|13850.8|13814.8|784
1604177700000|2020-10-31 20:55:00|13856.3|13820.3|13867.5|13831.5|13867.8|13831.8|13851|13815|697
1604178000000|2020-10-31 21:00:00|13867.8|13831.8|13846.1|13810.1|13876.2|13840.2|13846|13810|797
1604178300000|2020-10-31 21:05:00|13846|13810|13855.6|13819.6|13862.6|13826.6|13842.1|13806.1|809
1604178600000|2020-10-31 21:10:00|13855.2|13819.2|13872.2|13836.2|13874.8|13838.8|13855.2|13819.2|801
1604178900000|2020-10-31 21:15:00|13872.2|13836.2|13867.9|13831.9|13874|13838|13867.9|13831.9|546
1604179200000|2020-10-31 21:20:00|13867.9|13831.9|13858.1|13822.1|13871|13835|13858.1|13822.1|499
1604179500000|2020-10-31 21:25:00|13858.2|13822.2|13858.9|13822.9|13858.9|13822.9|13848.9|13812.9|688
1604179800000|2020-10-31 21:30:00|13858.9|13822.9|13866.3|13830.3|13868.4|13832.4|13858.8|13822.8|673
1604180100000|2020-10-31 21:35:00|13866.3|13830.3|13849.7|13813.7|13866.3|13830.3|13847.8|13811.8|947
1604180400000|2020-10-31 21:40:00|13849.6|13813.6|13863.6|13827.6|13864.3|13828.3|13848|13812|911
1604180700000|2020-10-31 21:45:00|13863.6|13827.6|13870.2|13834.2|13871.7|13835.7|13863.3|13827.3|807
1604181000000|2020-10-31 21:50:00|13870.2|13834.2|13873.3|13837.3|13874.3|13838.3|13870|13834|785
1604181300000|2020-10-31 21:55:00|13873.5|13837.5|13870.1|13834.1|13876|13840|13869.9|13833.9|722
1604181600000|2020-10-31 22:00:00|13870.1|13834.1|13854.1|13818.1|13870.3|13834.3|13853.8|13817.8|745
1604181900000|2020-10-31 22:05:00|13854|13818|13855.3|13819.3|13858.1|13822.1|13853.2|13817.2|726
1604182200000|2020-10-31 22:10:00|13855.3|13819.3|13854|13818|13858.8|13822.8|13853.9|13817.9|809
1604182500000|2020-10-31 22:15:00|13854|13818|13859.5|13823.5|13859.7|13823.7|13851.7|13815.7|788
1604182800000|2020-10-31 22:20:00|13859.6|13823.6|13873.7|13837.7|13874.6|13838.6|13859|13823|572
1604183100000|2020-10-31 22:25:00|13873.9|13837.9|13876|13840|13880.7|13844.7|13872.4|13836.4|559
1604183400000|2020-10-31 22:30:00|13876.1|13840.1|13894.5|13858.5|13894.6|13858.6|13874.7|13838.7|578
1604183700000|2020-10-31 22:35:00|13894.5|13858.5|13894.4|13858.4|13901.2|13865.2|13893|13857|742
1604184000000|2020-10-31 22:40:00|13894.2|13858.2|13908.5|13872.5|13908.7|13872.7|13892.8|13856.8|438
1604184300000|2020-10-31 22:45:00|13908.5|13872.5|13891|13855|13913.2|13877.2|13890.2|13854.2|730
1604184600000|2020-10-31 22:50:00|13891|13855|13895|13859|13913.6|13877.6|13890.2|13854.2|975
1604184900000|2020-10-31 22:55:00|13895.1|13859.1|13895.9|13859.9|13901.3|13865.3|13884.4|13848.4|768
1604185200000|2020-10-31 23:00:00|13895.9|13859.9|13838.7|13802.7|13896.2|13860.2|13836|13800|765
1604185500000|2020-10-31 23:05:00|13839.2|13803.2|13829|13793|13859.6|13823.6|13826.7|13790.7|907
1604185800000|2020-10-31 23:10:00|13827.8|13791.8|13809.1|13773.1|13843.4|13807.4|13797.8|13761.8|998
1604186100000|2020-10-31 23:15:00|13809.1|13773.1|13840.3|13804.3|13846.2|13810.2|13805.5|13769.5|951
1604186400000|2020-10-31 23:20:00|13839.5|13803.5|13805.4|13769.4|13843.5|13807.5|13793.3|13757.3|1031
1604186700000|2020-10-31 23:25:00|13809|13773|13813.7|13777.7|13816|13780|13794.1|13758.1|893
1604187000000|2020-10-31 23:30:00|13813.6|13777.6|13816.3|13780.3|13817|13781|13798|13762|868
1604187300000|2020-10-31 23:35:00|13816.5|13780.5|13826.1|13790.1|13828.3|13792.3|13814.7|13778.7|940
1604187600000|2020-10-31 23:40:00|13826.1|13790.1|13832.3|13796.3|13832.3|13796.3|13822.8|13786.8|934
1604187900000|2020-10-31 23:45:00|13832.3|13796.3|13833|13797|13845.8|13809.8|13831.6|13795.6|573
1604188200000|2020-10-31 23:50:00|13832.9|13796.9|13825|13789|13843.5|13807.5|13816.8|13780.8|799
1604188500000|2020-10-31 23:55:00|13825|13789|13818.5|13782.5|13827.9|13791.9|13818.1|13782.1|603
1604188800000|2020-11-01 00:00:00|13818.6|13782.6|13823.8|13787.8|13828.7|13792.7|13751.4|13715.4|976
1604189100000|2020-11-01 00:05:00|13824.6|13788.6|13913.1|13877.1|13916.3|13880.3|13823.8|13787.8|1066
1604189400000|2020-11-01 00:10:00|13913.2|13877.2|13887.1|13851.1|13913.2|13877.2|13873.5|13837.5|986
1604189700000|2020-11-01 00:15:00|13887.2|13851.2|13860|13824|13891.6|13855.6|13859.8|13823.8|768
1604190000000|2020-11-01 00:20:00|13860|13824|13867.4|13831.4|13874.5|13838.5|13856.6|13820.6|602
1604190300000|2020-11-01 00:25:00|13868.9|13832.9|13873.1|13837.1|13886.4|13850.4|13866.3|13830.3|632
1604190600000|2020-11-01 00:30:00|13873.4|13837.4|13799.6|13763.6|13879.9|13843.9|13786.7|13750.7|964
1604190900000|2020-11-01 00:35:00|13799.6|13763.6|13721.1|13685.1|13801.4|13765.4|13709.2|13673.2|1117
1604191200000|2020-11-01 00:40:00|13720.7|13684.7|13749.1|13713.1|13750.9|13714.9|13704|13668|1093
1604191500000|2020-11-01 00:45:00|13749.5|13713.5|13770.2|13734.2|13772.7|13736.7|13739.6|13703.6|787
1604191800000|2020-11-01 00:50:00|13770.3|13734.3|13753|13717|13770.3|13734.3|13752.8|13716.8|991
1604192100000|2020-11-01 00:55:00|13752.9|13716.9|13752.8|13716.8|13759|13723|13738.8|13702.8|821
1604192400000|2020-11-01 01:00:00|13752.9|13716.9|13759.6|13723.6|13769.7|13733.7|13744.6|13708.6|942
1604192700000|2020-11-01 01:05:00|13759.6|13723.6|13781.8|13745.8|13791.5|13755.5|13759.6|13723.6|799
1604193000000|2020-11-01 01:10:00|13781.9|13745.9|13780.6|13744.6|13782.1|13746.1|13771.3|13735.3|812
1604193300000|2020-11-01 01:15:00|13781.2|13745.2|13789.2|13753.2|13789.2|13753.2|13779.7|13743.7|941
1604193600000|2020-11-01 01:20:00|13789.2|13753.2|13789.5|13753.5|13796.4|13760.4|13787|13751|543
1604193900000|2020-11-01 01:25:00|13789.5|13753.5|13760.1|13724.1|13790.3|13754.3|13756.7|13720.7|669
1604194200000|2020-11-01 01:30:00|13759.8|13723.8|13765.3|13729.3|13771|13735|13759.5|13723.5|731
1604194500000|2020-11-01 01:35:00|13765.1|13729.1|13753.1|13717.1|13767.4|13731.4|13739.6|13703.6|897
1604194800000|2020-11-01 01:40:00|13753.8|13717.8|13757.9|13721.9|13762|13726|13748.1|13712.1|696
1604195100000|2020-11-01 01:45:00|13757.9|13721.9|13793.8|13757.8|13793.8|13757.8|13757|13721|658
1604195400000|2020-11-01 01:50:00|13793.7|13757.7|13788|13752|13799.4|13763.4|13785|13749|842
1604195700000|2020-11-01 01:55:00|13789.1|13753.1|13789|13753|13795.8|13759.8|13786.1|13750.1|533
1604196000000|2020-11-01 02:00:00|13789|13753|13788.8|13752.8|13793.2|13757.2|13786.7|13750.7|825
1604196300000|2020-11-01 02:05:00|13788.9|13752.9|13799.1|13763.1|13800.3|13764.3|13786.6|13750.6|746
1604196600000|2020-11-01 02:10:00|13799.1|13763.1|13787.7|13751.7|13802.3|13766.3|13787.6|13751.6|626
1604196900000|2020-11-01 02:15:00|13787.9|13751.9|13786.5|13750.5|13790.3|13754.3|13769.3|13733.3|749
1604197200000|2020-11-01 02:20:00|13786.7|13750.7|13782.3|13746.3|13788.6|13752.6|13779.8|13743.8|770
1604197500000|2020-11-01 02:25:00|13782.3|13746.3|13790.7|13754.7|13790.9|13754.9|13781.9|13745.9|835
1604197800000|2020-11-01 02:30:00|13790.7|13754.7|13792.1|13756.1|13795.5|13759.5|13790.6|13754.6|856
1604198100000|2020-11-01 02:35:00|13791.9|13755.9|13768.1|13732.1|13792.7|13756.7|13768.1|13732.1|802
1604198400000|2020-11-01 02:40:00|13768.1|13732.1|13765.8|13729.8|13772.5|13736.5|13763.8|13727.8|897
1604198700000|2020-11-01 02:45:00|13765.9|13729.9|13744.8|13708.8|13766|13730|13742.9|13706.9|649
1604199000000|2020-11-01 02:50:00|13743.8|13707.8|13736.5|13700.5|13744.6|13708.6|13734.4|13698.4|767
1604199300000|2020-11-01 02:55:00|13736.5|13700.5|13741.2|13705.2|13744.5|13708.5|13720.2|13684.2|782
1604199600000|2020-11-01 03:00:00|13741.3|13705.3|13751.8|13715.8|13751.8|13715.8|13726.6|13690.6|930
1604199900000|2020-11-01 03:05:00|13751.8|13715.8|13736.3|13700.3|13756.8|13720.8|13734.4|13698.4|907
1604200200000|2020-11-01 03:10:00|13736.4|13700.4|13727.6|13691.6|13738.5|13702.5|13726.2|13690.2|761
1604200500000|2020-11-01 03:15:00|13727.6|13691.6|13731.4|13695.4|13743|13707|13726.6|13690.6|861
1604200800000|2020-11-01 03:20:00|13731.4|13695.4|13714.3|13678.3|13731.4|13695.4|13711.6|13675.6|822
1604201100000|2020-11-01 03:25:00|13714.2|13678.2|13704.4|13668.4|13725.8|13689.8|13703.9|13667.9|581
1604201400000|2020-11-01 03:30:00|13704.3|13668.3|13716.3|13680.3|13716.6|13680.6|13697.1|13661.1|903
1604201700000|2020-11-01 03:35:00|13716.3|13680.3|13729.5|13693.5|13730.6|13694.6|13716.3|13680.3|954
1604202000000|2020-11-01 03:40:00|13729.5|13693.5|13706.7|13670.7|13730|13694|13702.5|13666.5|885
1604202300000|2020-11-01 03:45:00|13706.9|13670.9|13690.2|13654.2|13707.7|13671.7|13668.8|13632.8|757
1604202600000|2020-11-01 03:50:00|13690.4|13654.4|13718.9|13682.9|13720|13684|13690|13654|604
1604202900000|2020-11-01 03:55:00|13718.5|13682.5|13717.3|13681.3|13731.5|13695.5|13717.3|13681.3|681
1604203200000|2020-11-01 04:00:00|13717.4|13681.4|13720.2|13684.2|13727.7|13691.7|13715.3|13679.3|625
1604203500000|2020-11-01 04:05:00|13720.3|13684.3|13683.6|13647.6|13720.3|13684.3|13683.2|13647.2|858
1604203800000|2020-11-01 04:10:00|13683.4|13647.4|13681|13645|13691.4|13655.4|13670|13634|796
1604204100000|2020-11-01 04:15:00|13680.9|13644.9|13662.9|13626.9|13681|13645|13648.7|13612.7|871
1604204400000|2020-11-01 04:20:00|13661|13625|13678.7|13642.7|13680|13644|13659.1|13623.1|842
1604204700000|2020-11-01 04:25:00|13678.6|13642.6|13679.1|13643.1|13691.6|13655.6|13671|13635|831
1604205000000|2020-11-01 04:30:00|13679.1|13643.1|13692.6|13656.6|13694.2|13658.2|13677.4|13641.4|945
1604205300000|2020-11-01 04:35:00|13692.8|13656.8|13692|13656|13700.9|13664.9|13689.9|13653.9|924
1604205600000|2020-11-01 04:40:00|13692|13656|13698.7|13662.7|13699.1|13663.1|13691.1|13655.1|856
1604205900000|2020-11-01 04:45:00|13698.7|13662.7|13709.4|13673.4|13709.6|13673.6|13692.5|13656.5|747
1604206200000|2020-11-01 04:50:00|13710.4|13674.4|13702.4|13666.4|13710.9|13674.9|13698.4|13662.4|838
1604206500000|2020-11-01 04:55:00|13701.8|13665.8|13705.8|13669.8|13711|13675|13701|13665|861
1604206800000|2020-11-01 05:00:00|13706.2|13670.2|13690.1|13654.1|13706.4|13670.4|13689.4|13653.4|743
1604207100000|2020-11-01 05:05:00|13690|13654|13736.4|13700.4|13739.5|13703.5|13688.4|13652.4|642
1604207400000|2020-11-01 05:10:00|13736.5|13700.5|13743.6|13707.6|13753.8|13717.8|13735.8|13699.8|698
1604207700000|2020-11-01 05:15:00|13744.1|13708.1|13745.9|13709.9|13747.2|13711.2|13734.9|13698.9|677
1604208000000|2020-11-01 05:20:00|13745.6|13709.6|13742.2|13706.2|13756.6|13720.6|13740.1|13704.1|903
1604208300000|2020-11-01 05:25:00|13742.1|13706.1|13762.5|13726.5|13764.5|13728.5|13741.4|13705.4|772
1604208600000|2020-11-01 05:30:00|13762.4|13726.4|13757.8|13721.8|13782.6|13746.6|13756.8|13720.8|839
1604208900000|2020-11-01 05:35:00|13757.8|13721.8|13755.7|13719.7|13763|13727|13755.2|13719.2|816
1604209200000|2020-11-01 05:40:00|13756|13720|13757.7|13721.7|13761.7|13725.7|13755.1|13719.1|615
1604209500000|2020-11-01 05:45:00|13757.8|13721.8|13740.6|13704.6|13763.8|13727.8|13737.1|13701.1|602
1604209800000|2020-11-01 05:50:00|13740.4|13704.4|13737.5|13701.5|13742.9|13706.9|13723.5|13687.5|557
1604210100000|2020-11-01 05:55:00|13737.5|13701.5|13726.6|13690.6|13739|13703|13725.1|13689.1|718
1604210400000|2020-11-01 06:00:00|13726.6|13690.6|13732.07|13696.07|13753.47|13717.47|13723.41|13687.41|582
1604210700000|2020-11-01 06:05:00|13731.92|13695.92|13729.24|13693.24|13747.07|13711.07|13727.86|13691.86|709
1604211000000|2020-11-01 06:10:00|13729.82|13693.82|13731|13695|13740.57|13704.57|13728.37|13692.37|821
1604211300000|2020-11-01 06:15:00|13731.04|13695.04|13715.51|13679.51|13739.97|13703.97|13712.9|13676.9|706
1604211600000|2020-11-01 06:20:00|13716.09|13680.09|13726.75|13690.75|13732.23|13696.23|13715.92|13679.92|867
1604211900000|2020-11-01 06:25:00|13727.02|13691.02|13738.6|13702.6|13738.87|13702.87|13726.77|13690.77|567
1604212200000|2020-11-01 06:30:00|13738.63|13702.63|13734.15|13698.15|13741.15|13705.15|13732.37|13696.37|584
1604212500000|2020-11-01 06:35:00|13733.92|13697.92|13764.6|13728.6|13777.14|13741.14|13733.92|13697.92|672
1604212800000|2020-11-01 06:40:00|13765.37|13729.37|13758.97|13722.97|13765.63|13729.63|13756.17|13720.17|307
1604213100000|2020-11-01 06:45:00|13758.98|13722.98|13765.46|13729.46|13775.98|13739.98|13758.33|13722.33|747
1604213400000|2020-11-01 06:50:00|13765.47|13729.47|13768.49|13732.49|13771.03|13735.03|13761.39|13725.39|711
1604213700000|2020-11-01 06:55:00|13768.5|13732.5|13747.67|13711.67|13768.54|13732.54|13746.51|13710.51|631
1604214000000|2020-11-01 07:00:00|13747.53|13711.53|13771.33|13735.33|13771.62|13735.62|13744.81|13708.81|477
1604214300000|2020-11-01 07:05:00|13771.34|13735.34|13779.04|13743.04|13779.4|13743.4|13763.52|13727.52|636
1604214600000|2020-11-01 07:10:00|13778.91|13742.91|13773.94|13737.94|13789.76|13753.76|13773.76|13737.76|862
1604214900000|2020-11-01 07:15:00|13773.9|13737.9|13778.5|13742.5|13781.9|13745.9|13768.19|13732.19|474
1604215200000|2020-11-01 07:20:00|13778.57|13742.57|13777.15|13741.15|13782.14|13746.14|13776.8|13740.8|505
1604215500000|2020-11-01 07:25:00|13776.84|13740.84|13765.93|13729.93|13781.78|13745.78|13762.62|13726.62|617
1604215800000|2020-11-01 07:30:00|13765.23|13729.23|13757.45|13721.45|13767.44|13731.44|13756.44|13720.44|696
1604216100000|2020-11-01 07:35:00|13757.48|13721.48|13761.72|13725.72|13769.73|13733.73|13756.89|13720.89|777
1604216400000|2020-11-01 07:40:00|13761.71|13725.71|13767.52|13731.52|13768.38|13732.38|13759.65|13723.65|753
1604216700000|2020-11-01 07:45:00|13767.51|13731.51|13810.64|13774.64|13810.64|13774.64|13767.34|13731.34|567
1604217000000|2020-11-01 07:50:00|13810.6|13774.6|13827.21|13791.21|13828|13792|13809.87|13773.87|701
1604217300000|2020-11-01 07:55:00|13827.22|13791.22|13822.41|13786.41|13837.48|13801.48|13813.92|13777.92|834
1604217600000|2020-11-01 08:00:00|13822.55|13786.55|13814.2|13778.2|13822.56|13786.56|13802.98|13766.98|760
1604217900000|2020-11-01 08:05:00|13813.7|13777.7|13813.99|13777.99|13838.76|13802.76|13811.5|13775.5|677
1604218200000|2020-11-01 08:10:00|13813.85|13777.85|13806.4|13770.4|13822.72|13786.72|13805.48|13769.48|779
1604218500000|2020-11-01 08:15:00|13805.94|13769.94|13797.03|13761.03|13811.13|13775.13|13796.4|13760.4|648
1604218800000|2020-11-01 08:20:00|13797.04|13761.04|13796.07|13760.07|13798.51|13762.51|13795.48|13759.48|191
1604219100000|2020-11-01 08:25:00|13795.99|13759.99|13786.32|13750.32|13795.99|13759.99|13780.67|13744.67|295
1604219400000|2020-11-01 08:30:00|13786.19|13750.19|13780.71|13744.71|13786.44|13750.44|13769.63|13733.63|469
1604219700000|2020-11-01 08:35:00|13780.85|13744.85|13787.5|13751.5|13791.26|13755.26|13780.64|13744.64|473
1604220000000|2020-11-01 08:40:00|13787.53|13751.53|13788.03|13752.03|13790.73|13754.73|13787.38|13751.38|81
1604220300000|2020-11-01 08:45:00|13788.01|13752.01|13772.67|13736.67|13788.18|13752.18|13770.69|13734.69|353
1604220600000|2020-11-01 08:50:00|13772.68|13736.68|13772.62|13736.62|13776.29|13740.29|13762.25|13726.25|282
1604220900000|2020-11-01 08:55:00|13772.24|13736.24|13781.51|13745.51|13782.35|13746.35|13767.12|13731.12|520
1604221200000|2020-11-01 09:00:00|13781.52|13745.52|13774.36|13738.36|13790.34|13754.34|13773.38|13737.38|612
1604221500000|2020-11-01 09:05:00|13774.25|13738.25|13749.89|13713.89|13775.8|13739.8|13749.38|13713.38|483
1604221800000|2020-11-01 09:10:00|13749.67|13713.67|13753.3|13717.3|13755.48|13719.48|13734.16|13698.16|364
1604222100000|2020-11-01 09:15:00|13752.91|13716.91|13739.42|13703.42|13753.09|13717.09|13738.96|13702.96|678
1604222400000|2020-11-01 09:20:00|13739.58|13703.58|13754.29|13718.29|13758.93|13722.93|13739.33|13703.33|499
1604222700000|2020-11-01 09:25:00|13754.31|13718.31|13755.73|13719.73|13762.16|13726.16|13750.63|13714.63|571
1604223000000|2020-11-01 09:30:00|13755.56|13719.56|13756.27|13720.27|13757.67|13721.67|13752.86|13716.86|752
1604223300000|2020-11-01 09:35:00|13755.96|13719.96|13767.89|13731.89|13767.89|13731.89|13755.96|13719.96|757
1604223600000|2020-11-01 09:40:00|13765.93|13729.93|13756.85|13720.85|13766.32|13730.32|13754.75|13718.75|558
1604223900000|2020-11-01 09:45:00|13756.64|13720.64|13740.79|13704.79|13758.52|13722.52|13739.48|13703.48|561
1604224200000|2020-11-01 09:50:00|13740.78|13704.78|13725.34|13689.34|13751.06|13715.06|13724.84|13688.84|838
1604224500000|2020-11-01 09:55:00|13725.57|13689.57|13711.5|13675.5|13737.68|13701.68|13704.75|13668.75|938
1604224800000|2020-11-01 10:00:00|13711.49|13675.49|13741.47|13705.47|13745.84|13709.84|13710.87|13674.87|957
1604225100000|2020-11-01 10:05:00|13741.14|13705.14|13739.86|13703.86|13751.5|13715.5|13739.86|13703.86|626
1604225400000|2020-11-01 10:10:00|13740.23|13704.23|13724.09|13688.09|13740.66|13704.66|13721.39|13685.39|488
1604225700000|2020-11-01 10:15:00|13723.44|13687.44|13717.43|13681.43|13724.83|13688.83|13714.7|13678.7|583
1604226000000|2020-11-01 10:20:00|13717.6|13681.6|13736.44|13700.44|13742.56|13706.56|13716.53|13680.53|830
1604226300000|2020-11-01 10:25:00|13736.14|13700.14|13741.79|13705.79|13744.34|13708.34|13735.26|13699.26|688
1604226600000|2020-11-01 10:30:00|13741.8|13705.8|13750.7|13714.7|13753.59|13717.59|13740.16|13704.16|690
1604226900000|2020-11-01 10:35:00|13748.54|13712.54|13765.79|13729.79|13766.37|13730.37|13745.14|13709.14|662
1604227200000|2020-11-01 10:40:00|13766.02|13730.02|13763.66|13727.66|13768.24|13732.24|13755.53|13719.53|868
1604227500000|2020-11-01 10:45:00|13763.51|13727.51|13768.79|13732.79|13769.43|13733.43|13754.32|13718.32|744
1604227800000|2020-11-01 10:50:00|13769.06|13733.06|13764.05|13728.05|13771.89|13735.89|13763.94|13727.94|560
1604228100000|2020-11-01 10:55:00|13763.99|13727.99|13756.03|13720.03|13764.25|13728.25|13755.24|13719.24|283
1604228400000|2020-11-01 11:00:00|13756.02|13720.02|13786.87|13750.87|13793.62|13757.62|13755.74|13719.74|651
1604228700000|2020-11-01 11:05:00|13786.92|13750.92|13809.44|13773.44|13809.59|13773.59|13778.59|13742.59|841
1604229000000|2020-11-01 11:10:00|13809.68|13773.68|13795.7|13759.7|13809.68|13773.68|13794.05|13758.05|546
1604229300000|2020-11-01 11:15:00|13795.77|13759.77|13783.43|13747.43|13807.46|13771.46|13783.43|13747.43|757
1604229600000|2020-11-01 11:20:00|13783.05|13747.05|13754.31|13718.31|13783.05|13747.05|13754.31|13718.31|521
1604229900000|2020-11-01 11:25:00|13753.57|13717.57|13728.69|13692.69|13759.06|13723.06|13728.69|13692.69|477
1604230200000|2020-11-01 11:30:00|13728.68|13692.68|13729.89|13693.89|13738.76|13702.76|13719.7|13683.7|739
1604230500000|2020-11-01 11:35:00|13729.85|13693.85|13727.45|13691.45|13733.57|13697.57|13717.07|13681.07|687
1604230800000|2020-11-01 11:40:00|13727.98|13691.98|13702.59|13666.59|13730.53|13694.53|13692.6|13656.6|594
1604231100000|2020-11-01 11:45:00|13702.62|13666.62|13706.83|13670.83|13710.99|13674.99|13692.97|13656.97|781
1604231400000|2020-11-01 11:50:00|13707.59|13671.59|13696.34|13660.34|13707.98|13671.98|13690.15|13654.15|534
1604231700000|2020-11-01 11:55:00|13696.35|13660.35|13726.77|13690.77|13728.75|13692.75|13695.15|13659.15|705
1604232000000|2020-11-01 12:00:00|13726.75|13690.75|13717.02|13681.02|13739.62|13703.62|13715.07|13679.07|720
1604232300000|2020-11-01 12:05:00|13716.92|13680.92|13708.34|13672.34|13720.55|13684.55|13706.68|13670.68|341
1604232600000|2020-11-01 12:10:00|13707.97|13671.97|13742.75|13706.75|13742.88|13706.88|13702.09|13666.09|258
1604232900000|2020-11-01 12:15:00|13742.76|13706.76|13735.84|13699.84|13751.36|13715.36|13735.84|13699.84|496
1604233200000|2020-11-01 12:20:00|13735.85|13699.85|13754.92|13718.92|13760.3|13724.3|13731.54|13695.54|374
1604233500000|2020-11-01 12:25:00|13755.08|13719.08|13743.5|13707.5|13759.62|13723.62|13741.96|13705.96|545
1604233800000|2020-11-01 12:30:00|13743.62|13707.62|13766.44|13730.44|13771.72|13735.72|13743.5|13707.5|929
1604234100000|2020-11-01 12:35:00|13766.47|13730.47|13756.15|13720.15|13768.2|13732.2|13756.15|13720.15|408
1604234400000|2020-11-01 12:40:00|13756.16|13720.16|13728.75|13692.75|13756.19|13720.19|13726.34|13690.34|416
1604234700000|2020-11-01 12:45:00|13728.74|13692.74|13733.65|13697.65|13737.6|13701.6|13725.05|13689.05|778
1604235000000|2020-11-01 12:50:00|13734.33|13698.33|13746.91|13710.91|13753.23|13717.23|13732.31|13696.31|608
1604235300000|2020-11-01 12:55:00|13747.93|13711.93|13789.33|13753.33|13798.78|13762.78|13746.12|13710.12|943
1604235600000|2020-11-01 13:00:00|13788.97|13752.97|13774.03|13738.03|13798.48|13762.48|13763.83|13727.83|931
1604235900000|2020-11-01 13:05:00|13774.41|13738.41|13794.72|13758.72|13808.86|13772.86|13774.41|13738.41|950
1604236200000|2020-11-01 13:10:00|13795.38|13759.38|13794.04|13758.04|13801.36|13765.36|13786.07|13750.07|941
1604236500000|2020-11-01 13:15:00|13794.14|13758.14|13781.54|13745.54|13796.07|13760.07|13779.89|13743.89|957
1604236800000|2020-11-01 13:20:00|13781.56|13745.56|13797.47|13761.47|13802.07|13766.07|13780.52|13744.52|785
1604237100000|2020-11-01 13:25:00|13797.66|13761.66|13800.79|13764.79|13801.64|13765.64|13783.54|13747.54|722
1604237400000|2020-11-01 13:30:00|13800.9|13764.9|13772.74|13736.74|13801.18|13765.18|13770.39|13734.39|791
1604237700000|2020-11-01 13:35:00|13772.46|13736.46|13774.18|13738.18|13783.72|13747.72|13770.76|13734.76|937
1604238000000|2020-11-01 13:40:00|13774.2|13738.2|13778.4|13742.4|13781.96|13745.96|13773.86|13737.86|801
1604238300000|2020-11-01 13:45:00|13778.49|13742.49|13797.38|13761.38|13797.83|13761.83|13778.42|13742.42|898
1604238600000|2020-11-01 13:50:00|13797.67|13761.67|13817.38|13781.38|13818.16|13782.16|13797.14|13761.14|590
1604238900000|2020-11-01 13:55:00|13817.37|13781.37|13817.95|13781.95|13818.42|13782.42|13811.71|13775.71|502
1604239200000|2020-11-01 14:00:00|13818.14|13782.14|13844.9|13808.9|13848.07|13812.07|13818.06|13782.06|734
1604239500000|2020-11-01 14:05:00|13845.22|13809.22|13862.23|13826.23|13865.52|13829.52|13845.22|13809.22|521
1604239800000|2020-11-01 14:10:00|13862.24|13826.24|13865.1|13829.1|13880.36|13844.36|13862.23|13826.23|750
1604240100000|2020-11-01 14:15:00|13865.49|13829.49|13833.1|13797.1|13866.92|13830.92|13833.1|13797.1|993
1604240400000|2020-11-01 14:20:00|13833.11|13797.11|13825.57|13789.57|13834.99|13798.99|13803.61|13767.61|862
1604240700000|2020-11-01 14:25:00|13825.47|13789.47|13806.12|13770.12|13826.07|13790.07|13806.12|13770.12|911
1604241000000|2020-11-01 14:30:00|13806.06|13770.06|13812.14|13776.14|13820.6|13784.6|13805.73|13769.73|831
1604241300000|2020-11-01 14:35:00|13812.15|13776.15|13823.77|13787.77|13823.8|13787.8|13810.86|13774.86|850
1604241600000|2020-11-01 14:40:00|13823.76|13787.76|13841.29|13805.29|13844.34|13808.34|13823.68|13787.68|900
1604241900000|2020-11-01 14:45:00|13842.45|13806.45|13803.01|13767.01|13842.74|13806.74|13802.94|13766.94|791
1604242200000|2020-11-01 14:50:00|13803.11|13767.11|13809.66|13773.66|13820.75|13784.75|13802.77|13766.77|691
1604242500000|2020-11-01 14:55:00|13809.48|13773.48|13825.7|13789.7|13830.08|13794.08|13798.12|13762.12|757
1604242800000|2020-11-01 15:00:00|13825.62|13789.62|13834.41|13798.41|13836.66|13800.66|13822.93|13786.93|614
1604243100000|2020-11-01 15:05:00|13834.4|13798.4|13855.5|13819.5|13855.51|13819.51|13834.24|13798.24|641
1604243400000|2020-11-01 15:10:00|13855.49|13819.49|13875.78|13839.78|13885.27|13849.27|13855.1|13819.1|668
1604243700000|2020-11-01 15:15:00|13875.69|13839.69|13854.19|13818.19|13876.69|13840.69|13845.04|13809.04|909
1604244000000|2020-11-01 15:20:00|13854.32|13818.32|13854.12|13818.12|13871.16|13835.16|13852.9|13816.9|751
1604244300000|2020-11-01 15:25:00|13854.1|13818.1|13866.18|13830.18|13868.37|13832.37|13853.65|13817.65|698
1604244600000|2020-11-01 15:30:00|13866.51|13830.51|13858.91|13822.91|13870.14|13834.14|13848.92|13812.92|698
1604244900000|2020-11-01 15:35:00|13858.93|13822.93|13845.04|13809.04|13859.25|13823.25|13837.94|13801.94|634
1604245200000|2020-11-01 15:40:00|13845.05|13809.05|13854.42|13818.42|13860.1|13824.1|13842.28|13806.28|555
1604245500000|2020-11-01 15:45:00|13854.49|13818.49|13847.57|13811.57|13862.7|13826.7|13847.4|13811.4|657
1604245800000|2020-11-01 15:50:00|13847.65|13811.65|13839.81|13803.81|13847.65|13811.65|13835.24|13799.24|653
1604246100000|2020-11-01 15:55:00|13839.88|13803.88|13831.72|13795.72|13851.14|13815.14|13831.69|13795.69|531
1604246400000|2020-11-01 16:00:00|13831.8|13795.8|13817.86|13781.86|13843.03|13807.03|13807.93|13771.93|878
1604246700000|2020-11-01 16:05:00|13818.13|13782.13|13814.67|13778.67|13829.85|13793.85|13813.04|13777.04|700
1604247000000|2020-11-01 16:10:00|13814.38|13778.38|13824.74|13788.74|13826.61|13790.61|13811.73|13775.73|768
1604247300000|2020-11-01 16:15:00|13825.47|13789.47|13843.97|13807.97|13844.16|13808.16|13825.03|13789.03|481
1604247600000|2020-11-01 16:20:00|13844.69|13808.69|13841.34|13805.34|13849.85|13813.85|13841.1|13805.1|490
1604247900000|2020-11-01 16:25:00|13840.11|13804.11|13801.43|13765.43|13840.54|13804.54|13795.16|13759.16|929
1604248200000|2020-11-01 16:30:00|13801.38|13765.38|13812.47|13776.47|13812.6|13776.6|13800.69|13764.69|931
1604248500000|2020-11-01 16:35:00|13812.6|13776.6|13805.08|13769.08|13813.83|13777.83|13796.55|13760.55|861
1604248800000|2020-11-01 16:40:00|13805.09|13769.09|13810.6|13774.6|13821.69|13785.69|13803.57|13767.57|841
1604249100000|2020-11-01 16:45:00|13810.59|13774.59|13822.72|13786.72|13823.13|13787.13|13810.25|13774.25|804
1604249400000|2020-11-01 16:50:00|13822.73|13786.73|13833.47|13797.47|13833.47|13797.47|13817.64|13781.64|825
1604249700000|2020-11-01 16:55:00|13833.4|13797.4|13829.59|13793.59|13835.68|13799.68|13822.43|13786.43|714
1604250000000|2020-11-01 17:00:00|13829.61|13793.61|13822.47|13786.47|13835.28|13799.28|13815.71|13779.71|760
1604250300000|2020-11-01 17:05:00|13822.43|13786.43|13808.87|13772.87|13822.43|13786.43|13806.95|13770.95|817
1604250600000|2020-11-01 17:10:00|13808.78|13772.78|13808.08|13772.08|13813.25|13777.25|13798.05|13762.05|725
1604250900000|2020-11-01 17:15:00|13808.07|13772.07|13824.37|13788.37|13824.81|13788.81|13807.5|13771.5|427
1604251200000|2020-11-01 17:20:00|13824.25|13788.25|13826.7|13790.7|13830.68|13794.68|13823.38|13787.38|695
1604251500000|2020-11-01 17:25:00|13827.1|13791.1|13809.15|13773.15|13827.13|13791.13|13805.98|13769.98|702
1604251800000|2020-11-01 17:30:00|13809.97|13773.97|13829.2|13793.2|13829.75|13793.75|13809.97|13773.97|759
1604252100000|2020-11-01 17:35:00|13829.23|13793.23|13836.1|13800.1|13836.5|13800.5|13829.2|13793.2|451
1604252400000|2020-11-01 17:40:00|13836.16|13800.16|13832.05|13796.05|13838.6|13802.6|13831.88|13795.88|537
1604252700000|2020-11-01 17:45:00|13832.07|13796.07|13845.29|13809.29|13846.48|13810.48|13831.82|13795.82|570
1604253000000|2020-11-01 17:50:00|13844.79|13808.79|13851.96|13815.96|13852.7|13816.7|13844.02|13808.02|765
1604253300000|2020-11-01 17:55:00|13851.25|13815.25|13841.04|13805.04|13858.27|13822.27|13841.01|13805.01|797
1604253600000|2020-11-01 18:00:00|13841.08|13805.08|13852.87|13816.87|13856.67|13820.67|13841.08|13805.08|715
1604253900000|2020-11-01 18:05:00|13852.9|13816.9|13840.97|13804.97|13852.91|13816.91|13831.1|13795.1|651
1604254200000|2020-11-01 18:10:00|13840.83|13804.83|13834.22|13798.22|13848.54|13812.54|13834.08|13798.08|622
1604254500000|2020-11-01 18:15:00|13834.23|13798.23|13832.83|13796.83|13836.56|13800.56|13831.58|13795.58|592
1604254800000|2020-11-01 18:20:00|13833.07|13797.07|13823.27|13787.27|13833.96|13797.96|13818.57|13782.57|717
1604255100000|2020-11-01 18:25:00|13823.5|13787.5|13829.1|13793.1|13833.7|13797.7|13823.28|13787.28|678
1604255400000|2020-11-01 18:30:00|13829.06|13793.06|13824.98|13788.98|13830.12|13794.12|13815.86|13779.86|893
1604255700000|2020-11-01 18:35:00|13825.54|13789.54|13841.69|13805.69|13841.97|13805.97|13825.41|13789.41|909
1604256000000|2020-11-01 18:40:00|13841.7|13805.7|13840.23|13804.23|13845.06|13809.06|13839.46|13803.46|592
1604256300000|2020-11-01 18:45:00|13840.22|13804.22|13842.08|13806.08|13843.46|13807.46|13831.93|13795.93|411
1604256600000|2020-11-01 18:50:00|13842.25|13806.25|13844.96|13808.96|13847.33|13811.33|13839.22|13803.22|382
1604256900000|2020-11-01 18:55:00|13845.02|13809.02|13822.74|13786.74|13847.15|13811.15|13822.16|13786.16|567
1604257200000|2020-11-01 19:00:00|13821.8|13785.8|13825.77|13789.77|13827.17|13791.17|13821.45|13785.45|768
1604257500000|2020-11-01 19:05:00|13825.93|13789.93|13835.49|13799.49|13835.49|13799.49|13825.5|13789.5|144
1604257800000|2020-11-01 19:10:00|13836.24|13800.24|13844.97|13808.97|13848.55|13812.55|13836.24|13800.24|358
1604258100000|2020-11-01 19:15:00|13845.17|13809.17|13843.81|13807.81|13847.2|13811.2|13843.42|13807.42|696
1604258400000|2020-11-01 19:20:00|13843.7|13807.7|13842.01|13806.01|13845.19|13809.19|13840.26|13804.26|526
1604258700000|2020-11-01 19:25:00|13842.28|13806.28|13846.28|13810.28|13846.28|13810.28|13839.48|13803.48|262
1604259000000|2020-11-01 19:30:00|13846.18|13810.18|13841.85|13805.85|13846.29|13810.29|13841.38|13805.38|430
1604259300000|2020-11-01 19:35:00|13841.87|13805.87|13833.3|13797.3|13841.94|13805.94|13829.9|13793.9|522
1604259600000|2020-11-01 19:40:00|13833.17|13797.17|13833.95|13797.95|13844.78|13808.78|13833.17|13797.17|530
1604259900000|2020-11-01 19:45:00|13834.1|13798.1|13831.23|13795.23|13838.05|13802.05|13829.11|13793.11|709
1604260200000|2020-11-01 19:50:00|13831.21|13795.21|13818.8|13782.8|13831.24|13795.24|13811.04|13775.04|644
1604260500000|2020-11-01 19:55:00|13819.09|13783.09|13814.28|13778.28|13820.62|13784.62|13808.5|13772.5|652
1604260800000|2020-11-01 20:00:00|13814.29|13778.29|13823.14|13787.14|13825.99|13789.99|13813.13|13777.13|401
1604261100000|2020-11-01 20:05:00|13823.43|13787.43|13830.86|13794.86|13830.87|13794.87|13823|13787|391
1604261400000|2020-11-01 20:10:00|13830.87|13794.87|13827.82|13791.82|13832.64|13796.64|13826.82|13790.82|386
1604261700000|2020-11-01 20:15:00|13828.3|13792.3|13858.64|13822.64|13859.89|13823.89|13827.83|13791.83|609
1604262000000|2020-11-01 20:20:00|13858.72|13822.72|13857.28|13821.28|13864.12|13828.12|13854.83|13818.83|675
1604262300000|2020-11-01 20:25:00|13857.12|13821.12|13858.27|13822.27|13865.92|13829.92|13854.49|13818.49|497
1604262600000|2020-11-01 20:30:00|13857.95|13821.95|13847.15|13811.15|13858.39|13822.39|13845.68|13809.68|353
1604262900000|2020-11-01 20:35:00|13847.16|13811.16|13845.48|13809.48|13852.27|13816.27|13845.43|13809.43|565
1604263200000|2020-11-01 20:40:00|13845.32|13809.32|13852.03|13816.03|13854.33|13818.33|13844.28|13808.28|504
1604263500000|2020-11-01 20:45:00|13852.02|13816.02|13847.27|13811.27|13864.42|13828.42|13837.37|13801.37|902
1604263800000|2020-11-01 20:50:00|13847.22|13811.22|13842.89|13806.89|13852.86|13816.86|13839.07|13803.07|854
1604264100000|2020-11-01 20:55:00|13842.92|13806.92|13846.96|13810.96|13855.75|13819.75|13839.82|13803.82|528
1604264400000|2020-11-01 21:00:00|13846.95|13810.95|13862.49|13826.49|13865.58|13829.58|13846.95|13810.95|752
1604264700000|2020-11-01 21:05:00|13862.01|13826.01|13870.69|13834.69|13872.06|13836.06|13856.71|13820.71|691
1604265000000|2020-11-01 21:10:00|13870.65|13834.65|13868.35|13832.35|13880.17|13844.17|13868.31|13832.31|832
1604265300000|2020-11-01 21:15:00|13868.65|13832.65|13882.57|13846.57|13882.78|13846.78|13868.65|13832.65|433
1604265600000|2020-11-01 21:20:00|13882.51|13846.51|13875.65|13839.65|13883.92|13847.92|13874.52|13838.52|353
1604265900000|2020-11-01 21:25:00|13875.73|13839.73|13861.11|13825.11|13875.96|13839.96|13842.29|13806.29|605
1604266200000|2020-11-01 21:30:00|13861.26|13825.26|13839.7|13803.7|13861.88|13825.88|13838.16|13802.16|591
1604266500000|2020-11-01 21:35:00|13839.72|13803.72|13824.81|13788.81|13840.39|13804.39|13809.18|13773.18|669
1604266800000|2020-11-01 21:40:00|13824.95|13788.95|13848.42|13812.42|13850.18|13814.18|13824.26|13788.26|682
1604267100000|2020-11-01 21:45:00|13848.59|13812.59|13835.19|13799.19|13851.82|13815.82|13835.06|13799.06|557
1604267400000|2020-11-01 21:50:00|13835.08|13799.08|13838.63|13802.63|13842.28|13806.28|13835.04|13799.04|454
1604267700000|2020-11-01 21:55:00|13838.31|13802.31|13840.76|13804.76|13840.8|13804.8|13832.9|13796.9|665
1604268000000|2020-11-01 22:00:00|13840.77|13804.77|13815.9|13779.9|13845.9|13809.9|13814.75|13778.75|699
1604268300000|2020-11-01 22:05:00|13815.96|13779.96|13812.8|13776.8|13816.8|13780.8|13793.33|13757.33|641
1604268600000|2020-11-01 22:10:00|13812.81|13776.81|13831.02|13795.02|13833.5|13797.5|13811.94|13775.94|483
1604268900000|2020-11-01 22:15:00|13831.03|13795.03|13831.97|13795.97|13834.89|13798.89|13830.31|13794.31|514
1604269200000|2020-11-01 22:20:00|13832.39|13796.39|13833.44|13797.44|13841.54|13805.54|13832.39|13796.39|680
1604269500000|2020-11-01 22:25:00|13833.3|13797.3|13807.75|13771.75|13833.42|13797.42|13807.44|13771.44|714
1604269800000|2020-11-01 22:30:00|13807.76|13771.76|13789.99|13753.99|13809.58|13773.58|13789.98|13753.98|848
1604270100000|2020-11-01 22:35:00|13789.94|13753.94|13794.29|13758.29|13799.04|13763.04|13768.39|13732.39|877
1604270400000|2020-11-01 22:40:00|13794.28|13758.28|13751.86|13715.86|13794.29|13758.29|13745.45|13709.45|955
1604270700000|2020-11-01 22:45:00|13751.95|13715.95|13716.66|13680.66|13755.72|13719.72|13698.25|13662.25|834
1604271000000|2020-11-01 22:50:00|13716.72|13680.72|13716.43|13680.43|13719.99|13683.99|13707.82|13671.82|670
1604271300000|2020-11-01 22:55:00|13716.73|13680.73|13724.12|13688.12|13736.05|13700.05|13716.43|13680.43|723
1604271600000|2020-11-01 23:00:00|13724.13|13688.13|13691.28|13655.28|13728.64|13692.64|13684|13648|913
1604271900000|2020-11-01 23:05:00|13691.29|13655.29|13707.22|13671.22|13728.71|13692.71|13668.98|13632.98|1047
1604272200000|2020-11-01 23:10:00|13707.23|13671.23|13737.87|13701.87|13738.29|13702.29|13706.73|13670.73|847
1604272500000|2020-11-01 23:15:00|13737.6|13701.6|13745.99|13709.99|13748.73|13712.73|13731.34|13695.34|503
1604272800000|2020-11-01 23:20:00|13745.93|13709.93|13746.93|13710.93|13753.4|13717.4|13739.73|13703.73|736
1604273100000|2020-11-01 23:25:00|13749.63|13713.63|13743.67|13707.67|13752.03|13716.03|13737.64|13701.64|733
1604273400000|2020-11-01 23:30:00|13743.73|13707.73|13746.81|13710.81|13752.6|13716.6|13743.66|13707.66|671
1604273700000|2020-11-01 23:35:00|13747.37|13711.37|13743.82|13707.82|13751.37|13715.37|13742.61|13706.61|611
1604274000000|2020-11-01 23:40:00|13743.97|13707.97|13755.37|13719.37|13759.84|13723.84|13742.05|13706.05|783
1604274300000|2020-11-01 23:45:00|13755.39|13719.39|13746.97|13710.97|13759.62|13723.62|13743.62|13707.62|673
1604274600000|2020-11-01 23:50:00|13747.19|13711.19|13763.61|13727.61|13763.87|13727.87|13745.71|13709.71|644
1604274900000|2020-11-01 23:55:00|13763.62|13727.62|13778.87|13742.87|13787.31|13751.31|13762.84|13726.84|883
1604275200000|2020-11-02 00:00:00|13779.77|13743.77|13817.41|13781.41|13826.34|13790.34|13778.87|13742.87|778
1604275500000|2020-11-02 00:05:00|13817.45|13781.45|13820.93|13784.93|13845.6|13809.6|13816.15|13780.15|880
1604275800000|2020-11-02 00:10:00|13822.24|13786.24|13827.5|13791.5|13833.48|13797.48|13816.83|13780.83|840
1604276100000|2020-11-02 00:15:00|13827.85|13791.85|13835.91|13799.91|13840.67|13804.67|13826.49|13790.49|747
1604276400000|2020-11-02 00:20:00|13835.89|13799.89|13835.75|13799.75|13843.18|13807.18|13817.28|13781.28|709
1604276700000|2020-11-02 00:25:00|13835.57|13799.57|13833.97|13797.97|13841.66|13805.66|13821.79|13785.79|784
1604277000000|2020-11-02 00:30:00|13833.64|13797.64|13842.6|13806.6|13855.88|13819.88|13833.46|13797.46|835
1604277300000|2020-11-02 00:35:00|13844.08|13808.08|13847.56|13811.56|13848.4|13812.4|13830.05|13794.05|695
1604277600000|2020-11-02 00:40:00|13847.42|13811.42|13845.71|13809.71|13857.08|13821.08|13845.51|13809.51|866
1604277900000|2020-11-02 00:45:00|13845.97|13809.97|13847.6|13811.6|13854.3|13818.3|13833.74|13797.74|794
1604278200000|2020-11-02 00:50:00|13847.58|13811.58|13835.73|13799.73|13848.27|13812.27|13834.69|13798.69|600
1604278500000|2020-11-02 00:55:00|13835.66|13799.66|13834.66|13798.66|13842.07|13806.07|13826.9|13790.9|603
1604278800000|2020-11-02 01:00:00|13834.72|13798.72|13798.62|13762.62|13841.32|13805.32|13798.33|13762.33|824
1604279100000|2020-11-02 01:05:00|13798.68|13762.68|13800.77|13764.77|13813|13777|13794.99|13758.99|684
1604279400000|2020-11-02 01:10:00|13800.76|13764.76|13816.6|13780.6|13824.25|13788.25|13800.57|13764.57|589
1604279700000|2020-11-02 01:15:00|13816.65|13780.65|13821.64|13785.64|13829.41|13793.41|13815.94|13779.94|756
1604280000000|2020-11-02 01:20:00|13821.45|13785.45|13808.87|13772.87|13822.56|13786.56|13808.87|13772.87|463
1604280300000|2020-11-02 01:25:00|13808.92|13772.92|13810.73|13774.73|13820.35|13784.35|13807.16|13771.16|688
1604280600000|2020-11-02 01:30:00|13810.85|13774.85|13805.42|13769.42|13813.12|13777.12|13805.04|13769.04|672
1604280900000|2020-11-02 01:35:00|13805.35|13769.35|13817.33|13781.33|13818.07|13782.07|13799.93|13763.93|563
1604281200000|2020-11-02 01:40:00|13817.34|13781.34|13824.68|13788.68|13828.38|13792.38|13816.9|13780.9|697
1604281500000|2020-11-02 01:45:00|13824.55|13788.55|13803.68|13767.68|13828.84|13792.84|13800.73|13764.73|488
1604281800000|2020-11-02 01:50:00|13803.28|13767.28|13789.29|13753.29|13805.02|13769.02|13788.07|13752.07|672
1604282100000|2020-11-02 01:55:00|13789.15|13753.15|13785.42|13749.42|13795.41|13759.41|13783.28|13747.28|768
1604282400000|2020-11-02 02:00:00|13785.24|13749.24|13761.19|13725.19|13793.95|13757.95|13759.55|13723.55|672
1604282700000|2020-11-02 02:05:00|13760.66|13724.66|13724.12|13688.12|13762.84|13726.84|13721.78|13685.78|875
1604283000000|2020-11-02 02:10:00|13724.13|13688.13|13697|13661|13728.32|13692.32|13686.75|13650.75|806
1604283300000|2020-11-02 02:15:00|13697.02|13661.02|13717.53|13681.53|13736.46|13700.46|13697.02|13661.02|733
1604283600000|2020-11-02 02:20:00|13717.57|13681.57|13727.66|13691.66|13736.5|13700.5|13713.21|13677.21|781
1604283900000|2020-11-02 02:25:00|13727.96|13691.96|13730.5|13694.5|13736.31|13700.31|13719.18|13683.18|833
1604284200000|2020-11-02 02:30:00|13730.68|13694.68|13727.2|13691.2|13744.53|13708.53|13722.45|13686.45|831
1604284500000|2020-11-02 02:35:00|13726.92|13690.92|13742.02|13706.02|13747.89|13711.89|13723.57|13687.57|840
1604284800000|2020-11-02 02:40:00|13740.75|13704.75|13748.14|13712.14|13751.14|13715.14|13734.34|13698.34|732
1604285100000|2020-11-02 02:45:00|13748.22|13712.22|13754.63|13718.63|13759.51|13723.51|13736.75|13700.75|715
1604285400000|2020-11-02 02:50:00|13754.91|13718.91|13762.59|13726.59|13765.05|13729.05|13754.09|13718.09|775
1604285700000|2020-11-02 02:55:00|13762.78|13726.78|13755.68|13719.68|13763.76|13727.76|13754.84|13718.84|778
1604286000000|2020-11-02 03:00:00|13754.86|13718.86|13747.92|13711.92|13764.75|13728.75|13747.92|13711.92|666
1604286300000|2020-11-02 03:05:00|13747.95|13711.95|13737.8|13701.8|13748.63|13712.63|13731.05|13695.05|811
1604286600000|2020-11-02 03:10:00|13737.82|13701.82|13730.08|13694.08|13741.31|13705.31|13723.15|13687.15|824
1604286900000|2020-11-02 03:15:00|13730.04|13694.04|13698.72|13662.72|13732.09|13696.09|13682.14|13646.14|991
1604287200000|2020-11-02 03:20:00|13698.89|13662.89|13716.39|13680.39|13717.81|13681.81|13694.32|13658.32|796
1604287500000|2020-11-02 03:25:00|13716.12|13680.12|13709.87|13673.87|13722.92|13686.92|13708.26|13672.26|993
1604287800000|2020-11-02 03:30:00|13709.76|13673.76|13699.18|13663.18|13709.96|13673.96|13675.87|13639.87|901
1604288100000|2020-11-02 03:35:00|13698.31|13662.31|13709.71|13673.71|13720.45|13684.45|13698.15|13662.15|863
1604288400000|2020-11-02 03:40:00|13709.73|13673.73|13719.79|13683.79|13720.73|13684.73|13703.5|13667.5|813
1604288700000|2020-11-02 03:45:00|13719.77|13683.77|13711.55|13675.55|13720.83|13684.83|13703.38|13667.38|718
1604289000000|2020-11-02 03:50:00|13711.56|13675.56|13739.21|13703.21|13741.84|13705.84|13711.56|13675.56|937
1604289300000|2020-11-02 03:55:00|13740.34|13704.34|13728.99|13692.99|13740.34|13704.34|13726.27|13690.27|679
1604289600000|2020-11-02 04:00:00|13729.09|13693.09|13711.35|13675.35|13729.18|13693.18|13708.98|13672.98|782
1604289900000|2020-11-02 04:05:00|13711.79|13675.79|13742.52|13706.52|13742.74|13706.74|13709.5|13673.5|529
1604290200000|2020-11-02 04:10:00|13742.53|13706.53|13746.83|13710.83|13748.03|13712.03|13736.24|13700.24|451
1604290500000|2020-11-02 04:15:00|13746.8|13710.8|13742.38|13706.38|13748.15|13712.15|13738.98|13702.98|441
1604290800000|2020-11-02 04:20:00|13742.23|13706.23|13731.51|13695.51|13742.4|13706.4|13730.85|13694.85|585
1604291100000|2020-11-02 04:25:00|13731.53|13695.53|13708.87|13672.87|13731.66|13695.66|13706.05|13670.05|730
1604291400000|2020-11-02 04:30:00|13708.99|13672.99|13700.45|13664.45|13712.33|13676.33|13696.74|13660.74|804
1604291700000|2020-11-02 04:35:00|13700.04|13664.04|13694.62|13658.62|13700.92|13664.92|13686.37|13650.37|763
1604292000000|2020-11-02 04:40:00|13694.26|13658.26|13693.8|13657.8|13695.99|13659.99|13680.66|13644.66|703
1604292300000|2020-11-02 04:45:00|13693.72|13657.72|13695.05|13659.05|13714.76|13678.76|13691.66|13655.66|688
1604292600000|2020-11-02 04:50:00|13694.55|13658.55|13694.71|13658.71|13703.4|13667.4|13687.48|13651.48|555
1604292900000|2020-11-02 04:55:00|13694.7|13658.7|13727.53|13691.53|13728.33|13692.33|13694.46|13658.46|618
1604293200000|2020-11-02 05:00:00|13727.54|13691.54|13712.56|13676.56|13727.54|13691.54|13703.56|13667.56|747
1604293500000|2020-11-02 05:05:00|13711.86|13675.86|13707.28|13671.28|13721.4|13685.4|13697.36|13661.36|858
1604293800000|2020-11-02 05:10:00|13707.2|13671.2|13690.2|13654.2|13707.2|13671.2|13689.21|13653.21|633
1604294100000|2020-11-02 05:15:00|13689.78|13653.78|13674.67|13638.67|13689.78|13653.78|13672.19|13636.19|561
1604294400000|2020-11-02 05:20:00|13674.68|13638.68|13705.54|13669.54|13706.88|13670.88|13674.68|13638.68|644
1604294700000|2020-11-02 05:25:00|13705.58|13669.58|13718.3|13682.3|13722.62|13686.62|13702.56|13666.56|581
1604295000000|2020-11-02 05:30:00|13718.11|13682.11|13722.41|13686.41|13735.63|13699.63|13704.65|13668.65|900
1604295300000|2020-11-02 05:35:00|13722.7|13686.7|13719.33|13683.33|13725.53|13689.53|13703.32|13667.32|880
1604295600000|2020-11-02 05:40:00|13719.64|13683.64|13718.19|13682.19|13729.4|13693.4|13714.87|13678.87|763
1604295900000|2020-11-02 05:45:00|13717.92|13681.92|13727.21|13691.21|13727.7|13691.7|13717.31|13681.31|606
1604296200000|2020-11-02 05:50:00|13727.17|13691.17|13726.91|13690.91|13730.38|13694.38|13725.87|13689.87|108
1604296500000|2020-11-02 05:55:00|13726.4|13690.4|13718.75|13682.75|13726.4|13690.4|13718.43|13682.43|116
1604296800000|2020-11-02 06:00:00|13718.62|13682.62|13739.15|13703.15|13740.93|13704.93|13707.79|13671.79|411
1604297100000|2020-11-02 06:05:00|13738.82|13702.82|13737.84|13701.84|13739.74|13703.74|13732.05|13696.05|483
1604297400000|2020-11-02 06:10:00|13737.8|13701.8|13745.07|13709.07|13748.03|13712.03|13735.99|13699.99|600
1604297700000|2020-11-02 06:15:00|13745.08|13709.08|13763.7|13727.7|13764.79|13728.79|13744.09|13708.09|660
1604298000000|2020-11-02 06:20:00|13763.38|13727.38|13751.74|13715.74|13767.05|13731.05|13751.41|13715.41|418
1604298300000|2020-11-02 06:25:00|13751.47|13715.47|13756.62|13720.62|13758.91|13722.91|13748.52|13712.52|517
1604298600000|2020-11-02 06:30:00|13757.13|13721.13|13767.78|13731.78|13773.64|13737.64|13756.6|13720.6|421
1604298900000|2020-11-02 06:35:00|13766.96|13730.96|13776.73|13740.73|13789.85|13753.85|13763.12|13727.12|646
1604299200000|2020-11-02 06:40:00|13776.92|13740.92|13774.98|13738.98|13789.15|13753.15|13774.88|13738.88|753
1604299500000|2020-11-02 06:45:00|13774.36|13738.36|13765.79|13729.79|13781.11|13745.11|13765.76|13729.76|412
1604299800000|2020-11-02 06:50:00|13765.81|13729.81|13752.8|13716.8|13766.73|13730.73|13749.58|13713.58|606
1604300100000|2020-11-02 06:55:00|13752.65|13716.65|13760.94|13724.94|13760.96|13724.96|13748.35|13712.35|199
1604300400000|2020-11-02 07:00:00|13760.95|13724.95|13761.29|13725.29|13762.98|13726.98|13748.94|13712.94|578
1604300700000|2020-11-02 07:05:00|13761.35|13725.35|13756.69|13720.69|13763.58|13727.58|13754.81|13718.81|340
1604301000000|2020-11-02 07:10:00|13756.09|13720.09|13763.75|13727.75|13768.42|13732.42|13755.72|13719.72|322
1604301300000|2020-11-02 07:15:00|13763.57|13727.57|13783.58|13747.58|13788.03|13752.03|13763.38|13727.38|386
1604301600000|2020-11-02 07:20:00|13783.55|13747.55|13785.56|13749.56|13787.1|13751.1|13775.61|13739.61|592
1604301900000|2020-11-02 07:25:00|13785.14|13749.14|13776.99|13740.99|13785.53|13749.53|13776.67|13740.67|465
1604302200000|2020-11-02 07:30:00|13777.01|13741.01|13768.92|13732.92|13779.74|13743.74|13768.73|13732.73|396
1604302500000|2020-11-02 07:35:00|13768|13732|13765.21|13729.21|13769.5|13733.5|13762.68|13726.68|258
1604302800000|2020-11-02 07:40:00|13765.24|13729.24|13762.1|13726.1|13765.32|13729.32|13762.1|13726.1|141
1604303100000|2020-11-02 07:45:00|13762.11|13726.11|13768.89|13732.89|13768.94|13732.94|13761.14|13725.14|148
1604303400000|2020-11-02 07:50:00|13768.87|13732.87|13769.13|13733.13|13769.97|13733.97|13768.03|13732.03|244
1604303700000|2020-11-02 07:55:00|13769|13733|13767.61|13731.61|13769.96|13733.96|13762.66|13726.66|340
1604304000000|2020-11-02 08:00:00|13767.59|13731.59|13738.59|13702.59|13767.9|13731.9|13727.3|13691.3|474
1604304300000|2020-11-02 08:05:00|13739.67|13703.67|13736.31|13700.31|13742.53|13706.53|13733.21|13697.21|563
1604304600000|2020-11-02 08:10:00|13736.4|13700.4|13714.84|13678.84|13737.56|13701.56|13707.54|13671.54|520
1604304900000|2020-11-02 08:15:00|13715.05|13679.05|13712.33|13676.33|13720.21|13684.21|13710.29|13674.29|524
1604305200000|2020-11-02 08:20:00|13712.41|13676.41|13720.76|13684.76|13724.08|13688.08|13712.36|13676.36|257
1604305500000|2020-11-02 08:25:00|13720.86|13684.86|13670.54|13634.54|13723.49|13687.49|13670.39|13634.39|628
1604305800000|2020-11-02 08:30:00|13670.55|13634.55|13660.42|13624.42|13694.34|13658.34|13650.9|13614.9|738
1604306100000|2020-11-02 08:35:00|13661.18|13625.18|13573.44|13537.44|13661.22|13625.22|13570.86|13534.86|740
1604306400000|2020-11-02 08:40:00|13573.12|13537.12|13580.94|13544.94|13591.63|13555.63|13524.56|13488.56|758
1604306700000|2020-11-02 08:45:00|13581.61|13545.61|13530.34|13494.34|13581.61|13545.61|13523|13487|652
1604307000000|2020-11-02 08:50:00|13530.39|13494.39|13560.21|13524.21|13569.43|13533.43|13530.06|13494.06|706
1604307300000|2020-11-02 08:55:00|13558.78|13522.78|13476.64|13440.64|13558.78|13522.78|13474.39|13438.39|741
1604307600000|2020-11-02 09:00:00|13476.85|13440.85|13479.66|13443.66|13526.01|13490.01|13459.15|13423.15|701
1604307900000|2020-11-02 09:05:00|13478.73|13442.73|13527.77|13491.77|13528.86|13492.86|13478.73|13442.73|517
1604308200000|2020-11-02 09:10:00|13526.89|13490.89|13540.58|13504.58|13544.44|13508.44|13501.1|13465.1|619
1604308500000|2020-11-02 09:15:00|13540.47|13504.47|13525.18|13489.18|13540.62|13504.62|13514.1|13478.1|592
1604308800000|2020-11-02 09:20:00|13524.93|13488.93|13531.25|13495.25|13542.56|13506.56|13514.2|13478.2|455
1604309100000|2020-11-02 09:25:00|13531.11|13495.11|13517.79|13481.79|13541.94|13505.94|13511.63|13475.63|498
1604309400000|2020-11-02 09:30:00|13518.37|13482.37|13546.2|13510.2|13546.6|13510.6|13517.74|13481.74|335
1604309700000|2020-11-02 09:35:00|13546.33|13510.33|13573.7|13537.7|13576.11|13540.11|13546.19|13510.19|547
1604310000000|2020-11-02 09:40:00|13573.92|13537.92|13577.97|13541.97|13579.78|13543.78|13562.7|13526.7|500
1604310300000|2020-11-02 09:45:00|13578.07|13542.07|13576.47|13540.47|13578.09|13542.09|13560.01|13524.01|779
1604310600000|2020-11-02 09:50:00|13576.15|13540.15|13569.96|13533.96|13578.66|13542.66|13566.79|13530.79|401
1604310900000|2020-11-02 09:55:00|13569.46|13533.46|13602.36|13566.36|13607.94|13571.94|13566.23|13530.23|599
1604311200000|2020-11-02 10:00:00|13602.38|13566.38|13564.57|13528.57|13602.93|13566.93|13562.46|13526.46|768
1604311500000|2020-11-02 10:05:00|13564.96|13528.96|13547.19|13511.19|13565.39|13529.39|13545.22|13509.22|458
1604311800000|2020-11-02 10:10:00|13547.56|13511.56|13549.68|13513.68|13558.76|13522.76|13546.02|13510.02|284
1604312100000|2020-11-02 10:15:00|13549.42|13513.42|13557.05|13521.05|13558.99|13522.99|13534.91|13498.91|703
1604312400000|2020-11-02 10:20:00|13560.16|13524.16|13552.92|13516.92|13570.56|13534.56|13552.45|13516.45|546
1604312700000|2020-11-02 10:25:00|13552.97|13516.97|13549.14|13513.14|13565.37|13529.37|13537.09|13501.09|524
1604313000000|2020-11-02 10:30:00|13549.31|13513.31|13561.06|13525.06|13561.06|13525.06|13543.05|13507.05|442
1604313300000|2020-11-02 10:35:00|13560.92|13524.92|13538.96|13502.96|13569.38|13533.38|13535.54|13499.54|459
1604313600000|2020-11-02 10:40:00|13539.35|13503.35|13529.17|13493.17|13539.46|13503.46|13498.49|13462.49|796
1604313900000|2020-11-02 10:45:00|13529.54|13493.54|13549.88|13513.88|13551.98|13515.98|13529.01|13493.01|631
1604314200000|2020-11-02 10:50:00|13549.51|13513.51|13557.69|13521.69|13568.11|13532.11|13545.7|13509.7|569
1604314500000|2020-11-02 10:55:00|13558.15|13522.15|13519.29|13483.29|13569.55|13533.55|13507.05|13471.05|728
1604314800000|2020-11-02 11:00:00|13519.34|13483.34|13510.85|13474.85|13530.31|13494.31|13492.09|13456.09|728
1604315100000|2020-11-02 11:05:00|13509.81|13473.81|13517.27|13481.27|13536.79|13500.79|13509.8|13473.8|808
1604315400000|2020-11-02 11:10:00|13517.28|13481.28|13488.11|13452.11|13517.58|13481.58|13488.11|13452.11|641
1604315700000|2020-11-02 11:15:00|13488.21|13452.21|13501.46|13465.46|13503.44|13467.44|13488.21|13452.21|605
1604316000000|2020-11-02 11:20:00|13501.25|13465.25|13442.83|13406.83|13501.39|13465.39|13431.37|13395.37|895
1604316300000|2020-11-02 11:25:00|13444.56|13408.56|13442.28|13406.28|13445.11|13409.11|13398.42|13362.42|982
1604316600000|2020-11-02 11:30:00|13442.97|13406.97|13471.28|13435.28|13484.86|13448.86|13440.42|13404.42|909
1604316900000|2020-11-02 11:35:00|13471.08|13435.08|13471.87|13435.87|13483.68|13447.68|13459.75|13423.75|662
1604317200000|2020-11-02 11:40:00|13470.66|13434.66|13436|13400|13471.36|13435.36|13435.95|13399.95|628
1604317500000|2020-11-02 11:45:00|13436.07|13400.07|13467.05|13431.05|13469.81|13433.81|13430.94|13394.94|770
1604317800000|2020-11-02 11:50:00|13466.22|13430.22|13446.28|13410.28|13467.87|13431.87|13442.66|13406.66|590
1604318100000|2020-11-02 11:55:00|13445.97|13409.97|13439.25|13403.25|13449.36|13413.36|13410.47|13374.47|769
1604318400000|2020-11-02 12:00:00|13439.18|13403.18|13426.71|13390.71|13439.18|13403.18|13388.65|13352.65|909
1604318700000|2020-11-02 12:05:00|13431.47|13395.47|13389.44|13353.44|13433.39|13397.39|13382.19|13346.19|832
1604319000000|2020-11-02 12:10:00|13389.45|13353.45|13413.21|13377.21|13418.63|13382.63|13374.84|13338.84|892
1604319300000|2020-11-02 12:15:00|13413.34|13377.34|13437.86|13401.86|13442.05|13406.05|13405.89|13369.89|896
1604319600000|2020-11-02 12:20:00|13437.93|13401.93|13421.55|13385.55|13440.95|13404.95|13421.43|13385.43|734
1604319900000|2020-11-02 12:25:00|13421.56|13385.56|13448.78|13412.78|13450.93|13414.93|13418.53|13382.53|820
1604320200000|2020-11-02 12:30:00|13448.93|13412.93|13419.32|13383.32|13450.69|13414.69|13419.16|13383.16|577
1604320500000|2020-11-02 12:35:00|13419.52|13383.52|13354.88|13318.88|13421.58|13385.58|13344.83|13308.83|850
1604320800000|2020-11-02 12:40:00|13354.29|13318.29|13289.5|13253.5|13354.29|13318.29|13284|13248|1047
1604321100000|2020-11-02 12:45:00|13290.28|13254.28|13306.85|13270.85|13308.15|13272.15|13235.52|13199.52|1043
1604321400000|2020-11-02 12:50:00|13306.23|13270.23|13333.19|13297.19|13341.28|13305.28|13302.37|13266.37|811
1604321700000|2020-11-02 12:55:00|13332.62|13296.62|13327.06|13291.06|13362.06|13326.06|13321.32|13285.32|918
1604322000000|2020-11-02 13:00:00|13327.15|13291.15|13352.66|13316.66|13353.3|13317.3|13308.75|13272.75|893
1604322300000|2020-11-02 13:05:00|13352.49|13316.49|13376.19|13340.19|13376.41|13340.41|13351.81|13315.81|856
1604322600000|2020-11-02 13:10:00|13376.41|13340.41|13370.42|13334.42|13380.28|13344.28|13359.07|13323.07|797
1604322900000|2020-11-02 13:15:00|13370.41|13334.41|13378.9|13342.9|13379.71|13343.71|13346.85|13310.85|830
1604323200000|2020-11-02 13:20:00|13378.89|13342.89|13378.82|13342.82|13391.8|13355.8|13374.57|13338.57|837
1604323500000|2020-11-02 13:25:00|13378.72|13342.72|13388.98|13352.98|13403.51|13367.51|13377.64|13341.64|703
1604323800000|2020-11-02 13:30:00|13388.63|13352.63|13434.07|13398.07|13437.99|13401.99|13379.94|13343.94|779
1604324100000|2020-11-02 13:35:00|13433.83|13397.83|13437.33|13401.33|13449.06|13413.06|13422.42|13386.42|866
1604324400000|2020-11-02 13:40:00|13436.64|13400.64|13453.3|13417.3|13464.34|13428.34|13430.4|13394.4|778
1604324700000|2020-11-02 13:45:00|13453.36|13417.36|13437.67|13401.67|13463.27|13427.27|13437.58|13401.58|757
1604325000000|2020-11-02 13:50:00|13437.73|13401.73|13438.9|13402.9|13444.61|13408.61|13422.7|13386.7|352
1604325300000|2020-11-02 13:55:00|13438.96|13402.96|13422.04|13386.04|13444.63|13408.63|13420.59|13384.59|610
1604325600000|2020-11-02 14:00:00|13421.44|13385.44|13428.79|13392.79|13428.79|13392.79|13401.15|13365.15|711
1604325900000|2020-11-02 14:05:00|13428.78|13392.78|13401.18|13365.18|13445.32|13409.32|13400.3|13364.3|667
1604326200000|2020-11-02 14:10:00|13401|13365|13373.97|13337.97|13401.51|13365.51|13370.32|13334.32|467
1604326500000|2020-11-02 14:15:00|13373.39|13337.39|13387.32|13351.32|13391.14|13355.14|13372.98|13336.98|746
1604326800000|2020-11-02 14:20:00|13387.34|13351.34|13435.74|13399.74|13435.74|13399.74|13386.67|13350.67|542
1604327100000|2020-11-02 14:25:00|13435.6|13399.6|13440.82|13404.82|13440.89|13404.89|13420.59|13384.59|629
1604327400000|2020-11-02 14:30:00|13440.83|13404.83|13481.5|13445.5|13496|13460|13436.54|13400.54|671
1604327700000|2020-11-02 14:35:00|13482.06|13446.06|13510.86|13474.86|13511.03|13475.03|13480.89|13444.89|642
1604328000000|2020-11-02 14:40:00|13510.8|13474.8|13506.04|13470.04|13510.86|13474.86|13493.47|13457.47|643
1604328300000|2020-11-02 14:45:00|13506.18|13470.18|13513.75|13477.75|13524.37|13488.37|13503.73|13467.73|617
1604328600000|2020-11-02 14:50:00|13513.62|13477.62|13507.32|13471.32|13516.05|13480.05|13507.06|13471.06|533
1604328900000|2020-11-02 14:55:00|13507.87|13471.87|13497.49|13461.49|13508.49|13472.49|13497.07|13461.07|417
1604329200000|2020-11-02 15:00:00|13497.48|13461.48|13495.8|13459.8|13509.1|13473.1|13488.59|13452.59|786
1604329500000|2020-11-02 15:05:00|13496.05|13460.05|13480.9|13444.9|13496.97|13460.97|13478.81|13442.81|724
1604329800000|2020-11-02 15:10:00|13480.93|13444.93|13498.09|13462.09|13500.44|13464.44|13480.93|13444.93|729
1604330100000|2020-11-02 15:15:00|13498.08|13462.08|13523.55|13487.55|13524.51|13488.51|13497.51|13461.51|681
1604330400000|2020-11-02 15:20:00|13522.06|13486.06|13506.37|13470.37|13523.26|13487.26|13495.89|13459.89|901
1604330700000|2020-11-02 15:25:00|13506.87|13470.87|13518.65|13482.65|13520.02|13484.02|13504.35|13468.35|862
1604331000000|2020-11-02 15:30:00|13517.69|13481.69|13516.22|13480.22|13521.04|13485.04|13495.75|13459.75|862
1604331300000|2020-11-02 15:35:00|13515.48|13479.48|13547.35|13511.35|13547.35|13511.35|13514.17|13478.17|862
1604331600000|2020-11-02 15:40:00|13547.38|13511.38|13557.13|13521.13|13559.56|13523.56|13541.54|13505.54|802
1604331900000|2020-11-02 15:45:00|13557.44|13521.44|13540.86|13504.86|13557.88|13521.88|13533.47|13497.47|674
1604332200000|2020-11-02 15:50:00|13540.96|13504.96|13542|13506|13544.79|13508.79|13531.32|13495.32|525
1604332500000|2020-11-02 15:55:00|13542.01|13506.01|13524.61|13488.61|13547.97|13511.97|13520.56|13484.56|735
1604332800000|2020-11-02 16:00:00|13524.56|13488.56|13547.17|13511.17|13549.19|13513.19|13507.48|13471.48|738
1604333100000|2020-11-02 16:05:00|13546.83|13510.83|13537.53|13501.53|13547.97|13511.97|13531.95|13495.95|894
1604333400000|2020-11-02 16:10:00|13536.99|13500.99|13535.13|13499.13|13541.44|13505.44|13524.44|13488.44|564
1604333700000|2020-11-02 16:15:00|13535.3|13499.3|13559.19|13523.19|13566.42|13530.42|13527.84|13491.84|737
1604334000000|2020-11-02 16:20:00|13559.29|13523.29|13548.08|13512.08|13561.09|13525.09|13544.52|13508.52|716
1604334300000|2020-11-02 16:25:00|13547.03|13511.03|13543.22|13507.22|13557.36|13521.36|13540.19|13504.19|593
1604334600000|2020-11-02 16:30:00|13543.23|13507.23|13531.58|13495.58|13547.99|13511.99|13531.58|13495.58|498
1604334900000|2020-11-02 16:35:00|13531.6|13495.6|13523.85|13487.85|13531.89|13495.89|13517.11|13481.11|449
1604335200000|2020-11-02 16:40:00|13523.99|13487.99|13531.6|13495.6|13540.81|13504.81|13523.55|13487.55|860
1604335500000|2020-11-02 16:45:00|13531.63|13495.63|13537.26|13501.26|13537.91|13501.91|13523.95|13487.95|541
1604335800000|2020-11-02 16:50:00|13536.77|13500.77|13524.98|13488.98|13537.94|13501.94|13524.98|13488.98|624
1604336100000|2020-11-02 16:55:00|13524.82|13488.82|13536.82|13500.82|13538.17|13502.17|13518.19|13482.19|393
1604336400000|2020-11-02 17:00:00|13537.45|13501.45|13521.77|13485.77|13538.66|13502.66|13520.72|13484.72|265
1604336700000|2020-11-02 17:05:00|13521.76|13485.76|13522.97|13486.97|13529.21|13493.21|13518.25|13482.25|348
1604337000000|2020-11-02 17:10:00|13523.03|13487.03|13528.84|13492.84|13533.48|13497.48|13523.03|13487.03|379
1604337300000|2020-11-02 17:15:00|13529.45|13493.45|13545.54|13509.54|13550.12|13514.12|13528.94|13492.94|481
1604337600000|2020-11-02 17:20:00|13545.8|13509.8|13551.74|13515.74|13552.33|13516.33|13541.95|13505.95|558
1604337900000|2020-11-02 17:25:00|13552.33|13516.33|13562.89|13526.89|13564.62|13528.62|13550.31|13514.31|399
1604338200000|2020-11-02 17:30:00|13562.79|13526.79|13526.99|13490.99|13562.79|13526.79|13526.99|13490.99|823
1604338500000|2020-11-02 17:35:00|13527.01|13491.01|13521.82|13485.82|13528.95|13492.95|13511.53|13475.53|598
1604338800000|2020-11-02 17:40:00|13521.56|13485.56|13529.47|13493.47|13537.86|13501.86|13521.56|13485.56|631
1604339100000|2020-11-02 17:45:00|13529.05|13493.05|13525.07|13489.07|13536.02|13500.02|13522.5|13486.5|845
1604339400000|2020-11-02 17:50:00|13525.43|13489.43|13532.52|13496.52|13537.61|13501.61|13524.96|13488.96|565
1604339700000|2020-11-02 17:55:00|13532.98|13496.98|13534.93|13498.93|13535.3|13499.3|13519.41|13483.41|599
1604340000000|2020-11-02 18:00:00|13535.07|13499.07|13536.22|13500.22|13536.22|13500.22|13521.99|13485.99|721
1604340300000|2020-11-02 18:05:00|13536.17|13500.17|13532.45|13496.45|13538.7|13502.7|13530.27|13494.27|708
1604340600000|2020-11-02 18:10:00|13532.43|13496.43|13547.85|13511.85|13550.37|13514.37|13531.53|13495.53|778
1604340900000|2020-11-02 18:15:00|13548.53|13512.53|13528.73|13492.73|13553.57|13517.57|13528.26|13492.26|784
1604341200000|2020-11-02 18:20:00|13528.63|13492.63|13520.89|13484.89|13531.61|13495.61|13514.27|13478.27|770
1604341500000|2020-11-02 18:25:00|13520.92|13484.92|13520.53|13484.53|13531.76|13495.76|13520.15|13484.15|559
1604341800000|2020-11-02 18:30:00|13520.51|13484.51|13507.35|13471.35|13521.91|13485.91|13490.56|13454.56|691
1604342100000|2020-11-02 18:35:00|13507.11|13471.11|13478.59|13442.59|13508.87|13472.87|13477.16|13441.16|744
1604342400000|2020-11-02 18:40:00|13478.71|13442.71|13495.67|13459.67|13503.25|13467.25|13478.71|13442.71|687
1604342700000|2020-11-02 18:45:00|13495.81|13459.81|13493.17|13457.17|13507.09|13471.09|13492.68|13456.68|636
1604343000000|2020-11-02 18:50:00|13493.46|13457.46|13485.57|13449.57|13496.6|13460.6|13485.46|13449.46|664
1604343300000|2020-11-02 18:55:00|13485.56|13449.56|13483.63|13447.63|13486.07|13450.07|13475.84|13439.84|720
1604343600000|2020-11-02 19:00:00|13482.95|13446.95|13506.15|13470.15|13507.33|13471.33|13481.13|13445.13|663
1604343900000|2020-11-02 19:05:00|13505.99|13469.99|13519.38|13483.38|13523.73|13487.73|13505.67|13469.67|764
1604344200000|2020-11-02 19:10:00|13519.14|13483.14|13528.79|13492.79|13529.25|13493.25|13518.89|13482.89|777
1604344500000|2020-11-02 19:15:00|13527.88|13491.88|13540.73|13504.73|13548.15|13512.15|13526.71|13490.71|707
1604344800000|2020-11-02 19:20:00|13540.62|13504.62|13550.01|13514.01|13561.51|13525.51|13540.44|13504.44|676
1604345100000|2020-11-02 19:25:00|13549.92|13513.92|13551.26|13515.26|13552.31|13516.31|13540.89|13504.89|712
1604345400000|2020-11-02 19:30:00|13551.49|13515.49|13551.57|13515.57|13559.77|13523.77|13547.74|13511.74|576
1604345700000|2020-11-02 19:35:00|13551.51|13515.51|13548.52|13512.52|13563.54|13527.54|13548.52|13512.52|737
1604346000000|2020-11-02 19:40:00|13548.84|13512.84|13557.79|13521.79|13561.57|13525.57|13548.84|13512.84|746
1604346300000|2020-11-02 19:45:00|13557.9|13521.9|13565.21|13529.21|13569.2|13533.2|13556.11|13520.11|565
1604346600000|2020-11-02 19:50:00|13564.75|13528.75|13567.14|13531.14|13575.89|13539.89|13563.52|13527.52|765
1604346900000|2020-11-02 19:55:00|13567.68|13531.68|13581.94|13545.94|13582.06|13546.06|13567.18|13531.18|714
1604347200000|2020-11-02 20:00:00|13581.89|13545.89|13597.17|13561.17|13597.54|13561.54|13577.49|13541.49|763
1604347500000|2020-11-02 20:05:00|13597.49|13561.49|13599.76|13563.76|13603.02|13567.02|13595.67|13559.67|710
1604347800000|2020-11-02 20:10:00|13599.9|13563.9|13619.23|13583.23|13622.57|13586.57|13597.95|13561.95|445
1604348100000|2020-11-02 20:15:00|13619.55|13583.55|13670.78|13634.78|13671.21|13635.21|13619.55|13583.55|871
1604348400000|2020-11-02 20:20:00|13670.79|13634.79|13714.07|13678.07|13718.23|13682.23|13670.79|13634.79|904
1604348700000|2020-11-02 20:25:00|13714.39|13678.39|13689.85|13653.85|13723.58|13687.58|13685.53|13649.53|996
1604349000000|2020-11-02 20:30:00|13690.16|13654.16|13690.81|13654.81|13718.41|13682.41|13689.69|13653.69|795
1604349300000|2020-11-02 20:35:00|13690.85|13654.85|13680.66|13644.66|13693.09|13657.09|13676.24|13640.24|866
1604349600000|2020-11-02 20:40:00|13681.01|13645.01|13672.58|13636.58|13690.92|13654.92|13672.13|13636.13|577
1604349900000|2020-11-02 20:45:00|13672.63|13636.63|13688.16|13652.16|13696.03|13660.03|13670.83|13634.83|839
1604350200000|2020-11-02 20:50:00|13688.17|13652.17|13689.33|13653.33|13703.88|13667.88|13679.87|13643.87|738
1604350500000|2020-11-02 20:55:00|13689.09|13653.09|13691.25|13655.25|13701.14|13665.14|13677.42|13641.42|755
1604350800000|2020-11-02 21:00:00|13691.03|13655.03|13662.12|13626.12|13695.79|13659.79|13659.59|13623.59|737
1604351100000|2020-11-02 21:05:00|13663|13627|13653.85|13617.85|13669.8|13633.8|13653.85|13617.85|545
1604351400000|2020-11-02 21:10:00|13654.09|13618.09|13646.23|13610.23|13664.05|13628.05|13639.2|13603.2|542
1604351700000|2020-11-02 21:15:00|13647.76|13611.76|13654.31|13618.31|13670.71|13634.71|13647.35|13611.35|489
1604352000000|2020-11-02 21:20:00|13654.92|13618.92|13666.27|13630.27|13668.22|13632.22|13654.29|13618.29|718
1604352300000|2020-11-02 21:25:00|13666.38|13630.38|13645.64|13609.64|13666.88|13630.88|13640.75|13604.75|613
1604352600000|2020-11-02 21:30:00|13646.3|13610.3|13632.77|13596.77|13646.32|13610.32|13627.06|13591.06|717
1604352900000|2020-11-02 21:35:00|13632.72|13596.72|13648.85|13612.85|13650.78|13614.78|13631.98|13595.98|624
1604353200000|2020-11-02 21:40:00|13648.47|13612.47|13649.25|13613.25|13656.33|13620.33|13647.88|13611.88|559
1604353500000|2020-11-02 21:45:00|13649.44|13613.44|13645.07|13609.07|13651.7|13615.7|13634.33|13598.33|385
1604353800000|2020-11-02 21:50:00|13645.18|13609.18|13659.05|13623.05|13659.42|13623.42|13636.35|13600.35|639
1604354100000|2020-11-02 21:55:00|13658.73|13622.73|13637.2|13601.2|13661.71|13625.71|13637.2|13601.2|460
1604354400000|2020-11-02 22:00:00|13637.28|13601.28|13637.95|13601.95|13652.84|13616.84|13637.11|13601.11|485
1604354700000|2020-11-02 22:05:00|13637.91|13601.91|13637.35|13601.35|13638.79|13602.79|13635.12|13599.12|58
1604355000000|2020-11-02 22:10:00|13637.36|13601.36|13642.56|13606.56|13644.51|13608.51|13637.35|13601.35|129
1604355300000|2020-11-02 22:15:00|13642.57|13606.57|13623.82|13587.82|13642.57|13606.57|13623.71|13587.71|244
1604355600000|2020-11-02 22:20:00|13623.81|13587.81|13617.03|13581.03|13623.85|13587.85|13602.29|13566.29|297
1604355900000|2020-11-02 22:25:00|13617.45|13581.45|13651.3|13615.3|13651.32|13615.32|13616.14|13580.14|608
1604356200000|2020-11-02 22:30:00|13651.41|13615.41|13669.84|13633.84|13672.53|13636.53|13651.26|13615.26|621
1604356500000|2020-11-02 22:35:00|13670.13|13634.13|13673.53|13637.53|13675.33|13639.33|13663.5|13627.5|630
1604356800000|2020-11-02 22:40:00|13673.54|13637.54|13653.51|13617.51|13674.81|13638.81|13652.95|13616.95|602
1604357100000|2020-11-02 22:45:00|13651.38|13615.38|13629.29|13593.29|13652.91|13616.91|13628.83|13592.83|340
1604357400000|2020-11-02 22:50:00|13629.2|13593.2|13610.38|13574.38|13629.2|13593.2|13586.5|13550.5|907
1604357700000|2020-11-02 22:55:00|13610.39|13574.39|13608.7|13572.7|13615.68|13579.68|13586.91|13550.91|860
1604358000000|2020-11-02 23:00:00|13608.66|13572.66|13610.96|13574.96|13619.02|13583.02|13596.91|13560.91|670
1604358300000|2020-11-02 23:05:00|13610.71|13574.71|13612.32|13576.32|13618.63|13582.63|13606.35|13570.35|738
1604358600000|2020-11-02 23:10:00|13612.19|13576.19|13599.44|13563.44|13612.85|13576.85|13597.76|13561.76|600
1604358900000|2020-11-02 23:15:00|13598.85|13562.85|13611.89|13575.89|13623.16|13587.16|13598.85|13562.85|613
1604359200000|2020-11-02 23:20:00|13612.04|13576.04|13623.6|13587.6|13625.58|13589.58|13610.62|13574.62|690
1604359500000|2020-11-02 23:25:00|13623.72|13587.72|13619.32|13583.32|13628.65|13592.65|13618.02|13582.02|520
1604359800000|2020-11-02 23:30:00|13619.31|13583.31|13624.41|13588.41|13633.43|13597.43|13619.31|13583.31|536
1604360100000|2020-11-02 23:35:00|13624.39|13588.39|13630.24|13594.24|13631.6|13595.6|13623.67|13587.67|562
1604360400000|2020-11-02 23:40:00|13630.4|13594.4|13618.45|13582.45|13630.69|13594.69|13618.45|13582.45|565
1604360700000|2020-11-02 23:45:00|13618.79|13582.79|13618.55|13582.55|13622.29|13586.29|13618.01|13582.01|524
1604361000000|2020-11-02 23:50:00|13618.87|13582.87|13578.05|13542.05|13618.96|13582.96|13576.74|13540.74|618
1604361300000|2020-11-02 23:55:00|13578.14|13542.14|13584.11|13548.11|13596.79|13560.79|13576.68|13540.68|991
1604361600000|2020-11-03 00:00:00|13583.98|13547.98|13557.59|13521.59|13597.64|13561.64|13535.72|13499.72|977
1604361900000|2020-11-03 00:05:00|13557.92|13521.92|13510.32|13474.32|13558.22|13522.22|13510.13|13474.13|843
1604362200000|2020-11-03 00:10:00|13510|13474|13531.4|13495.4|13532.98|13496.98|13503.93|13467.93|685
1604362500000|2020-11-03 00:15:00|13529.89|13493.89|13518.7|13482.7|13532.63|13496.63|13517.27|13481.27|794
1604362800000|2020-11-03 00:20:00|13516.17|13480.17|13508.39|13472.39|13533.95|13497.95|13508.39|13472.39|797
1604363100000|2020-11-03 00:25:00|13508.34|13472.34|13495.71|13459.71|13508.51|13472.51|13486.85|13450.85|638
1604363400000|2020-11-03 00:30:00|13495.67|13459.67|13507.84|13471.84|13515.39|13479.39|13494.52|13458.52|633
1604363700000|2020-11-03 00:35:00|13508.49|13472.49|13530.58|13494.58|13532.15|13496.15|13508|13472|686
1604364000000|2020-11-03 00:40:00|13530.02|13494.02|13534.8|13498.8|13544.02|13508.02|13522.57|13486.57|730
1604364300000|2020-11-03 00:45:00|13534.83|13498.83|13553.33|13517.33|13556.6|13520.6|13534.68|13498.68|565
1604364600000|2020-11-03 00:50:00|13553.81|13517.81|13562.26|13526.26|13562.26|13526.26|13553.61|13517.61|320
1604364900000|2020-11-03 00:55:00|13561.67|13525.67|13554.77|13518.77|13561.84|13525.84|13551.86|13515.86|613
1604365200000|2020-11-03 01:00:00|13555.33|13519.33|13565.63|13529.63|13565.63|13529.63|13554.72|13518.72|569
1604365500000|2020-11-03 01:05:00|13565.67|13529.67|13578.27|13542.27|13588.02|13552.02|13565.67|13529.67|631
1604365800000|2020-11-03 01:10:00|13578.22|13542.22|13581.67|13545.67|13584.02|13548.02|13567.57|13531.57|666
1604366100000|2020-11-03 01:15:00|13581.62|13545.62|13592.81|13556.81|13594.03|13558.03|13580.61|13544.61|552
1604366400000|2020-11-03 01:20:00|13592.82|13556.82|13587.35|13551.35|13593.09|13557.09|13587.3|13551.3|230
1604366700000|2020-11-03 01:25:00|13587.41|13551.41|13574.28|13538.28|13588.02|13552.02|13572.49|13536.49|261
1604367000000|2020-11-03 01:30:00|13574.35|13538.35|13586.19|13550.19|13590.48|13554.48|13574.35|13538.35|487
1604367300000|2020-11-03 01:35:00|13586.16|13550.16|13585.87|13549.87|13591.93|13555.93|13585.87|13549.87|373
1604367600000|2020-11-03 01:40:00|13584.39|13548.39|13561.87|13525.87|13584.39|13548.39|13559.29|13523.29|645
1604367900000|2020-11-03 01:45:00|13561.91|13525.91|13574.53|13538.53|13574.98|13538.98|13560.56|13524.56|570
1604368200000|2020-11-03 01:50:00|13574.52|13538.52|13590.74|13554.74|13590.74|13554.74|13569.89|13533.89|640
1604368500000|2020-11-03 01:55:00|13590.73|13554.73|13625.33|13589.33|13628.02|13592.02|13588.59|13552.59|566
1604368800000|2020-11-03 02:00:00|13625.46|13589.46|13655.17|13619.17|13662.66|13626.66|13625.46|13589.46|851
1604369100000|2020-11-03 02:05:00|13655.54|13619.54|13635.73|13599.73|13660.42|13624.42|13633.22|13597.22|832
1604369400000|2020-11-03 02:10:00|13635.3|13599.3|13639.82|13603.82|13641.39|13605.39|13624.62|13588.62|691
1604369700000|2020-11-03 02:15:00|13639.92|13603.92|13649.6|13613.6|13650.97|13614.97|13639.65|13603.65|660
1604370000000|2020-11-03 02:20:00|13649.8|13613.8|13647.78|13611.78|13651.2|13615.2|13645.57|13609.57|552
1604370300000|2020-11-03 02:25:00|13647.96|13611.96|13626.02|13590.02|13648.13|13612.13|13625.73|13589.73|835
1604370600000|2020-11-03 02:30:00|13626.15|13590.15|13574.66|13538.66|13632.17|13596.17|13573.53|13537.53|699
1604370900000|2020-11-03 02:35:00|13574.53|13538.53|13524.79|13488.79|13574.53|13538.53|13521.9|13485.9|912
1604371200000|2020-11-03 02:40:00|13525.41|13489.41|13524.8|13488.8|13535.33|13499.33|13506.6|13470.6|936
1604371500000|2020-11-03 02:45:00|13522.82|13486.82|13490.33|13454.33|13528.98|13492.98|13490.29|13454.29|944
1604371800000|2020-11-03 02:50:00|13490.48|13454.48|13506.98|13470.98|13523.11|13487.11|13490.48|13454.48|862
1604372100000|2020-11-03 02:55:00|13507.39|13471.39|13455.66|13419.66|13507.82|13471.82|13431.56|13395.56|773
1604372400000|2020-11-03 03:00:00|13455.45|13419.45|13484.95|13448.95|13489.08|13453.08|13454.93|13418.93|732
1604372700000|2020-11-03 03:05:00|13485.69|13449.69|13464.34|13428.34|13502.4|13466.4|13464.34|13428.34|893
1604373000000|2020-11-03 03:10:00|13463.97|13427.97|13376.38|13340.38|13463.97|13427.97|13370.26|13334.26|1022
1604373300000|2020-11-03 03:15:00|13375.92|13339.92|13443.27|13407.27|13451.36|13415.36|13366.31|13330.31|1075
1604373600000|2020-11-03 03:20:00|13443.42|13407.42|13440.53|13404.53|13450.04|13414.04|13428.34|13392.34|625
1604373900000|2020-11-03 03:25:00|13440.6|13404.6|13412.15|13376.15|13447.98|13411.98|13410.83|13374.83|550
1604374200000|2020-11-03 03:30:00|13411.67|13375.67|13442.18|13406.18|13446.89|13410.89|13363.5|13327.5|974
1604374500000|2020-11-03 03:35:00|13442.3|13406.3|13460.93|13424.93|13469.59|13433.59|13440.41|13404.41|953
1604374800000|2020-11-03 03:40:00|13460.67|13424.67|13448.91|13412.91|13462.47|13426.47|13437.96|13401.96|592
1604375100000|2020-11-03 03:45:00|13449.6|13413.6|13455.47|13419.47|13455.47|13419.47|13420.71|13384.71|604
1604375400000|2020-11-03 03:50:00|13456.1|13420.1|13421.93|13385.93|13459.52|13423.52|13421.93|13385.93|589
1604375700000|2020-11-03 03:55:00|13421.51|13385.51|13421.18|13385.18|13435.79|13399.79|13397.76|13361.76|975
1604376000000|2020-11-03 04:00:00|13421.29|13385.29|13385.73|13349.73|13421.29|13385.29|13367.7|13331.7|952
1604376300000|2020-11-03 04:05:00|13385.66|13349.66|13398.14|13362.14|13404.14|13368.14|13377.44|13341.44|858
1604376600000|2020-11-03 04:10:00|13398.36|13362.36|13386.33|13350.33|13413.08|13377.08|13383.84|13347.84|798
1604376900000|2020-11-03 04:15:00|13386.32|13350.32|13419.36|13383.36|13419.37|13383.37|13366.81|13330.81|770
1604377200000|2020-11-03 04:20:00|13418.93|13382.93|13375.4|13339.4|13418.93|13382.93|13374.2|13338.2|547
1604377500000|2020-11-03 04:25:00|13375.21|13339.21|13375.32|13339.32|13376.43|13340.43|13359.92|13323.92|690
1604377800000|2020-11-03 04:30:00|13374.86|13338.86|13398.27|13362.27|13399.64|13363.64|13337.22|13301.22|917
1604378100000|2020-11-03 04:35:00|13399.66|13363.66|13424.29|13388.29|13431.05|13395.05|13399.66|13363.66|820
1604378400000|2020-11-03 04:40:00|13424.28|13388.28|13412.93|13376.93|13424.28|13388.28|13412.93|13376.93|505
1604378700000|2020-11-03 04:45:00|13412.43|13376.43|13434.5|13398.5|13438.36|13402.36|13410.07|13374.07|741
1604379000000|2020-11-03 04:50:00|13434.86|13398.86|13436.57|13400.57|13443.16|13407.16|13433.88|13397.88|552
1604379300000|2020-11-03 04:55:00|13436.58|13400.58|13442.35|13406.35|13445|13409|13436.58|13400.58|539
1604379600000|2020-11-03 05:00:00|13442.22|13406.22|13471.75|13435.75|13472.77|13436.77|13440.57|13404.57|608
1604379900000|2020-11-03 05:05:00|13471.86|13435.86|13461.22|13425.22|13473.18|13437.18|13457.29|13421.29|842
1604380200000|2020-11-03 05:10:00|13461.52|13425.52|13460.78|13424.78|13467.36|13431.36|13457.93|13421.93|909
1604380500000|2020-11-03 05:15:00|13460.66|13424.66|13454.93|13418.93|13467.36|13431.36|13454.87|13418.87|629
1604380800000|2020-11-03 05:20:00|13454.59|13418.59|13428.11|13392.11|13459.87|13423.87|13427.42|13391.42|694
1604381100000|2020-11-03 05:25:00|13427.81|13391.81|13436.69|13400.69|13445.96|13409.96|13427.81|13391.81|444
1604381400000|2020-11-03 05:30:00|13436.81|13400.81|13435.71|13399.71|13436.95|13400.95|13429.44|13393.44|359
1604381700000|2020-11-03 05:35:00|13436.76|13400.76|13444.65|13408.65|13450.36|13414.36|13436.76|13400.76|711
1604382000000|2020-11-03 05:40:00|13444.66|13408.66|13425.14|13389.14|13445.05|13409.05|13423.52|13387.52|532
1604382300000|2020-11-03 05:45:00|13424.92|13388.92|13406.58|13370.58|13425.43|13389.43|13406.24|13370.24|366
1604382600000|2020-11-03 05:50:00|13406.5|13370.5|13400.3|13364.3|13415.5|13379.5|13393.58|13357.58|473
1604382900000|2020-11-03 05:55:00|13400.31|13364.31|13394.73|13358.73|13400.71|13364.71|13381.41|13345.41|801
1604383200000|2020-11-03 06:00:00|13394.99|13358.99|13330.31|13294.31|13397.06|13361.06|13316.98|13280.98|887
1604383500000|2020-11-03 06:05:00|13330.16|13294.16|13369.47|13333.47|13372.45|13336.45|13329.58|13293.58|963
1604383800000|2020-11-03 06:10:00|13369.29|13333.29|13405.32|13369.32|13405.8|13369.8|13351.11|13315.11|921
1604384100000|2020-11-03 06:15:00|13405.58|13369.58|13446.33|13410.33|13446.88|13410.88|13405.32|13369.32|1000
1604384400000|2020-11-03 06:20:00|13445.59|13409.59|13450.44|13414.44|13462.96|13426.96|13438.3|13402.3|931
1604384700000|2020-11-03 06:25:00|13449.34|13413.34|13443|13407|13449.9|13413.9|13435.46|13399.46|800
1604385000000|2020-11-03 06:30:00|13443.2|13407.2|13461.01|13425.01|13461.71|13425.71|13436.74|13400.74|394
1604385300000|2020-11-03 06:35:00|13461.24|13425.24|13460.74|13424.74|13472.79|13436.79|13459.39|13423.39|697
1604385600000|2020-11-03 06:40:00|13460.69|13424.69|13471.53|13435.53|13471.58|13435.58|13457.86|13421.86|753
1604385900000|2020-11-03 06:45:00|13471.75|13435.75|13465.19|13429.19|13474.15|13438.15|13463.95|13427.95|358
1604386200000|2020-11-03 06:50:00|13465.3|13429.3|13457.13|13421.13|13471.27|13435.27|13453.52|13417.52|472
1604386500000|2020-11-03 06:55:00|13457.07|13421.07|13445.64|13409.64|13457.77|13421.77|13434.64|13398.64|446
1604386800000|2020-11-03 07:00:00|13445.52|13409.52|13457.65|13421.65|13466.88|13430.88|13444.86|13408.86|573
1604387100000|2020-11-03 07:05:00|13458.19|13422.19|13433.51|13397.51|13458.19|13422.19|13433.16|13397.16|466
1604387400000|2020-11-03 07:10:00|13433.95|13397.95|13437.2|13401.2|13438.67|13402.67|13427.93|13391.93|445
1604387700000|2020-11-03 07:15:00|13437.25|13401.25|13462.44|13426.44|13462.44|13426.44|13437.2|13401.2|505
1604388000000|2020-11-03 07:20:00|13462.56|13426.56|13446.15|13410.15|13464.16|13428.16|13446.15|13410.15|461
1604388300000|2020-11-03 07:25:00|13446.37|13410.37|13422.81|13386.81|13446.37|13410.37|13422.31|13386.31|527
1604388600000|2020-11-03 07:30:00|13422.86|13386.86|13438.41|13402.41|13441.91|13405.91|13422.69|13386.69|626
1604388900000|2020-11-03 07:35:00|13438.6|13402.6|13428.25|13392.25|13443.18|13407.18|13428.2|13392.2|296
1604389200000|2020-11-03 07:40:00|13428.23|13392.23|13450.63|13414.63|13457.05|13421.05|13419.69|13383.69|546
1604389500000|2020-11-03 07:45:00|13450.68|13414.68|13460.62|13424.62|13460.62|13424.62|13449.97|13413.97|833
1604389800000|2020-11-03 07:50:00|13460.63|13424.63|13457.66|13421.66|13465.86|13429.86|13454.17|13418.17|805
1604390100000|2020-11-03 07:55:00|13457.49|13421.49|13459.64|13423.64|13460.77|13424.77|13438.54|13402.54|452
1604390400000|2020-11-03 08:00:00|13460.14|13424.14|13446.34|13410.34|13467.87|13431.87|13446.18|13410.18|569
1604390700000|2020-11-03 08:05:00|13446.24|13410.24|13452.61|13416.61|13452.8|13416.8|13432.58|13396.58|666
1604391000000|2020-11-03 08:10:00|13452.7|13416.7|13520.83|13484.83|13521.51|13485.51|13451.89|13415.89|531
1604391300000|2020-11-03 08:15:00|13521.79|13485.79|13527.4|13491.4|13564.24|13528.24|13521.79|13485.79|683
1604391600000|2020-11-03 08:20:00|13526.89|13490.89|13538.15|13502.15|13555.77|13519.77|13526.89|13490.89|696
1604391900000|2020-11-03 08:25:00|13538.32|13502.32|13534.05|13498.05|13544.02|13508.02|13529.21|13493.21|889
1604392200000|2020-11-03 08:30:00|13533.55|13497.55|13541.61|13505.61|13543.17|13507.17|13529.57|13493.57|513
1604392500000|2020-11-03 08:35:00|13541.32|13505.32|13579.96|13543.96|13580.21|13544.21|13539.77|13503.77|648
1604392800000|2020-11-03 08:40:00|13579.95|13543.95|13545.96|13509.96|13579.96|13543.96|13544.96|13508.96|614
1604393100000|2020-11-03 08:45:00|13545.76|13509.76|13540.4|13504.4|13553.08|13517.08|13540.25|13504.25|517
1604393400000|2020-11-03 08:50:00|13540.34|13504.34|13544.43|13508.43|13557.78|13521.78|13529.92|13493.92|750
1604393700000|2020-11-03 08:55:00|13544.49|13508.49|13539.85|13503.85|13548.54|13512.54|13534.95|13498.95|824
1604394000000|2020-11-03 09:00:00|13540.04|13504.04|13539.91|13503.91|13543.32|13507.32|13531.16|13495.16|878
1604394300000|2020-11-03 09:05:00|13540.18|13504.18|13525.52|13489.52|13541.8|13505.8|13523.31|13487.31|990
1604394600000|2020-11-03 09:10:00|13525.51|13489.51|13507.56|13471.56|13526.47|13490.47|13505.86|13469.86|812
1604394900000|2020-11-03 09:15:00|13507.51|13471.51|13521.45|13485.45|13536.41|13500.41|13506.86|13470.86|860
1604395200000|2020-11-03 09:20:00|13521.56|13485.56|13528.47|13492.47|13530.5|13494.5|13519.42|13483.42|563
1604395500000|2020-11-03 09:25:00|13528.46|13492.46|13545.75|13509.75|13550.35|13514.35|13528.15|13492.15|810
1604395800000|2020-11-03 09:30:00|13545.86|13509.86|13548.17|13512.17|13552.03|13516.03|13543.24|13507.24|557
1604396100000|2020-11-03 09:35:00|13547.05|13511.05|13557.44|13521.44|13563.28|13527.28|13541.89|13505.89|932
1604396400000|2020-11-03 09:40:00|13556.94|13520.94|13585.57|13549.57|13585.59|13549.59|13548.24|13512.24|976
1604396700000|2020-11-03 09:45:00|13585.65|13549.65|13607|13571|13618.74|13582.74|13584.84|13548.84|840
1604397000000|2020-11-03 09:50:00|13607.83|13571.83|13596.66|13560.66|13607.96|13571.96|13590.71|13554.71|790
1604397300000|2020-11-03 09:55:00|13596.68|13560.68|13583.29|13547.29|13602.61|13566.61|13583.28|13547.28|857
1604397600000|2020-11-03 10:00:00|13583.14|13547.14|13577.74|13541.74|13598.32|13562.32|13577.43|13541.43|733
1604397900000|2020-11-03 10:05:00|13577.39|13541.39|13549.52|13513.52|13581.04|13545.04|13547.83|13511.83|878
1604398200000|2020-11-03 10:10:00|13549.65|13513.65|13549.74|13513.74|13559.19|13523.19|13547.14|13511.14|879
1604398500000|2020-11-03 10:15:00|13549.69|13513.69|13563.87|13527.87|13568.83|13532.83|13549.32|13513.32|883
1604398800000|2020-11-03 10:20:00|13563.6|13527.6|13577.01|13541.01|13581.21|13545.21|13562.15|13526.15|849
1604399100000|2020-11-03 10:25:00|13577.02|13541.02|13573.09|13537.09|13587.12|13551.12|13567.33|13531.33|620
1604399400000|2020-11-03 10:30:00|13572.88|13536.88|13545.09|13509.09|13572.89|13536.89|13540.64|13504.64|786
1604399700000|2020-11-03 10:35:00|13545.16|13509.16|13551.53|13515.53|13559.19|13523.19|13540.04|13504.04|854
1604400000000|2020-11-03 10:40:00|13551.71|13515.71|13522.31|13486.31|13552.49|13516.49|13517.52|13481.52|885
1604400300000|2020-11-03 10:45:00|13522.21|13486.21|13535.65|13499.65|13540.06|13504.06|13522.17|13486.17|921
1604400600000|2020-11-03 10:50:00|13534.61|13498.61|13584.47|13548.47|13590.11|13554.11|13533.23|13497.23|913
1604400900000|2020-11-03 10:55:00|13584.77|13548.77|13571.12|13535.12|13596.22|13560.22|13569.26|13533.26|916
1604401200000|2020-11-03 11:00:00|13571.56|13535.56|13549|13513|13575.79|13539.79|13536.83|13500.83|896
1604401500000|2020-11-03 11:05:00|13549.02|13513.02|13566.63|13530.63|13570.38|13534.38|13548.8|13512.8|639
1604401800000|2020-11-03 11:10:00|13566.62|13530.62|13541.5|13505.5|13566.84|13530.84|13537.92|13501.92|855
1604402100000|2020-11-03 11:15:00|13541.56|13505.56|13536.31|13500.31|13548.09|13512.09|13529.23|13493.23|704
1604402400000|2020-11-03 11:20:00|13536.25|13500.25|13526.9|13490.9|13539|13503|13525.14|13489.14|780
1604402700000|2020-11-03 11:25:00|13526.92|13490.92|13528.23|13492.23|13539.54|13503.54|13517.7|13481.7|728
1604403000000|2020-11-03 11:30:00|13527.83|13491.83|13538.56|13502.56|13544.18|13508.18|13522.45|13486.45|707
1604403300000|2020-11-03 11:35:00|13538.41|13502.41|13513.53|13477.53|13539.11|13503.11|13513.53|13477.53|677
1604403600000|2020-11-03 11:40:00|13513.63|13477.63|13517.84|13481.84|13528.71|13492.71|13492.6|13456.6|821
1604403900000|2020-11-03 11:45:00|13518.12|13482.12|13546.89|13510.89|13549.12|13513.12|13517.29|13481.29|867
1604404200000|2020-11-03 11:50:00|13546.84|13510.84|13550.43|13514.43|13550.69|13514.69|13541.9|13505.9|712
1604404500000|2020-11-03 11:55:00|13550.29|13514.29|13554.26|13518.26|13559.46|13523.46|13545.85|13509.85|663
1604404800000|2020-11-03 12:00:00|13554.5|13518.5|13553.01|13517.01|13561.26|13525.26|13546.57|13510.57|762
1604405100000|2020-11-03 12:05:00|13552.85|13516.85|13565.29|13529.29|13570.84|13534.84|13552.1|13516.1|804
1604405400000|2020-11-03 12:10:00|13565.03|13529.03|13529.35|13493.35|13565.19|13529.19|13528.81|13492.81|769
1604405700000|2020-11-03 12:15:00|13529.29|13493.29|13529.5|13493.5|13542.11|13506.11|13519.85|13483.85|754
1604406000000|2020-11-03 12:20:00|13529.42|13493.42|13541.54|13505.54|13551.77|13515.77|13529.26|13493.26|766
1604406300000|2020-11-03 12:25:00|13540.18|13504.18|13521.81|13485.81|13540.18|13504.18|13520.77|13484.77|792
1604406600000|2020-11-03 12:30:00|13521.8|13485.8|13529.23|13493.23|13529.74|13493.74|13513.95|13477.95|741
1604406900000|2020-11-03 12:35:00|13528.96|13492.96|13505.46|13469.46|13534.62|13498.62|13504.66|13468.66|534
1604407200000|2020-11-03 12:40:00|13505.8|13469.8|13515.99|13479.99|13521.5|13485.5|13498.82|13462.82|641
1604407500000|2020-11-03 12:45:00|13516.26|13480.26|13519.18|13483.18|13529.76|13493.76|13515.96|13479.96|521
1604407800000|2020-11-03 12:50:00|13519.26|13483.26|13533.35|13497.35|13534.83|13498.83|13518.76|13482.76|359
1604408100000|2020-11-03 12:55:00|13534|13498|13542.84|13506.84|13549.86|13513.86|13534|13498|675
1604408400000|2020-11-03 13:00:00|13541.99|13505.99|13523.08|13487.08|13542.44|13506.44|13522.55|13486.55|788
1604408700000|2020-11-03 13:05:00|13523|13487|13519.97|13483.97|13523.48|13487.48|13517.39|13481.39|647
1604409000000|2020-11-03 13:10:00|13520.7|13484.7|13521.74|13485.74|13524.95|13488.95|13520.47|13484.47|368
1604409300000|2020-11-03 13:15:00|13521.8|13485.8|13533.73|13497.73|13537.02|13501.02|13520.49|13484.49|192
1604409600000|2020-11-03 13:20:00|13534.14|13498.14|13577.64|13541.64|13578.23|13542.23|13533.58|13497.58|858
1604409900000|2020-11-03 13:25:00|13577.76|13541.76|13681.17|13645.17|13685.78|13649.78|13564.8|13528.8|1023
1604410200000|2020-11-03 13:30:00|13685.02|13649.02|13730.29|13694.29|13749.56|13713.56|13670.57|13634.57|1118
1604410500000|2020-11-03 13:35:00|13730.53|13694.53|13719.58|13683.58|13760.41|13724.41|13708.41|13672.41|1097
1604410800000|2020-11-03 13:40:00|13719.56|13683.56|13728.96|13692.96|13744.94|13708.94|13718.08|13682.08|985
1604411100000|2020-11-03 13:45:00|13728.91|13692.91|13709.92|13673.92|13730.77|13694.77|13696.33|13660.33|986
1604411400000|2020-11-03 13:50:00|13709.91|13673.91|13703.38|13667.38|13717.51|13681.51|13701.08|13665.08|918
1604411700000|2020-11-03 13:55:00|13703.37|13667.37|13720.45|13684.45|13720.87|13684.87|13703.27|13667.27|709
1604412000000|2020-11-03 14:00:00|13720.41|13684.41|13712.14|13676.14|13751.97|13715.97|13712.14|13676.14|795
1604412300000|2020-11-03 14:05:00|13712.43|13676.43|13710.72|13674.72|13719.81|13683.81|13705.41|13669.41|887
1604412600000|2020-11-03 14:10:00|13710.63|13674.63|13715.51|13679.51|13716.29|13680.29|13708.18|13672.18|704
1604412900000|2020-11-03 14:15:00|13715.34|13679.34|13724.21|13688.21|13748.74|13712.74|13709.56|13673.56|836
1604413200000|2020-11-03 14:20:00|13723.6|13687.6|13714.89|13678.89|13723.6|13687.6|13707.82|13671.82|821
1604413500000|2020-11-03 14:25:00|13715.25|13679.25|13714.95|13678.95|13717.18|13681.18|13706.41|13670.41|694
1604413800000|2020-11-03 14:30:00|13715.64|13679.64|13715.77|13679.77|13723.73|13687.73|13705.16|13669.16|592
1604414100000|2020-11-03 14:35:00|13716.16|13680.16|13716.02|13680.02|13741.07|13705.07|13713.43|13677.43|562
1604414400000|2020-11-03 14:40:00|13715.43|13679.43|13728.27|13692.27|13731.27|13695.27|13711.46|13675.46|581
1604414700000|2020-11-03 14:45:00|13728.39|13692.39|13737.9|13701.9|13740.8|13704.8|13714|13678|642
1604415000000|2020-11-03 14:50:00|13737.6|13701.6|13774.72|13738.72|13775.38|13739.38|13737.46|13701.46|656
1604415300000|2020-11-03 14:55:00|13774.76|13738.76|13806.64|13770.64|13811.5|13775.5|13766.37|13730.37|809
1604415600000|2020-11-03 15:00:00|13806.92|13770.92|13805.33|13769.33|13819.6|13783.6|13796.28|13760.28|958
1604415900000|2020-11-03 15:05:00|13805.23|13769.23|13771.74|13735.74|13806.34|13770.34|13771.74|13735.74|777
1604416200000|2020-11-03 15:10:00|13771.5|13735.5|13777.41|13741.41|13784.83|13748.83|13766.31|13730.31|812
1604416500000|2020-11-03 15:15:00|13777.45|13741.45|13793.42|13757.42|13798.66|13762.66|13774.74|13738.74|712
1604416800000|2020-11-03 15:20:00|13793.31|13757.31|13765.7|13729.7|13793.79|13757.79|13739.04|13703.04|915
1604417100000|2020-11-03 15:25:00|13765.77|13729.77|13776.98|13740.98|13786.32|13750.32|13764.31|13728.31|858
1604417400000|2020-11-03 15:30:00|13776.99|13740.99|13777.49|13741.49|13782.17|13746.17|13767.59|13731.59|794
1604417700000|2020-11-03 15:35:00|13778.07|13742.07|13775.57|13739.57|13787.59|13751.59|13768.99|13732.99|620
1604418000000|2020-11-03 15:40:00|13775.78|13739.78|13768.98|13732.98|13784.54|13748.54|13767.66|13731.66|702
1604418300000|2020-11-03 15:45:00|13768.3|13732.3|13776.56|13740.56|13778.33|13742.33|13767.04|13731.04|612
1604418600000|2020-11-03 15:50:00|13776.77|13740.77|13742.29|13706.29|13794.44|13758.44|13716.61|13680.61|799
1604418900000|2020-11-03 15:55:00|13742.13|13706.13|13732.47|13696.47|13743.43|13707.43|13718.17|13682.17|950
1604419200000|2020-11-03 16:00:00|13731.8|13695.8|13714.15|13678.15|13742.09|13706.09|13713.82|13677.82|988
1604419500000|2020-11-03 16:05:00|13714.42|13678.42|13730.39|13694.39|13730.82|13694.82|13710.09|13674.09|888
1604419800000|2020-11-03 16:10:00|13730.21|13694.21|13744.85|13708.85|13744.87|13708.87|13723.01|13687.01|741
1604420100000|2020-11-03 16:15:00|13744.87|13708.87|13759.35|13723.35|13759.35|13723.35|13733.28|13697.28|788
1604420400000|2020-11-03 16:20:00|13759.6|13723.6|13763.42|13727.42|13776.18|13740.18|13754.14|13718.14|785
1604420700000|2020-11-03 16:25:00|13763.32|13727.32|13754.45|13718.45|13766.29|13730.29|13754.07|13718.07|804
1604421000000|2020-11-03 16:30:00|13754.74|13718.74|13749.7|13713.7|13766.24|13730.24|13739.73|13703.73|873
1604421300000|2020-11-03 16:35:00|13749.59|13713.59|13742.09|13706.09|13760.11|13724.11|13741.95|13705.95|687
1604421600000|2020-11-03 16:40:00|13742.11|13706.11|13734.23|13698.23|13742.14|13706.14|13729.8|13693.8|614
1604421900000|2020-11-03 16:45:00|13734.48|13698.48|13745.74|13709.74|13751.91|13715.91|13727.7|13691.7|761
1604422200000|2020-11-03 16:50:00|13745.69|13709.69|13735.62|13699.62|13752.43|13716.43|13734.07|13698.07|774
1604422500000|2020-11-03 16:55:00|13735.38|13699.38|13745.88|13709.88|13754.28|13718.28|13735.36|13699.36|811
1604422800000|2020-11-03 17:00:00|13746.2|13710.2|13750.3|13714.3|13766.6|13730.6|13745.97|13709.97|793
1604423100000|2020-11-03 17:05:00|13750.31|13714.31|13742.43|13706.43|13751.56|13715.56|13742.1|13706.1|755
1604423400000|2020-11-03 17:10:00|13742.44|13706.44|13748.1|13712.1|13748.23|13712.23|13735.32|13699.32|366
1604423700000|2020-11-03 17:15:00|13748.06|13712.06|13758.3|13722.3|13766.56|13730.56|13747.24|13711.24|603
1604424000000|2020-11-03 17:20:00|13758.46|13722.46|13761.54|13725.54|13763.08|13727.08|13754.33|13718.33|587
1604424300000|2020-11-03 17:25:00|13761.43|13725.43|13738.57|13702.57|13762.32|13726.32|13738.45|13702.45|696
1604424600000|2020-11-03 17:30:00|13738.83|13702.83|13760.12|13724.12|13763.14|13727.14|13734.56|13698.56|639
1604424900000|2020-11-03 17:35:00|13759.87|13723.87|13769.28|13733.28|13769.56|13733.56|13759.01|13723.01|609
1604425200000|2020-11-03 17:40:00|13769.69|13733.69|13784.14|13748.14|13785.94|13749.94|13769.28|13733.28|707
1604425500000|2020-11-03 17:45:00|13784.23|13748.23|13787.23|13751.23|13798.28|13762.28|13782.71|13746.71|722
1604425800000|2020-11-03 17:50:00|13787.28|13751.28|13778.43|13742.43|13791.96|13755.96|13772.76|13736.76|664
1604426100000|2020-11-03 17:55:00|13778.46|13742.46|13764|13728|13779.33|13743.33|13760.8|13724.8|682
1604426400000|2020-11-03 18:00:00|13763.93|13727.93|13775.33|13739.33|13785.48|13749.48|13763.78|13727.78|469
1604426700000|2020-11-03 18:05:00|13775.2|13739.2|13788.32|13752.32|13789.58|13753.58|13774.46|13738.46|462
1604427000000|2020-11-03 18:10:00|13788.35|13752.35|13796.6|13760.6|13801.79|13765.79|13788.32|13752.32|654
1604427300000|2020-11-03 18:15:00|13796.83|13760.83|13783.81|13747.81|13807.39|13771.39|13783.77|13747.77|660
1604427600000|2020-11-03 18:20:00|13783.73|13747.73|13791.44|13755.44|13797.9|13761.9|13781.13|13745.13|691
1604427900000|2020-11-03 18:25:00|13791.43|13755.43|13773.77|13737.77|13798|13762|13768.53|13732.53|736
1604428200000|2020-11-03 18:30:00|13773.64|13737.64|13794.82|13758.82|13797.98|13761.98|13770.01|13734.01|737
1604428500000|2020-11-03 18:35:00|13794.81|13758.81|13789.53|13753.53|13798.07|13762.07|13780.08|13744.08|712
1604428800000|2020-11-03 18:40:00|13789.24|13753.24|13797.36|13761.36|13802.92|13766.92|13781.26|13745.26|587
1604429100000|2020-11-03 18:45:00|13797.49|13761.49|13781.24|13745.24|13801.16|13765.16|13781.01|13745.01|445
1604429400000|2020-11-03 18:50:00|13779.63|13743.63|13789.31|13753.31|13789.84|13753.84|13774.12|13738.12|394
1604429700000|2020-11-03 18:55:00|13789.49|13753.49|13771.54|13735.54|13790.32|13754.32|13770.16|13734.16|386
1604430000000|2020-11-03 19:00:00|13771.48|13735.48|13786.44|13750.44|13796.6|13760.6|13770.19|13734.19|664
1604430300000|2020-11-03 19:05:00|13786.6|13750.6|13768.07|13732.07|13787.95|13751.95|13762.48|13726.48|337
1604430600000|2020-11-03 19:10:00|13767.29|13731.29|13785.67|13749.67|13788.2|13752.2|13765.16|13729.16|714
1604430900000|2020-11-03 19:15:00|13785.68|13749.68|13783.53|13747.53|13791.51|13755.51|13782.75|13746.75|465
1604431200000|2020-11-03 19:20:00|13783.93|13747.93|13783.72|13747.72|13796.7|13760.7|13781.06|13745.06|873
1604431500000|2020-11-03 19:25:00|13783.66|13747.66|13779.57|13743.57|13792.4|13756.4|13776.39|13740.39|764
1604431800000|2020-11-03 19:30:00|13779.98|13743.98|13782.83|13746.83|13789.35|13753.35|13779.42|13743.42|760
1604432100000|2020-11-03 19:35:00|13782.6|13746.6|13774.11|13738.11|13783.37|13747.37|13773.02|13737.02|308
1604432400000|2020-11-03 19:40:00|13774.25|13738.25|13775.67|13739.67|13778.66|13742.66|13772.4|13736.4|404
1604432700000|2020-11-03 19:45:00|13772.72|13736.72|13784.45|13748.45|13784.63|13748.63|13766.95|13730.95|427
1604433000000|2020-11-03 19:50:00|13784.17|13748.17|13770.4|13734.4|13786.44|13750.44|13763.86|13727.86|360
1604433300000|2020-11-03 19:55:00|13769.93|13733.93|13746.79|13710.79|13782.97|13746.97|13746.79|13710.79|626
1604433600000|2020-11-03 20:00:00|13746.7|13710.7|13758.03|13722.03|13763.45|13727.45|13722.65|13686.65|713
1604433900000|2020-11-03 20:05:00|13758.04|13722.04|13744.71|13708.71|13760.39|13724.39|13740.34|13704.34|567
1604434200000|2020-11-03 20:10:00|13745.04|13709.04|13748.02|13712.02|13758.23|13722.23|13742.72|13706.72|716
1604434500000|2020-11-03 20:15:00|13747.92|13711.92|13749.07|13713.07|13758.59|13722.59|13747.92|13711.92|786
1604434800000|2020-11-03 20:20:00|13749.03|13713.03|13753.62|13717.62|13762.64|13726.64|13743.67|13707.67|595
1604435100000|2020-11-03 20:25:00|13753.63|13717.63|13760.84|13724.84|13765.55|13729.55|13753.05|13717.05|545
1604435400000|2020-11-03 20:30:00|13761.46|13725.46|13773.66|13737.66|13777.52|13741.52|13760.4|13724.4|619
1604435700000|2020-11-03 20:35:00|13774.44|13738.44|13777.02|13741.02|13780.25|13744.25|13773.31|13737.31|557
1604436000000|2020-11-03 20:40:00|13776.95|13740.95|13777.39|13741.39|13792.17|13756.17|13775.74|13739.74|763
1604436300000|2020-11-03 20:45:00|13776.9|13740.9|13782.79|13746.79|13787.92|13751.92|13776.42|13740.42|667
1604436600000|2020-11-03 20:50:00|13781.78|13745.78|13774|13738|13781.78|13745.78|13774|13738|857
1604436900000|2020-11-03 20:55:00|13773.79|13737.79|13758.81|13722.81|13774.01|13738.01|13750.23|13714.23|702
1604437200000|2020-11-03 21:00:00|13758.82|13722.82|13777.63|13741.63|13777.63|13741.63|13755.65|13719.65|758
1604437500000|2020-11-03 21:05:00|13777.29|13741.29|13786.82|13750.82|13788.4|13752.4|13776.06|13740.06|792
1604437800000|2020-11-03 21:10:00|13786.88|13750.88|13789.35|13753.35|13789.66|13753.66|13783.84|13747.84|517
1604438100000|2020-11-03 21:15:00|13789.34|13753.34|13794.59|13758.59|13795.91|13759.91|13788.49|13752.49|729
1604438400000|2020-11-03 21:20:00|13794.52|13758.52|13785.07|13749.07|13802.88|13766.88|13783.82|13747.82|515
1604438700000|2020-11-03 21:25:00|13784.41|13748.41|13785.1|13749.1|13785.86|13749.86|13778.57|13742.57|517
1604439000000|2020-11-03 21:30:00|13785.12|13749.12|13803.71|13767.71|13804.95|13768.95|13785.1|13749.1|614
1604439300000|2020-11-03 21:35:00|13803.76|13767.76|13783.86|13747.86|13804.27|13768.27|13776.53|13740.53|776
1604439600000|2020-11-03 21:40:00|13783.83|13747.83|13795.5|13759.5|13802.17|13766.17|13783.63|13747.63|471
1604439900000|2020-11-03 21:45:00|13795.29|13759.29|13787.63|13751.63|13796.97|13760.97|13787.06|13751.06|296
1604440200000|2020-11-03 21:50:00|13788.06|13752.06|13776.12|13740.12|13788.13|13752.13|13773.32|13737.32|506
1604440500000|2020-11-03 21:55:00|13776.13|13740.13|13757.11|13721.11|13777.25|13741.25|13756.21|13720.21|339
1604440800000|2020-11-03 22:00:00|13757.38|13721.38|13729.82|13693.82|13757.38|13721.38|13729.82|13693.82|404
1604441100000|2020-11-03 22:05:00|13729.73|13693.73|13704.92|13668.92|13731.07|13695.07|13683.71|13647.71|897
1604441400000|2020-11-03 22:10:00|13704.99|13668.99|13733.07|13697.07|13733.53|13697.53|13704.39|13668.39|799
1604441700000|2020-11-03 22:15:00|13732.97|13696.97|13769.39|13733.39|13769.49|13733.49|13732.84|13696.84|712
1604442000000|2020-11-03 22:20:00|13769.46|13733.46|13789.58|13753.58|13794.79|13758.79|13769.13|13733.13|910
1604442300000|2020-11-03 22:25:00|13789.41|13753.41|13794.64|13758.64|13794.93|13758.93|13786.05|13750.05|581
1604442600000|2020-11-03 22:30:00|13794.49|13758.49|13802.35|13766.35|13805.59|13769.59|13794.49|13758.49|430
1604442900000|2020-11-03 22:35:00|13802.36|13766.36|13828.18|13792.18|13830.91|13794.91|13800.94|13764.94|403
1604443200000|2020-11-03 22:40:00|13828.19|13792.19|13861.71|13825.71|13867.09|13831.09|13828|13792|786
1604443500000|2020-11-03 22:45:00|13860.94|13824.94|13863.25|13827.25|13866.85|13830.85|13833.77|13797.77|851
1604443800000|2020-11-03 22:50:00|13863.5|13827.5|13856.85|13820.85|13867.83|13831.83|13849.16|13813.16|766
1604444100000|2020-11-03 22:55:00|13854.54|13818.54|13851.45|13815.45|13861.67|13825.67|13847.22|13811.22|642
1604444400000|2020-11-03 23:00:00|13851.49|13815.49|13888.64|13852.64|13902.9|13866.9|13850.87|13814.87|627
1604444700000|2020-11-03 23:05:00|13888.82|13852.82|13918.58|13882.58|13949.18|13913.18|13888.46|13852.46|860
1604445000000|2020-11-03 23:10:00|13918.64|13882.64|13920.67|13884.67|13932.54|13896.54|13913.24|13877.24|674
1604445300000|2020-11-03 23:15:00|13920.74|13884.74|13992.4|13956.4|14021.42|13985.42|13913.44|13877.44|694
1604445600000|2020-11-03 23:20:00|13992.31|13956.31|14004.85|13968.85|14011.43|13975.43|13983.5|13947.5|985
1604445900000|2020-11-03 23:25:00|14005.44|13969.44|14061.71|14025.71|14080.17|14044.17|14005.44|13969.44|985
1604446200000|2020-11-03 23:30:00|14064.09|14028.09|14047.52|14011.52|14089.16|14053.16|14038.17|14002.17|924
1604446500000|2020-11-03 23:35:00|14047.47|14011.47|14020.5|13984.5|14053.73|14017.73|13995.76|13959.76|910
1604446800000|2020-11-03 23:40:00|14020.51|13984.51|13984.2|13948.2|14045.4|14009.4|13951.17|13915.17|996
1604447100000|2020-11-03 23:45:00|13983.9|13947.9|14010.98|13974.98|14020.25|13984.25|13963.86|13927.86|907
1604447400000|2020-11-03 23:50:00|14010.93|13974.93|14016.5|13980.5|14016.5|13980.5|13983.25|13947.25|891
1604447700000|2020-11-03 23:55:00|14016.6|13980.6|14048.05|14012.05|14049.36|14013.36|14016.22|13980.22|1001
1604448000000|2020-11-04 00:00:00|14047.95|14011.95|14012.01|13976.01|14070.33|14034.33|14010.97|13974.97|1027
1604448300000|2020-11-04 00:05:00|14011.98|13975.98|14025.92|13989.92|14041.56|14005.56|13997.44|13961.44|804
1604448600000|2020-11-04 00:10:00|14025.5|13989.5|14037.5|14001.5|14044.36|14008.36|14018.14|13982.14|631
1604448900000|2020-11-04 00:15:00|14037.49|14001.49|14042.64|14006.64|14050.42|14014.42|14030.75|13994.75|726
1604449200000|2020-11-04 00:20:00|14042.65|14006.65|14001.9|13965.9|14044.93|14008.93|13998.54|13962.54|733
1604449500000|2020-11-04 00:25:00|14001.69|13965.69|14023.85|13987.85|14025.59|13989.59|13992.37|13956.37|947
1604449800000|2020-11-04 00:30:00|14023.86|13987.86|13998.48|13962.48|14025.53|13989.53|13998.16|13962.16|601
1604450100000|2020-11-04 00:35:00|13998.53|13962.53|13993.75|13957.75|14010.18|13974.18|13983.8|13947.8|626
1604450400000|2020-11-04 00:40:00|13993.81|13957.81|13947.57|13911.57|13995.23|13959.23|13946.35|13910.35|795
1604450700000|2020-11-04 00:45:00|13946.81|13910.81|13954.24|13918.24|13962.4|13926.4|13916.31|13880.31|936
1604451000000|2020-11-04 00:50:00|13954.22|13918.22|13950.18|13914.18|13979.8|13943.8|13942.85|13906.85|854
1604451300000|2020-11-04 00:55:00|13950.17|13914.17|13825.72|13789.72|13950.17|13914.17|13823.67|13787.67|938
1604451600000|2020-11-04 01:00:00|13824.5|13788.5|13877.46|13841.46|13885.23|13849.23|13824.5|13788.5|1054
1604451900000|2020-11-04 01:05:00|13877.37|13841.37|13792.83|13756.83|13877.7|13841.7|13774.27|13738.27|797
1604452200000|2020-11-04 01:10:00|13793.42|13757.42|13815.58|13779.58|13817.53|13781.53|13750.71|13714.71|1020
1604452500000|2020-11-04 01:15:00|13815.54|13779.54|13814.59|13778.59|13831.48|13795.48|13800.24|13764.24|840
1604452800000|2020-11-04 01:20:00|13814.49|13778.49|13841.55|13805.55|13842|13806|13809.49|13773.49|700
1604453100000|2020-11-04 01:25:00|13841.52|13805.52|13791.77|13755.77|13841.53|13805.53|13791.6|13755.6|779
1604453400000|2020-11-04 01:30:00|13791.6|13755.6|13811.41|13775.41|13827.83|13791.83|13788.98|13752.98|650
1604453700000|2020-11-04 01:35:00|13812.41|13776.41|13801.35|13765.35|13825.11|13789.11|13800.83|13764.83|790
1604454000000|2020-11-04 01:40:00|13800.24|13764.24|13805.36|13769.36|13820.06|13784.06|13790.16|13754.16|654
1604454300000|2020-11-04 01:45:00|13805.78|13769.78|13814.54|13778.54|13815.75|13779.75|13794.33|13758.33|603
1604454600000|2020-11-04 01:50:00|13814.53|13778.53|13859.99|13823.99|13862.29|13826.29|13809.71|13773.71|768
1604454900000|2020-11-04 01:55:00|13859.04|13823.04|13847.04|13811.04|13862.26|13826.26|13843.48|13807.48|800
1604455200000|2020-11-04 02:00:00|13847.01|13811.01|13848.97|13812.97|13859.41|13823.41|13843.44|13807.44|766
1604455500000|2020-11-04 02:05:00|13848.96|13812.96|13837.55|13801.55|13848.96|13812.96|13824.28|13788.28|681
1604455800000|2020-11-04 02:10:00|13837.22|13801.22|13895.36|13859.36|13897.26|13861.26|13834.71|13798.71|718
1604456100000|2020-11-04 02:15:00|13895.49|13859.49|13866.61|13830.61|13895.72|13859.72|13866.3|13830.3|631
1604456400000|2020-11-04 02:20:00|13866.56|13830.56|13842.64|13806.64|13873.57|13837.57|13842.64|13806.64|427
1604456700000|2020-11-04 02:25:00|13843.11|13807.11|13815.65|13779.65|13843.11|13807.11|13812.58|13776.58|722
1604457000000|2020-11-04 02:30:00|13815.77|13779.77|13791.75|13755.75|13823.07|13787.07|13772.5|13736.5|842
1604457300000|2020-11-04 02:35:00|13791.12|13755.12|13762.84|13726.84|13797.52|13761.52|13755.13|13719.13|681
1604457600000|2020-11-04 02:40:00|13763.57|13727.57|13743.6|13707.6|13765|13729|13724.34|13688.34|703
1604457900000|2020-11-04 02:45:00|13743.59|13707.59|13727.12|13691.12|13760.56|13724.56|13726.3|13690.3|744
1604458200000|2020-11-04 02:50:00|13728.3|13692.3|13777.74|13741.74|13790.63|13754.63|13727.04|13691.04|877
1604458500000|2020-11-04 02:55:00|13777.85|13741.85|13778.47|13742.47|13789.65|13753.65|13770.74|13734.74|690
1604458800000|2020-11-04 03:00:00|13778.44|13742.44|13818.18|13782.18|13828.93|13792.93|13778.44|13742.44|859
1604459100000|2020-11-04 03:05:00|13818.46|13782.46|13868.03|13832.03|13868.65|13832.65|13818.46|13782.46|825
1604459400000|2020-11-04 03:10:00|13867.99|13831.99|13900.57|13864.57|13930.8|13894.8|13866.64|13830.64|1012
1604459700000|2020-11-04 03:15:00|13900.56|13864.56|13933.92|13897.92|13970.6|13934.6|13900.24|13864.24|951
1604460000000|2020-11-04 03:20:00|13933.93|13897.93|13898.18|13862.18|13952.14|13916.14|13896.24|13860.24|912
1604460300000|2020-11-04 03:25:00|13898.21|13862.21|13925.73|13889.73|13929.65|13893.65|13887.39|13851.39|695
1604460600000|2020-11-04 03:30:00|13925.98|13889.98|13910.17|13874.17|13926.23|13890.23|13893.53|13857.53|453
1604460900000|2020-11-04 03:35:00|13910.14|13874.14|13934.51|13898.51|13949.47|13913.47|13910.14|13874.14|693
1604461200000|2020-11-04 03:40:00|13934.56|13898.56|13922.47|13886.47|13946.83|13910.83|13922.38|13886.38|801
1604461500000|2020-11-04 03:45:00|13922.3|13886.3|13940.43|13904.43|13940.79|13904.79|13908.14|13872.14|836
1604461800000|2020-11-04 03:50:00|13940.45|13904.45|13934.98|13898.98|13940.46|13904.46|13920.22|13884.22|856
1604462100000|2020-11-04 03:55:00|13934.94|13898.94|13933.01|13897.01|13978.97|13942.97|13930.04|13894.04|848
1604462400000|2020-11-04 04:00:00|13932.92|13896.92|13915.26|13879.26|13942.82|13906.82|13901.37|13865.37|753
1604462700000|2020-11-04 04:05:00|13915.27|13879.27|13921.32|13885.32|13932.72|13896.72|13906.15|13870.15|542
1604463000000|2020-11-04 04:10:00|13921.24|13885.24|13874.48|13838.48|13921.48|13885.48|13872.25|13836.25|569
1604463300000|2020-11-04 04:15:00|13874.66|13838.66|13894.48|13858.48|13900.98|13864.98|13874.56|13838.56|485
1604463600000|2020-11-04 04:20:00|13893.86|13857.86|13883.47|13847.47|13894.44|13858.44|13863.27|13827.27|552
1604463900000|2020-11-04 04:25:00|13883.24|13847.24|13910.04|13874.04|13910.5|13874.5|13882.05|13846.05|367
1604464200000|2020-11-04 04:30:00|13911.02|13875.02|13925.73|13889.73|13932.05|13896.05|13903.92|13867.92|565
1604464500000|2020-11-04 04:35:00|13925.26|13889.26|13933.49|13897.49|13943.62|13907.62|13916.84|13880.84|606
1604464800000|2020-11-04 04:40:00|13933.5|13897.5|13897.18|13861.18|13938.05|13902.05|13897.11|13861.11|689
1604465100000|2020-11-04 04:45:00|13897.19|13861.19|13894.23|13858.23|13905.98|13869.98|13886.95|13850.95|662
1604465400000|2020-11-04 04:50:00|13896.24|13860.24|13926.94|13890.94|13929.53|13893.53|13896.24|13860.24|444
1604465700000|2020-11-04 04:55:00|13926.85|13890.85|13922.32|13886.32|13929.71|13893.71|13920.86|13884.86|247
1604466000000|2020-11-04 05:00:00|13922.24|13886.24|13899.08|13863.08|13922.24|13886.24|13887.33|13851.33|446
1604466300000|2020-11-04 05:05:00|13899.05|13863.05|13930.75|13894.75|13936.98|13900.98|13892.95|13856.95|412
1604466600000|2020-11-04 05:10:00|13930.5|13894.5|13942.67|13906.67|13949.05|13913.05|13929.42|13893.42|640
1604466900000|2020-11-04 05:15:00|13942.77|13906.77|13921.83|13885.83|13943|13907|13914.59|13878.59|511
1604467200000|2020-11-04 05:20:00|13921.27|13885.27|13902.15|13866.15|13921.27|13885.27|13901.03|13865.03|382
1604467500000|2020-11-04 05:25:00|13901.97|13865.97|13901.52|13865.52|13910.13|13874.13|13901.52|13865.52|275
1604467800000|2020-11-04 05:30:00|13901.47|13865.47|13888.57|13852.57|13902.34|13866.34|13886.19|13850.19|245
1604468100000|2020-11-04 05:35:00|13888.45|13852.45|13878.8|13842.8|13888.62|13852.62|13872.92|13836.92|542
1604468400000|2020-11-04 05:40:00|13878.78|13842.78|13872.86|13836.86|13887.95|13851.95|13872.86|13836.86|342
1604468700000|2020-11-04 05:45:00|13872.82|13836.82|13833.11|13797.11|13893.22|13857.22|13833.07|13797.07|592
1604469000000|2020-11-04 05:50:00|13833.16|13797.16|13825.36|13789.36|13834.1|13798.1|13815.09|13779.09|359
1604469300000|2020-11-04 05:55:00|13825.38|13789.38|13821.3|13785.3|13830.11|13794.11|13813.84|13777.84|505
1604469600000|2020-11-04 06:00:00|13821.42|13785.42|13786.5|13750.5|13821.42|13785.42|13785.23|13749.23|467
1604469900000|2020-11-04 06:05:00|13786.52|13750.52|13824.39|13788.39|13824.59|13788.59|13774.7|13738.7|575
1604470200000|2020-11-04 06:10:00|13824.86|13788.86|13843.4|13807.4|13852.21|13816.21|13824.74|13788.74|750
1604470500000|2020-11-04 06:15:00|13843.51|13807.51|13828.79|13792.79|13845.63|13809.63|13822.57|13786.57|525
1604470800000|2020-11-04 06:20:00|13828.86|13792.86|13822.36|13786.36|13841.85|13805.85|13822.13|13786.13|492
1604471100000|2020-11-04 06:25:00|13822.37|13786.37|13818.97|13782.97|13822.99|13786.99|13807.63|13771.63|467
1604471400000|2020-11-04 06:30:00|13819.93|13783.93|13826.73|13790.73|13838.4|13802.4|13819.93|13783.93|496
1604471700000|2020-11-04 06:35:00|13826.91|13790.91|13831.3|13795.3|13861.61|13825.61|13826.91|13790.91|763
1604472000000|2020-11-04 06:40:00|13831.53|13795.53|13809.06|13773.06|13832.11|13796.11|13808.6|13772.6|634
1604472300000|2020-11-04 06:45:00|13808.6|13772.6|13819.77|13783.77|13822.82|13786.82|13798.78|13762.78|538
1604472600000|2020-11-04 06:50:00|13819.63|13783.63|13810.39|13774.39|13829.33|13793.33|13808.89|13772.89|358
1604472900000|2020-11-04 06:55:00|13810.35|13774.35|13819.1|13783.1|13822.5|13786.5|13805.4|13769.4|622
1604473200000|2020-11-04 07:00:00|13819.12|13783.12|13797.29|13761.29|13821.49|13785.49|13794.21|13758.21|629
1604473500000|2020-11-04 07:05:00|13797.22|13761.22|13817.86|13781.86|13823.95|13787.95|13789.38|13753.38|674
1604473800000|2020-11-04 07:10:00|13817.52|13781.52|13811.91|13775.91|13822.24|13786.24|13807.96|13771.96|761
1604474100000|2020-11-04 07:15:00|13811.9|13775.9|13812.78|13776.78|13812.9|13776.9|13798.52|13762.52|504
1604474400000|2020-11-04 07:20:00|13812.82|13776.82|13833.76|13797.76|13834.96|13798.96|13805.46|13769.46|884
1604474700000|2020-11-04 07:25:00|13833.78|13797.78|13821.98|13785.98|13837.62|13801.62|13814.39|13778.39|782
1604475000000|2020-11-04 07:30:00|13822.08|13786.08|13793.61|13757.61|13822.08|13786.08|13791.53|13755.53|496
1604475300000|2020-11-04 07:35:00|13793.62|13757.62|13797.62|13761.62|13799.21|13763.21|13783.28|13747.28|668
1604475600000|2020-11-04 07:40:00|13797.79|13761.79|13757.97|13721.97|13797.92|13761.92|13754.24|13718.24|821
1604475900000|2020-11-04 07:45:00|13757.96|13721.96|13624.89|13588.89|13758.61|13722.61|13593.99|13557.99|1064
1604476200000|2020-11-04 07:50:00|13624.76|13588.76|13611.52|13575.52|13635.96|13599.96|13585.37|13549.37|851
1604476500000|2020-11-04 07:55:00|13611.51|13575.51|13616.88|13580.88|13618.15|13582.15|13556.24|13520.24|718
1604476800000|2020-11-04 08:00:00|13616.9|13580.9|13634.98|13598.98|13641.42|13605.42|13600.12|13564.12|734
1604477100000|2020-11-04 08:05:00|13637.07|13601.07|13640.63|13604.63|13642.58|13606.58|13616.96|13580.96|624
1604477400000|2020-11-04 08:10:00|13641.01|13605.01|13643.57|13607.57|13661.3|13625.3|13641.01|13605.01|552
1604477700000|2020-11-04 08:15:00|13643.86|13607.86|13662.94|13626.94|13672.11|13636.11|13643.03|13607.03|356
1604478000000|2020-11-04 08:20:00|13663.09|13627.09|13655.49|13619.49|13666.72|13630.72|13637.73|13601.73|418
1604478300000|2020-11-04 08:25:00|13655.86|13619.86|13698.8|13662.8|13713.17|13677.17|13640.41|13604.41|613
1604478600000|2020-11-04 08:30:00|13698.68|13662.68|13704.6|13668.6|13715.62|13679.62|13687.44|13651.44|929
1604478900000|2020-11-04 08:35:00|13704.26|13668.26|13685.77|13649.77|13706.06|13670.06|13682.75|13646.75|862
1604479200000|2020-11-04 08:40:00|13685.89|13649.89|13670.21|13634.21|13691.24|13655.24|13662.79|13626.79|897
1604479500000|2020-11-04 08:45:00|13670.22|13634.22|13674.78|13638.78|13693.13|13657.13|13662.85|13626.85|880
1604479800000|2020-11-04 08:50:00|13674.94|13638.94|13686.06|13650.06|13686.06|13650.06|13662.64|13626.64|553
1604480100000|2020-11-04 08:55:00|13685.49|13649.49|13670.77|13634.77|13686.13|13650.13|13669.82|13633.82|493
1604480400000|2020-11-04 09:00:00|13670.88|13634.88|13685.05|13649.05|13686.79|13650.79|13663.04|13627.04|593
1604480700000|2020-11-04 09:05:00|13685.08|13649.08|13703.61|13667.61|13703.61|13667.61|13678.9|13642.9|254
1604481000000|2020-11-04 09:10:00|13703.85|13667.85|13694.65|13658.65|13717.89|13681.89|13694.37|13658.37|439
1604481300000|2020-11-04 09:15:00|13694.48|13658.48|13696.49|13660.49|13704.52|13668.52|13666.54|13630.54|602
1604481600000|2020-11-04 09:20:00|13695.95|13659.95|13697.92|13661.92|13697.92|13661.92|13686.66|13650.66|543
1604481900000|2020-11-04 09:25:00|13697.98|13661.98|13708.55|13672.55|13715.99|13679.99|13697.98|13661.98|544
1604482200000|2020-11-04 09:30:00|13709.84|13673.84|13700.17|13664.17|13711.62|13675.62|13686.32|13650.32|524
1604482500000|2020-11-04 09:35:00|13699.85|13663.85|13689.9|13653.9|13713.85|13677.85|13689.9|13653.9|513
1604482800000|2020-11-04 09:40:00|13690.14|13654.14|13707.49|13671.49|13710.15|13674.15|13689.12|13653.12|528
1604483100000|2020-11-04 09:45:00|13706.98|13670.98|13692.6|13656.6|13709.33|13673.33|13689.32|13653.32|532
1604483400000|2020-11-04 09:50:00|13693.26|13657.26|13700.94|13664.94|13704.88|13668.88|13688|13652|504
1604483700000|2020-11-04 09:55:00|13700.96|13664.96|13682.4|13646.4|13708.59|13672.59|13677.21|13641.21|558
1604484000000|2020-11-04 10:00:00|13682.41|13646.41|13663.04|13627.04|13683.67|13647.67|13663.04|13627.04|522
1604484300000|2020-11-04 10:05:00|13662.07|13626.07|13650.92|13614.92|13669.37|13633.37|13644.47|13608.47|561
1604484600000|2020-11-04 10:10:00|13651.1|13615.1|13732.67|13696.67|13732.67|13696.67|13636.42|13600.42|697
1604484900000|2020-11-04 10:15:00|13732.13|13696.13|13746.16|13710.16|13769.14|13733.14|13732.13|13696.13|846
1604485200000|2020-11-04 10:20:00|13746.17|13710.17|13736.46|13700.46|13754.88|13718.88|13733.34|13697.34|682
1604485500000|2020-11-04 10:25:00|13736.09|13700.09|13746.59|13710.59|13753.67|13717.67|13724.29|13688.29|419
1604485800000|2020-11-04 10:30:00|13746.45|13710.45|13720.79|13684.79|13746.45|13710.45|13718.02|13682.02|384
1604486100000|2020-11-04 10:35:00|13720.77|13684.77|13706.2|13670.2|13720.79|13684.79|13704.9|13668.9|384
1604486400000|2020-11-04 10:40:00|13706.21|13670.21|13708.27|13672.27|13714.72|13678.72|13704.85|13668.85|306
1604486700000|2020-11-04 10:45:00|13708.25|13672.25|13710.66|13674.66|13735.88|13699.88|13707.22|13671.22|413
1604487000000|2020-11-04 10:50:00|13710.65|13674.65|13709.84|13673.84|13711.98|13675.98|13689.54|13653.54|518
1604487300000|2020-11-04 10:55:00|13710.08|13674.08|13719.28|13683.28|13728.05|13692.05|13705.72|13669.72|556
1604487600000|2020-11-04 11:00:00|13719.05|13683.05|13712.93|13676.93|13724.79|13688.79|13708.67|13672.67|517
1604487900000|2020-11-04 11:05:00|13712.94|13676.94|13713.14|13677.14|13729.56|13693.56|13705.61|13669.61|526
1604488200000|2020-11-04 11:10:00|13713.34|13677.34|13705.58|13669.58|13714.85|13678.85|13687.78|13651.78|381
1604488500000|2020-11-04 11:15:00|13706.54|13670.54|13706.92|13670.92|13719.68|13683.68|13698.49|13662.49|614
1604488800000|2020-11-04 11:20:00|13706.93|13670.93|13710.38|13674.38|13710.38|13674.38|13700.82|13664.82|420
1604489100000|2020-11-04 11:25:00|13710.09|13674.09|13716.45|13680.45|13730.76|13694.76|13708.54|13672.54|335
1604489400000|2020-11-04 11:30:00|13716.44|13680.44|13730.51|13694.51|13741.36|13705.36|13716.23|13680.23|448
1604489700000|2020-11-04 11:35:00|13730.52|13694.52|13748.92|13712.92|13751.24|13715.24|13730.52|13694.52|427
1604490000000|2020-11-04 11:40:00|13748.69|13712.69|13762.48|13726.48|13764.55|13728.55|13747.29|13711.29|235
1604490300000|2020-11-04 11:45:00|13762.26|13726.26|13750.74|13714.74|13762.31|13726.31|13743.31|13707.31|259
1604490600000|2020-11-04 11:50:00|13750.86|13714.86|13739.4|13703.4|13751.07|13715.07|13736.77|13700.77|422
1604490900000|2020-11-04 11:55:00|13739.71|13703.71|13748.82|13712.82|13764.91|13728.91|13739.64|13703.64|349
1604491200000|2020-11-04 12:00:00|13748.66|13712.66|13734.1|13698.1|13748.82|13712.82|13734.01|13698.01|458
1604491500000|2020-11-04 12:05:00|13734.09|13698.09|13743.72|13707.72|13748.4|13712.4|13733.69|13697.69|313
1604491800000|2020-11-04 12:10:00|13743.73|13707.73|13768.39|13732.39|13769.22|13733.22|13743.54|13707.54|245
1604492100000|2020-11-04 12:15:00|13768.85|13732.85|13802.91|13766.91|13808.93|13772.93|13764.29|13728.29|580
1604492400000|2020-11-04 12:20:00|13804.4|13768.4|13831.35|13795.35|13831.35|13795.35|13795.73|13759.73|676
1604492700000|2020-11-04 12:25:00|13831.45|13795.45|13842.04|13806.04|13842.7|13806.7|13814.49|13778.49|596
1604493000000|2020-11-04 12:30:00|13842.98|13806.98|13835.97|13799.97|13857.92|13821.92|13828.81|13792.81|773
1604493300000|2020-11-04 12:35:00|13839.07|13803.07|13822.13|13786.13|13848.22|13812.22|13819.32|13783.32|536
1604493600000|2020-11-04 12:40:00|13822.58|13786.58|13825.19|13789.19|13834.47|13798.47|13813.71|13777.71|764
1604493900000|2020-11-04 12:45:00|13824.67|13788.67|13814.73|13778.73|13826.06|13790.06|13813.01|13777.01|633
1604494200000|2020-11-04 12:50:00|13814.77|13778.77|13813.91|13777.91|13824.08|13788.08|13811.16|13775.16|319
1604494500000|2020-11-04 12:55:00|13814.62|13778.62|13849.16|13813.16|13849.74|13813.74|13814.31|13778.31|599
1604494800000|2020-11-04 13:00:00|13849.45|13813.45|13841.72|13805.72|13858.93|13822.93|13839.86|13803.86|867
1604495100000|2020-11-04 13:05:00|13841.71|13805.71|13830.25|13794.25|13841.88|13805.88|13829.78|13793.78|533
1604495400000|2020-11-04 13:10:00|13830.24|13794.24|13833.98|13797.98|13836.73|13800.73|13822.66|13786.66|461
1604495700000|2020-11-04 13:15:00|13834.29|13798.29|13842.15|13806.15|13843.35|13807.35|13822.45|13786.45|460
1604496000000|2020-11-04 13:20:00|13842.1|13806.1|13877.07|13841.07|13886.25|13850.25|13841.03|13805.03|553
1604496300000|2020-11-04 13:25:00|13876.94|13840.94|13863.32|13827.32|13876.94|13840.94|13856.76|13820.76|626
1604496600000|2020-11-04 13:30:00|13863.66|13827.66|13899.49|13863.49|13905.74|13869.74|13858.13|13822.13|717
1604496900000|2020-11-04 13:35:00|13899.5|13863.5|13909.69|13873.69|13917.04|13881.04|13899.5|13863.5|699
1604497200000|2020-11-04 13:40:00|13909.67|13873.67|13891.9|13855.9|13912.67|13876.67|13890.4|13854.4|356
1604497500000|2020-11-04 13:45:00|13891.86|13855.86|13906.34|13870.34|13915.18|13879.18|13890.14|13854.14|634
1604497800000|2020-11-04 13:50:00|13906.59|13870.59|13880.73|13844.73|13907.92|13871.92|13871.48|13835.48|634
1604498100000|2020-11-04 13:55:00|13882.94|13846.94|13865.51|13829.51|13887.83|13851.83|13863.58|13827.58|715
1604498400000|2020-11-04 14:00:00|13865.5|13829.5|13872.71|13836.71|13879.35|13843.35|13861.89|13825.89|628
1604498700000|2020-11-04 14:05:00|13873.13|13837.13|13839.63|13803.63|13877.39|13841.39|13832.17|13796.17|865
1604499000000|2020-11-04 14:10:00|13839.72|13803.72|13829.05|13793.05|13848.15|13812.15|13828.32|13792.32|701
1604499300000|2020-11-04 14:15:00|13829.43|13793.43|13817.3|13781.3|13842.96|13806.96|13798.48|13762.48|449
1604499600000|2020-11-04 14:20:00|13816.55|13780.55|13797.05|13761.05|13817.92|13781.92|13789.87|13753.87|611
1604499900000|2020-11-04 14:25:00|13797.18|13761.18|13772.53|13736.53|13809.58|13773.58|13770.25|13734.25|565
1604500200000|2020-11-04 14:30:00|13772.26|13736.26|13828.04|13792.04|13842.8|13806.8|13771.79|13735.79|707
1604500500000|2020-11-04 14:35:00|13827.71|13791.71|13807.25|13771.25|13833.3|13797.3|13795.3|13759.3|662
1604500800000|2020-11-04 14:40:00|13807.26|13771.26|13807.37|13771.37|13822.02|13786.02|13793.69|13757.69|655
1604501100000|2020-11-04 14:45:00|13807.07|13771.07|13813.85|13777.85|13817.01|13781.01|13789.08|13753.08|689
1604501400000|2020-11-04 14:50:00|13814.46|13778.46|13829.18|13793.18|13830.67|13794.67|13807.05|13771.05|753
1604501700000|2020-11-04 14:55:00|13829.12|13793.12|13864.95|13828.95|13865.36|13829.36|13829.09|13793.09|687
1604502000000|2020-11-04 15:00:00|13864.96|13828.96|13901.29|13865.29|13902.77|13866.77|13864.96|13828.96|839
1604502300000|2020-11-04 15:05:00|13901.5|13865.5|13900.2|13864.2|13922.94|13886.94|13895.06|13859.06|581
1604502600000|2020-11-04 15:10:00|13900.13|13864.13|13891.15|13855.15|13904.41|13868.41|13876.86|13840.86|823
1604502900000|2020-11-04 15:15:00|13891.16|13855.16|13900.66|13864.66|13917.34|13881.34|13886.05|13850.05|666
1604503200000|2020-11-04 15:20:00|13900.78|13864.78|13928.68|13892.68|13939.45|13903.45|13900.78|13864.78|669
1604503500000|2020-11-04 15:25:00|13928.92|13892.92|13928.58|13892.58|13954.64|13918.64|13924.52|13888.52|635
1604503800000|2020-11-04 15:30:00|13928.5|13892.5|13925.1|13889.1|13946.47|13910.47|13904.46|13868.46|692
1604504100000|2020-11-04 15:35:00|13925.11|13889.11|13909.82|13873.82|13926.1|13890.1|13903.39|13867.39|678
1604504400000|2020-11-04 15:40:00|13908.81|13872.81|13915.85|13879.85|13916.87|13880.87|13905.5|13869.5|555
1604504700000|2020-11-04 15:45:00|13915.9|13879.9|13926.06|13890.06|13931.55|13895.55|13913.58|13877.58|637
1604505000000|2020-11-04 15:50:00|13926.07|13890.07|13938.05|13902.05|13946.91|13910.91|13913.19|13877.19|499
1604505300000|2020-11-04 15:55:00|13938.27|13902.27|13943.06|13907.06|13943.58|13907.58|13929.32|13893.32|518
1604505600000|2020-11-04 16:00:00|13943.19|13907.19|13954.53|13918.53|13977.94|13941.94|13916.85|13880.85|851
1604505900000|2020-11-04 16:05:00|13954.23|13918.23|13968.56|13932.56|13981.35|13945.35|13954.23|13918.23|996
1604506200000|2020-11-04 16:10:00|13968.46|13932.46|13996.73|13960.73|14002.37|13966.37|13967.53|13931.53|769
1604506500000|2020-11-04 16:15:00|13996.7|13960.7|14049.08|14013.08|14061.55|14025.55|13996.7|13960.7|834
1604506800000|2020-11-04 16:20:00|14048.72|14012.72|14026.58|13990.58|14070.76|14034.76|14021.31|13985.31|1040
1604507100000|2020-11-04 16:25:00|14026.57|13990.57|14020.34|13984.34|14044.29|14008.29|14020.34|13984.34|974
1604507400000|2020-11-04 16:30:00|14020.12|13984.12|13979.86|13943.86|14020.88|13984.88|13979.12|13943.12|896
1604507700000|2020-11-04 16:35:00|13979.91|13943.91|14013.84|13977.84|14013.84|13977.84|13979.91|13943.91|665
1604508000000|2020-11-04 16:40:00|14014.04|13978.04|14011.45|13975.45|14039.13|14003.13|14011.39|13975.39|829
1604508300000|2020-11-04 16:45:00|14011.46|13975.46|14011.68|13975.68|14021.24|13985.24|14002.57|13966.57|751
1604508600000|2020-11-04 16:50:00|14011.83|13975.83|14048.62|14012.62|14056.37|14020.37|14011.36|13975.36|849
1604508900000|2020-11-04 16:55:00|14051.34|14015.34|14060.38|14024.38|14064.88|14028.88|14050.12|14014.12|881
1604509200000|2020-11-04 17:00:00|14060.26|14024.26|14215.25|14179.25|14216.27|14180.27|14060.02|14024.02|1002
1604509500000|2020-11-04 17:05:00|14215.26|14179.26|14165.34|14129.34|14246.01|14210.01|14123.51|14087.51|1069
1604509800000|2020-11-04 17:10:00|14166.66|14130.66|14157.64|14121.64|14201.2|14165.2|14119.8|14083.8|904
1604510100000|2020-11-04 17:15:00|14157.78|14121.78|14195.58|14159.58|14209.5|14173.5|14155.67|14119.67|1049
1604510400000|2020-11-04 17:20:00|14195.57|14159.57|14231.95|14195.95|14238.82|14202.82|14175.5|14139.5|961
1604510700000|2020-11-04 17:25:00|14232.58|14196.58|14239.87|14203.87|14285.99|14249.99|14226.25|14190.25|1044
1604511000000|2020-11-04 17:30:00|14239.9|14203.9|14236.36|14200.36|14257.55|14221.55|14200.64|14164.64|1032
1604511300000|2020-11-04 17:35:00|14236.42|14200.42|14181.65|14145.65|14236.98|14200.98|14173.24|14137.24|887
1604511600000|2020-11-04 17:40:00|14181.84|14145.84|14202.2|14166.2|14221.22|14185.22|14181.33|14145.33|916
1604511900000|2020-11-04 17:45:00|14202.52|14166.52|14178.49|14142.49|14203.07|14167.07|14177.92|14141.92|782
1604512200000|2020-11-04 17:50:00|14178.22|14142.22|14170.22|14134.22|14180|14144|14149.69|14113.69|873
1604512500000|2020-11-04 17:55:00|14170.25|14134.25|14100.87|14064.87|14182.4|14146.4|14093.79|14057.79|945
1604512800000|2020-11-04 18:00:00|14100.58|14064.58|14122.52|14086.52|14142.15|14106.15|14100.47|14064.47|826
1604513100000|2020-11-04 18:05:00|14122.83|14086.83|14114.56|14078.56|14129.66|14093.66|14104.27|14068.27|728
1604513400000|2020-11-04 18:10:00|14114.52|14078.52|14060.42|14024.42|14127.98|14091.98|14054.65|14018.65|849
1604513700000|2020-11-04 18:15:00|14060.05|14024.05|14091.11|14055.11|14100.06|14064.06|14053.49|14017.49|819
1604514000000|2020-11-04 18:20:00|14090.97|14054.97|14095.68|14059.68|14110.25|14074.25|14083.5|14047.5|770
1604514300000|2020-11-04 18:25:00|14095.45|14059.45|14110.09|14074.09|14111.23|14075.23|14078.32|14042.32|756
1604514600000|2020-11-04 18:30:00|14110.29|14074.29|14138.97|14102.97|14142.85|14106.85|14110.29|14074.29|830
1604514900000|2020-11-04 18:35:00|14139|14103|14142.11|14106.11|14146.76|14110.76|14132.67|14096.67|769
1604515200000|2020-11-04 18:40:00|14142.37|14106.37|14118.93|14082.93|14144.71|14108.71|14093.26|14057.26|823
1604515500000|2020-11-04 18:45:00|14119.03|14083.03|14116.27|14080.27|14131.23|14095.23|14112.79|14076.79|662
1604515800000|2020-11-04 18:50:00|14116.29|14080.29|14130.21|14094.21|14133.89|14097.89|14099.69|14063.69|760
1604516100000|2020-11-04 18:55:00|14130.11|14094.11|14117.72|14081.72|14130.21|14094.21|14105.8|14069.8|654
1604516400000|2020-11-04 19:00:00|14117.75|14081.75|14106.19|14070.19|14138.87|14102.87|14105.27|14069.27|748
1604516700000|2020-11-04 19:05:00|14106.37|14070.37|14131.63|14095.63|14135.49|14099.49|14104.39|14068.39|643
1604517000000|2020-11-04 19:10:00|14131.62|14095.62|14132.67|14096.67|14143.44|14107.44|14131.23|14095.23|744
1604517300000|2020-11-04 19:15:00|14133.09|14097.09|14112.46|14076.46|14133.24|14097.24|14112.46|14076.46|562
1604517600000|2020-11-04 19:20:00|14112.48|14076.48|14130.23|14094.23|14133.2|14097.2|14112.48|14076.48|863
1604517900000|2020-11-04 19:25:00|14130.32|14094.32|14132.28|14096.28|14135.41|14099.41|14121.73|14085.73|572
1604518200000|2020-11-04 19:30:00|14132.32|14096.32|14139.26|14103.26|14145.43|14109.43|14132.32|14096.32|546
1604518500000|2020-11-04 19:35:00|14138.97|14102.97|14140.91|14104.91|14145.89|14109.89|14137.63|14101.63|459
1604518800000|2020-11-04 19:40:00|14140.92|14104.92|14111.94|14075.94|14141.78|14105.78|14111.13|14075.13|588
1604519100000|2020-11-04 19:45:00|14112.26|14076.26|14125.34|14089.34|14125.34|14089.34|14107.78|14071.78|337
1604519400000|2020-11-04 19:50:00|14125.4|14089.4|14140.15|14104.15|14143.93|14107.93|14124.93|14088.93|509
1604519700000|2020-11-04 19:55:00|14140.14|14104.14|14136.77|14100.77|14140.61|14104.61|14128.15|14092.15|478
1604520000000|2020-11-04 20:00:00|14136.8|14100.8|14164.84|14128.84|14176.75|14140.75|14136.8|14100.8|798
1604520300000|2020-11-04 20:05:00|14164.81|14128.81|14143.66|14107.66|14164.81|14128.81|14143.66|14107.66|568
1604520600000|2020-11-04 20:10:00|14143.68|14107.68|14103.51|14067.51|14143.87|14107.87|14103.51|14067.51|601
1604520900000|2020-11-04 20:15:00|14103.67|14067.67|14006.05|13970.05|14103.67|14067.67|13997.09|13961.09|794
1604521200000|2020-11-04 20:20:00|14005.26|13969.26|14012.75|13976.75|14021.64|13985.64|13976.36|13940.36|844
1604521500000|2020-11-04 20:25:00|14013.02|13977.02|14028.44|13992.44|14035.76|13999.76|14012.41|13976.41|734
1604521800000|2020-11-04 20:30:00|14028.36|13992.36|14057.46|14021.46|14064.17|14028.17|14026.75|13990.75|730
1604522100000|2020-11-04 20:35:00|14057.85|14021.85|14055.9|14019.9|14070.82|14034.82|14034.09|13998.09|598
1604522400000|2020-11-04 20:40:00|14056.54|14020.54|14056.66|14020.66|14057.5|14021.5|14045|14009|655
1604522700000|2020-11-04 20:45:00|14056.73|14020.73|14057.66|14021.66|14081.3|14045.3|14046.03|14010.03|915
1604523000000|2020-11-04 20:50:00|14057.03|14021.03|14054.23|14018.23|14079.26|14043.26|14053.35|14017.35|792
1604523300000|2020-11-04 20:55:00|14054.27|14018.27|14065.06|14029.06|14066.26|14030.26|14013.75|13977.75|881
1604523600000|2020-11-04 21:00:00|14064.6|14028.6|14069.24|14033.24|14081.55|14045.55|14062.08|14026.08|824
1604523900000|2020-11-04 21:05:00|14069.16|14033.16|14081.79|14045.79|14083.06|14047.06|14067.16|14031.16|687
1604524200000|2020-11-04 21:10:00|14081.76|14045.76|14058.97|14022.97|14081.76|14045.76|14046.23|14010.23|542
1604524500000|2020-11-04 21:15:00|14059.13|14023.13|14064.35|14028.35|14069.31|14033.31|14053.01|14017.01|528
1604524800000|2020-11-04 21:20:00|14064.17|14028.17|14082.18|14046.18|14092.6|14056.6|14064.17|14028.17|758
1604525100000|2020-11-04 21:25:00|14082.5|14046.5|14084.09|14048.09|14085.48|14049.48|14072.54|14036.54|455
1604525400000|2020-11-04 21:30:00|14084.58|14048.58|14069.04|14033.04|14090.84|14054.84|14063.74|14027.74|800
1604525700000|2020-11-04 21:35:00|14070.12|14034.12|14093.28|14057.28|14101.63|14065.63|14070.01|14034.01|618
1604526000000|2020-11-04 21:40:00|14093.26|14057.26|14085.47|14049.47|14095.31|14059.31|14072.8|14036.8|575
1604526300000|2020-11-04 21:45:00|14085.45|14049.45|14057.41|14021.41|14085.45|14049.45|14057.36|14021.36|366
1604526600000|2020-11-04 21:50:00|14057.57|14021.57|14060.01|14024.01|14067.58|14031.58|14055.83|14019.83|411
1604526900000|2020-11-04 21:55:00|14060.11|14024.11|14025.63|13989.63|14062.03|14026.03|14016.34|13980.34|651
1604527200000|2020-11-04 22:00:00|14025.22|13989.22|14037.51|14001.51|14048.82|14012.82|14025.22|13989.22|605
1604527500000|2020-11-04 22:05:00|14037.43|14001.43|14059.04|14023.04|14088.65|14052.65|14036.67|14000.67|733
1604527800000|2020-11-04 22:10:00|14058.7|14022.7|14067.27|14031.27|14070.38|14034.38|14057.98|14021.98|201
1604528100000|2020-11-04 22:15:00|14067.28|14031.28|14078.48|14042.48|14078.67|14042.67|14065.51|14029.51|376
1604528400000|2020-11-04 22:20:00|14078.53|14042.53|14151.17|14115.17|14151.69|14115.69|14074.36|14038.36|582
1604528700000|2020-11-04 22:25:00|14151.13|14115.13|14227.75|14191.75|14233.62|14197.62|14144.35|14108.35|762
1604529000000|2020-11-04 22:30:00|14228.02|14192.02|14222.04|14186.04|14235.22|14199.22|14187.68|14151.68|856
1604529300000|2020-11-04 22:35:00|14221.7|14185.7|14206.69|14170.69|14261.98|14225.98|14195.77|14159.77|932
1604529600000|2020-11-04 22:40:00|14206.74|14170.74|14171.17|14135.17|14209.99|14173.99|14159.05|14123.05|1031
1604529900000|2020-11-04 22:45:00|14171.58|14135.58|14172.91|14136.91|14188.39|14152.39|14141.84|14105.84|912
1604530200000|2020-11-04 22:50:00|14173.05|14137.05|14161.47|14125.47|14173.52|14137.52|14142.91|14106.91|666
1604530500000|2020-11-04 22:55:00|14161.35|14125.35|14166.59|14130.59|14166.59|14130.59|14142.44|14106.44|574
1604530800000|2020-11-04 23:00:00|14166.38|14130.38|14152.43|14116.43|14180.93|14144.93|14146.81|14110.81|668
1604531100000|2020-11-04 23:05:00|14154.32|14118.32|14141.18|14105.18|14172.93|14136.93|14141.18|14105.18|662
1604531400000|2020-11-04 23:10:00|14141.26|14105.26|14158.01|14122.01|14158.97|14122.97|14116.81|14080.81|473
1604531700000|2020-11-04 23:15:00|14156.81|14120.81|14136.74|14100.74|14167.1|14131.1|14127.79|14091.79|901
1604532000000|2020-11-04 23:20:00|14135.64|14099.64|14138.11|14102.11|14145.32|14109.32|14129.21|14093.21|719
1604532300000|2020-11-04 23:25:00|14138.24|14102.24|14140.27|14104.27|14156.67|14120.67|14137.68|14101.68|515
1604532600000|2020-11-04 23:30:00|14140.19|14104.19|14114.37|14078.37|14151.75|14115.75|14112.96|14076.96|760
1604532900000|2020-11-04 23:35:00|14114.45|14078.45|14110.24|14074.24|14120.89|14084.89|14101.8|14065.8|937
1604533200000|2020-11-04 23:40:00|14110.3|14074.3|14125|14089|14127.8|14091.8|14110.3|14074.3|897
1604533500000|2020-11-04 23:45:00|14124.99|14088.99|14150.17|14114.17|14150.61|14114.61|14124.72|14088.72|720
1604533800000|2020-11-04 23:50:00|14150.21|14114.21|14170.34|14134.34|14171.52|14135.52|14140.68|14104.68|610
1604534100000|2020-11-04 23:55:00|14170.89|14134.89|14177.28|14141.28|14185.43|14149.43|14168.98|14132.98|536
1604534400000|2020-11-05 00:00:00|14177.79|14141.79|14223.7|14187.7|14232.83|14196.83|14174.88|14138.88|975
1604534700000|2020-11-05 00:05:00|14223.61|14187.61|14193.19|14157.19|14227.28|14191.28|14176.42|14140.42|961
1604535000000|2020-11-05 00:10:00|14191.53|14155.53|14198.34|14162.34|14207.73|14171.73|14187.41|14151.41|854
1604535300000|2020-11-05 00:15:00|14198.7|14162.7|14188.84|14152.84|14205.75|14169.75|14178.21|14142.21|872
1604535600000|2020-11-05 00:20:00|14188.74|14152.74|14190.04|14154.04|14202.79|14166.79|14185.4|14149.4|664
1604535900000|2020-11-05 00:25:00|14189.7|14153.7|14174.25|14138.25|14195.95|14159.95|14170.71|14134.71|635
1604536200000|2020-11-05 00:30:00|14174.21|14138.21|14173.98|14137.98|14180.94|14144.94|14165.23|14129.23|508
1604536500000|2020-11-05 00:35:00|14173.89|14137.89|14134.83|14098.83|14176.07|14140.07|14134.83|14098.83|522
1604536800000|2020-11-05 00:40:00|14134.82|14098.82|14150.85|14114.85|14154.12|14118.12|14131.63|14095.63|705
1604537100000|2020-11-05 00:45:00|14150.99|14114.99|14158.5|14122.5|14167.34|14131.34|14148.38|14112.38|462
1604537400000|2020-11-05 00:50:00|14158.53|14122.53|14142.81|14106.81|14162.13|14126.13|14133.77|14097.77|710
1604537700000|2020-11-05 00:55:00|14142.88|14106.88|14137.37|14101.37|14148.73|14112.73|14133.84|14097.84|598
1604538000000|2020-11-05 01:00:00|14137.44|14101.44|14160.53|14124.53|14161.09|14125.09|14136.38|14100.38|608
1604538300000|2020-11-05 01:05:00|14160.92|14124.92|14164.92|14128.92|14171.32|14135.32|14159.11|14123.11|616
1604538600000|2020-11-05 01:10:00|14164.94|14128.94|14154.95|14118.95|14165.25|14129.25|14150.85|14114.85|461
1604538900000|2020-11-05 01:15:00|14156.94|14120.94|14183.58|14147.58|14183.58|14147.58|14154.95|14118.95|459
1604539200000|2020-11-05 01:20:00|14182.69|14146.69|14175.6|14139.6|14194.88|14158.88|14171.38|14135.38|667
1604539500000|2020-11-05 01:25:00|14175.54|14139.54|14192.34|14156.34|14196.66|14160.66|14175.54|14139.54|846
1604539800000|2020-11-05 01:30:00|14192.58|14156.58|14178.22|14142.22|14193.28|14157.28|14169.47|14133.47|767
1604540100000|2020-11-05 01:35:00|14179|14143|14188.27|14152.27|14192.46|14156.46|14176.51|14140.51|738
1604540400000|2020-11-05 01:40:00|14188.97|14152.97|14192.33|14156.33|14211.54|14175.54|14188.97|14152.97|774
1604540700000|2020-11-05 01:45:00|14192.36|14156.36|14179.61|14143.61|14192.38|14156.38|14178.91|14142.91|486
1604541000000|2020-11-05 01:50:00|14179.87|14143.87|14170.82|14134.82|14184.14|14148.14|14170.36|14134.36|361
1604541300000|2020-11-05 01:55:00|14170.9|14134.9|14169.43|14133.43|14181.64|14145.64|14167.53|14131.53|407
1604541600000|2020-11-05 02:00:00|14168.9|14132.9|14174.13|14138.13|14176.77|14140.77|14160|14124|361
1604541900000|2020-11-05 02:05:00|14174.14|14138.14|14223.25|14187.25|14224.11|14188.11|14171.57|14135.57|618
1604542200000|2020-11-05 02:10:00|14222.28|14186.28|14225.77|14189.77|14229.24|14193.24|14214.33|14178.33|974
1604542500000|2020-11-05 02:15:00|14225.75|14189.75|14242.58|14206.58|14248.5|14212.5|14225.39|14189.39|694
1604542800000|2020-11-05 02:20:00|14242.6|14206.6|14258.44|14222.44|14331.69|14295.69|14242.6|14206.6|1012
1604543100000|2020-11-05 02:25:00|14258.38|14222.38|14216.86|14180.86|14264.36|14228.36|14186.52|14150.52|1045
1604543400000|2020-11-05 02:30:00|14217.35|14181.35|14237.18|14201.18|14244.34|14208.34|14216.64|14180.64|884
1604543700000|2020-11-05 02:35:00|14237.29|14201.29|14239.89|14203.89|14245.7|14209.7|14226.84|14190.84|504
1604544000000|2020-11-05 02:40:00|14241.1|14205.1|14293.05|14257.05|14307.12|14271.12|14240.17|14204.17|952
1604544300000|2020-11-05 02:45:00|14292.77|14256.77|14293.44|14257.44|14314.38|14278.38|14291.75|14255.75|985
1604544600000|2020-11-05 02:50:00|14293.45|14257.45|14290.82|14254.82|14302.14|14266.14|14273.1|14237.1|841
1604544900000|2020-11-05 02:55:00|14290.98|14254.98|14263.1|14227.1|14291|14255|14254.51|14218.51|862
1604545200000|2020-11-05 03:00:00|14263.07|14227.07|14291.44|14255.44|14304.62|14268.62|14261.98|14225.98|842
1604545500000|2020-11-05 03:05:00|14291.21|14255.21|14298.72|14262.72|14303.69|14267.69|14281.58|14245.58|772
1604545800000|2020-11-05 03:10:00|14298.46|14262.46|14311.63|14275.63|14337.71|14301.71|14291.44|14255.44|962
1604546100000|2020-11-05 03:15:00|14311.9|14275.9|14324.14|14288.14|14324.17|14288.17|14306.38|14270.38|710
1604546400000|2020-11-05 03:20:00|14323.46|14287.46|14307.14|14271.14|14324.52|14288.52|14293.39|14257.39|916
1604546700000|2020-11-05 03:25:00|14306.86|14270.86|14313.21|14277.21|14318.17|14282.17|14293.32|14257.32|881
1604547000000|2020-11-05 03:30:00|14312.99|14276.99|14357.8|14321.8|14361.7|14325.7|14312.99|14276.99|821
1604547300000|2020-11-05 03:35:00|14357.74|14321.74|14358.5|14322.5|14372.04|14336.04|14336.28|14300.28|772
1604547600000|2020-11-05 03:40:00|14358.46|14322.46|14347.29|14311.29|14359.51|14323.51|14333.29|14297.29|770
1604547900000|2020-11-05 03:45:00|14346.8|14310.8|14338.81|14302.81|14347.77|14311.77|14330.47|14294.47|644
1604548200000|2020-11-05 03:50:00|14339.31|14303.31|14383.29|14347.29|14395.79|14359.79|14337.34|14301.34|794
1604548500000|2020-11-05 03:55:00|14383.75|14347.75|14342.66|14306.66|14383.75|14347.75|14336.44|14300.44|851
1604548800000|2020-11-05 04:00:00|14342.61|14306.61|14298.84|14262.84|14347.02|14311.02|14291.12|14255.12|920
1604549100000|2020-11-05 04:05:00|14298.61|14262.61|14306.23|14270.23|14307|14271|14278.08|14242.08|899
1604549400000|2020-11-05 04:10:00|14306.3|14270.3|14334.81|14298.81|14343.33|14307.33|14306.3|14270.3|946
1604549700000|2020-11-05 04:15:00|14334.85|14298.85|14347.83|14311.83|14356.18|14320.18|14334.39|14298.39|743
1604550000000|2020-11-05 04:20:00|14347.03|14311.03|14371.41|14335.41|14383.88|14347.88|14341.74|14305.74|986
1604550300000|2020-11-05 04:25:00|14370.77|14334.77|14328.74|14292.74|14370.77|14334.77|14327.68|14291.68|968
1604550600000|2020-11-05 04:30:00|14328.46|14292.46|14340.39|14304.39|14349.34|14313.34|14327.03|14291.03|902
1604550900000|2020-11-05 04:35:00|14340.38|14304.38|14312.42|14276.42|14340.55|14304.55|14311.6|14275.6|849
1604551200000|2020-11-05 04:40:00|14312.58|14276.58|14310.29|14274.29|14327.95|14291.95|14310.29|14274.29|706
1604551500000|2020-11-05 04:45:00|14310.27|14274.27|14323.52|14287.52|14323.65|14287.65|14303.6|14267.6|429
1604551800000|2020-11-05 04:50:00|14323.26|14287.26|14307.72|14271.72|14323.74|14287.74|14297.53|14261.53|701
1604552100000|2020-11-05 04:55:00|14307.4|14271.4|14320.28|14284.28|14321.04|14285.04|14302.37|14266.37|589
1604552400000|2020-11-05 05:00:00|14320.45|14284.45|14304.3|14268.3|14322.43|14286.43|14304.1|14268.1|536
1604552700000|2020-11-05 05:05:00|14304.87|14268.87|14318.5|14282.5|14320.91|14284.91|14281.66|14245.66|744
1604553000000|2020-11-05 05:10:00|14318.57|14282.57|14343.09|14307.09|14343.81|14307.81|14314.75|14278.75|584
1604553300000|2020-11-05 05:15:00|14343.3|14307.3|14347.7|14311.7|14347.7|14311.7|14329.05|14293.05|609
1604553600000|2020-11-05 05:20:00|14348.15|14312.15|14334.45|14298.45|14360.13|14324.13|14332.25|14296.25|915
1604553900000|2020-11-05 05:25:00|14334.49|14298.49|14327.18|14291.18|14335.48|14299.48|14315.27|14279.27|744
1604554200000|2020-11-05 05:30:00|14327.65|14291.65|14308.71|14272.71|14327.95|14291.95|14305.04|14269.04|645
1604554500000|2020-11-05 05:35:00|14308.57|14272.57|14314.52|14278.52|14321.41|14285.41|14308.57|14272.57|699
1604554800000|2020-11-05 05:40:00|14314.37|14278.37|14329.34|14293.34|14331.73|14295.73|14313.89|14277.89|447
1604555100000|2020-11-05 05:45:00|14328.69|14292.69|14306.63|14270.63|14329.39|14293.39|14305.16|14269.16|478
1604555400000|2020-11-05 05:50:00|14306.52|14270.52|14330.33|14294.33|14330.9|14294.9|14305.39|14269.39|323
1604555700000|2020-11-05 05:55:00|14330.3|14294.3|14349.04|14313.04|14357.29|14321.29|14328.9|14292.9|689
1604556000000|2020-11-05 06:00:00|14348.91|14312.91|14364.15|14328.15|14370.97|14334.97|14345.23|14309.23|568
1604556300000|2020-11-05 06:05:00|14364.19|14328.19|14384.22|14348.22|14384.98|14348.98|14362.98|14326.98|819
1604556600000|2020-11-05 06:10:00|14384.31|14348.31|14357.22|14321.22|14405.31|14369.31|14356.15|14320.15|963
1604556900000|2020-11-05 06:15:00|14356.75|14320.75|14342.6|14306.6|14367.93|14331.93|14331.92|14295.92|952
1604557200000|2020-11-05 06:20:00|14342.67|14306.67|14351.72|14315.72|14358.75|14322.75|14333.55|14297.55|904
1604557500000|2020-11-05 06:25:00|14350.67|14314.67|14354.5|14318.5|14361.39|14325.39|14348.84|14312.84|840
1604557800000|2020-11-05 06:30:00|14354.51|14318.51|14332.53|14296.53|14355.63|14319.63|14325.9|14289.9|681
1604558100000|2020-11-05 06:35:00|14332.47|14296.47|14347.93|14311.93|14357.11|14321.11|14318.61|14282.61|699
1604558400000|2020-11-05 06:40:00|14347.91|14311.91|14372.13|14336.13|14372.98|14336.98|14347.1|14311.1|414
1604558700000|2020-11-05 06:45:00|14371.61|14335.61|14395.16|14359.16|14398|14362|14370.74|14334.74|515
1604559000000|2020-11-05 06:50:00|14395.18|14359.18|14373.21|14337.21|14400.89|14364.89|14372.62|14336.62|702
1604559300000|2020-11-05 06:55:00|14372.69|14336.69|14367.25|14331.25|14381.09|14345.09|14364.49|14328.49|588
1604559600000|2020-11-05 07:00:00|14366.3|14330.3|14383.97|14347.97|14387.77|14351.77|14357.99|14321.99|699
1604559900000|2020-11-05 07:05:00|14384.26|14348.26|14390.34|14354.34|14390.54|14354.54|14369.35|14333.35|558
1604560200000|2020-11-05 07:10:00|14390.4|14354.4|14405.42|14369.42|14432.65|14396.65|14389.6|14353.6|869
1604560500000|2020-11-05 07:15:00|14406.45|14370.45|14420.8|14384.8|14420.8|14384.8|14396.93|14360.93|715
1604560800000|2020-11-05 07:20:00|14422.59|14386.59|14430.09|14394.09|14432.94|14396.94|14419.46|14383.46|646
1604561100000|2020-11-05 07:25:00|14430.72|14394.72|14477.27|14441.27|14508.6|14472.6|14430.72|14394.72|972
1604561400000|2020-11-05 07:30:00|14476.72|14440.72|14492.99|14456.99|14501.18|14465.18|14476.72|14440.72|741
1604561700000|2020-11-05 07:35:00|14493.02|14457.02|14525.42|14489.42|14525.91|14489.91|14488.03|14452.03|771
1604562000000|2020-11-05 07:40:00|14524.92|14488.92|14480.67|14444.67|14537.82|14501.82|14476.93|14440.93|765
1604562300000|2020-11-05 07:45:00|14480.41|14444.41|14524.04|14488.04|14529.01|14493.01|14473.08|14437.08|789
1604562600000|2020-11-05 07:50:00|14525.3|14489.3|14518.73|14482.73|14532.63|14496.63|14497.16|14461.16|762
1604562900000|2020-11-05 07:55:00|14519.07|14483.07|14515.35|14479.35|14530.37|14494.37|14511.66|14475.66|691
1604563200000|2020-11-05 08:00:00|14515.43|14479.43|14550.67|14514.67|14573.57|14537.57|14504.18|14468.18|602
1604563500000|2020-11-05 08:05:00|14549.94|14513.94|14533.79|14497.79|14553.33|14517.33|14514.67|14478.67|724
1604563800000|2020-11-05 08:10:00|14533.09|14497.09|14503.57|14467.57|14547.32|14511.32|14503.57|14467.57|466
1604564100000|2020-11-05 08:15:00|14503.9|14467.9|14473.8|14437.8|14507.22|14471.22|14453.64|14417.64|668
1604564400000|2020-11-05 08:20:00|14473.81|14437.81|14482.84|14446.84|14483.33|14447.33|14459.57|14423.57|523
1604564700000|2020-11-05 08:25:00|14482.83|14446.83|14499.17|14463.17|14510.09|14474.09|14481.02|14445.02|538
1604565000000|2020-11-05 08:30:00|14499.61|14463.61|14465.03|14429.03|14499.61|14463.61|14463.25|14427.25|439
1604565300000|2020-11-05 08:35:00|14465.17|14429.17|14410.23|14374.23|14475.35|14439.35|14398.4|14362.4|763
1604565600000|2020-11-05 08:40:00|14409.73|14373.73|14431.72|14395.72|14433.98|14397.98|14408.7|14372.7|619
1604565900000|2020-11-05 08:45:00|14432.23|14396.23|14442.5|14406.5|14444.87|14408.87|14429.06|14393.06|565
1604566200000|2020-11-05 08:50:00|14442.45|14406.45|14446.1|14410.1|14447.32|14411.32|14427.52|14391.52|469
1604566500000|2020-11-05 08:55:00|14444.31|14408.31|14471.08|14435.08|14471.33|14435.33|14441.4|14405.4|505
1604566800000|2020-11-05 09:00:00|14471.26|14435.26|14452.77|14416.77|14472.62|14436.62|14445.44|14409.44|558
1604567100000|2020-11-05 09:05:00|14453.07|14417.07|14463.18|14427.18|14463.26|14427.26|14447.64|14411.64|461
1604567400000|2020-11-05 09:10:00|14463.14|14427.14|14430.8|14394.8|14463.69|14427.69|14423.31|14387.31|567
1604567700000|2020-11-05 09:15:00|14430.1|14394.1|14428.72|14392.72|14433.54|14397.54|14408.25|14372.25|575
1604568000000|2020-11-05 09:20:00|14428.81|14392.81|14461.4|14425.4|14461.51|14425.51|14428.44|14392.44|495
1604568300000|2020-11-05 09:25:00|14461.45|14425.45|14459.95|14423.95|14461.47|14425.47|14447.6|14411.6|312
1604568600000|2020-11-05 09:30:00|14460.36|14424.36|14500.7|14464.7|14516.64|14480.64|14460.15|14424.15|654
1604568900000|2020-11-05 09:35:00|14500.67|14464.67|14525.69|14489.69|14527.25|14491.25|14498.65|14462.65|515
1604569200000|2020-11-05 09:40:00|14525.57|14489.57|14499.66|14463.66|14525.69|14489.69|14497.65|14461.65|659
1604569500000|2020-11-05 09:45:00|14499.62|14463.62|14479.86|14443.86|14512.37|14476.37|14479.35|14443.35|499
1604569800000|2020-11-05 09:50:00|14480|14444|14491.24|14455.24|14501.67|14465.67|14480|14444|479
1604570100000|2020-11-05 09:55:00|14491.75|14455.75|14490.8|14454.8|14506.23|14470.23|14487.72|14451.72|386
1604570400000|2020-11-05 10:00:00|14490.81|14454.81|14551.17|14515.17|14551.31|14515.31|14485.62|14449.62|621
1604570700000|2020-11-05 10:05:00|14551.02|14515.02|14536.62|14500.62|14559.87|14523.87|14535.97|14499.97|829
1604571000000|2020-11-05 10:10:00|14537.01|14501.01|14529.53|14493.53|14541.08|14505.08|14519.42|14483.42|860
1604571300000|2020-11-05 10:15:00|14529.25|14493.25|14520.78|14484.78|14531.66|14495.66|14508.96|14472.96|574
1604571600000|2020-11-05 10:20:00|14520.75|14484.75|14547.03|14511.03|14554.12|14518.12|14518.74|14482.74|673
1604571900000|2020-11-05 10:25:00|14546.92|14510.92|14537.52|14501.52|14550.22|14514.22|14535.09|14499.09|631
1604572200000|2020-11-05 10:30:00|14537.9|14501.9|14517.36|14481.36|14537.9|14501.9|14509.52|14473.52|475
1604572500000|2020-11-05 10:35:00|14516.95|14480.95|14525.05|14489.05|14538.97|14502.97|14516.9|14480.9|502
1604572800000|2020-11-05 10:40:00|14525.06|14489.06|14537.37|14501.37|14553.35|14517.35|14524.83|14488.83|527
1604573100000|2020-11-05 10:45:00|14537.45|14501.45|14591.45|14555.45|14602.8|14566.8|14535.81|14499.81|804
1604573400000|2020-11-05 10:50:00|14591.24|14555.24|14608.07|14572.07|14626.41|14590.41|14581.72|14545.72|940
1604573700000|2020-11-05 10:55:00|14609.57|14573.57|14668.02|14632.02|14670.98|14634.98|14604.1|14568.1|961
1604574000000|2020-11-05 11:00:00|14668.04|14632.04|14671.76|14635.76|14694.1|14658.1|14634.26|14598.26|1022
1604574300000|2020-11-05 11:05:00|14671.75|14635.75|14655.95|14619.95|14671.88|14635.88|14623.53|14587.53|892
1604574600000|2020-11-05 11:10:00|14656.03|14620.03|14624.33|14588.33|14656.47|14620.47|14621.01|14585.01|903
1604574900000|2020-11-05 11:15:00|14624.95|14588.95|14600.76|14564.76|14628.03|14592.03|14598.85|14562.85|957
1604575200000|2020-11-05 11:20:00|14600.98|14564.98|14583.64|14547.64|14604.14|14568.14|14543.14|14507.14|1041
1604575500000|2020-11-05 11:25:00|14583.61|14547.61|14616.33|14580.33|14617.62|14581.62|14579.71|14543.71|768
1604575800000|2020-11-05 11:30:00|14616.39|14580.39|14642.03|14606.03|14672.27|14636.27|14613.7|14577.7|908
1604576100000|2020-11-05 11:35:00|14642.34|14606.34|14646.4|14610.4|14658.64|14622.64|14633.7|14597.7|866
1604576400000|2020-11-05 11:40:00|14646.32|14610.32|14668.32|14632.32|14680.07|14644.07|14640.17|14604.17|695
1604576700000|2020-11-05 11:45:00|14667.49|14631.49|14676.62|14640.62|14686.8|14650.8|14665|14629|808
1604577000000|2020-11-05 11:50:00|14676.6|14640.6|14745.42|14709.42|14745.82|14709.82|14676.6|14640.6|942
1604577300000|2020-11-05 11:55:00|14745.09|14709.09|14745.32|14709.32|14759.06|14723.06|14724.19|14688.19|915
1604577600000|2020-11-05 12:00:00|14745.55|14709.55|14752.65|14716.65|14755.61|14719.61|14708.54|14672.54|899
1604577900000|2020-11-05 12:05:00|14751.8|14715.8|14706.09|14670.09|14759.1|14723.1|14702.6|14666.6|882
1604578200000|2020-11-05 12:10:00|14706.11|14670.11|14689.01|14653.01|14706.38|14670.38|14644.63|14608.63|988
1604578500000|2020-11-05 12:15:00|14689.18|14653.18|14729.98|14693.98|14730.61|14694.61|14677.51|14641.51|908
1604578800000|2020-11-05 12:20:00|14729.28|14693.28|14774.41|14738.41|14779.9|14743.9|14722.07|14686.07|895
1604579100000|2020-11-05 12:25:00|14774.61|14738.61|14796.73|14760.73|14800.96|14764.96|14773.41|14737.41|865
1604579400000|2020-11-05 12:30:00|14796.74|14760.74|14802.55|14766.55|14813.73|14777.73|14761.71|14725.71|957
1604579700000|2020-11-05 12:35:00|14802.65|14766.65|14838.31|14802.31|14857.62|14821.62|14786.05|14750.05|921
1604580000000|2020-11-05 12:40:00|14838.28|14802.28|14883.5|14847.5|14914.44|14878.44|14837.77|14801.77|856
1604580300000|2020-11-05 12:45:00|14883.46|14847.46|14913.09|14877.09|14937.08|14901.08|14860.68|14824.68|1063
1604580600000|2020-11-05 12:50:00|14913.59|14877.59|14935.8|14899.8|14939.52|14903.52|14882.81|14846.81|1054
1604580900000|2020-11-05 12:55:00|14936.97|14900.97|14902.05|14866.05|14938.49|14902.49|14901.17|14865.17|952
1604581200000|2020-11-05 13:00:00|14901.34|14865.34|14873.27|14837.27|14955.81|14919.81|14871|14835|935
1604581500000|2020-11-05 13:05:00|14873.2|14837.2|14927.97|14891.97|14930.33|14894.33|14846.29|14810.29|937
1604581800000|2020-11-05 13:10:00|14927.92|14891.92|14952.02|14916.02|14964.92|14928.92|14927.92|14891.92|819
1604582100000|2020-11-05 13:15:00|14951.53|14915.53|14971.74|14935.74|14975.38|14939.38|14917.98|14881.98|903
1604582400000|2020-11-05 13:20:00|14971.18|14935.18|14996.34|14960.34|14998.09|14962.09|14959.49|14923.49|981
1604582700000|2020-11-05 13:25:00|14995.35|14959.35|14962.13|14926.13|14995.35|14959.35|14945.76|14909.76|825
1604583000000|2020-11-05 13:30:00|14961.92|14925.92|14933.44|14897.44|14971.74|14935.74|14888.29|14852.29|841
1604583300000|2020-11-05 13:35:00|14932.59|14896.59|14890.38|14854.38|14942.9|14906.9|14869.88|14833.88|1026
1604583600000|2020-11-05 13:40:00|14891.95|14855.95|14922.38|14886.38|14960.6|14924.6|14888.33|14852.33|970
1604583900000|2020-11-05 13:45:00|14922.39|14886.39|14810.2|14774.2|14952.81|14916.81|14810.2|14774.2|938
1604584200000|2020-11-05 13:50:00|14811.06|14775.06|14870.34|14834.34|14891.44|14855.44|14805.67|14769.67|1004
1604584500000|2020-11-05 13:55:00|14870.59|14834.59|14856.7|14820.7|14891.11|14855.11|14854.08|14818.08|864
1604584800000|2020-11-05 14:00:00|14857.38|14821.38|14899.36|14863.36|14902.63|14866.63|14822.5|14786.5|930
1604585100000|2020-11-05 14:05:00|14899.26|14863.26|14864.45|14828.45|14900.91|14864.91|14854.13|14818.13|909
1604585400000|2020-11-05 14:10:00|14864.7|14828.7|14882.06|14846.06|14887.68|14851.68|14858.07|14822.07|839
1604585700000|2020-11-05 14:15:00|14882.55|14846.55|14892.23|14856.23|14918.36|14882.36|14881.46|14845.46|743
1604586000000|2020-11-05 14:20:00|14892.1|14856.1|14921.2|14885.2|14937.07|14901.07|14886.47|14850.47|727
1604586300000|2020-11-05 14:25:00|14921.03|14885.03|14896.92|14860.92|14928.74|14892.74|14895.12|14859.12|743
1604586600000|2020-11-05 14:30:00|14897.01|14861.01|14854.01|14818.01|14904.13|14868.13|14854.01|14818.01|757
1604586900000|2020-11-05 14:35:00|14853.78|14817.78|14900.07|14864.07|14901.95|14865.95|14846.37|14810.37|705
1604587200000|2020-11-05 14:40:00|14900.04|14864.04|14908.21|14872.21|14912.46|14876.46|14897.85|14861.85|807
1604587500000|2020-11-05 14:45:00|14908.43|14872.43|14906.21|14870.21|14931.14|14895.14|14890.21|14854.21|955
1604587800000|2020-11-05 14:50:00|14906.13|14870.13|14925.53|14889.53|14927.34|14891.34|14906.13|14870.13|859
1604588100000|2020-11-05 14:55:00|14926.51|14890.51|14931.1|14895.1|14938.53|14902.53|14918.96|14882.96|913
1604588400000|2020-11-05 15:00:00|14931.19|14895.19|14914.14|14878.14|14941.35|14905.35|14914.14|14878.14|894
1604588700000|2020-11-05 15:05:00|14913.47|14877.47|14928.82|14892.82|14929.75|14893.75|14897.06|14861.06|899
1604589000000|2020-11-05 15:10:00|14928.69|14892.69|14962.14|14926.14|14971.86|14935.86|14928.69|14892.69|780
1604589300000|2020-11-05 15:15:00|14963.62|14927.62|14988.02|14952.02|14989.05|14953.05|14960.69|14924.69|670
1604589600000|2020-11-05 15:20:00|14988.01|14952.01|14972.57|14936.57|14998.41|14962.41|14957.72|14921.72|781
1604589900000|2020-11-05 15:25:00|14972.47|14936.47|14942.7|14906.7|14973.06|14937.06|14940.05|14904.05|751
1604590200000|2020-11-05 15:30:00|14942.58|14906.58|14954.36|14918.36|14962.65|14926.65|14913.04|14877.04|856
1604590500000|2020-11-05 15:35:00|14954.37|14918.37|14965.58|14929.58|14975.07|14939.07|14937.78|14901.78|831
1604590800000|2020-11-05 15:40:00|14964.75|14928.75|14986.49|14950.49|14987.62|14951.62|14962.5|14926.5|594
1604591100000|2020-11-05 15:45:00|14986.54|14950.54|15021.71|14985.71|15022.84|14986.84|14971.91|14935.91|765
1604591400000|2020-11-05 15:50:00|15022.01|14986.01|15120.46|15084.46|15120.49|15084.49|15022.01|14986.01|913
1604591700000|2020-11-05 15:55:00|15120.53|15084.53|15121.92|15085.92|15158.6|15122.6|15114.34|15078.34|1014
1604592000000|2020-11-05 16:00:00|15121.93|15085.93|15307|15271|15312.12|15276.12|15117.85|15081.85|928
1604592300000|2020-11-05 16:05:00|15307.28|15271.28|15231.93|15195.93|15307.28|15271.28|15204.51|15168.51|931
1604592600000|2020-11-05 16:10:00|15231.97|15195.97|15288.81|15252.81|15290.98|15254.98|15231.39|15195.39|950
1604592900000|2020-11-05 16:15:00|15288.75|15252.75|15276.56|15240.56|15320.78|15284.78|15268.27|15232.27|995
1604593200000|2020-11-05 16:20:00|15276.61|15240.61|15242.05|15206.05|15282.54|15246.54|15209.29|15173.29|939
1604593500000|2020-11-05 16:25:00|15242.3|15206.3|15262.09|15226.09|15294.3|15258.3|15239.67|15203.67|1005
1604593800000|2020-11-05 16:30:00|15261.54|15225.54|15277.43|15241.43|15296.74|15260.74|15261.54|15225.54|967
1604594100000|2020-11-05 16:35:00|15277.46|15241.46|15240.57|15204.57|15286.52|15250.52|15235.93|15199.93|903
1604594400000|2020-11-05 16:40:00|15240.38|15204.38|15204.02|15168.02|15242.35|15206.35|15168.34|15132.34|961
1604594700000|2020-11-05 16:45:00|15204.79|15168.79|15224.96|15188.96|15237.67|15201.67|15176.73|15140.73|826
1604595000000|2020-11-05 16:50:00|15225.45|15189.45|15213.39|15177.39|15235.75|15199.75|15208.51|15172.51|497
1604595300000|2020-11-05 16:55:00|15214.53|15178.53|15188.46|15152.46|15215.5|15179.5|15177.69|15141.69|547
1604595600000|2020-11-05 17:00:00|15188.56|15152.56|15217.34|15181.34|15218.85|15182.85|15188.05|15152.05|802
1604595900000|2020-11-05 17:05:00|15217.31|15181.31|15248.99|15212.99|15248.99|15212.99|15207.54|15171.54|721
1604596200000|2020-11-05 17:10:00|15255.61|15219.61|15220.94|15184.94|15257.65|15221.65|15210.86|15174.86|747
1604596500000|2020-11-05 17:15:00|15220.98|15184.98|15230.42|15194.42|15232.31|15196.31|15200.72|15164.72|614
1604596800000|2020-11-05 17:20:00|15231.68|15195.68|15188.96|15152.96|15246.82|15210.82|15188.96|15152.96|820
1604597100000|2020-11-05 17:25:00|15189.79|15153.79|15099.25|15063.25|15190.38|15154.38|15095.54|15059.54|949
1604597400000|2020-11-05 17:30:00|15101.49|15065.49|14951.72|14915.72|15122.59|15086.59|14856.29|14820.29|1145
1604597700000|2020-11-05 17:35:00|14951.51|14915.51|15045.01|15009.01|15048.34|15012.34|14908.83|14872.83|1034
1604598000000|2020-11-05 17:40:00|15044.98|15008.98|15137.07|15101.07|15147.02|15111.02|15023.25|14987.25|998
1604598300000|2020-11-05 17:45:00|15137.9|15101.9|15089.11|15053.11|15173.01|15137.01|15073.61|15037.61|984
1604598600000|2020-11-05 17:50:00|15089.07|15053.07|15105.4|15069.4|15111.12|15075.12|15085|15049|803
1604598900000|2020-11-05 17:55:00|15104.57|15068.57|15070.07|15034.07|15104.9|15068.9|15050.44|15014.44|952
1604599200000|2020-11-05 18:00:00|15070.27|15034.27|15082.58|15046.58|15118.52|15082.52|15069.35|15033.35|984
1604599500000|2020-11-05 18:05:00|15082.41|15046.41|15010.89|14974.89|15084.35|15048.35|14989.72|14953.72|993
1604599800000|2020-11-05 18:10:00|15010.88|14974.88|15001.74|14965.74|15035.27|14999.27|14997.78|14961.78|869
1604600100000|2020-11-05 18:15:00|15001.73|14965.73|14961.87|14925.87|15006.36|14970.36|14945.5|14909.5|886
1604600400000|2020-11-05 18:20:00|14963.04|14927.04|15014.02|14978.02|15024.69|14988.69|14961.8|14925.8|799
1604600700000|2020-11-05 18:25:00|15014.07|14978.07|14954.91|14918.91|15027.63|14991.63|14943.29|14907.29|745
1604601000000|2020-11-05 18:30:00|14953.78|14917.78|14962.79|14926.79|14968.34|14932.34|14921.5|14885.5|844
1604601300000|2020-11-05 18:35:00|14962.87|14926.87|14924.66|14888.66|14981.67|14945.67|14917.56|14881.56|730
1604601600000|2020-11-05 18:40:00|14924.64|14888.64|14901.49|14865.49|14937.01|14901.01|14901.06|14865.06|656
1604601900000|2020-11-05 18:45:00|14901.97|14865.97|14964.94|14928.94|14966.35|14930.35|14896.89|14860.89|775
1604602200000|2020-11-05 18:50:00|14965.53|14929.53|14960.95|14924.95|14966.73|14930.73|14941.07|14905.07|727
1604602500000|2020-11-05 18:55:00|14960.96|14924.96|14974.37|14938.37|14999.21|14963.21|14959.16|14923.16|643
1604602800000|2020-11-05 19:00:00|14974.88|14938.88|14965.01|14929.01|14975.1|14939.1|14936.17|14900.17|741
1604603100000|2020-11-05 19:05:00|14965.29|14929.29|15011.46|14975.46|15012.27|14976.27|14965.29|14929.29|608
1604603400000|2020-11-05 19:10:00|15011.4|14975.4|15021.98|14985.98|15030.65|14994.65|15009.6|14973.6|695
1604603700000|2020-11-05 19:15:00|15022.13|14986.13|15069.15|15033.15|15082.54|15046.54|15022.13|14986.13|894
1604604000000|2020-11-05 19:20:00|15070.21|15034.21|15043.43|15007.43|15070.21|15034.21|15041.92|15005.92|789
1604604300000|2020-11-05 19:25:00|15044.01|15008.01|15015.57|14979.57|15044.02|15008.02|14999.54|14963.54|838
1604604600000|2020-11-05 19:30:00|15015.73|14979.73|15041.54|15005.54|15055.7|15019.7|15015.6|14979.6|729
1604604900000|2020-11-05 19:35:00|15041.46|15005.46|15068.7|15032.7|15087.83|15051.83|15037.99|15001.99|789
1604605200000|2020-11-05 19:40:00|15068.73|15032.73|15074.32|15038.32|15086.37|15050.37|15065.53|15029.53|677
1604605500000|2020-11-05 19:45:00|15074.53|15038.53|15117.26|15081.26|15118.51|15082.51|15064.68|15028.68|794
1604605800000|2020-11-05 19:50:00|15116.96|15080.96|15114.31|15078.31|15116.96|15080.96|15089.88|15053.88|773
1604606100000|2020-11-05 19:55:00|15114.15|15078.15|15159.26|15123.26|15159.35|15123.35|15102.39|15066.39|643
1604606400000|2020-11-05 20:00:00|15159.15|15123.15|15169.94|15133.94|15200.6|15164.6|15148.29|15112.29|913
1604606700000|2020-11-05 20:05:00|15169.8|15133.8|15113.98|15077.98|15180.19|15144.19|15112.88|15076.88|881
1604607000000|2020-11-05 20:10:00|15114.24|15078.24|15114.45|15078.45|15140.86|15104.86|15112.75|15076.75|677
1604607300000|2020-11-05 20:15:00|15114.87|15078.87|15110.73|15074.73|15149.94|15113.94|15097.61|15061.61|815
1604607600000|2020-11-05 20:20:00|15110.67|15074.67|15104.66|15068.66|15111.31|15075.31|15098.63|15062.63|662
1604607900000|2020-11-05 20:25:00|15104.73|15068.73|15087.8|15051.8|15119.49|15083.49|15079.87|15043.87|780
1604608200000|2020-11-05 20:30:00|15088.63|15052.63|15065.14|15029.14|15117.39|15081.39|15057.61|15021.61|834
1604608500000|2020-11-05 20:35:00|15065.49|15029.49|15094.78|15058.78|15100|15064|15061.71|15025.71|749
1604608800000|2020-11-05 20:40:00|15094.92|15058.92|15105.46|15069.46|15119.73|15083.73|15094|15058|589
1604609100000|2020-11-05 20:45:00|15105.13|15069.13|15132.25|15096.25|15133.48|15097.48|15095.35|15059.35|469
1604609400000|2020-11-05 20:50:00|15131.59|15095.59|15122.28|15086.28|15145.09|15109.09|15109.03|15073.03|822
1604609700000|2020-11-05 20:55:00|15122.3|15086.3|15105.88|15069.88|15132.19|15096.19|15104.37|15068.37|850
1604610000000|2020-11-05 21:00:00|15105.54|15069.54|15127.74|15091.74|15141.24|15105.24|15104.12|15068.12|767
1604610300000|2020-11-05 21:05:00|15127.42|15091.42|15120.02|15084.02|15144.23|15108.23|15119.99|15083.99|694
1604610600000|2020-11-05 21:10:00|15120.09|15084.09|15154.46|15118.46|15154.46|15118.46|15119.69|15083.69|557
1604610900000|2020-11-05 21:15:00|15154.44|15118.44|15151.17|15115.17|15154.48|15118.48|15134.98|15098.98|747
1604611200000|2020-11-05 21:20:00|15151.36|15115.36|15189.05|15153.05|15191.33|15155.33|15149.91|15113.91|785
1604611500000|2020-11-05 21:25:00|15190|15154|15239.51|15203.51|15239.51|15203.51|15188.84|15152.84|764
1604611800000|2020-11-05 21:30:00|15239.59|15203.59|15225.94|15189.94|15243.5|15207.5|15223.18|15187.18|767
1604612100000|2020-11-05 21:35:00|15225.99|15189.99|15226|15190|15236.6|15200.6|15224.68|15188.68|540
1604612400000|2020-11-05 21:40:00|15225.89|15189.89|15235.95|15199.95|15243.93|15207.93|15190.64|15154.64|617
1604612700000|2020-11-05 21:45:00|15236.07|15200.07|15252.27|15216.27|15253.42|15217.42|15233.74|15197.74|471
1604613000000|2020-11-05 21:50:00|15251.38|15215.38|15283.37|15247.37|15287.79|15251.79|15249.25|15213.25|679
1604613300000|2020-11-05 21:55:00|15282.95|15246.95|15254.5|15218.5|15296.82|15260.82|15252.32|15216.32|613
1604613600000|2020-11-05 22:00:00|15255.49|15219.49|15228.51|15192.51|15268.92|15232.92|15228.04|15192.04|748
1604613900000|2020-11-05 22:05:00|15229.22|15193.22|15260.76|15224.76|15262|15226|15227.7|15191.7|528
1604614200000|2020-11-05 22:10:00|15260.72|15224.72|15291.33|15255.33|15303|15267|15260.72|15224.72|596
1604614500000|2020-11-05 22:15:00|15291.21|15255.21|15307.03|15271.03|15307.08|15271.08|15268.77|15232.77|620
1604614800000|2020-11-05 22:20:00|15306.98|15270.98|15482.2|15446.2|15528.63|15492.63|15305.77|15269.77|854
1604615100000|2020-11-05 22:25:00|15496.57|15460.57|15428.64|15378.64|15519.01|15476.77|15378.91|15328.91|1014
1604615400000|2020-11-05 22:30:00|15429.97|15379.97|15460.2|15424.2|15460.24|15424.24|15395.17|15345.17|860
1604615700000|2020-11-05 22:35:00|15460.14|15424.14|15422.08|15386.08|15460.62|15424.62|15401.25|15365.25|751
1604616000000|2020-11-05 22:40:00|15422.79|15386.79|15454.01|15418.01|15454.39|15418.39|15401.7|15365.7|746
1604616300000|2020-11-05 22:45:00|15456.24|15420.24|15475.12|15439.12|15488.94|15452.94|15452.76|15416.76|711
1604616600000|2020-11-05 22:50:00|15474.92|15438.92|15527.02|15491.02|15532.07|15496.07|15451.4|15415.4|845
1604616900000|2020-11-05 22:55:00|15527.04|15491.04|15584.19|15548.19|15612.82|15576.82|15507.95|15471.95|961
1604617200000|2020-11-05 23:00:00|15583.64|15547.64|15537.63|15501.63|15585.7|15549.7|15531.81|15495.81|912
1604617500000|2020-11-05 23:05:00|15541.43|15505.43|15642.6|15606.6|15645.4|15609.4|15539.61|15503.61|893
1604617800000|2020-11-05 23:10:00|15643.27|15607.27|15774.15|15738.15|15778.66|15742.66|15635.68|15599.68|975
1604618100000|2020-11-05 23:15:00|15773.97|15737.97|15632.8|15596.8|15775.64|15739.64|15631.82|15595.82|1066
1604618400000|2020-11-05 23:20:00|15633.04|15597.04|15649.01|15613.01|15694.91|15658.91|15618.65|15582.65|1016
1604618700000|2020-11-05 23:25:00|15648.82|15612.82|15699.93|15663.93|15712.76|15676.76|15635.53|15599.53|910
1604619000000|2020-11-05 23:30:00|15699.37|15663.37|15664.01|15628.01|15699.83|15663.83|15649.12|15613.12|913
1604619300000|2020-11-05 23:35:00|15664.81|15628.81|15553.3|15517.3|15685.73|15649.73|15536.78|15500.78|1011
1604619600000|2020-11-05 23:40:00|15552.86|15516.86|15592.71|15556.71|15609.76|15573.76|15496.25|15460.25|1075
1604619900000|2020-11-05 23:45:00|15592.21|15556.21|15589.9|15553.9|15630.62|15594.62|15532.27|15496.27|1048
1604620200000|2020-11-05 23:50:00|15591.73|15555.73|15593.88|15557.88|15610.28|15574.28|15563.3|15527.3|955
1604620500000|2020-11-05 23:55:00|15593.81|15557.81|15618.18|15582.18|15648.55|15612.55|15585.14|15549.14|933
1604620800000|2020-11-06 00:00:00|15617.95|15581.95|15562.03|15526.03|15661.22|15625.22|15554.52|15518.52|851
1604621100000|2020-11-06 00:05:00|15561.73|15525.73|15486|15450|15562.77|15526.77|15434.85|15398.85|1053
1604621400000|2020-11-06 00:10:00|15486.24|15450.24|15572.88|15536.88|15578.6|15542.6|15484.87|15448.87|912
1604621700000|2020-11-06 00:15:00|15572.9|15536.9|15591.15|15555.15|15592.09|15556.09|15536.58|15500.58|615
1604622000000|2020-11-06 00:20:00|15591.93|15555.93|15613.83|15577.83|15615.64|15579.64|15578.92|15542.92|703
1604622300000|2020-11-06 00:25:00|15613.02|15577.02|15736.58|15700.58|15741.91|15705.91|15613.02|15577.02|951
1604622600000|2020-11-06 00:30:00|15735.46|15699.46|15714.86|15678.86|15740.16|15704.16|15691.23|15655.23|1012
1604622900000|2020-11-06 00:35:00|15715.01|15679.01|15880.93|15844.93|15889.95|15853.95|15715.01|15679.01|973
1604623200000|2020-11-06 00:40:00|15882.03|15846.03|15932.32|15896.32|15935.59|15899.59|15849.27|15813.27|993
1604623500000|2020-11-06 00:45:00|15932.2|15896.2|15888.89|15852.89|15969.26|15933.26|15878.59|15842.59|895
1604623800000|2020-11-06 00:50:00|15892.04|15856.04|15967.81|15931.81|15972.73|15936.73|15856.45|15820.45|941
1604624100000|2020-11-06 00:55:00|15968.5|15932.5|15891.02|15855.02|15969.59|15933.59|15866.31|15830.31|1002
1604624400000|2020-11-06 01:00:00|15891.03|15855.03|15883.84|15847.84|15898.48|15862.48|15790.04|15754.04|906
1604624700000|2020-11-06 01:05:00|15883.77|15847.77|15935.04|15899.04|15939.41|15903.41|15883.29|15847.29|768
1604625000000|2020-11-06 01:10:00|15934.67|15898.67|15954.6|15918.6|15981.23|15945.23|15923.15|15887.15|745
1604625300000|2020-11-06 01:15:00|15954.89|15918.89|15898.56|15862.56|15966|15930|15891.07|15855.07|859
1604625600000|2020-11-06 01:20:00|15898.69|15862.69|15921.02|15885.02|15922.04|15886.04|15875.98|15839.98|619
1604625900000|2020-11-06 01:25:00|15920.37|15884.37|15839.54|15803.54|15927.8|15891.8|15834.32|15798.32|822
1604626200000|2020-11-06 01:30:00|15838.5|15802.5|15860.74|15824.74|15909.12|15873.12|15838.5|15802.5|852
1604626500000|2020-11-06 01:35:00|15860.24|15824.24|15854.93|15818.93|15862.45|15826.45|15780.08|15744.08|1006
1604626800000|2020-11-06 01:40:00|15854.39|15818.39|15911.64|15875.64|15932.69|15896.69|15848.62|15812.62|891
1604627100000|2020-11-06 01:45:00|15911.57|15875.57|15863.39|15827.39|15936.16|15900.16|15861.8|15825.8|939
1604627400000|2020-11-06 01:50:00|15863.45|15827.45|15854.12|15818.12|15890.26|15854.26|15845.04|15809.04|887
1604627700000|2020-11-06 01:55:00|15852.53|15816.53|15794.11|15758.11|15853.86|15817.86|15792.95|15756.95|833
1604628000000|2020-11-06 02:00:00|15793.86|15757.86|15858.68|15822.68|15873.53|15837.53|15742.65|15706.65|1008
1604628300000|2020-11-06 02:05:00|15858.9|15822.9|15828.17|15792.17|15890.66|15854.66|15822.36|15786.36|839
1604628600000|2020-11-06 02:10:00|15828.74|15792.74|15824.57|15788.57|15846.41|15810.41|15786.73|15750.73|956
1604628900000|2020-11-06 02:15:00|15823.01|15787.01|15850.1|15814.1|15867.57|15831.57|15799.73|15763.73|966
1604629200000|2020-11-06 02:20:00|15849.94|15813.94|15817|15781|15864.4|15828.4|15806.6|15770.6|1004
1604629500000|2020-11-06 02:25:00|15816.9|15780.9|15748.28|15712.28|15817.84|15781.84|15724.51|15688.51|979
1604629800000|2020-11-06 02:30:00|15751.54|15715.54|15629.81|15593.81|15763.1|15727.1|15603.78|15567.78|1108
1604630100000|2020-11-06 02:35:00|15632.09|15596.09|15677.15|15641.15|15682.08|15646.08|15580.02|15544.02|1027
1604630400000|2020-11-06 02:40:00|15679.82|15643.82|15738.68|15702.68|15755.37|15719.37|15662.18|15626.18|973
1604630700000|2020-11-06 02:45:00|15739.02|15703.02|15743.65|15707.65|15748.94|15712.94|15683.52|15647.52|1003
1604631000000|2020-11-06 02:50:00|15742.88|15706.88|15663.3|15627.3|15744.66|15708.66|15648.18|15612.18|989
1604631300000|2020-11-06 02:55:00|15663.14|15627.14|15678.2|15642.2|15688.94|15652.94|15609.98|15573.98|1085
1604631600000|2020-11-06 03:00:00|15678.15|15642.15|15647.56|15611.56|15710.66|15674.66|15641.43|15605.43|1021
1604631900000|2020-11-06 03:05:00|15647.83|15611.83|15616.76|15580.76|15667.51|15631.51|15612.61|15576.61|1085
1604632200000|2020-11-06 03:10:00|15616|15580|15572.76|15536.76|15620.12|15584.12|15543.15|15507.15|894
1604632500000|2020-11-06 03:15:00|15572.21|15536.21|15546.44|15510.44|15576.78|15540.78|15484.59|15448.59|1058
1604632800000|2020-11-06 03:20:00|15545.94|15509.94|15633.45|15597.45|15633.45|15597.45|15542.48|15506.48|979
1604633100000|2020-11-06 03:25:00|15633.29|15597.29|15629.49|15593.49|15649.54|15613.54|15605.28|15569.28|969
1604633400000|2020-11-06 03:30:00|15629.66|15593.66|15649.4|15613.4|15670.51|15634.51|15613.97|15577.97|807
1604633700000|2020-11-06 03:35:00|15649.38|15613.38|15655.05|15619.05|15659.79|15623.79|15624.18|15588.18|881
1604634000000|2020-11-06 03:40:00|15655.41|15619.41|15656.09|15620.09|15656.63|15620.63|15616.39|15580.39|901
1604634300000|2020-11-06 03:45:00|15656.02|15620.02|15596.23|15560.23|15656.1|15620.1|15586.12|15550.12|986
1604634600000|2020-11-06 03:50:00|15596.15|15560.15|15506.95|15470.95|15597.87|15561.87|15485.51|15449.51|1056
1604634900000|2020-11-06 03:55:00|15507.75|15471.75|15459.24|15423.24|15547.1|15511.1|15457.85|15421.85|1101
1604635200000|2020-11-06 04:00:00|15459.08|15423.08|15506.53|15470.53|15526.28|15490.28|15456.23|15420.23|1064
1604635500000|2020-11-06 04:05:00|15506.1|15470.1|15482.47|15446.47|15523.64|15487.64|15479.05|15443.05|886
1604635800000|2020-11-06 04:10:00|15482.51|15446.51|15556|15520|15556|15520|15482.51|15446.51|779
1604636100000|2020-11-06 04:15:00|15557.07|15521.07|15581.12|15545.12|15585.04|15549.04|15543.14|15507.14|697
1604636400000|2020-11-06 04:20:00|15580.89|15544.89|15556.67|15520.67|15592.7|15556.7|15544.53|15508.53|1016
1604636700000|2020-11-06 04:25:00|15557.02|15521.02|15565.48|15529.48|15565.48|15529.48|15534.49|15498.49|887
1604637000000|2020-11-06 04:30:00|15565.66|15529.66|15559.86|15523.86|15587.61|15551.61|15555.77|15519.77|894
1604637300000|2020-11-06 04:35:00|15559.97|15523.97|15509.21|15473.21|15560.06|15524.06|15498.38|15462.38|927
1604637600000|2020-11-06 04:40:00|15509.38|15473.38|15517.98|15481.98|15520.37|15484.37|15475.2|15439.2|843
1604637900000|2020-11-06 04:45:00|15517.1|15481.1|15604.52|15568.52|15610.81|15574.81|15491.22|15455.22|860
1604638200000|2020-11-06 04:50:00|15604.57|15568.57|15591.53|15555.53|15606.43|15570.43|15573.35|15537.35|670
1604638500000|2020-11-06 04:55:00|15591.6|15555.6|15576.67|15540.67|15594.51|15558.51|15563.2|15527.2|646
1604638800000|2020-11-06 05:00:00|15575.5|15539.5|15543.3|15507.3|15580.87|15544.87|15538.29|15502.29|723
1604639100000|2020-11-06 05:05:00|15543.69|15507.69|15539.79|15503.79|15545|15509|15520.97|15484.97|400
1604639400000|2020-11-06 05:10:00|15540.16|15504.16|15547|15511|15548.74|15512.74|15524.25|15488.25|451
1604639700000|2020-11-06 05:15:00|15545.84|15509.84|15593.15|15557.15|15593.2|15557.2|15537.73|15501.73|542
1604640000000|2020-11-06 05:20:00|15593.16|15557.16|15602.39|15566.39|15603.54|15567.54|15581.86|15545.86|409
1604640300000|2020-11-06 05:25:00|15602.38|15566.38|15654.82|15618.82|15658.5|15622.5|15602.32|15566.32|812
1604640600000|2020-11-06 05:30:00|15654.91|15618.91|15722.56|15686.56|15727.09|15691.09|15654.91|15618.91|820
1604640900000|2020-11-06 05:35:00|15722.59|15686.59|15731.78|15695.78|15737.25|15701.25|15689.08|15653.08|670
1604641200000|2020-11-06 05:40:00|15731.69|15695.69|15691.67|15655.67|15733.66|15697.66|15667.07|15631.07|584
1604641500000|2020-11-06 05:45:00|15691.44|15655.44|15718.71|15682.71|15718.71|15682.71|15691.26|15655.26|445
1604641800000|2020-11-06 05:50:00|15718.7|15682.7|15682.73|15646.73|15718.82|15682.82|15681.83|15645.83|448
1604642100000|2020-11-06 05:55:00|15682.67|15646.67|15672|15636|15695.46|15659.46|15671.39|15635.39|444
1604642400000|2020-11-06 06:00:00|15671.84|15635.84|15699.65|15663.65|15712.62|15676.62|15669.2|15633.2|551
1604642700000|2020-11-06 06:05:00|15699.62|15663.62|15743.97|15707.97|15746.96|15710.96|15689.6|15653.6|597
1604643000000|2020-11-06 06:10:00|15743.71|15707.71|15701.31|15665.31|15747.99|15711.99|15690.98|15654.98|772
1604643300000|2020-11-06 06:15:00|15701.37|15665.37|15688.89|15652.89|15701.37|15665.37|15681.45|15645.45|586
1604643600000|2020-11-06 06:20:00|15688.68|15652.68|15675.48|15639.48|15701.56|15665.56|15668.75|15632.75|712
1604643900000|2020-11-06 06:25:00|15675.44|15639.44|15711.57|15675.57|15711.95|15675.95|15672.46|15636.46|552
1604644200000|2020-11-06 06:30:00|15712.62|15676.62|15766.17|15730.17|15768.59|15732.59|15712.62|15676.62|591
1604644500000|2020-11-06 06:35:00|15765.49|15729.49|15743.9|15707.9|15770.75|15734.75|15737.96|15701.96|748
1604644800000|2020-11-06 06:40:00|15743.84|15707.84|15768.11|15732.11|15768.11|15732.11|15733.24|15697.24|629
1604645100000|2020-11-06 06:45:00|15768.42|15732.42|15777.04|15741.04|15777.12|15741.12|15755.81|15719.81|556
1604645400000|2020-11-06 06:50:00|15777.14|15741.14|15783.51|15747.51|15786.37|15750.37|15769.68|15733.68|592
1604645700000|2020-11-06 06:55:00|15782.17|15746.17|15720.21|15684.21|15782.23|15746.23|15718.06|15682.06|567
1604646000000|2020-11-06 07:00:00|15720.05|15684.05|15724.2|15688.2|15726.59|15690.59|15699.15|15663.15|731
1604646300000|2020-11-06 07:05:00|15724.07|15688.07|15731.24|15695.24|15738.81|15702.81|15722.01|15686.01|467
1604646600000|2020-11-06 07:10:00|15731.43|15695.43|15736.11|15700.11|15759.81|15723.81|15731.43|15695.43|591
1604646900000|2020-11-06 07:15:00|15735|15699|15782.11|15746.11|15782.11|15746.11|15730.43|15694.43|571
1604647200000|2020-11-06 07:20:00|15781.63|15745.63|15786.27|15750.27|15804.42|15768.42|15777.95|15741.95|712
1604647500000|2020-11-06 07:25:00|15787.7|15751.7|15822.22|15786.22|15824.99|15788.99|15787.7|15751.7|678
1604647800000|2020-11-06 07:30:00|15824.43|15788.43|15802.73|15766.73|15827.29|15791.29|15794.22|15758.22|723
1604648100000|2020-11-06 07:35:00|15802.01|15766.01|15761.28|15725.28|15815.41|15779.41|15761.28|15725.28|585
1604648400000|2020-11-06 07:40:00|15761.87|15725.87|15777.2|15741.2|15788.03|15752.03|15760.72|15724.72|799
1604648700000|2020-11-06 07:45:00|15777.71|15741.71|15764.69|15728.69|15781.96|15745.96|15764.69|15728.69|623
1604649000000|2020-11-06 07:50:00|15764.53|15728.53|15778.02|15742.02|15778.68|15742.68|15753.45|15717.45|681
1604649300000|2020-11-06 07:55:00|15777.84|15741.84|15778.63|15742.63|15786.75|15750.75|15775.23|15739.23|737
1604649600000|2020-11-06 08:00:00|15780.94|15744.94|15709.07|15673.07|15783.67|15747.67|15695.18|15659.18|574
1604649900000|2020-11-06 08:05:00|15709.1|15673.1|15733.49|15697.49|15754.27|15718.27|15705.94|15669.94|559
1604650200000|2020-11-06 08:10:00|15734.12|15698.12|15739.05|15703.05|15741.87|15705.87|15723.65|15687.65|496
1604650500000|2020-11-06 08:15:00|15739.06|15703.06|15751.54|15715.54|15761.38|15725.38|15739.06|15703.06|365
1604650800000|2020-11-06 08:20:00|15751.49|15715.49|15756.75|15720.75|15761.93|15725.93|15738.32|15702.32|388
1604651100000|2020-11-06 08:25:00|15756.28|15720.28|15722.46|15686.46|15770.71|15734.71|15710.47|15674.47|537
1604651400000|2020-11-06 08:30:00|15721.72|15685.72|15680.73|15644.73|15729.44|15693.44|15680.73|15644.73|622
1604651700000|2020-11-06 08:35:00|15678.76|15642.76|15683.13|15647.13|15695.06|15659.06|15666.05|15630.05|789
1604652000000|2020-11-06 08:40:00|15682.51|15646.51|15567.05|15531.05|15683.3|15647.3|15566.11|15530.11|966
1604652300000|2020-11-06 08:45:00|15567.69|15531.69|15592.74|15556.74|15616|15580|15562.35|15526.35|922
1604652600000|2020-11-06 08:50:00|15592.9|15556.9|15534.72|15498.72|15618.43|15582.43|15532.16|15496.16|955
1604652900000|2020-11-06 08:55:00|15534.28|15498.28|15498.66|15462.66|15535.54|15499.54|15493.57|15457.57|854
1604653200000|2020-11-06 09:00:00|15498.79|15462.79|15526.28|15490.28|15563.75|15527.75|15498.79|15462.79|918
1604653500000|2020-11-06 09:05:00|15526.36|15490.36|15473.42|15437.42|15541.25|15505.25|15468.09|15432.09|923
1604653800000|2020-11-06 09:10:00|15473.41|15437.41|15483.34|15447.34|15498.1|15462.1|15458.42|15422.42|993
1604654100000|2020-11-06 09:15:00|15483.32|15447.32|15371.47|15335.47|15498.22|15462.22|15364.47|15328.47|859
1604654400000|2020-11-06 09:20:00|15370.52|15334.52|15396.61|15360.61|15409.37|15373.37|15339.69|15303.69|924
1604654700000|2020-11-06 09:25:00|15399.55|15363.55|15351.07|15315.07|15416.26|15380.26|15350.26|15314.26|745
1604655000000|2020-11-06 09:30:00|15351.22|15315.22|15405.08|15369.08|15407.22|15371.22|15322.69|15286.69|810
1604655300000|2020-11-06 09:35:00|15405.1|15369.1|15430.04|15394.04|15430.5|15394.5|15371.26|15335.26|843
1604655600000|2020-11-06 09:40:00|15429.84|15393.84|15452.25|15416.25|15465.58|15429.58|15428.12|15392.12|791
1604655900000|2020-11-06 09:45:00|15450.73|15414.73|15481.66|15445.66|15482.86|15446.86|15450.72|15414.72|579
1604656200000|2020-11-06 09:50:00|15482.68|15446.68|15471.81|15435.81|15498.6|15462.6|15465.12|15429.12|654
1604656500000|2020-11-06 09:55:00|15471.93|15435.93|15439.25|15403.25|15471.93|15435.93|15435.66|15399.66|354
1604656800000|2020-11-06 10:00:00|15439.3|15403.3|15503.01|15467.01|15503.01|15467.01|15424.63|15388.63|623
1604657100000|2020-11-06 10:05:00|15503.07|15467.07|15497.05|15461.05|15505.43|15469.43|15485.36|15449.36|608
1604657400000|2020-11-06 10:10:00|15496.08|15460.08|15598.02|15562.02|15598.56|15562.56|15492.32|15456.32|800
1604657700000|2020-11-06 10:15:00|15598.07|15562.07|15580.87|15544.87|15608.49|15572.49|15575.14|15539.14|832
1604658000000|2020-11-06 10:20:00|15580.86|15544.86|15627.56|15591.56|15627.58|15591.58|15574.37|15538.37|621
1604658300000|2020-11-06 10:25:00|15627.73|15591.73|15680.67|15644.67|15681.69|15645.69|15627.22|15591.22|860
1604658600000|2020-11-06 10:30:00|15680.65|15644.65|15658.01|15622.01|15690.88|15654.88|15646.33|15610.33|849
1604658900000|2020-11-06 10:35:00|15658.33|15622.33|15649.35|15613.35|15660.5|15624.5|15635|15599|570
1604659200000|2020-11-06 10:40:00|15649.65|15613.65|15646.12|15610.12|15653.12|15617.12|15599.91|15563.91|709
1604659500000|2020-11-06 10:45:00|15645.1|15609.1|15596.76|15560.76|15653.2|15617.2|15594.39|15558.39|666
1604659800000|2020-11-06 10:50:00|15596.77|15560.77|15595.4|15559.4|15621.11|15585.11|15586.86|15550.86|499
1604660100000|2020-11-06 10:55:00|15594.75|15558.75|15628.44|15592.44|15634.54|15598.54|15592.33|15556.33|745
1604660400000|2020-11-06 11:00:00|15628.48|15592.48|15654.65|15618.65|15654.86|15618.86|15603.65|15567.65|683
1604660700000|2020-11-06 11:05:00|15654.77|15618.77|15593.14|15557.14|15654.93|15618.93|15589.81|15553.81|792
1604661000000|2020-11-06 11:10:00|15593.3|15557.3|15575.96|15539.96|15608.62|15572.62|15574.66|15538.66|776
1604661300000|2020-11-06 11:15:00|15575.73|15539.73|15502.13|15466.13|15575.73|15539.73|15495.3|15459.3|930
1604661600000|2020-11-06 11:20:00|15502.02|15466.02|15467.67|15431.67|15524.68|15488.68|15467.05|15431.05|1043
1604661900000|2020-11-06 11:25:00|15467.35|15431.35|15483.91|15447.91|15512.63|15476.63|15461.57|15425.57|810
1604662200000|2020-11-06 11:30:00|15484.36|15448.36|15521.25|15485.25|15539.13|15503.13|15464.2|15428.2|750
1604662500000|2020-11-06 11:35:00|15521.03|15485.03|15521.04|15485.04|15549.75|15513.75|15518.05|15482.05|877
1604662800000|2020-11-06 11:40:00|15521.03|15485.03|15539.66|15503.66|15541.23|15505.23|15508.47|15472.47|970
1604663100000|2020-11-06 11:45:00|15539.6|15503.6|15503.56|15467.56|15548.01|15512.01|15492.83|15456.83|903
1604663400000|2020-11-06 11:50:00|15502.82|15466.82|15600.94|15564.94|15607.85|15571.85|15502.37|15466.37|966
1604663700000|2020-11-06 11:55:00|15600.93|15564.93|15605.38|15569.38|15623.81|15587.81|15589.95|15553.95|938
1604664000000|2020-11-06 12:00:00|15605.55|15569.55|15507.17|15471.17|15605.55|15569.55|15502.9|15466.9|953
1604664300000|2020-11-06 12:05:00|15507.05|15471.05|15465|15429|15518.11|15482.11|15462.49|15426.49|921
1604664600000|2020-11-06 12:10:00|15465.07|15429.07|15466.42|15430.42|15508.78|15472.78|15461.54|15425.54|970
1604664900000|2020-11-06 12:15:00|15466.58|15430.58|15492.69|15456.69|15515.15|15479.15|15466.58|15430.58|720
1604665200000|2020-11-06 12:20:00|15493.03|15457.03|15440.64|15404.64|15497.65|15461.65|15432.82|15396.82|913
1604665500000|2020-11-06 12:25:00|15441.26|15405.26|15492.69|15456.69|15502.99|15466.99|15397.97|15361.97|1003
1604665800000|2020-11-06 12:30:00|15492.91|15456.91|15529.54|15493.54|15548.89|15512.89|15492.91|15456.91|1028
1604666100000|2020-11-06 12:35:00|15529.47|15493.47|15453.76|15417.76|15529.67|15493.67|15453.13|15417.13|969
1604666400000|2020-11-06 12:40:00|15453.64|15417.64|15448.19|15412.19|15484.43|15448.43|15442.6|15406.6|887
1604666700000|2020-11-06 12:45:00|15448.56|15412.56|15460.01|15424.01|15460.94|15424.94|15414.08|15378.08|975
1604667000000|2020-11-06 12:50:00|15460.36|15424.36|15456.7|15420.7|15491.81|15455.81|15448.71|15412.71|876
1604667300000|2020-11-06 12:55:00|15456.16|15420.16|15484.76|15448.76|15511.76|15475.76|15455.85|15419.85|985
1604667600000|2020-11-06 13:00:00|15484.75|15448.75|15515.76|15479.76|15529.21|15493.21|15466.01|15430.01|923
1604667900000|2020-11-06 13:05:00|15515.34|15479.34|15502.15|15466.15|15525.72|15489.72|15495.57|15459.57|714
1604668200000|2020-11-06 13:10:00|15502.18|15466.18|15529.6|15493.6|15553.36|15517.36|15490.92|15454.92|878
1604668500000|2020-11-06 13:15:00|15529.83|15493.83|15549.66|15513.66|15565.44|15529.44|15509.78|15473.78|996
1604668800000|2020-11-06 13:20:00|15549.45|15513.45|15601.45|15565.45|15602.92|15566.92|15547.81|15511.81|946
1604669100000|2020-11-06 13:25:00|15602.62|15566.62|15566.94|15530.94|15604.39|15568.39|15565.18|15529.18|848
1604669400000|2020-11-06 13:30:00|15566.57|15530.57|15561.07|15525.07|15579.35|15543.35|15542.66|15506.66|676
1604669700000|2020-11-06 13:35:00|15560.91|15524.91|15599.04|15563.04|15599.74|15563.74|15552.9|15516.9|644
1604670000000|2020-11-06 13:40:00|15598.87|15562.87|15669.19|15633.19|15676.67|15640.67|15573.18|15537.18|831
1604670300000|2020-11-06 13:45:00|15669.2|15633.2|15729.97|15693.97|15733.42|15697.42|15669.2|15633.2|1077
1604670600000|2020-11-06 13:50:00|15730.28|15694.28|15696.77|15660.77|15730.56|15694.56|15695.44|15659.44|966
1604670900000|2020-11-06 13:55:00|15696.71|15660.71|15714.04|15678.04|15718.45|15682.45|15658.38|15622.38|932
1604671200000|2020-11-06 14:00:00|15714.16|15678.16|15689.42|15653.42|15717.11|15681.11|15653.87|15617.87|1015
1604671500000|2020-11-06 14:05:00|15689.67|15653.67|15655.48|15619.48|15691.21|15655.21|15643.85|15607.85|757
1604671800000|2020-11-06 14:10:00|15655.54|15619.54|15686.45|15650.45|15686.71|15650.71|15647.39|15611.39|808
1604672100000|2020-11-06 14:15:00|15687.34|15651.34|15655.81|15619.81|15705.5|15669.5|15655.03|15619.03|899
1604672400000|2020-11-06 14:20:00|15656.13|15620.13|15528.23|15492.23|15656.13|15620.13|15482.45|15446.45|838
1604672700000|2020-11-06 14:25:00|15529.06|15493.06|15537.11|15501.11|15547.05|15511.05|15488.88|15452.88|781
1604673000000|2020-11-06 14:30:00|15536.79|15500.79|15499.09|15463.09|15564.09|15528.09|15499.09|15463.09|763
1604673300000|2020-11-06 14:35:00|15498.7|15462.7|15461.86|15425.86|15510.66|15474.66|15450.15|15414.15|732
1604673600000|2020-11-06 14:40:00|15460.94|15424.94|15478.31|15442.31|15510.66|15474.66|15450.27|15414.27|757
1604673900000|2020-11-06 14:45:00|15479.92|15443.92|15470.23|15434.23|15517.25|15481.25|15470.15|15434.15|741
1604674200000|2020-11-06 14:50:00|15470.25|15434.25|15468.51|15432.51|15489.8|15453.8|15452.19|15416.19|766
1604674500000|2020-11-06 14:55:00|15468.52|15432.52|15485.24|15449.24|15494.28|15458.28|15388.34|15352.34|799
1604674800000|2020-11-06 15:00:00|15486.95|15450.95|15455.92|15419.92|15510.06|15474.06|15455.56|15419.56|752
1604675100000|2020-11-06 15:05:00|15455.09|15419.09|15438.15|15402.15|15458.5|15422.5|15390.25|15354.25|860
1604675400000|2020-11-06 15:10:00|15439.47|15403.47|15454.98|15418.98|15481.26|15445.26|15436.41|15400.41|999
1604675700000|2020-11-06 15:15:00|15454.95|15418.95|15519.6|15483.6|15540.51|15504.51|15432.54|15396.54|1003
1604676000000|2020-11-06 15:20:00|15519.58|15483.58|15519.41|15483.41|15535.81|15499.81|15519.38|15483.38|947
1604676300000|2020-11-06 15:25:00|15519.94|15483.94|15526.07|15490.07|15531.11|15495.11|15506.74|15470.74|798
1604676600000|2020-11-06 15:30:00|15526.38|15490.38|15523.95|15487.95|15528.36|15492.36|15502.64|15466.64|804
1604676900000|2020-11-06 15:35:00|15524|15488|15521.72|15485.72|15549.94|15513.94|15521.62|15485.62|652
1604677200000|2020-11-06 15:40:00|15521.9|15485.9|15499.9|15463.9|15522.64|15486.64|15491.49|15455.49|894
1604677500000|2020-11-06 15:45:00|15499.56|15463.56|15447.34|15411.34|15499.74|15463.74|15435.45|15399.45|1003
1604677800000|2020-11-06 15:50:00|15447.59|15411.59|15511.6|15475.6|15520.04|15484.04|15435.42|15399.42|762
1604678100000|2020-11-06 15:55:00|15511.58|15475.58|15438.02|15402.02|15519.8|15483.8|15428.67|15392.67|1012
1604678400000|2020-11-06 16:00:00|15439.3|15403.3|15494.21|15458.21|15526.99|15490.99|15439.3|15403.3|1062
1604678700000|2020-11-06 16:05:00|15494.74|15458.74|15499.7|15463.7|15507.29|15471.29|15482.37|15446.37|911
1604679000000|2020-11-06 16:10:00|15499.53|15463.53|15518.81|15482.81|15531.75|15495.75|15495.89|15459.89|919
1604679300000|2020-11-06 16:15:00|15518.74|15482.74|15525.27|15489.27|15556.83|15520.83|15508.3|15472.3|967
1604679600000|2020-11-06 16:20:00|15526.2|15490.2|15540.17|15504.17|15542.1|15506.1|15498.4|15462.4|952
1604679900000|2020-11-06 16:25:00|15539.75|15503.75|15549.92|15513.92|15573.38|15537.38|15525.43|15489.43|859
1604680200000|2020-11-06 16:30:00|15549.82|15513.82|15556.75|15520.75|15563.04|15527.04|15516.61|15480.61|869
1604680500000|2020-11-06 16:35:00|15558.68|15522.68|15550.69|15514.69|15580.48|15544.48|15549.69|15513.69|912
1604680800000|2020-11-06 16:40:00|15550.71|15514.71|15520.8|15484.8|15569.14|15533.14|15515.3|15479.3|751
1604681100000|2020-11-06 16:45:00|15519.83|15483.83|15515.37|15479.37|15535.3|15499.3|15514.81|15478.81|1002
1604681400000|2020-11-06 16:50:00|15515.38|15479.38|15519.22|15483.22|15554.58|15518.58|15515.33|15479.33|768
1604681700000|2020-11-06 16:55:00|15519.77|15483.77|15527.06|15491.06|15528.74|15492.74|15500.3|15464.3|858
1604682000000|2020-11-06 17:00:00|15527.1|15491.1|15558.69|15522.69|15560.49|15524.49|15515.29|15479.29|835
1604682300000|2020-11-06 17:05:00|15559.59|15523.59|15582.03|15546.03|15593.77|15557.77|15558.69|15522.69|835
1604682600000|2020-11-06 17:10:00|15582.02|15546.02|15588.69|15552.69|15592.99|15556.99|15567.9|15531.9|862
1604682900000|2020-11-06 17:15:00|15589.33|15553.33|15557.23|15521.23|15597.14|15561.14|15556.99|15520.99|822
1604683200000|2020-11-06 17:20:00|15557.55|15521.55|15556.76|15520.76|15563.36|15527.36|15540.26|15504.26|455
1604683500000|2020-11-06 17:25:00|15555.78|15519.78|15542.04|15506.04|15561.12|15525.12|15536.38|15500.38|836
1604683800000|2020-11-06 17:30:00|15542.37|15506.37|15549.1|15513.1|15570.4|15534.4|15537.48|15501.48|775
1604684100000|2020-11-06 17:35:00|15549.08|15513.08|15512.03|15476.03|15549.1|15513.1|15505.51|15469.51|938
1604684400000|2020-11-06 17:40:00|15511.4|15475.4|15526.78|15490.78|15529.73|15493.73|15509.65|15473.65|696
1604684700000|2020-11-06 17:45:00|15526.53|15490.53|15531.75|15495.75|15532.27|15496.27|15518.58|15482.58|589
1604685000000|2020-11-06 17:50:00|15532.27|15496.27|15522.8|15486.8|15535.67|15499.67|15518.46|15482.46|539
1604685300000|2020-11-06 17:55:00|15522.27|15486.27|15507.21|15471.21|15523.13|15487.13|15505.56|15469.56|398
1604685600000|2020-11-06 18:00:00|15507.22|15471.22|15541.05|15505.05|15541.79|15505.79|15505.81|15469.81|585
1604685900000|2020-11-06 18:05:00|15541.09|15505.09|15553.24|15517.24|15555.6|15519.6|15519.06|15483.06|476
1604686200000|2020-11-06 18:10:00|15553.03|15517.03|15548.05|15512.05|15559.37|15523.37|15543.09|15507.09|830
1604686500000|2020-11-06 18:15:00|15546.8|15510.8|15532.2|15496.2|15558.26|15522.26|15521|15485|793
1604686800000|2020-11-06 18:20:00|15532.18|15496.18|15536.51|15500.51|15537.07|15501.07|15506.67|15470.67|639
1604687100000|2020-11-06 18:25:00|15536.55|15500.55|15555.82|15519.82|15563.57|15527.57|15535.22|15499.22|695
1604687400000|2020-11-06 18:30:00|15554.92|15518.92|15529.63|15493.63|15555.84|15519.84|15527.18|15491.18|819
1604687700000|2020-11-06 18:35:00|15529.49|15493.49|15522.32|15486.32|15529.55|15493.55|15516.63|15480.63|690
1604688000000|2020-11-06 18:40:00|15522.81|15486.81|15499.86|15463.86|15523.9|15487.9|15492.44|15456.44|808
1604688300000|2020-11-06 18:45:00|15499.74|15463.74|15473.15|15437.15|15500.62|15464.62|15470.93|15434.93|934
1604688600000|2020-11-06 18:50:00|15473.21|15437.21|15464.19|15428.19|15473.92|15437.92|15454.54|15418.54|842
1604688900000|2020-11-06 18:55:00|15464.42|15428.42|15494.58|15458.58|15497.1|15461.1|15463.92|15427.92|819
1604689200000|2020-11-06 19:00:00|15494.27|15458.27|15486.49|15450.49|15496.45|15460.45|15481.82|15445.82|480
1604689500000|2020-11-06 19:05:00|15486.91|15450.91|15538.96|15502.96|15539.89|15503.89|15486.51|15450.51|674
1604689800000|2020-11-06 19:10:00|15539.02|15503.02|15527.18|15491.18|15553.22|15517.22|15505.47|15469.47|788
1604690100000|2020-11-06 19:15:00|15526.83|15490.83|15532.26|15496.26|15544.82|15508.82|15523.7|15487.7|829
1604690400000|2020-11-06 19:20:00|15532.64|15496.64|15526.49|15490.49|15535.3|15499.3|15516.89|15480.89|793
1604690700000|2020-11-06 19:25:00|15526.56|15490.56|15522.27|15486.27|15533.52|15497.52|15519.71|15483.71|578
1604691000000|2020-11-06 19:30:00|15522.24|15486.24|15510.72|15474.72|15525.05|15489.05|15510.72|15474.72|599
1604691300000|2020-11-06 19:35:00|15511.02|15475.02|15494.97|15458.97|15511.02|15475.02|15485.35|15449.35|785
1604691600000|2020-11-06 19:40:00|15495.02|15459.02|15496.96|15460.96|15505.43|15469.43|15492.11|15456.11|583
1604691900000|2020-11-06 19:45:00|15496.91|15460.91|15445.56|15409.56|15497.74|15461.74|15442.83|15406.83|610
1604692200000|2020-11-06 19:50:00|15447.08|15411.08|15462.59|15426.59|15471.48|15435.48|15442.31|15406.31|620
1604692500000|2020-11-06 19:55:00|15462.33|15426.33|15467.36|15431.36|15467.36|15431.36|15449.04|15413.04|642
1604692800000|2020-11-06 20:00:00|15466.36|15430.36|15481|15445|15481.02|15445.02|15452.73|15416.73|806
1604693100000|2020-11-06 20:05:00|15480.67|15444.67|15432.66|15396.66|15481.35|15445.35|15432.66|15396.66|875
1604693400000|2020-11-06 20:10:00|15432.07|15396.07|15406.68|15370.68|15432.07|15396.07|15394.9|15358.9|669
1604693700000|2020-11-06 20:15:00|15405.76|15369.76|15278.47|15242.47|15410.34|15374.34|15238.83|15202.83|1002
1604694000000|2020-11-06 20:20:00|15279.23|15243.23|15299.24|15263.24|15317.83|15281.83|15216.15|15180.15|1088
1604694300000|2020-11-06 20:25:00|15298.7|15262.7|15326.55|15290.55|15356|15320|15298.01|15262.01|966
1604694600000|2020-11-06 20:30:00|15326.49|15290.49|15359.09|15323.09|15382.81|15346.81|15320.86|15284.86|904
1604694900000|2020-11-06 20:35:00|15358.63|15322.63|15418.06|15382.06|15418.06|15382.06|15355.52|15319.52|680
1604695200000|2020-11-06 20:40:00|15418.23|15382.23|15490.41|15454.41|15495.37|15459.37|15415.79|15379.79|839
1604695500000|2020-11-06 20:45:00|15491.84|15455.84|15518.48|15482.48|15534.8|15498.8|15478.75|15442.75|1054
1604695800000|2020-11-06 20:50:00|15518.45|15482.45|15525.12|15489.12|15565.2|15529.2|15508.68|15472.68|782
1604696100000|2020-11-06 20:55:00|15525.05|15489.05|15505.19|15469.19|15525.07|15489.07|15502.52|15466.52|769
1604736000000|2020-11-07 08:00:00|15494.4|15458.4|15471.32|15435.32|15495.53|15459.53|15462.32|15426.32|490
1604736300000|2020-11-07 08:05:00|15472.06|15436.06|15446.16|15410.16|15473.71|15437.71|15445.12|15409.12|707
1604736600000|2020-11-07 08:10:00|15446.2|15410.2|15515.31|15479.31|15515.31|15479.31|15439.87|15403.87|836
1604736900000|2020-11-07 08:15:00|15515.6|15479.6|15532|15496|15533.89|15497.89|15514.09|15478.09|501
1604737200000|2020-11-07 08:20:00|15531.67|15495.67|15532.01|15496.01|15539.19|15503.19|15529.6|15493.6|477
1604737500000|2020-11-07 08:25:00|15531.98|15495.98|15519.84|15483.84|15535.6|15499.6|15518.24|15482.24|563
1604737800000|2020-11-07 08:30:00|15520.39|15484.39|15503.2|15467.2|15521.71|15485.71|15501.97|15465.97|532
1604738100000|2020-11-07 08:35:00|15503.53|15467.53|15526.11|15490.11|15527.93|15491.93|15496.86|15460.86|434
1604738400000|2020-11-07 08:40:00|15526.26|15490.26|15550.97|15514.97|15557.86|15521.86|15525.36|15489.36|744
1604738700000|2020-11-07 08:45:00|15550.92|15514.92|15568.95|15532.95|15575.43|15539.43|15548.91|15512.91|537
1604739000000|2020-11-07 08:50:00|15568.09|15532.09|15548.24|15512.24|15572.27|15536.27|15547.88|15511.88|705
1604739300000|2020-11-07 08:55:00|15547.97|15511.97|15535.27|15499.27|15556.06|15520.06|15535.27|15499.27|358
1604739600000|2020-11-07 09:00:00|15535.25|15499.25|15542.85|15506.85|15557.12|15521.12|15534.34|15498.34|604
1604739900000|2020-11-07 09:05:00|15542.88|15506.88|15526.66|15490.66|15551.4|15515.4|15519.95|15483.95|666
1604740200000|2020-11-07 09:10:00|15526.39|15490.39|15548.25|15512.25|15549.56|15513.56|15519.4|15483.4|430
1604740500000|2020-11-07 09:15:00|15548.28|15512.28|15528.17|15492.17|15572.03|15536.03|15526.62|15490.62|774
1604740800000|2020-11-07 09:20:00|15528.16|15492.16|15522.36|15486.36|15536.32|15500.32|15522.26|15486.26|513
1604741100000|2020-11-07 09:25:00|15522.32|15486.32|15514.65|15478.65|15524.96|15488.96|15512.68|15476.68|395
1604741400000|2020-11-07 09:30:00|15514.69|15478.69|15500.61|15464.61|15514.7|15478.7|15500.09|15464.09|248
1604741700000|2020-11-07 09:35:00|15500.74|15464.74|15503.12|15467.12|15503.12|15467.12|15491.14|15455.14|221
1604742000000|2020-11-07 09:40:00|15502.98|15466.98|15502.47|15466.47|15506.34|15470.34|15499.82|15463.82|163
1604742300000|2020-11-07 09:45:00|15502.16|15466.16|15485.13|15449.13|15511|15475|15485.13|15449.13|277
1604742600000|2020-11-07 09:50:00|15485.02|15449.02|15487.92|15451.92|15495.95|15459.95|15484.81|15448.81|327
1604742900000|2020-11-07 09:55:00|15488.37|15452.37|15515.71|15479.71|15518.68|15482.68|15488.08|15452.08|307
1604743200000|2020-11-07 10:00:00|15515.72|15479.72|15500.22|15464.22|15516.08|15480.08|15496.36|15460.36|431
1604743500000|2020-11-07 10:05:00|15500.07|15464.07|15497.35|15461.35|15503.2|15467.2|15491.2|15455.2|454
1604743800000|2020-11-07 10:10:00|15497.36|15461.36|15475.97|15439.97|15497.36|15461.36|15475.97|15439.97|355
1604744100000|2020-11-07 10:15:00|15476.04|15440.04|15494.96|15458.96|15495.59|15459.59|15472.82|15436.82|356
1604744400000|2020-11-07 10:20:00|15494.95|15458.95|15520.09|15484.09|15520.1|15484.1|15494.93|15458.93|345
1604744700000|2020-11-07 10:25:00|15520.19|15484.19|15524.22|15488.22|15525.67|15489.67|15518.46|15482.46|228
1604745000000|2020-11-07 10:30:00|15523.97|15487.97|15555.82|15519.82|15555.95|15519.95|15523.97|15487.97|302
1604745300000|2020-11-07 10:35:00|15555.81|15519.81|15557.34|15521.34|15577.9|15541.9|15555.71|15519.71|342
1604745600000|2020-11-07 10:40:00|15557.2|15521.2|15571.76|15535.76|15572.67|15536.67|15554.3|15518.3|178
1604745900000|2020-11-07 10:45:00|15571.72|15535.72|15561.66|15525.66|15572.67|15536.67|15561.66|15525.66|240
1604746200000|2020-11-07 10:50:00|15561.7|15525.7|15595.92|15559.92|15596.2|15560.2|15548.56|15512.56|267
1604746500000|2020-11-07 10:55:00|15596.2|15560.2|15589.88|15553.88|15600.38|15564.38|15588.12|15552.12|268
1604746800000|2020-11-07 11:00:00|15589.75|15553.75|15596.38|15560.38|15616.05|15580.05|15589.08|15553.08|433
1604747100000|2020-11-07 11:05:00|15596.03|15560.03|15573.85|15537.85|15596.44|15560.44|15570.21|15534.21|419
1604747400000|2020-11-07 11:10:00|15573.86|15537.86|15565.99|15529.99|15575.02|15539.02|15565.05|15529.05|285
1604747700000|2020-11-07 11:15:00|15566.26|15530.26|15554.38|15518.38|15566.4|15530.4|15554.06|15518.06|248
1604748000000|2020-11-07 11:20:00|15554.39|15518.39|15559.35|15523.35|15564.92|15528.92|15554.39|15518.39|262
1604748300000|2020-11-07 11:25:00|15559.34|15523.34|15555.71|15519.71|15569.17|15533.17|15555.71|15519.71|305
1604748600000|2020-11-07 11:30:00|15555.63|15519.63|15577.96|15541.96|15579.63|15543.63|15555.5|15519.5|307
1604748900000|2020-11-07 11:35:00|15577.97|15541.97|15593.04|15557.04|15596.36|15560.36|15577.84|15541.84|415
1604749200000|2020-11-07 11:40:00|15593.38|15557.38|15556.63|15520.63|15595.86|15559.86|15556.63|15520.63|458
1604749500000|2020-11-07 11:45:00|15555.97|15519.97|15520.48|15484.48|15555.97|15519.97|15504.78|15468.78|517
1604749800000|2020-11-07 11:50:00|15521.02|15485.02|15540.98|15504.98|15540.98|15504.98|15521.02|15485.02|648
1604750100000|2020-11-07 11:55:00|15541.28|15505.28|15549.06|15513.06|15556.4|15520.4|15541.28|15505.28|452
1604750400000|2020-11-07 12:00:00|15549.14|15513.14|15556.52|15520.52|15579.76|15543.76|15548.37|15512.37|432
1604750700000|2020-11-07 12:05:00|15556.54|15520.54|15546.58|15510.58|15556.54|15520.54|15536.17|15500.17|693
1604751000000|2020-11-07 12:10:00|15546.62|15510.62|15556.41|15520.41|15556.41|15520.41|15546.61|15510.61|203
1604751300000|2020-11-07 12:15:00|15556.56|15520.56|15572.47|15536.47|15586.72|15550.72|15556.56|15520.56|433
1604751600000|2020-11-07 12:20:00|15571.91|15535.91|15585.75|15549.75|15586.62|15550.62|15565.7|15529.7|551
1604751900000|2020-11-07 12:25:00|15585.79|15549.79|15571.6|15535.6|15586.13|15550.13|15571.51|15535.51|577
1604752200000|2020-11-07 12:30:00|15571.64|15535.64|15562.15|15526.15|15575.72|15539.72|15559.03|15523.03|481
1604752500000|2020-11-07 12:35:00|15561.98|15525.98|15559.48|15523.48|15565.44|15529.44|15542.69|15506.69|387
1604752800000|2020-11-07 12:40:00|15559.5|15523.5|15553.61|15517.61|15563.96|15527.96|15547.74|15511.74|363
1604753100000|2020-11-07 12:45:00|15553.81|15517.81|15544.11|15508.11|15557.54|15521.54|15541.61|15505.61|418
1604753400000|2020-11-07 12:50:00|15544.12|15508.12|15550.45|15514.45|15551.1|15515.1|15537.43|15501.43|365
1604753700000|2020-11-07 12:55:00|15550.49|15514.49|15542.07|15506.07|15558.52|15522.52|15541.24|15505.24|653
1604754000000|2020-11-07 13:00:00|15542.35|15506.35|15543.17|15507.17|15552.9|15516.9|15539.69|15503.69|483
1604754300000|2020-11-07 13:05:00|15543.19|15507.19|15523.71|15487.71|15543.87|15507.87|15519.02|15483.02|501
1604754600000|2020-11-07 13:10:00|15523.46|15487.46|15508.08|15472.08|15523.75|15487.75|15507.42|15471.42|394
1604754900000|2020-11-07 13:15:00|15508.38|15472.38|15515.89|15479.89|15526.46|15490.46|15508.38|15472.38|389
1604755200000|2020-11-07 13:20:00|15515.38|15479.38|15501.92|15465.92|15515.38|15479.38|15501.49|15465.49|515
1604755500000|2020-11-07 13:25:00|15501.9|15465.9|15477.7|15441.7|15501.9|15465.9|15463.87|15427.87|515
1604755800000|2020-11-07 13:30:00|15477.86|15441.86|15450.51|15414.51|15490.66|15454.66|15437.77|15401.77|696
1604756100000|2020-11-07 13:35:00|15450.72|15414.72|15491.06|15455.06|15491.59|15455.59|15447.3|15411.3|520
1604756400000|2020-11-07 13:40:00|15491.08|15455.08|15525.75|15489.75|15527.7|15491.7|15491.07|15455.07|553
1604756700000|2020-11-07 13:45:00|15525.72|15489.72|15534.57|15498.57|15543.69|15507.69|15518.02|15482.02|596
1604757000000|2020-11-07 13:50:00|15534.56|15498.56|15541.87|15505.87|15542.21|15506.21|15527.06|15491.06|746
1604757300000|2020-11-07 13:55:00|15541.83|15505.83|15536.91|15500.91|15545.33|15509.33|15536.91|15500.91|399
1604757600000|2020-11-07 14:00:00|15536.88|15500.88|15508.8|15472.8|15536.91|15500.91|15504.08|15468.08|602
1604757900000|2020-11-07 14:05:00|15508.75|15472.75|15490.48|15454.48|15526.47|15490.47|15489.93|15453.93|667
1604758200000|2020-11-07 14:10:00|15490.62|15454.62|15467.27|15431.27|15493.52|15457.52|15455.59|15419.59|775
1604758500000|2020-11-07 14:15:00|15467.16|15431.16|15417.77|15381.77|15468.93|15432.93|15410.69|15374.69|786
1604758800000|2020-11-07 14:20:00|15417.61|15381.61|15445.64|15409.64|15447.64|15411.64|15388.4|15352.4|1018
1604759100000|2020-11-07 14:25:00|15445.63|15409.63|15468.91|15432.91|15471.74|15435.74|15401.57|15365.57|865
1604759400000|2020-11-07 14:30:00|15469.42|15433.42|15432.94|15396.94|15481.17|15445.17|15429.15|15393.15|824
1604759700000|2020-11-07 14:35:00|15433.08|15397.08|15384.07|15348.07|15433.88|15397.88|15377.12|15341.12|862
1604760000000|2020-11-07 14:40:00|15383.95|15347.95|15387.59|15351.59|15397.27|15361.27|15358.88|15322.88|948
1604760300000|2020-11-07 14:45:00|15387.51|15351.51|15369.35|15333.35|15420.96|15384.96|15368.02|15332.02|874
1604760600000|2020-11-07 14:50:00|15370.12|15334.12|15349.91|15313.91|15380.29|15344.29|15342.51|15306.51|707
1604760900000|2020-11-07 14:55:00|15350.05|15314.05|15335.17|15299.17|15364.47|15328.47|15308.8|15272.8|911
1604761200000|2020-11-07 15:00:00|15335.22|15299.22|15378.6|15342.6|15380.64|15344.64|15323.97|15287.97|851
1604761500000|2020-11-07 15:05:00|15378.12|15342.12|15309.7|15273.7|15378.12|15342.12|15305.91|15269.91|964
1604761800000|2020-11-07 15:10:00|15309.04|15273.04|15283.61|15247.61|15339.17|15303.17|15282.81|15246.81|997
1604762100000|2020-11-07 15:15:00|15284.09|15248.09|15256.63|15220.63|15287.84|15251.84|15250.43|15214.43|818
1604762400000|2020-11-07 15:20:00|15257.36|15221.36|15262.93|15226.93|15300.79|15264.79|15222.86|15186.86|1054
1604762700000|2020-11-07 15:25:00|15262.79|15226.79|15347.9|15311.9|15368.27|15332.27|15260.79|15224.79|978
1604763000000|2020-11-07 15:30:00|15347.52|15311.52|15402.93|15366.93|15410.57|15374.57|15336.56|15300.56|973
1604763300000|2020-11-07 15:35:00|15402.94|15366.94|15393.69|15357.69|15414.47|15378.47|15374.75|15338.75|968
1604763600000|2020-11-07 15:40:00|15394.28|15358.28|15346.22|15310.22|15394.28|15358.28|15346.22|15310.22|888
1604763900000|2020-11-07 15:45:00|15346.15|15310.15|15375.48|15339.48|15383.61|15347.61|15341.99|15305.99|943
1604764200000|2020-11-07 15:50:00|15375.27|15339.27|15382.31|15346.31|15390.88|15354.88|15360.03|15324.03|708
1604764500000|2020-11-07 15:55:00|15382.17|15346.17|15367.45|15331.45|15386.31|15350.31|15352.06|15316.06|717
1604764800000|2020-11-07 16:00:00|15367.75|15331.75|15399.37|15363.37|15406.97|15370.97|15352.77|15316.77|913
1604765100000|2020-11-07 16:05:00|15399.41|15363.41|15367.5|15331.5|15399.43|15363.43|15365.28|15329.28|873
1604765400000|2020-11-07 16:10:00|15367.52|15331.52|15321.09|15285.09|15380.44|15344.44|15304.54|15268.54|921
1604765700000|2020-11-07 16:15:00|15321.07|15285.07|15253.67|15217.67|15321.92|15285.92|15243.18|15207.18|996
1604766000000|2020-11-07 16:20:00|15253.63|15217.63|15220.83|15184.83|15282.39|15246.39|15219.41|15183.41|879
1604766300000|2020-11-07 16:25:00|15220.81|15184.81|15227.55|15191.55|15241.63|15205.63|15118.87|15082.87|1103
1604766600000|2020-11-07 16:30:00|15227.95|15191.95|15328.04|15292.04|15330.15|15294.15|15227.95|15191.95|1034
1604766900000|2020-11-07 16:35:00|15328.33|15292.33|15314.55|15278.55|15340.13|15304.13|15295.57|15259.57|1053
1604767200000|2020-11-07 16:40:00|15314.3|15278.3|15387.99|15351.99|15388.05|15352.05|15314.3|15278.3|988
1604767500000|2020-11-07 16:45:00|15388.09|15352.09|15411.18|15375.18|15438.92|15402.92|15388.09|15352.09|1070
1604767800000|2020-11-07 16:50:00|15411.12|15375.12|15394.55|15358.55|15426.46|15390.46|15394.12|15358.12|884
1604768100000|2020-11-07 16:55:00|15394.21|15358.21|15392.71|15356.71|15398.54|15362.54|15368.06|15332.06|931
1604768400000|2020-11-07 17:00:00|15391.74|15355.74|15398.48|15362.48|15420.53|15384.53|15383.98|15347.98|901
1604768700000|2020-11-07 17:05:00|15399.57|15363.57|15360.81|15324.81|15400.1|15364.1|15359.48|15323.48|845
1604769000000|2020-11-07 17:10:00|15360.82|15324.82|15311.08|15275.08|15370.01|15334.01|15307.17|15271.17|883
1604769300000|2020-11-07 17:15:00|15311.09|15275.09|15349.64|15313.64|15375.03|15339.03|15311.01|15275.01|782
1604769600000|2020-11-07 17:20:00|15349.44|15313.44|15298.14|15262.14|15349.51|15313.51|15273.37|15237.37|983
1604769900000|2020-11-07 17:25:00|15298.12|15262.12|15321.56|15285.56|15333.75|15297.75|15296.44|15260.44|929
1604770200000|2020-11-07 17:30:00|15321.17|15285.17|15305.94|15269.94|15322.57|15286.57|15298.24|15262.24|793
1604770500000|2020-11-07 17:35:00|15305.98|15269.98|15307.26|15271.26|15328.27|15292.27|15279.81|15243.81|908
1604770800000|2020-11-07 17:40:00|15307.17|15271.17|15312.4|15276.4|15317.21|15281.21|15289.05|15253.05|838
1604771100000|2020-11-07 17:45:00|15312.34|15276.34|15282.03|15246.03|15313.1|15277.1|15281.77|15245.77|646
1604771400000|2020-11-07 17:50:00|15282.16|15246.16|15269.77|15233.77|15283.47|15247.47|15245.7|15209.7|760
1604771700000|2020-11-07 17:55:00|15270.92|15234.92|15254.33|15218.33|15291.43|15255.43|15252.55|15216.55|831
1604772000000|2020-11-07 18:00:00|15254.32|15218.32|15293.6|15257.6|15307.7|15271.7|15211.63|15175.63|932
1604772300000|2020-11-07 18:05:00|15293.45|15257.45|15257.14|15221.14|15320.4|15284.4|15257.14|15221.14|949
1604772600000|2020-11-07 18:10:00|15257.17|15221.17|15184.71|15148.71|15257.17|15221.17|15178.73|15142.73|1068
1604772900000|2020-11-07 18:15:00|15184.68|15148.68|15167.75|15131.75|15217.38|15181.38|15153.36|15117.36|1079
1604773200000|2020-11-07 18:20:00|15167.92|15131.92|15162.57|15126.57|15179.96|15143.96|15148.28|15112.28|978
1604773500000|2020-11-07 18:25:00|15162.35|15126.35|15181.14|15145.14|15191.14|15155.14|15142.81|15106.81|971
1604773800000|2020-11-07 18:30:00|15180.83|15144.83|15139.7|15103.7|15182.44|15146.44|15101.12|15065.12|964
1604774100000|2020-11-07 18:35:00|15139.37|15103.37|15117.85|15081.85|15142.26|15106.26|15106.66|15070.66|985
1604774400000|2020-11-07 18:40:00|15118.1|15082.1|15084.77|15048.77|15118.63|15082.63|15057.5|15021.5|928
1604774700000|2020-11-07 18:45:00|15084.97|15048.97|15042.32|15006.32|15086.4|15050.4|15027.13|14991.13|924
1604775000000|2020-11-07 18:50:00|15042.7|15006.7|14906.54|14870.54|15046.61|15010.61|14898.29|14862.29|1006
1604775300000|2020-11-07 18:55:00|14904.21|14868.21|14958.54|14922.54|14958.55|14922.55|14761.26|14725.26|1155
1604775600000|2020-11-07 19:00:00|14960.17|14924.17|15006.1|14970.1|15057.06|15021.06|14914.26|14878.26|1118
1604775900000|2020-11-07 19:05:00|15006.08|14970.08|15043.48|15007.48|15053.5|15017.5|14972.45|14936.45|868
1604776200000|2020-11-07 19:10:00|15045.58|15009.58|14882.85|14846.85|15047.28|15011.28|14866.99|14830.99|1119
1604776500000|2020-11-07 19:15:00|14882.02|14846.02|14787.47|14751.47|14889.99|14853.99|14786.29|14750.29|1105
1604776800000|2020-11-07 19:20:00|14786.9|14750.9|14822.11|14786.11|14856.64|14820.64|14779.01|14743.01|1079
1604777100000|2020-11-07 19:25:00|14819.67|14783.67|14812.62|14776.62|14932.72|14896.72|14804.98|14768.98|1124
1604777400000|2020-11-07 19:30:00|14813.02|14777.02|14703.41|14667.41|14825.69|14789.69|14677.26|14641.26|1165
1604777700000|2020-11-07 19:35:00|14706.5|14670.5|14631.07|14595.07|14747.16|14711.16|14600.99|14564.99|1169
1604778000000|2020-11-07 19:40:00|14630.78|14594.78|14646.24|14610.24|14733.98|14697.98|14620.47|14584.47|1114
1604778300000|2020-11-07 19:45:00|14655.25|14619.25|14726.46|14690.46|14735.97|14699.97|14621.76|14585.76|983
1604778600000|2020-11-07 19:50:00|14726.47|14690.47|14677.95|14641.95|14726.86|14690.86|14672.55|14636.55|1083
1604778900000|2020-11-07 19:55:00|14677.98|14641.98|14672.21|14636.21|14715.37|14679.37|14631|14595|1064
1604779200000|2020-11-07 20:00:00|14672.67|14636.67|14534.91|14498.91|14672.67|14636.67|14530.93|14494.93|1066
1604779500000|2020-11-07 20:05:00|14536.14|14500.14|14485.96|14449.96|14554.61|14518.61|14395.21|14359.21|1122
1604779800000|2020-11-07 20:10:00|14491.01|14455.01|14622.25|14586.25|14648|14612|14488.89|14452.89|1168
1604780100000|2020-11-07 20:15:00|14621.69|14585.69|14620.04|14584.04|14649.08|14613.08|14572.62|14536.62|1082
1604780400000|2020-11-07 20:20:00|14620.15|14584.15|14722.36|14686.36|14743.51|14707.51|14619.76|14583.76|1090
1604780700000|2020-11-07 20:25:00|14722.14|14686.14|14770.43|14734.43|14799.19|14763.19|14718.11|14682.11|1001
1604781000000|2020-11-07 20:30:00|14770.41|14734.41|14711.32|14675.32|14786.21|14750.21|14706.41|14670.41|967
1604781300000|2020-11-07 20:35:00|14711.85|14675.85|14850.71|14814.71|14872.43|14836.43|14709.49|14673.49|1121
1604781600000|2020-11-07 20:40:00|14850.7|14814.7|14816.88|14780.88|14884.93|14848.93|14815.08|14779.08|977
1604781900000|2020-11-07 20:45:00|14816.81|14780.81|14863.14|14827.14|14870.66|14834.66|14803.07|14767.07|907
1604782200000|2020-11-07 20:50:00|14862.69|14826.69|14907.64|14871.64|14913.05|14877.05|14819.07|14783.07|1033
1604782500000|2020-11-07 20:55:00|14908|14872|14891.39|14855.39|14963.71|14927.71|14874.23|14838.23|1085
1604782800000|2020-11-07 21:00:00|14891.4|14855.4|14930.39|14894.39|14948.01|14912.01|14876.44|14840.44|972
1604783100000|2020-11-07 21:05:00|14930.28|14894.28|14961.01|14925.01|14967.5|14931.5|14902.27|14866.27|957
1604783400000|2020-11-07 21:10:00|14961.19|14925.19|14944.19|14908.19|14962.11|14926.11|14893.59|14857.59|925
1604783700000|2020-11-07 21:15:00|14944.29|14908.29|14893.98|14857.98|14949.19|14913.19|14891.94|14855.94|915
1604784000000|2020-11-07 21:20:00|14893.99|14857.99|14871.63|14835.63|14895.75|14859.75|14845.71|14809.71|909
1604784300000|2020-11-07 21:25:00|14871.6|14835.6|14900.41|14864.41|14902.82|14866.82|14822.32|14786.32|902
1604784600000|2020-11-07 21:30:00|14900.37|14864.37|14863.01|14827.01|14900.76|14864.76|14848|14812|966
1604784900000|2020-11-07 21:35:00|14863.03|14827.03|14862.73|14826.73|14867.79|14831.79|14836.94|14800.94|708
1604785200000|2020-11-07 21:40:00|14862.76|14826.76|14852.06|14816.06|14867.21|14831.21|14840.49|14804.49|962
1604785500000|2020-11-07 21:45:00|14851.92|14815.92|14840.39|14804.39|14851.92|14815.92|14790.8|14754.8|917
1604785800000|2020-11-07 21:50:00|14842.43|14806.43|14852.25|14816.25|14867.01|14831.01|14841.75|14805.75|848
1604786100000|2020-11-07 21:55:00|14852.16|14816.16|14858.29|14822.29|14864.7|14828.7|14826.85|14790.85|526
1604786400000|2020-11-07 22:00:00|14858.12|14822.12|14798.94|14762.94|14859|14823|14796.59|14760.59|730
1604786700000|2020-11-07 22:05:00|14799.54|14763.54|14749.8|14713.8|14803.32|14767.32|14746.41|14710.41|900
1604787000000|2020-11-07 22:10:00|14749.77|14713.77|14739|14703|14750.97|14714.97|14705.29|14669.29|827
1604787300000|2020-11-07 22:15:00|14739.05|14703.05|14781.64|14745.64|14810.27|14774.27|14739.05|14703.05|872
1604787600000|2020-11-07 22:20:00|14781.37|14745.37|14847.16|14811.16|14847.39|14811.39|14773.41|14737.41|917
1604787900000|2020-11-07 22:25:00|14847.21|14811.21|14830.7|14794.7|14875.62|14839.62|14791.88|14755.88|1021
1604788200000|2020-11-07 22:30:00|14830.74|14794.74|14871.01|14835.01|14878.19|14842.19|14819.36|14783.36|1037
1604788500000|2020-11-07 22:35:00|14871.02|14835.02|14853.06|14817.06|14886.1|14850.1|14821.9|14785.9|816
1604788800000|2020-11-07 22:40:00|14852.96|14816.96|14829.69|14793.69|14858.06|14822.06|14819.48|14783.48|937
1604789100000|2020-11-07 22:45:00|14829.7|14793.7|14839.75|14803.75|14839.75|14803.75|14815.92|14779.92|614
1604789400000|2020-11-07 22:50:00|14839.93|14803.93|14868.04|14832.04|14869.53|14833.53|14839.93|14803.93|909
1604789700000|2020-11-07 22:55:00|14867.89|14831.89|14842.47|14806.47|14871.9|14835.9|14842.06|14806.06|662
1604790000000|2020-11-07 23:00:00|14842.46|14806.46|14875.71|14839.71|14875.72|14839.72|14842.43|14806.43|413
1604790300000|2020-11-07 23:05:00|14875.65|14839.65|14932.37|14896.37|14948.06|14912.06|14875.58|14839.58|946
1604790600000|2020-11-07 23:10:00|14932.21|14896.21|14932.55|14896.55|14952.65|14916.65|14930.32|14894.32|707
1604790900000|2020-11-07 23:15:00|14932.54|14896.54|14913.99|14877.99|14932.54|14896.54|14893.2|14857.2|614
1604791200000|2020-11-07 23:20:00|14914.5|14878.5|14896.61|14860.61|14914.64|14878.64|14885.37|14849.37|700
1604791500000|2020-11-07 23:25:00|14896.47|14860.47|14883.7|14847.7|14902.06|14866.06|14874.61|14838.61|647
1604791800000|2020-11-07 23:30:00|14883.75|14847.75|14923.7|14887.7|14931.52|14895.52|14878.8|14842.8|870
1604792100000|2020-11-07 23:35:00|14923.8|14887.8|14875.07|14839.07|14928.66|14892.66|14874.98|14838.98|826
1604792400000|2020-11-07 23:40:00|14875.03|14839.03|14916.9|14880.9|14918.09|14882.09|14864.53|14828.53|524
1604792700000|2020-11-07 23:45:00|14917.07|14881.07|14875.82|14839.82|14917.07|14881.07|14872.48|14836.48|483
1604793000000|2020-11-07 23:50:00|14875.61|14839.61|14863.28|14827.28|14876.99|14840.99|14856.84|14820.84|515
1604793300000|2020-11-07 23:55:00|14863.27|14827.27|14856.8|14820.8|14863.27|14827.27|14838.19|14802.19|595
1604793600000|2020-11-08 00:00:00|14857.8|14821.8|14818.74|14782.74|14858.03|14822.03|14786.76|14750.76|847
1604793900000|2020-11-08 00:05:00|14818.72|14782.72|14802.4|14766.4|14831.55|14795.55|14783.5|14747.5|980
1604794200000|2020-11-08 00:10:00|14802.37|14766.37|14792.06|14756.06|14806.22|14770.22|14771.35|14735.35|881
1604794500000|2020-11-08 00:15:00|14791.27|14755.27|14799.68|14763.68|14802.72|14766.72|14750.66|14714.66|873
1604794800000|2020-11-08 00:20:00|14799.69|14763.69|14835.28|14799.28|14867.53|14831.53|14797.3|14761.3|1028
1604795100000|2020-11-08 00:25:00|14835.71|14799.71|14871.76|14835.76|14873.61|14837.61|14833.55|14797.55|940
1604795400000|2020-11-08 00:30:00|14871.5|14835.5|14885.56|14849.56|14901.08|14865.08|14869.52|14833.52|727
1604795700000|2020-11-08 00:35:00|14885.07|14849.07|14890.37|14854.37|14898.2|14862.2|14873.42|14837.42|782
1604796000000|2020-11-08 00:40:00|14890.2|14854.2|14915.68|14879.68|14918.2|14882.2|14888.33|14852.33|656
1604796300000|2020-11-08 00:45:00|14915.51|14879.51|14920.31|14884.31|14920.63|14884.63|14903.24|14867.24|716
1604796600000|2020-11-08 00:50:00|14920.43|14884.43|14898.84|14862.84|14930.51|14894.51|14895.24|14859.24|736
1604796900000|2020-11-08 00:55:00|14898.49|14862.49|14942.39|14906.39|14947|14911|14890.41|14854.41|647
1604797200000|2020-11-08 01:00:00|14942.36|14906.36|14927.09|14891.09|14942.36|14906.36|14912.78|14876.78|758
1604797500000|2020-11-08 01:05:00|14927|14891|14904.27|14868.27|14927|14891|14885.2|14849.2|799
1604797800000|2020-11-08 01:10:00|14904.44|14868.44|14881.27|14845.27|14912.07|14876.07|14870.93|14834.93|872
1604798100000|2020-11-08 01:15:00|14881.44|14845.44|14899.27|14863.27|14904.6|14868.6|14877.64|14841.64|629
1604798400000|2020-11-08 01:20:00|14899.4|14863.4|14889.92|14853.92|14904.12|14868.12|14883.6|14847.6|818
1604798700000|2020-11-08 01:25:00|14889.91|14853.91|14906.03|14870.03|14906.95|14870.95|14889.9|14853.9|607
1604799000000|2020-11-08 01:30:00|14905.96|14869.96|14964.34|14928.34|14983.37|14947.37|14905.86|14869.86|721
1604799300000|2020-11-08 01:35:00|14963.86|14927.86|15018.89|14982.89|15024.07|14988.07|14961.92|14925.92|1007
1604799600000|2020-11-08 01:40:00|15018.8|14982.8|15026.14|14990.14|15044.48|15008.48|15009.11|14973.11|961
1604799900000|2020-11-08 01:45:00|15026.28|14990.28|15053.69|15017.69|15060.58|15024.58|15024.8|14988.8|904
1604800200000|2020-11-08 01:50:00|15053.29|15017.29|15067.4|15031.4|15071.73|15035.73|15050.69|15014.69|689
1604800500000|2020-11-08 01:55:00|15067.46|15031.46|15093.35|15057.35|15108.36|15072.36|15056.95|15020.95|875
1604800800000|2020-11-08 02:00:00|15093.39|15057.39|15102.36|15066.36|15103.01|15067.01|15073.86|15037.86|810
1604801100000|2020-11-08 02:05:00|15102.32|15066.32|15129.46|15093.46|15152.88|15116.88|15102.32|15066.32|862
1604801400000|2020-11-08 02:10:00|15129.68|15093.68|15101.24|15065.24|15129.69|15093.69|15094.01|15058.01|744
1604801700000|2020-11-08 02:15:00|15101.68|15065.68|15090.24|15054.24|15101.68|15065.68|15066.63|15030.63|687
1604802000000|2020-11-08 02:20:00|15090.11|15054.11|15081.91|15045.91|15090.11|15054.11|15069.52|15033.52|524
1604802300000|2020-11-08 02:25:00|15081.4|15045.4|15071.86|15035.86|15082.59|15046.59|15067.94|15031.94|253
1604802600000|2020-11-08 02:30:00|15071.89|15035.89|15093.7|15057.7|15095.81|15059.81|15068.65|15032.65|729
1604802900000|2020-11-08 02:35:00|15093.66|15057.66|15069.92|15033.92|15110.96|15074.96|15063.34|15027.34|699
1604803200000|2020-11-08 02:40:00|15069.84|15033.84|15038.94|15002.94|15069.94|15033.94|15037.03|15001.03|560
1604803500000|2020-11-08 02:45:00|15039.01|15003.01|15061.03|15025.03|15062.28|15026.28|15039.01|15003.01|692
1604803800000|2020-11-08 02:50:00|15061.16|15025.16|15047.38|15011.38|15077.38|15041.38|15047.38|15011.38|398
1604804100000|2020-11-08 02:55:00|15047.36|15011.36|15046.92|15010.92|15047.5|15011.5|15019.64|14983.64|565
1604804400000|2020-11-08 03:00:00|15046.88|15010.88|15038.08|15002.08|15051.89|15015.89|15033.63|14997.63|774
1604804700000|2020-11-08 03:05:00|15038.57|15002.57|15015.55|14979.55|15058.99|15022.99|15012.56|14976.56|672
1604805000000|2020-11-08 03:10:00|15015.56|14979.56|15068.26|15032.26|15069.71|15033.71|15009.08|14973.08|860
1604805300000|2020-11-08 03:15:00|15068.25|15032.25|15044.28|15008.28|15077.48|15041.48|15043.99|15007.99|442
1604805600000|2020-11-08 03:20:00|15043.98|15007.98|15005.43|14969.43|15043.98|15007.98|15004.76|14968.76|645
1604805900000|2020-11-08 03:25:00|15005.73|14969.73|15037.97|15001.97|15038.05|15002.05|15005.73|14969.73|530
1604806200000|2020-11-08 03:30:00|15037.96|15001.96|15042.19|15006.19|15042.19|15006.19|15026.45|14990.45|345
1604806500000|2020-11-08 03:35:00|15045.89|15009.89|15053.33|15017.33|15056|15020|15043.84|15007.84|368
1604806800000|2020-11-08 03:40:00|15053.65|15017.65|15035.09|14999.09|15058.35|15022.35|15035.09|14999.09|218
1604807100000|2020-11-08 03:45:00|15035.11|14999.11|15063.87|15027.87|15064.28|15028.28|15027.78|14991.78|427
1604807400000|2020-11-08 03:50:00|15064.19|15028.19|15042.55|15006.55|15068.41|15032.41|15041.82|15005.82|506
1604807700000|2020-11-08 03:55:00|15042.45|15006.45|14995.27|14959.27|15042.55|15006.55|14995.27|14959.27|665
1604808000000|2020-11-08 04:00:00|14995.51|14959.51|14988.17|14952.17|15010.94|14974.94|14971.08|14935.08|749
1604808300000|2020-11-08 04:05:00|14988.19|14952.19|15020.82|14984.82|15022.01|14986.01|14987.87|14951.87|656
1604808600000|2020-11-08 04:10:00|15019.36|14983.36|15044.72|15008.72|15046.18|15010.18|15014.63|14978.63|467
1604808900000|2020-11-08 04:15:00|15045.96|15009.96|15056.05|15020.05|15057.5|15021.5|15039.99|15003.99|505
1604809200000|2020-11-08 04:20:00|15056.58|15020.58|15038.86|15002.86|15056.93|15020.93|15035.86|14999.86|706
1604809500000|2020-11-08 04:25:00|15038.87|15002.87|15025.72|14989.72|15049.77|15013.77|15024.75|14988.75|462
1604809800000|2020-11-08 04:30:00|15025.25|14989.25|15000.78|14964.78|15031.6|14995.6|15000.76|14964.76|641
1604810100000|2020-11-08 04:35:00|15000.67|14964.67|14986.42|14950.42|15006.65|14970.65|14986.42|14950.42|664
1604810400000|2020-11-08 04:40:00|14985.64|14949.64|15000.52|14964.52|15001.63|14965.63|14977.75|14941.75|586
1604810700000|2020-11-08 04:45:00|15001.59|14965.59|15026.12|14990.12|15026.12|14990.12|15000|14964|635
1604811000000|2020-11-08 04:50:00|15025.36|14989.36|15031.95|14995.95|15042.45|15006.45|15023.14|14987.14|408
1604811300000|2020-11-08 04:55:00|15031.85|14995.85|15018.77|14982.77|15042.57|15006.57|15016.29|14980.29|536
1604811600000|2020-11-08 05:00:00|15018.84|14982.84|15050.65|15014.65|15051.04|15015.04|15017.65|14981.65|624
1604811900000|2020-11-08 05:05:00|15050.66|15014.66|15013.51|14977.51|15055.64|15019.64|15012.81|14976.81|493
1604812200000|2020-11-08 05:10:00|15013.38|14977.38|15014.19|14978.19|15018.82|14982.82|14991.84|14955.84|585
1604812500000|2020-11-08 05:15:00|15014.21|14978.21|15042.88|15006.88|15043.34|15007.34|15014.21|14978.21|587
1604812800000|2020-11-08 05:20:00|15043.33|15007.33|15056.07|15020.07|15056.2|15020.2|15043.33|15007.33|202
1604813100000|2020-11-08 05:25:00|15056.11|15020.11|15049.47|15013.47|15058.1|15022.1|15040.63|15004.63|557
1604813400000|2020-11-08 05:30:00|15049.57|15013.57|15054.57|15018.57|15054.84|15018.84|15039.94|15003.94|438
1604813700000|2020-11-08 05:35:00|15054.58|15018.58|15064.51|15028.51|15064.71|15028.71|15043.49|15007.49|501
1604814000000|2020-11-08 05:40:00|15064.52|15028.52|15060.66|15024.66|15066.81|15030.81|15055.15|15019.15|457
1604814300000|2020-11-08 05:45:00|15060.67|15024.67|15093.71|15057.71|15094.14|15058.14|15059.65|15023.65|445
1604814600000|2020-11-08 05:50:00|15093.73|15057.73|15090.01|15054.01|15107.15|15071.15|15086.11|15050.11|516
1604814900000|2020-11-08 05:55:00|15089.85|15053.85|15091.25|15055.25|15104.72|15068.72|15079.46|15043.46|611
1604815200000|2020-11-08 06:00:00|15091.26|15055.26|15071.76|15035.76|15103.64|15067.64|15071.76|15035.76|636
1604815500000|2020-11-08 06:05:00|15071.5|15035.5|15073.79|15037.79|15084.19|15048.19|15057.51|15021.51|759
1604815800000|2020-11-08 06:10:00|15074.15|15038.15|15063.42|15027.42|15077.33|15041.33|15063.42|15027.42|680
1604816100000|2020-11-08 06:15:00|15063.4|15027.4|15053.92|15017.92|15065.33|15029.33|15049.69|15013.69|359
1604816400000|2020-11-08 06:20:00|15053.83|15017.83|15047.26|15011.26|15057.54|15021.54|15043.47|15007.47|482
1604816700000|2020-11-08 06:25:00|15046.2|15010.2|15052.97|15016.97|15052.97|15016.97|15040.71|15004.71|379
1604817000000|2020-11-08 06:30:00|15051.85|15015.85|15023.04|14987.04|15051.85|15015.85|15016.87|14980.87|681
1604817300000|2020-11-08 06:35:00|15022.76|14986.76|15031.88|14995.88|15034.11|14998.11|15021.89|14985.89|508
1604817600000|2020-11-08 06:40:00|15031.87|14995.87|15014.12|14978.12|15032.04|14996.04|15009.29|14973.29|506
1604817900000|2020-11-08 06:45:00|15013.86|14977.86|15060.94|15024.94|15060.94|15024.94|15013.78|14977.78|625
1604818200000|2020-11-08 06:50:00|15060.87|15024.87|15056.97|15020.97|15068.03|15032.03|15056.39|15020.39|576
1604818500000|2020-11-08 06:55:00|15056.85|15020.85|15047.69|15011.69|15061.31|15025.31|15041.97|15005.97|506
1604818800000|2020-11-08 07:00:00|15047.4|15011.4|15047.66|15011.66|15063.61|15027.61|15044.29|15008.29|538
1604819100000|2020-11-08 07:05:00|15046.24|15010.24|15057.74|15021.74|15058.64|15022.64|15027.39|14991.39|670
1604819400000|2020-11-08 07:10:00|15057.85|15021.85|15056.96|15020.96|15063.56|15027.56|15049|15013|340
1604819700000|2020-11-08 07:15:00|15056.95|15020.95|15039.66|15003.66|15057.88|15021.88|15032.95|14996.95|576
1604820000000|2020-11-08 07:20:00|15039.69|15003.69|15022.31|14986.31|15039.69|15003.69|15022.31|14986.31|408
1604820300000|2020-11-08 07:25:00|15022.21|14986.21|15022.96|14986.96|15029.15|14993.15|15015.72|14979.72|317
1604820600000|2020-11-08 07:30:00|15022.95|14986.95|15020.11|14984.11|15022.95|14986.95|15005.87|14969.87|590
1604820900000|2020-11-08 07:35:00|15020.65|14984.65|15040.28|15004.28|15040.86|15004.86|15020.53|14984.53|217
1604821200000|2020-11-08 07:40:00|15040.19|15004.19|14980.49|14944.49|15040.19|15004.19|14979.88|14943.88|618
1604821500000|2020-11-08 07:45:00|14980.38|14944.38|14965.36|14929.36|14985.36|14949.36|14948.62|14912.62|656
1604821800000|2020-11-08 07:50:00|14965.37|14929.37|14974.4|14938.4|14974.4|14938.4|14960.37|14924.37|409
1604822100000|2020-11-08 07:55:00|14974.39|14938.39|14968.22|14932.22|14994.2|14958.2|14968.2|14932.2|311
1604822400000|2020-11-08 08:00:00|14968.75|14932.75|14998.43|14962.43|15020.23|14984.23|14968.75|14932.75|733
1604822700000|2020-11-08 08:05:00|14998.42|14962.42|15007.75|14971.75|15011.32|14975.32|14998.36|14962.36|358
1604823000000|2020-11-08 08:10:00|15007.48|14971.48|14986.86|14950.86|15021.11|14985.11|14986.59|14950.59|776
1604823300000|2020-11-08 08:15:00|14986.87|14950.87|14998.97|14962.97|15010.5|14974.5|14986.6|14950.6|661
1604823600000|2020-11-08 08:20:00|14999.05|14963.05|14969.68|14933.68|15001.23|14965.23|14969.58|14933.58|480
1604823900000|2020-11-08 08:25:00|14969.58|14933.58|14952.61|14916.61|14973.04|14937.04|14952.61|14916.61|398
1604824200000|2020-11-08 08:30:00|14952.7|14916.7|14955.28|14919.28|14960.97|14924.97|14939.16|14903.16|433
1604824500000|2020-11-08 08:35:00|14955.3|14919.3|14960.29|14924.29|14981.95|14945.95|14955.3|14919.3|634
1604824800000|2020-11-08 08:40:00|14960.32|14924.32|14973.89|14937.89|14991.23|14955.23|14960.32|14924.32|817
1604825100000|2020-11-08 08:45:00|14973.85|14937.85|15002.2|14966.2|15004.87|14968.87|14968.02|14932.02|516
1604825400000|2020-11-08 08:50:00|15002.21|14966.21|15003.97|14967.97|15010.66|14974.66|15001.1|14965.1|275
1604825700000|2020-11-08 08:55:00|15004.02|14968.02|15009.26|14973.26|15012.7|14976.7|15004.02|14968.02|154
1604826000000|2020-11-08 09:00:00|15009.27|14973.27|15043.42|15007.42|15043.6|15007.6|15009.27|14973.27|165
1604826300000|2020-11-08 09:05:00|15043.81|15007.81|15034.75|14998.75|15053.5|15017.5|15031.45|14995.45|350
1604826600000|2020-11-08 09:10:00|15034.74|14998.74|15016.94|14980.94|15036.45|15000.45|15016.18|14980.18|308
1604826900000|2020-11-08 09:15:00|15016.91|14980.91|15001.36|14965.36|15018.45|14982.45|14999.81|14963.81|191
1604827200000|2020-11-08 09:20:00|15001.37|14965.37|14992.2|14956.2|15002.97|14966.97|14991.51|14955.51|179
1604827500000|2020-11-08 09:25:00|14992.22|14956.22|14998.12|14962.12|14998.39|14962.39|14978.98|14942.98|223
1604827800000|2020-11-08 09:30:00|14998.17|14962.17|15039.47|15003.47|15042.76|15006.76|14998.12|14962.12|531
1604828100000|2020-11-08 09:35:00|15039.48|15003.48|15030.94|14994.94|15047.91|15011.91|15029.63|14993.63|263
1604828400000|2020-11-08 09:40:00|15030.95|14994.95|15018.35|14982.35|15035.16|14999.16|15018.35|14982.35|271
1604828700000|2020-11-08 09:45:00|15018.42|14982.42|15030.38|14994.38|15030.38|14994.38|15018.14|14982.14|107
1604829000000|2020-11-08 09:50:00|15030.41|14994.41|15045.17|15009.17|15045.74|15009.74|15030.41|14994.41|99
1604829300000|2020-11-08 09:55:00|15045.18|15009.18|15059.47|15023.47|15063.1|15027.1|15045.18|15009.18|294
1604829600000|2020-11-08 10:00:00|15059.48|15023.48|15069.51|15033.51|15069.99|15033.99|15052.83|15016.83|302
1604829900000|2020-11-08 10:05:00|15069.5|15033.5|15047.53|15011.53|15078.57|15042.57|15042.19|15006.19|473
1604830200000|2020-11-08 10:10:00|15048.01|15012.01|15057.82|15021.82|15057.98|15021.98|15030.25|14994.25|508
1604830500000|2020-11-08 10:15:00|15057.83|15021.83|15048.6|15012.6|15060.44|15024.44|15043.79|15007.79|375
1604830800000|2020-11-08 10:20:00|15048.58|15012.58|15077.26|15041.26|15077.26|15041.26|15048.58|15012.58|176
1604831100000|2020-11-08 10:25:00|15077.47|15041.47|15070.83|15034.83|15091.36|15055.36|15067.74|15031.74|391
1604831400000|2020-11-08 10:30:00|15071.74|15035.74|15062.25|15026.25|15075.28|15039.28|15053.85|15017.85|221
1604831700000|2020-11-08 10:35:00|15062.26|15026.26|15086.34|15050.34|15086.34|15050.34|15053.82|15017.82|241
1604832000000|2020-11-08 10:40:00|15086.49|15050.49|15130.98|15094.98|15133.35|15097.35|15086.49|15050.49|419
1604832300000|2020-11-08 10:45:00|15130.99|15094.99|15174.41|15138.41|15197.39|15161.39|15115.2|15079.2|801
1604832600000|2020-11-08 10:50:00|15174.43|15138.43|15165.08|15129.08|15183.38|15147.38|15156.29|15120.29|555
1604832900000|2020-11-08 10:55:00|15165.06|15129.06|15194.32|15158.32|15195.32|15159.32|15165.06|15129.06|511
1604833200000|2020-11-08 11:00:00|15194.34|15158.34|15173.57|15137.57|15207.66|15171.66|15172.33|15136.33|575
1604833500000|2020-11-08 11:05:00|15173.36|15137.36|15163.76|15127.76|15183.15|15147.15|15161.24|15125.24|445
1604833800000|2020-11-08 11:10:00|15163.77|15127.77|15153.48|15117.48|15164.26|15128.26|15142.68|15106.68|308
1604834100000|2020-11-08 11:15:00|15153.26|15117.26|15179.66|15143.66|15182.52|15146.52|15150.11|15114.11|398
1604834400000|2020-11-08 11:20:00|15179.38|15143.38|15163.37|15127.37|15180.72|15144.72|15154.31|15118.31|649
1604834700000|2020-11-08 11:25:00|15163.61|15127.61|15160.75|15124.75|15165.82|15129.82|15154.31|15118.31|262
1604835000000|2020-11-08 11:30:00|15161.04|15125.04|15163.4|15127.4|15165.34|15129.34|15160.45|15124.45|207
1604835300000|2020-11-08 11:35:00|15163.41|15127.41|15167.36|15131.36|15167.88|15131.88|15149.01|15113.01|428
1604835600000|2020-11-08 11:40:00|15167.37|15131.37|15166.39|15130.39|15185.21|15149.21|15166.38|15130.38|336
1604835900000|2020-11-08 11:45:00|15166.3|15130.3|15168.17|15132.17|15168.44|15132.44|15151.27|15115.27|299
1604836200000|2020-11-08 11:50:00|15168.3|15132.3|15158.21|15122.21|15170.57|15134.57|15154.81|15118.81|333
1604836500000|2020-11-08 11:55:00|15159.27|15123.27|15203.8|15167.8|15203.8|15167.8|15158.14|15122.14|425
1604836800000|2020-11-08 12:00:00|15203.86|15167.86|15238.8|15202.8|15251.19|15215.19|15203.86|15167.86|671
1604837100000|2020-11-08 12:05:00|15238.91|15202.91|15237.47|15201.47|15246.39|15210.39|15231.92|15195.92|674
1604837400000|2020-11-08 12:10:00|15237.5|15201.5|15266.48|15230.48|15266.84|15230.84|15234.44|15198.44|496
1604837700000|2020-11-08 12:15:00|15266.49|15230.49|15283.74|15247.74|15284.03|15248.03|15259.4|15223.4|694
1604838000000|2020-11-08 12:20:00|15283.54|15247.54|15271.03|15235.03|15299.01|15263.01|15270.85|15234.85|395
1604838300000|2020-11-08 12:25:00|15270.99|15234.99|15236.13|15200.13|15276.17|15240.17|15235.98|15199.98|415
1604838600000|2020-11-08 12:30:00|15236|15200|15262.51|15226.51|15262.57|15226.57|15235.35|15199.35|491
1604838900000|2020-11-08 12:35:00|15262.41|15226.41|15256.29|15220.29|15284.12|15248.12|15256.21|15220.21|765
1604839200000|2020-11-08 12:40:00|15256.28|15220.28|15267.94|15231.94|15267.94|15231.94|15250.25|15214.25|480
1604839500000|2020-11-08 12:45:00|15268.64|15232.64|15274.46|15238.46|15284.46|15248.46|15267.05|15231.05|505
1604839800000|2020-11-08 12:50:00|15274.48|15238.48|15312.06|15276.06|15312.24|15276.24|15273.51|15237.51|417
1604840100000|2020-11-08 12:55:00|15312.27|15276.27|15283.55|15247.55|15317.32|15281.32|15283.05|15247.05|586
1604840400000|2020-11-08 13:00:00|15283.57|15247.57|15283.92|15247.92|15304.43|15268.43|15283.57|15247.57|446
1604840700000|2020-11-08 13:05:00|15284.23|15248.23|15267.68|15231.68|15291.97|15255.97|15267.65|15231.65|598
1604841000000|2020-11-08 13:10:00|15267.53|15231.53|15246.79|15210.79|15267.53|15231.53|15241.09|15205.09|269
1604841300000|2020-11-08 13:15:00|15246.84|15210.84|15232.76|15196.76|15252.73|15216.73|15232.76|15196.76|313
1604841600000|2020-11-08 13:20:00|15232.7|15196.7|15186.4|15150.4|15232.7|15196.7|15186.13|15150.13|721
1604841900000|2020-11-08 13:25:00|15186.42|15150.42|15192.08|15156.08|15205.02|15169.02|15183.46|15147.46|407
1604842200000|2020-11-08 13:30:00|15192.02|15156.02|15171.4|15135.4|15198.59|15162.59|15142.28|15106.28|489
1604842500000|2020-11-08 13:35:00|15171.36|15135.36|15179.6|15143.6|15198|15162|15169.99|15133.99|597
1604842800000|2020-11-08 13:40:00|15179.66|15143.66|15212.4|15176.4|15214.49|15178.49|15179.66|15143.66|634
1604843100000|2020-11-08 13:45:00|15212.78|15176.78|15203.11|15167.11|15230.67|15194.67|15198.76|15162.76|571
1604843400000|2020-11-08 13:50:00|15203.26|15167.26|15197.02|15161.02|15224.6|15188.6|15195.11|15159.11|487
1604843700000|2020-11-08 13:55:00|15198.77|15162.77|15237.45|15201.45|15242.65|15206.65|15198.77|15162.77|606
1604844000000|2020-11-08 14:00:00|15237.48|15201.48|15231.62|15195.62|15262.23|15226.23|15228.66|15192.66|707
1604844300000|2020-11-08 14:05:00|15231.51|15195.51|15228.76|15192.76|15231.75|15195.75|15216.86|15180.86|267
1604844600000|2020-11-08 14:10:00|15228.85|15192.85|15240.28|15204.28|15241.85|15205.85|15228.64|15192.64|348
1604844900000|2020-11-08 14:15:00|15240.41|15204.41|15271.54|15235.54|15271.54|15235.54|15240.41|15204.41|394
1604845200000|2020-11-08 14:20:00|15270.66|15234.66|15267.55|15231.55|15272.46|15236.46|15265.2|15229.2|309
1604845500000|2020-11-08 14:25:00|15267.67|15231.67|15275.4|15239.4|15280.97|15244.97|15267.33|15231.33|449
1604845800000|2020-11-08 14:30:00|15275.26|15239.26|15290.48|15254.48|15293.78|15257.78|15269.04|15233.04|556
1604846100000|2020-11-08 14:35:00|15290.47|15254.47|15285.47|15249.47|15298.21|15262.21|15268.85|15232.85|736
1604846400000|2020-11-08 14:40:00|15285.28|15249.28|15296.82|15260.82|15304.02|15268.02|15268.55|15232.55|808
1604846700000|2020-11-08 14:45:00|15297.04|15261.04|15322.98|15286.98|15327.97|15291.97|15297.04|15261.04|810
1604847000000|2020-11-08 14:50:00|15322.78|15286.78|15339.42|15303.42|15341.61|15305.61|15316.55|15280.55|582
1604847300000|2020-11-08 14:55:00|15339.33|15303.33|15367.75|15331.75|15370.74|15334.74|15338.58|15302.58|827
1604847600000|2020-11-08 15:00:00|15367.88|15331.88|15397.02|15361.02|15422.15|15386.15|15367.88|15331.88|671
1604847900000|2020-11-08 15:05:00|15397.03|15361.03|15419.64|15383.64|15430.74|15394.74|15388.07|15352.07|807
1604848200000|2020-11-08 15:10:00|15420.37|15384.37|15456.09|15420.09|15467.67|15431.67|15420.12|15384.12|651
1604848500000|2020-11-08 15:15:00|15456.04|15420.04|15428.94|15392.94|15457.59|15421.59|15392.64|15356.64|860
1604848800000|2020-11-08 15:20:00|15429.09|15393.09|15420.21|15384.21|15429.09|15393.09|15396.32|15360.32|774
1604849100000|2020-11-08 15:25:00|15420.28|15384.28|15384.65|15348.65|15420.28|15384.28|15378.86|15342.86|796
1604849400000|2020-11-08 15:30:00|15384.61|15348.61|15368.94|15332.94|15396.38|15360.38|15363.23|15327.23|872
1604849700000|2020-11-08 15:35:00|15368.99|15332.99|15375.87|15339.87|15383.44|15347.44|15353.18|15317.18|799
1604850000000|2020-11-08 15:40:00|15375.86|15339.86|15391.49|15355.49|15392.46|15356.46|15361.38|15325.38|345
1604850300000|2020-11-08 15:45:00|15391.66|15355.66|15390.52|15354.52|15416.86|15380.86|15388.14|15352.14|664
1604850600000|2020-11-08 15:50:00|15390.38|15354.38|15393.14|15357.14|15393.14|15357.14|15358.64|15322.64|619
1604850900000|2020-11-08 15:55:00|15393.76|15357.76|15378.36|15342.36|15393.82|15357.82|15365.18|15329.18|752
1604851200000|2020-11-08 16:00:00|15379.63|15343.63|15414.17|15378.17|15428.06|15392.06|15378.11|15342.11|880
1604851500000|2020-11-08 16:05:00|15414.16|15378.16|15357.35|15321.35|15424.4|15388.4|15357.35|15321.35|728
1604851800000|2020-11-08 16:10:00|15357.29|15321.29|15347.13|15311.13|15369.45|15333.45|15342.15|15306.15|724
1604852100000|2020-11-08 16:15:00|15347.92|15311.92|15356.76|15320.76|15357.7|15321.7|15340.71|15304.71|830
1604852400000|2020-11-08 16:20:00|15356.92|15320.92|15365.63|15329.63|15371.46|15335.46|15350.71|15314.71|686
1604852700000|2020-11-08 16:25:00|15365.64|15329.64|15342.62|15306.62|15370.13|15334.13|15342.53|15306.53|566
1604853000000|2020-11-08 16:30:00|15343.44|15307.44|15377.19|15341.19|15389.3|15353.3|15343.44|15307.44|649
1604853300000|2020-11-08 16:35:00|15377.2|15341.2|15370.71|15334.71|15383.02|15347.02|15362.54|15326.54|639
1604853600000|2020-11-08 16:40:00|15370.72|15334.72|15389.4|15353.4|15396.32|15360.32|15370.64|15334.64|547
1604853900000|2020-11-08 16:45:00|15389.54|15353.54|15432.67|15396.67|15453.4|15417.4|15389.33|15353.33|804
1604854200000|2020-11-08 16:50:00|15432.68|15396.68|15424.09|15388.09|15439.27|15403.27|15412.73|15376.73|606
1604854500000|2020-11-08 16:55:00|15422.99|15386.99|15422.04|15386.04|15426.56|15390.56|15408.58|15372.58|614
1604854800000|2020-11-08 17:00:00|15421.69|15385.69|15447.08|15411.08|15449.79|15413.79|15419.76|15383.76|315
1604855100000|2020-11-08 17:05:00|15447.31|15411.31|15441.4|15405.4|15447.31|15411.31|15418.22|15382.22|752
1604855400000|2020-11-08 17:10:00|15441.42|15405.42|15473.3|15437.3|15490.07|15454.07|15440.17|15404.17|809
1604855700000|2020-11-08 17:15:00|15473.29|15437.29|15518.75|15482.75|15530.3|15494.3|15468.32|15432.32|675
1604856000000|2020-11-08 17:20:00|15519.23|15483.23|15598.63|15562.63|15598.91|15562.91|15517.01|15481.01|849
1604856300000|2020-11-08 17:25:00|15598.82|15562.82|15596.48|15560.48|15602.97|15566.97|15567.61|15531.61|942
1604856600000|2020-11-08 17:30:00|15596.81|15560.81|15580.65|15544.65|15600.49|15564.49|15568.09|15532.09|927
1604856900000|2020-11-08 17:35:00|15580.56|15544.56|15600.07|15564.07|15602.12|15566.12|15558.9|15522.9|836
1604857200000|2020-11-08 17:40:00|15600.31|15564.31|15629.76|15593.76|15634.64|15598.64|15592.76|15556.76|679
1604857500000|2020-11-08 17:45:00|15629.46|15593.46|15592.93|15556.93|15654|15618|15592.93|15556.93|953
1604857800000|2020-11-08 17:50:00|15592.92|15556.92|15591.59|15555.59|15614.92|15578.92|15572.11|15536.11|748
1604858100000|2020-11-08 17:55:00|15592.34|15556.34|15605.58|15569.58|15608.13|15572.13|15574.26|15538.26|754
1604858400000|2020-11-08 18:00:00|15605.8|15569.8|15666.1|15630.1|15670.01|15634.01|15605.8|15569.8|638
1604858700000|2020-11-08 18:05:00|15666.11|15630.11|15651.09|15615.09|15673.35|15637.35|15643.22|15607.22|778
1604859000000|2020-11-08 18:10:00|15652.12|15616.12|15565.81|15529.81|15655.47|15619.47|15556.72|15520.72|969
1604859300000|2020-11-08 18:15:00|15566.11|15530.11|15577.45|15541.45|15590.34|15554.34|15553.08|15517.08|905
1604859600000|2020-11-08 18:20:00|15577.23|15541.23|15568.96|15532.96|15585.96|15549.96|15563.88|15527.88|740
1604859900000|2020-11-08 18:25:00|15568.87|15532.87|15561.4|15525.4|15570.83|15534.83|15539.19|15503.19|704
1604860200000|2020-11-08 18:30:00|15561.48|15525.48|15561.02|15525.02|15568.72|15532.72|15540.39|15504.39|686
1604860500000|2020-11-08 18:35:00|15561.12|15525.12|15535.66|15499.66|15562.25|15526.25|15492.84|15456.84|787
1604860800000|2020-11-08 18:40:00|15536.28|15500.28|15541.13|15505.13|15548.92|15512.92|15514.33|15478.33|972
1604861100000|2020-11-08 18:45:00|15539.98|15503.98|15552.09|15516.09|15563.01|15527.01|15538.88|15502.88|713
1604861400000|2020-11-08 18:50:00|15552.08|15516.08|15574.62|15538.62|15582.16|15546.16|15551.04|15515.04|763
1604861700000|2020-11-08 18:55:00|15574.44|15538.44|15565.05|15529.05|15580.96|15544.96|15562.48|15526.48|694
1604862000000|2020-11-08 19:00:00|15565.17|15529.17|15563|15527|15582.07|15546.07|15550.79|15514.79|616
1604862300000|2020-11-08 19:05:00|15562.6|15526.6|15529.37|15493.37|15562.6|15526.6|15528.01|15492.01|509
1604862600000|2020-11-08 19:10:00|15529.2|15493.2|15515.05|15479.05|15538.29|15502.29|15500.4|15464.4|564
1604862900000|2020-11-08 19:15:00|15514.45|15478.45|15449.08|15413.08|15514.46|15478.46|15415.61|15379.61|883
1604863200000|2020-11-08 19:20:00|15449.19|15413.19|15432.7|15396.7|15450.97|15414.97|15385.01|15349.01|980
1604863500000|2020-11-08 19:25:00|15434.3|15398.3|15388.91|15352.91|15436.57|15400.57|15388.91|15352.91|815
1604863800000|2020-11-08 19:30:00|15388.95|15352.95|15420.06|15384.06|15452.28|15416.28|15382.95|15346.95|968
1604864100000|2020-11-08 19:35:00|15420.07|15384.07|15432.85|15396.85|15433.19|15397.19|15406.36|15370.36|810
1604864400000|2020-11-08 19:40:00|15432.83|15396.83|15424.74|15388.74|15438.35|15402.35|15401.06|15365.06|623
1604864700000|2020-11-08 19:45:00|15424.79|15388.79|15358.36|15322.36|15438.14|15402.14|15346.17|15310.17|1010
1604865000000|2020-11-08 19:50:00|15358.12|15322.12|15320.33|15284.33|15360.89|15324.89|15307.12|15271.12|1061
1604865300000|2020-11-08 19:55:00|15320.49|15284.49|15371.7|15335.7|15386.59|15350.59|15320.49|15284.49|930
1604865600000|2020-11-08 20:00:00|15371.71|15335.71|15402.6|15366.6|15437|15401|15371.36|15335.36|983
1604865900000|2020-11-08 20:05:00|15401.95|15365.95|15451.31|15415.31|15453.61|15417.61|15401.95|15365.95|668
1604866200000|2020-11-08 20:10:00|15449.43|15413.43|15446.86|15410.86|15456.62|15420.62|15438.34|15402.34|741
1604866500000|2020-11-08 20:15:00|15446.74|15410.74|15440.25|15404.25|15456.71|15420.71|15434.16|15398.16|650
1604866800000|2020-11-08 20:20:00|15439.23|15403.23|15434.1|15398.1|15461.51|15425.51|15430.17|15394.17|775
1604867100000|2020-11-08 20:25:00|15434.08|15398.08|15390.8|15354.8|15435.73|15399.73|15379|15343|895
1604867400000|2020-11-08 20:30:00|15390.47|15354.47|15373.39|15337.39|15404.51|15368.51|15367.28|15331.28|790
1604867700000|2020-11-08 20:35:00|15373.81|15337.81|15411.07|15375.07|15413.42|15377.42|15371.84|15335.84|690
1604868000000|2020-11-08 20:40:00|15412.72|15376.72|15436.4|15400.4|15444.05|15408.05|15411.97|15375.97|430
1604868300000|2020-11-08 20:45:00|15436.41|15400.41|15425.63|15389.63|15437.38|15401.38|15415.14|15379.14|609
1604868600000|2020-11-08 20:50:00|15425.52|15389.52|15428.62|15392.62|15435.91|15399.91|15407.68|15371.68|480
1604868900000|2020-11-08 20:55:00|15428.6|15392.6|15403.75|15367.75|15429.32|15393.32|15403.6|15367.6|621
1604869200000|2020-11-08 21:00:00|15403.6|15367.6|15435.23|15399.23|15435.23|15399.23|15400.33|15364.33|502
1604869500000|2020-11-08 21:05:00|15434.75|15398.75|15372.04|15336.04|15435.17|15399.17|15369.61|15333.61|783
1604869800000|2020-11-08 21:10:00|15372.02|15336.02|15369|15333|15372.02|15336.02|15347.39|15311.39|544
1604870100000|2020-11-08 21:15:00|15368.8|15332.8|15359.16|15323.16|15369.22|15333.22|15349.26|15313.26|887
1604870400000|2020-11-08 21:20:00|15358.88|15322.88|15325.81|15289.81|15360.93|15324.93|15325.81|15289.81|789
1604870700000|2020-11-08 21:25:00|15325.65|15289.65|15299.83|15263.83|15333.06|15297.06|15294.69|15258.69|712
1604871000000|2020-11-08 21:30:00|15299.77|15263.77|15326.2|15290.2|15334.69|15298.69|15299.1|15263.1|712
1604871300000|2020-11-08 21:35:00|15325.91|15289.91|15326.14|15290.14|15353.55|15317.55|15325.19|15289.19|745
1604871600000|2020-11-08 21:40:00|15326.15|15290.15|15333.27|15297.27|15347.8|15311.8|15326.11|15290.11|613
1604871900000|2020-11-08 21:45:00|15333.08|15297.08|15311.34|15275.34|15333.81|15297.81|15308.97|15272.97|722
1604872200000|2020-11-08 21:50:00|15311.35|15275.35|15311.17|15275.17|15317.37|15281.37|15288.2|15252.2|715
1604872500000|2020-11-08 21:55:00|15311.16|15275.16|15360.5|15324.5|15370.4|15334.4|15308.5|15272.5|832
1604872800000|2020-11-08 22:00:00|15360.51|15324.51|15389.29|15353.29|15392.52|15356.52|15358.91|15322.91|667
1604873100000|2020-11-08 22:05:00|15389.19|15353.19|15387.56|15351.56|15390.86|15354.86|15378.35|15342.35|355
1604873400000|2020-11-08 22:10:00|15387.89|15351.89|15393.35|15357.35|15404.52|15368.52|15386.94|15350.94|456
1604873700000|2020-11-08 22:15:00|15393.48|15357.48|15404.79|15368.79|15404.98|15368.98|15393.47|15357.47|242
1604874000000|2020-11-08 22:20:00|15405.1|15369.1|15452.51|15416.51|15480.59|15444.59|15404.17|15368.17|761
1604874300000|2020-11-08 22:25:00|15452.49|15416.49|15463.01|15427.01|15464.15|15428.15|15449.52|15413.52|579
1604874600000|2020-11-08 22:30:00|15463.54|15427.54|15516.18|15480.18|15518.53|15482.53|15463.54|15427.54|576
1604874900000|2020-11-08 22:35:00|15516.55|15480.55|15508.49|15472.49|15549.66|15513.66|15508.37|15472.37|614
1604875200000|2020-11-08 22:40:00|15508.24|15472.24|15536.91|15500.91|15542.84|15506.84|15505.38|15469.38|717
1604875500000|2020-11-08 22:45:00|15536.79|15500.79|15537.57|15501.57|15542.1|15506.1|15523.55|15487.55|537
1604875800000|2020-11-08 22:50:00|15537.77|15501.77|15537.84|15501.84|15538.95|15502.95|15519.87|15483.87|731
1604876100000|2020-11-08 22:55:00|15538.9|15502.9|15535.31|15499.31|15559.3|15523.3|15531.15|15495.15|615
1604876400000|2020-11-08 23:00:00|15534.65|15498.65|15518.34|15482.34|15536.77|15500.77|15496.73|15460.73|881
1604876700000|2020-11-08 23:05:00|15518.14|15482.14|15523.7|15487.7|15548.45|15512.45|15518.14|15482.14|767
1604877000000|2020-11-08 23:10:00|15523.72|15487.72|15537.26|15501.26|15538.01|15502.01|15508.94|15472.94|789
1604877300000|2020-11-08 23:15:00|15537.34|15501.34|15523.56|15487.56|15537.78|15501.78|15493.44|15457.44|884
1604877600000|2020-11-08 23:20:00|15523.44|15487.44|15517.95|15481.95|15528.35|15492.35|15511.71|15475.71|688
1604877900000|2020-11-08 23:25:00|15517.91|15481.91|15504.17|15468.17|15518|15482|15492.66|15456.66|692
1604878200000|2020-11-08 23:30:00|15503.83|15467.83|15522.98|15486.98|15535.43|15499.43|15499.55|15463.55|744
1604878500000|2020-11-08 23:35:00|15523.01|15487.01|15520.03|15484.03|15531.12|15495.12|15518.82|15482.82|714
1604878800000|2020-11-08 23:40:00|15520.14|15484.14|15541.17|15505.17|15543.39|15507.39|15509.27|15473.27|829
1604879100000|2020-11-08 23:45:00|15541.31|15505.31|15538.24|15502.24|15542.56|15506.56|15519.84|15483.84|552
1604879400000|2020-11-08 23:50:00|15538.83|15502.83|15521.19|15485.19|15539.28|15503.28|15512.68|15476.68|832
1604879700000|2020-11-08 23:55:00|15521.07|15485.07|15503.8|15467.8|15523.74|15487.74|15501.93|15465.93|821
1604880000000|2020-11-09 00:00:00|15503.46|15467.46|15531.37|15495.37|15540.56|15504.56|15502.59|15466.59|715
1604880300000|2020-11-09 00:05:00|15531.47|15495.47|15494.63|15458.63|15532.66|15496.66|15488.62|15452.62|707
1604880600000|2020-11-09 00:10:00|15495.03|15459.03|15456.4|15420.4|15505.86|15469.86|15455.7|15419.7|711
1604880900000|2020-11-09 00:15:00|15454.9|15418.9|15470.79|15434.79|15474.11|15438.11|15444.92|15408.92|894
1604881200000|2020-11-09 00:20:00|15470.45|15434.45|15500.44|15464.44|15512.81|15476.81|15467.92|15431.92|780
1604881500000|2020-11-09 00:25:00|15500.48|15464.48|15530.47|15494.47|15531.46|15495.46|15492.88|15456.88|652
1604881800000|2020-11-09 00:30:00|15530.51|15494.51|15595.65|15559.65|15616.75|15580.75|15530.51|15494.51|758
1604882100000|2020-11-09 00:35:00|15597.31|15561.31|15620.48|15584.48|15621.73|15585.73|15594.85|15558.85|748
1604882400000|2020-11-09 00:40:00|15620.7|15584.7|15615.02|15579.02|15627.17|15591.17|15605.29|15569.29|794
1604882700000|2020-11-09 00:45:00|15615.05|15579.05|15610.83|15574.83|15618.51|15582.51|15599.08|15563.08|774
1604883000000|2020-11-09 00:50:00|15611.04|15575.04|15578.5|15542.5|15614.13|15578.13|15566.76|15530.76|578
1604883300000|2020-11-09 00:55:00|15578.41|15542.41|15583.58|15547.58|15603.32|15567.32|15572.69|15536.69|779
1604883600000|2020-11-09 01:00:00|15583.53|15547.53|15573.79|15537.79|15589.88|15553.88|15566.02|15530.02|726
1604883900000|2020-11-09 01:05:00|15573.96|15537.96|15608.52|15572.52|15608.52|15572.52|15571.47|15535.47|585
1604884200000|2020-11-09 01:10:00|15609.06|15573.06|15597.89|15561.89|15626.27|15590.27|15585.15|15549.15|812
1604884500000|2020-11-09 01:15:00|15597.83|15561.83|15554.56|15518.56|15598.06|15562.06|15549.69|15513.69|770
1604884800000|2020-11-09 01:20:00|15554.42|15518.42|15564.01|15528.01|15578.05|15542.05|15554.42|15518.42|745
1604885100000|2020-11-09 01:25:00|15564.15|15528.15|15565.68|15529.68|15583.02|15547.02|15562.82|15526.82|490
1604885400000|2020-11-09 01:30:00|15565.62|15529.62|15583.29|15547.29|15586.73|15550.73|15558.51|15522.51|471
1604885700000|2020-11-09 01:35:00|15582.93|15546.93|15569.89|15533.89|15595.96|15559.96|15565.04|15529.04|615
1604886000000|2020-11-09 01:40:00|15569.76|15533.76|15553.38|15517.38|15571.82|15535.82|15552.88|15516.88|514
1604886300000|2020-11-09 01:45:00|15553.4|15517.4|15523.78|15487.78|15560.08|15524.08|15523.68|15487.68|718
1604886600000|2020-11-09 01:50:00|15526.99|15490.99|15542.5|15506.5|15547.37|15511.37|15519.73|15483.73|614
1604886900000|2020-11-09 01:55:00|15541.88|15505.88|15549.88|15513.88|15551.3|15515.3|15522.84|15486.84|590
1604887200000|2020-11-09 02:00:00|15549.8|15513.8|15535.23|15499.23|15551.67|15515.67|15527.81|15491.81|703
1604887500000|2020-11-09 02:05:00|15536.2|15500.2|15536.33|15500.33|15543.41|15507.41|15527.64|15491.64|521
1604887800000|2020-11-09 02:10:00|15535.31|15499.31|15525.72|15489.72|15542.22|15506.22|15507.95|15471.95|739
1604888100000|2020-11-09 02:15:00|15525.7|15489.7|15506.45|15470.45|15525.7|15489.7|15478.71|15442.71|750
1604888400000|2020-11-09 02:20:00|15508.84|15472.84|15540.58|15504.58|15546.83|15510.83|15507.61|15471.61|677
1604888700000|2020-11-09 02:25:00|15540.46|15504.46|15551.4|15515.4|15553.39|15517.39|15533.31|15497.31|368
1604889000000|2020-11-09 02:30:00|15551.39|15515.39|15595.98|15559.98|15596.89|15560.89|15550.57|15514.57|500
1604889300000|2020-11-09 02:35:00|15596.04|15560.04|15569.94|15533.94|15599.88|15563.88|15566.89|15530.89|666
1604889600000|2020-11-09 02:40:00|15570.38|15534.38|15571.38|15535.38|15576.58|15540.58|15562.32|15526.32|585
1604889900000|2020-11-09 02:45:00|15571.31|15535.31|15543.28|15507.28|15572.11|15536.11|15542.3|15506.3|485
1604890200000|2020-11-09 02:50:00|15543.07|15507.07|15506.73|15470.73|15544.11|15508.11|15502.39|15466.39|781
1604890500000|2020-11-09 02:55:00|15506.72|15470.72|15500.64|15464.64|15507.53|15471.53|15496.66|15460.66|524
1604890800000|2020-11-09 03:00:00|15500.83|15464.83|15477.77|15441.77|15503.03|15467.03|15470.58|15434.58|885
1604891100000|2020-11-09 03:05:00|15477.71|15441.71|15488.77|15452.77|15492.37|15456.37|15451.16|15415.16|889
1604891400000|2020-11-09 03:10:00|15489.03|15453.03|15444.67|15408.67|15502.57|15466.57|15440.11|15404.11|712
1604891700000|2020-11-09 03:15:00|15444.68|15408.68|15469.1|15433.1|15475|15439|15423.74|15387.74|819
1604892000000|2020-11-09 03:20:00|15468.83|15432.83|15474.08|15438.08|15474.08|15438.08|15437.18|15401.18|588
1604892300000|2020-11-09 03:25:00|15473.93|15437.93|15471.04|15435.04|15473.93|15437.93|15460|15424|392
1604892600000|2020-11-09 03:30:00|15471.08|15435.08|15485.03|15449.03|15492.67|15456.67|15467.47|15431.47|399
1604892900000|2020-11-09 03:35:00|15485.11|15449.11|15502.35|15466.35|15506.17|15470.17|15481.01|15445.01|259
1604893200000|2020-11-09 03:40:00|15503.4|15467.4|15501.3|15465.3|15506.73|15470.73|15499.67|15463.67|262
1604893500000|2020-11-09 03:45:00|15501.39|15465.39|15490.05|15454.05|15501.62|15465.62|15480.43|15444.43|280
1604893800000|2020-11-09 03:50:00|15489.33|15453.33|15506.69|15470.69|15506.74|15470.74|15487.73|15451.73|302
1604894100000|2020-11-09 03:55:00|15506.74|15470.74|15474.22|15438.22|15506.75|15470.75|15474.22|15438.22|586
1604894400000|2020-11-09 04:00:00|15475.4|15439.4|15396.79|15360.79|15477.03|15441.03|15396.79|15360.79|841
1604894700000|2020-11-09 04:05:00|15395.62|15359.62|15408.07|15372.07|15421.39|15385.39|15392.65|15356.65|594
1604895000000|2020-11-09 04:10:00|15408.1|15372.1|15417.53|15381.53|15424.47|15388.47|15402.83|15366.83|528
1604895300000|2020-11-09 04:15:00|15417.52|15381.52|15434.19|15398.19|15434.19|15398.19|15403.02|15367.02|742
1604895600000|2020-11-09 04:20:00|15434.05|15398.05|15414.92|15378.92|15436.01|15400.01|15404.08|15368.08|786
1604895900000|2020-11-09 04:25:00|15415.27|15379.27|15433.56|15397.56|15442.99|15406.99|15414.86|15378.86|533
1604896200000|2020-11-09 04:30:00|15433.5|15397.5|15424.62|15388.62|15436.76|15400.76|15412.88|15376.88|729
1604896500000|2020-11-09 04:35:00|15425.91|15389.91|15444.26|15408.26|15447.01|15411.01|15421.91|15385.91|640
1604896800000|2020-11-09 04:40:00|15444.34|15408.34|15435.88|15399.88|15455.68|15419.68|15430.43|15394.43|490
1604897100000|2020-11-09 04:45:00|15435.71|15399.71|15423.53|15387.53|15438.91|15402.91|15422.17|15386.17|572
1604897400000|2020-11-09 04:50:00|15423.82|15387.82|15414.87|15378.87|15425.86|15389.86|15414.66|15378.66|475
1604897700000|2020-11-09 04:55:00|15414.63|15378.63|15413.43|15377.43|15416.51|15380.51|15406.85|15370.85|499
1604898000000|2020-11-09 05:00:00|15413.21|15377.21|15383.58|15347.58|15413.41|15377.41|15382.04|15346.04|723
1604898300000|2020-11-09 05:05:00|15383.65|15347.65|15396.16|15360.16|15398.01|15362.01|15370.74|15334.74|583
1604898600000|2020-11-09 05:10:00|15396.28|15360.28|15447.29|15411.29|15448.81|15412.81|15395.36|15359.36|560
1604898900000|2020-11-09 05:15:00|15447.34|15411.34|15460.44|15424.44|15461.63|15425.63|15443.58|15407.58|709
1604899200000|2020-11-09 05:20:00|15460.91|15424.91|15454.77|15418.77|15469.31|15433.31|15454.77|15418.77|575
1604899500000|2020-11-09 05:25:00|15454.12|15418.12|15471.36|15435.36|15474.65|15438.65|15453.72|15417.72|496
1604899800000|2020-11-09 05:30:00|15471.09|15435.09|15461.75|15425.75|15477.37|15441.37|15457.04|15421.04|418
1604900100000|2020-11-09 05:35:00|15461.56|15425.56|15465.98|15429.98|15465.98|15429.98|15457.58|15421.58|250
1604900400000|2020-11-09 05:40:00|15466.11|15430.11|15523.13|15487.13|15525.61|15489.61|15466.11|15430.11|507
1604900700000|2020-11-09 05:45:00|15522.85|15486.85|15508.63|15472.63|15525.47|15489.47|15506.85|15470.85|845
1604901000000|2020-11-09 05:50:00|15509.05|15473.05|15498.23|15462.23|15510.06|15474.06|15492.56|15456.56|669
1604901300000|2020-11-09 05:55:00|15497.36|15461.36|15501.62|15465.62|15505.95|15469.95|15497.19|15461.19|367
1604901600000|2020-11-09 06:00:00|15502.04|15466.04|15492.16|15456.16|15502.04|15466.04|15486.29|15450.29|490
1604901900000|2020-11-09 06:05:00|15492.36|15456.36|15465.68|15429.68|15492.36|15456.36|15460.94|15424.94|744
1604902200000|2020-11-09 06:10:00|15465.69|15429.69|15460.97|15424.97|15471.66|15435.66|15459.01|15423.01|469
1604902500000|2020-11-09 06:15:00|15461.06|15425.06|15465.71|15429.71|15473.49|15437.49|15452.84|15416.84|477
1604902800000|2020-11-09 06:20:00|15465.69|15429.69|15483.34|15447.34|15486.61|15450.61|15465.14|15429.14|450
1604903100000|2020-11-09 06:25:00|15483.17|15447.17|15435.73|15399.73|15483.38|15447.38|15429.03|15393.03|417
1604903400000|2020-11-09 06:30:00|15434.96|15398.96|15431.76|15395.76|15451.28|15415.28|15428.98|15392.98|530
1604903700000|2020-11-09 06:35:00|15431.86|15395.86|15420.41|15384.41|15433.71|15397.71|15416.2|15380.2|643
1604904000000|2020-11-09 06:40:00|15420.51|15384.51|15449.32|15413.32|15454.86|15418.86|15419.37|15383.37|535
1604904300000|2020-11-09 06:45:00|15449.46|15413.46|15425.52|15389.52|15449.46|15413.46|15419.79|15383.79|587
1604904600000|2020-11-09 06:50:00|15426.87|15390.87|15421.38|15385.38|15426.87|15390.87|15396.25|15360.25|703
1604904900000|2020-11-09 06:55:00|15421.85|15385.85|15415.02|15379.02|15423.97|15387.97|15413.45|15377.45|577
1604905200000|2020-11-09 07:00:00|15413.62|15377.62|15430.82|15394.82|15433.22|15397.22|15392.99|15356.99|654
1604905500000|2020-11-09 07:05:00|15431.22|15395.22|15415.91|15379.91|15443.32|15407.32|15399.54|15363.54|664
1604905800000|2020-11-09 07:10:00|15416|15380|15422.46|15386.46|15429.02|15393.02|15400.6|15364.6|455
1604906100000|2020-11-09 07:15:00|15422.48|15386.48|15401.03|15365.03|15435.6|15399.6|15399.51|15363.51|589
1604906400000|2020-11-09 07:20:00|15400.91|15364.91|15402.08|15366.08|15407.2|15371.2|15396.95|15360.95|412
1604906700000|2020-11-09 07:25:00|15402.09|15366.09|15431.93|15395.93|15435.81|15399.81|15401.88|15365.88|293
1604907000000|2020-11-09 07:30:00|15431.59|15395.59|15445.08|15409.08|15459.58|15423.58|15431.27|15395.27|498
1604907300000|2020-11-09 07:35:00|15445.06|15409.06|15469.28|15433.28|15479.42|15443.42|15444.57|15408.57|671
1604907600000|2020-11-09 07:40:00|15469.22|15433.22|15466.24|15430.24|15475.37|15439.37|15462.25|15426.25|508
1604907900000|2020-11-09 07:45:00|15466.23|15430.23|15415.97|15379.97|15466.26|15430.26|15415.97|15379.97|526
1604908200000|2020-11-09 07:50:00|15416.58|15380.58|15376.99|15340.99|15416.76|15380.76|15358.79|15322.79|774
1604908500000|2020-11-09 07:55:00|15376.68|15340.68|15339.59|15303.59|15376.87|15340.87|15328.86|15292.86|665
1604908800000|2020-11-09 08:00:00|15341.39|15305.39|15321.69|15285.69|15370.83|15334.83|15321.62|15285.62|646
1604909100000|2020-11-09 08:05:00|15321.7|15285.7|15335.42|15299.42|15350.12|15314.12|15319.6|15283.6|474
1604909400000|2020-11-09 08:10:00|15335.74|15299.74|15353.99|15317.99|15362.76|15326.76|15327.25|15291.25|591
1604909700000|2020-11-09 08:15:00|15354.05|15318.05|15312.41|15276.41|15354.3|15318.3|15312.39|15276.39|431
1604910000000|2020-11-09 08:20:00|15313.1|15277.1|15262.68|15226.68|15313.43|15277.43|15246.9|15210.9|727
1604910300000|2020-11-09 08:25:00|15262.64|15226.64|15230.29|15194.29|15279.05|15243.05|15223.99|15187.99|766
1604910600000|2020-11-09 08:30:00|15229.74|15193.74|15272.78|15236.78|15273.73|15237.73|15194.01|15158.01|999
1604910900000|2020-11-09 08:35:00|15273.72|15237.72|15271.8|15235.8|15275.91|15239.91|15251.11|15215.11|846
1604911200000|2020-11-09 08:40:00|15273.11|15237.11|15349.84|15313.84|15371.78|15335.78|15273.11|15237.11|873
1604911500000|2020-11-09 08:45:00|15349.69|15313.69|15424.05|15388.05|15446|15410|15349.66|15313.66|1006
1604911800000|2020-11-09 08:50:00|15423.73|15387.73|15407.76|15371.76|15430.69|15394.69|15407.76|15371.76|773
1604912100000|2020-11-09 08:55:00|15407.99|15371.99|15430.75|15394.75|15437.62|15401.62|15407.05|15371.05|653
1604912400000|2020-11-09 09:00:00|15431.3|15395.3|15459.94|15423.94|15483.84|15447.84|15415.82|15379.82|907
1604912700000|2020-11-09 09:05:00|15462.29|15426.29|15451.06|15415.06|15471.77|15435.77|15443.93|15407.93|828
1604913000000|2020-11-09 09:10:00|15451.12|15415.12|15484.39|15448.39|15487.46|15451.46|15440.95|15404.95|716
1604913300000|2020-11-09 09:15:00|15484.06|15448.06|15463.05|15427.05|15487.19|15451.19|15463.05|15427.05|788
1604913600000|2020-11-09 09:20:00|15464.74|15428.74|15470.38|15434.38|15483.18|15447.18|15464.29|15428.29|683
1604913900000|2020-11-09 09:25:00|15470.89|15434.89|15455.47|15419.47|15474.67|15438.67|15446.18|15410.18|767
1604914200000|2020-11-09 09:30:00|15455.51|15419.51|15464.75|15428.75|15474.2|15438.2|15448.28|15412.28|642
1604914500000|2020-11-09 09:35:00|15465.12|15429.12|15467.41|15431.41|15476.49|15440.49|15462.99|15426.99|640
1604914800000|2020-11-09 09:40:00|15466.76|15430.76|15452.03|15416.03|15470.53|15434.53|15446.81|15410.81|706
1604915100000|2020-11-09 09:45:00|15452.05|15416.05|15443.99|15407.99|15454.85|15418.85|15425.17|15389.17|720
1604915400000|2020-11-09 09:50:00|15444.19|15408.19|15480.96|15444.96|15481.27|15445.27|15443.94|15407.94|643
1604915700000|2020-11-09 09:55:00|15481.56|15445.56|15440.6|15404.6|15489.01|15453.01|15440.13|15404.13|908
1604916000000|2020-11-09 10:00:00|15440.64|15404.64|15461.7|15425.7|15486.71|15450.71|15440.39|15404.39|837
1604916300000|2020-11-09 10:05:00|15461.11|15425.11|15504.91|15468.91|15505.2|15469.2|15459.72|15423.72|619
1604916600000|2020-11-09 10:10:00|15505.18|15469.18|15490.13|15454.13|15506.24|15470.24|15488.3|15452.3|608
1604916900000|2020-11-09 10:15:00|15490.33|15454.33|15481.86|15445.86|15502|15466|15477.39|15441.39|860
1604917200000|2020-11-09 10:20:00|15482.16|15446.16|15495.04|15459.04|15498.68|15462.68|15472.87|15436.87|547
1604917500000|2020-11-09 10:25:00|15494.65|15458.65|15471.78|15435.78|15494.65|15458.65|15464.96|15428.96|567
1604917800000|2020-11-09 10:30:00|15471.84|15435.84|15473.99|15437.99|15484.86|15448.86|15457.36|15421.36|486
1604918100000|2020-11-09 10:35:00|15474.64|15438.64|15465.48|15429.48|15482.16|15446.16|15462.19|15426.19|453
1604918400000|2020-11-09 10:40:00|15465.53|15429.53|15510.06|15474.06|15510.26|15474.26|15463.99|15427.99|492
1604918700000|2020-11-09 10:45:00|15509.61|15473.61|15506.48|15470.48|15516.22|15480.22|15497.03|15461.03|723
1604919000000|2020-11-09 10:50:00|15506.8|15470.8|15509.62|15473.62|15518.57|15482.57|15506.18|15470.18|634
1604919300000|2020-11-09 10:55:00|15505.48|15469.48|15504.68|15468.68|15510.27|15474.27|15492.83|15456.83|726
1604919600000|2020-11-09 11:00:00|15504.82|15468.82|15492|15456|15509.34|15473.34|15487.24|15451.24|709
1604919900000|2020-11-09 11:05:00|15492.26|15456.26|15559.58|15523.58|15560.62|15524.62|15490.31|15454.31|611
1604920200000|2020-11-09 11:10:00|15559.2|15523.2|15576.67|15540.67|15577.87|15541.87|15548.44|15512.44|724
1604920500000|2020-11-09 11:15:00|15576.79|15540.79|15557.81|15521.81|15576.79|15540.79|15556.11|15520.11|487
1604920800000|2020-11-09 11:20:00|15557.8|15521.8|15550.17|15514.17|15557.95|15521.95|15544.05|15508.05|360
1604921100000|2020-11-09 11:25:00|15549.61|15513.61|15531.98|15495.98|15550.61|15514.61|15527.87|15491.87|543
1604921400000|2020-11-09 11:30:00|15532.2|15496.2|15524.7|15488.7|15536.39|15500.39|15519.55|15483.55|551
1604921700000|2020-11-09 11:35:00|15524.55|15488.55|15520.01|15484.01|15531.07|15495.07|15518.42|15482.42|404
1604922000000|2020-11-09 11:40:00|15520.21|15484.21|15530.33|15494.33|15546.69|15510.69|15519.68|15483.68|376
1604922300000|2020-11-09 11:45:00|15530.32|15494.32|15625.07|15589.07|15627.78|15591.78|15529.88|15493.88|1080
1604922600000|2020-11-09 11:50:00|15625.31|15589.31|15743.75|15707.75|15746.26|15710.26|15612.11|15576.11|866
1604922900000|2020-11-09 11:55:00|15743.87|15707.87|15822.73|15786.73|15863.13|15827.13|15742.29|15706.29|933
1604923200000|2020-11-09 12:00:00|15822.25|15786.25|15722.94|15686.94|15828.73|15792.73|15689.27|15653.27|1057
1604923500000|2020-11-09 12:05:00|15722.44|15686.44|15701.82|15665.82|15730.04|15694.04|15669.55|15633.55|804
1604923800000|2020-11-09 12:10:00|15701.83|15665.83|15516.65|15480.65|15705.51|15669.51|15455.96|15419.96|838
1604924100000|2020-11-09 12:15:00|15516.35|15480.35|15584.43|15548.43|15646.05|15610.05|15505.16|15469.16|805
1604924400000|2020-11-09 12:20:00|15584.72|15548.72|15613.9|15577.9|15627.67|15591.67|15560.11|15524.11|805
1604924700000|2020-11-09 12:25:00|15613.85|15577.85|15624.89|15588.89|15671.31|15635.31|15613.28|15577.28|766
1604925000000|2020-11-09 12:30:00|15625.28|15589.28|15658.08|15622.08|15714.65|15678.65|15614.4|15578.4|784
1604925300000|2020-11-09 12:35:00|15659.93|15623.93|15643.98|15607.98|15664.96|15628.96|15615.8|15579.8|742
1604925600000|2020-11-09 12:40:00|15644.74|15608.74|15649.09|15613.09|15685.44|15649.44|15635.82|15599.82|675
1604925900000|2020-11-09 12:45:00|15649.26|15613.26|15609.84|15573.84|15661.39|15625.39|15609.84|15573.84|729
1604926200000|2020-11-09 12:50:00|15609.83|15573.83|15563.61|15527.61|15624.19|15588.19|15541.46|15505.46|778
1604926500000|2020-11-09 12:55:00|15563.94|15527.94|15594|15558|15596.3|15560.3|15549.6|15513.6|757
1604926800000|2020-11-09 13:00:00|15594.44|15558.44|15549.15|15513.15|15608|15572|15548.55|15512.55|751
1604927100000|2020-11-09 13:05:00|15549.21|15513.21|15430.19|15394.19|15553.19|15517.19|15426.88|15390.88|799
1604927400000|2020-11-09 13:10:00|15431.68|15395.68|15335.84|15299.84|15448.17|15412.17|15334.93|15298.93|836
1604927700000|2020-11-09 13:15:00|15336.31|15300.31|15416.35|15380.35|15417.67|15381.67|15256.08|15220.08|818
1604928000000|2020-11-09 13:20:00|15416.25|15380.25|15386.51|15350.51|15430.85|15394.85|15386.13|15350.13|800
1604928300000|2020-11-09 13:25:00|15386.13|15350.13|15312.19|15276.19|15420.78|15384.78|15309.07|15273.07|802
1604928600000|2020-11-09 13:30:00|15311.76|15275.76|15392.08|15356.08|15406.89|15370.89|15310.16|15274.16|811
1604928900000|2020-11-09 13:35:00|15391.44|15355.44|15316.98|15280.98|15392.76|15356.76|15315.11|15279.11|823
1604929200000|2020-11-09 13:40:00|15316.66|15280.66|15318.21|15282.21|15358.45|15322.45|15292.6|15256.6|826
1604929500000|2020-11-09 13:45:00|15318.27|15282.27|15248.51|15212.51|15322.85|15286.85|15227.7|15191.7|809
1604929800000|2020-11-09 13:50:00|15245.39|15209.39|15245.75|15209.75|15265.25|15229.25|15179.99|15143.99|828
1604930100000|2020-11-09 13:55:00|15246.1|15210.1|15312.04|15276.04|15340.08|15304.08|15245.69|15209.69|812
1604930400000|2020-11-09 14:00:00|15312.18|15276.18|15338.26|15302.26|15374.97|15338.97|15271.31|15235.31|775
1604930700000|2020-11-09 14:05:00|15338.46|15302.46|15341.17|15305.17|15353.8|15317.8|15304.69|15268.69|782
1604931000000|2020-11-09 14:10:00|15341.21|15305.21|15305.92|15269.92|15343.08|15307.08|15289.56|15253.56|789
1604931300000|2020-11-09 14:15:00|15305.6|15269.6|15252.77|15216.77|15305.6|15269.6|15232.09|15196.09|807
1604931600000|2020-11-09 14:20:00|15252.5|15216.5|15330.83|15294.83|15348.57|15312.57|15252.5|15216.5|721
1604931900000|2020-11-09 14:25:00|15330.9|15294.9|15317.26|15281.26|15358.78|15322.78|15315.62|15279.62|684
1604932200000|2020-11-09 14:30:00|15317.58|15281.58|15368.07|15332.07|15399.24|15363.24|15309.99|15273.99|811
1604932500000|2020-11-09 14:35:00|15368.02|15332.02|15392.89|15356.89|15419.8|15383.8|15365.48|15329.48|791
1604932800000|2020-11-09 14:40:00|15393.44|15357.44|15366.34|15330.34|15399.92|15363.92|15353.18|15317.18|773
1604933100000|2020-11-09 14:45:00|15366.63|15330.63|15352.76|15316.76|15389.89|15353.89|15346.92|15310.92|716
1604933400000|2020-11-09 14:50:00|15352.65|15316.65|15306.51|15270.51|15352.65|15316.65|15280.63|15244.63|731
1604933700000|2020-11-09 14:55:00|15306.58|15270.58|15095.94|15059.94|15310.04|15274.04|15049.79|15013.79|845
1604934000000|2020-11-09 15:00:00|15100.38|15064.38|15125.17|15089.17|15170.43|15134.43|15052.62|15016.62|837
1604934300000|2020-11-09 15:05:00|15128.14|15092.14|15078.4|15042.4|15138.94|15102.94|15053.58|15017.58|825
1604934600000|2020-11-09 15:10:00|15078.45|15042.45|15010.07|14974.07|15105.42|15069.42|14979.83|14943.83|826
1604934900000|2020-11-09 15:15:00|15010.36|14974.36|15117.09|15081.09|15117.51|15081.51|14989.41|14953.41|831
1604935200000|2020-11-09 15:20:00|15117|15081|15150.57|15114.57|15158.4|15122.4|15088.28|15052.28|762
1604935500000|2020-11-09 15:25:00|15150.56|15114.56|15169.66|15133.66|15173.87|15137.87|15119.24|15083.24|746
1604935800000|2020-11-09 15:30:00|15169.74|15133.74|15165.54|15129.54|15171.38|15135.38|15107.55|15071.55|610
1604936100000|2020-11-09 15:35:00|15161.52|15125.52|15111.08|15075.08|15174.41|15138.41|15093.53|15057.53|765
1604936400000|2020-11-09 15:40:00|15111.13|15075.13|15060.81|15024.81|15124.46|15088.46|15045.7|15009.7|749
1604936700000|2020-11-09 15:45:00|15059.28|15023.28|15024.37|14988.37|15078.4|15042.4|15011.78|14975.78|798
1604937000000|2020-11-09 15:50:00|15024.34|14988.34|15031.58|14995.58|15098.06|15062.06|15000.58|14964.58|921
1604937300000|2020-11-09 15:55:00|15032.2|14996.2|15035.22|14999.22|15056.13|15020.13|15002.31|14966.31|1055
1604937600000|2020-11-09 16:00:00|15035.18|14999.18|15013.24|14977.24|15083.36|15047.36|14982|14946|1043
1604937900000|2020-11-09 16:05:00|15013.68|14977.68|14943.23|14907.23|15029.11|14993.11|14913.79|14877.79|1016
1604938200000|2020-11-09 16:10:00|14943.13|14907.13|14883.15|14847.15|14943.13|14907.13|14852.94|14816.94|1043
1604938500000|2020-11-09 16:15:00|14882.97|14846.97|14939.07|14903.07|14940.24|14904.24|14850.03|14814.03|1035
1604938800000|2020-11-09 16:20:00|14939.04|14903.04|14972.63|14936.63|14995.64|14959.64|14934.05|14898.05|999
1604939100000|2020-11-09 16:25:00|14972.92|14936.92|14915.03|14879.03|14972.92|14936.92|14895.52|14859.52|964
1604939400000|2020-11-09 16:30:00|14915.76|14879.76|14965.92|14929.92|14971.41|14935.41|14900.83|14864.83|871
1604939700000|2020-11-09 16:35:00|14965.99|14929.99|15045.39|15009.39|15063.09|15027.09|14947.14|14911.14|1008
1604940000000|2020-11-09 16:40:00|15050.03|15014.03|15058.91|15022.91|15059.63|15023.63|15026.13|14990.13|956
1604940300000|2020-11-09 16:45:00|15057.24|15021.24|15072.36|15036.36|15091.68|15055.68|15041.76|15005.76|992
1604940600000|2020-11-09 16:50:00|15070.62|15034.62|15099.19|15063.19|15102.68|15066.68|15069.67|15033.67|872
1604940900000|2020-11-09 16:55:00|15099.1|15063.1|15144|15108|15156.53|15120.53|15088.17|15052.17|804
1604941200000|2020-11-09 17:00:00|15144.1|15108.1|15114.26|15078.26|15145.75|15109.75|15114.1|15078.1|757
1604941500000|2020-11-09 17:05:00|15113.28|15077.28|15198.27|15162.27|15208.49|15172.49|15097.14|15061.14|792
1604941800000|2020-11-09 17:10:00|15197.67|15161.67|15175.34|15139.34|15199.29|15163.29|15171.05|15135.05|866
1604942100000|2020-11-09 17:15:00|15175.04|15139.04|15195.66|15159.66|15196.18|15160.18|15159.67|15123.67|677
1604942400000|2020-11-09 17:20:00|15195.69|15159.69|15205.91|15169.91|15211.68|15175.68|15192.78|15156.78|902
1604942700000|2020-11-09 17:25:00|15206.17|15170.17|15155.96|15119.96|15217.12|15181.12|15155.51|15119.51|867
1604943000000|2020-11-09 17:30:00|15156.14|15120.14|15176.26|15140.26|15183.8|15147.8|15147|15111|818
1604943300000|2020-11-09 17:35:00|15176.23|15140.23|15220.41|15184.41|15220.43|15184.43|15168.07|15132.07|580
1604943600000|2020-11-09 17:40:00|15220.56|15184.56|15253.63|15217.63|15254.23|15218.23|15207.41|15171.41|839
1604943900000|2020-11-09 17:45:00|15252.93|15216.93|15243.19|15207.19|15268.45|15232.45|15240.07|15204.07|847
1604944200000|2020-11-09 17:50:00|15243.32|15207.32|15243.69|15207.69|15248.16|15212.16|15222.53|15186.53|610
1604944500000|2020-11-09 17:55:00|15243.18|15207.18|15259.13|15223.13|15267.57|15231.57|15214.42|15178.42|699
1604944800000|2020-11-09 18:00:00|15259.91|15223.91|15202.35|15166.35|15263.58|15227.58|15189.25|15153.25|882
1604945100000|2020-11-09 18:05:00|15201.8|15165.8|15224.68|15188.68|15240.5|15204.5|15201.8|15165.8|960
1604945400000|2020-11-09 18:10:00|15224.66|15188.66|15242.1|15206.1|15248.43|15212.43|15211.92|15175.92|799
1604945700000|2020-11-09 18:15:00|15242.02|15206.02|15217.58|15181.58|15246.31|15210.31|15217.08|15181.08|659
1604946000000|2020-11-09 18:20:00|15217.57|15181.57|15238.98|15202.98|15266.14|15230.14|15217.57|15181.57|733
1604946300000|2020-11-09 18:25:00|15238.26|15202.26|15215.39|15179.39|15238.98|15202.98|15213.35|15177.35|687
1604946600000|2020-11-09 18:30:00|15216.19|15180.19|15256.22|15220.22|15256.43|15220.43|15215.74|15179.74|625
1604946900000|2020-11-09 18:35:00|15256.18|15220.18|15236.38|15200.38|15264.98|15228.98|15230.82|15194.82|551
1604947200000|2020-11-09 18:40:00|15235.6|15199.6|15271.47|15235.47|15274.78|15238.78|15235.22|15199.22|422
1604947500000|2020-11-09 18:45:00|15270.65|15234.65|15263.89|15227.89|15337.36|15301.36|15263.04|15227.04|918
1604947800000|2020-11-09 18:50:00|15263.87|15227.87|15319.75|15283.75|15336.94|15300.94|15257.55|15221.55|972
1604948100000|2020-11-09 18:55:00|15319.76|15283.76|15347.66|15311.66|15349.08|15313.08|15293.97|15257.97|772
1604948400000|2020-11-09 19:00:00|15347.74|15311.74|15313.83|15277.83|15357.25|15321.25|15296.75|15260.75|755
1604948700000|2020-11-09 19:05:00|15313.7|15277.7|15350.98|15314.98|15351.39|15315.39|15303.95|15267.95|553
1604949000000|2020-11-09 19:10:00|15351.25|15315.25|15400.98|15364.98|15410.18|15374.18|15342.05|15306.05|827
1604949300000|2020-11-09 19:15:00|15400.92|15364.92|15417.92|15381.92|15421.55|15385.55|15395.27|15359.27|849
1604949600000|2020-11-09 19:20:00|15421.65|15385.65|15405.79|15369.79|15421.69|15385.69|15389.99|15353.99|933
1604949900000|2020-11-09 19:25:00|15405.8|15369.8|15426.25|15390.25|15429.58|15393.58|15402.97|15366.97|681
1604950200000|2020-11-09 19:30:00|15426.34|15390.34|15452.72|15416.72|15477.39|15441.39|15425.72|15389.72|870
1604950500000|2020-11-09 19:35:00|15452.04|15416.04|15402.31|15366.31|15469.86|15433.86|15396.22|15360.22|923
1604950800000|2020-11-09 19:40:00|15401.39|15365.39|15377.01|15341.01|15401.39|15365.39|15370.77|15334.77|860
1604951100000|2020-11-09 19:45:00|15376.28|15340.28|15380.47|15344.47|15395.45|15359.45|15369.76|15333.76|712
1604951400000|2020-11-09 19:50:00|15380.51|15344.51|15399.78|15363.78|15404.37|15368.37|15372.34|15336.34|611
1604951700000|2020-11-09 19:55:00|15399.16|15363.16|15390.49|15354.49|15402.17|15366.17|15377.81|15341.81|560
1604952000000|2020-11-09 20:00:00|15391.7|15355.7|15447.68|15411.68|15454.1|15418.1|15390.45|15354.45|798
1604952300000|2020-11-09 20:05:00|15446.24|15410.24|15407.88|15371.88|15448.79|15412.79|15407.49|15371.49|621
1604952600000|2020-11-09 20:10:00|15407.87|15371.87|15408.44|15372.44|15422.33|15386.33|15406.61|15370.61|571
1604952900000|2020-11-09 20:15:00|15408.3|15372.3|15381.24|15345.24|15428.59|15392.59|15381.22|15345.22|485
1604953200000|2020-11-09 20:20:00|15381.45|15345.45|15425.64|15389.64|15425.67|15389.67|15381.45|15345.45|467
1604953500000|2020-11-09 20:25:00|15425.62|15389.62|15452.34|15416.34|15452.34|15416.34|15396.89|15360.89|610
1604953800000|2020-11-09 20:30:00|15452.36|15416.36|15486.41|15450.41|15497.17|15461.17|15452.36|15416.36|859
1604954100000|2020-11-09 20:35:00|15486.06|15450.06|15515.63|15479.63|15518.95|15482.95|15484.36|15448.36|727
1604954400000|2020-11-09 20:40:00|15515.77|15479.77|15502.31|15466.31|15516.34|15480.34|15477.81|15441.81|658
1604954700000|2020-11-09 20:45:00|15502.35|15466.35|15483.1|15447.1|15512.65|15476.65|15478.73|15442.73|611
1604955000000|2020-11-09 20:50:00|15482.5|15446.5|15417.44|15381.44|15483.15|15447.15|15412.08|15376.08|812
1604955300000|2020-11-09 20:55:00|15415.48|15379.48|15396.74|15360.74|15422.39|15386.39|15394.19|15358.19|663
1604955600000|2020-11-09 21:00:00|15399.74|15363.74|15417.79|15381.79|15419.49|15383.49|15395.66|15359.66|381
1604955900000|2020-11-09 21:05:00|15417.21|15381.21|15430.25|15394.25|15434.59|15398.59|15409.16|15373.16|450
1604956200000|2020-11-09 21:10:00|15430.47|15394.47|15438.58|15402.58|15438.58|15402.58|15422.54|15386.54|511
1604956500000|2020-11-09 21:15:00|15437.98|15401.98|15451.13|15415.13|15459.88|15423.88|15437.98|15401.98|375
1604956800000|2020-11-09 21:20:00|15451.04|15415.04|15422.81|15386.81|15459.35|15423.35|15416.43|15380.43|792
1604957100000|2020-11-09 21:25:00|15423.42|15387.42|15441.15|15405.15|15454.34|15418.34|15422.99|15386.99|587
1604957400000|2020-11-09 21:30:00|15441.01|15405.01|15451.57|15415.57|15457.81|15421.81|15436.61|15400.61|423
1604957700000|2020-11-09 21:35:00|15451.22|15415.22|15381.31|15345.31|15457.4|15421.4|15379.43|15343.43|740
1604958000000|2020-11-09 21:40:00|15381.13|15345.13|15384.65|15348.65|15416.1|15380.1|15376.15|15340.15|507
1604958300000|2020-11-09 21:45:00|15384.85|15348.85|15379.93|15343.93|15389.32|15353.32|15374.67|15338.67|504
1604958600000|2020-11-09 21:50:00|15379.58|15343.58|15386.16|15350.16|15390.41|15354.41|15355.65|15319.65|492
1604958900000|2020-11-09 21:55:00|15386.76|15350.76|15405.16|15369.16|15412.57|15376.57|15384.53|15348.53|456
1604959200000|2020-11-09 22:00:00|15403.67|15367.67|15377.73|15341.73|15403.85|15367.85|15355.86|15319.86|703
1604959500000|2020-11-09 22:05:00|15377.76|15341.76|15400.78|15364.78|15401.05|15365.05|15377.66|15341.66|332
1604959800000|2020-11-09 22:10:00|15401.05|15365.05|15400.08|15364.08|15402.67|15366.67|15398.91|15362.91|361
1604960100000|2020-11-09 22:15:00|15400.3|15364.3|15409.49|15373.49|15412.45|15376.45|15399.95|15363.95|671
1604960400000|2020-11-09 22:20:00|15409.67|15373.67|15434.36|15398.36|15434.36|15398.36|15407.56|15371.56|507
1604960700000|2020-11-09 22:25:00|15434.67|15398.67|15418.51|15382.51|15445.29|15409.29|15417.26|15381.26|422
1604961000000|2020-11-09 22:30:00|15418.55|15382.55|15368.87|15332.87|15419.24|15383.24|15368.87|15332.87|525
1604961300000|2020-11-09 22:35:00|15368.92|15332.92|15315.05|15279.05|15369.43|15333.43|15308.71|15272.71|616
1604961600000|2020-11-09 22:40:00|15310.99|15274.99|15304.85|15268.85|15315.59|15279.59|15275.56|15239.56|671
1604961900000|2020-11-09 22:45:00|15303.2|15267.2|15309.44|15273.44|15341.59|15305.59|15284.24|15248.24|523
1604962200000|2020-11-09 22:50:00|15309.67|15273.67|15285.01|15249.01|15359.29|15323.29|15275.19|15239.19|731
1604962500000|2020-11-09 22:55:00|15284.99|15248.99|15273.43|15237.43|15291.86|15255.86|15256.05|15220.05|690
1604962800000|2020-11-09 23:00:00|15273.31|15237.31|15308.89|15272.89|15313.24|15277.24|15269.74|15233.74|704
1604963100000|2020-11-09 23:05:00|15308.95|15272.95|15320.48|15284.48|15331.92|15295.92|15298.78|15262.78|873
1604963400000|2020-11-09 23:10:00|15320.47|15284.47|15314.34|15278.34|15322.2|15286.2|15297.03|15261.03|720
1604963700000|2020-11-09 23:15:00|15314.33|15278.33|15310.01|15274.01|15325.91|15289.91|15305.7|15269.7|535
1604964000000|2020-11-09 23:20:00|15310.2|15274.2|15312.25|15276.25|15312.45|15276.45|15283.33|15247.33|549
1604964300000|2020-11-09 23:25:00|15312.26|15276.26|15326.49|15290.49|15326.49|15290.49|15289.03|15253.03|710
1604964600000|2020-11-09 23:30:00|15326.5|15290.5|15354.85|15318.85|15356.3|15320.3|15305.51|15269.51|694
1604964900000|2020-11-09 23:35:00|15354.7|15318.7|15332.48|15296.48|15369.76|15333.76|15329.78|15293.78|658
1604965200000|2020-11-09 23:40:00|15331.81|15295.81|15333.54|15297.54|15340.67|15304.67|15322.65|15286.65|462
1604965500000|2020-11-09 23:45:00|15333.79|15297.79|15340.51|15304.51|15358.32|15322.32|15327.75|15291.75|580
1604965800000|2020-11-09 23:50:00|15340.45|15304.45|15365.99|15329.99|15372.52|15336.52|15327.34|15291.34|549
1604966100000|2020-11-09 23:55:00|15365.82|15329.82|15355.12|15319.12|15368.26|15332.26|15339.38|15303.38|849
1604966400000|2020-11-10 00:00:00|15355.2|15319.2|15330.49|15294.49|15370.21|15334.21|15318.17|15282.17|921
1604966700000|2020-11-10 00:05:00|15329.87|15293.87|15307.67|15271.67|15332.37|15296.37|15307.67|15271.67|698
1604967000000|2020-11-10 00:10:00|15307.79|15271.79|15292.26|15256.26|15310.6|15274.6|15288.17|15252.17|674
1604967300000|2020-11-10 00:15:00|15291.41|15255.41|15267.25|15231.25|15296.62|15260.62|15267.19|15231.19|676
1604967600000|2020-11-10 00:20:00|15267.94|15231.94|15245.87|15209.87|15281.61|15245.61|15243.88|15207.88|826
1604967900000|2020-11-10 00:25:00|15245.17|15209.17|15220.29|15184.29|15265.13|15229.13|15214.51|15178.51|879
1604968200000|2020-11-10 00:30:00|15219.78|15183.78|15263.21|15227.21|15268.37|15232.37|15219.53|15183.53|836
1604968500000|2020-11-10 00:35:00|15261.26|15225.26|15282.62|15246.62|15291.58|15255.58|15259.04|15223.04|781
1604968800000|2020-11-10 00:40:00|15282.63|15246.63|15286.91|15250.91|15291.74|15255.74|15263.76|15227.76|554
1604969100000|2020-11-10 00:45:00|15287.11|15251.11|15299.94|15263.94|15305.65|15269.65|15287.11|15251.11|650
1604969400000|2020-11-10 00:50:00|15300.48|15264.48|15317.03|15281.03|15317.95|15281.95|15298.04|15262.04|549
1604969700000|2020-11-10 00:55:00|15317.14|15281.14|15325.96|15289.96|15326.34|15290.34|15304.99|15268.99|672
1604970000000|2020-11-10 01:00:00|15326.32|15290.32|15302.42|15266.42|15333.66|15297.66|15301.69|15265.69|615
1604970300000|2020-11-10 01:05:00|15302.07|15266.07|15310.81|15274.81|15312.48|15276.48|15295.41|15259.41|806
1604970600000|2020-11-10 01:10:00|15310.74|15274.74|15362.87|15326.87|15366.28|15330.28|15310.67|15274.67|690
1604970900000|2020-11-10 01:15:00|15363.84|15327.84|15383.01|15347.01|15397.67|15361.67|15363.07|15327.07|583
1604971200000|2020-11-10 01:20:00|15383.3|15347.3|15377.77|15341.77|15386.04|15350.04|15366.41|15330.41|617
1604971500000|2020-11-10 01:25:00|15377.93|15341.93|15390.32|15354.32|15399.06|15363.06|15371.64|15335.64|678
1604971800000|2020-11-10 01:30:00|15390.23|15354.23|15385.35|15349.35|15401.99|15365.99|15378.35|15342.35|775
1604972100000|2020-11-10 01:35:00|15385.85|15349.85|15381.12|15345.12|15385.85|15349.85|15368.13|15332.13|518
1604972400000|2020-11-10 01:40:00|15381.4|15345.4|15384.92|15348.92|15385.74|15349.74|15372.46|15336.46|717
1604972700000|2020-11-10 01:45:00|15385.32|15349.32|15382.02|15346.02|15395.47|15359.47|15377.92|15341.92|711
1604973000000|2020-11-10 01:50:00|15382.23|15346.23|15404.42|15368.42|15405.21|15369.21|15380.1|15344.1|712
1604973300000|2020-11-10 01:55:00|15403.91|15367.91|15416.83|15380.83|15422.86|15386.86|15393.89|15357.89|620
1604973600000|2020-11-10 02:00:00|15416.77|15380.77|15441.65|15405.65|15441.65|15405.65|15416.77|15380.77|795
1604973900000|2020-11-10 02:05:00|15441.4|15405.4|15422.73|15386.73|15451.26|15415.26|15418.6|15382.6|975
1604974200000|2020-11-10 02:10:00|15422.35|15386.35|15418.7|15382.7|15423.11|15387.11|15409.38|15373.38|805
1604974500000|2020-11-10 02:15:00|15418.55|15382.55|15414.3|15378.3|15424.3|15388.3|15399.49|15363.49|851
1604974800000|2020-11-10 02:20:00|15414.24|15378.24|15406.83|15370.83|15418.49|15382.49|15402.55|15366.55|901
1604975100000|2020-11-10 02:25:00|15407.48|15371.48|15395.31|15359.31|15408.89|15372.89|15383.47|15347.47|698
1604975400000|2020-11-10 02:30:00|15395.34|15359.34|15413.57|15377.57|15415.17|15379.17|15390.15|15354.15|547
1604975700000|2020-11-10 02:35:00|15413.49|15377.49|15391.34|15355.34|15414.13|15378.13|15381.28|15345.28|700
1604976000000|2020-11-10 02:40:00|15391.44|15355.44|15396.86|15360.86|15397.73|15361.73|15386.5|15350.5|530
1604976300000|2020-11-10 02:45:00|15396.64|15360.64|15383.03|15347.03|15400.51|15364.51|15381.44|15345.44|520
1604976600000|2020-11-10 02:50:00|15383.17|15347.17|15383.78|15347.78|15392.88|15356.88|15372.22|15336.22|508
1604976900000|2020-11-10 02:55:00|15384.05|15348.05|15372.25|15336.25|15388.34|15352.34|15371.75|15335.75|578
1604977200000|2020-11-10 03:00:00|15372.38|15336.38|15382|15346|15383.57|15347.57|15370.12|15334.12|496
1604977500000|2020-11-10 03:05:00|15382.44|15346.44|15316.91|15280.91|15383.1|15347.1|15315.68|15279.68|621
1604977800000|2020-11-10 03:10:00|15316.9|15280.9|15327.24|15291.24|15336.42|15300.42|15316.9|15280.9|479
1604978100000|2020-11-10 03:15:00|15327.2|15291.2|15327.87|15291.87|15336.1|15300.1|15318.99|15282.99|538
1604978400000|2020-11-10 03:20:00|15327.1|15291.1|15326.42|15290.42|15332.12|15296.12|15317.62|15281.62|524
1604978700000|2020-11-10 03:25:00|15327.64|15291.64|15314.69|15278.69|15327.97|15291.97|15296.44|15260.44|617
1604979000000|2020-11-10 03:30:00|15315.67|15279.67|15310.11|15274.11|15339.26|15303.26|15307.05|15271.05|510
1604979300000|2020-11-10 03:35:00|15310.56|15274.56|15303.6|15267.6|15324.85|15288.85|15301.05|15265.05|777
1604979600000|2020-11-10 03:40:00|15303.59|15267.59|15319.64|15283.64|15336.26|15300.26|15303.59|15267.59|606
1604979900000|2020-11-10 03:45:00|15319.44|15283.44|15317.33|15281.33|15327.05|15291.05|15315.24|15279.24|660
1604980200000|2020-11-10 03:50:00|15317.34|15281.34|15356.23|15320.23|15356.86|15320.86|15317.34|15281.34|451
1604980500000|2020-11-10 03:55:00|15355.88|15319.88|15364.69|15328.69|15366.12|15330.12|15343.61|15307.61|475
1604980800000|2020-11-10 04:00:00|15365.45|15329.45|15376.22|15340.22|15388.77|15352.77|15363.19|15327.19|691
1604981100000|2020-11-10 04:05:00|15376.25|15340.25|15375.75|15339.75|15377.7|15341.7|15367.36|15331.36|586
1604981400000|2020-11-10 04:10:00|15375.87|15339.87|15382.33|15346.33|15389.94|15353.94|15375.85|15339.85|619
1604981700000|2020-11-10 04:15:00|15382.18|15346.18|15386.21|15350.21|15392.22|15356.22|15381.26|15345.26|425
1604982000000|2020-11-10 04:20:00|15386.89|15350.89|15366.34|15330.34|15393.1|15357.1|15362.92|15326.92|592
1604982300000|2020-11-10 04:25:00|15366.35|15330.35|15361.79|15325.79|15375.03|15339.03|15357.24|15321.24|422
1604982600000|2020-11-10 04:30:00|15360.99|15324.99|15412.19|15376.19|15417.13|15381.13|15360.99|15324.99|590
1604982900000|2020-11-10 04:35:00|15412.49|15376.49|15425.34|15389.34|15427.61|15391.61|15412.49|15376.49|535
1604983200000|2020-11-10 04:40:00|15425.41|15389.41|15402.27|15366.27|15443.14|15407.14|15402.08|15366.08|718
1604983500000|2020-11-10 04:45:00|15402.49|15366.49|15417.24|15381.24|15432.84|15396.84|15402.49|15366.49|756
1604983800000|2020-11-10 04:50:00|15416.96|15380.96|15413.85|15377.85|15418.03|15382.03|15400.46|15364.46|667
1604984100000|2020-11-10 04:55:00|15413.81|15377.81|15412.07|15376.07|15421.48|15385.48|15406|15370|682
1604984400000|2020-11-10 05:00:00|15412.17|15376.17|15415.86|15379.86|15443.91|15407.91|15412.17|15376.17|879
1604984700000|2020-11-10 05:05:00|15416.05|15380.05|15430.68|15394.68|15430.78|15394.78|15405.59|15369.59|727
1604985000000|2020-11-10 05:10:00|15430.82|15394.82|15426.06|15390.06|15432.22|15396.22|15418.9|15382.9|513
1604985300000|2020-11-10 05:15:00|15425.94|15389.94|15417.8|15381.8|15441.92|15405.92|15412.28|15376.28|582
1604985600000|2020-11-10 05:20:00|15417.92|15381.92|15439.52|15403.52|15441.71|15405.71|15417.08|15381.08|401
1604985900000|2020-11-10 05:25:00|15439.53|15403.53|15463.33|15427.33|15469.33|15433.33|15438.81|15402.81|398
1604986200000|2020-11-10 05:30:00|15463.64|15427.64|15396.63|15360.63|15464.23|15428.23|15389.05|15353.05|820
1604986500000|2020-11-10 05:35:00|15396.3|15360.3|15382.23|15346.23|15397.94|15361.94|15378.87|15342.87|802
1604986800000|2020-11-10 05:40:00|15382.4|15346.4|15379.79|15343.79|15393.16|15357.16|15375.43|15339.43|768
1604987100000|2020-11-10 05:45:00|15379.57|15343.57|15364.17|15328.17|15390.95|15354.95|15362.64|15326.64|616
1604987400000|2020-11-10 05:50:00|15364.19|15328.19|15386.18|15350.18|15398.59|15362.59|15348.49|15312.49|744
1604987700000|2020-11-10 05:55:00|15385.95|15349.95|15387.63|15351.63|15388.66|15352.66|15377.91|15341.91|542
1604988000000|2020-11-10 06:00:00|15388.04|15352.04|15390.25|15354.25|15403.92|15367.92|15385.87|15349.87|679
1604988300000|2020-11-10 06:05:00|15390.45|15354.45|15400.83|15364.83|15406.91|15370.91|15389.12|15353.12|380
1604988600000|2020-11-10 06:10:00|15400.63|15364.63|15409.37|15373.37|15418.49|15382.49|15388.22|15352.22|579
1604988900000|2020-11-10 06:15:00|15409.61|15373.61|15405.99|15369.99|15418.13|15382.13|15405.65|15369.65|746
1604989200000|2020-11-10 06:20:00|15405.79|15369.79|15356.46|15320.46|15406.19|15370.19|15355.41|15319.41|758
1604989500000|2020-11-10 06:25:00|15357.03|15321.03|15327.47|15291.47|15357.63|15321.63|15319.19|15283.19|656
1604989800000|2020-11-10 06:30:00|15327.95|15291.95|15322.26|15286.26|15334.11|15298.11|15308.9|15272.9|696
1604990100000|2020-11-10 06:35:00|15322.02|15286.02|15341.19|15305.19|15355.74|15319.74|15322.02|15286.02|315
1604990400000|2020-11-10 06:40:00|15340.35|15304.35|15303.43|15267.43|15340.35|15304.35|15303.43|15267.43|593
1604990700000|2020-11-10 06:45:00|15304.59|15268.59|15302.13|15266.13|15317.95|15281.95|15284.6|15248.6|653
1604991000000|2020-11-10 06:50:00|15302.19|15266.19|15319.81|15283.81|15330.58|15294.58|15302.19|15266.19|625
1604991300000|2020-11-10 06:55:00|15319.85|15283.85|15313.19|15277.19|15328.04|15292.04|15310.41|15274.41|471
1604991600000|2020-11-10 07:00:00|15313.13|15277.13|15350.37|15314.37|15350.6|15314.6|15312.54|15276.54|550
1604991900000|2020-11-10 07:05:00|15350.25|15314.25|15352.56|15316.56|15362.58|15326.58|15344.05|15308.05|747
1604992200000|2020-11-10 07:10:00|15352.67|15316.67|15351.78|15315.78|15358.02|15322.02|15340.76|15304.76|411
1604992500000|2020-11-10 07:15:00|15351.83|15315.83|15331.32|15295.32|15353.61|15317.61|15323.19|15287.19|495
1604992800000|2020-11-10 07:20:00|15330.62|15294.62|15324.56|15288.56|15335.76|15299.76|15310.1|15274.1|694
1604993100000|2020-11-10 07:25:00|15324.72|15288.72|15313.6|15277.6|15327.65|15291.65|15308.38|15272.38|594
1604993400000|2020-11-10 07:30:00|15314.67|15278.67|15304.47|15268.47|15325.68|15289.68|15289.39|15253.39|509
1604993700000|2020-11-10 07:35:00|15304.6|15268.6|15325.54|15289.54|15330.49|15294.49|15292.46|15256.46|557
1604994000000|2020-11-10 07:40:00|15326.38|15290.38|15356.67|15320.67|15360.86|15324.86|15325.23|15289.23|635
1604994300000|2020-11-10 07:45:00|15356.27|15320.27|15348.09|15312.09|15357.33|15321.33|15346.84|15310.84|650
1604994600000|2020-11-10 07:50:00|15348.04|15312.04|15341.05|15305.05|15350.96|15314.96|15338.65|15302.65|491
1604994900000|2020-11-10 07:55:00|15341.37|15305.37|15311.53|15275.53|15342.21|15306.21|15311.48|15275.48|360
1604995200000|2020-11-10 08:00:00|15311.27|15275.27|15314.03|15278.03|15334.74|15298.74|15309.52|15273.52|446
1604995500000|2020-11-10 08:05:00|15314.05|15278.05|15372.88|15336.88|15383.16|15347.16|15304.49|15268.49|563
1604995800000|2020-11-10 08:10:00|15372.78|15336.78|15391.59|15355.59|15402.19|15366.19|15364.45|15328.45|639
1604996100000|2020-11-10 08:15:00|15391.96|15355.96|15377.37|15341.37|15397.99|15361.99|15370.91|15334.91|847
1604996400000|2020-11-10 08:20:00|15377.28|15341.28|15381.95|15345.95|15387.73|15351.73|15376.67|15340.67|490
1604996700000|2020-11-10 08:25:00|15381.94|15345.94|15387.56|15351.56|15393.74|15357.74|15380.1|15344.1|423
1604997000000|2020-11-10 08:30:00|15387.62|15351.62|15457.8|15421.8|15467.09|15431.09|15387.61|15351.61|844
1604997300000|2020-11-10 08:35:00|15457.78|15421.78|15439.89|15403.89|15460.88|15424.88|15435.62|15399.62|672
1604997600000|2020-11-10 08:40:00|15439.97|15403.97|15444.87|15408.87|15451.24|15415.24|15438.48|15402.48|573
1604997900000|2020-11-10 08:45:00|15444.86|15408.86|15474.7|15438.7|15477.57|15441.57|15444.36|15408.36|478
1604998200000|2020-11-10 08:50:00|15474.37|15438.37|15420.62|15384.62|15495.72|15459.72|15406.91|15370.91|769
1604998500000|2020-11-10 08:55:00|15420.64|15384.64|15400.16|15364.16|15420.75|15384.75|15377.97|15341.97|1018
1604998800000|2020-11-10 09:00:00|15401.21|15365.21|15413.34|15377.34|15420.69|15384.69|15400.55|15364.55|740
1604999100000|2020-11-10 09:05:00|15412.83|15376.83|15421.18|15385.18|15427.41|15391.41|15407.32|15371.32|646
1604999400000|2020-11-10 09:10:00|15421.23|15385.23|15452.74|15416.74|15452.86|15416.86|15419.66|15383.66|601
1604999700000|2020-11-10 09:15:00|15452.8|15416.8|15474.22|15438.22|15474.22|15438.22|15451.84|15415.84|529
1605000000000|2020-11-10 09:20:00|15474.2|15438.2|15449.06|15413.06|15474.25|15438.25|15443.87|15407.87|662
1605000300000|2020-11-10 09:25:00|15449.31|15413.31|15437.89|15401.89|15451.55|15415.55|15419.64|15383.64|699
1605000600000|2020-11-10 09:30:00|15438.37|15402.37|15421.36|15385.36|15444.09|15408.09|15417.98|15381.98|549
1605000900000|2020-11-10 09:35:00|15421.43|15385.43|15414.49|15378.49|15428.88|15392.88|15411.71|15375.71|528
1605001200000|2020-11-10 09:40:00|15414.7|15378.7|15424.99|15388.99|15425.77|15389.77|15412.57|15376.57|399
1605001500000|2020-11-10 09:45:00|15424.89|15388.89|15426.87|15390.87|15446.66|15410.66|15423.36|15387.36|479
1605001800000|2020-11-10 09:50:00|15426.9|15390.9|15432.75|15396.75|15437.41|15401.41|15417.5|15381.5|626
1605002100000|2020-11-10 09:55:00|15432.66|15396.66|15419.64|15383.64|15432.75|15396.75|15414.73|15378.73|549
1605002400000|2020-11-10 10:00:00|15418.25|15382.25|15409.46|15373.46|15434.09|15398.09|15409.46|15373.46|570
1605002700000|2020-11-10 10:05:00|15410.03|15374.03|15392.08|15356.08|15411.11|15375.11|15389.78|15353.78|715
1605003000000|2020-11-10 10:10:00|15391.84|15355.84|15407.77|15371.77|15411.92|15375.92|15391.3|15355.3|614
1605003300000|2020-11-10 10:15:00|15407.85|15371.85|15418.92|15382.92|15425.91|15389.91|15407.85|15371.85|550
1605003600000|2020-11-10 10:20:00|15418.8|15382.8|15441.13|15405.13|15447.92|15411.92|15417.69|15381.69|641
1605003900000|2020-11-10 10:25:00|15441.38|15405.38|15439.95|15403.95|15445.87|15409.87|15428.66|15392.66|639
1605004200000|2020-11-10 10:30:00|15440.07|15404.07|15434.74|15398.74|15449.23|15413.23|15431.49|15395.49|563
1605004500000|2020-11-10 10:35:00|15434.7|15398.7|15453.54|15417.54|15460.11|15424.11|15431.48|15395.48|394
1605004800000|2020-11-10 10:40:00|15453.53|15417.53|15443.62|15407.62|15457.43|15421.43|15437.84|15401.84|827
1605005100000|2020-11-10 10:45:00|15444.09|15408.09|15404.91|15368.91|15456.77|15420.77|15398.36|15362.36|948
1605005400000|2020-11-10 10:50:00|15405.25|15369.25|15392.87|15356.87|15413.53|15377.53|15383.69|15347.69|875
1605005700000|2020-11-10 10:55:00|15392.9|15356.9|15350.4|15314.4|15395.03|15359.03|15347.57|15311.57|915
1605006000000|2020-11-10 11:00:00|15350.52|15314.52|15339.23|15303.23|15355.45|15319.45|15334.81|15298.81|835
1605006300000|2020-11-10 11:05:00|15339.2|15303.2|15275.19|15239.19|15345.71|15309.71|15275.19|15239.19|666
1605006600000|2020-11-10 11:10:00|15274.82|15238.82|15246.33|15210.33|15285.69|15249.69|15241.04|15205.04|1024
1605006900000|2020-11-10 11:15:00|15246.65|15210.65|15249.41|15213.41|15282.05|15246.05|15245.85|15209.85|651
1605007200000|2020-11-10 11:20:00|15250.47|15214.47|15243.69|15207.69|15261.09|15225.09|15205.98|15169.98|726
1605007500000|2020-11-10 11:25:00|15244.84|15208.84|15274.22|15238.22|15286.81|15250.81|15242|15206|638
1605007800000|2020-11-10 11:30:00|15273.74|15237.74|15307.6|15271.6|15312.76|15276.76|15261.8|15225.8|711
1605008100000|2020-11-10 11:35:00|15307.5|15271.5|15323.72|15287.72|15326.54|15290.54|15283.82|15247.82|773
1605008400000|2020-11-10 11:40:00|15324.84|15288.84|15312.11|15276.11|15329.46|15293.46|15308.68|15272.68|682
1605008700000|2020-11-10 11:45:00|15312.12|15276.12|15332.71|15296.71|15338.5|15302.5|15310.33|15274.33|659
1605009000000|2020-11-10 11:50:00|15332.58|15296.58|15317.22|15281.22|15332.71|15296.71|15311.61|15275.61|665
1605009300000|2020-11-10 11:55:00|15317.28|15281.28|15313.36|15277.36|15319.36|15283.36|15303.06|15267.06|552
1605009600000|2020-11-10 12:00:00|15313.38|15277.38|15295|15259|15313.86|15277.86|15272.03|15236.03|758
1605009900000|2020-11-10 12:05:00|15294.64|15258.64|15410.27|15374.27|15424.76|15388.76|15292.93|15256.93|841
1605010200000|2020-11-10 12:10:00|15410.26|15374.26|15400.97|15364.97|15419.98|15383.98|15393.47|15357.47|965
1605010500000|2020-11-10 12:15:00|15401.4|15365.4|15402.59|15366.59|15417.35|15381.35|15396.66|15360.66|890
1605010800000|2020-11-10 12:20:00|15402.37|15366.37|15377.09|15341.09|15408.36|15372.36|15369.92|15333.92|873
1605011100000|2020-11-10 12:25:00|15376.99|15340.99|15353.55|15317.55|15382.7|15346.7|15351.13|15315.13|724
1605011400000|2020-11-10 12:30:00|15353.6|15317.6|15313.68|15277.68|15368.76|15332.76|15313.31|15277.31|787
1605011700000|2020-11-10 12:35:00|15313.44|15277.44|15274.02|15238.02|15322.79|15286.79|15255.24|15219.24|875
1605012000000|2020-11-10 12:40:00|15273.69|15237.69|15283.03|15247.03|15283.03|15247.03|15256.55|15220.55|744
1605012300000|2020-11-10 12:45:00|15284.03|15248.03|15306.79|15270.79|15306.79|15270.79|15271.05|15235.05|693
1605012600000|2020-11-10 12:50:00|15306.48|15270.48|15338.27|15302.27|15348.61|15312.61|15295.83|15259.83|744
1605012900000|2020-11-10 12:55:00|15336.52|15300.52|15328.7|15292.7|15338.58|15302.58|15310.83|15274.83|678
1605013200000|2020-11-10 13:00:00|15328.83|15292.83|15295.11|15259.11|15340.23|15304.23|15280.23|15244.23|778
1605013500000|2020-11-10 13:05:00|15296.04|15260.04|15255.04|15219.04|15296.71|15260.71|15255.04|15219.04|669
1605013800000|2020-11-10 13:10:00|15255.13|15219.13|15241.37|15205.37|15267.22|15231.22|15240.05|15204.05|791
1605014100000|2020-11-10 13:15:00|15241.2|15205.2|15269.89|15233.89|15269.97|15233.97|15217.92|15181.92|705
1605014400000|2020-11-10 13:20:00|15268.66|15232.66|15275.16|15239.16|15275.16|15239.16|15254.76|15218.76|532
1605014700000|2020-11-10 13:25:00|15274.67|15238.67|15280.64|15244.64|15293.84|15257.84|15262.62|15226.62|479
1605015000000|2020-11-10 13:30:00|15280.6|15244.6|15300.79|15264.79|15308.41|15272.41|15267.78|15231.78|512
1605015300000|2020-11-10 13:35:00|15300.17|15264.17|15287.77|15251.77|15305.01|15269.01|15273.37|15237.37|673
1605015600000|2020-11-10 13:40:00|15287.72|15251.72|15256.49|15220.49|15287.77|15251.77|15249.33|15213.33|788
1605015900000|2020-11-10 13:45:00|15256.47|15220.47|15302.94|15266.94|15311.94|15275.94|15256.47|15220.47|507
1605016200000|2020-11-10 13:50:00|15303.13|15267.13|15306.32|15270.32|15308.91|15272.91|15299.06|15263.06|405
1605016500000|2020-11-10 13:55:00|15306.83|15270.83|15346.59|15310.59|15360.36|15324.36|15306.53|15270.53|455
1605016800000|2020-11-10 14:00:00|15347.15|15311.15|15330.73|15294.73|15347.15|15311.15|15316.44|15280.44|391
1605017100000|2020-11-10 14:05:00|15331.42|15295.42|15310.04|15274.04|15334.97|15298.97|15293.34|15257.34|419
1605017400000|2020-11-10 14:10:00|15310.14|15274.14|15323.86|15287.86|15328.66|15292.66|15287.93|15251.93|382
1605017700000|2020-11-10 14:15:00|15326.35|15290.35|15273.08|15237.08|15328.13|15292.13|15268.45|15232.45|625
1605018000000|2020-11-10 14:20:00|15277.36|15241.36|15262.64|15226.64|15284.31|15248.31|15261.31|15225.31|659
1605018300000|2020-11-10 14:25:00|15262.6|15226.6|15284.34|15248.34|15285.61|15249.61|15261.91|15225.91|516
1605018600000|2020-11-10 14:30:00|15283.85|15247.85|15345.13|15309.13|15356.38|15320.38|15283.85|15247.85|613
1605018900000|2020-11-10 14:35:00|15344.61|15308.61|15280.32|15244.32|15344.61|15308.61|15264.53|15228.53|644
1605019200000|2020-11-10 14:40:00|15279.83|15243.83|15246.67|15210.67|15283.95|15247.95|15245.09|15209.09|506
1605019500000|2020-11-10 14:45:00|15246.59|15210.59|15253.89|15217.89|15264.39|15228.39|15231.87|15195.87|652
1605019800000|2020-11-10 14:50:00|15254.23|15218.23|15225.95|15189.95|15254.23|15218.23|15225.34|15189.34|505
1605020100000|2020-11-10 14:55:00|15225.75|15189.75|15256.56|15220.56|15289.76|15253.76|15192.33|15156.33|981
1605020400000|2020-11-10 15:00:00|15256.36|15220.36|15272.96|15236.96|15273.26|15237.26|15224.6|15188.6|897
1605020700000|2020-11-10 15:05:00|15272.7|15236.7|15283.78|15247.78|15292.62|15256.62|15272.51|15236.51|833
1605021000000|2020-11-10 15:10:00|15283.69|15247.69|15248.49|15212.49|15289.31|15253.31|15248.36|15212.36|641
1605021300000|2020-11-10 15:15:00|15248.66|15212.66|15216.89|15180.89|15255|15219|15216.77|15180.77|731
1605021600000|2020-11-10 15:20:00|15217.09|15181.09|15174.74|15138.74|15224.72|15188.72|15169.99|15133.99|806
1605021900000|2020-11-10 15:25:00|15174.95|15138.95|15141.72|15105.72|15190|15154|15135.45|15099.45|977
1605022200000|2020-11-10 15:30:00|15141.54|15105.54|15190.6|15154.6|15192.77|15156.77|15114.34|15078.34|853
1605022500000|2020-11-10 15:35:00|15190.4|15154.4|15168.14|15132.14|15194.35|15158.35|15152.72|15116.72|885
1605022800000|2020-11-10 15:40:00|15168.02|15132.02|15157.89|15121.89|15180.92|15144.92|15123.9|15087.9|916
1605023100000|2020-11-10 15:45:00|15157.45|15121.45|15150.29|15114.29|15188.69|15152.69|15145.58|15109.58|988
1605023400000|2020-11-10 15:50:00|15150.24|15114.24|15205.21|15169.21|15205.24|15169.24|15141.33|15105.33|987
1605023700000|2020-11-10 15:55:00|15205.12|15169.12|15200.08|15164.08|15208.08|15172.08|15196.19|15160.19|722
1605024000000|2020-11-10 16:00:00|15199.9|15163.9|15192.03|15156.03|15212.72|15176.72|15150.25|15114.25|1007
1605024300000|2020-11-10 16:05:00|15192.21|15156.21|15236.89|15200.89|15257.11|15221.11|15192.18|15156.18|964
1605024600000|2020-11-10 16:10:00|15236.9|15200.9|15248.62|15212.62|15251.94|15215.94|15236.89|15200.89|778
1605024900000|2020-11-10 16:15:00|15248.02|15212.02|15250.56|15214.56|15255.32|15219.32|15240.22|15204.22|691
1605025200000|2020-11-10 16:20:00|15250.88|15214.88|15258.24|15222.24|15278.27|15242.27|15247.5|15211.5|728
1605025500000|2020-11-10 16:25:00|15258.22|15222.22|15278.12|15242.12|15278.69|15242.69|15249.93|15213.93|735
1605025800000|2020-11-10 16:30:00|15278.14|15242.14|15268.53|15232.53|15284.8|15248.8|15266.11|15230.11|674
1605026100000|2020-11-10 16:35:00|15268.45|15232.45|15274.09|15238.09|15300.95|15264.95|15264.66|15228.66|896
1605026400000|2020-11-10 16:40:00|15274.04|15238.04|15267.63|15231.63|15287.15|15251.15|15266.64|15230.64|782
1605026700000|2020-11-10 16:45:00|15267.62|15231.62|15271.15|15235.15|15286.96|15250.96|15267.62|15231.62|596
1605027000000|2020-11-10 16:50:00|15271.03|15235.03|15301.88|15265.88|15313.02|15277.02|15268.36|15232.36|704
1605027300000|2020-11-10 16:55:00|15301.2|15265.2|15276.52|15240.52|15310.71|15274.71|15275.51|15239.51|843
1605027600000|2020-11-10 17:00:00|15276.46|15240.46|15299.35|15263.35|15303.01|15267.01|15270.92|15234.92|621
1605027900000|2020-11-10 17:05:00|15299.36|15263.36|15305.77|15269.77|15319.09|15283.09|15295.61|15259.61|473
1605028200000|2020-11-10 17:10:00|15306.01|15270.01|15315.02|15279.02|15318.3|15282.3|15300.06|15264.06|610
1605028500000|2020-11-10 17:15:00|15315.19|15279.19|15315.67|15279.67|15318.38|15282.38|15305.77|15269.77|534
1605028800000|2020-11-10 17:20:00|15315.81|15279.81|15310.8|15274.8|15322.86|15286.86|15308.43|15272.43|727
1605029100000|2020-11-10 17:25:00|15310.65|15274.65|15303.37|15267.37|15313.08|15277.08|15295.68|15259.68|551
1605029400000|2020-11-10 17:30:00|15303.02|15267.02|15285.3|15249.3|15303.15|15267.15|15285.3|15249.3|486
1605029700000|2020-11-10 17:35:00|15285.07|15249.07|15284.02|15248.02|15285.26|15249.26|15275.74|15239.74|551
1605030000000|2020-11-10 17:40:00|15284.87|15248.87|15306.59|15270.59|15306.96|15270.96|15283.23|15247.23|382
1605030300000|2020-11-10 17:45:00|15306.68|15270.68|15345.16|15309.16|15346.58|15310.58|15306.68|15270.68|683
1605030600000|2020-11-10 17:50:00|15345.65|15309.65|15345.7|15309.7|15345.75|15309.75|15321.67|15285.67|677
1605030900000|2020-11-10 17:55:00|15345.72|15309.72|15336.68|15300.68|15354.34|15318.34|15330.04|15294.04|657
1605031200000|2020-11-10 18:00:00|15336.77|15300.77|15303.39|15267.39|15338.34|15302.34|15302.91|15266.91|827
1605031500000|2020-11-10 18:05:00|15303.62|15267.62|15300.29|15264.29|15308.71|15272.71|15292.09|15256.09|944
1605031800000|2020-11-10 18:10:00|15300.28|15264.28|15289.72|15253.72|15302.25|15266.25|15283.27|15247.27|835
1605032100000|2020-11-10 18:15:00|15289.34|15253.34|15300.06|15264.06|15309.89|15273.89|15287.32|15251.32|704
1605032400000|2020-11-10 18:20:00|15300|15264|15281.4|15245.4|15300.2|15264.2|15280.04|15244.04|875
1605032700000|2020-11-10 18:25:00|15281.51|15245.51|15275.3|15239.3|15286.98|15250.98|15272.18|15236.18|304
1605033000000|2020-11-10 18:30:00|15275.21|15239.21|15221.83|15185.83|15275.34|15239.34|15221.55|15185.55|682
1605033300000|2020-11-10 18:35:00|15222.08|15186.08|15255.94|15219.94|15256.38|15220.38|15221.83|15185.83|542
1605033600000|2020-11-10 18:40:00|15255.61|15219.61|15276.82|15240.82|15276.82|15240.82|15254.91|15218.91|555
1605033900000|2020-11-10 18:45:00|15279.82|15243.82|15281.42|15245.42|15287.27|15251.27|15268.94|15232.94|727
1605034200000|2020-11-10 18:50:00|15281.65|15245.65|15286.79|15250.79|15288.28|15252.28|15281.07|15245.07|548
1605034500000|2020-11-10 18:55:00|15286.65|15250.65|15299.81|15263.81|15306.57|15270.57|15283.64|15247.64|599
1605034800000|2020-11-10 19:00:00|15299.71|15263.71|15321.92|15285.92|15321.92|15285.92|15297.99|15261.99|657
1605035100000|2020-11-10 19:05:00|15322.13|15286.13|15332.82|15296.82|15333.04|15297.04|15320.95|15284.95|503
1605035400000|2020-11-10 19:10:00|15333.12|15297.12|15325.25|15289.25|15342.91|15306.91|15316.62|15280.62|807
1605035700000|2020-11-10 19:15:00|15324.54|15288.54|15322.86|15286.86|15324.54|15288.54|15316.02|15280.02|569
1605036000000|2020-11-10 19:20:00|15322.9|15286.9|15331.6|15295.6|15337.82|15301.82|15320.98|15284.98|523
1605036300000|2020-11-10 19:25:00|15331.7|15295.7|15347.17|15311.17|15348.16|15312.16|15330.94|15294.94|785
1605036600000|2020-11-10 19:30:00|15347.22|15311.22|15369.47|15333.47|15374.03|15338.03|15347.22|15311.22|684
1605036900000|2020-11-10 19:35:00|15369.12|15333.12|15350.77|15314.77|15373.47|15337.47|15344.84|15308.84|744
1605037200000|2020-11-10 19:40:00|15349.91|15313.91|15341.72|15305.72|15363.62|15327.62|15337.39|15301.39|716
1605037500000|2020-11-10 19:45:00|15341.71|15305.71|15333.77|15297.77|15343.81|15307.81|15318.71|15282.71|743
1605037800000|2020-11-10 19:50:00|15333.72|15297.72|15347.39|15311.39|15348.88|15312.88|15331.2|15295.2|728
1605038100000|2020-11-10 19:55:00|15347.8|15311.8|15336.19|15300.19|15354.05|15318.05|15328.06|15292.06|820
1605038400000|2020-11-10 20:00:00|15335.87|15299.87|15341.08|15305.08|15354.65|15318.65|15329.9|15293.9|852
1605038700000|2020-11-10 20:05:00|15341.44|15305.44|15342.13|15306.13|15349.21|15313.21|15338.46|15302.46|842
1605039000000|2020-11-10 20:10:00|15342.12|15306.12|15324.87|15288.87|15343.88|15307.88|15324.41|15288.41|770
1605039300000|2020-11-10 20:15:00|15324.76|15288.76|15342.69|15306.69|15346.81|15310.81|15324.65|15288.65|679
1605039600000|2020-11-10 20:20:00|15343.92|15307.92|15344.76|15308.76|15355.27|15319.27|15334.25|15298.25|654
1605039900000|2020-11-10 20:25:00|15344.9|15308.9|15354.68|15318.68|15358.52|15322.52|15337.79|15301.79|627
1605040200000|2020-11-10 20:30:00|15354.7|15318.7|15357.1|15321.1|15361.11|15325.11|15352.12|15316.12|575
1605040500000|2020-11-10 20:35:00|15357.32|15321.32|15362.4|15326.4|15364.62|15328.62|15356.33|15320.33|652
1605040800000|2020-11-10 20:40:00|15362.38|15326.38|15356.36|15320.36|15363.76|15327.76|15356.36|15320.36|736
1605041100000|2020-11-10 20:45:00|15356.52|15320.52|15350.51|15314.51|15359.78|15323.78|15349.97|15313.97|668
1605041400000|2020-11-10 20:50:00|15350.52|15314.52|15328.93|15292.93|15352.54|15316.54|15328.34|15292.34|689
1605041700000|2020-11-10 20:55:00|15328.72|15292.72|15312.81|15276.81|15330.44|15294.44|15309.42|15273.42|598
1605042000000|2020-11-10 21:00:00|15314.28|15278.28|15340.02|15304.02|15341.8|15305.8|15314.21|15278.21|571
1605042300000|2020-11-10 21:05:00|15340.22|15304.22|15364.68|15328.68|15366.72|15330.72|15338.96|15302.96|651
1605042600000|2020-11-10 21:10:00|15364.49|15328.49|15376.05|15340.05|15376.06|15340.06|15363.98|15327.98|451
1605042900000|2020-11-10 21:15:00|15375.4|15339.4|15392.72|15356.72|15393.52|15357.52|15375|15339|407
1605043200000|2020-11-10 21:20:00|15392.69|15356.69|15379.5|15343.5|15395.13|15359.13|15376.24|15340.24|501
1605043500000|2020-11-10 21:25:00|15379.22|15343.22|15375.55|15339.55|15381.18|15345.18|15369.81|15333.81|569
1605043800000|2020-11-10 21:30:00|15375.6|15339.6|15365.07|15329.07|15382.62|15346.62|15358.86|15322.86|649
1605044100000|2020-11-10 21:35:00|15365.22|15329.22|15376.99|15340.99|15379.56|15343.56|15364.88|15328.88|567
1605044400000|2020-11-10 21:40:00|15376.95|15340.95|15402.68|15366.68|15406.01|15370.01|15376.94|15340.94|707
1605044700000|2020-11-10 21:45:00|15402.84|15366.84|15414.34|15378.34|15417.68|15381.68|15401.93|15365.93|677
1605045000000|2020-11-10 21:50:00|15414.37|15378.37|15411.08|15375.08|15414.37|15378.37|15392.93|15356.93|626
1605045300000|2020-11-10 21:55:00|15411.25|15375.25|15408.12|15372.12|15412.06|15376.06|15399.92|15363.92|606
1605045600000|2020-11-10 22:00:00|15408.09|15372.09|15418.53|15382.53|15427.27|15391.27|15408.09|15372.09|629
1605045900000|2020-11-10 22:05:00|15418.58|15382.58|15400.65|15364.65|15418.76|15382.76|15388.66|15352.66|787
1605046200000|2020-11-10 22:10:00|15400.57|15364.57|15387.55|15351.55|15401.63|15365.63|15386.89|15350.89|755
1605046500000|2020-11-10 22:15:00|15387.56|15351.56|15378.68|15342.68|15387.85|15351.85|15378.62|15342.62|440
1605046800000|2020-11-10 22:20:00|15378.71|15342.71|15374.46|15338.46|15383.62|15347.62|15374.14|15338.14|642
1605047100000|2020-11-10 22:25:00|15374.02|15338.02|15364.54|15328.54|15375.2|15339.2|15364.54|15328.54|645
1605047400000|2020-11-10 22:30:00|15364.36|15328.36|15378.54|15342.54|15379.15|15343.15|15355.73|15319.73|731
1605047700000|2020-11-10 22:35:00|15378.48|15342.48|15387.99|15351.99|15388.52|15352.52|15377.44|15341.44|865
1605048000000|2020-11-10 22:40:00|15388|15352|15396.98|15360.98|15397.16|15361.16|15386.73|15350.73|651
1605048300000|2020-11-10 22:45:00|15397.08|15361.08|15395.84|15359.84|15397.59|15361.59|15395.05|15359.05|745
1605048600000|2020-11-10 22:50:00|15395.9|15359.9|15399.38|15363.38|15399.38|15363.38|15395.12|15359.12|582
1605048900000|2020-11-10 22:55:00|15399.35|15363.35|15400.59|15364.59|15418.6|15382.6|15398.96|15362.96|523
1605049200000|2020-11-10 23:00:00|15400.31|15364.31|15352.77|15316.77|15406.22|15370.22|15352.34|15316.34|494
1605049500000|2020-11-10 23:05:00|15352.13|15316.13|15370.47|15334.47|15377.17|15341.17|15351.99|15315.99|389
1605049800000|2020-11-10 23:10:00|15370.71|15334.71|15331.94|15295.94|15370.71|15334.71|15329.97|15293.97|696
1605050100000|2020-11-10 23:15:00|15332.03|15296.03|15337.02|15301.02|15345.13|15309.13|15331.6|15295.6|671
1605050400000|2020-11-10 23:20:00|15337.88|15301.88|15352.35|15316.35|15354.41|15318.41|15335.43|15299.43|565
1605050700000|2020-11-10 23:25:00|15352.44|15316.44|15352.17|15316.17|15355.66|15319.66|15349.09|15313.09|309
1605051000000|2020-11-10 23:30:00|15351.88|15315.88|15345.19|15309.19|15364.09|15328.09|15344.96|15308.96|340
1605051300000|2020-11-10 23:35:00|15344.98|15308.98|15355.36|15319.36|15361.08|15325.08|15340.25|15304.25|498
1605051600000|2020-11-10 23:40:00|15355.82|15319.82|15344|15308|15357.54|15321.54|15343.9|15307.9|376
1605051900000|2020-11-10 23:45:00|15343.99|15307.99|15318.78|15282.78|15344.52|15308.52|15317.66|15281.66|592
1605052200000|2020-11-10 23:50:00|15318.14|15282.14|15311.64|15275.64|15323.91|15287.91|15310.9|15274.9|666
1605052500000|2020-11-10 23:55:00|15311.7|15275.7|15332.36|15296.36|15339.61|15303.61|15311.41|15275.41|525
1604966400000|2020-11-10 00:00:00|15355.2|15319.2|15330.49|15294.49|15370.21|15334.21|15318.17|15282.17|921
1604966700000|2020-11-10 00:05:00|15329.87|15293.87|15307.67|15271.67|15332.37|15296.37|15307.67|15271.67|698
1604967000000|2020-11-10 00:10:00|15307.79|15271.79|15292.26|15256.26|15310.6|15274.6|15288.17|15252.17|674
1604967300000|2020-11-10 00:15:00|15291.41|15255.41|15267.25|15231.25|15296.62|15260.62|15267.19|15231.19|676
1604967600000|2020-11-10 00:20:00|15267.94|15231.94|15245.87|15209.87|15281.61|15245.61|15243.88|15207.88|826
1604967900000|2020-11-10 00:25:00|15245.17|15209.17|15220.29|15184.29|15265.13|15229.13|15214.51|15178.51|879
1604968200000|2020-11-10 00:30:00|15219.78|15183.78|15263.21|15227.21|15268.37|15232.37|15219.53|15183.53|836
1604968500000|2020-11-10 00:35:00|15261.26|15225.26|15282.62|15246.62|15291.58|15255.58|15259.04|15223.04|781
1604968800000|2020-11-10 00:40:00|15282.63|15246.63|15286.91|15250.91|15291.74|15255.74|15263.76|15227.76|554
1604969100000|2020-11-10 00:45:00|15287.11|15251.11|15299.94|15263.94|15305.65|15269.65|15287.11|15251.11|650
1604969400000|2020-11-10 00:50:00|15300.48|15264.48|15317.03|15281.03|15317.95|15281.95|15298.04|15262.04|549
1604969700000|2020-11-10 00:55:00|15317.14|15281.14|15325.96|15289.96|15326.34|15290.34|15304.99|15268.99|672
1604970000000|2020-11-10 01:00:00|15326.32|15290.32|15302.42|15266.42|15333.66|15297.66|15301.69|15265.69|615
1604970300000|2020-11-10 01:05:00|15302.07|15266.07|15310.81|15274.81|15312.48|15276.48|15295.41|15259.41|806
1604970600000|2020-11-10 01:10:00|15310.74|15274.74|15362.87|15326.87|15366.28|15330.28|15310.67|15274.67|690
1604970900000|2020-11-10 01:15:00|15363.84|15327.84|15383.01|15347.01|15397.67|15361.67|15363.07|15327.07|583
1604971200000|2020-11-10 01:20:00|15383.3|15347.3|15377.77|15341.77|15386.04|15350.04|15366.41|15330.41|617
1604971500000|2020-11-10 01:25:00|15377.93|15341.93|15390.32|15354.32|15399.06|15363.06|15371.64|15335.64|678
1604971800000|2020-11-10 01:30:00|15390.23|15354.23|15385.35|15349.35|15401.99|15365.99|15378.35|15342.35|775
1604972100000|2020-11-10 01:35:00|15385.85|15349.85|15381.12|15345.12|15385.85|15349.85|15368.13|15332.13|518
1604972400000|2020-11-10 01:40:00|15381.4|15345.4|15384.92|15348.92|15385.74|15349.74|15372.46|15336.46|717
1604972700000|2020-11-10 01:45:00|15385.32|15349.32|15382.02|15346.02|15395.47|15359.47|15377.92|15341.92|711
1604973000000|2020-11-10 01:50:00|15382.23|15346.23|15404.42|15368.42|15405.21|15369.21|15380.1|15344.1|712
1604973300000|2020-11-10 01:55:00|15403.91|15367.91|15416.83|15380.83|15422.86|15386.86|15393.89|15357.89|620
1604973600000|2020-11-10 02:00:00|15416.77|15380.77|15441.65|15405.65|15441.65|15405.65|15416.77|15380.77|795
1604973900000|2020-11-10 02:05:00|15441.4|15405.4|15422.73|15386.73|15451.26|15415.26|15418.6|15382.6|975
1604974200000|2020-11-10 02:10:00|15422.35|15386.35|15418.7|15382.7|15423.11|15387.11|15409.38|15373.38|805
1604974500000|2020-11-10 02:15:00|15418.55|15382.55|15414.3|15378.3|15424.3|15388.3|15399.49|15363.49|851
1604974800000|2020-11-10 02:20:00|15414.24|15378.24|15406.83|15370.83|15418.49|15382.49|15402.55|15366.55|901
1604975100000|2020-11-10 02:25:00|15407.48|15371.48|15395.31|15359.31|15408.89|15372.89|15383.47|15347.47|698
1604975400000|2020-11-10 02:30:00|15395.34|15359.34|15413.57|15377.57|15415.17|15379.17|15390.15|15354.15|547
1604975700000|2020-11-10 02:35:00|15413.49|15377.49|15391.34|15355.34|15414.13|15378.13|15381.28|15345.28|700
1604976000000|2020-11-10 02:40:00|15391.44|15355.44|15396.86|15360.86|15397.73|15361.73|15386.5|15350.5|530
1604976300000|2020-11-10 02:45:00|15396.64|15360.64|15383.03|15347.03|15400.51|15364.51|15381.44|15345.44|520
1604976600000|2020-11-10 02:50:00|15383.17|15347.17|15383.78|15347.78|15392.88|15356.88|15372.22|15336.22|508
1604976900000|2020-11-10 02:55:00|15384.05|15348.05|15372.25|15336.25|15388.34|15352.34|15371.75|15335.75|578
1604977200000|2020-11-10 03:00:00|15372.38|15336.38|15382|15346|15383.57|15347.57|15370.12|15334.12|496
1604977500000|2020-11-10 03:05:00|15382.44|15346.44|15316.91|15280.91|15383.1|15347.1|15315.68|15279.68|621
1604977800000|2020-11-10 03:10:00|15316.9|15280.9|15327.24|15291.24|15336.42|15300.42|15316.9|15280.9|479
1604978100000|2020-11-10 03:15:00|15327.2|15291.2|15327.87|15291.87|15336.1|15300.1|15318.99|15282.99|538
1604978400000|2020-11-10 03:20:00|15327.1|15291.1|15326.42|15290.42|15332.12|15296.12|15317.62|15281.62|524
1604978700000|2020-11-10 03:25:00|15327.64|15291.64|15314.69|15278.69|15327.97|15291.97|15296.44|15260.44|617
1604979000000|2020-11-10 03:30:00|15315.67|15279.67|15310.11|15274.11|15339.26|15303.26|15307.05|15271.05|510
1604979300000|2020-11-10 03:35:00|15310.56|15274.56|15303.6|15267.6|15324.85|15288.85|15301.05|15265.05|777
1604979600000|2020-11-10 03:40:00|15303.59|15267.59|15319.64|15283.64|15336.26|15300.26|15303.59|15267.59|606
1604979900000|2020-11-10 03:45:00|15319.44|15283.44|15317.33|15281.33|15327.05|15291.05|15315.24|15279.24|660
1604980200000|2020-11-10 03:50:00|15317.34|15281.34|15356.23|15320.23|15356.86|15320.86|15317.34|15281.34|451
1604980500000|2020-11-10 03:55:00|15355.88|15319.88|15364.69|15328.69|15366.12|15330.12|15343.61|15307.61|475
1604980800000|2020-11-10 04:00:00|15365.45|15329.45|15376.22|15340.22|15388.77|15352.77|15363.19|15327.19|691
1604981100000|2020-11-10 04:05:00|15376.25|15340.25|15375.75|15339.75|15377.7|15341.7|15367.36|15331.36|586
1604981400000|2020-11-10 04:10:00|15375.87|15339.87|15382.33|15346.33|15389.94|15353.94|15375.85|15339.85|619
1604981700000|2020-11-10 04:15:00|15382.18|15346.18|15386.21|15350.21|15392.22|15356.22|15381.26|15345.26|425
1604982000000|2020-11-10 04:20:00|15386.89|15350.89|15366.34|15330.34|15393.1|15357.1|15362.92|15326.92|592
1604982300000|2020-11-10 04:25:00|15366.35|15330.35|15361.79|15325.79|15375.03|15339.03|15357.24|15321.24|422
1604982600000|2020-11-10 04:30:00|15360.99|15324.99|15412.19|15376.19|15417.13|15381.13|15360.99|15324.99|590
1604982900000|2020-11-10 04:35:00|15412.49|15376.49|15425.34|15389.34|15427.61|15391.61|15412.49|15376.49|535
1604983200000|2020-11-10 04:40:00|15425.41|15389.41|15402.27|15366.27|15443.14|15407.14|15402.08|15366.08|718
1604983500000|2020-11-10 04:45:00|15402.49|15366.49|15417.24|15381.24|15432.84|15396.84|15402.49|15366.49|756
1604983800000|2020-11-10 04:50:00|15416.96|15380.96|15413.85|15377.85|15418.03|15382.03|15400.46|15364.46|667
1604984100000|2020-11-10 04:55:00|15413.81|15377.81|15412.07|15376.07|15421.48|15385.48|15406|15370|682
1604984400000|2020-11-10 05:00:00|15412.17|15376.17|15415.86|15379.86|15443.91|15407.91|15412.17|15376.17|879
1604984700000|2020-11-10 05:05:00|15416.05|15380.05|15430.68|15394.68|15430.78|15394.78|15405.59|15369.59|727
1604985000000|2020-11-10 05:10:00|15430.82|15394.82|15426.06|15390.06|15432.22|15396.22|15418.9|15382.9|513
1604985300000|2020-11-10 05:15:00|15425.94|15389.94|15417.8|15381.8|15441.92|15405.92|15412.28|15376.28|582
1604985600000|2020-11-10 05:20:00|15417.92|15381.92|15439.52|15403.52|15441.71|15405.71|15417.08|15381.08|401
1604985900000|2020-11-10 05:25:00|15439.53|15403.53|15463.33|15427.33|15469.33|15433.33|15438.81|15402.81|398
1604986200000|2020-11-10 05:30:00|15463.64|15427.64|15396.63|15360.63|15464.23|15428.23|15389.05|15353.05|820
1604986500000|2020-11-10 05:35:00|15396.3|15360.3|15382.23|15346.23|15397.94|15361.94|15378.87|15342.87|802
1604986800000|2020-11-10 05:40:00|15382.4|15346.4|15379.79|15343.79|15393.16|15357.16|15375.43|15339.43|768
1604987100000|2020-11-10 05:45:00|15379.57|15343.57|15364.17|15328.17|15390.95|15354.95|15362.64|15326.64|616
1604987400000|2020-11-10 05:50:00|15364.19|15328.19|15386.18|15350.18|15398.59|15362.59|15348.49|15312.49|744
1604987700000|2020-11-10 05:55:00|15385.95|15349.95|15387.63|15351.63|15388.66|15352.66|15377.91|15341.91|542
1604988000000|2020-11-10 06:00:00|15388.04|15352.04|15390.25|15354.25|15403.92|15367.92|15385.87|15349.87|679
1604988300000|2020-11-10 06:05:00|15390.45|15354.45|15400.83|15364.83|15406.91|15370.91|15389.12|15353.12|380
1604988600000|2020-11-10 06:10:00|15400.63|15364.63|15409.37|15373.37|15418.49|15382.49|15388.22|15352.22|579
1604988900000|2020-11-10 06:15:00|15409.61|15373.61|15405.99|15369.99|15418.13|15382.13|15405.65|15369.65|746
1604989200000|2020-11-10 06:20:00|15405.79|15369.79|15356.46|15320.46|15406.19|15370.19|15355.41|15319.41|758
1604989500000|2020-11-10 06:25:00|15357.03|15321.03|15327.47|15291.47|15357.63|15321.63|15319.19|15283.19|656
1604989800000|2020-11-10 06:30:00|15327.95|15291.95|15322.26|15286.26|15334.11|15298.11|15308.9|15272.9|696
1604990100000|2020-11-10 06:35:00|15322.02|15286.02|15341.19|15305.19|15355.74|15319.74|15322.02|15286.02|315
1604990400000|2020-11-10 06:40:00|15340.35|15304.35|15303.43|15267.43|15340.35|15304.35|15303.43|15267.43|593
1604990700000|2020-11-10 06:45:00|15304.59|15268.59|15302.13|15266.13|15317.95|15281.95|15284.6|15248.6|653
1604991000000|2020-11-10 06:50:00|15302.19|15266.19|15319.81|15283.81|15330.58|15294.58|15302.19|15266.19|625
1604991300000|2020-11-10 06:55:00|15319.85|15283.85|15313.19|15277.19|15328.04|15292.04|15310.41|15274.41|471
1604991600000|2020-11-10 07:00:00|15313.13|15277.13|15350.37|15314.37|15350.6|15314.6|15312.54|15276.54|550
1604991900000|2020-11-10 07:05:00|15350.25|15314.25|15352.56|15316.56|15362.58|15326.58|15344.05|15308.05|747
1604992200000|2020-11-10 07:10:00|15352.67|15316.67|15351.78|15315.78|15358.02|15322.02|15340.76|15304.76|411
1604992500000|2020-11-10 07:15:00|15351.83|15315.83|15331.32|15295.32|15353.61|15317.61|15323.19|15287.19|495
1604992800000|2020-11-10 07:20:00|15330.62|15294.62|15324.56|15288.56|15335.76|15299.76|15310.1|15274.1|694
1604993100000|2020-11-10 07:25:00|15324.72|15288.72|15313.6|15277.6|15327.65|15291.65|15308.38|15272.38|594
1604993400000|2020-11-10 07:30:00|15314.67|15278.67|15304.47|15268.47|15325.68|15289.68|15289.39|15253.39|509
1604993700000|2020-11-10 07:35:00|15304.6|15268.6|15325.54|15289.54|15330.49|15294.49|15292.46|15256.46|557
1604994000000|2020-11-10 07:40:00|15326.38|15290.38|15356.67|15320.67|15360.86|15324.86|15325.23|15289.23|635
1604994300000|2020-11-10 07:45:00|15356.27|15320.27|15348.09|15312.09|15357.33|15321.33|15346.84|15310.84|650
1604994600000|2020-11-10 07:50:00|15348.04|15312.04|15341.05|15305.05|15350.96|15314.96|15338.65|15302.65|491
1604994900000|2020-11-10 07:55:00|15341.37|15305.37|15311.53|15275.53|15342.21|15306.21|15311.48|15275.48|360
1604995200000|2020-11-10 08:00:00|15311.27|15275.27|15314.03|15278.03|15334.74|15298.74|15309.52|15273.52|446
1604995500000|2020-11-10 08:05:00|15314.05|15278.05|15372.88|15336.88|15383.16|15347.16|15304.49|15268.49|563
1604995800000|2020-11-10 08:10:00|15372.78|15336.78|15391.59|15355.59|15402.19|15366.19|15364.45|15328.45|639
1604996100000|2020-11-10 08:15:00|15391.96|15355.96|15377.37|15341.37|15397.99|15361.99|15370.91|15334.91|847
1604996400000|2020-11-10 08:20:00|15377.28|15341.28|15381.95|15345.95|15387.73|15351.73|15376.67|15340.67|490
1604996700000|2020-11-10 08:25:00|15381.94|15345.94|15387.56|15351.56|15393.74|15357.74|15380.1|15344.1|423
1604997000000|2020-11-10 08:30:00|15387.62|15351.62|15457.8|15421.8|15467.09|15431.09|15387.61|15351.61|844
1604997300000|2020-11-10 08:35:00|15457.78|15421.78|15439.89|15403.89|15460.88|15424.88|15435.62|15399.62|672
1604997600000|2020-11-10 08:40:00|15439.97|15403.97|15444.87|15408.87|15451.24|15415.24|15438.48|15402.48|573
1604997900000|2020-11-10 08:45:00|15444.86|15408.86|15474.7|15438.7|15477.57|15441.57|15444.36|15408.36|478
1604998200000|2020-11-10 08:50:00|15474.37|15438.37|15420.62|15384.62|15495.72|15459.72|15406.91|15370.91|769
1604998500000|2020-11-10 08:55:00|15420.64|15384.64|15400.16|15364.16|15420.75|15384.75|15377.97|15341.97|1018
1604998800000|2020-11-10 09:00:00|15401.21|15365.21|15413.34|15377.34|15420.69|15384.69|15400.55|15364.55|740
1604999100000|2020-11-10 09:05:00|15412.83|15376.83|15421.18|15385.18|15427.41|15391.41|15407.32|15371.32|646
1604999400000|2020-11-10 09:10:00|15421.23|15385.23|15452.74|15416.74|15452.86|15416.86|15419.66|15383.66|601
1604999700000|2020-11-10 09:15:00|15452.8|15416.8|15474.22|15438.22|15474.22|15438.22|15451.84|15415.84|529
1605000000000|2020-11-10 09:20:00|15474.2|15438.2|15449.06|15413.06|15474.25|15438.25|15443.87|15407.87|662
1605000300000|2020-11-10 09:25:00|15449.31|15413.31|15437.89|15401.89|15451.55|15415.55|15419.64|15383.64|699
1605000600000|2020-11-10 09:30:00|15438.37|15402.37|15421.36|15385.36|15444.09|15408.09|15417.98|15381.98|549
1605000900000|2020-11-10 09:35:00|15421.43|15385.43|15414.49|15378.49|15428.88|15392.88|15411.71|15375.71|528
1605001200000|2020-11-10 09:40:00|15414.7|15378.7|15424.99|15388.99|15425.77|15389.77|15412.57|15376.57|399
1605001500000|2020-11-10 09:45:00|15424.89|15388.89|15426.87|15390.87|15446.66|15410.66|15423.36|15387.36|479
1605001800000|2020-11-10 09:50:00|15426.9|15390.9|15432.75|15396.75|15437.41|15401.41|15417.5|15381.5|626
1605002100000|2020-11-10 09:55:00|15432.66|15396.66|15419.64|15383.64|15432.75|15396.75|15414.73|15378.73|549
1605002400000|2020-11-10 10:00:00|15418.25|15382.25|15409.46|15373.46|15434.09|15398.09|15409.46|15373.46|570
1605002700000|2020-11-10 10:05:00|15410.03|15374.03|15392.08|15356.08|15411.11|15375.11|15389.78|15353.78|715
1605003000000|2020-11-10 10:10:00|15391.84|15355.84|15407.77|15371.77|15411.92|15375.92|15391.3|15355.3|614
1605003300000|2020-11-10 10:15:00|15407.85|15371.85|15418.92|15382.92|15425.91|15389.91|15407.85|15371.85|550
1605003600000|2020-11-10 10:20:00|15418.8|15382.8|15441.13|15405.13|15447.92|15411.92|15417.69|15381.69|641
1605003900000|2020-11-10 10:25:00|15441.38|15405.38|15439.95|15403.95|15445.87|15409.87|15428.66|15392.66|639
1605004200000|2020-11-10 10:30:00|15440.07|15404.07|15434.74|15398.74|15449.23|15413.23|15431.49|15395.49|563
1605004500000|2020-11-10 10:35:00|15434.7|15398.7|15453.54|15417.54|15460.11|15424.11|15431.48|15395.48|394
1605004800000|2020-11-10 10:40:00|15453.53|15417.53|15443.62|15407.62|15457.43|15421.43|15437.84|15401.84|827
1605005100000|2020-11-10 10:45:00|15444.09|15408.09|15404.91|15368.91|15456.77|15420.77|15398.36|15362.36|948
1605005400000|2020-11-10 10:50:00|15405.25|15369.25|15392.87|15356.87|15413.53|15377.53|15383.69|15347.69|875
1605005700000|2020-11-10 10:55:00|15392.9|15356.9|15350.4|15314.4|15395.03|15359.03|15347.57|15311.57|915
1605006000000|2020-11-10 11:00:00|15350.52|15314.52|15339.23|15303.23|15355.45|15319.45|15334.81|15298.81|835
1605006300000|2020-11-10 11:05:00|15339.2|15303.2|15275.19|15239.19|15345.71|15309.71|15275.19|15239.19|666
1605006600000|2020-11-10 11:10:00|15274.82|15238.82|15246.33|15210.33|15285.69|15249.69|15241.04|15205.04|1024
1605006900000|2020-11-10 11:15:00|15246.65|15210.65|15249.41|15213.41|15282.05|15246.05|15245.85|15209.85|651
1605007200000|2020-11-10 11:20:00|15250.47|15214.47|15243.69|15207.69|15261.09|15225.09|15205.98|15169.98|726
1605007500000|2020-11-10 11:25:00|15244.84|15208.84|15274.22|15238.22|15286.81|15250.81|15242|15206|638
1605007800000|2020-11-10 11:30:00|15273.74|15237.74|15307.6|15271.6|15312.76|15276.76|15261.8|15225.8|711
1605008100000|2020-11-10 11:35:00|15307.5|15271.5|15323.72|15287.72|15326.54|15290.54|15283.82|15247.82|773
1605008400000|2020-11-10 11:40:00|15324.84|15288.84|15312.11|15276.11|15329.46|15293.46|15308.68|15272.68|682
1605008700000|2020-11-10 11:45:00|15312.12|15276.12|15332.71|15296.71|15338.5|15302.5|15310.33|15274.33|659
1605009000000|2020-11-10 11:50:00|15332.58|15296.58|15317.22|15281.22|15332.71|15296.71|15311.61|15275.61|665
1605009300000|2020-11-10 11:55:00|15317.28|15281.28|15313.36|15277.36|15319.36|15283.36|15303.06|15267.06|552
1605009600000|2020-11-10 12:00:00|15313.38|15277.38|15295|15259|15313.86|15277.86|15272.03|15236.03|758
1605009900000|2020-11-10 12:05:00|15294.64|15258.64|15410.27|15374.27|15424.76|15388.76|15292.93|15256.93|841
1605010200000|2020-11-10 12:10:00|15410.26|15374.26|15400.97|15364.97|15419.98|15383.98|15393.47|15357.47|965
1605010500000|2020-11-10 12:15:00|15401.4|15365.4|15402.59|15366.59|15417.35|15381.35|15396.66|15360.66|890
1605010800000|2020-11-10 12:20:00|15402.37|15366.37|15377.09|15341.09|15408.36|15372.36|15369.92|15333.92|873
1605011100000|2020-11-10 12:25:00|15376.99|15340.99|15353.55|15317.55|15382.7|15346.7|15351.13|15315.13|724
1605011400000|2020-11-10 12:30:00|15353.6|15317.6|15313.68|15277.68|15368.76|15332.76|15313.31|15277.31|787
1605011700000|2020-11-10 12:35:00|15313.44|15277.44|15274.02|15238.02|15322.79|15286.79|15255.24|15219.24|875
1605012000000|2020-11-10 12:40:00|15273.69|15237.69|15283.03|15247.03|15283.03|15247.03|15256.55|15220.55|744
1605012300000|2020-11-10 12:45:00|15284.03|15248.03|15306.79|15270.79|15306.79|15270.79|15271.05|15235.05|693
1605012600000|2020-11-10 12:50:00|15306.48|15270.48|15338.27|15302.27|15348.61|15312.61|15295.83|15259.83|744
1605012900000|2020-11-10 12:55:00|15336.52|15300.52|15328.7|15292.7|15338.58|15302.58|15310.83|15274.83|678
1605013200000|2020-11-10 13:00:00|15328.83|15292.83|15295.11|15259.11|15340.23|15304.23|15280.23|15244.23|778
1605013500000|2020-11-10 13:05:00|15296.04|15260.04|15255.04|15219.04|15296.71|15260.71|15255.04|15219.04|669
1605013800000|2020-11-10 13:10:00|15255.13|15219.13|15241.37|15205.37|15267.22|15231.22|15240.05|15204.05|791
1605014100000|2020-11-10 13:15:00|15241.2|15205.2|15269.89|15233.89|15269.97|15233.97|15217.92|15181.92|705
1605014400000|2020-11-10 13:20:00|15268.66|15232.66|15275.16|15239.16|15275.16|15239.16|15254.76|15218.76|532
1605014700000|2020-11-10 13:25:00|15274.67|15238.67|15280.64|15244.64|15293.84|15257.84|15262.62|15226.62|479
1605015000000|2020-11-10 13:30:00|15280.6|15244.6|15300.79|15264.79|15308.41|15272.41|15267.78|15231.78|512
1605015300000|2020-11-10 13:35:00|15300.17|15264.17|15287.77|15251.77|15305.01|15269.01|15273.37|15237.37|673
1605015600000|2020-11-10 13:40:00|15287.72|15251.72|15256.49|15220.49|15287.77|15251.77|15249.33|15213.33|788
1605015900000|2020-11-10 13:45:00|15256.47|15220.47|15302.94|15266.94|15311.94|15275.94|15256.47|15220.47|507
1605016200000|2020-11-10 13:50:00|15303.13|15267.13|15306.32|15270.32|15308.91|15272.91|15299.06|15263.06|405
1605016500000|2020-11-10 13:55:00|15306.83|15270.83|15346.59|15310.59|15360.36|15324.36|15306.53|15270.53|455
1605016800000|2020-11-10 14:00:00|15347.15|15311.15|15330.73|15294.73|15347.15|15311.15|15316.44|15280.44|391
1605017100000|2020-11-10 14:05:00|15331.42|15295.42|15310.04|15274.04|15334.97|15298.97|15293.34|15257.34|419
1605017400000|2020-11-10 14:10:00|15310.14|15274.14|15323.86|15287.86|15328.66|15292.66|15287.93|15251.93|382
1605017700000|2020-11-10 14:15:00|15326.35|15290.35|15273.08|15237.08|15328.13|15292.13|15268.45|15232.45|625
1605018000000|2020-11-10 14:20:00|15277.36|15241.36|15262.64|15226.64|15284.31|15248.31|15261.31|15225.31|659
1605018300000|2020-11-10 14:25:00|15262.6|15226.6|15284.34|15248.34|15285.61|15249.61|15261.91|15225.91|516
1605018600000|2020-11-10 14:30:00|15283.85|15247.85|15345.13|15309.13|15356.38|15320.38|15283.85|15247.85|613
1605018900000|2020-11-10 14:35:00|15344.61|15308.61|15280.32|15244.32|15344.61|15308.61|15264.53|15228.53|644
1605019200000|2020-11-10 14:40:00|15279.83|15243.83|15246.67|15210.67|15283.95|15247.95|15245.09|15209.09|506
1605019500000|2020-11-10 14:45:00|15246.59|15210.59|15253.89|15217.89|15264.39|15228.39|15231.87|15195.87|652
1605019800000|2020-11-10 14:50:00|15254.23|15218.23|15225.95|15189.95|15254.23|15218.23|15225.34|15189.34|505
1605020100000|2020-11-10 14:55:00|15225.75|15189.75|15256.56|15220.56|15289.76|15253.76|15192.33|15156.33|981
1605020400000|2020-11-10 15:00:00|15256.36|15220.36|15272.96|15236.96|15273.26|15237.26|15224.6|15188.6|897
1605020700000|2020-11-10 15:05:00|15272.7|15236.7|15283.78|15247.78|15292.62|15256.62|15272.51|15236.51|833
1605021000000|2020-11-10 15:10:00|15283.69|15247.69|15248.49|15212.49|15289.31|15253.31|15248.36|15212.36|641
1605021300000|2020-11-10 15:15:00|15248.66|15212.66|15216.89|15180.89|15255|15219|15216.77|15180.77|731
1605021600000|2020-11-10 15:20:00|15217.09|15181.09|15174.74|15138.74|15224.72|15188.72|15169.99|15133.99|806
1605021900000|2020-11-10 15:25:00|15174.95|15138.95|15141.72|15105.72|15190|15154|15135.45|15099.45|977
1605022200000|2020-11-10 15:30:00|15141.54|15105.54|15190.6|15154.6|15192.77|15156.77|15114.34|15078.34|853
1605022500000|2020-11-10 15:35:00|15190.4|15154.4|15168.14|15132.14|15194.35|15158.35|15152.72|15116.72|885
1605022800000|2020-11-10 15:40:00|15168.02|15132.02|15157.89|15121.89|15180.92|15144.92|15123.9|15087.9|916
1605023100000|2020-11-10 15:45:00|15157.45|15121.45|15150.29|15114.29|15188.69|15152.69|15145.58|15109.58|988
1605023400000|2020-11-10 15:50:00|15150.24|15114.24|15205.21|15169.21|15205.24|15169.24|15141.33|15105.33|987
1605023700000|2020-11-10 15:55:00|15205.12|15169.12|15200.08|15164.08|15208.08|15172.08|15196.19|15160.19|722
1605024000000|2020-11-10 16:00:00|15199.9|15163.9|15192.03|15156.03|15212.72|15176.72|15150.25|15114.25|1007
1605024300000|2020-11-10 16:05:00|15192.21|15156.21|15236.89|15200.89|15257.11|15221.11|15192.18|15156.18|964
1605024600000|2020-11-10 16:10:00|15236.9|15200.9|15248.62|15212.62|15251.94|15215.94|15236.89|15200.89|778
1605024900000|2020-11-10 16:15:00|15248.02|15212.02|15250.56|15214.56|15255.32|15219.32|15240.22|15204.22|691
1605025200000|2020-11-10 16:20:00|15250.88|15214.88|15258.24|15222.24|15278.27|15242.27|15247.5|15211.5|728
1605025500000|2020-11-10 16:25:00|15258.22|15222.22|15278.12|15242.12|15278.69|15242.69|15249.93|15213.93|735
1605025800000|2020-11-10 16:30:00|15278.14|15242.14|15268.53|15232.53|15284.8|15248.8|15266.11|15230.11|674
1605026100000|2020-11-10 16:35:00|15268.45|15232.45|15274.09|15238.09|15300.95|15264.95|15264.66|15228.66|896
1605026400000|2020-11-10 16:40:00|15274.04|15238.04|15267.63|15231.63|15287.15|15251.15|15266.64|15230.64|782
1605026700000|2020-11-10 16:45:00|15267.62|15231.62|15271.15|15235.15|15286.96|15250.96|15267.62|15231.62|596
1605027000000|2020-11-10 16:50:00|15271.03|15235.03|15301.88|15265.88|15313.02|15277.02|15268.36|15232.36|704
1605027300000|2020-11-10 16:55:00|15301.2|15265.2|15276.52|15240.52|15310.71|15274.71|15275.51|15239.51|843
1605027600000|2020-11-10 17:00:00|15276.46|15240.46|15299.35|15263.35|15303.01|15267.01|15270.92|15234.92|621
1605027900000|2020-11-10 17:05:00|15299.36|15263.36|15305.77|15269.77|15319.09|15283.09|15295.61|15259.61|473
1605028200000|2020-11-10 17:10:00|15306.01|15270.01|15315.02|15279.02|15318.3|15282.3|15300.06|15264.06|610
1605028500000|2020-11-10 17:15:00|15315.19|15279.19|15315.67|15279.67|15318.38|15282.38|15305.77|15269.77|534
1605028800000|2020-11-10 17:20:00|15315.81|15279.81|15310.8|15274.8|15322.86|15286.86|15308.43|15272.43|727
1605029100000|2020-11-10 17:25:00|15310.65|15274.65|15303.37|15267.37|15313.08|15277.08|15295.68|15259.68|551
1605029400000|2020-11-10 17:30:00|15303.02|15267.02|15285.3|15249.3|15303.15|15267.15|15285.3|15249.3|486
1605029700000|2020-11-10 17:35:00|15285.07|15249.07|15284.02|15248.02|15285.26|15249.26|15275.74|15239.74|551
1605030000000|2020-11-10 17:40:00|15284.87|15248.87|15306.59|15270.59|15306.96|15270.96|15283.23|15247.23|382
1605030300000|2020-11-10 17:45:00|15306.68|15270.68|15345.16|15309.16|15346.58|15310.58|15306.68|15270.68|683
1605030600000|2020-11-10 17:50:00|15345.65|15309.65|15345.7|15309.7|15345.75|15309.75|15321.67|15285.67|677
1605030900000|2020-11-10 17:55:00|15345.72|15309.72|15336.68|15300.68|15354.34|15318.34|15330.04|15294.04|657
1605031200000|2020-11-10 18:00:00|15336.77|15300.77|15303.39|15267.39|15338.34|15302.34|15302.91|15266.91|827
1605031500000|2020-11-10 18:05:00|15303.62|15267.62|15300.29|15264.29|15308.71|15272.71|15292.09|15256.09|944
1605031800000|2020-11-10 18:10:00|15300.28|15264.28|15289.72|15253.72|15302.25|15266.25|15283.27|15247.27|835
1605032100000|2020-11-10 18:15:00|15289.34|15253.34|15300.06|15264.06|15309.89|15273.89|15287.32|15251.32|704
1605032400000|2020-11-10 18:20:00|15300|15264|15281.4|15245.4|15300.2|15264.2|15280.04|15244.04|875
1605032700000|2020-11-10 18:25:00|15281.51|15245.51|15275.3|15239.3|15286.98|15250.98|15272.18|15236.18|304
1605033000000|2020-11-10 18:30:00|15275.21|15239.21|15221.83|15185.83|15275.34|15239.34|15221.55|15185.55|682
1605033300000|2020-11-10 18:35:00|15222.08|15186.08|15255.94|15219.94|15256.38|15220.38|15221.83|15185.83|542
1605033600000|2020-11-10 18:40:00|15255.61|15219.61|15276.82|15240.82|15276.82|15240.82|15254.91|15218.91|555
1605033900000|2020-11-10 18:45:00|15279.82|15243.82|15281.42|15245.42|15287.27|15251.27|15268.94|15232.94|727
1605034200000|2020-11-10 18:50:00|15281.65|15245.65|15286.79|15250.79|15288.28|15252.28|15281.07|15245.07|548
1605034500000|2020-11-10 18:55:00|15286.65|15250.65|15299.81|15263.81|15306.57|15270.57|15283.64|15247.64|599
1605034800000|2020-11-10 19:00:00|15299.71|15263.71|15321.92|15285.92|15321.92|15285.92|15297.99|15261.99|657
1605035100000|2020-11-10 19:05:00|15322.13|15286.13|15332.82|15296.82|15333.04|15297.04|15320.95|15284.95|503
1605035400000|2020-11-10 19:10:00|15333.12|15297.12|15325.25|15289.25|15342.91|15306.91|15316.62|15280.62|807
1605035700000|2020-11-10 19:15:00|15324.54|15288.54|15322.86|15286.86|15324.54|15288.54|15316.02|15280.02|569
1605036000000|2020-11-10 19:20:00|15322.9|15286.9|15331.6|15295.6|15337.82|15301.82|15320.98|15284.98|523
1605036300000|2020-11-10 19:25:00|15331.7|15295.7|15347.17|15311.17|15348.16|15312.16|15330.94|15294.94|785
1605036600000|2020-11-10 19:30:00|15347.22|15311.22|15369.47|15333.47|15374.03|15338.03|15347.22|15311.22|684
1605036900000|2020-11-10 19:35:00|15369.12|15333.12|15350.77|15314.77|15373.47|15337.47|15344.84|15308.84|744
1605037200000|2020-11-10 19:40:00|15349.91|15313.91|15341.72|15305.72|15363.62|15327.62|15337.39|15301.39|716
1605037500000|2020-11-10 19:45:00|15341.71|15305.71|15333.77|15297.77|15343.81|15307.81|15318.71|15282.71|743
1605037800000|2020-11-10 19:50:00|15333.72|15297.72|15347.39|15311.39|15348.88|15312.88|15331.2|15295.2|728
1605038100000|2020-11-10 19:55:00|15347.8|15311.8|15336.19|15300.19|15354.05|15318.05|15328.06|15292.06|820
1605038400000|2020-11-10 20:00:00|15335.87|15299.87|15341.08|15305.08|15354.65|15318.65|15329.9|15293.9|852
1605038700000|2020-11-10 20:05:00|15341.44|15305.44|15342.13|15306.13|15349.21|15313.21|15338.46|15302.46|842
1605039000000|2020-11-10 20:10:00|15342.12|15306.12|15324.87|15288.87|15343.88|15307.88|15324.41|15288.41|770
1605039300000|2020-11-10 20:15:00|15324.76|15288.76|15342.69|15306.69|15346.81|15310.81|15324.65|15288.65|679
1605039600000|2020-11-10 20:20:00|15343.92|15307.92|15344.76|15308.76|15355.27|15319.27|15334.25|15298.25|654
1605039900000|2020-11-10 20:25:00|15344.9|15308.9|15354.68|15318.68|15358.52|15322.52|15337.79|15301.79|627
1605040200000|2020-11-10 20:30:00|15354.7|15318.7|15357.1|15321.1|15361.11|15325.11|15352.12|15316.12|575
1605040500000|2020-11-10 20:35:00|15357.32|15321.32|15362.4|15326.4|15364.62|15328.62|15356.33|15320.33|652
1605040800000|2020-11-10 20:40:00|15362.38|15326.38|15356.36|15320.36|15363.76|15327.76|15356.36|15320.36|736
1605041100000|2020-11-10 20:45:00|15356.52|15320.52|15350.51|15314.51|15359.78|15323.78|15349.97|15313.97|668
1605041400000|2020-11-10 20:50:00|15350.52|15314.52|15328.93|15292.93|15352.54|15316.54|15328.34|15292.34|689
1605041700000|2020-11-10 20:55:00|15328.72|15292.72|15312.81|15276.81|15330.44|15294.44|15309.42|15273.42|598
1605042000000|2020-11-10 21:00:00|15314.28|15278.28|15340.02|15304.02|15341.8|15305.8|15314.21|15278.21|571
1605042300000|2020-11-10 21:05:00|15340.22|15304.22|15364.68|15328.68|15366.72|15330.72|15338.96|15302.96|651
1605042600000|2020-11-10 21:10:00|15364.49|15328.49|15376.05|15340.05|15376.06|15340.06|15363.98|15327.98|451
1605042900000|2020-11-10 21:15:00|15375.4|15339.4|15392.72|15356.72|15393.52|15357.52|15375|15339|407
1605043200000|2020-11-10 21:20:00|15392.69|15356.69|15379.5|15343.5|15395.13|15359.13|15376.24|15340.24|501
1605043500000|2020-11-10 21:25:00|15379.22|15343.22|15375.55|15339.55|15381.18|15345.18|15369.81|15333.81|569
1605043800000|2020-11-10 21:30:00|15375.6|15339.6|15365.07|15329.07|15382.62|15346.62|15358.86|15322.86|649
1605044100000|2020-11-10 21:35:00|15365.22|15329.22|15376.99|15340.99|15379.56|15343.56|15364.88|15328.88|567
1605044400000|2020-11-10 21:40:00|15376.95|15340.95|15402.68|15366.68|15406.01|15370.01|15376.94|15340.94|707
1605044700000|2020-11-10 21:45:00|15402.84|15366.84|15414.34|15378.34|15417.68|15381.68|15401.93|15365.93|677
1605045000000|2020-11-10 21:50:00|15414.37|15378.37|15411.08|15375.08|15414.37|15378.37|15392.93|15356.93|626
1605045300000|2020-11-10 21:55:00|15411.25|15375.25|15408.12|15372.12|15412.06|15376.06|15399.92|15363.92|606
1605045600000|2020-11-10 22:00:00|15408.09|15372.09|15418.53|15382.53|15427.27|15391.27|15408.09|15372.09|629
1605045900000|2020-11-10 22:05:00|15418.58|15382.58|15400.65|15364.65|15418.76|15382.76|15388.66|15352.66|787
1605046200000|2020-11-10 22:10:00|15400.57|15364.57|15387.55|15351.55|15401.63|15365.63|15386.89|15350.89|755
1605046500000|2020-11-10 22:15:00|15387.56|15351.56|15378.68|15342.68|15387.85|15351.85|15378.62|15342.62|440
1605046800000|2020-11-10 22:20:00|15378.71|15342.71|15374.46|15338.46|15383.62|15347.62|15374.14|15338.14|642
1605047100000|2020-11-10 22:25:00|15374.02|15338.02|15364.54|15328.54|15375.2|15339.2|15364.54|15328.54|645
1605047400000|2020-11-10 22:30:00|15364.36|15328.36|15378.54|15342.54|15379.15|15343.15|15355.73|15319.73|731
1605047700000|2020-11-10 22:35:00|15378.48|15342.48|15387.99|15351.99|15388.52|15352.52|15377.44|15341.44|865
1605048000000|2020-11-10 22:40:00|15388|15352|15396.98|15360.98|15397.16|15361.16|15386.73|15350.73|651
1605048300000|2020-11-10 22:45:00|15397.08|15361.08|15395.84|15359.84|15397.59|15361.59|15395.05|15359.05|745
1605048600000|2020-11-10 22:50:00|15395.9|15359.9|15399.38|15363.38|15399.38|15363.38|15395.12|15359.12|582
1605048900000|2020-11-10 22:55:00|15399.35|15363.35|15400.59|15364.59|15418.6|15382.6|15398.96|15362.96|523
1605049200000|2020-11-10 23:00:00|15400.31|15364.31|15352.77|15316.77|15406.22|15370.22|15352.34|15316.34|494
1605049500000|2020-11-10 23:05:00|15352.13|15316.13|15370.47|15334.47|15377.17|15341.17|15351.99|15315.99|389
1605049800000|2020-11-10 23:10:00|15370.71|15334.71|15331.94|15295.94|15370.71|15334.71|15329.97|15293.97|696
1605050100000|2020-11-10 23:15:00|15332.03|15296.03|15337.02|15301.02|15345.13|15309.13|15331.6|15295.6|671
1605050400000|2020-11-10 23:20:00|15337.88|15301.88|15352.35|15316.35|15354.41|15318.41|15335.43|15299.43|565
1605050700000|2020-11-10 23:25:00|15352.44|15316.44|15352.17|15316.17|15355.66|15319.66|15349.09|15313.09|309
1605051000000|2020-11-10 23:30:00|15351.88|15315.88|15345.19|15309.19|15364.09|15328.09|15344.96|15308.96|340
1605051300000|2020-11-10 23:35:00|15344.98|15308.98|15355.36|15319.36|15361.08|15325.08|15340.25|15304.25|498
1605051600000|2020-11-10 23:40:00|15355.82|15319.82|15344|15308|15357.54|15321.54|15343.9|15307.9|376
1605051900000|2020-11-10 23:45:00|15343.99|15307.99|15318.78|15282.78|15344.52|15308.52|15317.66|15281.66|592
1605052200000|2020-11-10 23:50:00|15318.14|15282.14|15311.64|15275.64|15323.91|15287.91|15310.9|15274.9|666
1605052500000|2020-11-10 23:55:00|15311.7|15275.7|15332.36|15296.36|15339.61|15303.61|15311.41|15275.41|525
1605052800000|2020-11-11 00:00:00|15332.35|15296.35|15318.28|15282.28|15347.75|15311.75|15318.12|15282.12|704
1605053100000|2020-11-11 00:05:00|15318.23|15282.23|15317.74|15281.74|15324.07|15288.07|15311.72|15275.72|723
1605053400000|2020-11-11 00:10:00|15317.98|15281.98|15330.6|15294.6|15330.97|15294.97|15315.54|15279.54|525
1605053700000|2020-11-11 00:15:00|15330.62|15294.62|15377.88|15341.88|15377.88|15341.88|15330.62|15294.62|466
1605054000000|2020-11-11 00:20:00|15377.67|15341.67|15403.54|15367.54|15408.96|15372.96|15377.67|15341.67|707
1605054300000|2020-11-11 00:25:00|15403.78|15367.78|15424.71|15388.71|15426.78|15390.78|15395.24|15359.24|895
1605054600000|2020-11-11 00:30:00|15424.63|15388.63|15447.46|15411.46|15453.87|15417.87|15421.28|15385.28|868
1605054900000|2020-11-11 00:35:00|15446.95|15410.95|15454.91|15418.91|15455.26|15419.26|15419.51|15383.51|792
1605055200000|2020-11-11 00:40:00|15455.03|15419.03|15456.12|15420.12|15462.91|15426.91|15446.53|15410.53|729
1605055500000|2020-11-11 00:45:00|15456.02|15420.02|15506.18|15470.18|15507.85|15471.85|15455.93|15419.93|814
1605055800000|2020-11-11 00:50:00|15506.13|15470.13|15513.81|15477.81|15530.26|15494.26|15498|15462|906
1605056100000|2020-11-11 00:55:00|15513.85|15477.85|15502.32|15466.32|15519.09|15483.09|15492.01|15456.01|762
1605056400000|2020-11-11 01:00:00|15502.28|15466.28|15498.4|15462.4|15528.94|15492.94|15482.83|15446.83|969
1605056700000|2020-11-11 01:05:00|15497.76|15461.76|15492.18|15456.18|15500.29|15464.29|15474.44|15438.44|671
1605057000000|2020-11-11 01:10:00|15492.19|15456.19|15479.83|15443.83|15498.17|15462.17|15472.82|15436.82|461
1605057300000|2020-11-11 01:15:00|15479.94|15443.94|15466.22|15430.22|15481.84|15445.84|15449.64|15413.64|619
1605057600000|2020-11-11 01:20:00|15466.17|15430.17|15462.41|15426.41|15469.81|15433.81|15454.98|15418.98|642
1605057900000|2020-11-11 01:25:00|15462.95|15426.95|15496.29|15460.29|15497.69|15461.69|15461.94|15425.94|631
1605058200000|2020-11-11 01:30:00|15496.26|15460.26|15475.96|15439.96|15498.15|15462.15|15472.57|15436.57|649
1605058500000|2020-11-11 01:35:00|15476.25|15440.25|15475.73|15439.73|15484.77|15448.77|15467.26|15431.26|650
1605058800000|2020-11-11 01:40:00|15476.15|15440.15|15485.77|15449.77|15490.13|15454.13|15475.63|15439.63|712
1605059100000|2020-11-11 01:45:00|15485.74|15449.74|15475.31|15439.31|15511.61|15475.61|15473.37|15437.37|710
1605059400000|2020-11-11 01:50:00|15474.53|15438.53|15458.6|15422.6|15475.56|15439.56|15458.46|15422.46|597
1605059700000|2020-11-11 01:55:00|15458.47|15422.47|15473.59|15437.59|15478.02|15442.02|15455.49|15419.49|660
1605060000000|2020-11-11 02:00:00|15473.71|15437.71|15454.11|15418.11|15478.88|15442.88|15453.75|15417.75|462
1605060300000|2020-11-11 02:05:00|15454.74|15418.74|15456.77|15420.77|15464.33|15428.33|15453.26|15417.26|386
1605060600000|2020-11-11 02:10:00|15456.76|15420.76|15455.82|15419.82|15457|15421|15447.77|15411.77|292
1605060900000|2020-11-11 02:15:00|15455.83|15419.83|15467.88|15431.88|15468.01|15432.01|15454.46|15418.46|254
1605061200000|2020-11-11 02:20:00|15468.62|15432.62|15471.79|15435.79|15475.45|15439.45|15467.8|15431.8|134
1605061500000|2020-11-11 02:25:00|15473.14|15437.14|15458.71|15422.71|15473.6|15437.6|15453.26|15417.26|175
1605061800000|2020-11-11 02:30:00|15457.88|15421.88|15421.2|15385.2|15460.15|15424.15|15410.06|15374.06|457
1605062100000|2020-11-11 02:35:00|15421.69|15385.69|15400.37|15364.37|15423.11|15387.11|15379.18|15343.18|690
1605062400000|2020-11-11 02:40:00|15400.44|15364.44|15425.94|15389.94|15426.76|15390.76|15399.57|15363.57|713
1605062700000|2020-11-11 02:45:00|15426.28|15390.28|15398.9|15362.9|15426.28|15390.28|15398.89|15362.89|574
1605063000000|2020-11-11 02:50:00|15398.91|15362.91|15411.8|15375.8|15417.65|15381.65|15392.7|15356.7|351
1605063300000|2020-11-11 02:55:00|15413.79|15377.79|15422.75|15386.75|15425.84|15389.84|15412|15376|460
1605063600000|2020-11-11 03:00:00|15422.55|15386.55|15426.27|15390.27|15430.1|15394.1|15413.42|15377.42|546
1605063900000|2020-11-11 03:05:00|15426.31|15390.31|15412.74|15376.74|15427.54|15391.54|15407.98|15371.98|544
1605064200000|2020-11-11 03:10:00|15413.95|15377.95|15446.5|15410.5|15447.7|15411.7|15413.83|15377.83|422
1605064500000|2020-11-11 03:15:00|15446.26|15410.26|15452.81|15416.81|15458.43|15422.43|15435.76|15399.76|583
1605064800000|2020-11-11 03:20:00|15452.63|15416.63|15449.93|15413.93|15452.63|15416.63|15429.2|15393.2|654
1605065100000|2020-11-11 03:25:00|15449.89|15413.89|15455.6|15419.6|15455.84|15419.84|15437.15|15401.15|594
1605065400000|2020-11-11 03:30:00|15455.61|15419.61|15435.42|15399.42|15457.25|15421.25|15431.36|15395.36|371
1605065700000|2020-11-11 03:35:00|15435.31|15399.31|15459.92|15423.92|15461.98|15425.98|15435.31|15399.31|384
1605066000000|2020-11-11 03:40:00|15459.93|15423.93|15472.76|15436.76|15474.24|15438.24|15458.25|15422.25|340
1605066300000|2020-11-11 03:45:00|15473|15437|15460.71|15424.71|15475.41|15439.41|15460.71|15424.71|502
1605066600000|2020-11-11 03:50:00|15460.67|15424.67|15471.77|15435.77|15477.4|15441.4|15456.78|15420.78|418
1605066900000|2020-11-11 03:55:00|15471.75|15435.75|15437.76|15401.76|15471.98|15435.98|15432.99|15396.99|703
1605067200000|2020-11-11 04:00:00|15437.39|15401.39|15474.52|15438.52|15475.45|15439.45|15437.39|15401.39|504
1605067500000|2020-11-11 04:05:00|15474.07|15438.07|15455.47|15419.47|15474.68|15438.68|15452.32|15416.32|350
1605067800000|2020-11-11 04:10:00|15455.36|15419.36|15437.82|15401.82|15455.36|15419.36|15424.06|15388.06|623
1605068100000|2020-11-11 04:15:00|15437.83|15401.83|15433.99|15397.99|15442.58|15406.58|15429.56|15393.56|603
1605068400000|2020-11-11 04:20:00|15434.91|15398.91|15420.3|15384.3|15438.64|15402.64|15419.82|15383.82|541
1605068700000|2020-11-11 04:25:00|15420.19|15384.19|15400.35|15364.35|15429.6|15393.6|15391.24|15355.24|678
1605069000000|2020-11-11 04:30:00|15400.56|15364.56|15390.91|15354.91|15405.37|15369.37|15383.63|15347.63|780
1605069300000|2020-11-11 04:35:00|15390.64|15354.64|15391.67|15355.67|15402.97|15366.97|15387.35|15351.35|702
1605069600000|2020-11-11 04:40:00|15391.58|15355.58|15380.69|15344.69|15401.35|15365.35|15372.35|15336.35|450
1605069900000|2020-11-11 04:45:00|15380.31|15344.31|15406.82|15370.82|15407.52|15371.52|15379.87|15343.87|557
1605070200000|2020-11-11 04:50:00|15406.8|15370.8|15414.34|15378.34|15418.65|15382.65|15387.88|15351.88|687
1605070500000|2020-11-11 04:55:00|15415.06|15379.06|15406.63|15370.63|15421.02|15385.02|15400.06|15364.06|645
1605070800000|2020-11-11 05:00:00|15406.66|15370.66|15399.24|15363.24|15417.06|15381.06|15388.26|15352.26|592
1605071100000|2020-11-11 05:05:00|15399.28|15363.28|15414.34|15378.34|15414.38|15378.38|15394.8|15358.8|421
1605071400000|2020-11-11 05:10:00|15414.39|15378.39|15413.31|15377.31|15416.46|15380.46|15410.68|15374.68|344
1605071700000|2020-11-11 05:15:00|15413.77|15377.77|15405.37|15369.37|15418.7|15382.7|15404.69|15368.69|239
1605072000000|2020-11-11 05:20:00|15405.38|15369.38|15414.5|15378.5|15421.04|15385.04|15405.38|15369.38|388
1605072300000|2020-11-11 05:25:00|15414.77|15378.77|15388.82|15352.82|15416.12|15380.12|15388|15352|598
1605072600000|2020-11-11 05:30:00|15388.93|15352.93|15371.21|15335.21|15389.2|15353.2|15369.7|15333.7|763
1605072900000|2020-11-11 05:35:00|15371.3|15335.3|15395.85|15359.85|15408.35|15372.35|15371.3|15335.3|534
1605073200000|2020-11-11 05:40:00|15395.52|15359.52|15407.3|15371.3|15409.46|15373.46|15395.52|15359.52|495
1605073500000|2020-11-11 05:45:00|15407.28|15371.28|15426.87|15390.87|15431.89|15395.89|15407.17|15371.17|413
1605073800000|2020-11-11 05:50:00|15426.79|15390.79|15430.99|15394.99|15432.32|15396.32|15425.58|15389.58|410
1605074100000|2020-11-11 05:55:00|15430.98|15394.98|15405.07|15369.07|15432.14|15396.14|15400.19|15364.19|577
1605074400000|2020-11-11 06:00:00|15405.31|15369.31|15434.25|15398.25|15440.87|15404.87|15405.07|15369.07|708
1605074700000|2020-11-11 06:05:00|15433.22|15397.22|15428.68|15392.68|15434.84|15398.84|15418.14|15382.14|700
1605075000000|2020-11-11 06:10:00|15428.66|15392.66|15426.55|15390.55|15429.45|15393.45|15421.98|15385.98|567
1605075300000|2020-11-11 06:15:00|15426.49|15390.49|15422.81|15386.81|15443.08|15407.08|15422.03|15386.03|621
1605075600000|2020-11-11 06:20:00|15422.84|15386.84|15428.01|15392.01|15428.01|15392.01|15416.09|15380.09|207
1605075900000|2020-11-11 06:25:00|15428.03|15392.03|15426.9|15390.9|15447.62|15411.62|15426.56|15390.56|463
1605076200000|2020-11-11 06:30:00|15426.74|15390.74|15428.9|15392.9|15429.55|15393.55|15414.64|15378.64|365
1605076500000|2020-11-11 06:35:00|15428.58|15392.58|15417.04|15381.04|15431.78|15395.78|15417.04|15381.04|173
1605076800000|2020-11-11 06:40:00|15417.35|15381.35|15404.28|15368.28|15418.45|15382.45|15402.91|15366.91|388
1605077100000|2020-11-11 06:45:00|15404.44|15368.44|15420.02|15384.02|15421.16|15385.16|15403.32|15367.32|302
1605077400000|2020-11-11 06:50:00|15420.04|15384.04|15396.58|15360.58|15422.85|15386.85|15395.2|15359.2|407
1605077700000|2020-11-11 06:55:00|15396.5|15360.5|15390.15|15354.15|15397.76|15361.76|15384.34|15348.34|499
1605078000000|2020-11-11 07:00:00|15390.14|15354.14|15392.04|15356.04|15398.42|15362.42|15389.39|15353.39|445
1605078300000|2020-11-11 07:05:00|15392.53|15356.53|15423.06|15387.06|15425.42|15389.42|15391.96|15355.96|315
1605078600000|2020-11-11 07:10:00|15423.24|15387.24|15428.85|15392.85|15428.93|15392.93|15418.88|15382.88|284
1605078900000|2020-11-11 07:15:00|15428.93|15392.93|15429.96|15393.96|15434.26|15398.26|15426.52|15390.52|408
1605079200000|2020-11-11 07:20:00|15431.25|15395.25|15421.49|15385.49|15433.83|15397.83|15420.43|15384.43|403
1605079500000|2020-11-11 07:25:00|15421.73|15385.73|15429.88|15393.88|15433.44|15397.44|15421.39|15385.39|341
1605079800000|2020-11-11 07:30:00|15430.04|15394.04|15433.47|15397.47|15439.04|15403.04|15430.04|15394.04|223
1605080100000|2020-11-11 07:35:00|15432.15|15396.15|15433.18|15397.18|15443.58|15407.58|15431.98|15395.98|273
1605080400000|2020-11-11 07:40:00|15432.9|15396.9|15412.84|15376.84|15434.9|15398.9|15410.11|15374.11|454
1605080700000|2020-11-11 07:45:00|15413.32|15377.32|15406.76|15370.76|15413.93|15377.93|15406.47|15370.47|336
1605081000000|2020-11-11 07:50:00|15405.99|15369.99|15433.41|15397.41|15434.01|15398.01|15404.87|15368.87|292
1605081300000|2020-11-11 07:55:00|15433.07|15397.07|15434.29|15398.29|15437.93|15401.93|15424.78|15388.78|384
1605081600000|2020-11-11 08:00:00|15434.82|15398.82|15428.41|15392.41|15436.31|15400.31|15423.68|15387.68|338
1605081900000|2020-11-11 08:05:00|15428.28|15392.28|15438.35|15402.35|15439.16|15403.16|15424.32|15388.32|390
1605082200000|2020-11-11 08:10:00|15438.34|15402.34|15461.17|15425.17|15466.57|15430.57|15438.34|15402.34|433
1605082500000|2020-11-11 08:15:00|15461.21|15425.21|15438.26|15402.26|15463.74|15427.74|15438.06|15402.06|518
1605082800000|2020-11-11 08:20:00|15438.19|15402.19|15428.78|15392.78|15448.24|15412.24|15428.59|15392.59|593
1605083100000|2020-11-11 08:25:00|15429.6|15393.6|15427.6|15391.6|15435.34|15399.34|15423.46|15387.46|662
1605083400000|2020-11-11 08:30:00|15427.7|15391.7|15446.8|15410.8|15447.52|15411.52|15426.26|15390.26|460
1605083700000|2020-11-11 08:35:00|15446.83|15410.83|15452.81|15416.81|15459.59|15423.59|15445.54|15409.54|487
1605084000000|2020-11-11 08:40:00|15452.9|15416.9|15420.43|15384.43|15458.88|15422.88|15419.44|15383.44|659
1605084300000|2020-11-11 08:45:00|15420.61|15384.61|15412.14|15376.14|15423.61|15387.61|15408.72|15372.72|625
1605084600000|2020-11-11 08:50:00|15412.26|15376.26|15420.64|15384.64|15425.37|15389.37|15411.23|15375.23|401
1605084900000|2020-11-11 08:55:00|15420.65|15384.65|15428.43|15392.43|15430.26|15394.26|15408.38|15372.38|403
1605085200000|2020-11-11 09:00:00|15428.79|15392.79|15435.4|15399.4|15437.84|15401.84|15423.28|15387.28|361
1605085500000|2020-11-11 09:05:00|15434.5|15398.5|15438.77|15402.77|15438.77|15402.77|15420.85|15384.85|449
1605085800000|2020-11-11 09:10:00|15438.63|15402.63|15477|15441|15478.47|15442.47|15438.55|15402.55|478
1605086100000|2020-11-11 09:15:00|15477.65|15441.65|15476.43|15440.43|15478.67|15442.67|15472.58|15436.58|300
1605086400000|2020-11-11 09:20:00|15476.23|15440.23|15471.44|15435.44|15494.61|15458.61|15471.16|15435.16|443
1605086700000|2020-11-11 09:25:00|15471.2|15435.2|15470.46|15434.46|15474.95|15438.95|15452.29|15416.29|693
1605087000000|2020-11-11 09:30:00|15468.95|15432.95|15446.67|15410.67|15472.8|15436.8|15443.74|15407.74|584
1605087300000|2020-11-11 09:35:00|15446.73|15410.73|15440.43|15404.43|15455.3|15419.3|15440.36|15404.36|508
1605087600000|2020-11-11 09:40:00|15440.22|15404.22|15427.41|15391.41|15441.53|15405.53|15420.01|15384.01|599
1605087900000|2020-11-11 09:45:00|15427.44|15391.44|15426.82|15390.82|15443.5|15407.5|15424.65|15388.65|650
1605088200000|2020-11-11 09:50:00|15427.05|15391.05|15443.22|15407.22|15445.35|15409.35|15424.23|15388.23|443
1605088500000|2020-11-11 09:55:00|15444.01|15408.01|15454.06|15418.06|15456.45|15420.45|15441.39|15405.39|252
1605088800000|2020-11-11 10:00:00|15454.66|15418.66|15488.8|15452.8|15488.8|15452.8|15454.1|15418.1|433
1605089100000|2020-11-11 10:05:00|15488.76|15452.76|15490.52|15454.52|15491.78|15455.78|15483.46|15447.46|570
1605089400000|2020-11-11 10:10:00|15490.84|15454.84|15485.44|15449.44|15493.27|15457.27|15477.57|15441.57|492
1605089700000|2020-11-11 10:15:00|15485.87|15449.87|15485.42|15449.42|15503.03|15467.03|15483.31|15447.31|546
1605090000000|2020-11-11 10:20:00|15485.24|15449.24|15476.37|15440.37|15485.59|15449.59|15475.35|15439.35|318
1605090300000|2020-11-11 10:25:00|15476.38|15440.38|15509.76|15473.76|15510.33|15474.33|15476.08|15440.08|490
1605090600000|2020-11-11 10:30:00|15509.79|15473.79|15506.8|15470.8|15530.3|15494.3|15501.59|15465.59|549
1605090900000|2020-11-11 10:35:00|15506.6|15470.6|15510.1|15474.1|15510.36|15474.36|15498.66|15462.66|652
1605091200000|2020-11-11 10:40:00|15509.95|15473.95|15498.17|15462.17|15515.93|15479.93|15496.27|15460.27|485
1605091500000|2020-11-11 10:45:00|15498.24|15462.24|15519.2|15483.2|15522.25|15486.25|15498.24|15462.24|657
1605091800000|2020-11-11 10:50:00|15519.26|15483.26|15521.12|15485.12|15525.45|15489.45|15504.73|15468.73|681
1605092100000|2020-11-11 10:55:00|15521.14|15485.14|15614.13|15578.13|15614.22|15578.22|15520.85|15484.85|904
1605092400000|2020-11-11 11:00:00|15614.17|15578.17|15582.03|15546.03|15622.26|15586.26|15566.59|15530.59|992
1605092700000|2020-11-11 11:05:00|15581.97|15545.97|15571.17|15535.17|15581.97|15545.97|15550.89|15514.89|975
1605093000000|2020-11-11 11:10:00|15570.86|15534.86|15576.51|15540.51|15590.34|15554.34|15568.06|15532.06|703
1605093300000|2020-11-11 11:15:00|15576.37|15540.37|15583.56|15547.56|15584.2|15548.2|15570.53|15534.53|625
1605093600000|2020-11-11 11:20:00|15584.21|15548.21|15599.54|15563.54|15611.37|15575.37|15583.56|15547.56|726
1605093900000|2020-11-11 11:25:00|15599.4|15563.4|15657.51|15621.51|15673.38|15637.38|15598.95|15562.95|897
1605094200000|2020-11-11 11:30:00|15657.82|15621.82|15687.63|15651.63|15706.56|15670.56|15645.34|15609.34|894
1605094500000|2020-11-11 11:35:00|15688.09|15652.09|15704.08|15668.08|15704.08|15668.08|15670.43|15634.43|684
1605094800000|2020-11-11 11:40:00|15703.8|15667.8|15642.67|15606.67|15709.11|15673.11|15638.7|15602.7|888
1605095100000|2020-11-11 11:45:00|15642.74|15606.74|15603.24|15567.24|15646.11|15610.11|15580.5|15544.5|994
1605095400000|2020-11-11 11:50:00|15602.24|15566.24|15610.13|15574.13|15610.22|15574.22|15585.15|15549.15|794
1605095700000|2020-11-11 11:55:00|15607.75|15571.75|15616.39|15580.39|15642.47|15606.47|15607.15|15571.15|657
1605096000000|2020-11-11 12:00:00|15617.08|15581.08|15581.61|15545.61|15629.19|15593.19|15578.42|15542.42|878
1605096300000|2020-11-11 12:05:00|15581.98|15545.98|15572.82|15536.82|15588.2|15552.2|15568.79|15532.79|737
1605096600000|2020-11-11 12:10:00|15573.06|15537.06|15591.2|15555.2|15591.2|15555.2|15573.06|15537.06|541
1605096900000|2020-11-11 12:15:00|15591.72|15555.72|15604.36|15568.36|15617.05|15581.05|15591.72|15555.72|590
1605097200000|2020-11-11 12:20:00|15604.47|15568.47|15634.79|15598.79|15640.06|15604.06|15603.95|15567.95|649
1605097500000|2020-11-11 12:25:00|15634.58|15598.58|15638.48|15602.48|15648.43|15612.43|15632.09|15596.09|656
1605097800000|2020-11-11 12:30:00|15638.68|15602.68|15652.72|15616.72|15652.86|15616.86|15629.05|15593.05|686
1605098100000|2020-11-11 12:35:00|15652.29|15616.29|15647.27|15611.27|15657.44|15621.44|15638.58|15602.58|680
1605098400000|2020-11-11 12:40:00|15647.49|15611.49|15670.45|15634.45|15686.18|15650.18|15638.82|15602.82|824
1605098700000|2020-11-11 12:45:00|15670.42|15634.42|15687.05|15651.05|15691.38|15655.38|15670.37|15634.37|600
1605099000000|2020-11-11 12:50:00|15687.46|15651.46|15665.53|15629.53|15697.09|15661.09|15663.91|15627.91|708
1605099300000|2020-11-11 12:55:00|15665.49|15629.49|15656.72|15620.72|15666.5|15630.5|15629.04|15593.04|790
1605099600000|2020-11-11 13:00:00|15655.77|15619.77|15680.76|15644.76|15680.76|15644.76|15640.47|15604.47|648
1605099900000|2020-11-11 13:05:00|15681.15|15645.15|15673.25|15637.25|15713.92|15677.92|15670.95|15634.95|602
1605100200000|2020-11-11 13:10:00|15672.9|15636.9|15736.06|15700.06|15740.88|15704.88|15666.82|15630.82|906
1605100500000|2020-11-11 13:15:00|15735.97|15699.97|15701.3|15665.3|15743.73|15707.73|15689.11|15653.11|806
1605100800000|2020-11-11 13:20:00|15701.4|15665.4|15692.33|15656.33|15708.85|15672.85|15684.2|15648.2|682
1605101100000|2020-11-11 13:25:00|15692.58|15656.58|15688.27|15652.27|15707.02|15671.02|15684.8|15648.8|563
1605101400000|2020-11-11 13:30:00|15688.45|15652.45|15674.9|15638.9|15701.33|15665.33|15666.88|15630.88|713
1605101700000|2020-11-11 13:35:00|15674.38|15638.38|15678.48|15642.48|15702.63|15666.63|15673.26|15637.26|733
1605102000000|2020-11-11 13:40:00|15677.91|15641.91|15633.56|15597.56|15678.58|15642.58|15615.78|15579.78|733
1605102300000|2020-11-11 13:45:00|15633.46|15597.46|15640.94|15604.94|15652.85|15616.85|15625.06|15589.06|624
1605102600000|2020-11-11 13:50:00|15641.15|15605.15|15637.87|15601.87|15658.94|15622.94|15636|15600|888
1605102900000|2020-11-11 13:55:00|15637.52|15601.52|15587.18|15551.18|15643.01|15607.01|15577.22|15541.22|776
1605103200000|2020-11-11 14:00:00|15586.8|15550.8|15609.51|15573.51|15615.72|15579.72|15562.41|15526.41|891
1605103500000|2020-11-11 14:05:00|15610.01|15574.01|15625.64|15589.64|15625.64|15589.64|15605.48|15569.48|822
1605103800000|2020-11-11 14:10:00|15625.48|15589.48|15639.68|15603.68|15642.42|15606.42|15621.82|15585.82|848
1605104100000|2020-11-11 14:15:00|15639.69|15603.69|15627.42|15591.42|15645.44|15609.44|15627.14|15591.14|786
1605104400000|2020-11-11 14:20:00|15627.69|15591.69|15627.79|15591.79|15637.77|15601.77|15625.15|15589.15|819
1605104700000|2020-11-11 14:25:00|15627.65|15591.65|15631.46|15595.46|15638.05|15602.05|15622.78|15586.78|527
1605105000000|2020-11-11 14:30:00|15631.5|15595.5|15608|15572|15631.69|15595.69|15596.01|15560.01|617
1605105300000|2020-11-11 14:35:00|15607.94|15571.94|15640.97|15604.97|15642.73|15606.73|15607.34|15571.34|703
1605105600000|2020-11-11 14:40:00|15642.73|15606.73|15670.98|15634.98|15674.29|15638.29|15641.18|15605.18|826
1605105900000|2020-11-11 14:45:00|15669.74|15633.74|15681.99|15645.99|15684.06|15648.06|15668.28|15632.28|876
1605106200000|2020-11-11 14:50:00|15680.88|15644.88|15668.79|15632.79|15684.95|15648.95|15662.92|15626.92|789
1605106500000|2020-11-11 14:55:00|15669.84|15633.84|15670.26|15634.26|15678.46|15642.46|15660.6|15624.6|864
1605106800000|2020-11-11 15:00:00|15670.16|15634.16|15642.93|15606.93|15671.45|15635.45|15626.57|15590.57|895
1605107100000|2020-11-11 15:05:00|15642.75|15606.75|15645.84|15609.84|15647.63|15611.63|15640.62|15604.62|638
1605107400000|2020-11-11 15:10:00|15645.37|15609.37|15654.97|15618.97|15657.16|15621.16|15644.81|15608.81|633
1605107700000|2020-11-11 15:15:00|15655.03|15619.03|15677.56|15641.56|15677.68|15641.68|15651.99|15615.99|594
1605108000000|2020-11-11 15:20:00|15677.19|15641.19|15691.3|15655.3|15691.71|15655.71|15673.88|15637.88|711
1605108300000|2020-11-11 15:25:00|15691.29|15655.29|15693.56|15657.56|15698.36|15662.36|15679.49|15643.49|867
1605108600000|2020-11-11 15:30:00|15693.46|15657.46|15696.43|15660.43|15697.95|15661.95|15683.39|15647.39|601
1605108900000|2020-11-11 15:35:00|15696.54|15660.54|15709.3|15673.3|15727.91|15691.91|15688.15|15652.15|816
1605109200000|2020-11-11 15:40:00|15709.22|15673.22|15696.71|15660.71|15721.41|15685.41|15693.9|15657.9|870
1605109500000|2020-11-11 15:45:00|15697.16|15661.16|15681.07|15645.07|15701.24|15665.24|15680.27|15644.27|812
1605109800000|2020-11-11 15:50:00|15682.53|15646.53|15696.45|15660.45|15696.49|15660.49|15672.54|15636.54|783
1605110100000|2020-11-11 15:55:00|15697.3|15661.3|15708.92|15672.92|15717.6|15681.6|15697.12|15661.12|654
1605110400000|2020-11-11 16:00:00|15708.41|15672.41|15719.67|15683.67|15726.98|15690.98|15683.29|15647.29|698
1605110700000|2020-11-11 16:05:00|15722.08|15686.08|15754.76|15718.76|15777.08|15741.08|15716.45|15680.45|767
1605111000000|2020-11-11 16:10:00|15754.79|15718.79|15753.49|15717.49|15767.28|15731.28|15740.63|15704.63|784
1605111300000|2020-11-11 16:15:00|15754.11|15718.11|15790.68|15754.68|15792.74|15756.74|15753.49|15717.49|704
1605111600000|2020-11-11 16:20:00|15790.67|15754.67|15813.84|15777.84|15814.26|15778.26|15788.72|15752.72|665
1605111900000|2020-11-11 16:25:00|15813.99|15777.99|15847.33|15811.33|15850.06|15814.06|15813.99|15777.99|701
1605112200000|2020-11-11 16:30:00|15846.52|15810.52|15822.46|15786.46|15895.78|15859.78|15789.94|15753.94|934
1605112500000|2020-11-11 16:35:00|15822.54|15786.54|15813.49|15777.49|15841.71|15805.71|15781.71|15745.71|931
1605112800000|2020-11-11 16:40:00|15817.06|15781.06|15763.64|15727.64|15822.29|15786.29|15763.43|15727.43|934
1605113100000|2020-11-11 16:45:00|15763.66|15727.66|15774.41|15738.41|15795.65|15759.65|15717.37|15681.37|996
1605113400000|2020-11-11 16:50:00|15774.44|15738.44|15789.42|15753.42|15793.68|15757.68|15772.27|15736.27|812
1605113700000|2020-11-11 16:55:00|15789.19|15753.19|15799.28|15763.28|15813.5|15777.5|15788.62|15752.62|888
1605114000000|2020-11-11 17:00:00|15799.11|15763.11|15827.44|15791.44|15831.76|15795.76|15781.15|15745.15|888
1605114300000|2020-11-11 17:05:00|15827.21|15791.21|15823.94|15787.94|15832.18|15796.18|15809.36|15773.36|693
1605114600000|2020-11-11 17:10:00|15824.24|15788.24|15829.31|15793.31|15845.51|15809.51|15824.24|15788.24|561
1605114900000|2020-11-11 17:15:00|15829.22|15793.22|15815.44|15779.44|15839.57|15803.57|15807.81|15771.81|719
1605115200000|2020-11-11 17:20:00|15815.62|15779.62|15869.89|15833.89|15884.32|15848.32|15815.08|15779.08|547
1605115500000|2020-11-11 17:25:00|15876.05|15840.05|15869.85|15833.85|15905.07|15869.07|15865.27|15829.27|801
1605115800000|2020-11-11 17:30:00|15869.91|15833.91|15944.84|15908.84|15950.65|15914.65|15869.46|15833.46|603
1605116100000|2020-11-11 17:35:00|15944.28|15908.28|15939.31|15903.31|15953.63|15917.63|15911.78|15875.78|924
1605116400000|2020-11-11 17:40:00|15939.5|15903.5|15934.45|15898.45|15968.03|15932.03|15912.96|15876.96|892
1605116700000|2020-11-11 17:45:00|15935.07|15899.07|15979.15|15943.15|15979.3|15943.3|15935.07|15899.07|803
1605117000000|2020-11-11 17:50:00|15979.3|15943.3|15951.56|15915.56|15979.3|15943.3|15868.65|15832.65|934
1605117300000|2020-11-11 17:55:00|15951.4|15915.4|15910.93|15874.93|15951.4|15915.4|15895.28|15859.28|978
1605117600000|2020-11-11 18:00:00|15910.08|15874.08|15916.65|15880.65|15919.58|15883.58|15878.94|15842.94|891
1605117900000|2020-11-11 18:05:00|15917.53|15881.53|16007.25|15971.25|16007.25|15971.25|15916.65|15880.65|839
1605118200000|2020-11-11 18:10:00|16007.42|15971.42|15933.35|15897.35|16007.42|15971.42|15917.55|15881.55|1078
1605118500000|2020-11-11 18:15:00|15933.34|15897.34|15957.97|15921.97|15970.34|15934.34|15932.32|15896.32|915
1605118800000|2020-11-11 18:20:00|15958.1|15922.1|15932.58|15896.58|15959.51|15923.51|15932.58|15896.58|878
1605119100000|2020-11-11 18:25:00|15933.71|15897.71|15966.75|15930.75|15969.74|15933.74|15926.5|15890.5|814
1605119400000|2020-11-11 18:30:00|15966.86|15930.86|15962.92|15926.92|15994.02|15958.02|15962.09|15926.09|964
1605119700000|2020-11-11 18:35:00|15962.97|15926.97|15954.04|15918.04|15969.6|15933.6|15948.51|15912.51|842
1605120000000|2020-11-11 18:40:00|15954.02|15918.02|15934.06|15898.06|15954.17|15918.17|15927.99|15891.99|792
1605120300000|2020-11-11 18:45:00|15933.87|15897.87|15926.62|15890.62|15953.3|15917.3|15926.47|15890.47|781
1605120600000|2020-11-11 18:50:00|15927.04|15891.04|15864.93|15828.93|15928.6|15892.6|15825.8|15789.8|1043
1605120900000|2020-11-11 18:55:00|15864.91|15828.91|15845.65|15809.65|15888.53|15852.53|15833.46|15797.46|954
1605121200000|2020-11-11 19:00:00|15846.21|15810.21|15874.2|15838.2|15874.8|15838.8|15845.99|15809.99|894
1605121500000|2020-11-11 19:05:00|15874.22|15838.22|15885.82|15849.82|15896.95|15860.95|15861.04|15825.04|717
1605121800000|2020-11-11 19:10:00|15885.62|15849.62|15874.65|15838.65|15886.17|15850.17|15853.68|15817.68|806
1605122100000|2020-11-11 19:15:00|15875.09|15839.09|15878.44|15842.44|15889.43|15853.43|15860.98|15824.98|747
1605122400000|2020-11-11 19:20:00|15878.45|15842.45|15888.74|15852.74|15898.03|15862.03|15876.86|15840.86|610
1605122700000|2020-11-11 19:25:00|15888.42|15852.42|15818.59|15782.59|15889.33|15853.33|15818.59|15782.59|825
1605123000000|2020-11-11 19:30:00|15818.85|15782.85|15803.6|15767.6|15819.48|15783.48|15776.59|15740.59|982
1605123300000|2020-11-11 19:35:00|15803.21|15767.21|15862.51|15826.51|15871.19|15835.19|15801.57|15765.57|792
1605123600000|2020-11-11 19:40:00|15862.38|15826.38|15870.37|15834.37|15870.43|15834.43|15836.75|15800.75|825
1605123900000|2020-11-11 19:45:00|15870.43|15834.43|15843.89|15807.89|15874.16|15838.16|15836.03|15800.03|640
1605124200000|2020-11-11 19:50:00|15843.81|15807.81|15850.42|15814.42|15851.75|15815.75|15819.95|15783.95|602
1605124500000|2020-11-11 19:55:00|15849.6|15813.6|15838.71|15802.71|15850.5|15814.5|15828.72|15792.72|655
1605124800000|2020-11-11 20:00:00|15839.66|15803.66|15792.51|15756.51|15854.39|15818.39|15790.28|15754.28|828
1605125100000|2020-11-11 20:05:00|15792.74|15756.74|15753.52|15717.52|15794.33|15758.33|15751.18|15715.18|931
1605125400000|2020-11-11 20:10:00|15754.19|15718.19|15768.22|15732.22|15777.07|15741.07|15746.27|15710.27|943
1605125700000|2020-11-11 20:15:00|15768.34|15732.34|15794.66|15758.66|15798.36|15762.36|15767.34|15731.34|937
1605126000000|2020-11-11 20:20:00|15794.65|15758.65|15759.91|15723.91|15795.13|15759.13|15757.46|15721.46|745
1605126300000|2020-11-11 20:25:00|15759.93|15723.93|15678.83|15642.83|15778.35|15742.35|15669.91|15633.91|1026
1605126600000|2020-11-11 20:30:00|15677.5|15641.5|15688.22|15652.22|15691.79|15655.79|15630.88|15594.88|1061
1605126900000|2020-11-11 20:35:00|15688.16|15652.16|15711.12|15675.12|15715.37|15679.37|15684.02|15648.02|1004
1605127200000|2020-11-11 20:40:00|15711.05|15675.05|15724.43|15688.43|15736.45|15700.45|15707.85|15671.85|883
1605127500000|2020-11-11 20:45:00|15724.65|15688.65|15730.25|15694.25|15735.59|15699.59|15712.38|15676.38|871
1605127800000|2020-11-11 20:50:00|15730.34|15694.34|15733.99|15697.99|15736.8|15700.8|15709.73|15673.73|891
1605128100000|2020-11-11 20:55:00|15734|15698|15749.66|15713.66|15756.59|15720.59|15720.87|15684.87|746
1605128400000|2020-11-11 21:00:00|15749.6|15713.6|15747.71|15711.71|15764.25|15728.25|15735.82|15699.82|881
1605128700000|2020-11-11 21:05:00|15747.49|15711.49|15730.79|15694.79|15752.87|15716.87|15727.88|15691.88|768
1605129000000|2020-11-11 21:10:00|15730.65|15694.65|15717.37|15681.37|15730.66|15694.66|15716.03|15680.03|615
1605129300000|2020-11-11 21:15:00|15716.03|15680.03|15733.5|15697.5|15734.77|15698.77|15715.39|15679.39|454
1605129600000|2020-11-11 21:20:00|15733.85|15697.85|15680.21|15644.21|15739.23|15703.23|15674.23|15638.23|686
1605129900000|2020-11-11 21:25:00|15680.34|15644.34|15734.01|15698.01|15734.01|15698.01|15677.21|15641.21|904
1605130200000|2020-11-11 21:30:00|15734.61|15698.61|15773.07|15737.07|15777.95|15741.95|15734.61|15698.61|793
1605130500000|2020-11-11 21:35:00|15773.08|15737.08|15771.06|15735.06|15779.16|15743.16|15766.03|15730.03|616
1605130800000|2020-11-11 21:40:00|15771.26|15735.26|15768.67|15732.67|15777.38|15741.38|15765.16|15729.16|691
1605131100000|2020-11-11 21:45:00|15768.62|15732.62|15756.02|15720.02|15784.08|15748.08|15755.53|15719.53|748
1605131400000|2020-11-11 21:50:00|15756.49|15720.49|15821.46|15785.46|15828.95|15792.95|15754.66|15718.66|918
1605131700000|2020-11-11 21:55:00|15821.27|15785.27|15849.19|15813.19|15850.12|15814.12|15816.22|15780.22|929
1605132000000|2020-11-11 22:00:00|15848.8|15812.8|15852.71|15816.71|15858.93|15822.93|15826.01|15790.01|788
1605132300000|2020-11-11 22:05:00|15852.31|15816.31|15851.8|15815.8|15853.2|15817.2|15842.47|15806.47|842
1605132600000|2020-11-11 22:10:00|15851.82|15815.82|15868.44|15832.44|15869.19|15833.19|15851.35|15815.35|526
1605132900000|2020-11-11 22:15:00|15868.5|15832.5|15889.5|15853.5|15889.5|15853.5|15868.45|15832.45|400
1605133200000|2020-11-11 22:20:00|15886.65|15850.65|15881.18|15845.18|15922.94|15886.94|15878.94|15842.94|704
1605133500000|2020-11-11 22:25:00|15879.71|15843.71|15848.36|15812.36|15884.21|15848.21|15848.09|15812.09|695
1605133800000|2020-11-11 22:30:00|15848.09|15812.09|15850.7|15814.7|15851.12|15815.12|15820.36|15784.36|507
1605134100000|2020-11-11 22:35:00|15850.74|15814.74|15843.33|15807.33|15868.48|15832.48|15827.08|15791.08|815
1605134400000|2020-11-11 22:40:00|15842.91|15806.91|15843.96|15807.96|15847.79|15811.79|15840.68|15804.68|789
1605134700000|2020-11-11 22:45:00|15843.94|15807.94|15815.38|15779.38|15847.36|15811.36|15814.9|15778.9|696
1605135000000|2020-11-11 22:50:00|15815.44|15779.44|15827.09|15791.09|15851.03|15815.03|15814|15778|688
1605135300000|2020-11-11 22:55:00|15827.27|15791.27|15829.55|15793.55|15836.94|15800.94|15815.2|15779.2|434
1605135600000|2020-11-11 23:00:00|15829.53|15793.53|15810.4|15774.4|15832.72|15796.72|15793.71|15757.71|511
1605135900000|2020-11-11 23:05:00|15810.13|15774.13|15768.12|15732.12|15812.95|15776.95|15768.11|15732.11|361
1605136200000|2020-11-11 23:10:00|15768.32|15732.32|15794.18|15758.18|15800.99|15764.99|15759.75|15723.75|412
1605136500000|2020-11-11 23:15:00|15794.05|15758.05|15748.45|15712.45|15796.36|15760.36|15747.37|15711.37|496
1605136800000|2020-11-11 23:20:00|15748.17|15712.17|15774.78|15738.78|15775.33|15739.33|15743.33|15707.33|654
1605137100000|2020-11-11 23:25:00|15774.81|15738.81|15774.13|15738.13|15775.1|15739.1|15741.66|15705.66|702
1605137400000|2020-11-11 23:30:00|15774.04|15738.04|15772.42|15736.42|15786.24|15750.24|15759.93|15723.93|738
1605137700000|2020-11-11 23:35:00|15772.81|15736.81|15789.35|15753.35|15790.5|15754.5|15751.1|15715.1|585
1605138000000|2020-11-11 23:40:00|15789.09|15753.09|15745.74|15709.74|15789.19|15753.19|15741.97|15705.97|635
1605138300000|2020-11-11 23:45:00|15746.13|15710.13|15737.78|15701.78|15747.48|15711.48|15727.8|15691.8|715
1605138600000|2020-11-11 23:50:00|15737.86|15701.86|15722.04|15686.04|15737.86|15701.86|15719.48|15683.48|570
1605138900000|2020-11-11 23:55:00|15720.52|15684.52|15724.46|15688.46|15744.64|15708.64|15718.54|15682.54|571
1605139200000|2020-11-12 00:00:00|15724.24|15688.24|15678.68|15642.68|15747.96|15711.96|15674.29|15638.29|965
1605139500000|2020-11-12 00:05:00|15678.71|15642.71|15643.94|15607.94|15684|15648|15634.91|15598.91|1021
1605139800000|2020-11-12 00:10:00|15644.08|15608.08|15559.59|15523.59|15644.97|15608.97|15493.57|15457.57|1120
1605140100000|2020-11-12 00:15:00|15559.81|15523.81|15593.44|15557.44|15601.04|15565.04|15548.23|15512.23|996
1605140400000|2020-11-12 00:20:00|15593.09|15557.09|15611.62|15575.62|15613.13|15577.13|15576.15|15540.15|788
1605140700000|2020-11-12 00:25:00|15611.47|15575.47|15622.59|15586.59|15636.84|15600.84|15610.55|15574.55|850
1605141000000|2020-11-12 00:30:00|15622.57|15586.57|15605.61|15569.61|15641.66|15605.66|15605.61|15569.61|517
1605141300000|2020-11-12 00:35:00|15605.66|15569.66|15633.75|15597.75|15638.87|15602.87|15605.58|15569.58|531
1605141600000|2020-11-12 00:40:00|15633.66|15597.66|15621.31|15585.31|15636.03|15600.03|15613.2|15577.2|469
1605141900000|2020-11-12 00:45:00|15621.2|15585.2|15664.01|15628.01|15670.84|15634.84|15620.83|15584.83|665
1605142200000|2020-11-12 00:50:00|15664.02|15628.02|15676.66|15640.66|15678.14|15642.14|15636.59|15600.59|681
1605142500000|2020-11-12 00:55:00|15677.23|15641.23|15651.21|15615.21|15680.79|15644.79|15649.5|15613.5|756
1605142800000|2020-11-12 01:00:00|15651.27|15615.27|15646.28|15610.28|15651.27|15615.27|15630.26|15594.26|562
1605143100000|2020-11-12 01:05:00|15646.23|15610.23|15630.19|15594.19|15646.29|15610.29|15621|15585|482
1605143400000|2020-11-12 01:10:00|15630.18|15594.18|15660.21|15624.21|15664.46|15628.46|15630.18|15594.18|530
1605143700000|2020-11-12 01:15:00|15660.53|15624.53|15659.75|15623.75|15673.1|15637.1|15645.86|15609.86|497
1605144000000|2020-11-12 01:20:00|15659.7|15623.7|15666.22|15630.22|15682.86|15646.86|15659.66|15623.66|695
1605144300000|2020-11-12 01:25:00|15666.23|15630.23|15673.42|15637.42|15678.5|15642.5|15659|15623|419
1605144600000|2020-11-12 01:30:00|15673.21|15637.21|15662.19|15626.19|15675.55|15639.55|15658.63|15622.63|353
1605144900000|2020-11-12 01:35:00|15661.89|15625.89|15658.43|15622.43|15671.52|15635.52|15658.31|15622.31|345
1605145200000|2020-11-12 01:40:00|15658.41|15622.41|15667.87|15631.87|15669.74|15633.74|15648.93|15612.93|413
1605145500000|2020-11-12 01:45:00|15667.83|15631.83|15685.39|15649.39|15685.39|15649.39|15660.3|15624.3|500
1605145800000|2020-11-12 01:50:00|15685.65|15649.65|15670.47|15634.47|15687.67|15651.67|15669.34|15633.34|380
1605146100000|2020-11-12 01:55:00|15670.29|15634.29|15675.38|15639.38|15680.84|15644.84|15652.55|15616.55|545
1605146400000|2020-11-12 02:00:00|15675.41|15639.41|15657|15621|15675.41|15639.41|15657|15621|398
1605146700000|2020-11-12 02:05:00|15657.1|15621.1|15655.56|15619.56|15657.14|15621.14|15652.49|15616.49|340
1605147000000|2020-11-12 02:10:00|15655.69|15619.69|15639.18|15603.18|15666.5|15630.5|15637.74|15601.74|435
1605147300000|2020-11-12 02:15:00|15638.72|15602.72|15642.79|15606.79|15644.58|15608.58|15635.31|15599.31|307
1605147600000|2020-11-12 02:20:00|15642.78|15606.78|15673.74|15637.74|15673.94|15637.94|15641.87|15605.87|554
1605147900000|2020-11-12 02:25:00|15673.85|15637.85|15682.31|15646.31|15682.31|15646.31|15668.98|15632.98|649
1605148200000|2020-11-12 02:30:00|15682.63|15646.63|15684.9|15648.9|15685.26|15649.26|15671.03|15635.03|532
1605148500000|2020-11-12 02:35:00|15684.96|15648.96|15702.06|15666.06|15707.39|15671.39|15684.61|15648.61|566
1605148800000|2020-11-12 02:40:00|15701.48|15665.48|15677.18|15641.18|15702.6|15666.6|15676.9|15640.9|469
1605149100000|2020-11-12 02:45:00|15677.47|15641.47|15668.22|15632.22|15682.33|15646.33|15666.91|15630.91|610
1605149400000|2020-11-12 02:50:00|15668.09|15632.09|15670.41|15634.41|15674.32|15638.32|15668.09|15632.09|244
1605149700000|2020-11-12 02:55:00|15669.49|15633.49|15662.02|15626.02|15677.04|15641.04|15660.11|15624.11|354
1605150000000|2020-11-12 03:00:00|15662.17|15626.17|15651.08|15615.08|15664.88|15628.88|15650.72|15614.72|451
1605150300000|2020-11-12 03:05:00|15651.41|15615.41|15673.64|15637.64|15675.92|15639.92|15646.64|15610.64|516
1605150600000|2020-11-12 03:10:00|15673.57|15637.57|15689.64|15653.64|15689.64|15653.64|15658.57|15622.57|551
1605150900000|2020-11-12 03:15:00|15689.57|15653.57|15686.24|15650.24|15689.59|15653.59|15680.68|15644.68|410
1605151200000|2020-11-12 03:20:00|15685.97|15649.97|15696.28|15660.28|15705.85|15669.85|15685.97|15649.97|305
1605151500000|2020-11-12 03:25:00|15696.42|15660.42|15714.01|15678.01|15715.05|15679.05|15696.28|15660.28|499
1605151800000|2020-11-12 03:30:00|15713.8|15677.8|15687.56|15651.56|15714.39|15678.39|15683.01|15647.01|683
1605152100000|2020-11-12 03:35:00|15688.17|15652.17|15682.04|15646.04|15693.41|15657.41|15677.54|15641.54|497
1605152400000|2020-11-12 03:40:00|15682.71|15646.71|15687.58|15651.58|15698.17|15662.17|15678.84|15642.84|567
1605152700000|2020-11-12 03:45:00|15687.6|15651.6|15680.14|15644.14|15689.12|15653.12|15673.56|15637.56|531
1605153000000|2020-11-12 03:50:00|15680.16|15644.16|15674.73|15638.73|15680.76|15644.76|15672.66|15636.66|440
1605153300000|2020-11-12 03:55:00|15674.83|15638.83|15678.77|15642.77|15685.67|15649.67|15673.77|15637.77|448
1605153600000|2020-11-12 04:00:00|15678.72|15642.72|15713.37|15677.37|15713.37|15677.37|15674.55|15638.55|632
1605153900000|2020-11-12 04:05:00|15713.41|15677.41|15693.94|15657.94|15714.32|15678.32|15692.77|15656.77|453
1605154200000|2020-11-12 04:10:00|15692.81|15656.81|15659.33|15623.33|15693.77|15657.77|15658.65|15622.65|399
1605154500000|2020-11-12 04:15:00|15658.76|15622.76|15640.59|15604.59|15659.33|15623.33|15639.9|15603.9|450
1605154800000|2020-11-12 04:20:00|15641.36|15605.36|15656.13|15620.13|15657.82|15621.82|15639.87|15603.87|301
1605155100000|2020-11-12 04:25:00|15656.5|15620.5|15663.39|15627.39|15663.99|15627.99|15647.92|15611.92|418
1605155400000|2020-11-12 04:30:00|15663.45|15627.45|15690.25|15654.25|15690.4|15654.4|15663.36|15627.36|337
1605155700000|2020-11-12 04:35:00|15690.26|15654.26|15690.29|15654.29|15698.62|15662.62|15687.32|15651.32|300
1605156000000|2020-11-12 04:40:00|15690.2|15654.2|15678.23|15642.23|15690.4|15654.4|15677.71|15641.71|184
1605156300000|2020-11-12 04:45:00|15678.17|15642.17|15694.82|15658.82|15695.09|15659.09|15671.72|15635.72|318
1605156600000|2020-11-12 04:50:00|15694.84|15658.84|15685.58|15649.58|15695.93|15659.93|15685.39|15649.39|355
1605156900000|2020-11-12 04:55:00|15685.33|15649.33|15699.28|15663.28|15699.33|15663.33|15684.74|15648.74|445
1605157200000|2020-11-12 05:00:00|15699.45|15663.45|15697.15|15661.15|15699.45|15663.45|15693.31|15657.31|534
1605157500000|2020-11-12 05:05:00|15696.92|15660.92|15739.88|15703.88|15742.02|15706.02|15696.92|15660.92|502
1605157800000|2020-11-12 05:10:00|15739.8|15703.8|15767.76|15731.76|15771.04|15735.04|15734.9|15698.9|761
1605158100000|2020-11-12 05:15:00|15768.11|15732.11|15771.67|15735.67|15776.59|15740.59|15762.61|15726.61|632
1605158400000|2020-11-12 05:20:00|15773.02|15737.02|15765.95|15729.95|15774.68|15738.68|15762|15726|534
1605158700000|2020-11-12 05:25:00|15767.07|15731.07|15765.59|15729.59|15771.16|15735.16|15761.8|15725.8|463
1605159000000|2020-11-12 05:30:00|15765.57|15729.57|15781.26|15745.26|15781.28|15745.28|15764.24|15728.24|558
1605159300000|2020-11-12 05:35:00|15781.16|15745.16|15775.53|15739.53|15788.31|15752.31|15771.02|15735.02|523
1605159600000|2020-11-12 05:40:00|15775.52|15739.52|15798.99|15762.99|15814.11|15778.11|15772.53|15736.53|551
1605159900000|2020-11-12 05:45:00|15798.53|15762.53|15774.97|15738.97|15799.51|15763.51|15771.55|15735.55|510
1605160200000|2020-11-12 05:50:00|15773.7|15737.7|15771.73|15735.73|15783.18|15747.18|15767.65|15731.65|417
1605160500000|2020-11-12 05:55:00|15771.14|15735.14|15788.39|15752.39|15791.8|15755.8|15769.06|15733.06|504
1605160800000|2020-11-12 06:00:00|15788.42|15752.42|15776.42|15740.42|15795.77|15759.77|15775.26|15739.26|560
1605161100000|2020-11-12 06:05:00|15776.22|15740.22|15806.48|15770.48|15810.44|15774.44|15775.31|15739.31|430
1605161400000|2020-11-12 06:10:00|15806.49|15770.49|15835.01|15799.01|15839.16|15803.16|15805.21|15769.21|669
1605161700000|2020-11-12 06:15:00|15834.78|15798.78|15873.18|15837.18|15876.21|15840.21|15826.02|15790.02|574
1605162000000|2020-11-12 06:20:00|15873.08|15837.08|15859.58|15823.58|15873.91|15837.91|15856.61|15820.61|651
1605162300000|2020-11-12 06:25:00|15859.33|15823.33|15857.44|15821.44|15866.87|15830.87|15854.37|15818.37|476
1605162600000|2020-11-12 06:30:00|15857.48|15821.48|15883.18|15847.18|15888.58|15852.58|15853.39|15817.39|681
1605162900000|2020-11-12 06:35:00|15883.17|15847.17|15881.4|15845.4|15887.03|15851.03|15861.06|15825.06|615
1605163200000|2020-11-12 06:40:00|15880.71|15844.71|15855.23|15819.23|15881.6|15845.6|15854.7|15818.7|547
1605163500000|2020-11-12 06:45:00|15855.46|15819.46|15837.33|15801.33|15856.4|15820.4|15837.25|15801.25|559
1605163800000|2020-11-12 06:50:00|15837.36|15801.36|15829.77|15793.77|15838.14|15802.14|15818.3|15782.3|476
1605164100000|2020-11-12 06:55:00|15829.73|15793.73|15833.76|15797.76|15833.96|15797.96|15826.38|15790.38|342
1605164400000|2020-11-12 07:00:00|15833.79|15797.79|15821.97|15785.97|15833.81|15797.81|15816.81|15780.81|360
1605164700000|2020-11-12 07:05:00|15821.76|15785.76|15821.85|15785.85|15826.49|15790.49|15816.16|15780.16|511
1605165000000|2020-11-12 07:10:00|15821.53|15785.53|15840.88|15804.88|15849.74|15813.74|15819.95|15783.95|389
1605165300000|2020-11-12 07:15:00|15841|15805|15877.71|15841.71|15879.52|15843.52|15838.58|15802.58|581
1605165600000|2020-11-12 07:20:00|15877.72|15841.72|15884.5|15848.5|15894.57|15858.57|15877.72|15841.72|509
1605165900000|2020-11-12 07:25:00|15884.61|15848.61|15879.34|15843.34|15904.85|15868.85|15875.47|15839.47|583
1605166200000|2020-11-12 07:30:00|15879.42|15843.42|15870.76|15834.76|15890.46|15854.46|15854.22|15818.22|654
1605166500000|2020-11-12 07:35:00|15870.79|15834.79|15944.03|15908.03|15944.8|15908.8|15870.76|15834.76|562
1605166800000|2020-11-12 07:40:00|15943.81|15907.81|15927.56|15891.56|15944.66|15908.66|15926.96|15890.96|547
1605167100000|2020-11-12 07:45:00|15927.62|15891.62|15949.38|15913.38|15953.6|15917.6|15927.53|15891.53|504
1605167400000|2020-11-12 07:50:00|15949.39|15913.39|15938.71|15902.71|15965.03|15929.03|15935.17|15899.17|431
1605167700000|2020-11-12 07:55:00|15937.9|15901.9|15900.47|15864.47|15938.93|15902.93|15857.51|15821.51|848
1605168000000|2020-11-12 08:00:00|15899.46|15863.46|15873.19|15837.19|15899.55|15863.55|15865.85|15829.85|780
1605168300000|2020-11-12 08:05:00|15873.36|15837.36|15942.76|15906.76|15943.97|15907.97|15868.64|15832.64|731
1605168600000|2020-11-12 08:10:00|15942.78|15906.78|15942.69|15906.69|15967.87|15931.87|15940.48|15904.48|794
1605168900000|2020-11-12 08:15:00|15943.09|15907.09|15932.54|15896.54|15950.46|15914.46|15909.26|15873.26|802
1605169200000|2020-11-12 08:20:00|15932.53|15896.53|15917.75|15881.75|15932.77|15896.77|15904.51|15868.51|710
1605169500000|2020-11-12 08:25:00|15917.48|15881.48|15893.92|15857.92|15921.03|15885.03|15893.73|15857.73|423
1605169800000|2020-11-12 08:30:00|15893.91|15857.91|15911.69|15875.69|15912.39|15876.39|15889.2|15853.2|491
1605170100000|2020-11-12 08:35:00|15911.59|15875.59|15876.11|15840.11|15914.28|15878.28|15876.07|15840.07|484
1605170400000|2020-11-12 08:40:00|15876.44|15840.44|15871.93|15835.93|15878.65|15842.65|15851.14|15815.14|723
1605170700000|2020-11-12 08:45:00|15872.03|15836.03|15877.79|15841.79|15878.21|15842.21|15854.61|15818.61|521
1605171000000|2020-11-12 08:50:00|15877.82|15841.82|15867.56|15831.56|15890.45|15854.45|15866.98|15830.98|580
1605171300000|2020-11-12 08:55:00|15867.53|15831.53|15833.01|15797.01|15867.6|15831.6|15831.94|15795.94|830
1605171600000|2020-11-12 09:00:00|15833.47|15797.47|15847.89|15811.89|15864.02|15828.02|15830.74|15794.74|680
1605171900000|2020-11-12 09:05:00|15847.83|15811.83|15867.21|15831.21|15868.04|15832.04|15836.71|15800.71|649
1605172200000|2020-11-12 09:10:00|15867.43|15831.43|15886.25|15850.25|15888.54|15852.54|15867.43|15831.43|543
1605172500000|2020-11-12 09:15:00|15886.4|15850.4|15883.25|15847.25|15886.93|15850.93|15878.95|15842.95|286
1605172800000|2020-11-12 09:20:00|15883.22|15847.22|15913.41|15877.41|15917.08|15881.08|15883.22|15847.22|501
1605173100000|2020-11-12 09:25:00|15913.15|15877.15|15902.93|15866.93|15915.87|15879.87|15891.18|15855.18|576
1605173400000|2020-11-12 09:30:00|15902.72|15866.72|15975.25|15939.25|15975.38|15939.38|15900.34|15864.34|719
1605173700000|2020-11-12 09:35:00|15976.28|15940.28|15989.2|15953.2|16000.14|15964.14|15969.02|15933.02|820
1605174000000|2020-11-12 09:40:00|15989.3|15953.3|15967.72|15931.72|15989.58|15953.58|15936.66|15900.66|864
1605174300000|2020-11-12 09:45:00|15967.46|15931.46|15992.17|15956.17|15992.19|15956.19|15964.78|15928.78|763
1605174600000|2020-11-12 09:50:00|15992.32|15956.32|16111.89|16075.89|16117.98|16081.98|15991.56|15955.56|1026
1605174900000|2020-11-12 09:55:00|16111.87|16075.87|16081.54|16045.54|16112.17|16076.17|16042.33|16006.33|994
1605175200000|2020-11-12 10:00:00|16081.89|16045.89|16160.44|16124.44|16167.8|16131.8|16081.89|16045.89|1029
1605175500000|2020-11-12 10:05:00|16161.36|16125.36|16157.12|16121.12|16174.31|16138.31|16133.06|16097.06|791
1605175800000|2020-11-12 10:10:00|16155|16119|16126.66|16090.66|16183.47|16147.47|16118.58|16082.58|828
1605176100000|2020-11-12 10:15:00|16124.89|16088.89|15894.98|15858.98|16124.89|16088.89|15854.85|15818.85|1141
1605176400000|2020-11-12 10:20:00|15895.92|15859.92|15935.86|15899.86|15955.9|15919.9|15827.69|15791.69|1124
1605176700000|2020-11-12 10:25:00|15936.95|15900.95|15963.17|15927.17|15963.49|15927.49|15905.13|15869.13|914
1605177000000|2020-11-12 10:30:00|15964.52|15928.52|15959.94|15923.94|15972.19|15936.19|15920.89|15884.89|919
1605177300000|2020-11-12 10:35:00|15960.26|15924.26|15922.33|15886.33|15968|15932|15917.11|15881.11|636
1605177600000|2020-11-12 10:40:00|15922.95|15886.95|15911.27|15875.27|15928.76|15892.76|15887.51|15851.51|705
1605177900000|2020-11-12 10:45:00|15911.15|15875.15|15909.73|15873.73|15924.68|15888.68|15882.03|15846.03|852
1605178200000|2020-11-12 10:50:00|15909.65|15873.65|15798.74|15762.74|15909.75|15873.75|15776.63|15740.63|944
1605178500000|2020-11-12 10:55:00|15798.52|15762.52|15733.11|15697.11|15818.44|15782.44|15714.15|15678.15|1087
1605178800000|2020-11-12 11:00:00|15732.04|15696.04|15780.07|15744.07|15780.07|15744.07|15659.89|15623.89|1032
1605179100000|2020-11-12 11:05:00|15779.9|15743.9|15801.58|15765.58|15806.17|15770.17|15779.86|15743.86|720
1605179400000|2020-11-12 11:10:00|15801.54|15765.54|15779.96|15743.96|15819.14|15783.14|15777.55|15741.55|766
1605179700000|2020-11-12 11:15:00|15780.41|15744.41|15831.22|15795.22|15847.22|15811.22|15779.92|15743.92|732
1605180000000|2020-11-12 11:20:00|15831.63|15795.63|15847.1|15811.1|15847.1|15811.1|15821.94|15785.94|620
1605180300000|2020-11-12 11:25:00|15846.69|15810.69|15817.26|15781.26|15847.8|15811.8|15806.9|15770.9|705
1605180600000|2020-11-12 11:30:00|15817.33|15781.33|15829.4|15793.4|15829.4|15793.4|15797.82|15761.82|660
1605180900000|2020-11-12 11:35:00|15829.68|15793.68|15800.59|15764.59|15840.13|15804.13|15797.14|15761.14|698
1605181200000|2020-11-12 11:40:00|15799.99|15763.99|15768|15732|15801|15765|15760.38|15724.38|761
1605181500000|2020-11-12 11:45:00|15767.87|15731.87|15808.67|15772.67|15808.74|15772.74|15751.32|15715.32|807
1605181800000|2020-11-12 11:50:00|15808.49|15772.49|15827.86|15791.86|15839.72|15803.72|15800.78|15764.78|695
1605182100000|2020-11-12 11:55:00|15827.9|15791.9|15803.9|15767.9|15838.03|15802.03|15803.9|15767.9|788
1605182400000|2020-11-12 12:00:00|15803.84|15767.84|15834.47|15798.47|15854.89|15818.89|15789.32|15753.32|773
1605182700000|2020-11-12 12:05:00|15834.39|15798.39|15840.66|15804.66|15856.56|15820.56|15829.64|15793.64|700
1605183000000|2020-11-12 12:10:00|15840.65|15804.65|15839.14|15803.14|15847.31|15811.31|15837.39|15801.39|596
1605183300000|2020-11-12 12:15:00|15839.43|15803.43|15870.92|15834.92|15886.3|15850.3|15839.13|15803.13|404
1605183600000|2020-11-12 12:20:00|15871.38|15835.38|15882.92|15846.92|15892.72|15856.72|15868.72|15832.72|640
1605183900000|2020-11-12 12:25:00|15882.97|15846.97|15920.97|15884.97|15930.81|15894.81|15880.89|15844.89|796
1605184200000|2020-11-12 12:30:00|15921.24|15885.24|15898.07|15862.07|15929.98|15893.98|15898.07|15862.07|725
1605184500000|2020-11-12 12:35:00|15897.98|15861.98|15892.64|15856.64|15914.66|15878.66|15891.09|15855.09|720
1605184800000|2020-11-12 12:40:00|15892.25|15856.25|15938.84|15902.84|15939.12|15903.12|15891.66|15855.66|560
1605185100000|2020-11-12 12:45:00|15939.29|15903.29|15970.07|15934.07|15970.07|15934.07|15929.2|15893.2|770
1605185400000|2020-11-12 12:50:00|15969.83|15933.83|15949.13|15913.13|15973.77|15937.77|15947.21|15911.21|785
1605185700000|2020-11-12 12:55:00|15949.2|15913.2|15928.53|15892.53|15951.7|15915.7|15927.41|15891.41|791
1605186000000|2020-11-12 13:00:00|15927.82|15891.82|15911.48|15875.48|15928.5|15892.5|15903.36|15867.36|900
1605186300000|2020-11-12 13:05:00|15911.43|15875.43|15935.27|15899.27|15935.27|15899.27|15894.81|15858.81|888
1605186600000|2020-11-12 13:10:00|15935.04|15899.04|15903.54|15867.54|15937.17|15901.17|15889.56|15853.56|938
1605186900000|2020-11-12 13:15:00|15903.27|15867.27|15896.11|15860.11|15912.47|15876.47|15872.62|15836.62|935
1605187200000|2020-11-12 13:20:00|15896.1|15860.1|15959.82|15923.82|15961.63|15925.63|15885.59|15849.59|721
1605187500000|2020-11-12 13:25:00|15959.85|15923.85|15971.01|15935.01|15971.78|15935.78|15951.39|15915.39|868
1605187800000|2020-11-12 13:30:00|15971.25|15935.25|15965.56|15929.56|15971.67|15935.67|15953.57|15917.57|819
1605188100000|2020-11-12 13:35:00|15965.14|15929.14|15927.88|15891.88|15965.14|15929.14|15908.13|15872.13|884
1605188400000|2020-11-12 13:40:00|15927.24|15891.24|15960.54|15924.54|15960.82|15924.82|15925.63|15889.63|837
1605188700000|2020-11-12 13:45:00|15960.45|15924.45|15957.91|15921.91|15963.18|15927.18|15951.79|15915.79|702
1605189000000|2020-11-12 13:50:00|15957.81|15921.81|16011.17|15975.17|16011.52|15975.52|15955.26|15919.26|830
1605189300000|2020-11-12 13:55:00|16010.61|15974.61|16032.96|15996.96|16062.89|16026.89|16005.1|15969.1|817
1605189600000|2020-11-12 14:00:00|16029.22|15993.22|16111.12|16075.12|16124.91|16088.91|16028.73|15992.73|1042
1605189900000|2020-11-12 14:05:00|16111.62|16075.62|16011.05|15975.05|16112.42|16076.42|15972.34|15936.34|1039
1605190200000|2020-11-12 14:10:00|16011.38|15975.38|16039.36|16003.36|16051.13|16015.13|15998.83|15962.83|973
1605190500000|2020-11-12 14:15:00|16039.02|16003.02|16074.51|16038.51|16107.77|16071.77|16037.86|16001.86|840
1605190800000|2020-11-12 14:20:00|16074.17|16038.17|16074.44|16038.44|16092.51|16056.51|16059.58|16023.58|886
1605191100000|2020-11-12 14:25:00|16075.14|16039.14|15992.32|15956.32|16091.65|16055.65|15990.32|15954.32|931
1605191400000|2020-11-12 14:30:00|15994.11|15958.11|15937.51|15901.51|16048.53|16012.53|15915.13|15879.13|1089
1605191700000|2020-11-12 14:35:00|15935.99|15899.99|15949.19|15913.19|15954.41|15918.41|15887.57|15851.57|1046
1605192000000|2020-11-12 14:40:00|15949.55|15913.55|15913.98|15877.98|15968.81|15932.81|15913.98|15877.98|962
1605192300000|2020-11-12 14:45:00|15914.12|15878.12|15947.43|15911.43|15968.13|15932.13|15873.17|15837.17|1038
1605192600000|2020-11-12 14:50:00|15947.54|15911.54|16042.35|16006.35|16042.99|16006.99|15945.12|15909.12|921
1605192900000|2020-11-12 14:55:00|16043.38|16007.38|16025.5|15989.5|16048.56|16012.56|16020.41|15984.41|1023
1605193200000|2020-11-12 15:00:00|16025.62|15989.62|16017.65|15981.65|16069.67|16033.67|16010.85|15974.85|870
1605193500000|2020-11-12 15:05:00|16017.89|15981.89|16014.36|15978.36|16024.92|15988.92|15987.86|15951.86|942
1605193800000|2020-11-12 15:10:00|16014.3|15978.3|16032.81|15996.81|16060.91|16024.91|16014.3|15978.3|939
1605194100000|2020-11-12 15:15:00|16032.85|15996.85|16081.75|16045.75|16091.94|16055.94|16030.86|15994.86|949
1605194400000|2020-11-12 15:20:00|16082.71|16046.71|16057.12|16021.12|16091.77|16055.77|16056.07|16020.07|905
1605194700000|2020-11-12 15:25:00|16057.56|16021.56|16089.79|16053.79|16107.43|16071.43|16057.56|16021.56|846
1605195000000|2020-11-12 15:30:00|16089.48|16053.48|16117.26|16081.26|16131.75|16095.75|16073.19|16037.19|832
1605195300000|2020-11-12 15:35:00|16117.25|16081.25|16107.44|16071.44|16125.66|16089.66|16091.17|16055.17|758
1605195600000|2020-11-12 15:40:00|16107.91|16071.91|16126.9|16090.9|16128.17|16092.17|16058.33|16022.33|805
1605195900000|2020-11-12 15:45:00|16126.84|16090.84|16113.39|16077.39|16146.17|16110.17|16112.82|16076.82|808
1605196200000|2020-11-12 15:50:00|16112.99|16076.99|16168.67|16132.67|16187.64|16151.64|16112.99|16076.99|919
1605196500000|2020-11-12 15:55:00|16169.07|16133.07|16175.6|16139.6|16193.68|16157.68|16150.05|16114.05|866
1605196800000|2020-11-12 16:00:00|16174.99|16138.99|16144.01|16108.01|16175.36|16139.36|16114.01|16078.01|924
1605197100000|2020-11-12 16:05:00|16144.12|16108.12|16130.97|16094.97|16145.31|16109.31|16092.78|16056.78|951
1605197400000|2020-11-12 16:10:00|16130.36|16094.36|16139.62|16103.62|16159.22|16123.22|16129.21|16093.21|874
1605197700000|2020-11-12 16:15:00|16139.07|16103.07|16195.57|16159.57|16196.86|16160.86|16101.21|16065.21|977
1605198000000|2020-11-12 16:20:00|16195.36|16159.36|16163.02|16127.02|16195.36|16159.36|16153.61|16117.61|956
1605198300000|2020-11-12 16:25:00|16163.38|16127.38|16130.44|16094.44|16165.1|16129.1|16113.2|16077.2|924
1605198600000|2020-11-12 16:30:00|16131.11|16095.11|16055.33|16019.33|16137.17|16101.17|16053.25|16017.25|1041
1605198900000|2020-11-12 16:35:00|16055.78|16019.78|16122.41|16086.41|16131.41|16095.41|16055.2|16019.2|928
1605199200000|2020-11-12 16:40:00|16122.7|16086.7|16098.31|16062.31|16133.28|16097.28|16090.01|16054.01|895
1605199500000|2020-11-12 16:45:00|16098.06|16062.06|16117.97|16081.97|16138.83|16102.83|16088.78|16052.78|875
1605199800000|2020-11-12 16:50:00|16118.16|16082.16|16145.74|16109.74|16154.22|16118.22|16109.28|16073.28|800
1605200100000|2020-11-12 16:55:00|16145.51|16109.51|16169.4|16133.4|16169.61|16133.61|16145.43|16109.43|703
1605200400000|2020-11-12 17:00:00|16169.43|16133.43|16203.81|16167.81|16224.08|16188.08|16169.4|16133.4|912
1605200700000|2020-11-12 17:05:00|16202.3|16166.3|16160.93|16124.93|16208.49|16172.49|16160.93|16124.93|992
1605201000000|2020-11-12 17:10:00|16160.83|16124.83|16158.9|16122.9|16161.44|16125.44|16123.74|16087.74|967
1605201300000|2020-11-12 17:15:00|16158.65|16122.65|16199.7|16163.7|16203.31|16167.31|16158.64|16122.64|692
1605201600000|2020-11-12 17:20:00|16199.61|16163.61|16173.97|16137.97|16214.21|16178.21|16164.48|16128.48|834
1605201900000|2020-11-12 17:25:00|16173.66|16137.66|16163.69|16127.69|16173.66|16137.66|16129.29|16093.29|831
1605202200000|2020-11-12 17:30:00|16163.68|16127.68|16139.03|16103.03|16172.79|16136.79|16108.52|16072.52|647
1605202500000|2020-11-12 17:35:00|16137.86|16101.86|16096.81|16060.81|16139.09|16103.09|16089.38|16053.38|861
1605202800000|2020-11-12 17:40:00|16096.8|16060.8|16069.41|16033.41|16119.74|16083.74|16057.91|16021.91|858
1605203100000|2020-11-12 17:45:00|16069.69|16033.69|16064.22|16028.22|16071.74|16035.74|15998.35|15962.35|995
1605203400000|2020-11-12 17:50:00|16064.41|16028.41|16040.77|16004.77|16064.41|16028.41|16024.81|15988.81|899
1605203700000|2020-11-12 17:55:00|16040.62|16004.62|15984.95|15948.95|16045.73|16009.73|15975.02|15939.02|946
1605204000000|2020-11-12 18:00:00|15985.55|15949.55|16027.06|15991.06|16047.29|16011.29|15977.41|15941.41|1023
1605204300000|2020-11-12 18:05:00|16027.18|15991.18|16028.41|15992.41|16045.31|16009.31|16025.04|15989.04|596
1605204600000|2020-11-12 18:10:00|16029.62|15993.62|16014.15|15978.15|16052.31|16016.31|15998.51|15962.51|639
1605204900000|2020-11-12 18:15:00|16013.83|15977.83|15971.16|15935.16|16022.57|15986.57|15970.53|15934.53|876
1605205200000|2020-11-12 18:20:00|15971.02|15935.02|15970.23|15934.23|15985.87|15949.87|15925.77|15889.77|946
1605205500000|2020-11-12 18:25:00|15970.34|15934.34|16035.7|15999.7|16035.93|15999.93|15961.19|15925.19|912
1605205800000|2020-11-12 18:30:00|16035.98|15999.98|16055.78|16019.78|16069.43|16033.43|16017.57|15981.57|927
1605206100000|2020-11-12 18:35:00|16055.36|16019.36|16056.95|16020.95|16064.5|16028.5|16048.55|16012.55|716
1605206400000|2020-11-12 18:40:00|16057.66|16021.66|16076.89|16040.89|16080.78|16044.78|16039.27|16003.27|651
1605206700000|2020-11-12 18:45:00|16076.88|16040.88|16092.79|16056.79|16097.12|16061.12|16076.69|16040.69|779
1605207000000|2020-11-12 18:50:00|16092.75|16056.75|16132.4|16096.4|16148.53|16112.53|16091.6|16055.6|888
1605207300000|2020-11-12 18:55:00|16132.03|16096.03|16137.8|16101.8|16138.9|16102.9|16120.87|16084.87|477
1605207600000|2020-11-12 19:00:00|16137.81|16101.81|16126.86|16090.86|16145.76|16109.76|16125.8|16089.8|487
1605207900000|2020-11-12 19:05:00|16126.95|16090.95|16095.08|16059.08|16129.78|16093.78|16092.04|16056.04|820
1605208200000|2020-11-12 19:10:00|16095.09|16059.09|16080.8|16044.8|16117.97|16081.97|16077.4|16041.4|461
1605208500000|2020-11-12 19:15:00|16082.68|16046.68|16086.35|16050.35|16108.85|16072.85|16081.23|16045.23|746
1605208800000|2020-11-12 19:20:00|16086.2|16050.2|16093.23|16057.23|16094.27|16058.27|16083.75|16047.75|455
1605209100000|2020-11-12 19:25:00|16093.44|16057.44|16090.85|16054.85|16130.95|16094.95|16090.18|16054.18|639
1605209400000|2020-11-12 19:30:00|16091.08|16055.08|16033.03|15997.03|16092.28|16056.28|16031.51|15995.51|854
1605209700000|2020-11-12 19:35:00|16033.13|15997.13|16049.69|16013.69|16050.55|16014.55|16031.67|15995.67|776
1605210000000|2020-11-12 19:40:00|16049.7|16013.7|16047.35|16011.35|16073.2|16037.2|16034.78|15998.78|774
1605210300000|2020-11-12 19:45:00|16047.53|16011.53|16063.29|16027.29|16076.83|16040.83|16045.86|16009.86|580
1605210600000|2020-11-12 19:50:00|16063.34|16027.34|16084.7|16048.7|16086.5|16050.5|16053.02|16017.02|587
1605210900000|2020-11-12 19:55:00|16084.66|16048.66|16102.6|16066.6|16106.22|16070.22|16063.52|16027.52|753
1605211200000|2020-11-12 20:00:00|16102.66|16066.66|16086.57|16050.57|16112.73|16076.73|16080.75|16044.75|744
1605211500000|2020-11-12 20:05:00|16086.6|16050.6|16088.63|16052.63|16088.63|16052.63|16073.4|16037.4|719
1605211800000|2020-11-12 20:10:00|16090.3|16054.3|16129.76|16093.76|16132.69|16096.69|16089.86|16053.86|646
1605212100000|2020-11-12 20:15:00|16130.14|16094.14|16123.25|16087.25|16144.16|16108.16|16113.53|16077.53|621
1605212400000|2020-11-12 20:20:00|16123.53|16087.53|16126.91|16090.91|16135.72|16099.72|16122.77|16086.77|441
1605212700000|2020-11-12 20:25:00|16128.01|16092.01|16126.87|16090.87|16134.29|16098.29|16112.65|16076.65|488
1605213000000|2020-11-12 20:30:00|16126.69|16090.69|16158.5|16122.5|16159.96|16123.96|16122.19|16086.19|554
1605213300000|2020-11-12 20:35:00|16158.94|16122.94|16162.88|16126.88|16168.99|16132.99|16143.6|16107.6|822
1605213600000|2020-11-12 20:40:00|16162.86|16126.86|16132.17|16096.17|16167.63|16131.63|16128.56|16092.56|616
1605213900000|2020-11-12 20:45:00|16131.74|16095.74|16145.01|16109.01|16151.71|16115.71|16130.39|16094.39|608
1605214200000|2020-11-12 20:50:00|16149.19|16113.19|16165.51|16129.51|16169.82|16133.82|16142.36|16106.36|672
1605214500000|2020-11-12 20:55:00|16165.6|16129.6|16180.86|16144.86|16184.3|16148.3|16163.58|16127.58|584
1605214800000|2020-11-12 21:00:00|16181.06|16145.06|16171.3|16135.3|16189.2|16153.2|16165.08|16129.08|810
1605215100000|2020-11-12 21:05:00|16171.26|16135.26|16168.33|16132.33|16190.59|16154.59|16155.18|16119.18|846
1605215400000|2020-11-12 21:10:00|16168.78|16132.78|16153|16117|16172.77|16136.77|16152.86|16116.86|687
1605215700000|2020-11-12 21:15:00|16153.13|16117.13|16181.59|16145.59|16182.92|16146.92|16149.56|16113.56|453
1605216000000|2020-11-12 21:20:00|16181.5|16145.5|16188.81|16152.81|16190.75|16154.75|16180.75|16144.75|398
1605216300000|2020-11-12 21:25:00|16189.63|16153.63|16189.99|16153.99|16203.48|16167.48|16188.81|16152.81|733
1605216600000|2020-11-12 21:30:00|16189.98|16153.98|16160.07|16124.07|16206.01|16170.01|16158.66|16122.66|788
1605216900000|2020-11-12 21:35:00|16160.09|16124.09|16173.54|16137.54|16176.31|16140.31|16158.08|16122.08|744
1605217200000|2020-11-12 21:40:00|16173.59|16137.59|16206.23|16170.23|16208.62|16172.62|16172.51|16136.51|510
1605217500000|2020-11-12 21:45:00|16205.66|16169.66|16215.59|16179.59|16222.49|16186.49|16202.09|16166.09|481
1605217800000|2020-11-12 21:50:00|16216.16|16180.16|16216.64|16180.64|16228.72|16192.72|16215.79|16179.79|592
1605218100000|2020-11-12 21:55:00|16216.6|16180.6|16176.89|16140.89|16217.53|16181.53|16144.78|16108.78|877
1605218400000|2020-11-12 22:00:00|16176.87|16140.87|16209.6|16173.6|16209.6|16173.6|16164.55|16128.55|653
1605218700000|2020-11-12 22:05:00|16210.26|16174.26|16305.31|16269.31|16308.97|16272.97|16200.01|16164.01|556
1605219000000|2020-11-12 22:10:00|16304.83|16268.83|16341.33|16305.33|16341.33|16305.33|16281.72|16245.72|831
1605219300000|2020-11-12 22:15:00|16338.12|16302.12|16294.83|16258.83|16356.59|16320.59|16256.53|16220.53|974
1605219600000|2020-11-12 22:20:00|16294.8|16258.8|16296.82|16260.82|16310.09|16274.09|16252.68|16216.68|792
1605219900000|2020-11-12 22:25:00|16296.59|16260.59|16291.45|16255.45|16328.15|16292.15|16291.39|16255.39|447
1605220200000|2020-11-12 22:30:00|16289.93|16253.93|16333.92|16297.92|16365.7|16329.7|16286.53|16250.53|823
1605220500000|2020-11-12 22:35:00|16334.06|16298.06|16259.82|16223.82|16361.48|16325.48|16190.54|16154.54|877
1605220800000|2020-11-12 22:40:00|16259.8|16223.8|16295.58|16259.58|16297.59|16261.59|16236.58|16200.58|1028
1605221100000|2020-11-12 22:45:00|16295.59|16259.59|16314.9|16278.9|16325.64|16289.64|16292.51|16256.51|903
1605221400000|2020-11-12 22:50:00|16314.87|16278.87|16272.95|16236.95|16315.08|16279.08|16239.54|16203.54|791
1605221700000|2020-11-12 22:55:00|16273.64|16237.64|16251.04|16215.04|16280.58|16244.58|16233.76|16197.76|863
1605222000000|2020-11-12 23:00:00|16252.49|16216.49|16285.03|16249.03|16285.03|16249.03|16242.59|16206.59|607
1605222300000|2020-11-12 23:05:00|16284.53|16248.53|16272.62|16236.62|16300.44|16264.44|16271.04|16235.04|616
1605222600000|2020-11-12 23:10:00|16272.3|16236.3|16259.83|16223.83|16272.3|16236.3|16240.32|16204.32|709
1605222900000|2020-11-12 23:15:00|16259.78|16223.78|16236.96|16200.96|16259.78|16223.78|16210.57|16174.57|972
1605223200000|2020-11-12 23:20:00|16236.98|16200.98|16275.39|16239.39|16280.86|16244.86|16236.86|16200.86|842
1605223500000|2020-11-12 23:25:00|16275.85|16239.85|16288.64|16252.64|16306.05|16270.05|16275.39|16239.39|773
1605223800000|2020-11-12 23:30:00|16289.66|16253.66|16309.76|16273.76|16321.74|16285.74|16288.28|16252.28|680
1605224100000|2020-11-12 23:35:00|16309.64|16273.64|16304.23|16268.23|16327.64|16291.64|16303.1|16267.1|689
1605224400000|2020-11-12 23:40:00|16304.84|16268.84|16332.95|16296.95|16346.7|16310.7|16303.11|16267.11|496
1605224700000|2020-11-12 23:45:00|16333.17|16297.17|16308.3|16272.3|16360.56|16324.56|16307.71|16271.71|970
1605225000000|2020-11-12 23:50:00|16307.43|16271.43|16293.51|16257.51|16312.18|16276.18|16292.92|16256.92|755
1605225300000|2020-11-12 23:55:00|16292.96|16256.96|16318.32|16282.32|16326.01|16290.01|16292.04|16256.04|912
1605225600000|2020-11-13 00:00:00|16318.21|16282.21|16336.39|16300.39|16374.08|16338.08|16317.05|16281.05|963
1605225900000|2020-11-13 00:05:00|16336.74|16300.74|16308.26|16272.26|16355.3|16319.3|16306.8|16270.8|893
1605226200000|2020-11-13 00:10:00|16306.28|16270.28|16301.07|16265.07|16314.29|16278.29|16294.78|16258.78|789
1605226500000|2020-11-13 00:15:00|16301.06|16265.06|16334.09|16298.09|16350.78|16314.78|16300.42|16264.42|571
1605226800000|2020-11-13 00:20:00|16334.29|16298.29|16377.85|16341.85|16378.44|16342.44|16332.64|16296.64|764
1605227100000|2020-11-13 00:25:00|16377.86|16341.86|16406.65|16370.65|16413.5|16377.5|16372.41|16336.41|724
1605227400000|2020-11-13 00:30:00|16405.64|16369.64|16415.47|16379.47|16419.35|16383.35|16375.91|16339.91|775
1605227700000|2020-11-13 00:35:00|16411.75|16375.75|16413.47|16377.47|16434.29|16398.29|16404.5|16368.5|878
1605228000000|2020-11-13 00:40:00|16412.54|16376.54|16417.82|16381.82|16439.29|16403.29|16406.38|16370.38|616
1605228300000|2020-11-13 00:45:00|16418.04|16382.04|16465.26|16429.26|16465.33|16429.33|16417.21|16381.21|552
1605228600000|2020-11-13 00:50:00|16464.89|16428.89|16442.53|16406.53|16466.26|16430.26|16439.57|16403.57|832
1605228900000|2020-11-13 00:55:00|16443.45|16407.45|16424.7|16388.7|16445.4|16409.4|16411.08|16375.08|749
1605229200000|2020-11-13 01:00:00|16424.76|16388.76|16424.65|16388.65|16425.73|16389.73|16398.75|16362.75|687
1605229500000|2020-11-13 01:05:00|16424.59|16388.59|16457.59|16421.59|16466.39|16430.39|16424.5|16388.5|690
1605229800000|2020-11-13 01:10:00|16456.58|16420.58|16473.15|16437.15|16474.53|16438.53|16456.4|16420.4|637
1605230100000|2020-11-13 01:15:00|16472.88|16436.88|16466.92|16430.92|16489.46|16453.46|16466.52|16430.52|449
1605230400000|2020-11-13 01:20:00|16467.02|16431.02|16444.69|16408.69|16467.61|16431.61|16442.55|16406.55|741
1605230700000|2020-11-13 01:25:00|16443.97|16407.97|16419.75|16383.75|16467.81|16431.81|16407.16|16371.16|768
1605231000000|2020-11-13 01:30:00|16419.29|16383.29|16438.97|16402.97|16439.24|16403.24|16411.21|16375.21|792
1605231300000|2020-11-13 01:35:00|16439.25|16403.25|16467.34|16431.34|16467.72|16431.72|16437.09|16401.09|639
1605231600000|2020-11-13 01:40:00|16467.18|16431.18|16498.17|16462.17|16503.64|16467.64|16466.97|16430.97|617
1605231900000|2020-11-13 01:45:00|16498.04|16462.04|16479.25|16443.25|16506.46|16470.46|16473.76|16437.76|791
1605232200000|2020-11-13 01:50:00|16479.26|16443.26|16473.53|16437.53|16486.94|16450.94|16459.29|16423.29|695
1605232500000|2020-11-13 01:55:00|16473.45|16437.45|16464.92|16428.92|16479.78|16443.78|16456.59|16420.59|871
1605232800000|2020-11-13 02:00:00|16464.91|16428.91|16500.3|16464.3|16501.19|16465.19|16464.86|16428.86|815
1605233100000|2020-11-13 02:05:00|16500.37|16464.37|16438.87|16402.87|16504.77|16468.77|16422.03|16386.03|756
1605233400000|2020-11-13 02:10:00|16438.51|16402.51|16446.94|16410.94|16458.73|16422.73|16408.53|16372.53|921
1605233700000|2020-11-13 02:15:00|16445.96|16409.96|16460.03|16424.03|16473.59|16437.59|16445.18|16409.18|762
1605234000000|2020-11-13 02:20:00|16460.07|16424.07|16423.1|16387.1|16460.17|16424.17|16412.6|16376.6|815
1605234300000|2020-11-13 02:25:00|16423.05|16387.05|16412.4|16376.4|16434.71|16398.71|16410.11|16374.11|763
1605234600000|2020-11-13 02:30:00|16412.52|16376.52|16443.08|16407.08|16453.78|16417.78|16397.87|16361.87|780
1605234900000|2020-11-13 02:35:00|16443.1|16407.1|16415.84|16379.84|16450.92|16414.92|16415.61|16379.61|823
1605235200000|2020-11-13 02:40:00|16416.71|16380.71|16402.11|16366.11|16435.87|16399.87|16400.66|16364.66|729
1605235500000|2020-11-13 02:45:00|16401.69|16365.69|16426.52|16390.52|16426.75|16390.75|16398.84|16362.84|775
1605235800000|2020-11-13 02:50:00|16426.65|16390.65|16442.45|16406.45|16452.94|16416.94|16426.36|16390.36|582
1605236100000|2020-11-13 02:55:00|16442.68|16406.68|16437.67|16401.67|16448.32|16412.32|16434.89|16398.89|571
1605236400000|2020-11-13 03:00:00|16437.37|16401.37|16446.68|16410.68|16456.98|16420.98|16435.19|16399.19|516
1605236700000|2020-11-13 03:05:00|16446.59|16410.59|16431.38|16395.38|16451.62|16415.62|16429.81|16393.81|674
1605237000000|2020-11-13 03:10:00|16431.85|16395.85|16412.17|16376.17|16434.68|16398.68|16409.39|16373.39|612
1605237300000|2020-11-13 03:15:00|16412.14|16376.14|16414.18|16378.18|16417.76|16381.76|16406.09|16370.09|599
1605237600000|2020-11-13 03:20:00|16414.14|16378.14|16429.96|16393.96|16434.66|16398.66|16407.32|16371.32|516
1605237900000|2020-11-13 03:25:00|16429.52|16393.52|16429.15|16393.15|16444.25|16408.25|16418.76|16382.76|679
1605238200000|2020-11-13 03:30:00|16429.04|16393.04|16434.87|16398.87|16442.41|16406.41|16421.98|16385.98|677
1605238500000|2020-11-13 03:35:00|16434.73|16398.73|16471.35|16435.35|16472.27|16436.27|16434.66|16398.66|708
1605238800000|2020-11-13 03:40:00|16471.45|16435.45|16486.15|16450.15|16494.53|16458.53|16464.58|16428.58|607
1605239100000|2020-11-13 03:45:00|16486.33|16450.33|16475.48|16439.48|16493.97|16457.97|16472.43|16436.43|608
1605239400000|2020-11-13 03:50:00|16475.36|16439.36|16487.93|16451.93|16495.34|16459.34|16471.36|16435.36|595
1605239700000|2020-11-13 03:55:00|16488.03|16452.03|16468.44|16432.44|16488.31|16452.31|16464.43|16428.43|421
1605240000000|2020-11-13 04:00:00|16467.52|16431.52|16455.88|16419.88|16469.96|16433.96|16452.62|16416.62|720
1605240300000|2020-11-13 04:05:00|16455.78|16419.78|16424.67|16388.67|16455.82|16419.82|16423.64|16387.64|682
1605240600000|2020-11-13 04:10:00|16424.89|16388.89|16416.77|16380.77|16428.94|16392.94|16413.99|16377.99|657
1605240900000|2020-11-13 04:15:00|16417.64|16381.64|16444.37|16408.37|16448.66|16412.66|16416.61|16380.61|846
1605241200000|2020-11-13 04:20:00|16444.67|16408.67|16453.82|16417.82|16454.82|16418.82|16443.36|16407.36|764
1605241500000|2020-11-13 04:25:00|16454.06|16418.06|16449.41|16413.41|16456.58|16420.58|16436.73|16400.73|904
1605241800000|2020-11-13 04:30:00|16449.42|16413.42|16445.45|16409.45|16450.29|16414.29|16430.16|16394.16|642
1605242100000|2020-11-13 04:35:00|16446.11|16410.11|16467.82|16431.82|16468.96|16432.96|16445.42|16409.42|389
1605242400000|2020-11-13 04:40:00|16467.65|16431.65|16455.6|16419.6|16479.02|16443.02|16453.84|16417.84|798
1605242700000|2020-11-13 04:45:00|16455.42|16419.42|16420.23|16384.23|16455.42|16419.42|16420.23|16384.23|957
1605243000000|2020-11-13 04:50:00|16420.96|16384.96|16422.51|16386.51|16424.27|16388.27|16406.39|16370.39|613
1605243300000|2020-11-13 04:55:00|16422.48|16386.48|16433.99|16397.99|16434.14|16398.14|16416.13|16380.13|444
1605243600000|2020-11-13 05:00:00|16433.93|16397.93|16374.43|16338.43|16435.64|16399.64|16338.48|16302.48|877
1605243900000|2020-11-13 05:05:00|16374.55|16338.55|16333.39|16297.39|16380.14|16344.14|16306.8|16270.8|1031
1605244200000|2020-11-13 05:10:00|16333.73|16297.73|16297.88|16261.88|16338.42|16302.42|16284.87|16248.87|1061
1605244500000|2020-11-13 05:15:00|16298.06|16262.06|16319.2|16283.2|16324.27|16288.27|16252.43|16216.43|1019
1605244800000|2020-11-13 05:20:00|16320.63|16284.63|16329.17|16293.17|16348.32|16312.32|16320.63|16284.63|909
1605245100000|2020-11-13 05:25:00|16329.56|16293.56|16315.73|16279.73|16333.86|16297.86|16315.73|16279.73|517
1605245400000|2020-11-13 05:30:00|16314.75|16278.75|16344.76|16308.76|16347.86|16311.86|16287.45|16251.45|784
1605245700000|2020-11-13 05:35:00|16344.73|16308.73|16320.2|16284.2|16348.02|16312.02|16317.6|16281.6|574
1605246000000|2020-11-13 05:40:00|16319.97|16283.97|16287.43|16251.43|16334.31|16298.31|16287.43|16251.43|599
1605246300000|2020-11-13 05:45:00|16287.16|16251.16|16256.94|16220.94|16288.05|16252.05|16230.02|16194.02|959
1605246600000|2020-11-13 05:50:00|16256.32|16220.32|16278.18|16242.18|16286.52|16250.52|16254.05|16218.05|834
1605246900000|2020-11-13 05:55:00|16278.5|16242.5|16267.52|16231.52|16290.7|16254.7|16267.3|16231.3|600
1605247200000|2020-11-13 06:00:00|16266.74|16230.74|16303|16267|16310.56|16274.56|16251.33|16215.33|772
1605247500000|2020-11-13 06:05:00|16303.71|16267.71|16308.24|16272.24|16322.91|16286.91|16303.23|16267.23|644
1605247800000|2020-11-13 06:10:00|16306.88|16270.88|16303.34|16267.34|16326.81|16290.81|16298.8|16262.8|641
1605248100000|2020-11-13 06:15:00|16303.48|16267.48|16300.24|16264.24|16320.91|16284.91|16296.71|16260.71|555
1605248400000|2020-11-13 06:20:00|16299.08|16263.08|16293.07|16257.07|16299.69|16263.69|16278.02|16242.02|385
1605248700000|2020-11-13 06:25:00|16292.04|16256.04|16344.4|16308.4|16346.64|16310.64|16288.76|16252.76|759
1605249000000|2020-11-13 06:30:00|16344.25|16308.25|16351.28|16315.28|16353.64|16317.64|16335.71|16299.71|770
1605249300000|2020-11-13 06:35:00|16351.4|16315.4|16359.97|16323.97|16362.85|16326.85|16348.96|16312.96|690
1605249600000|2020-11-13 06:40:00|16360.38|16324.38|16347.73|16311.73|16367.54|16331.54|16346.84|16310.84|835
1605249900000|2020-11-13 06:45:00|16347.9|16311.9|16362.07|16326.07|16362.12|16326.12|16340.25|16304.25|819
1605250200000|2020-11-13 06:50:00|16361.77|16325.77|16329.02|16293.02|16364.22|16328.22|16329.02|16293.02|829
1605250500000|2020-11-13 06:55:00|16329|16293|16341.56|16305.56|16341.56|16305.56|16322.1|16286.1|418
1605250800000|2020-11-13 07:00:00|16341.24|16305.24|16326.86|16290.86|16342.04|16306.04|16325.65|16289.65|547
1605251100000|2020-11-13 07:05:00|16326.81|16290.81|16323.58|16287.58|16339.63|16303.63|16320.27|16284.27|780
1605251400000|2020-11-13 07:10:00|16323.6|16287.6|16295.71|16259.71|16327.8|16291.8|16292.55|16256.55|774
1605251700000|2020-11-13 07:15:00|16296.17|16260.17|16286.13|16250.13|16298.5|16262.5|16273.4|16237.4|774
1605252000000|2020-11-13 07:20:00|16286.06|16250.06|16282.85|16246.85|16291.74|16255.74|16277.5|16241.5|435
1605252300000|2020-11-13 07:25:00|16283.37|16247.37|16268.03|16232.03|16290.1|16254.1|16266.89|16230.89|476
1605252600000|2020-11-13 07:30:00|16267.64|16231.64|16238.12|16202.12|16270.18|16234.18|16219.31|16183.31|770
1605252900000|2020-11-13 07:35:00|16237.35|16201.35|16253.37|16217.37|16261.03|16225.03|16221.86|16185.86|888
1605253200000|2020-11-13 07:40:00|16255.59|16219.59|16278.4|16242.4|16288.28|16252.28|16252.48|16216.48|611
1605253500000|2020-11-13 07:45:00|16278.65|16242.65|16284.56|16248.56|16289.03|16253.03|16277.33|16241.33|669
1605253800000|2020-11-13 07:50:00|16284.61|16248.61|16297.31|16261.31|16298.04|16262.04|16284.56|16248.56|429
1605254100000|2020-11-13 07:55:00|16297.46|16261.46|16289.68|16253.68|16297.71|16261.71|16287.07|16251.07|462
1605254400000|2020-11-13 08:00:00|16289.39|16253.39|16310.12|16274.12|16314.01|16278.01|16281.73|16245.73|444
1605254700000|2020-11-13 08:05:00|16309.63|16273.63|16277.26|16241.26|16312.77|16276.77|16274.68|16238.68|774
1605255000000|2020-11-13 08:10:00|16278.36|16242.36|16267.38|16231.38|16280.98|16244.98|16259.65|16223.65|577
1605255300000|2020-11-13 08:15:00|16267.59|16231.59|16218.64|16182.64|16267.59|16231.59|16218.15|16182.15|684
1605255600000|2020-11-13 08:20:00|16218.06|16182.06|16232.69|16196.69|16236.22|16200.22|16191.62|16155.62|968
1605255900000|2020-11-13 08:25:00|16232.35|16196.35|16233.39|16197.39|16248.82|16212.82|16229.59|16193.59|719
1605256200000|2020-11-13 08:30:00|16234.08|16198.08|16202.84|16166.84|16242.65|16206.65|16202.72|16166.72|664
1605256500000|2020-11-13 08:35:00|16202.75|16166.75|16187.22|16151.22|16209.84|16173.84|16177.01|16141.01|753
1605256800000|2020-11-13 08:40:00|16187.38|16151.38|16217.96|16181.96|16218.48|16182.48|16185.27|16149.27|703
1605257100000|2020-11-13 08:45:00|16218.48|16182.48|16254.7|16218.7|16254.9|16218.9|16217.01|16181.01|648
1605257400000|2020-11-13 08:50:00|16254.95|16218.95|16277.6|16241.6|16278.48|16242.48|16253.15|16217.15|698
1605257700000|2020-11-13 08:55:00|16277.61|16241.61|16291.91|16255.91|16293.99|16257.99|16276.63|16240.63|843
1605258000000|2020-11-13 09:00:00|16292.03|16256.03|16282.6|16246.6|16294.87|16258.87|16281.63|16245.63|876
1605258300000|2020-11-13 09:05:00|16282.85|16246.85|16269.55|16233.55|16289.61|16253.61|16269.28|16233.28|738
1605258600000|2020-11-13 09:10:00|16269.19|16233.19|16269.83|16233.83|16272.41|16236.41|16257.38|16221.38|777
1605258900000|2020-11-13 09:15:00|16270.71|16234.71|16274.82|16238.82|16276.06|16240.06|16255.02|16219.02|710
1605259200000|2020-11-13 09:20:00|16274.97|16238.97|16312.43|16276.43|16316.65|16280.65|16274.82|16238.82|665
1605259500000|2020-11-13 09:25:00|16312.63|16276.63|16347.02|16311.02|16349.39|16313.39|16311.56|16275.56|768
1605259800000|2020-11-13 09:30:00|16346.9|16310.9|16329.27|16293.27|16349.01|16313.01|16321.45|16285.45|744
1605260100000|2020-11-13 09:35:00|16329.25|16293.25|16330.55|16294.55|16333.09|16297.09|16324.24|16288.24|771
1605260400000|2020-11-13 09:40:00|16330.67|16294.67|16378.99|16342.99|16379.05|16343.05|16320.69|16284.69|690
1605260700000|2020-11-13 09:45:00|16378.22|16342.22|16372.05|16336.05|16381.19|16345.19|16355.32|16319.32|899
1605261000000|2020-11-13 09:50:00|16372.52|16336.52|16368.89|16332.89|16378.84|16342.84|16360.83|16324.83|795
1605261300000|2020-11-13 09:55:00|16369.02|16333.02|16353.2|16317.2|16370.26|16334.26|16351.98|16315.98|608
1605261600000|2020-11-13 10:00:00|16353.14|16317.14|16338.9|16302.9|16353.15|16317.15|16336.52|16300.52|605
1605261900000|2020-11-13 10:05:00|16338.94|16302.94|16346.21|16310.21|16374.66|16338.66|16338.94|16302.94|789
1605262200000|2020-11-13 10:10:00|16346.04|16310.04|16335.48|16299.48|16350.09|16314.09|16331.03|16295.03|684
1605262500000|2020-11-13 10:15:00|16335.54|16299.54|16346.91|16310.91|16354.62|16318.62|16334.46|16298.46|705
1605262800000|2020-11-13 10:20:00|16346.63|16310.63|16312.72|16276.72|16348.89|16312.89|16310.08|16274.08|760
1605263100000|2020-11-13 10:25:00|16312.66|16276.66|16285.53|16249.53|16313.17|16277.17|16281.8|16245.8|779
1605263400000|2020-11-13 10:30:00|16285.11|16249.11|16287.34|16251.34|16288.31|16252.31|16263.63|16227.63|723
1605263700000|2020-11-13 10:35:00|16287.55|16251.55|16297.87|16261.87|16297.87|16261.87|16279.86|16243.86|528
1605264000000|2020-11-13 10:40:00|16297.86|16261.86|16227.02|16191.02|16297.86|16261.86|16227.02|16191.02|813
1605264300000|2020-11-13 10:45:00|16227.32|16191.32|16232.72|16196.72|16248.34|16212.34|16202.99|16166.99|842
1605264600000|2020-11-13 10:50:00|16232.71|16196.71|16257.91|16221.91|16263.66|16227.66|16232.49|16196.49|819
1605264900000|2020-11-13 10:55:00|16257.53|16221.53|16234.35|16198.35|16260.47|16224.47|16234.2|16198.2|610
1605265200000|2020-11-13 11:00:00|16234.44|16198.44|16199.73|16163.73|16239.37|16203.37|16196.49|16160.49|831
1605265500000|2020-11-13 11:05:00|16199.05|16163.05|16154.66|16118.66|16202.14|16166.14|16131.52|16095.52|885
1605265800000|2020-11-13 11:10:00|16154.54|16118.54|16171.42|16135.42|16183.29|16147.29|16118.11|16082.11|839
1605266100000|2020-11-13 11:15:00|16171.48|16135.48|16152.55|16116.55|16181.61|16145.61|16104.29|16068.29|858
1605266400000|2020-11-13 11:20:00|16149.09|16113.09|16144.55|16108.55|16161.88|16125.88|16132.48|16096.48|798
1605266700000|2020-11-13 11:25:00|16144.6|16108.6|16198.75|16162.75|16202.84|16166.84|16144.57|16108.57|645
1605267000000|2020-11-13 11:30:00|16198.83|16162.83|16216.41|16180.41|16228.08|16192.08|16198.83|16162.83|681
1605267300000|2020-11-13 11:35:00|16216.42|16180.42|16221.29|16185.29|16233.55|16197.55|16211.01|16175.01|540
1605267600000|2020-11-13 11:40:00|16221.19|16185.19|16229.09|16193.09|16234.09|16198.09|16219.22|16183.22|710
1605267900000|2020-11-13 11:45:00|16227.9|16191.9|16226.82|16190.82|16230.15|16194.15|16217.41|16181.41|431
1605268200000|2020-11-13 11:50:00|16224.63|16188.63|16271.4|16235.4|16271.4|16235.4|16221.21|16185.21|360
1605268500000|2020-11-13 11:55:00|16271.35|16235.35|16255.22|16219.22|16271.72|16235.72|16251.77|16215.77|552
1605268800000|2020-11-13 12:00:00|16255.19|16219.19|16271.75|16235.75|16274.58|16238.58|16253.33|16217.33|544
1605269100000|2020-11-13 12:05:00|16271.78|16235.78|16272.12|16236.12|16272.53|16236.53|16261.66|16225.66|522
1605269400000|2020-11-13 12:10:00|16271.8|16235.8|16239.5|16203.5|16281.72|16245.72|16234.12|16198.12|503
1605269700000|2020-11-13 12:15:00|16239.48|16203.48|16288.22|16252.22|16288.92|16252.92|16236.45|16200.45|740
1605270000000|2020-11-13 12:20:00|16289.77|16253.77|16290.27|16254.27|16291.85|16255.85|16276.89|16240.89|782
1605270300000|2020-11-13 12:25:00|16290.09|16254.09|16309.6|16273.6|16312.52|16276.52|16290.09|16254.09|705
1605270600000|2020-11-13 12:30:00|16309.58|16273.58|16304.13|16268.13|16318.49|16282.49|16300.46|16264.46|657
1605270900000|2020-11-13 12:35:00|16304.37|16268.37|16303.7|16267.7|16311.77|16275.77|16301.41|16265.41|673
1605271200000|2020-11-13 12:40:00|16303.79|16267.79|16333.75|16297.75|16334.87|16298.87|16300.78|16264.78|644
1605271500000|2020-11-13 12:45:00|16333.99|16297.99|16311.74|16275.74|16340.24|16304.24|16310.95|16274.95|617
1605271800000|2020-11-13 12:50:00|16312.04|16276.04|16284.99|16248.99|16316.82|16280.82|16280.24|16244.24|641
1605272100000|2020-11-13 12:55:00|16285.14|16249.14|16275.67|16239.67|16286.74|16250.74|16273.19|16237.19|584
1605272400000|2020-11-13 13:00:00|16275.68|16239.68|16262.35|16226.35|16288.09|16252.09|16261.88|16225.88|704
1605272700000|2020-11-13 13:05:00|16262.5|16226.5|16254.27|16218.27|16262.55|16226.55|16247.57|16211.57|541
1605273000000|2020-11-13 13:10:00|16253.87|16217.87|16260|16224|16261.85|16225.85|16251.74|16215.74|365
1605273300000|2020-11-13 13:15:00|16260.81|16224.81|16234.82|16198.82|16278.68|16242.68|16230.89|16194.89|676
1605273600000|2020-11-13 13:20:00|16234.01|16198.01|16296.87|16260.87|16296.93|16260.93|16234.01|16198.01|823
1605273900000|2020-11-13 13:25:00|16296.28|16260.28|16293.35|16257.35|16299.77|16263.77|16293.1|16257.1|653
1605274200000|2020-11-13 13:30:00|16293.26|16257.26|16301.23|16265.23|16305.03|16269.03|16289.34|16253.34|542
1605274500000|2020-11-13 13:35:00|16298.98|16262.98|16313.65|16277.65|16326.51|16290.51|16298.98|16262.98|587
1605274800000|2020-11-13 13:40:00|16313.37|16277.37|16314.97|16278.97|16320.17|16284.17|16311.45|16275.45|796
1605275100000|2020-11-13 13:45:00|16314.76|16278.76|16285.74|16249.74|16317.12|16281.12|16285.74|16249.74|706
1605275400000|2020-11-13 13:50:00|16284.38|16248.38|16264.18|16228.18|16284.38|16248.38|16259.3|16223.3|572
1605275700000|2020-11-13 13:55:00|16265.11|16229.11|16267.78|16231.78|16287.25|16251.25|16264.18|16228.18|651
1605276000000|2020-11-13 14:00:00|16267.82|16231.82|16257.61|16221.61|16274.53|16238.53|16251.39|16215.39|890
1605276300000|2020-11-13 14:05:00|16257.28|16221.28|16301.58|16265.58|16303.6|16267.6|16257.24|16221.24|846
1605276600000|2020-11-13 14:10:00|16301.72|16265.72|16286.07|16250.07|16311.82|16275.82|16276.78|16240.78|768
1605276900000|2020-11-13 14:15:00|16287.35|16251.35|16284.89|16248.89|16301.86|16265.86|16281.43|16245.43|698
1605277200000|2020-11-13 14:20:00|16284.62|16248.62|16256.47|16220.47|16284.62|16248.62|16256.24|16220.24|684
1605277500000|2020-11-13 14:25:00|16256.44|16220.44|16242.01|16206.01|16257.93|16221.93|16237.94|16201.94|771
1605277800000|2020-11-13 14:30:00|16241.64|16205.64|16188.74|16152.74|16251.31|16215.31|16157.04|16121.04|782
1605278100000|2020-11-13 14:35:00|16188.68|16152.68|16221.8|16185.8|16223.28|16187.28|16173.8|16137.8|842
1605278400000|2020-11-13 14:40:00|16221.74|16185.74|16227.24|16191.24|16227.35|16191.35|16177.52|16141.52|903
1605278700000|2020-11-13 14:45:00|16227.08|16191.08|16198.48|16162.48|16230.12|16194.12|16190.97|16154.97|766
1605279000000|2020-11-13 14:50:00|16199.39|16163.39|16217.3|16181.3|16218.67|16182.67|16181.55|16145.55|740
1605279300000|2020-11-13 14:55:00|16217.27|16181.27|16247.34|16211.34|16251.08|16215.08|16217.15|16181.15|885
1605279600000|2020-11-13 15:00:00|16247.42|16211.42|16196.47|16160.47|16254.25|16218.25|16184.75|16148.75|818
1605279900000|2020-11-13 15:05:00|16196.34|16160.34|16136.8|16100.8|16196.34|16160.34|16135.94|16099.94|933
1605280200000|2020-11-13 15:10:00|16136.73|16100.73|16145.25|16109.25|16161.88|16125.88|16135.08|16099.08|770
1605280500000|2020-11-13 15:15:00|16145.76|16109.76|16164.41|16128.41|16176.55|16140.55|16136.34|16100.34|931
1605280800000|2020-11-13 15:20:00|16164.43|16128.43|16138.26|16102.26|16168.16|16132.16|16137.05|16101.05|814
1605281100000|2020-11-13 15:25:00|16138.06|16102.06|16117.3|16081.3|16138.06|16102.06|16108.74|16072.74|726
1605281400000|2020-11-13 15:30:00|16117.89|16081.89|16170.72|16134.72|16170.93|16134.93|16109.84|16073.84|799
1605281700000|2020-11-13 15:35:00|16170.34|16134.34|16129.33|16093.33|16173.7|16137.7|16127.28|16091.28|949
1605282000000|2020-11-13 15:40:00|16129.38|16093.38|16150.34|16114.34|16158.57|16122.57|16128.61|16092.61|862
1605282300000|2020-11-13 15:45:00|16150.33|16114.33|16148.24|16112.24|16163.94|16127.94|16147.38|16111.38|707
1605282600000|2020-11-13 15:50:00|16147.81|16111.81|16167.68|16131.68|16179.33|16143.33|16146.84|16110.84|641
1605282900000|2020-11-13 15:55:00|16167.67|16131.67|16136.94|16100.94|16167.67|16131.67|16125.8|16089.8|916
1605283200000|2020-11-13 16:00:00|16136.74|16100.74|16150.46|16114.46|16188.2|16152.2|16132.59|16096.59|969
1605283500000|2020-11-13 16:05:00|16150.48|16114.48|16055.64|16019.64|16150.48|16114.48|16046.97|16010.97|1047
1605283800000|2020-11-13 16:10:00|16054.79|16018.79|16078.1|16042.1|16101.59|16065.59|16054.45|16018.45|815
1605284100000|2020-11-13 16:15:00|16077.03|16041.03|16048.82|16012.82|16101.2|16065.2|16048.6|16012.6|954
1605284400000|2020-11-13 16:20:00|16048.6|16012.6|16002.07|15966.07|16061.18|16025.18|16001.44|15965.44|912
1605284700000|2020-11-13 16:25:00|16001.6|15965.6|16029.53|15993.53|16057.14|16021.14|15992.11|15956.11|972
1605285000000|2020-11-13 16:30:00|16029.68|15993.68|16113.91|16077.91|16114.04|16078.04|16023.23|15987.23|917
1605285300000|2020-11-13 16:35:00|16114.35|16078.35|16171.25|16135.25|16180.72|16144.72|16109.24|16073.24|875
1605285600000|2020-11-13 16:40:00|16170.01|16134.01|16199.65|16163.65|16206.43|16170.43|16170.01|16134.01|878
1605285900000|2020-11-13 16:45:00|16199.66|16163.66|16211.79|16175.79|16230.6|16194.6|16180.41|16144.41|891
1605286200000|2020-11-13 16:50:00|16211.89|16175.89|16207.63|16171.63|16219.61|16183.61|16193.9|16157.9|755
1605286500000|2020-11-13 16:55:00|16207.61|16171.61|16216.78|16180.78|16218.66|16182.66|16205.55|16169.55|668
1605286800000|2020-11-13 17:00:00|16216.76|16180.76|16172.59|16136.59|16216.76|16180.76|16172.45|16136.45|740
1605287100000|2020-11-13 17:05:00|16171.67|16135.67|16180.08|16144.08|16187.4|16151.4|16161.28|16125.28|645
1605287400000|2020-11-13 17:10:00|16179.74|16143.74|16189.87|16153.87|16203.52|16167.52|16166.97|16130.97|703
1605287700000|2020-11-13 17:15:00|16190.4|16154.4|16164.64|16128.64|16201.83|16165.83|16163.33|16127.33|943
1605288000000|2020-11-13 17:20:00|16164.41|16128.41|16168.09|16132.09|16177.54|16141.54|16150.01|16114.01|849
1605288300000|2020-11-13 17:25:00|16168.05|16132.05|16199.6|16163.6|16213.45|16177.45|16167.82|16131.82|544
1605288600000|2020-11-13 17:30:00|16199.68|16163.68|16222.21|16186.21|16224.4|16188.4|16199.35|16163.35|397
1605288900000|2020-11-13 17:35:00|16221.95|16185.95|16264.55|16228.55|16280.87|16244.87|16221.95|16185.95|866
1605289200000|2020-11-13 17:40:00|16263.41|16227.41|16261.39|16225.39|16264.65|16228.65|16254.39|16218.39|481
1605289500000|2020-11-13 17:45:00|16261.5|16225.5|16279.16|16243.16|16279.36|16243.36|16258.64|16222.64|460
1605289800000|2020-11-13 17:50:00|16278.67|16242.67|16271.97|16235.97|16291.45|16255.45|16263.86|16227.86|781
1605290100000|2020-11-13 17:55:00|16272.23|16236.23|16285.66|16249.66|16288.13|16252.13|16269.91|16233.91|343
1605290400000|2020-11-13 18:00:00|16286.06|16250.06|16273.17|16237.17|16301.41|16265.41|16268.75|16232.75|528
1605290700000|2020-11-13 18:05:00|16273.18|16237.18|16292.25|16256.25|16294.04|16258.04|16267.3|16231.3|392
1605291000000|2020-11-13 18:10:00|16291.92|16255.92|16273.56|16237.56|16291.92|16255.92|16267.59|16231.59|650
1605291300000|2020-11-13 18:15:00|16273.62|16237.62|16278.79|16242.79|16279.5|16243.5|16270.21|16234.21|458
1605291600000|2020-11-13 18:20:00|16278.37|16242.37|16276.68|16240.68|16283.28|16247.28|16276.44|16240.44|415
1605291900000|2020-11-13 18:25:00|16276.64|16240.64|16302.08|16266.08|16302.08|16266.08|16272.69|16236.69|351
1605292200000|2020-11-13 18:30:00|16301.16|16265.16|16288.63|16252.63|16309.31|16273.31|16275.9|16239.9|543
1605292500000|2020-11-13 18:35:00|16288.38|16252.38|16288.96|16252.96|16289.04|16253.04|16272.82|16236.82|524
1605292800000|2020-11-13 18:40:00|16288.94|16252.94|16263.32|16227.32|16289.49|16253.49|16260.34|16224.34|553
1605293100000|2020-11-13 18:45:00|16263.65|16227.65|16262.47|16226.47|16270.04|16234.04|16250.16|16214.16|412
1605293400000|2020-11-13 18:50:00|16262.69|16226.69|16288.74|16252.74|16288.75|16252.75|16262.55|16226.55|342
1605293700000|2020-11-13 18:55:00|16288.75|16252.75|16276.97|16240.97|16289.8|16253.8|16270.91|16234.91|371
1605294000000|2020-11-13 19:00:00|16277.81|16241.81|16278.86|16242.86|16280.96|16244.96|16276.14|16240.14|366
1605294300000|2020-11-13 19:05:00|16278.87|16242.87|16303.97|16267.97|16303.97|16267.97|16267.55|16231.55|354
1605294600000|2020-11-13 19:10:00|16304.08|16268.08|16313.56|16277.56|16313.88|16277.88|16302.18|16266.18|486
1605294900000|2020-11-13 19:15:00|16313.55|16277.55|16318.93|16282.93|16325.45|16289.45|16313.54|16277.54|473
1605295200000|2020-11-13 19:20:00|16318.31|16282.31|16320.3|16284.3|16324.48|16288.48|16317.79|16281.79|309
1605295500000|2020-11-13 19:25:00|16320.26|16284.26|16310.56|16274.56|16320.26|16284.26|16308.39|16272.39|392
1605295800000|2020-11-13 19:30:00|16310.04|16274.04|16312.79|16276.79|16312.79|16276.79|16287.85|16251.85|653
1605296100000|2020-11-13 19:35:00|16312.69|16276.69|16323.62|16287.62|16324.1|16288.1|16311.04|16275.04|349
1605296400000|2020-11-13 19:40:00|16323.88|16287.88|16321.67|16285.67|16324.68|16288.68|16320.75|16284.75|181
1605296700000|2020-11-13 19:45:00|16320.9|16284.9|16326.36|16290.36|16330.12|16294.12|16320.9|16284.9|263
1605297000000|2020-11-13 19:50:00|16326.21|16290.21|16314.09|16278.09|16326.37|16290.37|16309.52|16273.52|621
1605297300000|2020-11-13 19:55:00|16313.93|16277.93|16317.73|16281.73|16322.77|16286.77|16312.66|16276.66|508
1605297600000|2020-11-13 20:00:00|16317.69|16281.69|16309.06|16273.06|16317.69|16281.69|16306.87|16270.87|494
1605297900000|2020-11-13 20:05:00|16309.07|16273.07|16301.95|16265.95|16309.44|16273.44|16298.7|16262.7|445
1605298200000|2020-11-13 20:10:00|16301.24|16265.24|16288.25|16252.25|16303.46|16267.46|16285.37|16249.37|543
1605298500000|2020-11-13 20:15:00|16288.09|16252.09|16288.95|16252.95|16289.61|16253.61|16272.39|16236.39|522
1605298800000|2020-11-13 20:20:00|16288.88|16252.88|16271.57|16235.57|16290.83|16254.83|16271.57|16235.57|765
1605299100000|2020-11-13 20:25:00|16271.59|16235.59|16258.73|16222.73|16277.65|16241.65|16254.19|16218.19|639
1605299400000|2020-11-13 20:30:00|16258.43|16222.43|16272.89|16236.89|16288.72|16252.72|16258.43|16222.43|573
1605299700000|2020-11-13 20:35:00|16272.75|16236.75|16256.68|16220.68|16276.61|16240.61|16253.04|16217.04|786
1605300000000|2020-11-13 20:40:00|16256.57|16220.57|16265.34|16229.34|16270.16|16234.16|16254.92|16218.92|402
1605300300000|2020-11-13 20:45:00|16265.35|16229.35|16246.94|16210.94|16268.12|16232.12|16246.72|16210.72|408
1605300600000|2020-11-13 20:50:00|16247.73|16211.73|16225.24|16189.24|16247.73|16211.73|16214.22|16178.22|622
1605300900000|2020-11-13 20:55:00|16225.29|16189.29|16236.42|16200.42|16237.13|16201.13|16215.72|16179.72|597
1605340800000|2020-11-14 08:00:00|16116.38|16080.38|16128.5|16092.5|16128.5|16092.5|16110.84|16074.84|412
1605341100000|2020-11-14 08:05:00|16128.67|16092.67|16110.32|16074.32|16149.46|16113.46|16109.82|16073.82|487
1605341400000|2020-11-14 08:10:00|16110.31|16074.31|16053.4|16017.4|16122.77|16086.77|16049.72|16013.72|629
1605341700000|2020-11-14 08:15:00|16053.39|16017.39|16014.5|15978.5|16060.71|16024.71|16009.22|15973.22|1073
1605342000000|2020-11-14 08:20:00|16014.62|15978.62|15955.07|15919.07|16023.11|15987.11|15919.64|15883.64|1035
1605342300000|2020-11-14 08:25:00|15955.03|15919.03|15912.37|15876.37|15956.29|15920.29|15896.62|15860.62|1080
1605342600000|2020-11-14 08:30:00|15910.33|15874.33|15958.01|15922.01|15958.9|15922.9|15866.1|15830.1|1063
1605342900000|2020-11-14 08:35:00|15958.04|15922.04|15938.67|15902.67|15958.65|15922.65|15936.45|15900.45|966
1605343200000|2020-11-14 08:40:00|15938.63|15902.63|15946.99|15910.99|15950.01|15914.01|15906.7|15870.7|938
1605343500000|2020-11-14 08:45:00|15946.9|15910.9|15971.38|15935.38|15983.54|15947.54|15940.31|15904.31|856
1605343800000|2020-11-14 08:50:00|15971.21|15935.21|15975.14|15939.14|15991.13|15955.13|15971.21|15935.21|734
1605344100000|2020-11-14 08:55:00|15975.11|15939.11|15991.06|15955.06|15992.25|15956.25|15975.11|15939.11|539
1605344400000|2020-11-14 09:00:00|15991.09|15955.09|15948.95|15912.95|15991.25|15955.25|15948.95|15912.95|656
1605344700000|2020-11-14 09:05:00|15949.52|15913.52|15938.77|15902.77|15951.36|15915.36|15903.86|15867.86|994
1605345000000|2020-11-14 09:10:00|15938.8|15902.8|15921.42|15885.42|15944.32|15908.32|15893.38|15857.38|962
1605345300000|2020-11-14 09:15:00|15920.62|15884.62|15950.45|15914.45|15958.87|15922.87|15920.01|15884.01|907
1605345600000|2020-11-14 09:20:00|15950.3|15914.3|15963.25|15927.25|15965.35|15929.35|15946.99|15910.99|755
1605345900000|2020-11-14 09:25:00|15963.56|15927.56|15917.52|15881.52|15964.31|15928.31|15907.83|15871.83|743
1605346200000|2020-11-14 09:30:00|15916.22|15880.22|15869.44|15833.44|15919.39|15883.39|15858.49|15822.49|996
1605346500000|2020-11-14 09:35:00|15869.5|15833.5|15856.73|15820.73|15869.73|15833.73|15817.37|15781.37|1035
1605346800000|2020-11-14 09:40:00|15855.71|15819.71|15877.7|15841.7|15877.7|15841.7|15840.34|15804.34|990
1605347100000|2020-11-14 09:45:00|15878.46|15842.46|15894.5|15858.5|15901.14|15865.14|15867.13|15831.13|1062
1605347400000|2020-11-14 09:50:00|15894.51|15858.51|15841.47|15805.47|15896.18|15860.18|15840.51|15804.51|881
1605347700000|2020-11-14 09:55:00|15841.31|15805.31|15816.62|15780.62|15841.47|15805.47|15789.4|15753.4|881
1605348000000|2020-11-14 10:00:00|15817.08|15781.08|15853.42|15817.42|15865.98|15829.98|15771.74|15735.74|1042
1605348300000|2020-11-14 10:05:00|15853.43|15817.43|15848.28|15812.28|15853.43|15817.43|15824.64|15788.64|959
1605348600000|2020-11-14 10:10:00|15847.88|15811.88|15850.54|15814.54|15875.54|15839.54|15840.49|15804.49|929
1605348900000|2020-11-14 10:15:00|15850.53|15814.53|15871.22|15835.22|15879.63|15843.63|15850.53|15814.53|794
1605349200000|2020-11-14 10:20:00|15870.84|15834.84|15894.19|15858.19|15896.99|15860.99|15869.77|15833.77|872
1605349500000|2020-11-14 10:25:00|15894.26|15858.26|15944.85|15908.85|15949.98|15913.98|15893.12|15857.12|740
1605349800000|2020-11-14 10:30:00|15942.57|15906.57|15909.81|15873.81|15962.53|15926.53|15891.63|15855.63|896
1605350100000|2020-11-14 10:35:00|15909.68|15873.68|15874.51|15838.51|15911.01|15875.01|15873.48|15837.48|909
1605350400000|2020-11-14 10:40:00|15874.06|15838.06|15884.67|15848.67|15899.22|15863.22|15873.52|15837.52|878
1605350700000|2020-11-14 10:45:00|15885.12|15849.12|15878.3|15842.3|15906.27|15870.27|15867.27|15831.27|803
1605351000000|2020-11-14 10:50:00|15878.32|15842.32|15873.96|15837.96|15884.85|15848.85|15861.28|15825.28|825
1605351300000|2020-11-14 10:55:00|15874.18|15838.18|15876.5|15840.5|15876.5|15840.5|15860.51|15824.51|896
1605351600000|2020-11-14 11:00:00|15876.11|15840.11|15904.91|15868.91|15907.73|15871.73|15852.14|15816.14|980
1605351900000|2020-11-14 11:05:00|15905|15869|15922.53|15886.53|15926.47|15890.47|15895.88|15859.88|858
1605352200000|2020-11-14 11:10:00|15921.34|15885.34|15927.37|15891.37|15933.05|15897.05|15918.36|15882.36|827
1605352500000|2020-11-14 11:15:00|15927.13|15891.13|15918.69|15882.69|15927.23|15891.23|15905.36|15869.36|663
1605352800000|2020-11-14 11:20:00|15918.45|15882.45|15935.91|15899.91|15937.6|15901.6|15914.29|15878.29|626
1605353100000|2020-11-14 11:25:00|15936.09|15900.09|15941.97|15905.97|15949.53|15913.53|15935.64|15899.64|528
1605353400000|2020-11-14 11:30:00|15942.13|15906.13|15923.21|15887.21|15944.23|15908.23|15920.79|15884.79|611
1605353700000|2020-11-14 11:35:00|15923.39|15887.39|15948.26|15912.26|15953.13|15917.13|15917.63|15881.63|610
1605354000000|2020-11-14 11:40:00|15948.12|15912.12|15940.1|15904.1|15949.62|15913.62|15936.6|15900.6|600
1605354300000|2020-11-14 11:45:00|15940.15|15904.15|15933.59|15897.59|15947.22|15911.22|15930.36|15894.36|585
1605354600000|2020-11-14 11:50:00|15933.5|15897.5|15948.02|15912.02|15948.02|15912.02|15928.06|15892.06|773
1605354900000|2020-11-14 11:55:00|15949.14|15913.14|15960.72|15924.72|15966.01|15930.01|15948.55|15912.55|803
1605355200000|2020-11-14 12:00:00|15961.03|15925.03|15915.24|15879.24|15962.28|15926.28|15908.03|15872.03|955
1605355500000|2020-11-14 12:05:00|15915.59|15879.59|15894.77|15858.77|15915.68|15879.68|15893.12|15857.12|943
1605355800000|2020-11-14 12:10:00|15895.2|15859.2|15908.89|15872.89|15910.11|15874.11|15892.96|15856.96|929
1605356100000|2020-11-14 12:15:00|15908.87|15872.87|15931.48|15895.48|15931.65|15895.65|15902.06|15866.06|610
1605356400000|2020-11-14 12:20:00|15931.59|15895.59|15894.63|15858.63|15935.97|15899.97|15894.63|15858.63|943
1605356700000|2020-11-14 12:25:00|15894.22|15858.22|15886.24|15850.24|15895.16|15859.16|15871.38|15835.38|880
1605357000000|2020-11-14 12:30:00|15887.01|15851.01|15887.97|15851.97|15888.11|15852.11|15871.63|15835.63|885
1605357300000|2020-11-14 12:35:00|15887.98|15851.98|15901.19|15865.19|15905.07|15869.07|15878.68|15842.68|898
1605357600000|2020-11-14 12:40:00|15901.18|15865.18|15923.03|15887.03|15931.95|15895.95|15901.05|15865.05|950
1605357900000|2020-11-14 12:45:00|15922.65|15886.65|15921.9|15885.9|15927.75|15891.75|15914.7|15878.7|599
1605358200000|2020-11-14 12:50:00|15921.59|15885.59|15943.73|15907.73|15945.34|15909.34|15921.46|15885.46|638
1605358500000|2020-11-14 12:55:00|15943.94|15907.94|15939.57|15903.57|15947.13|15911.13|15932.82|15896.82|783
1605358800000|2020-11-14 13:00:00|15939.79|15903.79|15923.54|15887.54|15939.79|15903.79|15918.63|15882.63|603
1605359100000|2020-11-14 13:05:00|15923.35|15887.35|15904.52|15868.52|15926.23|15890.23|15894.6|15858.6|531
1605359400000|2020-11-14 13:10:00|15903.46|15867.46|15899.89|15863.89|15906.66|15870.66|15887.69|15851.69|737
1605359700000|2020-11-14 13:15:00|15900.12|15864.12|15930.76|15894.76|15931.93|15895.93|15900.12|15864.12|401
1605360000000|2020-11-14 13:20:00|15930.37|15894.37|15945.85|15909.85|15948|15912|15929.48|15893.48|662
1605360300000|2020-11-14 13:25:00|15945.72|15909.72|15951.68|15915.68|15952.23|15916.23|15945.38|15909.38|474
1605360600000|2020-11-14 13:30:00|15951.55|15915.55|15952.12|15916.12|15969|15933|15951.35|15915.35|421
1605360900000|2020-11-14 13:35:00|15952.13|15916.13|15948.94|15912.94|15954.81|15918.81|15948.41|15912.41|322
1605361200000|2020-11-14 13:40:00|15948.71|15912.71|15946.7|15910.7|15949.48|15913.48|15939.45|15903.45|421
1605361500000|2020-11-14 13:45:00|15946.69|15910.69|15945.85|15909.85|15946.69|15910.69|15942|15906|350
1605361800000|2020-11-14 13:50:00|15945.83|15909.83|15933.62|15897.62|15947.67|15911.67|15933.06|15897.06|602
1605362100000|2020-11-14 13:55:00|15933.13|15897.13|15953.42|15917.42|15954.13|15918.13|15921.65|15885.65|673
1605362400000|2020-11-14 14:00:00|15953.54|15917.54|15997.96|15961.96|16005.03|15969.03|15953.25|15917.25|625
1605362700000|2020-11-14 14:05:00|15997.83|15961.83|16015.19|15979.19|16015.19|15979.19|15986.35|15950.35|735
1605363000000|2020-11-14 14:10:00|16015.51|15979.51|16010.73|15974.73|16023.64|15987.64|15997.21|15961.21|916
1605363300000|2020-11-14 14:15:00|16011.18|15975.18|16016.55|15980.55|16022.65|15986.65|16009.78|15973.78|832
1605363600000|2020-11-14 14:20:00|16016.5|15980.5|16020.02|15984.02|16020.02|15984.02|16008.98|15972.98|636
1605363900000|2020-11-14 14:25:00|16019.89|15983.89|16054.64|16018.64|16060.58|16024.58|16019.88|15983.88|599
1605364200000|2020-11-14 14:30:00|16054.75|16018.75|16082.01|16046.01|16082.94|16046.94|16054.74|16018.74|604
1605364500000|2020-11-14 14:35:00|16082.04|16046.04|16064.77|16028.77|16082.6|16046.6|16062.11|16026.11|644
1605364800000|2020-11-14 14:40:00|16064.65|16028.65|16056.06|16020.06|16065.87|16029.87|16053.45|16017.45|569
1605365100000|2020-11-14 14:45:00|16055.98|16019.98|16042.17|16006.17|16065.01|16029.01|16038|16002|587
1605365400000|2020-11-14 14:50:00|16042.31|16006.31|16046.7|16010.7|16050.05|16014.05|16024.04|15988.04|667
1605365700000|2020-11-14 14:55:00|16046.72|16010.72|16042.14|16006.14|16056.78|16020.78|16036.07|16000.07|566
1605366000000|2020-11-14 15:00:00|16042.54|16006.54|16055.43|16019.43|16057.02|16021.02|16042.49|16006.49|580
1605366300000|2020-11-14 15:05:00|16055.34|16019.34|16018.96|15982.96|16055.67|16019.67|16017.39|15981.39|748
1605366600000|2020-11-14 15:10:00|16018.81|15982.81|16007.41|15971.41|16026.38|15990.38|16006.98|15970.98|786
1605366900000|2020-11-14 15:15:00|16007.43|15971.43|16035.05|15999.05|16053.45|16017.45|16006.29|15970.29|720
1605367200000|2020-11-14 15:20:00|16035.01|15999.01|16029.4|15993.4|16039.78|16003.78|16019.06|15983.06|713
1605367500000|2020-11-14 15:25:00|16029.37|15993.37|16024.15|15988.15|16029.94|15993.94|16009.97|15973.97|747
1605367800000|2020-11-14 15:30:00|16024.05|15988.05|15997.65|15961.65|16024.75|15988.75|15988.74|15952.74|713
1605368100000|2020-11-14 15:35:00|15997.89|15961.89|15995.7|15959.7|16004.36|15968.36|15975.74|15939.74|604
1605368400000|2020-11-14 15:40:00|15995.86|15959.86|16001.8|15965.8|16023.99|15987.99|15995.63|15959.63|819
1605368700000|2020-11-14 15:45:00|16001.78|15965.78|15998.75|15962.75|16010.88|15974.88|15984.22|15948.22|700
1605369000000|2020-11-14 15:50:00|15998.74|15962.74|15994.57|15958.57|16001.12|15965.12|15979.87|15943.87|610
1605369300000|2020-11-14 15:55:00|15994.55|15958.55|15981.71|15945.71|15994.55|15958.55|15959.01|15923.01|762
1605369600000|2020-11-14 16:00:00|15981.65|15945.65|16014.94|15978.94|16015.71|15979.71|15960.76|15924.76|817
1605369900000|2020-11-14 16:05:00|16014.97|15978.97|16020.97|15984.97|16026.79|15990.79|16014.94|15978.94|325
1605370200000|2020-11-14 16:10:00|16019.17|15983.17|16032.54|15996.54|16035.01|15999.01|16012.8|15976.8|398
1605370500000|2020-11-14 16:15:00|16032.55|15996.55|16039.86|16003.86|16043.48|16007.48|16026.55|15990.55|521
1605370800000|2020-11-14 16:20:00|16040.51|16004.51|16033.98|15997.98|16047.71|16011.71|16032.38|15996.38|851
1605371100000|2020-11-14 16:25:00|16033.88|15997.88|16029.71|15993.71|16038.68|16002.68|16022.12|15986.12|633
1605371400000|2020-11-14 16:30:00|16029.75|15993.75|16011.31|15975.31|16032.16|15996.16|16010.8|15974.8|714
1605371700000|2020-11-14 16:35:00|16011.32|15975.32|15996.6|15960.6|16011.99|15975.99|15994.37|15958.37|561
1605372000000|2020-11-14 16:40:00|15996.82|15960.82|15979.31|15943.31|15997.96|15961.96|15965.51|15929.51|661
1605372300000|2020-11-14 16:45:00|15982.78|15946.78|15902.04|15866.04|15983.25|15947.25|15898.17|15862.17|963
1605372600000|2020-11-14 16:50:00|15901.56|15865.56|15897.08|15861.08|15919.52|15883.52|15883.53|15847.53|992
1605372900000|2020-11-14 16:55:00|15896.93|15860.93|15884.71|15848.71|15907.58|15871.58|15856.28|15820.28|911
1605373200000|2020-11-14 17:00:00|15884.91|15848.91|15870.7|15834.7|15905.15|15869.15|15870.51|15834.51|1038
1605373500000|2020-11-14 17:05:00|15870.78|15834.78|15856.72|15820.72|15874.46|15838.46|15849.81|15813.81|996
1605373800000|2020-11-14 17:10:00|15856.74|15820.74|15825.4|15789.4|15867.75|15831.75|15808.14|15772.14|1072
1605374100000|2020-11-14 17:15:00|15825.31|15789.31|15774.86|15738.86|15826.05|15790.05|15744.29|15708.29|1105
1605374400000|2020-11-14 17:20:00|15775.14|15739.14|15824.55|15788.55|15865.47|15829.47|15774.87|15738.87|1132
1605374700000|2020-11-14 17:25:00|15824.47|15788.47|15890.42|15854.42|15899.4|15863.4|15824.38|15788.38|1115
1605375000000|2020-11-14 17:30:00|15890.51|15854.51|15920.31|15884.31|15940.51|15904.51|15887.39|15851.39|1051
1605375300000|2020-11-14 17:35:00|15920.94|15884.94|15921.8|15885.8|15922.4|15886.4|15900.9|15864.9|1009
1605375600000|2020-11-14 17:40:00|15921.32|15885.32|15924.79|15888.79|15936.56|15900.56|15912.67|15876.67|1007
1605375900000|2020-11-14 17:45:00|15925.39|15889.39|15918.62|15882.62|15934.13|15898.13|15901.61|15865.61|968
1605376200000|2020-11-14 17:50:00|15923.78|15887.78|15927.89|15891.89|15931.86|15895.86|15918.73|15882.73|787
1605376500000|2020-11-14 17:55:00|15927.33|15891.33|15938.5|15902.5|15943.85|15907.85|15917.05|15881.05|891
1605376800000|2020-11-14 18:00:00|15937.65|15901.65|15973.75|15937.75|15986.02|15950.02|15936.06|15900.06|850
1605377100000|2020-11-14 18:05:00|15973.73|15937.73|15955.43|15919.43|15975.58|15939.58|15955.43|15919.43|857
1605377400000|2020-11-14 18:10:00|15954.79|15918.79|15941.8|15905.8|15961.28|15925.28|15929.13|15893.13|743
1605377700000|2020-11-14 18:15:00|15941.62|15905.62|15939.98|15903.98|15957.59|15921.59|15937.61|15901.61|957
1605378000000|2020-11-14 18:20:00|15940.35|15904.35|15932.32|15896.32|15943.53|15907.53|15910.79|15874.79|920
1605378300000|2020-11-14 18:25:00|15934.51|15898.51|15949.33|15913.33|15952.86|15916.86|15931.73|15895.73|726
1605378600000|2020-11-14 18:30:00|15948.49|15912.49|15923.22|15887.22|15949.21|15913.21|15923.06|15887.06|735
1605378900000|2020-11-14 18:35:00|15923.83|15887.83|15944.2|15908.2|15944.41|15908.41|15922.65|15886.65|837
1605379200000|2020-11-14 18:40:00|15944.21|15908.21|15960.98|15924.98|15963.71|15927.71|15938.75|15902.75|925
1605379500000|2020-11-14 18:45:00|15960.53|15924.53|15953.39|15917.39|15965.01|15929.01|15951.4|15915.4|910
1605379800000|2020-11-14 18:50:00|15953.18|15917.18|15943.54|15907.54|15953.57|15917.57|15942.44|15906.44|771
1605380100000|2020-11-14 18:55:00|15940.72|15904.72|15930.87|15894.87|15944.87|15908.87|15922.08|15886.08|891
1605380400000|2020-11-14 19:00:00|15930.88|15894.88|15918.15|15882.15|15932.58|15896.58|15915.87|15879.87|595
1605380700000|2020-11-14 19:05:00|15917.88|15881.88|15937.68|15901.68|15938.11|15902.11|15908.07|15872.07|713
1605381000000|2020-11-14 19:10:00|15938.12|15902.12|15941.56|15905.56|15941.83|15905.83|15936.63|15900.63|604
1605381300000|2020-11-14 19:15:00|15941.58|15905.58|15936|15900|15946.63|15910.63|15931.69|15895.69|869
1605381600000|2020-11-14 19:20:00|15936.1|15900.1|15917.22|15881.22|15942.73|15906.73|15909.14|15873.14|653
1605381900000|2020-11-14 19:25:00|15917.44|15881.44|15911.62|15875.62|15917.53|15881.53|15893.79|15857.79|854
1605382200000|2020-11-14 19:30:00|15911.61|15875.61|15915.47|15879.47|15923.26|15887.26|15911.61|15875.61|760
1605382500000|2020-11-14 19:35:00|15915.78|15879.78|15885.9|15849.9|15915.78|15879.78|15885.86|15849.86|610
1605382800000|2020-11-14 19:40:00|15885.89|15849.89|15885.43|15849.43|15897.12|15861.12|15885.42|15849.42|891
1605383100000|2020-11-14 19:45:00|15885.5|15849.5|15900.43|15864.43|15905.23|15869.23|15880.2|15844.2|791
1605383400000|2020-11-14 19:50:00|15899.92|15863.92|15914.12|15878.12|15914.21|15878.21|15896.64|15860.64|831
1605383700000|2020-11-14 19:55:00|15914.13|15878.13|15916.26|15880.26|15933.78|15897.78|15913.53|15877.53|838
1605384000000|2020-11-14 20:00:00|15916.02|15880.02|15905.98|15869.98|15917.84|15881.84|15905.98|15869.98|818
1605384300000|2020-11-14 20:05:00|15905.99|15869.99|15890.57|15854.57|15907.04|15871.04|15889.8|15853.8|845
1605384600000|2020-11-14 20:10:00|15890.49|15854.49|15926.15|15890.15|15927.7|15891.7|15886.32|15850.32|710
1605384900000|2020-11-14 20:15:00|15926.48|15890.48|15928.98|15892.98|15929.95|15893.95|15925.15|15889.15|790
1605385200000|2020-11-14 20:20:00|15929.01|15893.01|15931.05|15895.05|15937.36|15901.36|15926.29|15890.29|816
1605385500000|2020-11-14 20:25:00|15930.9|15894.9|15942.38|15906.38|15947.7|15911.7|15927.97|15891.97|704
1605385800000|2020-11-14 20:30:00|15942.46|15906.46|15955.85|15919.85|15957.56|15921.56|15941.81|15905.81|655
1605386100000|2020-11-14 20:35:00|15955.91|15919.91|16001.87|15965.87|16002.13|15966.13|15953.98|15917.98|549
1605386400000|2020-11-14 20:40:00|16001.89|15965.89|16010.83|15974.83|16020.22|15984.22|15994.62|15958.62|914
1605386700000|2020-11-14 20:45:00|16010.86|15974.86|16025.88|15989.88|16025.96|15989.96|16008.24|15972.24|701
1605387000000|2020-11-14 20:50:00|16025.51|15989.51|16026.81|15990.81|16034.59|15998.59|16020.28|15984.28|905
1605387300000|2020-11-14 20:55:00|16027.27|15991.27|16020.74|15984.74|16029.85|15993.85|16017.3|15981.3|741
1605387600000|2020-11-14 21:00:00|16020.84|15984.84|16024.21|15988.21|16025.07|15989.07|16015.96|15979.96|615
1605387900000|2020-11-14 21:05:00|16024.22|15988.22|16027.58|15991.58|16035.48|15999.48|16022.57|15986.57|826
1605388200000|2020-11-14 21:10:00|16027.57|15991.57|16033.82|15997.82|16034.4|15998.4|16024.96|15988.96|704
1605388500000|2020-11-14 21:15:00|16033.83|15997.83|16028.85|15992.85|16052.27|16016.27|16028.85|15992.85|670
1605388800000|2020-11-14 21:20:00|16028.63|15992.63|16022.79|15986.79|16028.84|15992.84|16019.05|15983.05|698
1605389100000|2020-11-14 21:25:00|16022.67|15986.67|16018.28|15982.28|16027.13|15991.13|16016.95|15980.95|460
1605389400000|2020-11-14 21:30:00|16018.29|15982.29|16053.11|16017.11|16059.04|16023.04|16017.56|15981.56|786
1605389700000|2020-11-14 21:35:00|16053.54|16017.54|16039.54|16003.54|16059.56|16023.56|16037.36|16001.36|881
1605390000000|2020-11-14 21:40:00|16039.51|16003.51|16023.77|15987.77|16049.46|16013.46|16022.41|15986.41|698
1605390300000|2020-11-14 21:45:00|16024|15988|16052.69|16016.69|16053.4|16017.4|16023.67|15987.67|593
1605390600000|2020-11-14 21:50:00|16052.61|16016.61|16014.66|15978.66|16052.69|16016.69|16014.41|15978.41|560
1605390900000|2020-11-14 21:55:00|16014.67|15978.67|16019.1|15983.1|16020.06|15984.06|16008.42|15972.42|373
1605391200000|2020-11-14 22:00:00|16018.99|15982.99|16044.26|16008.26|16046.43|16010.43|16017.41|15981.41|382
1605391500000|2020-11-14 22:05:00|16044.1|16008.1|16056.33|16020.33|16056.55|16020.55|16043.16|16007.16|286
1605391800000|2020-11-14 22:10:00|16056.31|16020.31|16037.98|16001.98|16061.23|16025.23|16033.19|15997.19|491
1605392100000|2020-11-14 22:15:00|16037.96|16001.96|16056.84|16020.84|16057.65|16021.65|16037.1|16001.1|337
1605392400000|2020-11-14 22:20:00|16056.85|16020.85|16045.87|16009.87|16063.9|16027.9|16045.87|16009.87|524
1605392700000|2020-11-14 22:25:00|16045.85|16009.85|16041.95|16005.95|16048.95|16012.95|16041.75|16005.75|350
1605393000000|2020-11-14 22:30:00|16041.3|16005.3|16008.27|15972.27|16042.3|16006.3|15993.87|15957.87|655
1605393300000|2020-11-14 22:35:00|16008.32|15972.32|16013.85|15977.85|16013.85|15977.85|16008.27|15972.27|442
1605393600000|2020-11-14 22:40:00|16014.15|15978.15|16020.67|15984.67|16023.08|15987.08|16014.15|15978.15|482
1605393900000|2020-11-14 22:45:00|16020.7|15984.7|16037.1|16001.1|16037.1|16001.1|16020.65|15984.65|295
1605394200000|2020-11-14 22:50:00|16037.57|16001.57|16047.06|16011.06|16050.39|16014.39|16032.87|15996.87|270
1605394500000|2020-11-14 22:55:00|16048.13|16012.13|16066.47|16030.47|16066.54|16030.54|16047.74|16011.74|263
1605394800000|2020-11-14 23:00:00|16066.36|16030.36|16106.94|16070.94|16125.72|16089.72|16066.02|16030.02|606
1605395100000|2020-11-14 23:05:00|16107.13|16071.13|16118.36|16082.36|16122.77|16086.77|16106.94|16070.94|865
1605395400000|2020-11-14 23:10:00|16118.35|16082.35|16146.68|16110.68|16151.66|16115.66|16117.87|16081.87|729
1605395700000|2020-11-14 23:15:00|16146.66|16110.66|16128.83|16092.83|16171.56|16135.56|16119.26|16083.26|878
1605396000000|2020-11-14 23:20:00|16129.21|16093.21|16126.69|16090.69|16135.7|16099.7|16114.64|16078.64|558
1605396300000|2020-11-14 23:25:00|16126.68|16090.68|16124.51|16088.51|16132.12|16096.12|16124.51|16088.51|393
1605396600000|2020-11-14 23:30:00|16124.42|16088.42|16115.91|16079.91|16125.39|16089.39|16094.13|16058.13|469
1605396900000|2020-11-14 23:35:00|16115.64|16079.64|16106.32|16070.32|16119.59|16083.59|16100.32|16064.32|567
1605397200000|2020-11-14 23:40:00|16106.1|16070.1|16135.1|16099.1|16141.02|16105.02|16105.95|16069.95|552
1605397500000|2020-11-14 23:45:00|16135.05|16099.05|16111.53|16075.53|16138.74|16102.74|16104.53|16068.53|639
1605397800000|2020-11-14 23:50:00|16111.34|16075.34|16118|16082|16120.47|16084.47|16104.55|16068.55|550
1605398100000|2020-11-14 23:55:00|16117.99|16081.99|16096.77|16060.77|16118.08|16082.08|16094.76|16058.76|504
1605398400000|2020-11-15 00:00:00|16098.06|16062.06|16099.87|16063.87|16106.34|16070.34|16091.5|16055.5|657
1605398700000|2020-11-15 00:05:00|16100.2|16064.2|16125.2|16089.2|16133.95|16097.95|16098.02|16062.02|591
1605399000000|2020-11-15 00:10:00|16125.15|16089.15|16100.14|16064.14|16126.93|16090.93|16099.41|16063.41|570
1605399300000|2020-11-15 00:15:00|16100.22|16064.22|16105.33|16069.33|16116.11|16080.11|16100.16|16064.16|590
1605399600000|2020-11-15 00:20:00|16105.34|16069.34|16113.65|16077.65|16113.73|16077.73|16099.14|16063.14|395
1605399900000|2020-11-15 00:25:00|16113.36|16077.36|16105.45|16069.45|16113.7|16077.7|16099.67|16063.67|626
1605400200000|2020-11-15 00:30:00|16105.84|16069.84|16080.65|16044.65|16109.31|16073.31|16078.65|16042.65|651
1605400500000|2020-11-15 00:35:00|16081.27|16045.27|16078.27|16042.27|16084.47|16048.47|16077.83|16041.83|415
1605400800000|2020-11-15 00:40:00|16078.33|16042.33|16075.37|16039.37|16082.17|16046.17|16073.59|16037.59|389
1605401100000|2020-11-15 00:45:00|16075.82|16039.82|16089.94|16053.94|16089.99|16053.99|16070.41|16034.41|491
1605401400000|2020-11-15 00:50:00|16089.96|16053.96|16096.18|16060.18|16098.17|16062.17|16089.34|16053.34|411
1605401700000|2020-11-15 00:55:00|16096.19|16060.19|16074.86|16038.86|16098.31|16062.31|16073.34|16037.34|391
1605402000000|2020-11-15 01:00:00|16075.08|16039.08|16105.61|16069.61|16105.84|16069.84|16074.87|16038.87|434
1605402300000|2020-11-15 01:05:00|16105.63|16069.63|15997.74|15961.74|16111.98|16075.98|15985.02|15949.02|835
1605402600000|2020-11-15 01:10:00|15998.02|15962.02|15974.87|15938.87|16017.09|15981.09|15960.14|15924.14|1083
1605402900000|2020-11-15 01:15:00|15974.08|15938.08|15992.79|15956.79|16006.29|15970.29|15970.31|15934.31|834
1605403200000|2020-11-15 01:20:00|15992.6|15956.6|16004.35|15968.35|16013.3|15977.3|15991.8|15955.8|790
1605403500000|2020-11-15 01:25:00|16004.63|15968.63|16016.44|15980.44|16017|15981|15988.76|15952.76|717
1605403800000|2020-11-15 01:30:00|16017|15981|16031.79|15995.79|16038.55|16002.55|16017|15981|915
1605404100000|2020-11-15 01:35:00|16031.93|15995.93|16022.38|15986.38|16039.34|16003.34|16022.36|15986.36|591
1605404400000|2020-11-15 01:40:00|16022.29|15986.29|16031.84|15995.84|16037.41|16001.41|16020.75|15984.75|642
1605404700000|2020-11-15 01:45:00|16031.78|15995.78|16006.14|15970.14|16036.73|16000.73|15996.81|15960.81|784
1605405000000|2020-11-15 01:50:00|16006|15970|16002.98|15966.98|16013.16|15977.16|15992.05|15956.05|726
1605405300000|2020-11-15 01:55:00|16002.97|15966.97|16005.38|15969.38|16013.59|15977.59|16002.95|15966.95|462
1605405600000|2020-11-15 02:00:00|16005.22|15969.22|15991.8|15955.8|16014.43|15978.43|15991.8|15955.8|480
1605405900000|2020-11-15 02:05:00|15991.69|15955.69|16006.09|15970.09|16007.62|15971.62|15968.63|15932.63|755
1605406200000|2020-11-15 02:10:00|16006.65|15970.65|16036.36|16000.36|16038.95|16002.95|16004.91|15968.91|785
1605406500000|2020-11-15 02:15:00|16035.94|15999.94|16050.54|16014.54|16054.66|16018.66|16035.49|15999.49|720
1605406800000|2020-11-15 02:20:00|16050.35|16014.35|16041.98|16005.98|16052.65|16016.65|16037.27|16001.27|806
1605407100000|2020-11-15 02:25:00|16041.66|16005.66|16022.15|15986.15|16044.67|16008.67|16022.15|15986.15|805
1605407400000|2020-11-15 02:30:00|16022.67|15986.67|16002.27|15966.27|16029.74|15993.74|15993.15|15957.15|672
1605407700000|2020-11-15 02:35:00|16002.17|15966.17|15993.11|15957.11|16004.94|15968.94|15988.21|15952.21|812
1605408000000|2020-11-15 02:40:00|15993.31|15957.31|16003.08|15967.08|16003.27|15967.27|15983.11|15947.11|781
1605408300000|2020-11-15 02:45:00|16003.12|15967.12|16004.57|15968.57|16022.68|15986.68|16003.08|15967.08|573
1605408600000|2020-11-15 02:50:00|16004.56|15968.56|16006.25|15970.25|16013.68|15977.68|15997.96|15961.96|748
1605408900000|2020-11-15 02:55:00|16006.28|15970.28|16009.65|15973.65|16020.08|15984.08|16002.44|15966.44|741
1605409200000|2020-11-15 03:00:00|16009.35|15973.35|15990.73|15954.73|16016.8|15980.8|15990.73|15954.73|918
1605409500000|2020-11-15 03:05:00|15990.96|15954.96|15983.45|15947.45|16003.61|15967.61|15973.45|15937.45|860
1605409800000|2020-11-15 03:10:00|15983.31|15947.31|15935.92|15899.92|15983.9|15947.9|15933.54|15897.54|913
1605410100000|2020-11-15 03:15:00|15936.19|15900.19|15918.1|15882.1|15941.76|15905.76|15913.62|15877.62|818
1605410400000|2020-11-15 03:20:00|15917.93|15881.93|15933.2|15897.2|15936.17|15900.17|15908.08|15872.08|635
1605410700000|2020-11-15 03:25:00|15933.19|15897.19|15947.67|15911.67|15953.32|15917.32|15931.73|15895.73|539
1605411000000|2020-11-15 03:30:00|15947.58|15911.58|15929.17|15893.17|15947.58|15911.58|15926.85|15890.85|599
1605411300000|2020-11-15 03:35:00|15930.04|15894.04|15941|15905|15943.28|15907.28|15905.31|15869.31|765
1605411600000|2020-11-15 03:40:00|15941.01|15905.01|15950.3|15914.3|15959.18|15923.18|15940.8|15904.8|699
1605411900000|2020-11-15 03:45:00|15950.24|15914.24|15954.46|15918.46|15958.42|15922.42|15945.45|15909.45|755
1605412200000|2020-11-15 03:50:00|15954.45|15918.45|15932.19|15896.19|15956.32|15920.32|15930.6|15894.6|693
1605412500000|2020-11-15 03:55:00|15932.23|15896.23|15960.15|15924.15|15960.15|15924.15|15929.28|15893.28|686
1605412800000|2020-11-15 04:00:00|15960.16|15924.16|15920.79|15884.79|15961.24|15925.24|15913.28|15877.28|716
1605413100000|2020-11-15 04:05:00|15920.48|15884.48|15933.03|15897.03|15935.94|15899.94|15918.36|15882.36|845
1605413400000|2020-11-15 04:10:00|15933.05|15897.05|15944.61|15908.61|15951.72|15915.72|15933.05|15897.05|710
1605413700000|2020-11-15 04:15:00|15944.63|15908.63|15980.24|15944.24|15983.56|15947.56|15943.41|15907.41|745
1605414000000|2020-11-15 04:20:00|15980.25|15944.25|15971.39|15935.39|15980.87|15944.87|15969.3|15933.3|768
1605414300000|2020-11-15 04:25:00|15971.4|15935.4|15978.58|15942.58|15986.01|15950.01|15970.49|15934.49|491
1605414600000|2020-11-15 04:30:00|15979.72|15943.72|15962.48|15926.48|15982.09|15946.09|15961.82|15925.82|469
1605414900000|2020-11-15 04:35:00|15962.76|15926.76|15945.3|15909.3|15963.06|15927.06|15942.1|15906.1|680
1605415200000|2020-11-15 04:40:00|15945.68|15909.68|15950.54|15914.54|15952.61|15916.61|15936.8|15900.8|575
1605415500000|2020-11-15 04:45:00|15950.55|15914.55|15945.41|15909.41|15954.35|15918.35|15945.09|15909.09|287
1605415800000|2020-11-15 04:50:00|15945.67|15909.67|15955.33|15919.33|15959.35|15923.35|15945.67|15909.67|405
1605416100000|2020-11-15 04:55:00|15955.32|15919.32|15962.21|15926.21|15962.64|15926.64|15954.92|15918.92|368
1605416400000|2020-11-15 05:00:00|15962.12|15926.12|15975.44|15939.44|15988.52|15952.52|15961.8|15925.8|706
1605416700000|2020-11-15 05:05:00|15975.6|15939.6|15978.78|15942.78|15985.13|15949.13|15974.56|15938.56|670
1605417000000|2020-11-15 05:10:00|15978.03|15942.03|15968.37|15932.37|15981.45|15945.45|15967.31|15931.31|452
1605417300000|2020-11-15 05:15:00|15968.35|15932.35|15999.86|15963.86|16009.37|15973.37|15967.46|15931.46|564
1605417600000|2020-11-15 05:20:00|15999.82|15963.82|16009.95|15973.95|16009.95|15973.95|15993.25|15957.25|506
1605417900000|2020-11-15 05:25:00|16009.99|15973.99|16018.98|15982.98|16025.95|15989.95|16009.99|15973.99|842
1605418200000|2020-11-15 05:30:00|16019.62|15983.62|16031.6|15995.6|16045.09|16009.09|16018.61|15982.61|693
1605418500000|2020-11-15 05:35:00|16031.88|15995.88|16028.49|15992.49|16032.9|15996.9|16023.06|15987.06|598
1605418800000|2020-11-15 05:40:00|16028.99|15992.99|16041.69|16005.69|16041.69|16005.69|16024.52|15988.52|580
1605419100000|2020-11-15 05:45:00|16041.74|16005.74|16029.54|15993.54|16041.74|16005.74|16028.42|15992.42|413
1605419400000|2020-11-15 05:50:00|16029.31|15993.31|16042.86|16006.86|16046.25|16010.25|16029.15|15993.15|512
1605419700000|2020-11-15 05:55:00|16042.99|16006.99|16044.24|16008.24|16044.85|16008.85|16033.95|15997.95|545
1605420000000|2020-11-15 06:00:00|16044.85|16008.85|16044.61|16008.61|16055.17|16019.17|16038.2|16002.2|575
1605420300000|2020-11-15 06:05:00|16044.15|16008.15|16032.95|15996.95|16044.97|16008.97|16032.18|15996.18|637
1605420600000|2020-11-15 06:10:00|16033.07|15997.07|16030.76|15994.76|16033.07|15997.07|16027.15|15991.15|520
1605420900000|2020-11-15 06:15:00|16030.74|15994.74|16035.57|15999.57|16035.71|15999.71|16025.04|15989.04|622
1605421200000|2020-11-15 06:20:00|16035.27|15999.27|16044.08|16008.08|16048.74|16012.74|16030.71|15994.71|627
1605421500000|2020-11-15 06:25:00|16044.11|16008.11|16064.51|16028.51|16067.31|16031.31|16043.83|16007.83|600
1605421800000|2020-11-15 06:30:00|16064.5|16028.5|16068.67|16032.67|16073.47|16037.47|16064.28|16028.28|755
1605422100000|2020-11-15 06:35:00|16068.89|16032.89|16065.6|16029.6|16082.03|16046.03|16063.52|16027.52|708
1605422400000|2020-11-15 06:40:00|16065.55|16029.55|16083.49|16047.49|16094.34|16058.34|16065.03|16029.03|690
1605422700000|2020-11-15 06:45:00|16082.89|16046.89|16102.56|16066.56|16106.4|16070.4|16082.52|16046.52|795
1605423000000|2020-11-15 06:50:00|16102.67|16066.67|16095.74|16059.74|16103.02|16067.02|16087.56|16051.56|697
1605423300000|2020-11-15 06:55:00|16095.42|16059.42|16083.2|16047.2|16096.69|16060.69|16081.1|16045.1|629
1605423600000|2020-11-15 07:00:00|16083.23|16047.23|16084.69|16048.69|16092.28|16056.28|16082.16|16046.16|536
1605423900000|2020-11-15 07:05:00|16085.25|16049.25|16106.47|16070.47|16107.8|16071.8|16084.57|16048.57|584
1605424200000|2020-11-15 07:10:00|16106.68|16070.68|16100.63|16064.63|16121.32|16085.32|16100.49|16064.49|705
1605424500000|2020-11-15 07:15:00|16100.64|16064.64|16070.52|16034.52|16100.64|16064.64|16069.18|16033.18|752
1605424800000|2020-11-15 07:20:00|16067.65|16031.65|16070.81|16034.81|16076.19|16040.19|16063.95|16027.95|523
1605425100000|2020-11-15 07:25:00|16070.48|16034.48|16062.06|16026.06|16073.69|16037.69|16060.03|16024.03|488
1605425400000|2020-11-15 07:30:00|16062.08|16026.08|16061.11|16025.11|16064.06|16028.06|16053.15|16017.15|616
1605425700000|2020-11-15 07:35:00|16061.3|16025.3|16039.7|16003.7|16063.03|16027.03|16039.64|16003.64|444
1605426000000|2020-11-15 07:40:00|16039.73|16003.73|16044.91|16008.91|16047.95|16011.95|16034.59|15998.59|747
1605426300000|2020-11-15 07:45:00|16044.9|16008.9|16050.7|16014.7|16055.65|16019.65|16043.35|16007.35|688
1605426600000|2020-11-15 07:50:00|16051.62|16015.62|16058.5|16022.5|16058.58|16022.58|16050.76|16014.76|558
1605426900000|2020-11-15 07:55:00|16058.45|16022.45|16060.45|16024.45|16065.46|16029.46|16055.86|16019.86|582
1605427200000|2020-11-15 08:00:00|16060.44|16024.44|16081.45|16045.45|16083.48|16047.48|16059.95|16023.95|499
1605427500000|2020-11-15 08:05:00|16081.28|16045.28|16090.21|16054.21|16091.46|16055.46|16073.49|16037.49|786
1605427800000|2020-11-15 08:10:00|16090.2|16054.2|16107.58|16071.58|16107.58|16071.58|16089.67|16053.67|685
1605428100000|2020-11-15 08:15:00|16107.6|16071.6|16153.67|16117.67|16153.73|16117.73|16106.87|16070.87|901
1605428400000|2020-11-15 08:20:00|16153.68|16117.68|16150.54|16114.54|16157.44|16121.44|16143.92|16107.92|915
1605428700000|2020-11-15 08:25:00|16150.6|16114.6|16161.36|16125.36|16162.68|16126.68|16150.49|16114.49|893
1605429000000|2020-11-15 08:30:00|16161.37|16125.37|16138.23|16102.23|16183.72|16147.72|16135.96|16099.96|961
1605429300000|2020-11-15 08:35:00|16138.43|16102.43|16147.12|16111.12|16149.75|16113.75|16133.91|16097.91|685
1605429600000|2020-11-15 08:40:00|16146.82|16110.82|16115.06|16079.06|16150.63|16114.63|16115.06|16079.06|772
1605429900000|2020-11-15 08:45:00|16115.56|16079.56|16145.86|16109.86|16155.09|16119.09|16115.56|16079.56|823
1605430200000|2020-11-15 08:50:00|16146.06|16110.06|16152.52|16116.52|16156.52|16120.52|16140.47|16104.47|943
1605430500000|2020-11-15 08:55:00|16152.9|16116.9|16148.65|16112.65|16155.66|16119.66|16147.91|16111.91|867
1605430800000|2020-11-15 09:00:00|16148.91|16112.91|16135.9|16099.9|16152.2|16116.2|16134.67|16098.67|562
1605431100000|2020-11-15 09:05:00|16136|16100|16121.62|16085.62|16137.77|16101.77|16119.71|16083.71|844
1605431400000|2020-11-15 09:10:00|16121.88|16085.88|16126.56|16090.56|16126.95|16090.95|16098.93|16062.93|815
1605431700000|2020-11-15 09:15:00|16126.49|16090.49|16121.77|16085.77|16127.71|16091.71|16111.14|16075.14|760
1605432000000|2020-11-15 09:20:00|16121.57|16085.57|16126.3|16090.3|16136.73|16100.73|16118.65|16082.65|949
1605432300000|2020-11-15 09:25:00|16126.47|16090.47|16122.46|16086.46|16133.04|16097.04|16114.66|16078.66|776
1605432600000|2020-11-15 09:30:00|16122.13|16086.13|16091.34|16055.34|16124.21|16088.21|16087.47|16051.47|651
1605432900000|2020-11-15 09:35:00|16091.31|16055.31|16091.53|16055.53|16104.21|16068.21|16089.77|16053.77|820
1605433200000|2020-11-15 09:40:00|16091.62|16055.62|16076.65|16040.65|16093.34|16057.34|16075.32|16039.32|769
1605433500000|2020-11-15 09:45:00|16076.61|16040.61|16093.46|16057.46|16095.21|16059.21|16074.66|16038.66|796
1605433800000|2020-11-15 09:50:00|16093.27|16057.27|16099.27|16063.27|16101.51|16065.51|16082.08|16046.08|680
1605434100000|2020-11-15 09:55:00|16099|16063|16097.33|16061.33|16103.07|16067.07|16096.21|16060.21|656
1605434400000|2020-11-15 10:00:00|16097.17|16061.17|16117.42|16081.42|16121.2|16085.2|16097.17|16061.17|818
1605434700000|2020-11-15 10:05:00|16117.45|16081.45|16106.82|16070.82|16122.32|16086.32|16106.74|16070.74|705
1605435000000|2020-11-15 10:10:00|16106.92|16070.92|16060.76|16024.76|16107.08|16071.08|16058.78|16022.78|819
1605435300000|2020-11-15 10:15:00|16061.08|16025.08|16021.33|15985.33|16062.67|16026.67|16014.95|15978.95|845
1605435600000|2020-11-15 10:20:00|16021.14|15985.14|16019.48|15983.48|16039.45|16003.45|16006.66|15970.66|949
1605435900000|2020-11-15 10:25:00|16018.99|15982.99|16014.61|15978.61|16029.13|15993.13|16006.13|15970.13|859
1605436200000|2020-11-15 10:30:00|16014.4|15978.4|16025.48|15989.48|16027.62|15991.62|15997.01|15961.01|916
1605436500000|2020-11-15 10:35:00|16025.83|15989.83|16026.06|15990.06|16029.9|15993.9|16019.47|15983.47|717
1605436800000|2020-11-15 10:40:00|16026.05|15990.05|16043.34|16007.34|16046.6|16010.6|16020.5|15984.5|716
1605437100000|2020-11-15 10:45:00|16043.35|16007.35|16038.1|16002.1|16045.72|16009.72|16030.65|15994.65|777
1605437400000|2020-11-15 10:50:00|16038.11|16002.11|16025.4|15989.4|16040.44|16004.44|16017.93|15981.93|522
1605437700000|2020-11-15 10:55:00|16025.61|15989.61|16025.28|15989.28|16033.32|15997.32|16023.63|15987.63|858
1605438000000|2020-11-15 11:00:00|16025.34|15989.34|16037.97|16001.97|16038.17|16002.17|16006.92|15970.92|554
1605438300000|2020-11-15 11:05:00|16038.24|16002.24|16037.91|16001.91|16041.78|16005.78|16025.06|15989.06|792
1605438600000|2020-11-15 11:10:00|16038.04|16002.04|16033.2|15997.2|16038.08|16002.08|16031.14|15995.14|410
1605438900000|2020-11-15 11:15:00|16033.28|15997.28|16003.67|15967.67|16033.33|15997.33|16003.1|15967.1|689
1605439200000|2020-11-15 11:20:00|16003.81|15967.81|16007.78|15971.78|16008.23|15972.23|15973.16|15937.16|691
1605439500000|2020-11-15 11:25:00|16008.12|15972.12|16078.85|16042.85|16085.65|16049.65|16002.72|15966.72|846
1605439800000|2020-11-15 11:30:00|16078.8|16042.8|16114.27|16078.27|16122.97|16086.97|16077.97|16041.97|1051
1605440100000|2020-11-15 11:35:00|16114.08|16078.08|16105.86|16069.86|16117.05|16081.05|16102.08|16066.08|975
1605440400000|2020-11-15 11:40:00|16105.19|16069.19|16079.14|16043.14|16112.5|16076.5|16073.47|16037.47|938
1605440700000|2020-11-15 11:45:00|16079.06|16043.06|16057.54|16021.54|16091.09|16055.09|16055.83|16019.83|1014
1605441000000|2020-11-15 11:50:00|16057.42|16021.42|15992.5|15956.5|16058.17|16022.17|15992.31|15956.31|928
1605441300000|2020-11-15 11:55:00|15992.32|15956.32|15990.85|15954.85|16006.43|15970.43|15986.25|15950.25|750
1605441600000|2020-11-15 12:00:00|15990.8|15954.8|16002.84|15966.84|16027.32|15991.32|15969.75|15933.75|1016
1605441900000|2020-11-15 12:05:00|16002.53|15966.53|16011.17|15975.17|16015.88|15979.88|15996.46|15960.46|993
1605442200000|2020-11-15 12:10:00|16010.86|15974.86|16013.96|15977.96|16017.75|15981.75|15997.19|15961.19|713
1605442500000|2020-11-15 12:15:00|16016.93|15980.93|16078.51|16042.51|16079.6|16043.6|16015.88|15979.88|756
1605442800000|2020-11-15 12:20:00|16078.34|16042.34|16064.95|16028.95|16090.95|16054.95|16061.4|16025.4|989
1605443100000|2020-11-15 12:25:00|16065.14|16029.14|16061.07|16025.07|16078.71|16042.71|16056.2|16020.2|901
1605443400000|2020-11-15 12:30:00|16061.1|16025.1|16087.09|16051.09|16091.71|16055.71|16060.89|16024.89|750
1605443700000|2020-11-15 12:35:00|16086.83|16050.83|16050.77|16014.77|16092.7|16056.7|16048.88|16012.88|902
1605444000000|2020-11-15 12:40:00|16050.68|16014.68|16020.38|15984.38|16058.49|16022.49|16020.27|15984.27|894
1605444300000|2020-11-15 12:45:00|16020.41|15984.41|16018.59|15982.59|16037.97|16001.97|16018.59|15982.59|797
1605444600000|2020-11-15 12:50:00|16018.42|15982.42|16013.46|15977.46|16028.57|15992.57|16011.07|15975.07|639
1605444900000|2020-11-15 12:55:00|16013.36|15977.36|16012.86|15976.86|16019.63|15983.63|16009.32|15973.32|628
1605445200000|2020-11-15 13:00:00|16012.87|15976.87|16010.97|15974.97|16030.8|15994.8|16008.77|15972.77|793
1605445500000|2020-11-15 13:05:00|16010.96|15974.96|16001.74|15965.74|16010.96|15974.96|15993.18|15957.18|908
1605445800000|2020-11-15 13:10:00|16001.75|15965.75|16008.08|15972.08|16009.14|15973.14|15998.99|15962.99|803
1605446100000|2020-11-15 13:15:00|16007.83|15971.83|16037.74|16001.74|16038.24|16002.24|16007.65|15971.65|520
1605446400000|2020-11-15 13:20:00|16037.47|16001.47|16078.35|16042.35|16079.85|16043.85|16032.8|15996.8|889
1605446700000|2020-11-15 13:25:00|16078.2|16042.2|16064.5|16028.5|16078.2|16042.2|16060.71|16024.71|975
1605447000000|2020-11-15 13:30:00|16064.68|16028.68|16061.83|16025.83|16066.08|16030.08|16053.28|16017.28|829
1605447300000|2020-11-15 13:35:00|16061.84|16025.84|16102|16066|16105.88|16069.88|16059.72|16023.72|786
1605447600000|2020-11-15 13:40:00|16102.02|16066.02|16094.44|16058.44|16111.99|16075.99|16093.65|16057.65|982
1605447900000|2020-11-15 13:45:00|16094.45|16058.45|16093.06|16057.06|16100.93|16064.93|16091.34|16055.34|659
1605448200000|2020-11-15 13:50:00|16092.92|16056.92|16087.07|16051.07|16098.73|16062.73|16087.07|16051.07|732
1605448500000|2020-11-15 13:55:00|16087.01|16051.01|16080.03|16044.03|16092.71|16056.71|16078.69|16042.69|652
1605448800000|2020-11-15 14:00:00|16079.93|16043.93|16068.53|16032.53|16081.09|16045.09|16068.47|16032.47|635
1605449100000|2020-11-15 14:05:00|16068.42|16032.42|16087.03|16051.03|16087.1|16051.1|16066.35|16030.35|701
1605449400000|2020-11-15 14:10:00|16086.62|16050.62|16078.49|16042.49|16087.82|16051.82|16075.32|16039.32|870
1605449700000|2020-11-15 14:15:00|16078.6|16042.6|16061.19|16025.19|16080.74|16044.74|16061.05|16025.05|644
1605450000000|2020-11-15 14:20:00|16061.17|16025.17|16109.63|16073.63|16135.44|16099.44|16060.92|16024.92|846
1605450300000|2020-11-15 14:25:00|16109.48|16073.48|16110.67|16074.67|16126.13|16090.13|16108.1|16072.1|942
1605450600000|2020-11-15 14:30:00|16110.6|16074.6|16102.87|16066.87|16117.18|16081.18|16099.38|16063.38|775
1605450900000|2020-11-15 14:35:00|16103.1|16067.1|16100.84|16064.84|16103.65|16067.65|16092.2|16056.2|750
1605451200000|2020-11-15 14:40:00|16100.59|16064.59|16097|16061|16101.47|16065.47|16092.12|16056.12|507
1605451500000|2020-11-15 14:45:00|16097.41|16061.41|16071.05|16035.05|16114.06|16078.06|16071.05|16035.05|520
1605451800000|2020-11-15 14:50:00|16071.28|16035.28|16076.49|16040.49|16083.07|16047.07|16058.92|16022.92|895
1605452100000|2020-11-15 14:55:00|16076.67|16040.67|16084.3|16048.3|16092.54|16056.54|16075.68|16039.68|886
1605452400000|2020-11-15 15:00:00|16084.44|16048.44|16096.35|16060.35|16097.16|16061.16|16081.52|16045.52|843
1605452700000|2020-11-15 15:05:00|16096.38|16060.38|16090.98|16054.98|16101.17|16065.17|16084.08|16048.08|814
1605453000000|2020-11-15 15:10:00|16091.5|16055.5|16092.4|16056.4|16098.59|16062.59|16087.92|16051.92|795
1605453300000|2020-11-15 15:15:00|16092.24|16056.24|16089.2|16053.2|16098.53|16062.53|16088.95|16052.95|655
1605453600000|2020-11-15 15:20:00|16089.17|16053.17|16067.69|16031.69|16090.2|16054.2|16065.51|16029.51|672
1605453900000|2020-11-15 15:25:00|16068.2|16032.2|16072.45|16036.45|16078.94|16042.94|16068.06|16032.06|812
1605454200000|2020-11-15 15:30:00|16072.29|16036.29|16070.25|16034.25|16072.64|16036.64|16066.47|16030.47|578
1605454500000|2020-11-15 15:35:00|16070|16034|16042.32|16006.32|16071.07|16035.07|16039.42|16003.42|717
1605454800000|2020-11-15 15:40:00|16042.28|16006.28|16043.49|16007.49|16052.39|16016.39|16033.03|15997.03|958
1605455100000|2020-11-15 15:45:00|16043.46|16007.46|16046.57|16010.57|16049.21|16013.21|16042.63|16006.63|716
1605455400000|2020-11-15 15:50:00|16046.53|16010.53|16049.63|16013.63|16049.84|16013.84|16041.46|16005.46|544
1605455700000|2020-11-15 15:55:00|16049.31|16013.31|16057.2|16021.2|16059.56|16023.56|16042.36|16006.36|668
1605456000000|2020-11-15 16:00:00|16057.19|16021.19|16090.32|16054.32|16090.62|16054.62|16057.04|16021.04|830
1605456300000|2020-11-15 16:05:00|16090.43|16054.43|16041.33|16005.33|16093.85|16057.85|16041.33|16005.33|806
1605456600000|2020-11-15 16:10:00|16041.32|16005.32|16018.58|15982.58|16041.32|16005.32|16008.06|15972.06|784
1605456900000|2020-11-15 16:15:00|16018.37|15982.37|16015.75|15979.75|16019.48|15983.48|16006.61|15970.61|700
1605457200000|2020-11-15 16:20:00|16015.82|15979.82|15998.02|15962.02|16022.51|15986.51|15997.22|15961.22|601
1605457500000|2020-11-15 16:25:00|15998.09|15962.09|16001.78|15965.78|16007.45|15971.45|15992.68|15956.68|960
1605457800000|2020-11-15 16:30:00|16001.99|15965.99|16032.14|15996.14|16032.83|15996.83|15998.82|15962.82|750
1605458100000|2020-11-15 16:35:00|16032.15|15996.15|16016.84|15980.84|16032.15|15996.15|16016.8|15980.8|651
1605458400000|2020-11-15 16:40:00|16017|15981|16014.1|15978.1|16021.44|15985.44|16009.54|15973.54|579
1605458700000|2020-11-15 16:45:00|16014.02|15978.02|16026.89|15990.89|16027.38|15991.38|16013.85|15977.85|476
1605459000000|2020-11-15 16:50:00|16026.99|15990.99|16015.27|15979.27|16026.99|15990.99|16008.37|15972.37|503
1605459300000|2020-11-15 16:55:00|16015.21|15979.21|16030.13|15994.13|16036.09|16000.09|16012.73|15976.73|703
1605459600000|2020-11-15 17:00:00|16029.88|15993.88|16022.25|15986.25|16030|15994|16010.1|15974.1|763
1605459900000|2020-11-15 17:05:00|16022.17|15986.17|16008.79|15972.79|16022.77|15986.77|15998.23|15962.23|694
1605460200000|2020-11-15 17:10:00|16008.72|15972.72|16022.83|15986.83|16024.68|15988.68|16005.8|15969.8|510
1605460500000|2020-11-15 17:15:00|16022.84|15986.84|16025.09|15989.09|16032.11|15996.11|16022.2|15986.2|667
1605460800000|2020-11-15 17:20:00|16025.19|15989.19|16007.42|15971.42|16025.85|15989.85|16007.28|15971.28|689
1605461100000|2020-11-15 17:25:00|16005.7|15969.7|16013.93|15977.93|16021.82|15985.82|16004.93|15968.93|717
1605461400000|2020-11-15 17:30:00|16013.9|15977.9|15991.68|15955.68|16013.9|15977.9|15985.86|15949.86|814
1605461700000|2020-11-15 17:35:00|15991.67|15955.67|15943.81|15907.81|15991.74|15955.74|15921.7|15885.7|1036
1605462000000|2020-11-15 17:40:00|15944.17|15908.17|15969.26|15933.26|15994.02|15958.02|15943.75|15907.75|1040
1605462300000|2020-11-15 17:45:00|15968.67|15932.67|15931.13|15895.13|15969.26|15933.26|15913.51|15877.51|1021
1605462600000|2020-11-15 17:50:00|15931.35|15895.35|15927.98|15891.98|15939.53|15903.53|15911.05|15875.05|997
1605462900000|2020-11-15 17:55:00|15928.03|15892.03|15918.27|15882.27|15935.09|15899.09|15912.95|15876.95|985
1605463200000|2020-11-15 18:00:00|15918.16|15882.16|15907.87|15871.87|15944.43|15908.43|15889.29|15853.29|1035
1605463500000|2020-11-15 18:05:00|15908.17|15872.17|15890.21|15854.21|15908.79|15872.79|15885.32|15849.32|957
1605463800000|2020-11-15 18:10:00|15890.18|15854.18|15922.7|15886.7|15926.57|15890.57|15885.12|15849.12|963
1605464100000|2020-11-15 18:15:00|15922.6|15886.6|15966.7|15930.7|15967.35|15931.35|15917.6|15881.6|956
1605464400000|2020-11-15 18:20:00|15965.8|15929.8|15960.67|15924.67|15968.34|15932.34|15946.96|15910.96|972
1605464700000|2020-11-15 18:25:00|15960.73|15924.73|15953.23|15917.23|15963.28|15927.28|15950.58|15914.58|755
1605465000000|2020-11-15 18:30:00|15953.39|15917.39|15950.33|15914.33|15956.19|15920.19|15944.23|15908.23|721
1605465300000|2020-11-15 18:35:00|15949.85|15913.85|15928.05|15892.05|15956.6|15920.6|15927.91|15891.91|953
1605465600000|2020-11-15 18:40:00|15928.15|15892.15|15941.22|15905.22|15944.56|15908.56|15924.7|15888.7|827
1605465900000|2020-11-15 18:45:00|15941.15|15905.15|15928.51|15892.51|15941.15|15905.15|15925.57|15889.57|866
1605466200000|2020-11-15 18:50:00|15929.82|15893.82|15937.18|15901.18|15942.62|15906.62|15926.34|15890.34|605
1605466500000|2020-11-15 18:55:00|15936.84|15900.84|15933.32|15897.32|15938.27|15902.27|15930.44|15894.44|568
1605466800000|2020-11-15 19:00:00|15933.26|15897.26|15908.74|15872.74|15933.26|15897.26|15900.77|15864.77|728
1605467100000|2020-11-15 19:05:00|15908.76|15872.76|15898.33|15862.33|15910.27|15874.27|15893.16|15857.16|859
1605467400000|2020-11-15 19:10:00|15898.32|15862.32|15911.94|15875.94|15913.95|15877.95|15897.8|15861.8|513
1605467700000|2020-11-15 19:15:00|15911.32|15875.32|15950.28|15914.28|15960.3|15924.3|15908.24|15872.24|877
1605468000000|2020-11-15 19:20:00|15950.29|15914.29|15931.97|15895.97|15953.02|15917.02|15931.52|15895.52|823
1605468300000|2020-11-15 19:25:00|15931.68|15895.68|15941.1|15905.1|15949.65|15913.65|15931.49|15895.49|792
1605468600000|2020-11-15 19:30:00|15941.11|15905.11|15925.4|15889.4|15941.67|15905.67|15924.34|15888.34|619
1605468900000|2020-11-15 19:35:00|15925.58|15889.58|15922.57|15886.57|15926.41|15890.41|15919.64|15883.64|551
1605469200000|2020-11-15 19:40:00|15922.59|15886.59|15929.6|15893.6|15934.24|15898.24|15922.53|15886.53|452
1605469500000|2020-11-15 19:45:00|15929.57|15893.57|15904.02|15868.02|15929.57|15893.57|15904.02|15868.02|715
1605469800000|2020-11-15 19:50:00|15904.12|15868.12|15906.27|15870.27|15913.08|15877.08|15899.03|15863.03|642
1605470100000|2020-11-15 19:55:00|15906.48|15870.48|15892.25|15856.25|15907.54|15871.54|15885.37|15849.37|870
1605470400000|2020-11-15 20:00:00|15892.24|15856.24|15898.14|15862.14|15900.01|15864.01|15880.67|15844.67|680
1605470700000|2020-11-15 20:05:00|15898|15862|15907.77|15871.77|15912.26|15876.26|15895.58|15859.58|592
1605471000000|2020-11-15 20:10:00|15907.78|15871.78|15904.22|15868.22|15914.61|15878.61|15903|15867|651
1605471300000|2020-11-15 20:15:00|15904.42|15868.42|15877.59|15841.59|15906.21|15870.21|15871.02|15835.02|785
1605471600000|2020-11-15 20:20:00|15877.5|15841.5|15875.63|15839.63|15877.93|15841.93|15853.58|15817.58|735
1605471900000|2020-11-15 20:25:00|15874.66|15838.66|15849.93|15813.93|15875.89|15839.89|15847.75|15811.75|730
1605472200000|2020-11-15 20:30:00|15849.39|15813.39|15849.4|15813.4|15852.56|15816.56|15842.65|15806.65|664
1605472500000|2020-11-15 20:35:00|15849.67|15813.67|15871.53|15835.53|15871.53|15835.53|15849.67|15813.67|626
1605472800000|2020-11-15 20:40:00|15871.47|15835.47|15880.65|15844.65|15882.22|15846.22|15869.92|15833.92|736
1605473100000|2020-11-15 20:45:00|15880.68|15844.68|15892.7|15856.7|15896.04|15860.04|15880.43|15844.43|725
1605473400000|2020-11-15 20:50:00|15892.32|15856.32|15883.71|15847.71|15898.13|15862.13|15877.7|15841.7|732
1605473700000|2020-11-15 20:55:00|15883.47|15847.47|15880.48|15844.48|15893.46|15857.46|15879.76|15843.76|595
1605474000000|2020-11-15 21:00:00|15880.65|15844.65|15873.21|15837.21|15881.04|15845.04|15860.88|15824.88|703
1605474300000|2020-11-15 21:05:00|15873.41|15837.41|15919.3|15883.3|15919.49|15883.49|15872.78|15836.78|575
1605474600000|2020-11-15 21:10:00|15919.23|15883.23|15904.04|15868.04|15919.23|15883.23|15902.32|15866.32|677
1605474900000|2020-11-15 21:15:00|15904.06|15868.06|15922.54|15886.54|15934.61|15898.61|15903.89|15867.89|453
1605475200000|2020-11-15 21:20:00|15922.42|15886.42|15912.84|15876.84|15924.2|15888.2|15909.66|15873.66|562
1605475500000|2020-11-15 21:25:00|15912.98|15876.98|15907.19|15871.19|15917.48|15881.48|15902.21|15866.21|596
1605475800000|2020-11-15 21:30:00|15907.63|15871.63|15912.91|15876.91|15919.08|15883.08|15904.29|15868.29|770
1605476100000|2020-11-15 21:35:00|15912.98|15876.98|15902.78|15866.78|15916.45|15880.45|15898.9|15862.9|624
1605476400000|2020-11-15 21:40:00|15902.81|15866.81|15885.98|15849.98|15903.6|15867.6|15885.98|15849.98|435
1605476700000|2020-11-15 21:45:00|15885.87|15849.87|15895.7|15859.7|15896.05|15860.05|15881.76|15845.76|360
1605477000000|2020-11-15 21:50:00|15895.11|15859.11|15884.59|15848.59|15899.7|15863.7|15884.2|15848.2|655
1605477300000|2020-11-15 21:55:00|15884.68|15848.68|15874.94|15838.94|15886.74|15850.74|15873.94|15837.94|516
1605477600000|2020-11-15 22:00:00|15874.98|15838.98|15876.4|15840.4|15880.64|15844.64|15873.29|15837.29|549
1605477900000|2020-11-15 22:05:00|15876.38|15840.38|15856.71|15820.71|15876.38|15840.38|15842.94|15806.94|505
1605478200000|2020-11-15 22:10:00|15856.91|15820.91|15822.96|15786.96|15857.32|15821.32|15813.7|15777.7|758
1605478500000|2020-11-15 22:15:00|15823.04|15787.04|15830.35|15794.35|15838.24|15802.24|15822.96|15786.96|865
1605478800000|2020-11-15 22:20:00|15830.36|15794.36|15845.15|15809.15|15845.15|15809.15|15821.19|15785.19|784
1605479100000|2020-11-15 22:25:00|15845.51|15809.51|15863.74|15827.74|15865.49|15829.49|15845.51|15809.51|834
1605479400000|2020-11-15 22:30:00|15863.7|15827.7|15918.3|15882.3|15918.97|15882.97|15863.68|15827.68|881
1605479700000|2020-11-15 22:35:00|15918.16|15882.16|15940.03|15904.03|15940.06|15904.06|15916.21|15880.21|578
1605480000000|2020-11-15 22:40:00|15940.04|15904.04|15935.84|15899.84|15943.37|15907.37|15935.69|15899.69|683
1605480300000|2020-11-15 22:45:00|15935.83|15899.83|15932.43|15896.43|15938.23|15902.23|15932.06|15896.06|738
1605480600000|2020-11-15 22:50:00|15932.7|15896.7|15952.13|15916.13|15952.13|15916.13|15932.44|15896.44|386
1605480900000|2020-11-15 22:55:00|15951.98|15915.98|15956.91|15920.91|15991.67|15955.67|15947.72|15911.72|779
1605481200000|2020-11-15 23:00:00|15956.97|15920.97|15999.7|15963.7|16010.24|15974.24|15956.74|15920.74|922
1605481500000|2020-11-15 23:05:00|16000.01|15964.01|15992.16|15956.16|16011.99|15975.99|15989.87|15953.87|774
1605481800000|2020-11-15 23:10:00|15992.17|15956.17|15986.23|15950.23|15998.48|15962.48|15982.49|15946.49|767
1605482100000|2020-11-15 23:15:00|15986.24|15950.24|16007.52|15971.52|16007.76|15971.76|15984.46|15948.46|857
1605482400000|2020-11-15 23:20:00|16007.55|15971.55|16026.03|15990.03|16035.86|15999.86|16002.53|15966.53|749
1605482700000|2020-11-15 23:25:00|16025.95|15989.95|16014.25|15978.25|16026.03|15990.03|16013.87|15977.87|489
1605483000000|2020-11-15 23:30:00|16014.31|15978.31|16004.05|15968.05|16032.34|15996.34|16003.3|15967.3|723
1605483300000|2020-11-15 23:35:00|16004.34|15968.34|16010.38|15974.38|16013.12|15977.12|16000.13|15964.13|493
1605483600000|2020-11-15 23:40:00|16010.27|15974.27|16028.54|15992.54|16029.08|15993.08|16002.68|15966.68|653
1605483900000|2020-11-15 23:45:00|16028.36|15992.36|16008.47|15972.47|16030|15994|15989.13|15953.13|743
1605484200000|2020-11-15 23:50:00|16007.36|15971.36|15995.09|15959.09|16016.35|15980.35|15990.12|15954.12|854
1605484500000|2020-11-15 23:55:00|15994.95|15958.95|15985.9|15949.9|16007.41|15971.41|15982.97|15946.97|889
1605484800000|2020-11-16 00:00:00|15985.43|15949.43|15961.44|15925.44|15985.53|15949.53|15953.19|15917.19|712
1605485100000|2020-11-16 00:05:00|15961.46|15925.46|15949.67|15913.67|15966.09|15930.09|15949.05|15913.05|359
1605485400000|2020-11-16 00:10:00|15949.38|15913.38|15945.43|15909.43|15958.48|15922.48|15935.77|15899.77|444
1605485700000|2020-11-16 00:15:00|15946.07|15910.07|15929.5|15893.5|15946.44|15910.44|15929.45|15893.45|430
1605486000000|2020-11-16 00:20:00|15929.46|15893.46|15922.29|15886.29|15929.63|15893.63|15910.62|15874.62|444
1605486300000|2020-11-16 00:25:00|15922.14|15886.14|15926.18|15890.18|15938.18|15902.18|15921.28|15885.28|464
1605486600000|2020-11-16 00:30:00|15925.95|15889.95|15927.24|15891.24|15927.24|15891.24|15898.99|15862.99|600
1605486900000|2020-11-16 00:35:00|15927.27|15891.27|15974.11|15938.11|15976.52|15940.52|15923.33|15887.33|782
1605487200000|2020-11-16 00:40:00|15974.13|15938.13|15987.81|15951.81|15996.18|15960.18|15972.6|15936.6|857
1605487500000|2020-11-16 00:45:00|15987.78|15951.78|15984.4|15948.4|15998.78|15962.78|15983.1|15947.1|704
1605487800000|2020-11-16 00:50:00|15983.94|15947.94|15991.8|15955.8|16000.89|15964.89|15983.94|15947.94|729
1605488100000|2020-11-16 00:55:00|15991.83|15955.83|16002.3|15966.3|16006.37|15970.37|15981.87|15945.87|777
1605488400000|2020-11-16 01:00:00|16002.23|15966.23|16017.74|15981.74|16017.74|15981.74|16001.84|15965.84|825
1605488700000|2020-11-16 01:05:00|16017.78|15981.78|16038.71|16002.71|16066.03|16030.03|16017.49|15981.49|842
1605489000000|2020-11-16 01:10:00|16037.79|16001.79|16028.41|15992.41|16040.56|16004.56|16022.51|15986.51|823
1605489300000|2020-11-16 01:15:00|16027.53|15991.53|16036.88|16000.88|16039.53|16003.53|16022.4|15986.4|862
1605489600000|2020-11-16 01:20:00|16036.67|16000.67|16017.42|15981.42|16039.51|16003.51|16008.47|15972.47|911
1605489900000|2020-11-16 01:25:00|16017.9|15981.9|16009.61|15973.61|16021.53|15985.53|16009.17|15973.17|652
1605490200000|2020-11-16 01:30:00|16009.33|15973.33|16017.52|15981.52|16019.1|15983.1|16000.08|15964.08|685
1605490500000|2020-11-16 01:35:00|16018.13|15982.13|16026.51|15990.51|16032.29|15996.29|16007.1|15971.1|872
1605490800000|2020-11-16 01:40:00|16026.56|15990.56|16011.49|15975.49|16027.53|15991.53|16009.97|15973.97|602
1605491100000|2020-11-16 01:45:00|16011.26|15975.26|15984.6|15948.6|16012.24|15976.24|15984.19|15948.19|585
1605491400000|2020-11-16 01:50:00|15984.69|15948.69|15980.79|15944.79|15985.45|15949.45|15975.96|15939.96|529
1605491700000|2020-11-16 01:55:00|15980.94|15944.94|15979.69|15943.69|15989.62|15953.62|15976.5|15940.5|450
1605492000000|2020-11-16 02:00:00|15980.22|15944.22|16021.26|15985.26|16026.21|15990.21|15979.69|15943.69|562
1605492300000|2020-11-16 02:05:00|16021.35|15985.35|15999.03|15963.03|16022.16|15986.16|15997.43|15961.43|294
1605492600000|2020-11-16 02:10:00|15998.99|15962.99|15995.87|15959.87|15998.99|15962.99|15993.73|15957.73|319
1605492900000|2020-11-16 02:15:00|15995.76|15959.76|16031.25|15995.25|16033.09|15997.09|15993.65|15957.65|490
1605493200000|2020-11-16 02:20:00|16030.81|15994.81|16007.36|15971.36|16031.05|15995.05|16002.08|15966.08|337
1605493500000|2020-11-16 02:25:00|16007.07|15971.07|15984.4|15948.4|16010.84|15974.84|15983.82|15947.82|419
1605493800000|2020-11-16 02:30:00|15984.24|15948.24|15978.54|15942.54|15993.47|15957.47|15978.04|15942.04|479
1605494100000|2020-11-16 02:35:00|15977.96|15941.96|15979.77|15943.77|15988.16|15952.16|15977.86|15941.86|572
1605494400000|2020-11-16 02:40:00|15979.78|15943.78|15991.13|15955.13|15991.13|15955.13|15978.33|15942.33|404
1605494700000|2020-11-16 02:45:00|15990.61|15954.61|15975.01|15939.01|15993.11|15957.11|15974.54|15938.54|307
1605495000000|2020-11-16 02:50:00|15975.4|15939.4|15965.57|15929.57|15975.51|15939.51|15964.83|15928.83|287
1605495300000|2020-11-16 02:55:00|15964.83|15928.83|15967.28|15931.28|15970.13|15934.13|15959.27|15923.27|519
1605495600000|2020-11-16 03:00:00|15967.3|15931.3|15973.87|15937.87|15975|15939|15965.81|15929.81|303
1605495900000|2020-11-16 03:05:00|15973.93|15937.93|15975.38|15939.38|15977.67|15941.67|15973.8|15937.8|182
1605496200000|2020-11-16 03:10:00|15975.52|15939.52|15971.91|15935.91|15976.85|15940.85|15970.45|15934.45|226
1605496500000|2020-11-16 03:15:00|15971.89|15935.89|15990.98|15954.98|16008.35|15972.35|15971.68|15935.68|660
1605496800000|2020-11-16 03:20:00|15990.91|15954.91|15998.86|15962.86|16007.01|15971.01|15987.61|15951.61|674
1605497100000|2020-11-16 03:25:00|15998.55|15962.55|16006.16|15970.16|16007.86|15971.86|15998.55|15962.55|482
1605497400000|2020-11-16 03:30:00|16006.12|15970.12|16017.04|15981.04|16026.53|15990.53|16006.07|15970.07|670
1605497700000|2020-11-16 03:35:00|16017.6|15981.6|16042.5|16006.5|16042.75|16006.75|16016.7|15980.7|686
1605498000000|2020-11-16 03:40:00|16042.79|16006.79|16044.48|16008.48|16063.52|16027.52|16041.98|16005.98|757
1605498300000|2020-11-16 03:45:00|16045.69|16009.69|16052.04|16016.04|16069.7|16033.7|16045|16009|892
1605498600000|2020-11-16 03:50:00|16052|16016|16049.86|16013.86|16056.39|16020.39|16044.39|16008.39|940
1605498900000|2020-11-16 03:55:00|16050.05|16014.05|16040.1|16004.1|16056.1|16020.1|16039.47|16003.47|765
1605499200000|2020-11-16 04:00:00|16039.73|16003.73|16034.16|15998.16|16048.53|16012.53|16034.16|15998.16|760
1605499500000|2020-11-16 04:05:00|16034.08|15998.08|16023.3|15987.3|16035.87|15999.87|16017.62|15981.62|689
1605499800000|2020-11-16 04:10:00|16025.64|15989.64|16022.14|15986.14|16026.16|15990.16|16016.86|15980.86|593
1605500100000|2020-11-16 04:15:00|16022.42|15986.42|16046.48|16010.48|16054.04|16018.04|16022.42|15986.42|631
1605500400000|2020-11-16 04:20:00|16046.11|16010.11|16051.6|16015.6|16053.58|16017.58|16046.11|16010.11|634
1605500700000|2020-11-16 04:25:00|16051.99|16015.99|16053|16017|16067.66|16031.66|16051.59|16015.59|755
1605501000000|2020-11-16 04:30:00|16053.01|16017.01|16043.65|16007.65|16057.28|16021.28|16040.57|16004.57|764
1605501300000|2020-11-16 04:35:00|16043.6|16007.6|16036.39|16000.39|16045.41|16009.41|16030.78|15994.78|793
1605501600000|2020-11-16 04:40:00|16036.45|16000.45|16029.69|15993.69|16038.3|16002.3|16023.03|15987.03|729
1605501900000|2020-11-16 04:45:00|16029.91|15993.91|16035.66|15999.66|16045.1|16009.1|16029.86|15993.86|787
1605502200000|2020-11-16 04:50:00|16035.6|15999.6|16020.54|15984.54|16035.63|15999.63|16015.91|15979.91|531
1605502500000|2020-11-16 04:55:00|16020.5|15984.5|16063.31|16027.31|16066.2|16030.2|16020|15984|756
1605502800000|2020-11-16 05:00:00|16063.9|16027.9|16082.7|16046.7|16086.22|16050.22|16063.52|16027.52|951
1605503100000|2020-11-16 05:05:00|16082.21|16046.21|16098.87|16062.87|16099.11|16063.11|16082.1|16046.1|720
1605503400000|2020-11-16 05:10:00|16098.91|16062.91|16114.85|16078.85|16116.82|16080.82|16097.89|16061.89|717
1605503700000|2020-11-16 05:15:00|16114.48|16078.48|16121.14|16085.14|16132.11|16096.11|16114.48|16078.48|738
1605504000000|2020-11-16 05:20:00|16121.13|16085.13|16162.01|16126.01|16163.72|16127.72|16120.58|16084.58|620
1605504300000|2020-11-16 05:25:00|16162.33|16126.33|16152.97|16116.97|16166.33|16130.33|16139.29|16103.29|879
1605504600000|2020-11-16 05:30:00|16152.04|16116.04|16166.27|16130.27|16167.73|16131.73|16151.38|16115.38|837
1605504900000|2020-11-16 05:35:00|16166.22|16130.22|16137.61|16101.61|16167.02|16131.02|16132.82|16096.82|846
1605505200000|2020-11-16 05:40:00|16137.66|16101.66|16132.11|16096.11|16144.08|16108.08|16131.46|16095.46|640
1605505500000|2020-11-16 05:45:00|16131.97|16095.97|16126.49|16090.49|16132.86|16096.86|16120.49|16084.49|917
1605505800000|2020-11-16 05:50:00|16125.91|16089.91|16150.59|16114.59|16155.76|16119.76|16119.92|16083.92|767
1605506100000|2020-11-16 05:55:00|16150.31|16114.31|16141.25|16105.25|16153.97|16117.97|16134.83|16098.83|776
1605506400000|2020-11-16 06:00:00|16141.49|16105.49|16166.65|16130.65|16166.77|16130.77|16141.07|16105.07|783
1605506700000|2020-11-16 06:05:00|16166.64|16130.64|16194.03|16158.03|16197.9|16161.9|16160.69|16124.69|534
1605507000000|2020-11-16 06:10:00|16194.09|16158.09|16247.47|16211.47|16256.88|16220.88|16193.53|16157.53|907
1605507300000|2020-11-16 06:15:00|16247.11|16211.11|16234.78|16198.78|16258.79|16222.79|16227.24|16191.24|700
1605507600000|2020-11-16 06:20:00|16235.01|16199.01|16231.59|16195.59|16243.17|16207.17|16227.81|16191.81|625
1605507900000|2020-11-16 06:25:00|16231.77|16195.77|16235.22|16199.22|16238.18|16202.18|16228.21|16192.21|689
1605508200000|2020-11-16 06:30:00|16235.28|16199.28|16256.38|16220.38|16256.47|16220.47|16235.28|16199.28|359
1605508500000|2020-11-16 06:35:00|16257.1|16221.1|16222.2|16186.2|16266.7|16230.7|16221.71|16185.71|783
1605508800000|2020-11-16 06:40:00|16222.08|16186.08|16222.45|16186.45|16230.23|16194.23|16220.59|16184.59|639
1605509100000|2020-11-16 06:45:00|16222.46|16186.46|16239.31|16203.31|16251.29|16215.29|16217.11|16181.11|681
1605509400000|2020-11-16 06:50:00|16239.71|16203.71|16270.48|16234.48|16274.24|16238.24|16238.95|16202.95|677
1605509700000|2020-11-16 06:55:00|16270.44|16234.44|16268.95|16232.95|16274.77|16238.77|16263.15|16227.15|469
1605510000000|2020-11-16 07:00:00|16269.52|16233.52|16249.27|16213.27|16287.06|16251.06|16248.16|16212.16|704
1605510300000|2020-11-16 07:05:00|16249.22|16213.22|16291.76|16255.76|16292.03|16256.03|16239.36|16203.36|759
1605510600000|2020-11-16 07:10:00|16291.47|16255.47|16296.55|16260.55|16296.56|16260.56|16282.92|16246.92|808
1605510900000|2020-11-16 07:15:00|16298.54|16262.54|16300.39|16264.39|16317.33|16281.33|16295.94|16259.94|843
1605511200000|2020-11-16 07:20:00|16300.23|16264.23|16279.16|16243.16|16300.35|16264.35|16268.85|16232.85|767
1605511500000|2020-11-16 07:25:00|16279.14|16243.14|16269.56|16233.56|16288.54|16252.54|16269.32|16233.32|628
1605511800000|2020-11-16 07:30:00|16269.63|16233.63|16286.08|16250.08|16286.76|16250.76|16263.9|16227.9|585
1605512100000|2020-11-16 07:35:00|16285.87|16249.87|16290.68|16254.68|16292.78|16256.78|16282.89|16246.89|738
1605512400000|2020-11-16 07:40:00|16290.65|16254.65|16277.96|16241.96|16291.05|16255.05|16258.41|16222.41|669
1605512700000|2020-11-16 07:45:00|16278.15|16242.15|16267.58|16231.58|16280.01|16244.01|16260.86|16224.86|775
1605513000000|2020-11-16 07:50:00|16267.59|16231.59|16284.67|16248.67|16286.14|16250.14|16266.43|16230.43|598
1605513300000|2020-11-16 07:55:00|16284.86|16248.86|16273.95|16237.95|16285.66|16249.66|16273.6|16237.6|645
1605513600000|2020-11-16 08:00:00|16273.96|16237.96|16250.29|16214.29|16289.47|16253.47|16250.09|16214.09|685
1605513900000|2020-11-16 08:05:00|16250.15|16214.15|16255.41|16219.41|16264.95|16228.95|16247.48|16211.48|617
1605514200000|2020-11-16 08:10:00|16255.42|16219.42|16283.1|16247.1|16284.07|16248.07|16255.42|16219.42|561
1605514500000|2020-11-16 08:15:00|16283.15|16247.15|16284.04|16248.04|16295.77|16259.77|16271.5|16235.5|471
1605514800000|2020-11-16 08:20:00|16284.28|16248.28|16288.88|16252.88|16290.81|16254.81|16280.24|16244.24|543
1605515100000|2020-11-16 08:25:00|16288.92|16252.92|16271.11|16235.11|16303.82|16267.82|16270.6|16234.6|720
1605515400000|2020-11-16 08:30:00|16271.89|16235.89|16262.62|16226.62|16274.83|16238.83|16257.5|16221.5|548
1605515700000|2020-11-16 08:35:00|16262.54|16226.54|16268.98|16232.98|16270.78|16234.78|16259.29|16223.29|382
1605516000000|2020-11-16 08:40:00|16268.97|16232.97|16279.48|16243.48|16279.51|16243.51|16265.25|16229.25|692
1605516300000|2020-11-16 08:45:00|16279.1|16243.1|16268.17|16232.17|16287.63|16251.63|16265.85|16229.85|484
1605516600000|2020-11-16 08:50:00|16268.49|16232.49|16248.03|16212.03|16268.73|16232.73|16247.78|16211.78|532
1605516900000|2020-11-16 08:55:00|16248.33|16212.33|16245.48|16209.48|16253.28|16217.28|16239.66|16203.66|428
1605517200000|2020-11-16 09:00:00|16245.54|16209.54|16254.09|16218.09|16257.01|16221.01|16245.32|16209.32|599
1605517500000|2020-11-16 09:05:00|16254.18|16218.18|16241.65|16205.65|16265.32|16229.32|16241.4|16205.4|377
1605517800000|2020-11-16 09:10:00|16241.61|16205.61|16238.83|16202.83|16242.94|16206.94|16235.39|16199.39|545
1605518100000|2020-11-16 09:15:00|16238.84|16202.84|16236.04|16200.04|16242.88|16206.88|16222.45|16186.45|659
1605518400000|2020-11-16 09:20:00|16236.03|16200.03|16235.83|16199.83|16238.12|16202.12|16221.56|16185.56|650
1605518700000|2020-11-16 09:25:00|16235.78|16199.78|16220.8|16184.8|16235.78|16199.78|16215.94|16179.94|749
1605519000000|2020-11-16 09:30:00|16220.7|16184.7|16236|16200|16236.39|16200.39|16219.6|16183.6|675
1605519300000|2020-11-16 09:35:00|16235.21|16199.21|16212.7|16176.7|16239.31|16203.31|16211.19|16175.19|341
1605519600000|2020-11-16 09:40:00|16212.15|16176.15|16221.52|16185.52|16222.08|16186.08|16201.45|16165.45|336
1605519900000|2020-11-16 09:45:00|16222.08|16186.08|16213.14|16177.14|16223.1|16187.1|16209.8|16173.8|272
1605520200000|2020-11-16 09:50:00|16213.11|16177.11|16214.12|16178.12|16214.66|16178.66|16203.56|16167.56|230
1605520500000|2020-11-16 09:55:00|16213.18|16177.18|16252.32|16216.32|16252.39|16216.39|16213.18|16177.18|410
1605520800000|2020-11-16 10:00:00|16252.33|16216.33|16254.22|16218.22|16258.17|16222.17|16248.18|16212.18|505
1605521100000|2020-11-16 10:05:00|16254.3|16218.3|16255.22|16219.22|16260.26|16224.26|16251.53|16215.53|401
1605521400000|2020-11-16 10:10:00|16255.19|16219.19|16253.86|16217.86|16257.79|16221.79|16251.81|16215.81|272
1605521700000|2020-11-16 10:15:00|16253.56|16217.56|16274.66|16238.66|16275.51|16239.51|16253.51|16217.51|609
1605522000000|2020-11-16 10:20:00|16274.87|16238.87|16330.45|16294.45|16337.95|16301.95|16274.2|16238.2|805
1605522300000|2020-11-16 10:25:00|16330.53|16294.53|16361.19|16325.19|16361.19|16325.19|16329.79|16293.79|705
1605522600000|2020-11-16 10:30:00|16361.77|16325.77|16350.38|16314.38|16376.19|16340.19|16330.98|16294.98|754
1605522900000|2020-11-16 10:35:00|16350.52|16314.52|16345.81|16309.81|16357.79|16321.79|16332.92|16296.92|605
1605523200000|2020-11-16 10:40:00|16345.68|16309.68|16334.05|16298.05|16347.2|16311.2|16332.94|16296.94|316
1605523500000|2020-11-16 10:45:00|16334.55|16298.55|16342.2|16306.2|16345.77|16309.77|16318.34|16282.34|672
1605523800000|2020-11-16 10:50:00|16342.18|16306.18|16363.19|16327.19|16363.29|16327.29|16334.64|16298.64|543
1605524100000|2020-11-16 10:55:00|16363.44|16327.44|16408.72|16372.72|16409.31|16373.31|16361.24|16325.24|657
1605524400000|2020-11-16 11:00:00|16408.69|16372.69|16385.19|16349.19|16414.82|16378.82|16384.63|16348.63|854
1605524700000|2020-11-16 11:05:00|16385.36|16349.36|16378.26|16342.26|16396.09|16360.09|16363.56|16327.56|759
1605525000000|2020-11-16 11:10:00|16378.38|16342.38|16376.11|16340.11|16388.7|16352.7|16367.96|16331.96|618
1605525300000|2020-11-16 11:15:00|16376.54|16340.54|16372.49|16336.49|16388.69|16352.69|16366.82|16330.82|720
1605525600000|2020-11-16 11:20:00|16372.47|16336.47|16383.88|16347.88|16387.69|16351.69|16365.97|16329.97|737
1605525900000|2020-11-16 11:25:00|16383.87|16347.87|16400.53|16364.53|16403.98|16367.98|16378.32|16342.32|607
1605526200000|2020-11-16 11:30:00|16400.86|16364.86|16358.93|16322.93|16400.86|16364.86|16351.42|16315.42|685
1605526500000|2020-11-16 11:35:00|16358.74|16322.74|16362.4|16326.4|16366.26|16330.26|16351.24|16315.24|653
1605526800000|2020-11-16 11:40:00|16361.29|16325.29|16349.09|16313.09|16362.42|16326.42|16343.25|16307.25|716
1605527100000|2020-11-16 11:45:00|16349.46|16313.46|16351.47|16315.47|16361.36|16325.36|16343.6|16307.6|710
1605527400000|2020-11-16 11:50:00|16352.37|16316.37|16308.77|16272.77|16367.32|16331.32|16306.54|16270.54|867
1605527700000|2020-11-16 11:55:00|16308.22|16272.22|16254.49|16218.49|16326.46|16290.46|16252.6|16216.6|900
1605528000000|2020-11-16 12:00:00|16254.18|16218.18|16277.06|16241.06|16310.36|16274.36|16251.9|16215.9|744
1605528300000|2020-11-16 12:05:00|16277.5|16241.5|16299.16|16263.16|16305.08|16269.08|16276.99|16240.99|792
1605528600000|2020-11-16 12:10:00|16298.91|16262.91|16298.4|16262.4|16329.3|16293.3|16297.94|16261.94|570
1605528900000|2020-11-16 12:15:00|16298.02|16262.02|16304.96|16268.96|16312.01|16276.01|16294.67|16258.67|796
1605529200000|2020-11-16 12:20:00|16304.98|16268.98|16316|16280|16319.9|16283.9|16304.34|16268.34|541
1605529500000|2020-11-16 12:25:00|16316.25|16280.25|16323.7|16287.7|16325.16|16289.16|16311.7|16275.7|812
1605529800000|2020-11-16 12:30:00|16324.14|16288.14|16316.79|16280.79|16329.3|16293.3|16311.38|16275.38|889
1605530100000|2020-11-16 12:35:00|16316.82|16280.82|16303.69|16267.69|16322.27|16286.27|16302.05|16266.05|733
1605530400000|2020-11-16 12:40:00|16303.66|16267.66|16302.47|16266.47|16308.45|16272.45|16292.53|16256.53|695
1605530700000|2020-11-16 12:45:00|16302.66|16266.66|16319.91|16283.91|16320.74|16284.74|16301.62|16265.62|466
1605531000000|2020-11-16 12:50:00|16319.88|16283.88|16321.74|16285.74|16322.86|16286.86|16292.81|16256.81|814
1605531300000|2020-11-16 12:55:00|16321.45|16285.45|16336.44|16300.44|16338.69|16302.69|16316.37|16280.37|492
1605531600000|2020-11-16 13:00:00|16335.94|16299.94|16365.46|16329.46|16367.59|16331.59|16333.85|16297.85|711
1605531900000|2020-11-16 13:05:00|16365.94|16329.94|16354.66|16318.66|16366.12|16330.12|16350.3|16314.3|446
1605532200000|2020-11-16 13:10:00|16354.68|16318.68|16341.68|16305.68|16356.79|16320.79|16340.99|16304.99|374
1605532500000|2020-11-16 13:15:00|16341.73|16305.73|16348.72|16312.72|16359.02|16323.02|16341.65|16305.65|821
1605532800000|2020-11-16 13:20:00|16349.09|16313.09|16329.87|16293.87|16349.09|16313.09|16328.66|16292.66|694
1605533100000|2020-11-16 13:25:00|16329.86|16293.86|16324.07|16288.07|16331.08|16295.08|16322.38|16286.38|749
1605533400000|2020-11-16 13:30:00|16324.03|16288.03|16327.95|16291.95|16331.99|16295.99|16323.02|16287.02|426
1605533700000|2020-11-16 13:35:00|16328.03|16292.03|16337.59|16301.59|16338.01|16302.01|16327.57|16291.57|201
1605534000000|2020-11-16 13:40:00|16337.48|16301.48|16363.69|16327.69|16367.25|16331.25|16336.68|16300.68|755
1605534300000|2020-11-16 13:45:00|16363.77|16327.77|16372.33|16336.33|16394.16|16358.16|16361.16|16325.16|807
1605534600000|2020-11-16 13:50:00|16372.32|16336.32|16356.92|16320.92|16374.19|16338.19|16353.25|16317.25|928
1605534900000|2020-11-16 13:55:00|16356.83|16320.83|16348.51|16312.51|16361.25|16325.25|16346|16310|824
1605535200000|2020-11-16 14:00:00|16348.57|16312.57|16385.55|16349.55|16390.23|16354.23|16348.57|16312.57|488
1605535500000|2020-11-16 14:05:00|16385.56|16349.56|16411.17|16375.17|16411.47|16375.47|16383.66|16347.66|381
1605535800000|2020-11-16 14:10:00|16411.24|16375.24|16442.9|16406.9|16443.13|16407.13|16411.24|16375.24|630
1605536100000|2020-11-16 14:15:00|16442.81|16406.81|16430.16|16394.16|16444.36|16408.36|16417.04|16381.04|551
1605536400000|2020-11-16 14:20:00|16430.15|16394.15|16437.46|16401.46|16437.8|16401.8|16414.91|16378.91|610
1605536700000|2020-11-16 14:25:00|16437.9|16401.9|16431.6|16395.6|16439.74|16403.74|16426.35|16390.35|597
1605537000000|2020-11-16 14:30:00|16431.51|16395.51|16402.44|16366.44|16436.73|16400.73|16388.82|16352.82|585
1605537300000|2020-11-16 14:35:00|16402.86|16366.86|16423.13|16387.13|16423.66|16387.66|16392.66|16356.66|938
1605537600000|2020-11-16 14:40:00|16423.1|16387.1|16461.5|16425.5|16464.37|16428.37|16420.55|16384.55|588
1605537900000|2020-11-16 14:45:00|16461.35|16425.35|16442.21|16406.21|16469.7|16433.7|16433.19|16397.19|810
1605538200000|2020-11-16 14:50:00|16441.1|16405.1|16426.9|16390.9|16445.03|16409.03|16422.37|16386.37|811
1605538500000|2020-11-16 14:55:00|16426.77|16390.77|16427.75|16391.75|16438.49|16402.49|16412.58|16376.58|703
1605538800000|2020-11-16 15:00:00|16428.2|16392.2|16449.18|16413.18|16457.38|16421.38|16428.2|16392.2|721
1605539100000|2020-11-16 15:05:00|16449.21|16413.21|16426.53|16390.53|16449.67|16413.67|16425.4|16389.4|799
1605539400000|2020-11-16 15:10:00|16426.47|16390.47|16411.98|16375.98|16428.7|16392.7|16395.03|16359.03|656
1605539700000|2020-11-16 15:15:00|16412.07|16376.07|16402.84|16366.84|16425.22|16389.22|16398.61|16362.61|779
1605540000000|2020-11-16 15:20:00|16402.15|16366.15|16420.22|16384.22|16422.05|16386.05|16375.08|16339.08|850
1605540300000|2020-11-16 15:25:00|16420.15|16384.15|16427.15|16391.15|16427.25|16391.25|16416.62|16380.62|780
1605540600000|2020-11-16 15:30:00|16427.17|16391.17|16447.7|16411.7|16447.8|16411.8|16426.9|16390.9|733
1605540900000|2020-11-16 15:35:00|16448.18|16412.18|16463.27|16427.27|16487.03|16451.03|16446.98|16410.98|846
1605541200000|2020-11-16 15:40:00|16464.82|16428.82|16463.74|16427.74|16474.71|16438.71|16458.14|16422.14|888
1605541500000|2020-11-16 15:45:00|16463.76|16427.76|16426.71|16390.71|16464.48|16428.48|16425.81|16389.81|797
1605541800000|2020-11-16 15:50:00|16426.9|16390.9|16468.94|16432.94|16470.58|16434.58|16426.9|16390.9|828
1605542100000|2020-11-16 15:55:00|16469|16433|16474.59|16438.59|16477.29|16441.29|16451.52|16415.52|723
1605542400000|2020-11-16 16:00:00|16476.04|16440.04|16517.89|16481.89|16517.89|16481.89|16469.51|16433.51|797
1605542700000|2020-11-16 16:05:00|16518.08|16482.08|16496.67|16460.67|16561.24|16525.24|16496.67|16460.67|1038
1605543000000|2020-11-16 16:10:00|16496.43|16460.43|16553.8|16517.8|16566.6|16530.6|16496.43|16460.43|912
1605543300000|2020-11-16 16:15:00|16554.1|16518.1|16617.71|16581.71|16617.76|16581.76|16552.27|16516.27|970
1605543600000|2020-11-16 16:20:00|16617.64|16581.64|16614.08|16578.08|16643.86|16607.86|16589.13|16553.13|886
1605543900000|2020-11-16 16:25:00|16613.04|16577.04|16624.53|16588.53|16644.49|16608.49|16586.57|16550.57|908
1605544200000|2020-11-16 16:30:00|16624.04|16588.04|16631.23|16595.23|16669.12|16633.12|16621.65|16585.65|887
1605544500000|2020-11-16 16:35:00|16632.61|16596.61|16592.28|16556.28|16650.01|16614.01|16591.62|16555.62|898
1605544800000|2020-11-16 16:40:00|16589.94|16553.94|16591.74|16555.74|16621.48|16585.48|16589.94|16553.94|810
1605545100000|2020-11-16 16:45:00|16591.64|16555.64|16617.12|16581.12|16624.45|16588.45|16585.78|16549.78|915
1605545400000|2020-11-16 16:50:00|16617.17|16581.17|16621.76|16585.76|16636.21|16600.21|16590.81|16554.81|868
1605545700000|2020-11-16 16:55:00|16622.37|16586.37|16596.96|16560.96|16632.54|16596.54|16595.99|16559.99|831
1605546000000|2020-11-16 17:00:00|16597.68|16561.68|16635.24|16599.24|16638.13|16602.13|16594.23|16558.23|781
1605546300000|2020-11-16 17:05:00|16635.6|16599.6|16653.58|16617.58|16661.72|16625.72|16625.13|16589.13|939
1605546600000|2020-11-16 17:10:00|16654.38|16618.38|16666.53|16630.53|16667.51|16631.51|16649.75|16613.75|892
1605546900000|2020-11-16 17:15:00|16668.32|16632.32|16700.85|16664.85|16721.5|16685.5|16667.04|16631.04|776
1605547200000|2020-11-16 17:20:00|16700.84|16664.84|16728.78|16692.78|16730.99|16694.99|16692.56|16656.56|743
1605547500000|2020-11-16 17:25:00|16729.19|16693.19|16755.47|16719.47|16755.5|16719.5|16710.63|16674.63|909
1605547800000|2020-11-16 17:30:00|16755.48|16719.48|16771.43|16735.43|16773.86|16737.86|16732.72|16696.72|932
1605548100000|2020-11-16 17:35:00|16771.35|16735.35|16735.33|16699.33|16787.35|16751.35|16725.19|16689.19|1029
1605548400000|2020-11-16 17:40:00|16736.15|16700.15|16721.56|16685.56|16758.68|16722.68|16719.69|16683.69|1071
1605548700000|2020-11-16 17:45:00|16721.74|16685.74|16736.86|16700.86|16747.06|16711.06|16717.13|16681.13|834
1605549000000|2020-11-16 17:50:00|16738.11|16702.11|16704.37|16668.37|16738.18|16702.18|16698.63|16662.63|839
1605549300000|2020-11-16 17:55:00|16704.24|16668.24|16709.64|16673.64|16719.12|16683.12|16699.49|16663.49|930
1605549600000|2020-11-16 18:00:00|16709.97|16673.97|16763.86|16727.86|16774.23|16738.23|16709.97|16673.97|980
1605549900000|2020-11-16 18:05:00|16764.06|16728.06|16759.06|16723.06|16774.84|16738.84|16748.89|16712.89|942
1605550200000|2020-11-16 18:10:00|16758.98|16722.98|16737.29|16701.29|16772.69|16736.69|16729.46|16693.46|895
1605550500000|2020-11-16 18:15:00|16738.35|16702.35|16756.33|16720.33|16762.77|16726.77|16730.19|16694.19|939
1605550800000|2020-11-16 18:20:00|16756.61|16720.61|16728.37|16692.37|16757.04|16721.04|16722.9|16686.9|839
1605551100000|2020-11-16 18:25:00|16728.08|16692.08|16699.75|16663.75|16734.07|16698.07|16674.92|16638.92|1011
1605551400000|2020-11-16 18:30:00|16699.65|16663.65|16718.23|16682.23|16718.94|16682.94|16686.98|16650.98|914
1605551700000|2020-11-16 18:35:00|16717.5|16681.5|16745.5|16709.5|16746.33|16710.33|16710.66|16674.66|786
1605552000000|2020-11-16 18:40:00|16745.88|16709.88|16723.79|16687.79|16746.21|16710.21|16719.67|16683.67|860
1605552300000|2020-11-16 18:45:00|16723.62|16687.62|16741.83|16705.83|16751.7|16715.7|16720.58|16684.58|695
1605552600000|2020-11-16 18:50:00|16741.78|16705.78|16713.36|16677.36|16744.79|16708.79|16709.12|16673.12|734
1605552900000|2020-11-16 18:55:00|16713.32|16677.32|16725.44|16689.44|16735.43|16699.43|16710.66|16674.66|764
1605553200000|2020-11-16 19:00:00|16724.84|16688.84|16709.2|16673.2|16732.44|16696.44|16701.45|16665.45|868
1605553500000|2020-11-16 19:05:00|16708.87|16672.87|16730.26|16694.26|16731.27|16695.27|16707.8|16671.8|787
1605553800000|2020-11-16 19:10:00|16731.21|16695.21|16798.78|16762.78|16800.73|16764.73|16728.07|16692.07|871
1605554100000|2020-11-16 19:15:00|16797.8|16761.8|16842.72|16806.72|16855.35|16819.35|16797.47|16761.47|875
1605554400000|2020-11-16 19:20:00|16842.7|16806.7|16849.89|16813.89|16864|16828|16829.98|16793.98|855
1605554700000|2020-11-16 19:25:00|16850.19|16814.19|16857.35|16821.35|16870.09|16834.09|16842.54|16806.54|880
1605555000000|2020-11-16 19:30:00|16856.96|16820.96|16846.81|16810.81|16856.96|16820.96|16839.34|16803.34|739
1605555300000|2020-11-16 19:35:00|16846.83|16810.83|16820.48|16784.48|16847.63|16811.63|16809.51|16773.51|880
1605555600000|2020-11-16 19:40:00|16819.15|16783.15|16806.54|16770.54|16819.22|16783.22|16783.4|16747.4|860
1605555900000|2020-11-16 19:45:00|16809.23|16773.23|16815.41|16779.41|16819.02|16783.02|16800.02|16764.02|858
1605556200000|2020-11-16 19:50:00|16815.42|16779.42|16822.55|16786.55|16841.42|16805.42|16813.27|16777.27|681
1605556500000|2020-11-16 19:55:00|16822.24|16786.24|16815.82|16779.82|16833|16797|16808.65|16772.65|782
1605556800000|2020-11-16 20:00:00|16815.4|16779.4|16814.31|16778.31|16844.47|16808.47|16811.76|16775.76|853
1605557100000|2020-11-16 20:05:00|16814.04|16778.04|16815.89|16779.89|16834.01|16798.01|16812.81|16776.81|756
1605557400000|2020-11-16 20:10:00|16815.7|16779.7|16820.22|16784.22|16826.16|16790.16|16808.61|16772.61|767
1605557700000|2020-11-16 20:15:00|16817.38|16781.38|16812.02|16776.02|16822.95|16786.95|16808.57|16772.57|748
1605558000000|2020-11-16 20:20:00|16811.36|16775.36|16847.33|16811.33|16851.77|16815.77|16810.33|16774.33|745
1605558300000|2020-11-16 20:25:00|16847.51|16811.51|16867.45|16831.45|16868.34|16832.34|16846.79|16810.79|689
1605558600000|2020-11-16 20:30:00|16867.29|16831.29|16838.32|16802.32|16870.95|16834.95|16832.59|16796.59|826
1605558900000|2020-11-16 20:35:00|16838.53|16802.53|16831.89|16795.89|16852.12|16816.12|16828.87|16792.87|700
1605559200000|2020-11-16 20:40:00|16832.19|16796.19|16825.77|16789.77|16844.16|16808.16|16825.75|16789.75|641
1605559500000|2020-11-16 20:45:00|16825.97|16789.97|16797.39|16761.39|16826.39|16790.39|16793.46|16757.46|819
1605559800000|2020-11-16 20:50:00|16797.26|16761.26|16825.23|16789.23|16827.88|16791.88|16792.54|16756.54|905
1605560100000|2020-11-16 20:55:00|16825.21|16789.21|16854.81|16818.81|16859.19|16823.19|16823.66|16787.66|751
1605560400000|2020-11-16 21:00:00|16852.88|16816.88|16859.32|16823.32|16864.89|16828.89|16840.83|16804.83|549
1605560700000|2020-11-16 21:05:00|16859.06|16823.06|16870.61|16834.61|16871.03|16835.03|16855.39|16819.39|301
1605561000000|2020-11-16 21:10:00|16870.83|16834.83|16862.72|16826.72|16904.69|16868.69|16861.95|16825.95|789
1605561300000|2020-11-16 21:15:00|16862.8|16826.8|16845.31|16809.31|16874.9|16838.9|16842.93|16806.93|604
1605561600000|2020-11-16 21:20:00|16845.18|16809.18|16846.89|16810.89|16858.67|16822.67|16808.31|16772.31|771
1605561900000|2020-11-16 21:25:00|16847.15|16811.15|16839.59|16803.59|16852.43|16816.43|16832.81|16796.81|690
1605562200000|2020-11-16 21:30:00|16839.34|16803.34|16817.04|16781.04|16840.16|16804.16|16811.2|16775.2|814
1605562500000|2020-11-16 21:35:00|16816.42|16780.42|16811.3|16775.3|16819.88|16783.88|16800.75|16764.75|773
1605562800000|2020-11-16 21:40:00|16811.54|16775.54|16802.02|16766.02|16818.74|16782.74|16799.74|16763.74|850
1605563100000|2020-11-16 21:45:00|16801.8|16765.8|16649.71|16613.71|16802.79|16766.79|16638.86|16602.86|843
1605563400000|2020-11-16 21:50:00|16646.53|16610.53|16739.99|16703.99|16758.22|16722.22|16644.83|16608.83|1091
1605563700000|2020-11-16 21:55:00|16739.92|16703.92|16722.42|16686.42|16754.27|16718.27|16717.72|16681.72|886
1605564000000|2020-11-16 22:00:00|16721.61|16685.61|16720.41|16684.41|16772.56|16736.56|16713.68|16677.68|764
1605564300000|2020-11-16 22:05:00|16721.3|16685.3|16715.49|16679.49|16758.39|16722.39|16715.49|16679.49|974
1605564600000|2020-11-16 22:10:00|16715.37|16679.37|16719.34|16683.34|16719.61|16683.61|16680.87|16644.87|787
1605564900000|2020-11-16 22:15:00|16719.21|16683.21|16712.23|16676.23|16741.63|16705.63|16711.51|16675.51|805
1605565200000|2020-11-16 22:20:00|16711.8|16675.8|16736.55|16700.55|16747.86|16711.86|16711.8|16675.8|918
1605565500000|2020-11-16 22:25:00|16736.48|16700.48|16688.84|16652.84|16736.48|16700.48|16676.74|16640.74|1009
1605565800000|2020-11-16 22:30:00|16688.88|16652.88|16708.2|16672.2|16730.1|16694.1|16688.88|16652.88|773
1605566100000|2020-11-16 22:35:00|16708.19|16672.19|16745.6|16709.6|16745.64|16709.64|16707.96|16671.96|506
1605566400000|2020-11-16 22:40:00|16745.21|16709.21|16783.24|16747.24|16785.26|16749.26|16745.21|16709.21|493
1605566700000|2020-11-16 22:45:00|16783.21|16747.21|16767.04|16731.04|16783.39|16747.39|16763.72|16727.72|731
1605567000000|2020-11-16 22:50:00|16766.92|16730.92|16765.15|16729.15|16788.87|16752.87|16763.36|16727.36|819
1605567300000|2020-11-16 22:55:00|16764.96|16728.96|16741.96|16705.96|16765.6|16729.6|16730.14|16694.14|886
1605567600000|2020-11-16 23:00:00|16742.52|16706.52|16749.14|16713.14|16767.13|16731.13|16741.9|16705.9|938
1605567900000|2020-11-16 23:05:00|16749.08|16713.08|16753.01|16717.01|16769.95|16733.95|16749.08|16713.08|660
1605568200000|2020-11-16 23:10:00|16753.2|16717.2|16775.99|16739.99|16787.78|16751.78|16744.22|16708.22|906
1605568500000|2020-11-16 23:15:00|16775.64|16739.64|16804.91|16768.91|16809.02|16773.02|16775.64|16739.64|782
1605568800000|2020-11-16 23:20:00|16804.24|16768.24|16794.38|16758.38|16804.24|16768.24|16791.7|16755.7|837
1605569100000|2020-11-16 23:25:00|16794.22|16758.22|16790.85|16754.85|16799.36|16763.36|16771.65|16735.65|545
1605569400000|2020-11-16 23:30:00|16794.7|16758.7|16775.58|16739.58|16797.88|16761.88|16770.92|16734.92|740
1605569700000|2020-11-16 23:35:00|16775.89|16739.89|16763.07|16727.07|16779.21|16743.21|16762.05|16726.05|936
1605570000000|2020-11-16 23:40:00|16762.94|16726.94|16741.36|16705.36|16765.72|16729.72|16736.86|16700.86|893
1605570300000|2020-11-16 23:45:00|16741.29|16705.29|16737.12|16701.12|16742.15|16706.15|16724.02|16688.02|818
1605570600000|2020-11-16 23:50:00|16737.11|16701.11|16753.19|16717.19|16756.41|16720.41|16736.76|16700.76|889
1605570900000|2020-11-16 23:55:00|16753.34|16717.34|16738.71|16702.71|16758.37|16722.37|16728.91|16692.91|899
1605571200000|2020-11-17 00:00:00|16738.87|16702.87|16767.01|16731.01|16771.67|16735.67|16724.31|16688.31|992
1605571500000|2020-11-17 00:05:00|16766.15|16730.15|16778.87|16742.87|16784.71|16748.71|16764.34|16728.34|905
1605571800000|2020-11-17 00:10:00|16779.18|16743.18|16762.75|16726.75|16779.6|16743.6|16757.83|16721.83|871
1605572100000|2020-11-17 00:15:00|16762.81|16726.81|16772.06|16736.06|16772.3|16736.3|16741.92|16705.92|938
1605572400000|2020-11-17 00:20:00|16771.68|16735.68|16778.48|16742.48|16779.7|16743.7|16770.36|16734.36|846
1605572700000|2020-11-17 00:25:00|16778.4|16742.4|16774.2|16738.2|16779.12|16743.12|16759.75|16723.75|808
1605573000000|2020-11-17 00:30:00|16774.58|16738.58|16791.71|16755.71|16799.83|16763.83|16774.58|16738.58|898
1605573300000|2020-11-17 00:35:00|16791.7|16755.7|16843.71|16807.71|16845.07|16809.07|16791.19|16755.19|964
1605573600000|2020-11-17 00:40:00|16844.01|16808.01|16844.58|16808.58|16847.31|16811.31|16818.85|16782.85|961
1605573900000|2020-11-17 00:45:00|16844.23|16808.23|16825.81|16789.81|16857.02|16821.02|16811.13|16775.13|907
1605574200000|2020-11-17 00:50:00|16824.81|16788.81|16803.87|16767.87|16825.74|16789.74|16792.54|16756.54|872
1605574500000|2020-11-17 00:55:00|16804.31|16768.31|16832.15|16796.15|16833.19|16797.19|16793.25|16757.25|897
1605574800000|2020-11-17 01:00:00|16832.07|16796.07|16778.2|16742.2|16832.33|16796.33|16778.16|16742.16|980
1605575100000|2020-11-17 01:05:00|16778.17|16742.17|16783.08|16747.08|16786.48|16750.48|16763.92|16727.92|826
1605575400000|2020-11-17 01:10:00|16783.72|16747.72|16791.02|16755.02|16798.21|16762.21|16775.09|16739.09|683
1605575700000|2020-11-17 01:15:00|16791.03|16755.03|16793.35|16757.35|16796.2|16760.2|16777.17|16741.17|426
1605576000000|2020-11-17 01:20:00|16793.25|16757.25|16760.27|16724.27|16795.69|16759.69|16758.13|16722.13|590
1605576300000|2020-11-17 01:25:00|16758.91|16722.91|16759.76|16723.76|16773.47|16737.47|16757.13|16721.13|649
1605576600000|2020-11-17 01:30:00|16759.53|16723.53|16748.49|16712.49|16774.98|16738.98|16747.75|16711.75|707
1605576900000|2020-11-17 01:35:00|16748.39|16712.39|16759.09|16723.09|16766.14|16730.14|16746.22|16710.22|635
1605577200000|2020-11-17 01:40:00|16759.5|16723.5|16759.16|16723.16|16769.65|16733.65|16757.92|16721.92|479
1605577500000|2020-11-17 01:45:00|16759.2|16723.2|16742.87|16706.87|16767.09|16731.09|16741.72|16705.72|415
1605577800000|2020-11-17 01:50:00|16742.42|16706.42|16721.88|16685.88|16744.08|16708.08|16705.66|16669.66|767
1605578100000|2020-11-17 01:55:00|16721.67|16685.67|16720.58|16684.58|16735.42|16699.42|16713.21|16677.21|837
1605578400000|2020-11-17 02:00:00|16720.56|16684.56|16736.85|16700.85|16740.95|16704.95|16715.98|16679.98|607
1605578700000|2020-11-17 02:05:00|16736.8|16700.8|16742.14|16706.14|16744.34|16708.34|16717.63|16681.63|771
1605579000000|2020-11-17 02:10:00|16743.79|16707.79|16750.9|16714.9|16754.44|16718.44|16735.71|16699.71|755
1605579300000|2020-11-17 02:15:00|16750.93|16714.93|16751.21|16715.21|16759.31|16723.31|16743.84|16707.84|728
1605579600000|2020-11-17 02:20:00|16750.92|16714.92|16758.34|16722.34|16762.14|16726.14|16744.33|16708.33|688
1605579900000|2020-11-17 02:25:00|16758.36|16722.36|16748.8|16712.8|16764.33|16728.33|16741.64|16705.64|662
1605580200000|2020-11-17 02:30:00|16748.78|16712.78|16734.61|16698.61|16749.09|16713.09|16732.6|16696.6|680
1605580500000|2020-11-17 02:35:00|16734.64|16698.64|16721.53|16685.53|16735.88|16699.88|16714.17|16678.17|602
1605580800000|2020-11-17 02:40:00|16720.34|16684.34|16696.07|16660.07|16722.01|16686.01|16695.94|16659.94|736
1605581100000|2020-11-17 02:45:00|16696.02|16660.02|16667.6|16631.6|16696.12|16660.12|16665.8|16629.8|731
1605581400000|2020-11-17 02:50:00|16667.64|16631.64|16674.96|16638.96|16677.33|16641.33|16667.39|16631.39|500
1605581700000|2020-11-17 02:55:00|16675.35|16639.35|16702.2|16666.2|16703.06|16667.06|16671.82|16635.82|673
1605582000000|2020-11-17 03:00:00|16703.37|16667.37|16728.42|16692.42|16734.15|16698.15|16694.47|16658.47|673
1605582300000|2020-11-17 03:05:00|16728.55|16692.55|16706.93|16670.93|16730.55|16694.55|16705.08|16669.08|484
1605582600000|2020-11-17 03:10:00|16706.16|16670.16|16708.79|16672.79|16724.31|16688.31|16699.6|16663.6|581
1605582900000|2020-11-17 03:15:00|16709.53|16673.53|16672.07|16636.07|16710.39|16674.39|16671.67|16635.67|813
1605583200000|2020-11-17 03:20:00|16672.14|16636.14|16624.31|16588.31|16676.5|16640.5|16620.36|16584.36|844
1605583500000|2020-11-17 03:25:00|16624.76|16588.76|16633.04|16597.04|16644.57|16608.57|16613.64|16577.64|729
1605583800000|2020-11-17 03:30:00|16633.05|16597.05|16654.13|16618.13|16655.3|16619.3|16630.23|16594.23|456
1605584100000|2020-11-17 03:35:00|16653.84|16617.84|16648.49|16612.49|16660.61|16624.61|16648.49|16612.49|526
1605584400000|2020-11-17 03:40:00|16648.56|16612.56|16655.49|16619.49|16666.46|16630.46|16647.9|16611.9|467
1605584700000|2020-11-17 03:45:00|16655.5|16619.5|16656.51|16620.51|16657.27|16621.27|16653.52|16617.52|148
1605585000000|2020-11-17 03:50:00|16655.73|16619.73|16645.62|16609.62|16656.75|16620.75|16644.85|16608.85|240
1605585300000|2020-11-17 03:55:00|16645.91|16609.91|16606.71|16570.71|16646.11|16610.11|16605.47|16569.47|563
1605585600000|2020-11-17 04:00:00|16606.84|16570.84|16625.57|16589.57|16626.08|16590.08|16586.05|16550.05|843
1605585900000|2020-11-17 04:05:00|16624.8|16588.8|16647.74|16611.74|16649.34|16613.34|16614.67|16578.67|832
1605586200000|2020-11-17 04:10:00|16647.62|16611.62|16657.85|16621.85|16663.29|16627.29|16647.1|16611.1|651
1605586500000|2020-11-17 04:15:00|16657.95|16621.95|16673.71|16637.71|16678.81|16642.81|16657.95|16621.95|520
1605586800000|2020-11-17 04:20:00|16673.78|16637.78|16680.01|16644.01|16688.38|16652.38|16673.78|16637.78|538
1605587100000|2020-11-17 04:25:00|16679.83|16643.83|16672.28|16636.28|16682.03|16646.03|16671.89|16635.89|386
1605587400000|2020-11-17 04:30:00|16672.3|16636.3|16695.1|16659.1|16697.33|16661.33|16669.37|16633.37|528
1605587700000|2020-11-17 04:35:00|16694.74|16658.74|16679.07|16643.07|16695.25|16659.25|16676.96|16640.96|637
1605588000000|2020-11-17 04:40:00|16679.09|16643.09|16681.1|16645.1|16681.65|16645.65|16668.94|16632.94|693
1605588300000|2020-11-17 04:45:00|16681.72|16645.72|16673.02|16637.02|16686.98|16650.98|16671.43|16635.43|597
1605588600000|2020-11-17 04:50:00|16673.4|16637.4|16684.73|16648.73|16696.25|16660.25|16659.17|16623.17|804
1605588900000|2020-11-17 04:55:00|16685.03|16649.03|16698.38|16662.38|16704.25|16668.25|16678.92|16642.92|680
1605589200000|2020-11-17 05:00:00|16698.9|16662.9|16663.71|16627.71|16698.9|16662.9|16662.4|16626.4|809
1605589500000|2020-11-17 05:05:00|16664.1|16628.1|16688.34|16652.34|16690.96|16654.96|16656.93|16620.93|550
1605589800000|2020-11-17 05:10:00|16688.36|16652.36|16675.37|16639.37|16689.23|16653.23|16671.4|16635.4|516
1605590100000|2020-11-17 05:15:00|16675.17|16639.17|16662.91|16626.91|16675.17|16639.17|16659.99|16623.99|460
1605590400000|2020-11-17 05:20:00|16662.92|16626.92|16660.63|16624.63|16663.15|16627.15|16647.82|16611.82|633
1605590700000|2020-11-17 05:25:00|16661.12|16625.12|16650.6|16614.6|16664.2|16628.2|16650.6|16614.6|593
1605591000000|2020-11-17 05:30:00|16650.84|16614.84|16660.55|16624.55|16660.55|16624.55|16634.63|16598.63|626
1605591300000|2020-11-17 05:35:00|16661|16625|16691.51|16655.51|16695.32|16659.32|16659.42|16623.42|500
1605591600000|2020-11-17 05:40:00|16690.75|16654.75|16674.17|16638.17|16697.94|16661.94|16674.17|16638.17|839
1605591900000|2020-11-17 05:45:00|16673.95|16637.95|16648.87|16612.87|16674.34|16638.34|16636.66|16600.66|901
1605592200000|2020-11-17 05:50:00|16650.62|16614.62|16641.04|16605.04|16651.42|16615.42|16632.46|16596.46|753
1605592500000|2020-11-17 05:55:00|16641.26|16605.26|16644.87|16608.87|16650.46|16614.46|16634.63|16598.63|668
1605592800000|2020-11-17 06:00:00|16644.91|16608.91|16664.05|16628.05|16668.29|16632.29|16641.51|16605.51|666
1605593100000|2020-11-17 06:05:00|16664.07|16628.07|16636.03|16600.03|16665.66|16629.66|16633.94|16597.94|925
1605593400000|2020-11-17 06:10:00|16636.18|16600.18|16618.61|16582.61|16637.09|16601.09|16616.92|16580.92|762
1605593700000|2020-11-17 06:15:00|16618.63|16582.63|16654.32|16618.32|16654.35|16618.35|16611.96|16575.96|692
1605594000000|2020-11-17 06:20:00|16654.31|16618.31|16677.15|16641.15|16677.43|16641.43|16648.98|16612.98|645
1605594300000|2020-11-17 06:25:00|16677.03|16641.03|16685.3|16649.3|16686.33|16650.33|16674.76|16638.76|500
1605594600000|2020-11-17 06:30:00|16684.92|16648.92|16683.42|16647.42|16699.95|16663.95|16683.4|16647.4|802
1605594900000|2020-11-17 06:35:00|16683.47|16647.47|16680.03|16644.03|16685.68|16649.68|16677.16|16641.16|580
1605595200000|2020-11-17 06:40:00|16680.08|16644.08|16679.68|16643.68|16683.76|16647.76|16674.36|16638.36|472
1605595500000|2020-11-17 06:45:00|16681.81|16645.81|16678.58|16642.58|16689.62|16653.62|16677|16641|458
1605595800000|2020-11-17 06:50:00|16678.79|16642.79|16676.27|16640.27|16679.95|16643.95|16673.69|16637.69|317
1605596100000|2020-11-17 06:55:00|16676.28|16640.28|16654.69|16618.69|16676.69|16640.69|16654.69|16618.69|304
1605596400000|2020-11-17 07:00:00|16655.09|16619.09|16691.02|16655.02|16692.56|16656.56|16649.9|16613.9|555
1605596700000|2020-11-17 07:05:00|16691.15|16655.15|16738.43|16702.43|16738.43|16702.43|16687.46|16651.46|656
1605597000000|2020-11-17 07:10:00|16738.79|16702.79|16743.4|16707.4|16751.61|16715.61|16735.23|16699.23|952
1605597300000|2020-11-17 07:15:00|16743.32|16707.32|16766.97|16730.97|16770.59|16734.59|16739.31|16703.31|761
1605597600000|2020-11-17 07:20:00|16767.07|16731.07|16751.73|16715.73|16769|16733|16751.2|16715.2|592
1605597900000|2020-11-17 07:25:00|16751.64|16715.64|16761.95|16725.95|16764.55|16728.55|16746.78|16710.78|555
1605598200000|2020-11-17 07:30:00|16760.25|16724.25|16801.84|16765.84|16802.45|16766.45|16758.42|16722.42|851
1605598500000|2020-11-17 07:35:00|16801.82|16765.82|16763.8|16727.8|16802.82|16766.82|16762.74|16726.74|680
1605598800000|2020-11-17 07:40:00|16763.54|16727.54|16750.74|16714.74|16763.81|16727.81|16748.19|16712.19|470
1605599100000|2020-11-17 07:45:00|16750.66|16714.66|16751.02|16715.02|16770.91|16734.91|16748.91|16712.91|503
1605599400000|2020-11-17 07:50:00|16750.39|16714.39|16784.06|16748.06|16784.06|16748.06|16745.62|16709.62|438
1605599700000|2020-11-17 07:55:00|16784.07|16748.07|16773.72|16737.72|16790.74|16754.74|16770.94|16734.94|554
1605600000000|2020-11-17 08:00:00|16773.8|16737.8|16810.16|16774.16|16812.54|16776.54|16757.13|16721.13|864
1605600300000|2020-11-17 08:05:00|16810.3|16774.3|16779.84|16743.84|16810.6|16774.6|16779.84|16743.84|724
1605600600000|2020-11-17 08:10:00|16780.21|16744.21|16759|16723|16780.29|16744.29|16759|16723|671
1605600900000|2020-11-17 08:15:00|16758.94|16722.94|16730.1|16694.1|16760.52|16724.52|16723.22|16687.22|653
1605601200000|2020-11-17 08:20:00|16728.66|16692.66|16737.41|16701.41|16752.57|16716.57|16727.08|16691.08|518
1605601500000|2020-11-17 08:25:00|16737.42|16701.42|16753.33|16717.33|16754.08|16718.08|16737.42|16701.42|418
1605601800000|2020-11-17 08:30:00|16753.34|16717.34|16765.36|16729.36|16765.95|16729.95|16745.95|16709.95|403
1605602100000|2020-11-17 08:35:00|16765.21|16729.21|16742.38|16706.38|16765.22|16729.22|16741.08|16705.08|381
1605602400000|2020-11-17 08:40:00|16742.39|16706.39|16729.86|16693.86|16750.13|16714.13|16726.17|16690.17|627
1605602700000|2020-11-17 08:45:00|16730.23|16694.23|16736.43|16700.43|16743.33|16707.33|16722.86|16686.86|562
1605603000000|2020-11-17 08:50:00|16736.71|16700.71|16734.21|16698.21|16743.26|16707.26|16730.7|16694.7|370
1605603300000|2020-11-17 08:55:00|16734.64|16698.64|16732.44|16696.44|16743.74|16707.74|16731.92|16695.92|553
1605603600000|2020-11-17 09:00:00|16733.09|16697.09|16764.18|16728.18|16765.46|16729.46|16727.69|16691.69|546
1605603900000|2020-11-17 09:05:00|16764.2|16728.2|16767.23|16731.23|16778.3|16742.3|16764.2|16728.2|359
1605604200000|2020-11-17 09:10:00|16767.19|16731.19|16742.77|16706.77|16767.29|16731.29|16742.77|16706.77|463
1605604500000|2020-11-17 09:15:00|16741.9|16705.9|16757.81|16721.81|16759.02|16723.02|16736.32|16700.32|931
1605604800000|2020-11-17 09:20:00|16758.18|16722.18|16713.85|16677.85|16763.17|16727.17|16711.09|16675.09|958
1605605100000|2020-11-17 09:25:00|16713.57|16677.57|16708.91|16672.91|16719.86|16683.86|16703.53|16667.53|642
1605605400000|2020-11-17 09:30:00|16708.92|16672.92|16703.2|16667.2|16708.96|16672.96|16691.64|16655.64|516
1605605700000|2020-11-17 09:35:00|16703.22|16667.22|16706.38|16670.38|16716.25|16680.25|16696.98|16660.98|504
1605606000000|2020-11-17 09:40:00|16706.45|16670.45|16691.53|16655.53|16706.45|16670.45|16689.24|16653.24|566
1605606300000|2020-11-17 09:45:00|16691.26|16655.26|16686.38|16650.38|16691.89|16655.89|16669.87|16633.87|462
1605606600000|2020-11-17 09:50:00|16686.41|16650.41|16675.64|16639.64|16686.69|16650.69|16675|16639|389
1605606900000|2020-11-17 09:55:00|16675.67|16639.67|16679.24|16643.24|16679.24|16643.24|16657.99|16621.99|543
1605607200000|2020-11-17 10:00:00|16679.11|16643.11|16681.65|16645.65|16688.01|16652.01|16672.63|16636.63|415
1605607500000|2020-11-17 10:05:00|16681.66|16645.66|16703.67|16667.67|16704.54|16668.54|16681.66|16645.66|527
1605607800000|2020-11-17 10:10:00|16703.8|16667.8|16716.75|16680.75|16716.96|16680.96|16702.14|16666.14|664
1605608100000|2020-11-17 10:15:00|16716.49|16680.49|16716.94|16680.94|16727.52|16691.52|16716.01|16680.01|526
1605608400000|2020-11-17 10:20:00|16716.92|16680.92|16730.25|16694.25|16730.86|16694.86|16714.21|16678.21|540
1605608700000|2020-11-17 10:25:00|16730.11|16694.11|16753.08|16717.08|16753.88|16717.88|16725.04|16689.04|767
1605609000000|2020-11-17 10:30:00|16752.88|16716.88|16743.18|16707.18|16754.38|16718.38|16740.77|16704.77|730
1605609300000|2020-11-17 10:35:00|16743.14|16707.14|16741.76|16705.76|16746.88|16710.88|16731.22|16695.22|662
1605609600000|2020-11-17 10:40:00|16742.6|16706.6|16755.48|16719.48|16755.68|16719.68|16741.99|16705.99|582
1605609900000|2020-11-17 10:45:00|16755.09|16719.09|16787.57|16751.57|16787.57|16751.57|16749.04|16713.04|781
1605610200000|2020-11-17 10:50:00|16787.56|16751.56|16777.09|16741.09|16787.86|16751.86|16773.17|16737.17|796
1605610500000|2020-11-17 10:55:00|16776.88|16740.88|16799.22|16763.22|16802.02|16766.02|16771.96|16735.96|830
1605610800000|2020-11-17 11:00:00|16799.06|16763.06|16780.88|16744.88|16802.47|16766.47|16774.8|16738.8|962
1605611100000|2020-11-17 11:05:00|16781.57|16745.57|16783.33|16747.33|16788.12|16752.12|16771.3|16735.3|689
1605611400000|2020-11-17 11:10:00|16783.39|16747.39|16798.5|16762.5|16806.32|16770.32|16783.37|16747.37|608
1605611700000|2020-11-17 11:15:00|16798.06|16762.06|16840.44|16804.44|16842.34|16806.34|16796.21|16760.21|528
1605612000000|2020-11-17 11:20:00|16840.8|16804.8|16957.16|16921.16|16957.18|16921.18|16840.8|16804.8|896
1605612300000|2020-11-17 11:25:00|16957.18|16921.18|16954.46|16918.46|16960.43|16924.43|16911.73|16875.73|1012
1605612600000|2020-11-17 11:30:00|16953.94|16917.94|16964.56|16928.56|16967.25|16931.25|16936.12|16900.12|908
1605612900000|2020-11-17 11:35:00|16964.53|16928.53|16983.54|16947.54|17007.28|16971.28|16964.28|16928.28|845
1605613200000|2020-11-17 11:40:00|16983.4|16947.4|16970.48|16934.48|16985.84|16949.84|16933.84|16897.84|789
1605613500000|2020-11-17 11:45:00|16970.41|16934.41|16990.42|16954.42|17002.79|16966.79|16966.13|16930.13|922
1605613800000|2020-11-17 11:50:00|16989.5|16953.5|16975.24|16939.24|16990.6|16954.6|16955.63|16919.63|1004
1605614100000|2020-11-17 11:55:00|16975.06|16939.06|17018.84|16982.84|17029.33|16993.33|16973.43|16937.43|817
1605614400000|2020-11-17 12:00:00|17018.85|16982.85|17043.35|17007.35|17086.71|17050.71|17018.84|16982.84|922
1605614700000|2020-11-17 12:05:00|17044|17008|16987.39|16951.39|17050.3|17014.3|16971.15|16935.15|1040
1605615000000|2020-11-17 12:10:00|16987.28|16951.28|17024.76|16988.76|17038.65|17002.65|16987.28|16951.28|941
1605615300000|2020-11-17 12:15:00|17024.75|16988.75|17004.08|16968.08|17032.91|16996.91|16985.89|16949.89|943
1605615600000|2020-11-17 12:20:00|17003.66|16967.66|17012.41|16976.41|17012.41|16976.41|16983.01|16947.01|828
1605615900000|2020-11-17 12:25:00|17012.56|16976.56|17028.44|16992.44|17048.31|17012.31|17008.21|16972.21|960
1605616200000|2020-11-17 12:30:00|17028.28|16992.28|17015.9|16979.9|17035.19|16999.19|16999.53|16963.53|895
1605616500000|2020-11-17 12:35:00|17016.35|16980.35|17055.31|17019.31|17056.14|17020.14|17016.35|16980.35|578
1605616800000|2020-11-17 12:40:00|17055.32|17019.32|17099.07|17063.07|17101.94|17065.94|17035.44|16999.44|625
1605617100000|2020-11-17 12:45:00|17098.05|17062.05|17053.9|17017.9|17099.71|17063.71|17045.25|17009.25|851
1605617400000|2020-11-17 12:50:00|17054.05|17018.05|17076.66|17040.66|17081.17|17045.17|17053.31|17017.31|891
1605617700000|2020-11-17 12:55:00|17076.49|17040.49|17107.14|17071.14|17113.06|17077.06|17067.61|17031.61|774
1605618000000|2020-11-17 13:00:00|17107.53|17071.53|17055.95|17019.95|17113.45|17077.45|17042.68|17006.68|966
1605618300000|2020-11-17 13:05:00|17055.06|17019.06|17063.92|17027.92|17085.18|17049.18|17055.06|17019.06|759
1605618600000|2020-11-17 13:10:00|17063.64|17027.64|17066.04|17030.04|17079.34|17043.34|17048.89|17012.89|733
1605618900000|2020-11-17 13:15:00|17066.07|17030.07|16995.41|16959.41|17066.28|17030.28|16964.82|16928.82|930
1605619200000|2020-11-17 13:20:00|16995.83|16959.83|17052.58|17016.58|17052.58|17016.58|16984.6|16948.6|972
1605619500000|2020-11-17 13:25:00|17052.37|17016.37|17048.91|17012.91|17060.31|17024.31|17037.98|17001.98|907
1605619800000|2020-11-17 13:30:00|17049.76|17013.76|17016.37|16980.37|17072.55|17036.55|17011.41|16975.41|739
1605620100000|2020-11-17 13:35:00|17016.19|16980.19|16990.76|16954.76|17016.23|16980.23|16980.04|16944.04|776
1605620400000|2020-11-17 13:40:00|16991.28|16955.28|17019.63|16983.63|17020.98|16984.98|16968.06|16932.06|874
1605620700000|2020-11-17 13:45:00|17018.79|16982.79|17016.06|16980.06|17028.26|16992.26|17008.53|16972.53|656
1605621000000|2020-11-17 13:50:00|17016.09|16980.09|16984.1|16948.1|17028.45|16992.45|16983.81|16947.81|781
1605621300000|2020-11-17 13:55:00|16983.96|16947.96|16972.4|16936.4|17009.45|16973.45|16969.69|16933.69|829
1605621600000|2020-11-17 14:00:00|16971.85|16935.85|16990.39|16954.39|17008.08|16972.08|16955.96|16919.96|823
1605621900000|2020-11-17 14:05:00|16990.83|16954.83|17023|16987|17025.06|16989.06|16990.31|16954.31|781
1605622200000|2020-11-17 14:10:00|17022.94|16986.94|17034.54|16998.54|17038.18|17002.18|17019.87|16983.87|880
1605622500000|2020-11-17 14:15:00|17034.49|16998.49|17069.61|17033.61|17069.62|17033.62|17033.21|16997.21|754
1605622800000|2020-11-17 14:20:00|17069.6|17033.6|17057|17021|17074.91|17038.91|17054.72|17018.72|766
1605623100000|2020-11-17 14:25:00|17056.92|17020.92|17073.91|17037.91|17085.68|17049.68|17056.72|17020.72|843
1605623400000|2020-11-17 14:30:00|17073.83|17037.83|17062.34|17026.34|17088.49|17052.49|17056.73|17020.73|767
1605623700000|2020-11-17 14:35:00|17062.18|17026.18|17104.63|17068.63|17105.46|17069.46|17061.36|17025.36|695
1605624000000|2020-11-17 14:40:00|17105.51|17069.51|17173.53|17137.53|17173.53|17137.53|17104.84|17068.84|858
1605624300000|2020-11-17 14:45:00|17173.74|17137.74|17176.29|17140.29|17192.17|17156.17|17146.16|17110.16|885
1605624600000|2020-11-17 14:50:00|17176.87|17140.87|17189|17153|17189.34|17153.34|17157.67|17121.67|837
1605624900000|2020-11-17 14:55:00|17185.4|17149.4|17196.29|17160.29|17210.45|17174.45|17182.78|17146.78|769
1605625200000|2020-11-17 15:00:00|17196.8|17160.8|17220.46|17184.46|17221.23|17185.23|17195.17|17159.17|829
1605625500000|2020-11-17 15:05:00|17220.51|17184.51|17188.33|17152.33|17256.13|17220.13|17187.79|17151.79|748
1605625800000|2020-11-17 15:10:00|17188.27|17152.27|17206.91|17170.91|17220.47|17184.47|17177.33|17141.33|705
1605626100000|2020-11-17 15:15:00|17205.84|17169.84|17168.42|17132.42|17207.35|17171.35|17151.74|17115.74|804
1605626400000|2020-11-17 15:20:00|17168.01|17132.01|17215.6|17179.6|17216.11|17180.11|17160.42|17124.42|647
1605626700000|2020-11-17 15:25:00|17215.74|17179.74|17229.83|17193.83|17247.18|17211.18|17202.51|17166.51|791
1605627000000|2020-11-17 15:30:00|17230.43|17194.43|17273.28|17237.28|17273.28|17237.28|17228.8|17192.8|723
1605627300000|2020-11-17 15:35:00|17272.48|17236.48|17259.94|17223.94|17291.1|17255.1|17245.16|17209.16|885
1605627600000|2020-11-17 15:40:00|17260.3|17224.3|17306.72|17270.72|17308.69|17272.69|17256.01|17220.01|804
1605627900000|2020-11-17 15:45:00|17306.38|17270.38|17341.41|17305.41|17341.64|17305.64|17303.4|17267.4|758
1605628200000|2020-11-17 15:50:00|17341.37|17305.37|17385.4|17349.4|17385.4|17349.4|17327.27|17291.27|606
1605628500000|2020-11-17 15:55:00|17385.23|17349.23|17358.24|17322.24|17392.09|17356.09|17324.6|17288.6|791
1605628800000|2020-11-17 16:00:00|17357.45|17321.45|17366.67|17330.67|17405.75|17369.75|17329.69|17293.69|865
1605629100000|2020-11-17 16:05:00|17366.42|17330.42|17334|17298|17388.7|17352.7|17301.79|17265.79|923
1605629400000|2020-11-17 16:10:00|17334.14|17298.14|17344.91|17308.91|17344.91|17308.91|17312|17276|655
1605629700000|2020-11-17 16:15:00|17344.88|17308.88|17317.55|17281.55|17349.78|17313.78|17317|17281|768
1605630000000|2020-11-17 16:20:00|17318.28|17282.28|17326.89|17290.89|17341.84|17305.84|17315.57|17279.57|789
1605630300000|2020-11-17 16:25:00|17326.91|17290.91|17407.57|17371.57|17407.57|17371.57|17325.44|17289.44|785
1605630600000|2020-11-17 16:30:00|17407.38|17371.38|17464.55|17428.55|17468.52|17432.52|17407.3|17371.3|784
1605630900000|2020-11-17 16:35:00|17464.77|17428.77|17481.36|17445.36|17507.13|17471.13|17464.71|17428.71|797
1605631200000|2020-11-17 16:40:00|17481.91|17445.91|17518.07|17482.07|17518.07|17482.07|17481.21|17445.21|614
1605631500000|2020-11-17 16:45:00|17517.69|17481.69|17564.36|17528.36|17566.79|17530.79|17514.62|17478.62|741
1605631800000|2020-11-17 16:50:00|17558.86|17522.86|17568.23|17532.23|17590.78|17554.78|17543.07|17507.07|724
1605632100000|2020-11-17 16:55:00|17567.87|17531.87|17683.4|17647.4|17739.28|17703.28|17564.7|17528.7|887
1605632400000|2020-11-17 17:00:00|17683.74|17647.74|17515.68|17479.68|17735.7|17699.7|17460.59|17424.59|1070
1605632700000|2020-11-17 17:05:00|17515.37|17479.37|17504.65|17468.65|17548.7|17512.7|17458.5|17422.5|1065
1605633000000|2020-11-17 17:10:00|17504.1|17468.1|17477.77|17441.77|17529.27|17493.27|17458.73|17422.73|797
1605633300000|2020-11-17 17:15:00|17477.81|17441.81|17560.49|17524.49|17561.74|17525.74|17474.09|17438.09|836
1605633600000|2020-11-17 17:20:00|17559.71|17523.71|17553.12|17517.12|17570.46|17534.46|17538.75|17502.75|686
1605633900000|2020-11-17 17:25:00|17552.28|17516.28|17646|17610|17651.77|17615.77|17551.63|17515.63|731
1605634200000|2020-11-17 17:30:00|17645.75|17609.75|17714.77|17678.77|17724|17688|17644.61|17608.61|773
1605634500000|2020-11-17 17:35:00|17715.63|17679.63|17691.01|17655.01|17718.77|17682.77|17659.8|17623.8|839
1605634800000|2020-11-17 17:40:00|17693.14|17657.14|17812.79|17776.79|17817.05|17781.05|17691.54|17655.54|707
1605635100000|2020-11-17 17:45:00|17812.75|17776.75|17830.38|17794.38|17861.48|17825.48|17780.05|17744.05|944
1605635400000|2020-11-17 17:50:00|17831.68|17795.68|17822.36|17786.36|17847|17811|17787.32|17751.32|883
1605635700000|2020-11-17 17:55:00|17822.55|17786.55|17831.36|17795.36|17879.42|17843.42|17805.93|17769.93|768
1605636000000|2020-11-17 18:00:00|17833.88|17797.88|17802.74|17766.74|17849.67|17813.67|17783.18|17747.18|788
1605636300000|2020-11-17 18:05:00|17803.49|17767.49|17794.81|17758.81|17835.95|17799.95|17778.81|17742.81|769
1605636600000|2020-11-17 18:10:00|17794.32|17758.32|17716.62|17680.62|17795.63|17759.63|17666.36|17630.36|946
1605636900000|2020-11-17 18:15:00|17716.67|17680.67|17830.1|17794.1|17832.6|17796.6|17716.67|17680.67|766
1605637200000|2020-11-17 18:20:00|17830.23|17794.23|17810.97|17774.97|17840.33|17804.33|17779.55|17743.55|902
1605637500000|2020-11-17 18:25:00|17809.55|17773.55|17754.15|17718.15|17811.16|17775.16|17752.32|17716.32|965
1605637800000|2020-11-17 18:30:00|17754.14|17718.14|17798.55|17762.55|17809.16|17773.16|17749.17|17713.17|846
1605638100000|2020-11-17 18:35:00|17797.59|17761.59|17809.22|17773.22|17860.45|17824.45|17793.95|17757.95|802
1605638400000|2020-11-17 18:40:00|17808.1|17772.1|17755.15|17719.15|17808.1|17772.1|17744.31|17708.31|854
1605638700000|2020-11-17 18:45:00|17755.58|17719.58|17701.67|17665.67|17775.45|17739.45|17694.52|17658.52|926
1605639000000|2020-11-17 18:50:00|17702.61|17666.61|17731.37|17695.37|17743.22|17707.22|17653.41|17617.41|903
1605639300000|2020-11-17 18:55:00|17731.45|17695.45|17661.37|17625.37|17737.3|17701.3|17641.65|17605.65|822
1605639600000|2020-11-17 19:00:00|17662.05|17626.05|17568.54|17532.54|17689.11|17653.11|17527.99|17491.99|930
1605639900000|2020-11-17 19:05:00|17568.72|17532.72|17587.17|17551.17|17622.91|17586.91|17548.96|17512.96|912
1605640200000|2020-11-17 19:10:00|17587.06|17551.06|17609.38|17573.38|17624.05|17588.05|17571.98|17535.98|931
1605640500000|2020-11-17 19:15:00|17609.05|17573.05|17676.55|17640.55|17705.33|17669.33|17609.05|17573.05|992
1605640800000|2020-11-17 19:20:00|17676.57|17640.57|17725.53|17689.53|17726.48|17690.48|17672.56|17636.56|925
1605641100000|2020-11-17 19:25:00|17725.52|17689.52|17701.34|17665.34|17732.57|17696.57|17695.04|17659.04|974
1605641400000|2020-11-17 19:30:00|17701.64|17665.64|17707.17|17671.17|17741.94|17705.94|17697.07|17661.07|912
1605641700000|2020-11-17 19:35:00|17707.02|17671.02|17703.22|17667.22|17724.7|17688.7|17680.83|17644.83|926
1605642000000|2020-11-17 19:40:00|17703.85|17667.85|17691.97|17655.97|17710.35|17674.35|17656.49|17620.49|928
1605642300000|2020-11-17 19:45:00|17691.59|17655.59|17770.19|17734.19|17778.44|17742.44|17691.17|17655.17|866
1605642600000|2020-11-17 19:50:00|17769.53|17733.53|17739.27|17703.27|17770.54|17734.54|17732.08|17696.08|846
1605642900000|2020-11-17 19:55:00|17739.65|17703.65|17715.36|17679.36|17740.78|17704.78|17702.77|17666.77|963
1605643200000|2020-11-17 20:00:00|17715.44|17679.44|17661.8|17625.8|17736.63|17700.63|17660.9|17624.9|887
1605643500000|2020-11-17 20:05:00|17661.86|17625.86|17699.48|17663.48|17707.22|17671.22|17661.84|17625.84|899
1605643800000|2020-11-17 20:10:00|17699.04|17663.04|17720.2|17684.2|17724.24|17688.24|17677.14|17641.14|770
1605644100000|2020-11-17 20:15:00|17720.36|17684.36|17747.42|17711.42|17751.82|17715.82|17719.52|17683.52|912
1605644400000|2020-11-17 20:20:00|17747.59|17711.59|17710.3|17674.3|17754.05|17718.05|17708.47|17672.47|995
1605644700000|2020-11-17 20:25:00|17710.65|17674.65|17662.94|17626.94|17717.65|17681.65|17662.28|17626.28|782
1605645000000|2020-11-17 20:30:00|17662.87|17626.87|17690.86|17654.86|17701.33|17665.33|17659.64|17623.64|945
1605645300000|2020-11-17 20:35:00|17690.94|17654.94|17732.85|17696.85|17748.76|17712.76|17681.91|17645.91|1043
1605645600000|2020-11-17 20:40:00|17732.24|17696.24|17719.17|17683.17|17739.42|17703.42|17710.69|17674.69|901
1605645900000|2020-11-17 20:45:00|17719.33|17683.33|17685.01|17649.01|17720.87|17684.87|17671.59|17635.59|873
1605646200000|2020-11-17 20:50:00|17683.97|17647.97|17731.05|17695.05|17734.21|17698.21|17678.64|17642.64|770
1605646500000|2020-11-17 20:55:00|17731.03|17695.03|17699.51|17663.51|17734.44|17698.44|17693.64|17657.64|989
1605646800000|2020-11-17 21:00:00|17699.48|17663.48|17655.45|17619.45|17724.28|17688.28|17655.17|17619.17|879
1605647100000|2020-11-17 21:05:00|17655.38|17619.38|17682.73|17646.73|17689.99|17653.99|17655.38|17619.38|804
1605647400000|2020-11-17 21:10:00|17683.05|17647.05|17599.05|17563.05|17683.81|17647.81|17579.93|17543.93|821
1605647700000|2020-11-17 21:15:00|17600.36|17564.36|17626.98|17590.98|17636.83|17600.83|17584.07|17548.07|972
1605648000000|2020-11-17 21:20:00|17626.94|17590.94|17636.94|17600.94|17654.66|17618.66|17625.25|17589.25|871
1605648300000|2020-11-17 21:25:00|17637.06|17601.06|17579.85|17543.85|17639.44|17603.44|17572.77|17536.77|1016
1605648600000|2020-11-17 21:30:00|17580.11|17544.11|17614.63|17578.63|17620.26|17584.26|17578.95|17542.95|923
1605648900000|2020-11-17 21:35:00|17614.21|17578.21|17611.17|17575.17|17617.57|17581.57|17573.12|17537.12|884
1605649200000|2020-11-17 21:40:00|17611.19|17575.19|17573.31|17537.31|17611.22|17575.22|17565.42|17529.42|927
1605649500000|2020-11-17 21:45:00|17572.47|17536.47|17602.01|17566.01|17616.46|17580.46|17572.47|17536.47|793
1605649800000|2020-11-17 21:50:00|17603.49|17567.49|17613.19|17577.19|17615.2|17579.2|17602.91|17566.91|865
1605650100000|2020-11-17 21:55:00|17613.04|17577.04|17649.95|17613.95|17652.68|17616.68|17612.33|17576.33|842
1605650400000|2020-11-17 22:00:00|17649.96|17613.96|17577.56|17541.56|17652.94|17616.94|17577.56|17541.56|778
1605650700000|2020-11-17 22:05:00|17573.25|17537.25|17546.13|17510.13|17584.57|17548.57|17545.96|17509.96|788
1605651000000|2020-11-17 22:10:00|17546.05|17510.05|17516.98|17480.98|17546.72|17510.72|17498.27|17462.27|892
1605651300000|2020-11-17 22:15:00|17516.92|17480.92|17507.02|17471.02|17552.22|17516.22|17507.02|17471.02|778
1605651600000|2020-11-17 22:20:00|17507.15|17471.15|17540.97|17504.97|17546.38|17510.38|17500.89|17464.89|863
1605651900000|2020-11-17 22:25:00|17541.21|17505.21|17581.08|17545.08|17582.93|17546.93|17540.47|17504.47|690
1605652200000|2020-11-17 22:30:00|17580.93|17544.93|17582.53|17546.53|17590.1|17554.1|17557.86|17521.86|812
1605652500000|2020-11-17 22:35:00|17582.16|17546.16|17610.64|17574.64|17611.76|17575.76|17581.5|17545.5|638
1605652800000|2020-11-17 22:40:00|17610.51|17574.51|17617.84|17581.84|17621.31|17585.31|17608.49|17572.49|667
1605653100000|2020-11-17 22:45:00|17618.21|17582.21|17605.31|17569.31|17635.52|17599.52|17596.98|17560.98|905
1605653400000|2020-11-17 22:50:00|17606.64|17570.64|17621.04|17585.04|17639.32|17603.32|17605.98|17569.98|622
1605653700000|2020-11-17 22:55:00|17620.88|17584.88|17629.25|17593.25|17630.04|17594.04|17594.48|17558.48|843
1605654000000|2020-11-17 23:00:00|17629.23|17593.23|17683.67|17647.67|17689.29|17653.29|17628.69|17592.69|836
1605654300000|2020-11-17 23:05:00|17683.76|17647.76|17710.8|17674.8|17714.51|17678.51|17669.55|17633.55|780
1605654600000|2020-11-17 23:10:00|17710.62|17674.62|17720.13|17684.13|17721.99|17685.99|17704.23|17668.23|729
1605654900000|2020-11-17 23:15:00|17720.62|17684.62|17700.87|17664.87|17731.43|17695.43|17697.22|17661.22|837
1605655200000|2020-11-17 23:20:00|17700.74|17664.74|17698.46|17662.46|17705.38|17669.38|17678.12|17642.12|562
1605655500000|2020-11-17 23:25:00|17698.4|17662.4|17685.23|17649.23|17698.89|17662.89|17679.84|17643.84|487
1605655800000|2020-11-17 23:30:00|17685.37|17649.37|17711.72|17675.72|17736.09|17700.09|17661.92|17625.92|786
1605656100000|2020-11-17 23:35:00|17714.4|17678.4|17708.06|17672.06|17719.95|17683.95|17692.79|17656.79|760
1605656400000|2020-11-17 23:40:00|17708.1|17672.1|17702.91|17666.91|17712.36|17676.36|17692.75|17656.75|658
1605656700000|2020-11-17 23:45:00|17702.64|17666.64|17694.97|17658.97|17709.3|17673.3|17683.11|17647.11|549
1605657000000|2020-11-17 23:50:00|17694.98|17658.98|17708.4|17672.4|17717.83|17681.83|17683.48|17647.48|671
1605657300000|2020-11-17 23:55:00|17708.34|17672.34|17698.18|17662.18|17708.84|17672.84|17686.52|17650.52|889
1605657600000|2020-11-18 00:00:00|17697.56|17661.56|17710.48|17674.48|17720.53|17684.53|17678.64|17642.64|979
1605657900000|2020-11-18 00:05:00|17711.16|17675.16|17710.59|17674.59|17718.93|17682.93|17703.45|17667.45|938
1605658200000|2020-11-18 00:10:00|17709.55|17673.55|17782.52|17746.52|17788.46|17752.46|17705.42|17669.42|921
1605658500000|2020-11-18 00:15:00|17782.45|17746.45|17814.82|17778.82|17815.82|17779.82|17779.49|17743.49|811
1605658800000|2020-11-18 00:20:00|17816|17780|17848.29|17812.29|17857.85|17821.85|17812.83|17776.83|967
1605659100000|2020-11-18 00:25:00|17850.08|17814.08|17793.51|17757.51|17853.54|17817.54|17793.41|17757.41|1074
1605659400000|2020-11-18 00:30:00|17793.43|17757.43|17803.34|17767.34|17809.62|17773.62|17777.79|17741.79|869
1605659700000|2020-11-18 00:35:00|17803.31|17767.31|17683.78|17647.78|17803.54|17767.54|17642.92|17606.92|971
1605660000000|2020-11-18 00:40:00|17683.22|17647.22|17716.55|17680.55|17719.02|17683.02|17683.04|17647.04|1021
1605660300000|2020-11-18 00:45:00|17716.64|17680.64|17731.49|17695.49|17743.77|17707.77|17699.26|17663.26|987
1605660600000|2020-11-18 00:50:00|17732.73|17696.73|17748.93|17712.93|17754.12|17718.12|17725.63|17689.63|847
1605660900000|2020-11-18 00:55:00|17748.91|17712.91|17737.07|17701.07|17759.23|17723.23|17733.96|17697.96|834
1605661200000|2020-11-18 01:00:00|17736.61|17700.61|17664.44|17628.44|17738.73|17702.73|17664.42|17628.42|972
1605661500000|2020-11-18 01:05:00|17664.38|17628.38|17682.32|17646.32|17689.65|17653.65|17660.11|17624.11|876
1605661800000|2020-11-18 01:10:00|17682.41|17646.41|17664.92|17628.92|17687.5|17651.5|17664.68|17628.68|750
1605662100000|2020-11-18 01:15:00|17664.91|17628.91|17704.27|17668.27|17709.59|17673.59|17650.43|17614.43|978
1605662400000|2020-11-18 01:20:00|17704.83|17668.83|17673.56|17637.56|17705.42|17669.42|17671.02|17635.02|800
1605662700000|2020-11-18 01:25:00|17673.96|17637.96|17725.25|17689.25|17731.32|17695.32|17673.57|17637.57|721
1605663000000|2020-11-18 01:30:00|17725.11|17689.11|17712.54|17676.54|17728.16|17692.16|17697.94|17661.94|742
1605663300000|2020-11-18 01:35:00|17712.34|17676.34|17740.46|17704.46|17749.81|17713.81|17710.94|17674.94|990
1605663600000|2020-11-18 01:40:00|17740.45|17704.45|17767.71|17731.71|17768.35|17732.35|17735.13|17699.13|713
1605663900000|2020-11-18 01:45:00|17767.68|17731.68|17762.27|17726.27|17768.35|17732.35|17755.18|17719.18|597
1605664200000|2020-11-18 01:50:00|17762.49|17726.49|17758.08|17722.08|17771.94|17735.94|17757.34|17721.34|717
1605664500000|2020-11-18 01:55:00|17758|17722|17778.39|17742.39|17779.24|17743.24|17743.44|17707.44|746
1605664800000|2020-11-18 02:00:00|17778.13|17742.13|17756|17720|17778.34|17742.34|17748.05|17712.05|697
1605665100000|2020-11-18 02:05:00|17755.53|17719.53|17734.18|17698.18|17757.08|17721.08|17703.7|17667.7|906
1605665400000|2020-11-18 02:10:00|17734.23|17698.23|17735.18|17699.18|17736.16|17700.16|17721.54|17685.54|673
1605665700000|2020-11-18 02:15:00|17734.68|17698.68|17739.78|17703.78|17754|17718|17734.15|17698.15|714
1605666000000|2020-11-18 02:20:00|17739.6|17703.6|17719.69|17683.69|17739.6|17703.6|17710.74|17674.74|780
1605666300000|2020-11-18 02:25:00|17720.19|17684.19|17729.06|17693.06|17733.14|17697.14|17715.46|17679.46|728
1605666600000|2020-11-18 02:30:00|17730.08|17694.08|17734.16|17698.16|17734.72|17698.72|17721.06|17685.06|557
1605666900000|2020-11-18 02:35:00|17734.13|17698.13|17747.4|17711.4|17750.23|17714.23|17734.11|17698.11|341
1605667200000|2020-11-18 02:40:00|17747.81|17711.81|17737.38|17701.38|17758.88|17722.88|17736.23|17700.23|505
1605667500000|2020-11-18 02:45:00|17736.9|17700.9|17702.04|17666.04|17738.2|17702.2|17701.47|17665.47|560
1605667800000|2020-11-18 02:50:00|17702.1|17666.1|17692.74|17656.74|17705.41|17669.41|17679.29|17643.29|708
1605668100000|2020-11-18 02:55:00|17692.65|17656.65|17713.34|17677.34|17714.55|17678.55|17684.28|17648.28|516
1605668400000|2020-11-18 03:00:00|17713.39|17677.39|17712.69|17676.69|17733.12|17697.12|17709.29|17673.29|747
1605668700000|2020-11-18 03:05:00|17712.74|17676.74|17713.63|17677.63|17721.78|17685.78|17710.5|17674.5|548
1605669000000|2020-11-18 03:10:00|17714.76|17678.76|17684.36|17648.36|17715.7|17679.7|17683.89|17647.89|325
1605669300000|2020-11-18 03:15:00|17684.08|17648.08|17693.28|17657.28|17700.19|17664.19|17671.28|17635.28|531
1605669600000|2020-11-18 03:20:00|17693.33|17657.33|17722.59|17686.59|17725.13|17689.13|17692.66|17656.66|522
1605669900000|2020-11-18 03:25:00|17722.51|17686.51|17742.66|17706.66|17748.09|17712.09|17719.08|17683.08|470
1605670200000|2020-11-18 03:30:00|17742.83|17706.83|17763.58|17727.58|17763.58|17727.58|17734.96|17698.96|581
1605670500000|2020-11-18 03:35:00|17763.47|17727.47|17792.03|17756.03|17807.71|17771.71|17763.08|17727.08|935
1605670800000|2020-11-18 03:40:00|17792.45|17756.45|17797.41|17761.41|17800.1|17764.1|17787.71|17751.71|911
1605671100000|2020-11-18 03:45:00|17798.12|17762.12|17887.77|17851.77|17890.65|17854.65|17797.24|17761.24|824
1605671400000|2020-11-18 03:50:00|17887.79|17851.79|18010.67|17974.67|18014.72|17978.72|17887.79|17851.79|1069
1605671700000|2020-11-18 03:55:00|18010.9|17974.9|18060.08|18024.08|18095.06|18059.06|17969.49|17933.49|1038
1605672000000|2020-11-18 04:00:00|18060.89|18024.89|18042.06|18006.06|18104.52|18068.52|17998.75|17962.75|1103
1605672300000|2020-11-18 04:05:00|18041.22|18005.22|18005.44|17969.44|18053.3|18017.3|17993.27|17957.27|1065
1605672600000|2020-11-18 04:10:00|18005.77|17969.77|18049.73|18013.73|18053.46|18017.46|17991.06|17955.06|1032
1605672900000|2020-11-18 04:15:00|18049.06|18013.06|18242.23|18206.23|18272.83|18236.83|18044.74|18008.74|1052
1605673200000|2020-11-18 04:20:00|18239.93|18203.93|18165.29|18129.29|18257.11|18221.11|18121.96|18085.96|1064
1605673500000|2020-11-18 04:25:00|18167.23|18131.23|18195.78|18159.78|18222.5|18186.5|18162.54|18126.54|1020
1605673800000|2020-11-18 04:30:00|18195.71|18159.71|18188.08|18152.08|18246.23|18210.23|18180.26|18144.26|1019
1605674100000|2020-11-18 04:35:00|18188.59|18152.59|18216.91|18180.91|18217.34|18181.34|18180.91|18144.91|911
1605674400000|2020-11-18 04:40:00|18216.77|18180.77|18334.75|18298.75|18337.73|18301.73|18213.61|18177.61|1037
1605674700000|2020-11-18 04:45:00|18334.55|18298.55|18421.94|18385.94|18423.3|18387.3|18298.16|18262.16|1005
1605675000000|2020-11-18 04:50:00|18421.19|18385.19|18492.63|18456.63|18495.41|18459.41|18375.02|18339.02|1001
1605675300000|2020-11-18 04:55:00|18493.02|18457.02|18396.97|18360.97|18493.04|18457.04|18359.84|18323.84|1090
1605675600000|2020-11-18 05:00:00|18396.26|18360.26|18234.99|18198.99|18396.99|18360.99|18222.42|18186.42|1129
1605675900000|2020-11-18 05:05:00|18233.96|18197.96|18281.96|18245.96|18314.1|18278.1|18200.92|18164.92|1083
1605676200000|2020-11-18 05:10:00|18281.74|18245.74|18346.92|18310.92|18347.47|18311.47|18245.62|18209.62|1056
1605676500000|2020-11-18 05:15:00|18345.29|18309.29|18280.9|18244.9|18348.02|18312.02|18274.32|18238.32|1016
1605676800000|2020-11-18 05:20:00|18280.65|18244.65|18316.18|18280.18|18316.83|18280.83|18258.71|18222.71|950
1605677100000|2020-11-18 05:25:00|18316.02|18280.02|18278.74|18242.74|18320.18|18284.18|18275.24|18239.24|967
1605677400000|2020-11-18 05:30:00|18279.55|18243.55|17756.48|17720.48|18291.56|18255.56|17756.48|17720.48|1085
1605677700000|2020-11-18 05:35:00|17740.69|17704.69|17733.67|17697.67|17891.33|17855.33|17461.54|17425.54|1183
1605678000000|2020-11-18 05:40:00|17738.56|17702.56|17610.81|17574.81|17753.7|17717.7|17601.63|17565.63|1080
1605678300000|2020-11-18 05:45:00|17612.87|17576.87|17542.51|17506.51|17620.31|17584.31|17262.86|17226.86|1161
1605678600000|2020-11-18 05:50:00|17546.44|17510.44|17655.56|17619.56|17696.52|17660.52|17540.33|17504.33|1169
1605678900000|2020-11-18 05:55:00|17653.18|17617.18|17654.87|17618.87|17678.91|17642.91|17577.57|17541.57|1128
1605679200000|2020-11-18 06:00:00|17655.73|17619.73|17629.67|17593.67|17662.58|17626.58|17549.22|17513.22|1133
1605679500000|2020-11-18 06:05:00|17632.68|17596.68|17774.55|17738.55|17781.97|17745.97|17625.03|17589.03|1129
1605679800000|2020-11-18 06:10:00|17774.48|17738.48|17840.8|17804.8|17841.21|17805.21|17725.65|17689.65|1021
1605680100000|2020-11-18 06:15:00|17840.76|17804.76|17830.4|17794.4|17842.35|17806.35|17790.21|17754.21|1102
1605680400000|2020-11-18 06:20:00|17830.99|17794.99|17850.91|17814.91|17895.99|17859.99|17830.65|17794.65|1031
1605680700000|2020-11-18 06:25:00|17850.95|17814.95|17788.38|17752.38|17851.58|17815.58|17782.36|17746.36|988
1605681000000|2020-11-18 06:30:00|17788.81|17752.81|17790.36|17754.36|17847.89|17811.89|17781.56|17745.56|1007
1605681300000|2020-11-18 06:35:00|17790.61|17754.61|17839.68|17803.68|17845.42|17809.42|17788.85|17752.85|1019
1605681600000|2020-11-18 06:40:00|17839.69|17803.69|17829.7|17793.7|17841.09|17805.09|17795.05|17759.05|992
1605681900000|2020-11-18 06:45:00|17830.46|17794.46|17786.2|17750.2|17865.34|17829.34|17780.36|17744.36|1029
1605682200000|2020-11-18 06:50:00|17786.16|17750.16|17824.4|17788.4|17847.94|17811.94|17785.52|17749.52|865
1605682500000|2020-11-18 06:55:00|17824.35|17788.35|17812.15|17776.15|17824.35|17788.35|17789.71|17753.71|846
1605682800000|2020-11-18 07:00:00|17811.75|17775.75|17803.6|17767.6|17837.47|17801.47|17790.91|17754.91|896
1605683100000|2020-11-18 07:05:00|17803.88|17767.88|17786.13|17750.13|17807.76|17771.76|17785.69|17749.69|1004
1605683400000|2020-11-18 07:10:00|17786.08|17750.08|17823.24|17787.24|17834.33|17798.33|17718.18|17682.18|1079
1605683700000|2020-11-18 07:15:00|17823.3|17787.3|17867.88|17831.88|17876.43|17840.43|17822.7|17786.7|1064
1605684000000|2020-11-18 07:20:00|17867.92|17831.92|17815.11|17779.11|17868.29|17832.29|17811.42|17775.42|1046
1605684300000|2020-11-18 07:25:00|17815.46|17779.46|17798.61|17762.61|17832.28|17796.28|17793.89|17757.89|1030
1605684600000|2020-11-18 07:30:00|17798.78|17762.78|17848.49|17812.49|17849.29|17813.29|17795.62|17759.62|796
1605684900000|2020-11-18 07:35:00|17848.5|17812.5|17828.83|17792.83|17861.91|17825.91|17826.19|17790.19|919
1605685200000|2020-11-18 07:40:00|17828.59|17792.59|17843.91|17807.91|17843.91|17807.91|17820.52|17784.52|950
1605685500000|2020-11-18 07:45:00|17844.29|17808.29|17958.43|17922.43|17959.99|17923.99|17842.73|17806.73|946
1605685800000|2020-11-18 07:50:00|17958.72|17922.72|18007.45|17971.45|18007.78|17971.78|17942.78|17906.78|927
1605686100000|2020-11-18 07:55:00|18007.27|17971.27|18108.39|18072.39|18117.57|18081.57|18006.12|17970.12|960
1605686400000|2020-11-18 08:00:00|18108.28|18072.28|18153.69|18117.69|18172.91|18136.91|18075.58|18039.58|1080
1605686700000|2020-11-18 08:05:00|18154.45|18118.45|18197.84|18161.84|18224.52|18188.52|18135.69|18099.69|1063
1605687000000|2020-11-18 08:10:00|18197.68|18161.68|18222.91|18186.91|18247.31|18211.31|18168.74|18132.74|957
1605687300000|2020-11-18 08:15:00|18222.26|18186.26|18230.21|18194.21|18257.59|18221.59|18199.64|18163.64|830
1605687600000|2020-11-18 08:20:00|18229.94|18193.94|18223.33|18187.33|18248.36|18212.36|18181.09|18145.09|1126
1605687900000|2020-11-18 08:25:00|18223.79|18187.79|18184.83|18148.83|18228.86|18192.86|18183.42|18147.42|1034
1605688200000|2020-11-18 08:30:00|18184.31|18148.31|18207.49|18171.49|18220.87|18184.87|18139.64|18103.64|1033
1605688500000|2020-11-18 08:35:00|18207.68|18171.68|18199.13|18163.13|18219.58|18183.58|18185.02|18149.02|809
1605688800000|2020-11-18 08:40:00|18201.31|18165.31|18282.47|18246.47|18293.44|18257.44|18198.17|18162.17|1068
1605689100000|2020-11-18 08:45:00|18283.14|18247.14|18231.85|18195.85|18284.17|18248.17|18217.68|18181.68|1044
1605689400000|2020-11-18 08:50:00|18230.77|18194.77|18229.68|18193.68|18249.47|18213.47|18206.39|18170.39|880
1605689700000|2020-11-18 08:55:00|18229.69|18193.69|18246.46|18210.46|18253.27|18217.27|18209.7|18173.7|853
1605690000000|2020-11-18 09:00:00|18245.31|18209.31|18187.51|18151.51|18260.51|18224.51|18185.32|18149.32|879
1605690300000|2020-11-18 09:05:00|18187.36|18151.36|18020.36|17984.36|18208.82|18172.82|18016.83|17980.83|1000
1605690600000|2020-11-18 09:10:00|18020.72|17984.72|18100.84|18064.84|18111.83|18075.83|18016.19|17980.19|1145
1605690900000|2020-11-18 09:15:00|18100.77|18064.77|18108.72|18072.72|18138.89|18102.89|18090.22|18054.22|897
1605691200000|2020-11-18 09:20:00|18108.87|18072.87|18069.68|18033.68|18109.2|18073.2|18063.53|18027.53|1009
1605691500000|2020-11-18 09:25:00|18069.71|18033.71|17958.52|17922.52|18085.99|18049.99|17949.02|17913.02|1050
1605691800000|2020-11-18 09:30:00|17958.64|17922.64|18050.07|18014.07|18079.05|18043.05|17938.62|17902.62|1068
1605692100000|2020-11-18 09:35:00|18049.95|18013.95|17934.06|17898.06|18059.61|18023.61|17925.28|17889.28|1053
1605692400000|2020-11-18 09:40:00|17933.34|17897.34|17963.34|17927.34|17993.28|17957.28|17932.46|17896.46|978
1605692700000|2020-11-18 09:45:00|17963.15|17927.15|18054.86|18018.86|18055.41|18019.41|17941.19|17905.19|1038
1605693000000|2020-11-18 09:50:00|18054.1|18018.1|18063.03|18027.03|18082.04|18046.04|18044.15|18008.15|873
1605693300000|2020-11-18 09:55:00|18063.7|18027.7|18140.02|18104.02|18159.58|18123.58|18063.7|18027.7|991
1605693600000|2020-11-18 10:00:00|18140.92|18104.92|18049.56|18013.56|18140.92|18104.92|18013.82|17977.82|1009
1605693900000|2020-11-18 10:05:00|18049.61|18013.61|18062.7|18026.7|18076.82|18040.82|18047.08|18011.08|870
1605694200000|2020-11-18 10:10:00|18063.23|18027.23|18078.07|18042.07|18086.93|18050.93|18024.9|17988.9|904
1605694500000|2020-11-18 10:15:00|18078.33|18042.33|18097.99|18061.99|18097.99|18061.99|18044.45|18008.45|984
1605694800000|2020-11-18 10:20:00|18096.77|18060.77|18080.46|18044.46|18110.33|18074.33|18065.69|18029.69|961
1605695100000|2020-11-18 10:25:00|18080.86|18044.86|18164.9|18128.9|18177.9|18141.9|18080.29|18044.29|972
1605695400000|2020-11-18 10:30:00|18164.86|18128.86|18222.97|18186.97|18223.71|18187.71|18144.07|18108.07|1074
1605695700000|2020-11-18 10:35:00|18223.13|18187.13|18222.67|18186.67|18252.83|18216.83|18222.05|18186.05|977
1605696000000|2020-11-18 10:40:00|18222.05|18186.05|18207.63|18171.63|18246.36|18210.36|18183.4|18147.4|1015
1605696300000|2020-11-18 10:45:00|18208.55|18172.55|18189.48|18153.48|18209.23|18173.23|18177.68|18141.68|947
1605696600000|2020-11-18 10:50:00|18190.26|18154.26|18257.06|18221.06|18278.48|18242.48|18190.26|18154.26|847
1605696900000|2020-11-18 10:55:00|18256.02|18220.02|18271.72|18235.72|18272.19|18236.19|18235.5|18199.5|921
1605697200000|2020-11-18 11:00:00|18271.97|18235.97|18224.56|18188.56|18273.79|18237.79|18207.71|18171.71|891
1605697500000|2020-11-18 11:05:00|18225.11|18189.11|18195.16|18159.16|18247.07|18211.07|18194.14|18158.14|920
1605697800000|2020-11-18 11:10:00|18196.04|18160.04|18186.36|18150.36|18199.19|18163.19|18136.06|18100.06|1036
1605698100000|2020-11-18 11:15:00|18186.72|18150.72|18148.72|18112.72|18187.38|18151.38|18136.92|18100.92|782
1605698400000|2020-11-18 11:20:00|18148.66|18112.66|18168.47|18132.47|18168.47|18132.47|18119.6|18083.6|968
1605698700000|2020-11-18 11:25:00|18168.46|18132.46|18147.41|18111.41|18187.26|18151.26|18146.59|18110.59|829
1605699000000|2020-11-18 11:30:00|18147.4|18111.4|18105.25|18069.25|18147.4|18111.4|18046.82|18010.82|868
1605699300000|2020-11-18 11:35:00|18105.62|18069.62|18082.43|18046.43|18105.62|18069.62|18060.81|18024.81|1002
1605699600000|2020-11-18 11:40:00|18082.42|18046.42|18115.71|18079.71|18135.19|18099.19|18074.65|18038.65|834
1605699900000|2020-11-18 11:45:00|18115.75|18079.75|18181.88|18145.88|18200.67|18164.67|18112.43|18076.43|769
1605700200000|2020-11-18 11:50:00|18181.9|18145.9|18217.66|18181.66|18220.61|18184.61|18176.81|18140.81|655
1605700500000|2020-11-18 11:55:00|18217.92|18181.92|18274.59|18238.59|18274.7|18238.7|18217.86|18181.86|959
1605700800000|2020-11-18 12:00:00|18274.56|18238.56|18209.08|18173.08|18274.56|18238.56|18195.84|18159.84|1040
1605701100000|2020-11-18 12:05:00|18207.93|18171.93|18217.29|18181.29|18232.72|18196.72|18194.76|18158.76|937
1605701400000|2020-11-18 12:10:00|18218.41|18182.41|18211.01|18175.01|18219.06|18183.06|18178.92|18142.92|928
1605701700000|2020-11-18 12:15:00|18210.98|18174.98|18252.12|18216.12|18256.26|18220.26|18187.83|18151.83|944
1605702000000|2020-11-18 12:20:00|18251.98|18215.98|18188.43|18152.43|18251.98|18215.98|18183.95|18147.95|874
1605702300000|2020-11-18 12:25:00|18188.04|18152.04|18217.89|18181.89|18219.31|18183.31|18184.06|18148.06|615
1605702600000|2020-11-18 12:30:00|18217.12|18181.12|18177.98|18141.98|18238.31|18202.31|18177.98|18141.98|977
1605702900000|2020-11-18 12:35:00|18177.42|18141.42|18201.94|18165.94|18203.85|18167.85|18141.8|18105.8|885
1605703200000|2020-11-18 12:40:00|18202.35|18166.35|18190.76|18154.76|18226.96|18190.96|18188.04|18152.04|968
1605703500000|2020-11-18 12:45:00|18190.33|18154.33|18174.3|18138.3|18227.47|18191.47|18173.06|18137.06|980
1605703800000|2020-11-18 12:50:00|18174.38|18138.38|18052.67|18016.67|18174.58|18138.58|18023|17987|1043
1605704100000|2020-11-18 12:55:00|18053.4|18017.4|18050.19|18014.19|18093.35|18057.35|18025.04|17989.04|999
1605704400000|2020-11-18 13:00:00|18049.9|18013.9|18076.29|18040.29|18089.72|18053.72|17976.75|17940.75|1029
1605704700000|2020-11-18 13:05:00|18076.3|18040.3|18097.17|18061.17|18100.68|18064.68|18059.04|18023.04|1007
1605705000000|2020-11-18 13:10:00|18096.82|18060.82|18078.52|18042.52|18099.41|18063.41|18076.84|18040.84|889
1605705300000|2020-11-18 13:15:00|18078.58|18042.58|18119.71|18083.71|18121.24|18085.24|18078.41|18042.41|869
1605705600000|2020-11-18 13:20:00|18120.14|18084.14|18076.39|18040.39|18127.13|18091.13|18076.39|18040.39|871
1605705900000|2020-11-18 13:25:00|18076.55|18040.55|18017.68|17981.68|18076.55|18040.55|18016.16|17980.16|1044
1605706200000|2020-11-18 13:30:00|18017.53|17981.53|18056.37|18020.37|18056.4|18020.4|17976.72|17940.72|1061
1605706500000|2020-11-18 13:35:00|18056.48|18020.48|18085.89|18049.89|18097.1|18061.1|18040.5|18004.5|715
1605706800000|2020-11-18 13:40:00|18085.63|18049.63|18029.61|17993.61|18110.8|18074.8|18023.77|17987.77|797
1605707100000|2020-11-18 13:45:00|18031.18|17995.18|17911.74|17875.74|18035.57|17999.57|17845.79|17809.79|1041
1605707400000|2020-11-18 13:50:00|17911.85|17875.85|17940.04|17904.04|17949.52|17913.52|17842.29|17806.29|1043
1605707700000|2020-11-18 13:55:00|17940.05|17904.05|17904.65|17868.65|17940.6|17904.6|17864.65|17828.65|921
1605708000000|2020-11-18 14:00:00|17904.25|17868.25|17841.83|17805.83|17910.58|17874.58|17810.67|17774.67|1009
1605708300000|2020-11-18 14:05:00|17841.8|17805.8|17910.32|17874.32|17910.32|17874.32|17837.86|17801.86|901
1605708600000|2020-11-18 14:10:00|17909.9|17873.9|17978.1|17942.1|17980.56|17944.56|17909.9|17873.9|869
1605708900000|2020-11-18 14:15:00|17977.38|17941.38|17930.33|17894.33|17978.58|17942.58|17913.35|17877.35|913
1605709200000|2020-11-18 14:20:00|17930.34|17894.34|17951.53|17915.53|17954.4|17918.4|17898.93|17862.93|860
1605709500000|2020-11-18 14:25:00|17951.95|17915.95|17889.25|17853.25|17955.22|17919.22|17881.84|17845.84|872
1605709800000|2020-11-18 14:30:00|17889.81|17853.81|17837.16|17801.16|17902.73|17866.73|17793.63|17757.63|1030
1605710100000|2020-11-18 14:35:00|17837.2|17801.2|17851.35|17815.35|17853.22|17817.22|17802.12|17766.12|1003
1605710400000|2020-11-18 14:40:00|17850.88|17814.88|17876.35|17840.35|17883.13|17847.13|17820.74|17784.74|966
1605710700000|2020-11-18 14:45:00|17876.92|17840.92|17868.51|17832.51|17904.95|17868.95|17860.32|17824.32|883
1605711000000|2020-11-18 14:50:00|17868.62|17832.62|17831.26|17795.26|17879.68|17843.68|17823.64|17787.64|874
1605711300000|2020-11-18 14:55:00|17831.06|17795.06|17726.53|17690.53|17833.82|17797.82|17712.35|17676.35|996
1605711600000|2020-11-18 15:00:00|17722.56|17686.56|17646.22|17610.22|17751.27|17715.27|17642.4|17606.4|1134
1605711900000|2020-11-18 15:05:00|17646.34|17610.34|17628.04|17592.04|17674.57|17638.57|17581|17545|1119
1605712200000|2020-11-18 15:10:00|17629.42|17593.42|17599.19|17563.19|17655.07|17619.07|17540.6|17504.6|1103
1605712500000|2020-11-18 15:15:00|17598.43|17562.43|17484.94|17448.94|17599.45|17563.45|17483.62|17447.62|1135
1605712800000|2020-11-18 15:20:00|17485.02|17449.02|17408.99|17372.99|17485.02|17449.02|17309.17|17273.17|1112
1605713100000|2020-11-18 15:25:00|17409.79|17373.79|17597.72|17561.72|17632.63|17596.63|17369.93|17333.93|1158
1605713400000|2020-11-18 15:30:00|17598.05|17562.05|17683.1|17647.1|17731.65|17695.65|17576.96|17540.96|1111
1605713700000|2020-11-18 15:35:00|17683.71|17647.71|17754.37|17718.37|17766.62|17730.62|17679.2|17643.2|1051
1605714000000|2020-11-18 15:40:00|17754.98|17718.98|17707.64|17671.64|17758.65|17722.65|17697.36|17661.36|846
1605714300000|2020-11-18 15:45:00|17707.67|17671.67|17818.91|17782.91|17822.63|17786.63|17706.2|17670.2|977
1605714600000|2020-11-18 15:50:00|17818.77|17782.77|17893.67|17857.67|17918.6|17882.6|17818.77|17782.77|1087
1605714900000|2020-11-18 15:55:00|17894.33|17858.33|17912.86|17876.86|17941.49|17905.49|17878.14|17842.14|1019
1605715200000|2020-11-18 16:00:00|17912.84|17876.84|18003.72|17967.72|18010.18|17974.18|17876.19|17840.19|973
1605715500000|2020-11-18 16:05:00|18004.01|17968.01|17994.53|17958.53|18026.61|17990.61|17968.96|17932.96|974
1605715800000|2020-11-18 16:10:00|17994.24|17958.24|17841.2|17805.2|17994.3|17958.3|17821.77|17785.77|984
1605716100000|2020-11-18 16:15:00|17841.28|17805.28|17747.4|17711.4|17882.2|17846.2|17742.83|17706.83|1033
1605716400000|2020-11-18 16:20:00|17747.1|17711.1|17849.01|17813.01|17851.09|17815.09|17685.09|17649.09|1080
1605716700000|2020-11-18 16:25:00|17849.09|17813.09|17917.56|17881.56|17917.56|17881.56|17817.72|17781.72|1042
1605717000000|2020-11-18 16:30:00|17918.43|17882.43|17922.81|17886.81|17954.66|17918.66|17887.33|17851.33|1022
1605717300000|2020-11-18 16:35:00|17924.52|17888.52|17970.56|17934.56|17998.83|17962.83|17924.52|17888.52|1005
1605717600000|2020-11-18 16:40:00|17970.2|17934.2|17853.28|17817.28|17970.2|17934.2|17837.85|17801.85|987
1605717900000|2020-11-18 16:45:00|17853.67|17817.67|17822.76|17786.76|17868.33|17832.33|17812.98|17776.98|968
1605718200000|2020-11-18 16:50:00|17821.83|17785.83|17894.88|17858.88|17907.3|17871.3|17816.15|17780.15|1066
1605718500000|2020-11-18 16:55:00|17894.77|17858.77|17831.99|17795.99|17894.96|17858.96|17813.94|17777.94|1002
1605718800000|2020-11-18 17:00:00|17831.81|17795.81|17779.02|17743.02|17831.81|17795.81|17774.02|17738.02|969
1605719100000|2020-11-18 17:05:00|17779.35|17743.35|17839.01|17803.01|17864.66|17828.66|17743.95|17707.95|981
1605719400000|2020-11-18 17:10:00|17839.02|17803.02|17859.61|17823.61|17890.35|17854.35|17839.02|17803.02|1004
1605719700000|2020-11-18 17:15:00|17859.79|17823.79|17809.52|17773.52|17873.34|17837.34|17809.52|17773.52|938
1605720000000|2020-11-18 17:20:00|17808.89|17772.89|17880.81|17844.81|17911.12|17875.12|17807.24|17771.24|874
1605720300000|2020-11-18 17:25:00|17880.77|17844.77|17811.7|17775.7|17882.93|17846.93|17807.3|17771.3|787
1605720600000|2020-11-18 17:30:00|17811.29|17775.29|17823.73|17787.73|17836.17|17800.17|17804.42|17768.42|798
1605720900000|2020-11-18 17:35:00|17823.74|17787.74|17836.3|17800.3|17887.96|17851.96|17819.75|17783.75|903
1605721200000|2020-11-18 17:40:00|17836.35|17800.35|17835.41|17799.41|17836.56|17800.56|17809.58|17773.58|711
1605721500000|2020-11-18 17:45:00|17835.49|17799.49|17859.36|17823.36|17896.54|17860.54|17831.97|17795.97|956
1605721800000|2020-11-18 17:50:00|17860.75|17824.75|17877.47|17841.47|17906.85|17870.85|17860.73|17824.73|977
1605722100000|2020-11-18 17:55:00|17876.36|17840.36|17925.21|17889.21|17951.66|17915.66|17874.52|17838.52|966
1605722400000|2020-11-18 18:00:00|17924.76|17888.76|17955.68|17919.68|17958.86|17922.86|17893.11|17857.11|1022
1605722700000|2020-11-18 18:05:00|17955.28|17919.28|17943.88|17907.88|17995.61|17959.61|17943.11|17907.11|1076
1605723000000|2020-11-18 18:10:00|17944.16|17908.16|17974.29|17938.29|17979.69|17943.69|17944.16|17908.16|973
1605723300000|2020-11-18 18:15:00|17973.2|17937.2|17936.96|17900.96|17993.59|17957.59|17935.01|17899.01|1004
1605723600000|2020-11-18 18:20:00|17936.63|17900.63|17934.65|17898.65|17937.09|17901.09|17899.08|17863.08|823
1605723900000|2020-11-18 18:25:00|17935.03|17899.03|17888.64|17852.64|17965.88|17929.88|17887.57|17851.57|949
1605724200000|2020-11-18 18:30:00|17888.88|17852.88|17901.15|17865.15|17915.91|17879.91|17874.22|17838.22|905
1605724500000|2020-11-18 18:35:00|17900.41|17864.41|17893.62|17857.62|17908.77|17872.77|17878.7|17842.7|912
1605724800000|2020-11-18 18:40:00|17893.72|17857.72|17930.24|17894.24|17930.42|17894.42|17887.72|17851.72|904
1605725100000|2020-11-18 18:45:00|17929.85|17893.85|17894.54|17858.54|17935.58|17899.58|17894.23|17858.23|869
1605725400000|2020-11-18 18:50:00|17892.09|17856.09|17866.54|17830.54|17922.66|17886.66|17866|17830|989
1605725700000|2020-11-18 18:55:00|17866.16|17830.16|17802.41|17766.41|17871.52|17835.52|17784.6|17748.6|994
1605726000000|2020-11-18 19:00:00|17802.42|17766.42|17838.55|17802.55|17863.66|17827.66|17795.55|17759.55|986
1605726300000|2020-11-18 19:05:00|17839.3|17803.3|17820.74|17784.74|17839.3|17803.3|17814.92|17778.92|955
1605726600000|2020-11-18 19:10:00|17819.99|17783.99|17821.9|17785.9|17833.52|17797.52|17819.99|17783.99|1036
1605726900000|2020-11-18 19:15:00|17821.86|17785.86|17797.29|17761.29|17822.26|17786.26|17732.1|17696.1|1048
1605727200000|2020-11-18 19:20:00|17797.16|17761.16|17763.41|17727.41|17803.37|17767.37|17763.41|17727.41|971
1605727500000|2020-11-18 19:25:00|17765.32|17729.32|17677.96|17641.96|17765.32|17729.32|17627.42|17591.42|1103
1605727800000|2020-11-18 19:30:00|17677.95|17641.95|17729.76|17693.76|17736.26|17700.26|17634.08|17598.08|1006
1605728100000|2020-11-18 19:35:00|17729.85|17693.85|17734.23|17698.23|17755.1|17719.1|17700.7|17664.7|987
1605728400000|2020-11-18 19:40:00|17736.41|17700.41|17748.05|17712.05|17756.88|17720.88|17721.82|17685.82|909
1605728700000|2020-11-18 19:45:00|17748.09|17712.09|17682.3|17646.3|17756.14|17720.14|17680.14|17644.14|988
1605729000000|2020-11-18 19:50:00|17682.25|17646.25|17635.84|17599.84|17682.25|17646.25|17596.51|17560.51|1075
1605729300000|2020-11-18 19:55:00|17635.86|17599.86|17685.29|17649.29|17698.94|17662.94|17634.67|17598.67|1058
1605729600000|2020-11-18 20:00:00|17688.02|17652.02|17602.82|17566.82|17692.57|17656.57|17598.82|17562.82|1061
1605729900000|2020-11-18 20:05:00|17603.09|17567.09|17662.75|17626.75|17663.76|17627.76|17603.09|17567.09|1042
1605730200000|2020-11-18 20:10:00|17662.77|17626.77|17592.21|17556.21|17666.87|17630.87|17592.21|17556.21|970
1605730500000|2020-11-18 20:15:00|17594.86|17558.86|17697.76|17661.76|17743.01|17707.01|17589.83|17553.83|1073
1605730800000|2020-11-18 20:20:00|17697.93|17661.93|17676.96|17640.96|17700.04|17664.04|17671.58|17635.58|1013
1605731100000|2020-11-18 20:25:00|17676.93|17640.93|17604.2|17568.2|17676.96|17640.96|17603.98|17567.98|1077
1605731400000|2020-11-18 20:30:00|17604.21|17568.21|17565.88|17529.88|17604.21|17568.21|17555.72|17519.72|909
1605731700000|2020-11-18 20:35:00|17565.68|17529.68|17532.06|17496.06|17592.53|17556.53|17532.06|17496.06|982
1605732000000|2020-11-18 20:40:00|17530.86|17494.86|17609.57|17573.57|17622.83|17586.83|17523.15|17487.15|1019
1605732300000|2020-11-18 20:45:00|17609.55|17573.55|17644.41|17608.41|17660.27|17624.27|17587.81|17551.81|1031
1605732600000|2020-11-18 20:50:00|17642.95|17606.95|17658.11|17622.11|17686.17|17650.17|17640.86|17604.86|942
1605732900000|2020-11-18 20:55:00|17660.04|17624.04|17673.43|17637.43|17691.07|17655.07|17652.44|17616.44|867
1605733200000|2020-11-18 21:00:00|17673.58|17637.58|17691.01|17655.01|17711.62|17675.62|17657.24|17621.24|930
1605733500000|2020-11-18 21:05:00|17691.22|17655.22|17733.34|17697.34|17763.43|17727.43|17664.07|17628.07|935
1605733800000|2020-11-18 21:10:00|17733.26|17697.26|17725.19|17689.19|17737.11|17701.11|17694.22|17658.22|786
1605734100000|2020-11-18 21:15:00|17725.76|17689.76|17730.7|17694.7|17731.72|17695.72|17703.64|17667.64|887
1605734400000|2020-11-18 21:20:00|17730.32|17694.32|17738.48|17702.48|17745.79|17709.79|17701.64|17665.64|898
1605734700000|2020-11-18 21:25:00|17738.54|17702.54|17716.33|17680.33|17743.72|17707.72|17705.96|17669.96|893
1605735000000|2020-11-18 21:30:00|17716.67|17680.67|17681.51|17645.51|17716.85|17680.85|17626.25|17590.25|909
1605735300000|2020-11-18 21:35:00|17682.95|17646.95|17729.95|17693.95|17730.58|17694.58|17664.36|17628.36|962
1605735600000|2020-11-18 21:40:00|17729.35|17693.35|17734.92|17698.92|17739.21|17703.21|17723.31|17687.31|627
1605735900000|2020-11-18 21:45:00|17735.65|17699.65|17754.48|17718.48|17760.11|17724.11|17733.12|17697.12|734
1605736200000|2020-11-18 21:50:00|17754.5|17718.5|17806.46|17770.46|17807.48|17771.48|17754.01|17718.01|868
1605736500000|2020-11-18 21:55:00|17806.73|17770.73|17801.09|17765.09|17808.85|17772.85|17798.76|17762.76|905
1605736800000|2020-11-18 22:00:00|17800.8|17764.8|17818|17782|17818.04|17782.04|17794.99|17758.99|845
1605737100000|2020-11-18 22:05:00|17818.74|17782.74|17758.81|17722.81|17864.66|17828.66|17756.44|17720.44|902
1605737400000|2020-11-18 22:10:00|17759.4|17723.4|17779.18|17743.18|17806.35|17770.35|17740.74|17704.74|698
1605737700000|2020-11-18 22:15:00|17779.09|17743.09|17785|17749|17785.96|17749.96|17742.67|17706.67|683
1605738000000|2020-11-18 22:20:00|17785.4|17749.4|17793.21|17757.21|17798.28|17762.28|17784.23|17748.23|516
1605738300000|2020-11-18 22:25:00|17794|17758|17749.33|17713.33|17797.11|17761.11|17748.67|17712.67|667
1605738600000|2020-11-18 22:30:00|17749.29|17713.29|17816.15|17780.15|17816.15|17780.15|17748.4|17712.4|668
1605738900000|2020-11-18 22:35:00|17816.64|17780.64|17841.15|17805.15|17851.99|17815.99|17807.98|17771.98|700
1605739200000|2020-11-18 22:40:00|17842.45|17806.45|17868.6|17832.6|17869.53|17833.53|17828.73|17792.73|623
1605739500000|2020-11-18 22:45:00|17869.05|17833.05|17837.95|17801.95|17885.9|17849.9|17832.46|17796.46|763
1605739800000|2020-11-18 22:50:00|17837.51|17801.51|17859.04|17823.04|17866.31|17830.31|17837.51|17801.51|431
1605740100000|2020-11-18 22:55:00|17858.86|17822.86|17847.61|17811.61|17868.65|17832.65|17829.82|17793.82|683
1605740400000|2020-11-18 23:00:00|17845.59|17809.59|17811.4|17775.4|17868.86|17832.86|17784.52|17748.52|976
1605740700000|2020-11-18 23:05:00|17811.39|17775.39|17798.03|17762.03|17827.02|17791.02|17796.88|17760.88|936
1605741000000|2020-11-18 23:10:00|17798.65|17762.65|17827.75|17791.75|17831.97|17795.97|17797.13|17761.13|871
1605741300000|2020-11-18 23:15:00|17827.15|17791.15|17725.95|17689.95|17838.52|17802.52|17717.61|17681.61|781
1605741600000|2020-11-18 23:20:00|17725.09|17689.09|17780.11|17744.11|17789.99|17753.99|17716.33|17680.33|832
1605741900000|2020-11-18 23:25:00|17779.67|17743.67|17738.64|17702.64|17801.53|17765.53|17725.83|17689.83|937
1605742200000|2020-11-18 23:30:00|17737.85|17701.85|17789.58|17753.58|17791.83|17755.83|17736.12|17700.12|1046
1605742500000|2020-11-18 23:35:00|17789.71|17753.71|17834.64|17798.64|17836.93|17800.93|17784.59|17748.59|978
1605742800000|2020-11-18 23:40:00|17829.95|17793.95|17829.62|17793.62|17840.29|17804.29|17822.81|17786.81|874
1605743100000|2020-11-18 23:45:00|17829.65|17793.65|17867.18|17831.18|17881.45|17845.45|17827.83|17791.83|829
1605743400000|2020-11-18 23:50:00|17866.81|17830.81|17855.93|17819.93|17866.86|17830.86|17844.59|17808.59|814
1605743700000|2020-11-18 23:55:00|17855.21|17819.21|17808.36|17772.36|17868.66|17832.66|17799.42|17763.42|901
1605744000000|2020-11-19 00:00:00|17808.37|17772.37|17786.03|17750.03|17831.99|17795.99|17785.52|17749.52|828
1605744300000|2020-11-19 00:05:00|17785.14|17749.14|17755.47|17719.47|17792.14|17756.14|17755.47|17719.47|783
1605744600000|2020-11-19 00:10:00|17755.88|17719.88|17709.57|17673.57|17763.85|17727.85|17700.71|17664.71|789
1605744900000|2020-11-19 00:15:00|17712.66|17676.66|17678.91|17642.91|17762.48|17726.48|17640.49|17604.49|1005
1605745200000|2020-11-19 00:20:00|17678.88|17642.88|17707.74|17671.74|17713.76|17677.76|17664.93|17628.93|933
1605745500000|2020-11-19 00:25:00|17705.04|17669.04|17686.91|17650.91|17738.42|17702.42|17685.97|17649.97|891
1605745800000|2020-11-19 00:30:00|17686.93|17650.93|17640.39|17604.39|17687.58|17651.58|17607.9|17571.9|1008
1605746100000|2020-11-19 00:35:00|17640.4|17604.4|17660.44|17624.44|17678.24|17642.24|17640.4|17604.4|939
1605746400000|2020-11-19 00:40:00|17660.27|17624.27|17713.95|17677.95|17713.95|17677.95|17660.27|17624.27|863
1605746700000|2020-11-19 00:45:00|17713.36|17677.36|17707.95|17671.95|17742.38|17706.38|17706.45|17670.45|746
1605747000000|2020-11-19 00:50:00|17708.48|17672.48|17811.96|17775.96|17823.52|17787.52|17708.48|17672.48|889
1605747300000|2020-11-19 00:55:00|17812.11|17776.11|17790.4|17754.4|17812.73|17776.73|17778.2|17742.2|981
1605747600000|2020-11-19 01:00:00|17789.48|17753.48|17742.63|17706.63|17792.26|17756.26|17729.23|17693.23|1012
1605747900000|2020-11-19 01:05:00|17741.28|17705.28|17731.81|17695.81|17756.59|17720.59|17719.04|17683.04|821
1605748200000|2020-11-19 01:10:00|17731.19|17695.19|17777.23|17741.23|17777.23|17741.23|17729.14|17693.14|847
1605748500000|2020-11-19 01:15:00|17776.99|17740.99|17755.44|17719.44|17779.64|17743.64|17748.19|17712.19|858
1605748800000|2020-11-19 01:20:00|17755.41|17719.41|17729.37|17693.37|17776.7|17740.7|17728.16|17692.16|866
1605749100000|2020-11-19 01:25:00|17728.88|17692.88|17750.58|17714.58|17751.99|17715.99|17728.22|17692.22|626
1605749400000|2020-11-19 01:30:00|17750.57|17714.57|17791.65|17755.65|17791.94|17755.94|17750.28|17714.28|517
1605749700000|2020-11-19 01:35:00|17791.74|17755.74|17791.28|17755.28|17797.81|17761.81|17787.11|17751.11|589
1605750000000|2020-11-19 01:40:00|17790.84|17754.84|17829.27|17793.27|17829.43|17793.43|17783.12|17747.12|751
1605750300000|2020-11-19 01:45:00|17828.52|17792.52|17827.07|17791.07|17839.69|17803.69|17795.48|17759.48|893
1605750600000|2020-11-19 01:50:00|17826.99|17790.99|17829.35|17793.35|17829.7|17793.7|17813.37|17777.37|531
1605750900000|2020-11-19 01:55:00|17829.54|17793.54|17885.56|17849.56|17888.8|17852.8|17829.47|17793.47|823
1605751200000|2020-11-19 02:00:00|17886.02|17850.02|17951.25|17915.25|17967.32|17931.32|17884.63|17848.63|1059
1605751500000|2020-11-19 02:05:00|17950.9|17914.9|17980.59|17944.59|17984.3|17948.3|17949.03|17913.03|890
1605751800000|2020-11-19 02:10:00|17985.34|17949.34|17982.79|17946.79|17994.84|17958.84|17973.62|17937.62|909
1605752100000|2020-11-19 02:15:00|17983.4|17947.4|18033.56|17997.56|18055.5|18019.5|17966.24|17930.24|806
1605752400000|2020-11-19 02:20:00|18033.25|17997.25|18046.21|18010.21|18069.41|18033.41|18008.88|17972.88|948
1605752700000|2020-11-19 02:25:00|18046.22|18010.22|18057.07|18021.07|18075.31|18039.31|18041.39|18005.39|662
1605753000000|2020-11-19 02:30:00|18056.81|18020.81|18053.74|18017.74|18060.18|18024.18|18018.87|17982.87|1007
1605753300000|2020-11-19 02:35:00|18053.7|18017.7|17992.98|17956.98|18053.7|18017.7|17981.6|17945.6|897
1605753600000|2020-11-19 02:40:00|17992.21|17956.21|17979.17|17943.17|17992.21|17956.21|17952.98|17916.98|840
1605753900000|2020-11-19 02:45:00|17979.83|17943.83|17998.75|17962.75|18029.6|17993.6|17976.35|17940.35|912
1605754200000|2020-11-19 02:50:00|17998.74|17962.74|17949.18|17913.18|17998.84|17962.84|17937.2|17901.2|823
1605754500000|2020-11-19 02:55:00|17949|17913|17960.5|17924.5|17964.82|17928.82|17944.09|17908.09|876
1605754800000|2020-11-19 03:00:00|17960.16|17924.16|18011.72|17975.72|18012.9|17976.9|17959.83|17923.83|840
1605755100000|2020-11-19 03:05:00|18011.42|17975.42|18007.08|17971.08|18025.58|17989.58|18004.84|17968.84|890
1605755400000|2020-11-19 03:10:00|18007.1|17971.1|17989.92|17953.92|18028.68|17992.68|17988.52|17952.52|855
1605755700000|2020-11-19 03:15:00|17989.94|17953.94|17958.13|17922.13|18017.4|17981.4|17957.95|17921.95|665
1605756000000|2020-11-19 03:20:00|17958.08|17922.08|17943.19|17907.19|17959.07|17923.07|17935.76|17899.76|645
1605756300000|2020-11-19 03:25:00|17943.62|17907.62|17963.4|17927.4|17966.97|17930.97|17933|17897|762
1605756600000|2020-11-19 03:30:00|17962.88|17926.88|17908.75|17872.75|17963.99|17927.99|17907.88|17871.88|871
1605756900000|2020-11-19 03:35:00|17908.76|17872.76|17936.71|17900.71|17941.35|17905.35|17905.64|17869.64|878
1605757200000|2020-11-19 03:40:00|17936.57|17900.57|17922.24|17886.24|17944.95|17908.95|17922.12|17886.12|873
1605757500000|2020-11-19 03:45:00|17922.15|17886.15|17931|17895|17958.03|17922.03|17921.21|17885.21|850
1605757800000|2020-11-19 03:50:00|17931.1|17895.1|17886.61|17850.61|17931.82|17895.82|17882.22|17846.22|869
1605758100000|2020-11-19 03:55:00|17886.55|17850.55|17949.7|17913.7|17949.97|17913.97|17884.12|17848.12|717
1605758400000|2020-11-19 04:00:00|17950.52|17914.52|17925.74|17889.74|17950.98|17914.98|17925.32|17889.32|711
1605758700000|2020-11-19 04:05:00|17926.18|17890.18|17876.53|17840.53|17942.26|17906.26|17864.38|17828.38|637
1605759000000|2020-11-19 04:10:00|17876.39|17840.39|17870.42|17834.42|17876.49|17840.49|17829.49|17793.49|703
1605759300000|2020-11-19 04:15:00|17870.41|17834.41|17832.05|17796.05|17872.41|17836.41|17829.35|17793.35|574
1605759600000|2020-11-19 04:20:00|17831.61|17795.61|17834.61|17798.61|17847.86|17811.86|17816.38|17780.38|526
1605759900000|2020-11-19 04:25:00|17834.25|17798.25|17803.26|17767.26|17848.87|17812.87|17780.88|17744.88|876
1605760200000|2020-11-19 04:30:00|17803.06|17767.06|17818.81|17782.81|17835.86|17799.86|17798.05|17762.05|881
1605760500000|2020-11-19 04:35:00|17819.4|17783.4|17842.15|17806.15|17842.86|17806.86|17797.44|17761.44|906
1605760800000|2020-11-19 04:40:00|17842.86|17806.86|17820.13|17784.13|17856.34|17820.34|17819.55|17783.55|692
1605761100000|2020-11-19 04:45:00|17820.15|17784.15|17871.16|17835.16|17898.09|17862.09|17818.98|17782.98|823
1605761400000|2020-11-19 04:50:00|17871.17|17835.17|17874.83|17838.83|17888.63|17852.63|17870.61|17834.61|825
1605761700000|2020-11-19 04:55:00|17873.87|17837.87|17882|17846|17888.73|17852.73|17873.3|17837.3|500
1605762000000|2020-11-19 05:00:00|17881.08|17845.08|17790.07|17754.07|17881.91|17845.91|17789.84|17753.84|881
1605762300000|2020-11-19 05:05:00|17789.74|17753.74|17773.4|17737.4|17805.2|17769.2|17752.62|17716.62|811
1605762600000|2020-11-19 05:10:00|17773.66|17737.66|17807.51|17771.51|17808.14|17772.14|17772.56|17736.56|599
1605762900000|2020-11-19 05:15:00|17805.9|17769.9|17824.41|17788.41|17836.84|17800.84|17803.39|17767.39|434
1605763200000|2020-11-19 05:20:00|17823|17787|17801.72|17765.72|17823|17787|17779.6|17743.6|484
1605763500000|2020-11-19 05:25:00|17801.69|17765.69|17833.57|17797.57|17840.06|17804.06|17801.69|17765.69|663
1605763800000|2020-11-19 05:30:00|17833.78|17797.78|17811.23|17775.23|17834.25|17798.25|17786.33|17750.33|532
1605764100000|2020-11-19 05:35:00|17811.81|17775.81|17873.85|17837.85|17874.41|17838.41|17811.5|17775.5|541
1605764400000|2020-11-19 05:40:00|17873.91|17837.91|17859.22|17823.22|17874.46|17838.46|17850.65|17814.65|454
1605764700000|2020-11-19 05:45:00|17859.38|17823.38|17865.72|17829.72|17865.72|17829.72|17848.21|17812.21|346
1605765000000|2020-11-19 05:50:00|17868.74|17832.74|17898.51|17862.51|17898.51|17862.51|17868.24|17832.24|648
1605765300000|2020-11-19 05:55:00|17897.95|17861.95|17926.09|17890.09|17932.04|17896.04|17897.53|17861.53|630
1605765600000|2020-11-19 06:00:00|17926.33|17890.33|17899.63|17863.63|17933.54|17897.54|17894.14|17858.14|649
1605765900000|2020-11-19 06:05:00|17898.14|17862.14|17900.1|17864.1|17912.65|17876.65|17896.03|17860.03|284
1605766200000|2020-11-19 06:10:00|17899.6|17863.6|17899.41|17863.41|17902.77|17866.77|17886.06|17850.06|697
1605766500000|2020-11-19 06:15:00|17900.02|17864.02|17886.31|17850.31|17912.95|17876.95|17886.16|17850.16|335
1605766800000|2020-11-19 06:20:00|17886.05|17850.05|17840.63|17804.63|17886.67|17850.67|17840.56|17804.56|509
1605767100000|2020-11-19 06:25:00|17840.64|17804.64|17807.66|17771.66|17844.97|17808.97|17806.08|17770.08|592
1605767400000|2020-11-19 06:30:00|17807.92|17771.92|17779.86|17743.86|17822.03|17786.03|17778.77|17742.77|924
1605767700000|2020-11-19 06:35:00|17780.31|17744.31|17794.91|17758.91|17807.95|17771.95|17778.12|17742.12|735
1605768000000|2020-11-19 06:40:00|17794.62|17758.62|17767.28|17731.28|17797.83|17761.83|17767.28|17731.28|580
1605768300000|2020-11-19 06:45:00|17766|17730|17774.03|17738.03|17777.74|17741.74|17737.73|17701.73|856
1605768600000|2020-11-19 06:50:00|17773.75|17737.75|17759.39|17723.39|17774.17|17738.17|17735.15|17699.15|625
1605768900000|2020-11-19 06:55:00|17759.23|17723.23|17777.21|17741.21|17782.52|17746.52|17741.04|17705.04|527
1605769200000|2020-11-19 07:00:00|17777.27|17741.27|17705.33|17669.33|17785.44|17749.44|17700.1|17664.1|636
1605769500000|2020-11-19 07:05:00|17704.85|17668.85|17706.21|17670.21|17726.47|17690.47|17676.24|17640.24|890
1605769800000|2020-11-19 07:10:00|17706.18|17670.18|17721.41|17685.41|17729.82|17693.82|17705.26|17669.26|690
1605770100000|2020-11-19 07:15:00|17719.74|17683.74|17745.71|17709.71|17769.76|17733.76|17719.65|17683.65|967
1605770400000|2020-11-19 07:20:00|17745.85|17709.85|17782.52|17746.52|17788.75|17752.75|17738.84|17702.84|808
1605770700000|2020-11-19 07:25:00|17783.26|17747.26|17761.63|17725.63|17783.37|17747.37|17751.53|17715.53|642
1605771000000|2020-11-19 07:30:00|17761.57|17725.57|17716.51|17680.51|17778.56|17742.56|17710.75|17674.75|717
1605771300000|2020-11-19 07:35:00|17715.75|17679.75|17701.3|17665.3|17726.04|17690.04|17698.21|17662.21|821
1605771600000|2020-11-19 07:40:00|17701.27|17665.27|17676.32|17640.32|17726.9|17690.9|17656.85|17620.85|955
1605771900000|2020-11-19 07:45:00|17676.56|17640.56|17635.65|17599.65|17681.29|17645.29|17634.13|17598.13|877
1605772200000|2020-11-19 07:50:00|17636.12|17600.12|17674.82|17638.82|17696.33|17660.33|17630.86|17594.86|855
1605772500000|2020-11-19 07:55:00|17674.74|17638.74|17685.22|17649.22|17696.1|17660.1|17673.52|17637.52|881
1605772800000|2020-11-19 08:00:00|17685.75|17649.75|17715.3|17679.3|17717.81|17681.81|17682.22|17646.22|882
1605773100000|2020-11-19 08:05:00|17713.67|17677.67|17718.66|17682.66|17725.1|17689.1|17697.43|17661.43|760
1605773400000|2020-11-19 08:10:00|17718.94|17682.94|17716.54|17680.54|17751.57|17715.57|17713.94|17677.94|880
1605773700000|2020-11-19 08:15:00|17715.44|17679.44|17612.77|17576.77|17715.54|17679.54|17578.75|17542.75|989
1605774000000|2020-11-19 08:20:00|17613.67|17577.67|17573.6|17537.6|17614.86|17578.86|17540.97|17504.97|1061
1605774300000|2020-11-19 08:25:00|17574.32|17538.32|17587.73|17551.73|17599.92|17563.92|17539.52|17503.52|1001
1605774600000|2020-11-19 08:30:00|17587.83|17551.83|17644.56|17608.56|17653.62|17617.62|17587.83|17551.83|938
1605774900000|2020-11-19 08:35:00|17645.75|17609.75|17541.36|17505.36|17645.92|17609.92|17524.49|17488.49|1002
1605775200000|2020-11-19 08:40:00|17541.5|17505.5|17494.55|17458.55|17561.56|17525.56|17487.1|17451.1|1114
1605775500000|2020-11-19 08:45:00|17494.42|17458.42|17480.59|17444.59|17494.42|17458.42|17422.24|17386.24|1097
1605775800000|2020-11-19 08:50:00|17480.12|17444.12|17534.5|17498.5|17550.14|17514.14|17479.77|17443.77|1138
1605776100000|2020-11-19 08:55:00|17534.83|17498.83|17557.67|17521.67|17567.31|17531.31|17534.2|17498.2|996
1605776400000|2020-11-19 09:00:00|17558.68|17522.68|17592.48|17556.48|17601.44|17565.44|17521.56|17485.56|1000
1605776700000|2020-11-19 09:05:00|17593.4|17557.4|17612.63|17576.63|17620.55|17584.55|17578.37|17542.37|985
1605777000000|2020-11-19 09:10:00|17615.34|17579.34|17597.9|17561.9|17645.63|17609.63|17597.9|17561.9|998
1605777300000|2020-11-19 09:15:00|17597.75|17561.75|17628.09|17592.09|17628.09|17592.09|17588.59|17552.59|918
1605777600000|2020-11-19 09:20:00|17628.15|17592.15|17624.13|17588.13|17656.54|17620.54|17620.72|17584.72|891
1605777900000|2020-11-19 09:25:00|17624.19|17588.19|17613.62|17577.62|17644.39|17608.39|17602.97|17566.97|1024
1605778200000|2020-11-19 09:30:00|17613.64|17577.64|17620.09|17584.09|17628.49|17592.49|17591.77|17555.77|928
1605778500000|2020-11-19 09:35:00|17620.56|17584.56|17599.37|17563.37|17622.58|17586.58|17574.87|17538.87|927
1605778800000|2020-11-19 09:40:00|17602.35|17566.35|17558.28|17522.28|17608.91|17572.91|17552.63|17516.63|922
1605779100000|2020-11-19 09:45:00|17558.45|17522.45|17490.06|17454.06|17558.47|17522.47|17472.49|17436.49|995
1605779400000|2020-11-19 09:50:00|17490.24|17454.24|17414.37|17378.37|17490.24|17454.24|17374.82|17338.82|1097
1605779700000|2020-11-19 09:55:00|17413.32|17377.32|17454.07|17418.07|17471.53|17435.53|17381.35|17345.35|1042
1605780000000|2020-11-19 10:00:00|17454.24|17418.24|17492.8|17456.8|17505.05|17469.05|17394.72|17358.72|1037
1605780300000|2020-11-19 10:05:00|17492.73|17456.73|17484.69|17448.69|17522.83|17486.83|17484.68|17448.68|948
1605780600000|2020-11-19 10:10:00|17484.67|17448.67|17472.63|17436.63|17526.02|17490.02|17440.69|17404.69|1064
1605780900000|2020-11-19 10:15:00|17472.61|17436.61|17498.07|17462.07|17509.03|17473.03|17461.17|17425.17|1029
1605781200000|2020-11-19 10:20:00|17498.37|17462.37|17517.94|17481.94|17519.65|17483.65|17477.78|17441.78|879
1605781500000|2020-11-19 10:25:00|17518.52|17482.52|17492.73|17456.73|17524.21|17488.21|17491.1|17455.1|825
1605781800000|2020-11-19 10:30:00|17492.87|17456.87|17460.3|17424.3|17519.37|17483.37|17459.53|17423.53|849
1605782100000|2020-11-19 10:35:00|17460.27|17424.27|17427.73|17391.73|17467.32|17431.32|17424.26|17388.26|909
1605782400000|2020-11-19 10:40:00|17427.72|17391.72|17422.85|17386.85|17429.13|17393.13|17392.68|17356.68|980
1605782700000|2020-11-19 10:45:00|17423.28|17387.28|17589.89|17553.89|17601.44|17565.44|17423.07|17387.07|1067
1605783000000|2020-11-19 10:50:00|17589.46|17553.46|17620.58|17584.58|17663.65|17627.65|17589.12|17553.12|1087
1605783300000|2020-11-19 10:55:00|17621.24|17585.24|17635.05|17599.05|17644.36|17608.36|17604.96|17568.96|987
1605783600000|2020-11-19 11:00:00|17635.63|17599.63|17625.26|17589.26|17635.65|17599.65|17616.2|17580.2|818
1605783900000|2020-11-19 11:05:00|17625.24|17589.24|17742.72|17706.72|17748.56|17712.56|17616.56|17580.56|1000
1605784200000|2020-11-19 11:10:00|17743.49|17707.49|17744.96|17708.96|17769.53|17733.53|17737.03|17701.03|1029
1605784500000|2020-11-19 11:15:00|17745.08|17709.08|17698.64|17662.64|17761.44|17725.44|17698.24|17662.24|914
1605784800000|2020-11-19 11:20:00|17698.68|17662.68|17672.36|17636.36|17723.48|17687.48|17665.38|17629.38|1101
1605785100000|2020-11-19 11:25:00|17672.15|17636.15|17629.4|17593.4|17687.64|17651.64|17613.8|17577.8|936
1605785400000|2020-11-19 11:30:00|17630.32|17594.32|17687.51|17651.51|17688.71|17652.71|17629.4|17593.4|634
1605785700000|2020-11-19 11:35:00|17687.04|17651.04|17679.68|17643.68|17699.32|17663.32|17664.11|17628.11|806
1605786000000|2020-11-19 11:40:00|17679.43|17643.43|17690.67|17654.67|17711.85|17675.85|17678.62|17642.62|889
1605786300000|2020-11-19 11:45:00|17690.84|17654.84|17699.43|17663.43|17729.01|17693.01|17675.2|17639.2|844
1605786600000|2020-11-19 11:50:00|17698.96|17662.96|17702.57|17666.57|17705.01|17669.01|17685.62|17649.62|730
1605786900000|2020-11-19 11:55:00|17702.59|17666.59|17789.11|17753.11|17792.11|17756.11|17696.74|17660.74|986
1605787200000|2020-11-19 12:00:00|17789.56|17753.56|17801.48|17765.48|17828.67|17792.67|17775.79|17739.79|859
1605787500000|2020-11-19 12:05:00|17801.52|17765.52|17727.65|17691.65|17801.69|17765.69|17725.4|17689.4|932
1605787800000|2020-11-19 12:10:00|17727.27|17691.27|17711.14|17675.14|17742.77|17706.77|17708.04|17672.04|962
1605788100000|2020-11-19 12:15:00|17711.19|17675.19|17741.98|17705.98|17742.4|17706.4|17711.12|17675.12|955
1605788400000|2020-11-19 12:20:00|17741.99|17705.99|17696.33|17660.33|17757.3|17721.3|17682.33|17646.33|918
1605788700000|2020-11-19 12:25:00|17697.4|17661.4|17725.69|17689.69|17738.86|17702.86|17694.89|17658.89|867
1605789000000|2020-11-19 12:30:00|17725.71|17689.71|17757.54|17721.54|17764.96|17728.96|17722.63|17686.63|803
1605789300000|2020-11-19 12:35:00|17757.79|17721.79|17736.37|17700.37|17758.53|17722.53|17717.4|17681.4|907
1605789600000|2020-11-19 12:40:00|17736.65|17700.65|17784.29|17748.29|17788.1|17752.1|17736.27|17700.27|946
1605789900000|2020-11-19 12:45:00|17785.25|17749.25|17771.9|17735.9|17818.55|17782.55|17770.87|17734.87|856
1605790200000|2020-11-19 12:50:00|17771.15|17735.15|17753.66|17717.66|17771.33|17735.33|17752.08|17716.08|923
1605790500000|2020-11-19 12:55:00|17753.6|17717.6|17739.8|17703.8|17768.15|17732.15|17728.9|17692.9|932
1605790800000|2020-11-19 13:00:00|17740.11|17704.11|17796.97|17760.97|17798.53|17762.53|17735.96|17699.96|925
1605791100000|2020-11-19 13:05:00|17796.67|17760.67|17829.23|17793.23|17830.52|17794.52|17787.61|17751.61|882
1605791400000|2020-11-19 13:10:00|17828.66|17792.66|17864.73|17828.73|17865.23|17829.23|17823.03|17787.03|822
1605791700000|2020-11-19 13:15:00|17864.87|17828.87|17852.7|17816.7|17870.57|17834.57|17821.02|17785.02|844
1605792000000|2020-11-19 13:20:00|17850.97|17814.97|17911.67|17875.67|17942.83|17906.83|17850.97|17814.97|1056
1605792300000|2020-11-19 13:25:00|17911.64|17875.64|17977.8|17941.8|17980.1|17944.1|17911.5|17875.5|935
1605792600000|2020-11-19 13:30:00|17978.4|17942.4|17995.76|17959.76|18002.92|17966.92|17932.07|17896.07|954
1605792900000|2020-11-19 13:35:00|17993.66|17957.66|17967.1|17931.1|18005.6|17969.6|17937.93|17901.93|952
1605793200000|2020-11-19 13:40:00|17966.99|17930.99|17938.43|17902.43|17971.45|17935.45|17926.3|17890.3|850
1605793500000|2020-11-19 13:45:00|17938.32|17902.32|17956.65|17920.65|17974.62|17938.62|17920.59|17884.59|993
1605793800000|2020-11-19 13:50:00|17956.56|17920.56|17998.3|17962.3|18021.26|17985.26|17953.48|17917.48|1040
1605794100000|2020-11-19 13:55:00|17998.71|17962.71|18027.08|17991.08|18030.15|17994.15|17962.63|17926.63|963
1605794400000|2020-11-19 14:00:00|18027.29|17991.29|18027.59|17991.59|18056.92|18020.92|18006.96|17970.96|970
1605794700000|2020-11-19 14:05:00|18027.64|17991.64|17990.35|17954.35|18050.64|18014.64|17977.6|17941.6|827
1605795000000|2020-11-19 14:10:00|17990.54|17954.54|17966.3|17930.3|17990.63|17954.63|17960.34|17924.34|980
1605795300000|2020-11-19 14:15:00|17966.1|17930.1|17959.74|17923.74|17977.13|17941.13|17939.65|17903.65|1010
1605795600000|2020-11-19 14:20:00|17960.18|17924.18|17920.45|17884.45|17973.47|17937.47|17920.45|17884.45|960
1605795900000|2020-11-19 14:25:00|17920.31|17884.31|17936.33|17900.33|17936.33|17900.33|17889.43|17853.43|940
1605796200000|2020-11-19 14:30:00|17936.25|17900.25|17893.02|17857.02|17937.91|17901.91|17872.48|17836.48|887
1605796500000|2020-11-19 14:35:00|17895.48|17859.48|17899.54|17863.54|17923.2|17887.2|17888.81|17852.81|921
1605796800000|2020-11-19 14:40:00|17899.06|17863.06|17921.15|17885.15|17928.37|17892.37|17898.73|17862.73|831
1605797100000|2020-11-19 14:45:00|17921.26|17885.26|17988.36|17952.36|17996.18|17960.18|17919.78|17883.78|915
1605797400000|2020-11-19 14:50:00|17988.01|17952.01|18024.65|17988.65|18026.12|17990.12|17987.44|17951.44|816
1605797700000|2020-11-19 14:55:00|18024|17988|18150.75|18114.75|18168.96|18132.96|18020.51|17984.51|975
1605798000000|2020-11-19 15:00:00|18151.76|18115.76|18160.73|18124.73|18193.23|18157.23|18123.82|18087.82|1046
1605798300000|2020-11-19 15:05:00|18161.08|18125.08|18165.55|18129.55|18169|18133|18126.38|18090.38|995
1605798600000|2020-11-19 15:10:00|18165.7|18129.7|18090.65|18054.65|18169.59|18133.59|18089.47|18053.47|1026
1605798900000|2020-11-19 15:15:00|18091.12|18055.12|18153.77|18117.77|18154.21|18118.21|18085.11|18049.11|881
1605799200000|2020-11-19 15:20:00|18154.44|18118.44|18130.05|18094.05|18193.6|18157.6|18121.22|18085.22|965
1605799500000|2020-11-19 15:25:00|18129.66|18093.66|18127.86|18091.86|18156.29|18120.29|18118.85|18082.85|1013
1605799800000|2020-11-19 15:30:00|18128.31|18092.31|18102.59|18066.59|18149.18|18113.18|18099.97|18063.97|1001
1605800100000|2020-11-19 15:35:00|18102.43|18066.43|18056.67|18020.67|18119.9|18083.9|18055.8|18019.8|909
1605800400000|2020-11-19 15:40:00|18057.08|18021.08|18077.13|18041.13|18095.49|18059.49|18053.71|18017.71|1037
1605800700000|2020-11-19 15:45:00|18077.18|18041.18|18138.01|18102.01|18144.75|18108.75|18077.15|18041.15|955
1605801000000|2020-11-19 15:50:00|18139.34|18103.34|18085.6|18049.6|18139.34|18103.34|18061.75|18025.75|978
1605801300000|2020-11-19 15:55:00|18085.05|18049.05|18088.34|18052.34|18108.89|18072.89|18075.08|18039.08|978
1605801600000|2020-11-19 16:00:00|18088.1|18052.1|18036.87|18000.87|18149.09|18113.09|18035.88|17999.88|1101
1605801900000|2020-11-19 16:05:00|18036.36|18000.36|17979.34|17943.34|18047.38|18011.38|17954.42|17918.42|1137
1605802200000|2020-11-19 16:10:00|17977.36|17941.36|17979.42|17943.42|17994.46|17958.46|17955.28|17919.28|1055
1605802500000|2020-11-19 16:15:00|17979.7|17943.7|18016.43|17980.43|18017.38|17981.38|17959.07|17923.07|916
1605802800000|2020-11-19 16:20:00|18016.41|17980.41|18021.98|17985.98|18046.31|18010.31|17992.87|17956.87|954
1605803100000|2020-11-19 16:25:00|18022.38|17986.38|17998.9|17962.9|18039.05|18003.05|17977.33|17941.33|1040
1605803400000|2020-11-19 16:30:00|17998.47|17962.47|18059.61|18023.61|18074.08|18038.08|17998.47|17962.47|915
1605803700000|2020-11-19 16:35:00|18059.59|18023.59|18031.24|17995.24|18060.8|18024.8|18008.23|17972.23|1044
1605804000000|2020-11-19 16:40:00|18031.04|17995.04|18011.43|17975.43|18050.06|18014.06|18008.4|17972.4|1003
1605804300000|2020-11-19 16:45:00|18010.57|17974.57|18030.47|17994.47|18030.47|17994.47|17979.71|17943.71|1035
1605804600000|2020-11-19 16:50:00|18030.73|17994.73|18019.09|17983.09|18049.69|18013.69|18016.57|17980.57|937
1605804900000|2020-11-19 16:55:00|18018.05|17982.05|18035.53|17999.53|18037|18001|18000.92|17964.92|872
1605805200000|2020-11-19 17:00:00|18034.48|17998.48|18049.2|18013.2|18064.86|18028.86|18024.56|17988.56|954
1605805500000|2020-11-19 17:05:00|18047.63|18011.63|17969.38|17933.38|18049.07|18013.07|17965.46|17929.46|994
1605805800000|2020-11-19 17:10:00|17968.58|17932.58|17934.51|17898.51|17968.77|17932.77|17917.59|17881.59|976
1605806100000|2020-11-19 17:15:00|17933.24|17897.24|17949.08|17913.08|17950.78|17914.78|17924.4|17888.4|936
1605806400000|2020-11-19 17:20:00|17950.34|17914.34|17977.77|17941.77|17980.29|17944.29|17949.96|17913.96|865
1605806700000|2020-11-19 17:25:00|17976.97|17940.97|17981.86|17945.86|18007.13|17971.13|17976.61|17940.61|957
1605807000000|2020-11-19 17:30:00|17981.22|17945.22|17966.19|17930.19|18011.02|17975.02|17966.19|17930.19|899
1605807300000|2020-11-19 17:35:00|17966.64|17930.64|18011.57|17975.57|18019.6|17983.6|17966.33|17930.33|809
1605807600000|2020-11-19 17:40:00|18011.99|17975.99|17992.91|17956.91|18018.2|17982.2|17991.65|17955.65|422
1605807900000|2020-11-19 17:45:00|17992.87|17956.87|17964.16|17928.16|17992.87|17956.87|17961.97|17925.97|800
1605808200000|2020-11-19 17:50:00|17963.07|17927.07|17968.07|17932.07|17975.2|17939.2|17945.34|17909.34|975
1605808500000|2020-11-19 17:55:00|17967.94|17931.94|17996.53|17960.53|18017.49|17981.49|17963.4|17927.4|988
1605808800000|2020-11-19 18:00:00|17996.56|17960.56|18023.04|17987.04|18043.56|18007.56|17994.56|17958.56|913
1605809100000|2020-11-19 18:05:00|18023.02|17987.02|18056.52|18020.52|18056.65|18020.65|18000.29|17964.29|913
1605809400000|2020-11-19 18:10:00|18056.8|18020.8|18053.7|18017.7|18061.43|18025.43|18031.52|17995.52|813
1605809700000|2020-11-19 18:15:00|18053.75|18017.75|18037.01|18001.01|18062.09|18026.09|18026.28|17990.28|812
1605810000000|2020-11-19 18:20:00|18036.79|18000.79|18034.84|17998.84|18043.9|18007.9|18023.17|17987.17|778
1605810300000|2020-11-19 18:25:00|18034.29|17998.29|18026.28|17990.28|18051.1|18015.1|18025.64|17989.64|744
1605810600000|2020-11-19 18:30:00|18024.97|17988.97|18039.1|18003.1|18053.52|18017.52|18020.21|17984.21|528
1605810900000|2020-11-19 18:35:00|18040.03|18004.03|18034.35|17998.35|18042.95|18006.95|18024.68|17988.68|455
1605811200000|2020-11-19 18:40:00|18034.23|17998.23|18010.76|17974.76|18035.1|17999.1|18008.78|17972.78|577
1605811500000|2020-11-19 18:45:00|18010.48|17974.48|18022.73|17986.73|18024.95|17988.95|18010.34|17974.34|417
1605811800000|2020-11-19 18:50:00|18023.11|17987.11|17948.27|17912.27|18025.14|17989.14|17941.55|17905.55|766
1605812100000|2020-11-19 18:55:00|17948.32|17912.32|17967.43|17931.43|17980.47|17944.47|17947.84|17911.84|939
1605812400000|2020-11-19 19:00:00|17968.64|17932.64|17974.91|17938.91|17977.5|17941.5|17937.82|17901.82|885
1605812700000|2020-11-19 19:05:00|17975.64|17939.64|17980.23|17944.23|17991.37|17955.37|17970.98|17934.98|837
1605813000000|2020-11-19 19:10:00|17980.53|17944.53|17927.72|17891.72|17981.49|17945.49|17920.47|17884.47|962
1605813300000|2020-11-19 19:15:00|17927.79|17891.79|17925.23|17889.23|17941.31|17905.31|17919|17883|926
1605813600000|2020-11-19 19:20:00|17925.16|17889.16|17947.04|17911.04|17956.45|17920.45|17921.73|17885.73|767
1605813900000|2020-11-19 19:25:00|17946.84|17910.84|17934.13|17898.13|17948.09|17912.09|17911.27|17875.27|956
1605814200000|2020-11-19 19:30:00|17934.35|17898.35|17969.12|17933.12|17971.92|17935.92|17932.76|17896.76|860
1605814500000|2020-11-19 19:35:00|17969.11|17933.11|17971.11|17935.11|17975.51|17939.51|17966.88|17930.88|740
1605814800000|2020-11-19 19:40:00|17971.02|17935.02|17971.52|17935.52|17979.72|17943.72|17959.62|17923.62|709
1605815100000|2020-11-19 19:45:00|17972.21|17936.21|17956.61|17920.61|17988.34|17952.34|17956.61|17920.61|780
1605815400000|2020-11-19 19:50:00|17956.16|17920.16|17964.08|17928.08|17968.26|17932.26|17949.88|17913.88|898
1605815700000|2020-11-19 19:55:00|17964.1|17928.1|17993.59|17957.59|18001.86|17965.86|17963.16|17927.16|787
1605816000000|2020-11-19 20:00:00|17991.99|17955.99|17973.02|17937.02|17991.99|17955.99|17965.04|17929.04|894
1605816300000|2020-11-19 20:05:00|17972.38|17936.38|17946.13|17910.13|17975.03|17939.03|17943.78|17907.78|986
1605816600000|2020-11-19 20:10:00|17945.97|17909.97|18001.09|17965.09|18001.09|17965.09|17942.82|17906.82|653
1605816900000|2020-11-19 20:15:00|18000.85|17964.85|18018.36|17982.36|18021.83|17985.83|18000.19|17964.19|760
1605817200000|2020-11-19 20:20:00|18018.1|17982.1|18028.34|17992.34|18030.63|17994.63|18006.58|17970.58|822
1605817500000|2020-11-19 20:25:00|18027.58|17991.58|18022.76|17986.76|18028.86|17992.86|18021.19|17985.19|835
1605817800000|2020-11-19 20:30:00|18023.12|17987.12|18034.65|17998.65|18034.93|17998.93|18000.84|17964.84|704
1605818100000|2020-11-19 20:35:00|18034.43|17998.43|18041.07|18005.07|18048.06|18012.06|18020.46|17984.46|657
1605818400000|2020-11-19 20:40:00|18040.9|18004.9|18026.04|17990.04|18040.9|18004.9|18024.82|17988.82|774
1605818700000|2020-11-19 20:45:00|18025.78|17989.78|18017.85|17981.85|18026.04|17990.04|18016.68|17980.68|846
1605819000000|2020-11-19 20:50:00|18017.4|17981.4|18042.44|18006.44|18042.44|18006.44|18017.4|17981.4|564
1605819300000|2020-11-19 20:55:00|18042.89|18006.89|18065.41|18029.41|18070.88|18034.88|18042.05|18006.05|780
1605819600000|2020-11-19 21:00:00|18065.89|18029.89|18037.92|18001.92|18068.15|18032.15|18036.82|18000.82|827
1605819900000|2020-11-19 21:05:00|18037.72|18001.72|18015.37|17979.37|18043.88|18007.88|18012.43|17976.43|864
1605820200000|2020-11-19 21:10:00|18015.48|17979.48|18017.87|17981.87|18022.21|17986.21|18010.67|17974.67|889
1605820500000|2020-11-19 21:15:00|18018|17982|18037.01|18001.01|18037.65|18001.65|18016.72|17980.72|487
1605820800000|2020-11-19 21:20:00|18037.46|18001.46|18055.86|18019.86|18056.05|18020.05|18021.13|17985.13|487
1605821100000|2020-11-19 21:25:00|18056.45|18020.45|18071.12|18035.12|18128.38|18092.38|18055.85|18019.85|919
1605821400000|2020-11-19 21:30:00|18071.86|18035.86|18010.9|17974.9|18077.84|18041.84|17950.95|17914.95|1055
1605821700000|2020-11-19 21:35:00|18011.05|17975.05|17988.64|17952.64|18011.58|17975.58|17967.28|17931.28|992
1605822000000|2020-11-19 21:40:00|17988.54|17952.54|17966.13|17930.13|17998.01|17962.01|17965.05|17929.05|894
1605822300000|2020-11-19 21:45:00|17966.35|17930.35|17964.8|17928.8|17969.38|17933.38|17953.64|17917.64|707
1605822600000|2020-11-19 21:50:00|17964.55|17928.55|17938.2|17902.2|17968.86|17932.86|17915.1|17879.1|786
1605822900000|2020-11-19 21:55:00|17938.89|17902.89|17960.38|17924.38|17961.02|17925.02|17928.27|17892.27|924
1605823200000|2020-11-19 22:00:00|17960.78|17924.78|17936.92|17900.92|17984.86|17948.86|17936.92|17900.92|825
1605823500000|2020-11-19 22:05:00|17938.65|17902.65|17941.19|17905.19|17949.58|17913.58|17919.59|17883.59|660
1605823800000|2020-11-19 22:10:00|17941.21|17905.21|17953.53|17917.53|17979.39|17943.39|17936.07|17900.07|682
1605824100000|2020-11-19 22:15:00|17953.51|17917.51|17948.22|17912.22|17953.51|17917.51|17941.86|17905.86|623
1605824400000|2020-11-19 22:20:00|17947.82|17911.82|17931.65|17895.65|17949.81|17913.81|17928.06|17892.06|701
1605824700000|2020-11-19 22:25:00|17931.29|17895.29|17923.86|17887.86|17939.9|17903.9|17923.86|17887.86|623
1605825000000|2020-11-19 22:30:00|17925.13|17889.13|17908.15|17872.15|17926.65|17890.65|17904.45|17868.45|836
1605825300000|2020-11-19 22:35:00|17908.1|17872.1|17938.58|17902.58|17938.69|17902.69|17903.63|17867.63|839
1605825600000|2020-11-19 22:40:00|17938.86|17902.86|17956.04|17920.04|17974.25|17938.25|17937.15|17901.15|695
1605825900000|2020-11-19 22:45:00|17955.92|17919.92|17973.73|17937.73|17978.89|17942.89|17942.34|17906.34|711
1605826200000|2020-11-19 22:50:00|17975.13|17939.13|17929.34|17893.34|17977.25|17941.25|17920.7|17884.7|347
1605826500000|2020-11-19 22:55:00|17929.36|17893.36|17898.33|17862.33|17946.56|17910.56|17898.33|17862.33|658
1605826800000|2020-11-19 23:00:00|17898.3|17862.3|17903.9|17867.9|17922.39|17886.39|17892.85|17856.85|968
1605827100000|2020-11-19 23:05:00|17904.01|17868.01|17826.96|17790.96|17904.44|17868.44|17805.39|17769.39|741
1605827400000|2020-11-19 23:10:00|17825.27|17789.27|17815.42|17779.42|17831.71|17795.71|17798.06|17762.06|912
1605827700000|2020-11-19 23:15:00|17816.63|17780.63|17806.5|17770.5|17828.62|17792.62|17801.13|17765.13|664
1605828000000|2020-11-19 23:20:00|17806.67|17770.67|17754.8|17718.8|17821.68|17785.68|17740.46|17704.46|1034
1605828300000|2020-11-19 23:25:00|17754.42|17718.42|17797.53|17761.53|17807.87|17771.87|17751.71|17715.71|1076
1605828600000|2020-11-19 23:30:00|17797.66|17761.66|17830.63|17794.63|17839.46|17803.46|17790.22|17754.22|924
1605828900000|2020-11-19 23:35:00|17831.65|17795.65|17850.76|17814.76|17850.78|17814.78|17829.49|17793.49|551
1605829200000|2020-11-19 23:40:00|17850.77|17814.77|17868.33|17832.33|17869.66|17833.66|17844.2|17808.2|692
1605829500000|2020-11-19 23:45:00|17868.31|17832.31|17843.71|17807.71|17868.62|17832.62|17827.85|17791.85|725
1605829800000|2020-11-19 23:50:00|17843.4|17807.4|17850.35|17814.35|17852.03|17816.03|17831.15|17795.15|845
1605830100000|2020-11-19 23:55:00|17850.55|17814.55|17834.77|17798.77|17858.48|17822.48|17832.49|17796.49|822
1605830400000|2020-11-20 00:00:00|17834.79|17798.79|17898.02|17862.02|17905.16|17869.16|17821.07|17785.07|735
1605830700000|2020-11-20 00:05:00|17899.05|17863.05|17904.86|17868.86|17917.13|17881.13|17890.24|17854.24|758
1605831000000|2020-11-20 00:10:00|17904.82|17868.82|17924.21|17888.21|17939.2|17903.2|17900.44|17864.44|747
1605831300000|2020-11-20 00:15:00|17924.59|17888.59|17936.62|17900.62|17937.21|17901.21|17909.83|17873.83|601
1605831600000|2020-11-20 00:20:00|17936.25|17900.25|17930.63|17894.63|17963.74|17927.74|17925.6|17889.6|724
1605831900000|2020-11-20 00:25:00|17930.73|17894.73|17903.59|17867.59|17931.12|17895.12|17899.44|17863.44|521
1605832200000|2020-11-20 00:30:00|17903.58|17867.58|17894.12|17858.12|17904.23|17868.23|17877.91|17841.91|695
1605832500000|2020-11-20 00:35:00|17894.48|17858.48|17859.69|17823.69|17906.27|17870.27|17845.45|17809.45|807
1605832800000|2020-11-20 00:40:00|17859.16|17823.16|17881.3|17845.3|17884.87|17848.87|17858.93|17822.93|743
1605833100000|2020-11-20 00:45:00|17881.64|17845.64|17857.37|17821.37|17896.32|17860.32|17850.31|17814.31|977
1605833400000|2020-11-20 00:50:00|17857.97|17821.97|17845.27|17809.27|17865.77|17829.77|17839.98|17803.98|811
1605833700000|2020-11-20 00:55:00|17845.28|17809.28|17811.79|17775.79|17854.15|17818.15|17795.53|17759.53|1003
1605834000000|2020-11-20 01:00:00|17811.89|17775.89|17822.43|17786.43|17828.13|17792.13|17783.69|17747.69|977
1605834300000|2020-11-20 01:05:00|17822.75|17786.75|17820.77|17784.77|17824.87|17788.87|17806.25|17770.25|624
1605834600000|2020-11-20 01:10:00|17820.52|17784.52|17864.01|17828.01|17867.8|17831.8|17820.35|17784.35|974
1605834900000|2020-11-20 01:15:00|17864.36|17828.36|17865.13|17829.13|17879.13|17843.13|17863.32|17827.32|787
1605835200000|2020-11-20 01:20:00|17865.09|17829.09|17882.01|17846.01|17888.23|17852.23|17853.96|17817.96|807
1605835500000|2020-11-20 01:25:00|17882.05|17846.05|17912.02|17876.02|17912.26|17876.26|17882.05|17846.05|878
1605835800000|2020-11-20 01:30:00|17912.08|17876.08|17897.65|17861.65|17922.26|17886.26|17895|17859|628
1605836100000|2020-11-20 01:35:00|17897.5|17861.5|17949.47|17913.47|17962.81|17926.81|17897.16|17861.16|669
1605836400000|2020-11-20 01:40:00|17949.61|17913.61|17956.55|17920.55|17956.94|17920.94|17939.26|17903.26|604
1605836700000|2020-11-20 01:45:00|17956.03|17920.03|17914.69|17878.69|17956.2|17920.2|17906.23|17870.23|681
1605837000000|2020-11-20 01:50:00|17915.13|17879.13|17916.12|17880.12|17947.68|17911.68|17911.85|17875.85|945
1605837300000|2020-11-20 01:55:00|17915.99|17879.99|17987.32|17951.32|17990.05|17954.05|17915.83|17879.83|1047
1605837600000|2020-11-20 02:00:00|17987.22|17951.22|17968.1|17932.1|17992.84|17956.84|17957.57|17921.57|1012
1605837900000|2020-11-20 02:05:00|17969.45|17933.45|17989.51|17953.51|17992.44|17956.44|17954.13|17918.13|759
1605838200000|2020-11-20 02:10:00|17989.45|17953.45|17967.03|17931.03|17989.84|17953.84|17952.83|17916.83|885
1605838500000|2020-11-20 02:15:00|17966.81|17930.81|18023.75|17987.75|18030.99|17994.99|17966.81|17930.81|990
1605838800000|2020-11-20 02:20:00|18023.84|17987.84|18025.48|17989.48|18031.21|17995.21|18008.83|17972.83|1004
1605839100000|2020-11-20 02:25:00|18025.81|17989.81|18052.66|18016.66|18058.02|18022.02|18021.46|17985.46|1022
1605839400000|2020-11-20 02:30:00|18052.24|18016.24|18009.79|17973.79|18065.57|18029.57|18001.64|17965.64|982
1605839700000|2020-11-20 02:35:00|18010.25|17974.25|18016.56|17980.56|18018.72|17982.72|18004.28|17968.28|970
1605840000000|2020-11-20 02:40:00|18016.24|17980.24|17999.43|17963.43|18016.9|17980.9|17986.77|17950.77|928
1605840300000|2020-11-20 02:45:00|17999.67|17963.67|18002.23|17966.23|18005.52|17969.52|17988.49|17952.49|832
1605840600000|2020-11-20 02:50:00|18002.21|17966.21|18025.83|17989.83|18030.28|17994.28|17994|17958|815
1605840900000|2020-11-20 02:55:00|18025.66|17989.66|17995.04|17959.04|18033.12|17997.12|17992.67|17956.67|770
1605841200000|2020-11-20 03:00:00|17994.76|17958.76|18001.54|17965.54|18024.34|17988.34|17994.42|17958.42|981
1605841500000|2020-11-20 03:05:00|18001.95|17965.95|17984.07|17948.07|18008.3|17972.3|17973.52|17937.52|911
1605841800000|2020-11-20 03:10:00|17984.18|17948.18|18030.1|17994.1|18030.2|17994.2|17983.61|17947.61|477
1605842100000|2020-11-20 03:15:00|18030.01|17994.01|18014.68|17978.68|18045.24|18009.24|18011.47|17975.47|775
1605842400000|2020-11-20 03:20:00|18014.7|17978.7|18025.54|17989.54|18028.12|17992.12|18007.58|17971.58|963
1605842700000|2020-11-20 03:25:00|18025.55|17989.55|18022.44|17986.44|18028.92|17992.92|18007.08|17971.08|595
1605843000000|2020-11-20 03:30:00|18021.98|17985.98|18008.56|17972.56|18037.89|18001.89|18002.94|17966.94|523
1605843300000|2020-11-20 03:35:00|18008.4|17972.4|17995.65|17959.65|18008.4|17972.4|17989.89|17953.89|753
1605843600000|2020-11-20 03:40:00|17995.66|17959.66|17991.31|17955.31|18000.21|17964.21|17990.13|17954.13|703
1605843900000|2020-11-20 03:45:00|17990.88|17954.88|17999.35|17963.35|18002.96|17966.96|17990.09|17954.09|412
1605844200000|2020-11-20 03:50:00|17999.65|17963.65|17996.3|17960.3|18003.7|17967.7|17979.63|17943.63|590
1605844500000|2020-11-20 03:55:00|17996.7|17960.7|17976.87|17940.87|17997.29|17961.29|17972.5|17936.5|575
1605844800000|2020-11-20 04:00:00|17976.46|17940.46|17973.94|17937.94|17985.65|17949.65|17969.95|17933.95|703
1605845100000|2020-11-20 04:05:00|17973.84|17937.84|17980.61|17944.61|17981.18|17945.18|17971.8|17935.8|607
1605845400000|2020-11-20 04:10:00|17981.4|17945.4|18001.06|17965.06|18004.07|17968.07|17981.39|17945.39|635
1605845700000|2020-11-20 04:15:00|18001.29|17965.29|18048.47|18012.47|18048.54|18012.54|18001.29|17965.29|742
1605846000000|2020-11-20 04:20:00|18048.72|18012.72|18076.44|18040.44|18081.7|18045.7|18048.35|18012.35|882
1605846300000|2020-11-20 04:25:00|18076.04|18040.04|18113.01|18077.01|18118.32|18082.32|18074.82|18038.82|818
1605846600000|2020-11-20 04:30:00|18113.06|18077.06|18133.2|18097.2|18144.63|18108.63|18108.81|18072.81|1035
1605846900000|2020-11-20 04:35:00|18133.7|18097.7|18181.38|18145.38|18187.95|18151.95|18132.86|18096.86|906
1605847200000|2020-11-20 04:40:00|18181.47|18145.47|18221.47|18185.47|18247.28|18211.28|18154.18|18118.18|1029
1605847500000|2020-11-20 04:45:00|18222.34|18186.34|18223.09|18187.09|18254.05|18218.05|18198.34|18162.34|866
1605847800000|2020-11-20 04:50:00|18223.17|18187.17|18217.57|18181.57|18248.04|18212.04|18195.61|18159.61|897
1605848100000|2020-11-20 04:55:00|18217.62|18181.62|18217.4|18181.4|18229.89|18193.89|18210.16|18174.16|919
1605848400000|2020-11-20 05:00:00|18217.81|18181.81|18145.93|18109.93|18247.57|18211.57|18145.52|18109.52|959
1605848700000|2020-11-20 05:05:00|18144.8|18108.8|18133.36|18097.36|18177.27|18141.27|18113.51|18077.51|955
1605849000000|2020-11-20 05:10:00|18133.94|18097.94|18092.41|18056.41|18135.44|18099.44|18091.04|18055.04|1068
1605849300000|2020-11-20 05:15:00|18092.8|18056.8|18124.31|18088.31|18134.36|18098.36|18080.65|18044.65|799
1605849600000|2020-11-20 05:20:00|18124.5|18088.5|18111.44|18075.44|18126.21|18090.21|18097.37|18061.37|865
1605849900000|2020-11-20 05:25:00|18111.46|18075.46|18114.21|18078.21|18115.08|18079.08|18094.1|18058.1|873
1605850200000|2020-11-20 05:30:00|18114.02|18078.02|18150.01|18114.01|18151.49|18115.49|18114|18078|657
1605850500000|2020-11-20 05:35:00|18149.96|18113.96|18186.43|18150.43|18192.25|18156.25|18148.11|18112.11|637
1605850800000|2020-11-20 05:40:00|18186.11|18150.11|18172.01|18136.01|18197.55|18161.55|18165.85|18129.85|931
1605851100000|2020-11-20 05:45:00|18171.54|18135.54|18137|18101|18172.61|18136.61|18133.75|18097.75|985
1605851400000|2020-11-20 05:50:00|18138.51|18102.51|18143.05|18107.05|18157.81|18121.81|18138.32|18102.32|865
1605851700000|2020-11-20 05:55:00|18143.06|18107.06|18159.67|18123.67|18159.87|18123.87|18132.42|18096.42|716
1605852000000|2020-11-20 06:00:00|18159.71|18123.71|18113.16|18077.16|18160|18124|18099.58|18063.58|835
1605852300000|2020-11-20 06:05:00|18113.23|18077.23|18193.71|18157.71|18203.63|18167.63|18111.7|18075.7|949
1605852600000|2020-11-20 06:10:00|18193.9|18157.9|18179.6|18143.6|18203.54|18167.54|18177.53|18141.53|693
1605852900000|2020-11-20 06:15:00|18179.59|18143.59|18131.8|18095.8|18188.85|18152.85|18123.39|18087.39|740
1605853200000|2020-11-20 06:20:00|18131.44|18095.44|18137.98|18101.98|18138.37|18102.37|18110.9|18074.9|584
1605853500000|2020-11-20 06:25:00|18138|18102|18117.13|18081.13|18148.8|18112.8|18113.74|18077.74|548
1605853800000|2020-11-20 06:30:00|18117.7|18081.7|18126.9|18090.9|18131.58|18095.58|18111.39|18075.39|707
1605854100000|2020-11-20 06:35:00|18127.15|18091.15|18165.66|18129.66|18187.11|18151.11|18126.69|18090.69|867
1605854400000|2020-11-20 06:40:00|18165.64|18129.64|18129.63|18093.63|18172.08|18136.08|18128.03|18092.03|552
1605854700000|2020-11-20 06:45:00|18129.57|18093.57|18153.29|18117.29|18157.69|18121.69|18124.66|18088.66|705
1605855000000|2020-11-20 06:50:00|18153.07|18117.07|18155.75|18119.75|18166.61|18130.61|18141.31|18105.31|807
1605855300000|2020-11-20 06:55:00|18155.89|18119.89|18191.5|18155.5|18192.96|18156.96|18147.65|18111.65|883
1605855600000|2020-11-20 07:00:00|18192.06|18156.06|18179.38|18143.38|18208.67|18172.67|18169.15|18133.15|911
1605855900000|2020-11-20 07:05:00|18179.33|18143.33|18240.35|18204.35|18240.51|18204.51|18168.06|18132.06|893
1605856200000|2020-11-20 07:10:00|18240.47|18204.47|18335.29|18299.29|18335.29|18299.29|18232.76|18196.76|976
1605856500000|2020-11-20 07:15:00|18335.04|18299.04|18402.72|18366.72|18427.48|18391.48|18321.03|18285.03|1005
1605856800000|2020-11-20 07:20:00|18401.77|18365.77|18239.32|18203.32|18404.69|18368.69|18228.9|18192.9|1119
1605857100000|2020-11-20 07:25:00|18242|18206|18217.3|18181.3|18251.69|18215.69|18115.82|18079.82|1147
1605857400000|2020-11-20 07:30:00|18217.72|18181.72|18193.6|18157.6|18257.48|18221.48|18193.12|18157.12|1079
1605857700000|2020-11-20 07:35:00|18194.41|18158.41|18172.61|18136.61|18211.6|18175.6|18166.05|18130.05|961
1605858000000|2020-11-20 07:40:00|18172.72|18136.72|18171.84|18135.84|18190.93|18154.93|18137.59|18101.59|957
1605858300000|2020-11-20 07:45:00|18172.59|18136.59|18194.62|18158.62|18212.99|18176.99|18169.54|18133.54|983
1605858600000|2020-11-20 07:50:00|18194.61|18158.61|18252.63|18216.63|18253.67|18217.67|18189.26|18153.26|751
1605858900000|2020-11-20 07:55:00|18253.26|18217.26|18241.58|18205.58|18257.7|18221.7|18225.62|18189.62|1024
1605859200000|2020-11-20 08:00:00|18244.33|18208.33|18226.95|18190.95|18260.99|18224.99|18213.55|18177.55|1061
1605859500000|2020-11-20 08:05:00|18226.47|18190.47|18205.22|18169.22|18229.96|18193.96|18183.8|18147.8|985
1605859800000|2020-11-20 08:10:00|18204.84|18168.84|18240.34|18204.34|18243.87|18207.87|18199.92|18163.92|709
1605860100000|2020-11-20 08:15:00|18240.3|18204.3|18213.67|18177.67|18258.73|18222.73|18213.47|18177.47|871
1605860400000|2020-11-20 08:20:00|18213.47|18177.47|18325.36|18289.36|18334.58|18298.58|18210.7|18174.7|938
1605860700000|2020-11-20 08:25:00|18325.57|18289.57|18310.7|18274.7|18354.56|18318.56|18292.56|18256.56|1007
1605861000000|2020-11-20 08:30:00|18310.23|18274.23|18292.66|18256.66|18319.61|18283.61|18274.65|18238.65|1016
1605861300000|2020-11-20 08:35:00|18292.61|18256.61|18334.64|18298.64|18334.66|18298.66|18275.47|18239.47|954
1605861600000|2020-11-20 08:40:00|18334.68|18298.68|18331.54|18295.54|18351.54|18315.54|18328.89|18292.89|916
1605861900000|2020-11-20 08:45:00|18331.44|18295.44|18300.73|18264.73|18334.48|18298.48|18284.2|18248.2|847
1605862200000|2020-11-20 08:50:00|18300.47|18264.47|18295.24|18259.24|18314.52|18278.52|18277.36|18241.36|959
1605862500000|2020-11-20 08:55:00|18295.45|18259.45|18329.5|18293.5|18334.81|18298.81|18295|18259|647
1605862800000|2020-11-20 09:00:00|18330.69|18294.69|18323.94|18287.94|18335.44|18299.44|18297.18|18261.18|858
1605863100000|2020-11-20 09:05:00|18324.51|18288.51|18292.06|18256.06|18396.37|18360.37|18290.44|18254.44|1066
1605863400000|2020-11-20 09:10:00|18291.92|18255.92|18261.89|18225.89|18296.77|18260.77|18239.75|18203.75|964
1605863700000|2020-11-20 09:15:00|18261.94|18225.94|18283.36|18247.36|18296.44|18260.44|18261.39|18225.39|812
1605864000000|2020-11-20 09:20:00|18283.55|18247.55|18266.27|18230.27|18294.21|18258.21|18266.27|18230.27|726
1605864300000|2020-11-20 09:25:00|18265.98|18229.98|18297.55|18261.55|18297.83|18261.83|18251.06|18215.06|687
1605864600000|2020-11-20 09:30:00|18297.57|18261.57|18226.38|18190.38|18297.85|18261.85|18193.15|18157.15|871
1605864900000|2020-11-20 09:35:00|18226.17|18190.17|18193.28|18157.28|18237.31|18201.31|18175.5|18139.5|960
1605865200000|2020-11-20 09:40:00|18192.87|18156.87|18174.4|18138.4|18206.35|18170.35|18174.4|18138.4|749
1605865500000|2020-11-20 09:45:00|18174.45|18138.45|18197.76|18161.76|18198.16|18162.16|18136.95|18100.95|967
1605865800000|2020-11-20 09:50:00|18197.77|18161.77|18200.34|18164.34|18212.33|18176.33|18188.47|18152.47|769
1605866100000|2020-11-20 09:55:00|18200.16|18164.16|18215.99|18179.99|18230.36|18194.36|18186.86|18150.86|627
1605866400000|2020-11-20 10:00:00|18216.52|18180.52|18237.93|18201.93|18237.93|18201.93|18176|18140|935
1605866700000|2020-11-20 10:05:00|18238.78|18202.78|18236.24|18200.24|18257.61|18221.61|18232.77|18196.77|853
1605867000000|2020-11-20 10:10:00|18237.63|18201.63|18238.8|18202.8|18250.62|18214.62|18228.4|18192.4|718
1605867300000|2020-11-20 10:15:00|18238.62|18202.62|18230.29|18194.29|18239.18|18203.18|18225.01|18189.01|666
1605867600000|2020-11-20 10:20:00|18230.92|18194.92|18205.81|18169.81|18256.35|18220.35|18204.76|18168.76|659
1605867900000|2020-11-20 10:25:00|18205.55|18169.55|18259.08|18223.08|18259.08|18223.08|18198.41|18162.41|835
1605868200000|2020-11-20 10:30:00|18259.45|18223.45|18245.4|18209.4|18265.26|18229.26|18236.88|18200.88|714
1605868500000|2020-11-20 10:35:00|18245.33|18209.33|18243.76|18207.76|18256.46|18220.46|18216.66|18180.66|844
1605868800000|2020-11-20 10:40:00|18243.8|18207.8|18317.72|18281.72|18328.99|18292.99|18239.99|18203.99|803
1605869100000|2020-11-20 10:45:00|18318.81|18282.81|18318.56|18282.56|18331.12|18295.12|18303.32|18267.32|886
1605869400000|2020-11-20 10:50:00|18318.58|18282.58|18304.45|18268.45|18340.22|18304.22|18303.16|18267.16|802
1605869700000|2020-11-20 10:55:00|18304.59|18268.59|18328.73|18292.73|18358|18322|18304.59|18268.59|885
1605870000000|2020-11-20 11:00:00|18328.99|18292.99|18370.32|18334.32|18382.32|18346.32|18323.6|18287.6|913
1605870300000|2020-11-20 11:05:00|18370.19|18334.19|18306.41|18270.41|18380.85|18344.85|18305.75|18269.75|860
1605870600000|2020-11-20 11:10:00|18307.13|18271.13|18332.47|18296.47|18332.47|18296.47|18292.01|18256.01|926
1605870900000|2020-11-20 11:15:00|18332.43|18296.43|18316.95|18280.95|18353.97|18317.97|18315.46|18279.46|743
1605871200000|2020-11-20 11:20:00|18316.53|18280.53|18323.57|18287.57|18342.04|18306.04|18300.78|18264.78|699
1605871500000|2020-11-20 11:25:00|18324.01|18288.01|18333.97|18297.97|18336.68|18300.68|18306.66|18270.66|879
1605871800000|2020-11-20 11:30:00|18333.6|18297.6|18312.78|18276.78|18340.13|18304.13|18296.84|18260.84|983
1605872100000|2020-11-20 11:35:00|18312.65|18276.65|18357.33|18321.33|18357.47|18321.47|18302.49|18266.49|941
1605872400000|2020-11-20 11:40:00|18357.5|18321.5|18319.45|18283.45|18359.56|18323.56|18318.05|18282.05|929
1605872700000|2020-11-20 11:45:00|18319.64|18283.64|18317.18|18281.18|18333.04|18297.04|18305.72|18269.72|807
1605873000000|2020-11-20 11:50:00|18317.69|18281.69|18327.66|18291.66|18350.89|18314.89|18315.57|18279.57|913
1605873300000|2020-11-20 11:55:00|18327.37|18291.37|18301.08|18265.08|18328.06|18292.06|18292.57|18256.57|893
1605873600000|2020-11-20 12:00:00|18300.31|18264.31|18313.29|18277.29|18327.29|18291.29|18299.92|18263.92|846
1605873900000|2020-11-20 12:05:00|18313.6|18277.6|18273.99|18237.99|18314.96|18278.96|18272.54|18236.54|956
1605874200000|2020-11-20 12:10:00|18273.4|18237.4|18256.56|18220.56|18273.93|18237.93|18248.18|18212.18|1013
1605874500000|2020-11-20 12:15:00|18258.33|18222.33|18242.7|18206.7|18277.1|18241.1|18226.81|18190.81|960
1605874800000|2020-11-20 12:20:00|18242.75|18206.75|18239.03|18203.03|18257.65|18221.65|18234.58|18198.58|763
1605875100000|2020-11-20 12:25:00|18238.77|18202.77|18289.1|18253.1|18289.9|18253.9|18238.54|18202.54|783
1605875400000|2020-11-20 12:30:00|18288.5|18252.5|18314.11|18278.11|18322.51|18286.51|18288.5|18252.5|932
1605875700000|2020-11-20 12:35:00|18315.22|18279.22|18233.74|18197.74|18316.32|18280.32|18231.7|18195.7|709
1605876000000|2020-11-20 12:40:00|18232.85|18196.85|18285.95|18249.95|18285.95|18249.95|18191.86|18155.86|908
1605876300000|2020-11-20 12:45:00|18285.83|18249.83|18308.78|18272.78|18309.57|18273.57|18263.93|18227.93|864
1605876600000|2020-11-20 12:50:00|18308.36|18272.36|18295.16|18259.16|18312.4|18276.4|18292.45|18256.45|802
1605876900000|2020-11-20 12:55:00|18295.23|18259.23|18267.19|18231.19|18300.97|18264.97|18264.97|18228.97|754
1605877200000|2020-11-20 13:00:00|18267.13|18231.13|18240.98|18204.98|18283.23|18247.23|18234.49|18198.49|966
1605877500000|2020-11-20 13:05:00|18241.21|18205.21|18267.61|18231.61|18269.36|18233.36|18228.9|18192.9|1029
1605877800000|2020-11-20 13:10:00|18267.09|18231.09|18257.56|18221.56|18269.26|18233.26|18242.54|18206.54|945
1605878100000|2020-11-20 13:15:00|18256.65|18220.65|18211.88|18175.88|18259.15|18223.15|18210.02|18174.02|944
1605878400000|2020-11-20 13:20:00|18211.74|18175.74|18226.02|18190.02|18246.37|18210.37|18199.41|18163.41|785
1605878700000|2020-11-20 13:25:00|18226.58|18190.58|18199.76|18163.76|18248.43|18212.43|18199.49|18163.49|834
1605879000000|2020-11-20 13:30:00|18199.6|18163.6|18227.96|18191.96|18230.23|18194.23|18181.92|18145.92|883
1605879300000|2020-11-20 13:35:00|18228.54|18192.54|18229.29|18193.29|18249.53|18213.53|18228.43|18192.43|882
1605879600000|2020-11-20 13:40:00|18229.26|18193.26|18298.7|18262.7|18304.85|18268.85|18228.99|18192.99|1025
1605879900000|2020-11-20 13:45:00|18298.24|18262.24|18301.91|18265.91|18305.7|18269.7|18291.25|18255.25|1002
1605880200000|2020-11-20 13:50:00|18301.74|18265.74|18306.37|18270.37|18321.62|18285.62|18298.25|18262.25|895
1605880500000|2020-11-20 13:55:00|18306.26|18270.26|18279.03|18243.03|18306.67|18270.67|18268.98|18232.98|1048
1605880800000|2020-11-20 14:00:00|18279.08|18243.08|18314.84|18278.84|18314.84|18278.84|18277.33|18241.33|971
1605881100000|2020-11-20 14:05:00|18315.05|18279.05|18337.73|18301.73|18351.46|18315.46|18311.84|18275.84|837
1605881400000|2020-11-20 14:10:00|18337.68|18301.68|18338.27|18302.27|18344.79|18308.79|18325.52|18289.52|978
1605881700000|2020-11-20 14:15:00|18338.45|18302.45|18356.62|18320.62|18356.72|18320.72|18326.98|18290.98|861
1605882000000|2020-11-20 14:20:00|18356.72|18320.72|18389.13|18353.13|18404.89|18368.89|18351.52|18315.52|874
1605882300000|2020-11-20 14:25:00|18388.79|18352.79|18382.95|18346.95|18406.98|18370.98|18352.43|18316.43|976
1605882600000|2020-11-20 14:30:00|18382.71|18346.71|18407.82|18371.82|18418.66|18382.66|18371.54|18335.54|904
1605882900000|2020-11-20 14:35:00|18408.75|18372.75|18492.37|18456.37|18511.8|18475.8|18404.08|18368.08|932
1605883200000|2020-11-20 14:40:00|18492.07|18456.07|18574.58|18538.58|18620.03|18584.03|18491.55|18455.55|1063
1605883500000|2020-11-20 14:45:00|18574.05|18538.05|18565.81|18529.81|18629.77|18593.77|18536.08|18500.08|1059
1605883800000|2020-11-20 14:50:00|18565.25|18529.25|18605.95|18569.95|18610.39|18574.39|18550.17|18514.17|1042
1605884100000|2020-11-20 14:55:00|18605.97|18569.97|18657.29|18621.29|18660.38|18624.38|18580.9|18544.9|998
1605884400000|2020-11-20 15:00:00|18658.46|18622.46|18736.88|18700.88|18744.83|18708.83|18651.92|18615.92|1038
1605884700000|2020-11-20 15:05:00|18737.46|18701.46|18600.9|18564.9|18747.53|18711.53|18547.76|18511.76|1145
1605885000000|2020-11-20 15:10:00|18600.89|18564.89|18618.57|18582.57|18659.99|18623.99|18598.91|18562.91|1044
1605885300000|2020-11-20 15:15:00|18619.13|18583.13|18652.47|18616.47|18659.26|18623.26|18616.3|18580.3|1033
1605885600000|2020-11-20 15:20:00|18652.24|18616.24|18710.88|18674.88|18728.58|18692.58|18611.72|18575.72|1018
1605885900000|2020-11-20 15:25:00|18711.82|18675.82|18715.38|18679.38|18761.45|18725.45|18710.92|18674.92|1094
1605886200000|2020-11-20 15:30:00|18716.64|18680.64|18690.8|18654.8|18735.97|18699.97|18688.06|18652.06|1120
1605886500000|2020-11-20 15:35:00|18690.66|18654.66|18720.58|18684.58|18737.02|18701.02|18690.27|18654.27|1002
1605886800000|2020-11-20 15:40:00|18720.26|18684.26|18701.23|18665.23|18722.18|18686.18|18662.03|18626.03|1043
1605887100000|2020-11-20 15:45:00|18701.72|18665.72|18758.22|18722.22|18758.83|18722.83|18690.01|18654.01|936
1605887400000|2020-11-20 15:50:00|18758.04|18722.04|18718.56|18682.56|18769.32|18733.32|18704.89|18668.89|985
1605887700000|2020-11-20 15:55:00|18718.67|18682.67|18700.89|18664.89|18735.76|18699.76|18694.17|18658.17|982
1605888000000|2020-11-20 16:00:00|18700.73|18664.73|18736.21|18700.21|18753.16|18717.16|18669.92|18633.92|1029
1605888300000|2020-11-20 16:05:00|18736.86|18700.86|18796.79|18760.79|18829.63|18793.63|18733.63|18697.63|1100
1605888600000|2020-11-20 16:10:00|18796.97|18760.97|18831.71|18795.71|18838.54|18802.54|18785.54|18749.54|979
1605888900000|2020-11-20 16:15:00|18831.51|18795.51|18784.1|18748.1|18831.57|18795.57|18764.74|18728.74|994
1605889200000|2020-11-20 16:20:00|18783.67|18747.67|18819.1|18783.1|18827.26|18791.26|18774.8|18738.8|923
1605889500000|2020-11-20 16:25:00|18819.15|18783.15|18802.55|18766.55|18821.48|18785.48|18789.28|18753.28|1000
1605889800000|2020-11-20 16:30:00|18802.75|18766.75|18717.62|18681.62|18817.67|18781.67|18717.62|18681.62|1060
1605890100000|2020-11-20 16:35:00|18716.18|18680.18|18720.96|18684.96|18736.55|18700.55|18691.41|18655.41|975
1605890400000|2020-11-20 16:40:00|18721.8|18685.8|18757.49|18721.49|18757.54|18721.54|18721.14|18685.14|900
1605890700000|2020-11-20 16:45:00|18757.31|18721.31|18726.71|18690.71|18759.68|18723.68|18725.23|18689.23|773
1605891000000|2020-11-20 16:50:00|18723.8|18687.8|18694.67|18658.67|18724.06|18688.06|18669.28|18633.28|994
1605891300000|2020-11-20 16:55:00|18691.73|18655.73|18717.56|18681.56|18724.03|18688.03|18686.42|18650.42|853
1605891600000|2020-11-20 17:00:00|18717.42|18681.42|18623.51|18587.51|18719.74|18683.74|18611.87|18575.87|905
1605891900000|2020-11-20 17:05:00|18623.2|18587.2|18638.76|18602.76|18639.79|18603.79|18581.57|18545.57|967
1605892200000|2020-11-20 17:10:00|18638.77|18602.77|18623.43|18587.43|18646.16|18610.16|18610.5|18574.5|792
1605892500000|2020-11-20 17:15:00|18624.14|18588.14|18654.43|18618.43|18662.02|18626.02|18619.89|18583.89|755
1605892800000|2020-11-20 17:20:00|18652.38|18616.38|18644.84|18608.84|18665.07|18629.07|18642.99|18606.99|929
1605893100000|2020-11-20 17:25:00|18646.22|18610.22|18685.77|18649.77|18692.79|18656.79|18643.6|18607.6|898
1605893400000|2020-11-20 17:30:00|18684.68|18648.68|18705.59|18669.59|18708.62|18672.62|18683.58|18647.58|754
1605893700000|2020-11-20 17:35:00|18706.84|18670.84|18711.18|18675.18|18716.52|18680.52|18701.46|18665.46|835
1605894000000|2020-11-20 17:40:00|18711.46|18675.46|18725.43|18689.43|18732.81|18696.81|18709.41|18673.41|610
1605894300000|2020-11-20 17:45:00|18725.31|18689.31|18727.69|18691.69|18738.74|18702.74|18715.63|18679.63|601
1605894600000|2020-11-20 17:50:00|18727.54|18691.54|18689.64|18653.64|18730.05|18694.05|18686.99|18650.99|961
1605894900000|2020-11-20 17:55:00|18690.59|18654.59|18720.98|18684.98|18726.83|18690.83|18688.05|18652.05|860
1605895200000|2020-11-20 18:00:00|18722.08|18686.08|18665.33|18629.33|18722.21|18686.21|18655.09|18619.09|854
1605895500000|2020-11-20 18:05:00|18665.38|18629.38|18658.8|18622.8|18671.24|18635.24|18643.48|18607.48|939
1605895800000|2020-11-20 18:10:00|18658.78|18622.78|18648.81|18612.81|18658.98|18622.98|18639.85|18603.85|634
1605896100000|2020-11-20 18:15:00|18648.93|18612.93|18638.04|18602.04|18652.12|18616.12|18636.57|18600.57|703
1605896400000|2020-11-20 18:20:00|18637.24|18601.24|18616.27|18580.27|18637.24|18601.24|18614.59|18578.59|701
1605896700000|2020-11-20 18:25:00|18616.14|18580.14|18580.99|18544.99|18616.32|18580.32|18539.24|18503.24|1055
1605897000000|2020-11-20 18:30:00|18581.24|18545.24|18477.54|18441.54|18581.24|18545.24|18456.33|18420.33|983
1605897300000|2020-11-20 18:35:00|18477.63|18441.63|18539.63|18503.63|18552.96|18516.96|18464.01|18428.01|1089
1605897600000|2020-11-20 18:40:00|18538.54|18502.54|18580.65|18544.65|18581.01|18545.01|18538.3|18502.3|937
1605897900000|2020-11-20 18:45:00|18580.75|18544.75|18575.66|18539.66|18592.29|18556.29|18551.45|18515.45|995
1605898200000|2020-11-20 18:50:00|18575.8|18539.8|18606.17|18570.17|18608.6|18572.6|18573.2|18537.2|875
1605898500000|2020-11-20 18:55:00|18605.82|18569.82|18609.45|18573.45|18619.69|18583.69|18602.61|18566.61|798
1605898800000|2020-11-20 19:00:00|18609.13|18573.13|18611.47|18575.47|18621.13|18585.13|18594.61|18558.61|800
1605899100000|2020-11-20 19:05:00|18611.38|18575.38|18599.69|18563.69|18621.99|18585.99|18597.75|18561.75|745
1605899400000|2020-11-20 19:10:00|18598.8|18562.8|18581.25|18545.25|18602.29|18566.29|18562.38|18526.38|821
1605899700000|2020-11-20 19:15:00|18581.17|18545.17|18614.13|18578.13|18614.66|18578.66|18580.65|18544.65|785
1605900000000|2020-11-20 19:20:00|18614.32|18578.32|18650.31|18614.31|18652.91|18616.91|18614.32|18578.32|643
1605900300000|2020-11-20 19:25:00|18650.85|18614.85|18661.11|18625.11|18661.25|18625.25|18645.77|18609.77|726
1605900600000|2020-11-20 19:30:00|18661.31|18625.31|18672.22|18636.22|18677.22|18641.22|18659.68|18623.68|736
1605900900000|2020-11-20 19:35:00|18672.06|18636.06|18672.47|18636.47|18681.39|18645.39|18667.97|18631.97|736
1605901200000|2020-11-20 19:40:00|18672.49|18636.49|18666.83|18630.83|18673.44|18637.44|18658.75|18622.75|760
1605901500000|2020-11-20 19:45:00|18667.22|18631.22|18660.56|18624.56|18674.31|18638.31|18659.34|18623.34|760
1605901800000|2020-11-20 19:50:00|18660.82|18624.82|18676.7|18640.7|18676.7|18640.7|18659.93|18623.93|544
1605902100000|2020-11-20 19:55:00|18676.66|18640.66|18655.19|18619.19|18692.98|18656.98|18644.55|18608.55|816
1605902400000|2020-11-20 20:00:00|18654.39|18618.39|18692.49|18656.49|18698.16|18662.16|18654|18618|778
1605902700000|2020-11-20 20:05:00|18692.56|18656.56|18689.09|18653.09|18693.05|18657.05|18674.94|18638.94|860
1605903000000|2020-11-20 20:10:00|18688.46|18652.46|18711.15|18675.15|18711.95|18675.95|18687.4|18651.4|567
1605903300000|2020-11-20 20:15:00|18711.47|18675.47|18680.83|18644.83|18711.72|18675.72|18680.83|18644.83|732
1605903600000|2020-11-20 20:20:00|18680.63|18644.63|18688.43|18652.43|18700.16|18664.16|18670.58|18634.58|658
1605903900000|2020-11-20 20:25:00|18688.61|18652.61|18616.78|18580.78|18693.32|18657.32|18612.09|18576.09|799
1605904200000|2020-11-20 20:30:00|18616.42|18580.42|18647.02|18611.02|18650.52|18614.52|18601.5|18565.5|819
1605904500000|2020-11-20 20:35:00|18646.56|18610.56|18703.83|18667.83|18708.08|18672.08|18646.43|18610.43|778
1605904800000|2020-11-20 20:40:00|18704.67|18668.67|18704.63|18668.63|18712.16|18676.16|18701.52|18665.52|882
1605905100000|2020-11-20 20:45:00|18704.68|18668.68|18699.49|18663.49|18718.48|18682.48|18699.49|18663.49|796
1605905400000|2020-11-20 20:50:00|18699.36|18663.36|18684.77|18648.77|18699.99|18663.99|18672.08|18636.08|769
1605905700000|2020-11-20 20:55:00|18684.42|18648.42|18678.93|18642.93|18684.9|18648.9|18657.33|18621.33|683
1605906000000|2020-11-20 21:00:00|18662|18626|18637.2|18601.2|18663.8|18627.8|18619.9|18583.9|971
1605906300000|2020-11-20 21:05:00|18637.4|18601.4|18639.7|18603.7|18649.1|18613.1|18624.4|18588.4|960
1605906600000|2020-11-20 21:10:00|18640.1|18604.1|18675.7|18639.7|18676|18640|18628.5|18592.5|971
1605906900000|2020-11-20 21:15:00|18675.2|18639.2|18615.6|18579.6|18676.5|18640.5|18614.8|18578.8|928
1605907200000|2020-11-20 21:20:00|18615.6|18579.6|18610.9|18574.9|18615.6|18579.6|18599.7|18563.7|896
1605907500000|2020-11-20 21:25:00|18611|18575|18587.7|18551.7|18611.1|18575.1|18553.7|18517.7|1005
1605907800000|2020-11-20 21:30:00|18587.7|18551.7|18597.8|18561.8|18613.1|18577.1|18587.6|18551.6|958
1605908100000|2020-11-20 21:35:00|18598.1|18562.1|18615.5|18579.5|18616.8|18580.8|18586.1|18550.1|918
1605908400000|2020-11-20 21:40:00|18615.5|18579.5|18624.2|18588.2|18624.6|18588.6|18575.1|18539.1|864
1605908700000|2020-11-20 21:45:00|18624.2|18588.2|18628.6|18592.6|18660.8|18624.8|18623|18587|936
1605909000000|2020-11-20 21:50:00|18628.2|18592.2|18601.3|18565.3|18628.6|18592.6|18591.4|18555.4|976
1605909300000|2020-11-20 21:55:00|18601.4|18565.4|18604|18568|18630.5|18594.5|18580.2|18544.2|673
1605945600000|2020-11-21 08:00:00|18704.49|18668.49|18725.56|18689.56|18726.9|18690.9|18703.91|18667.91|339
1605945900000|2020-11-21 08:05:00|18725.53|18689.53|18751.93|18715.93|18757.63|18721.63|18725.53|18689.53|450
1605946200000|2020-11-21 08:10:00|18752.01|18716.01|18773.21|18737.21|18779.9|18743.9|18739.79|18703.79|693
1605946500000|2020-11-21 08:15:00|18773.19|18737.19|18782.51|18746.51|18788.47|18752.47|18773.19|18737.19|659
1605946800000|2020-11-21 08:20:00|18781.8|18745.8|18764.45|18728.45|18784.59|18748.59|18755.3|18719.3|644
1605947100000|2020-11-21 08:25:00|18764.33|18728.33|18792.87|18756.87|18792.92|18756.92|18764.33|18728.33|542
1605947400000|2020-11-21 08:30:00|18792.72|18756.72|18737.3|18701.3|18803.96|18767.96|18731.74|18695.74|852
1605947700000|2020-11-21 08:35:00|18737.33|18701.33|18738.18|18702.18|18755.5|18719.5|18728.96|18692.96|616
1605948000000|2020-11-21 08:40:00|18738.12|18702.12|18748.88|18712.88|18757.63|18721.63|18738.11|18702.11|620
1605948300000|2020-11-21 08:45:00|18749.04|18713.04|18775.46|18739.46|18777.59|18741.59|18749.04|18713.04|481
1605948600000|2020-11-21 08:50:00|18775.49|18739.49|18798.96|18762.96|18798.97|18762.97|18768.52|18732.52|533
1605948900000|2020-11-21 08:55:00|18798.66|18762.66|18815.1|18779.1|18815.1|18779.1|18790.45|18754.45|674
1605949200000|2020-11-21 09:00:00|18815.12|18779.12|18775.58|18739.58|18815.12|18779.12|18770.5|18734.5|698
1605949500000|2020-11-21 09:05:00|18775.61|18739.61|18770.72|18734.72|18777.93|18741.93|18758.09|18722.09|604
1605949800000|2020-11-21 09:10:00|18770.71|18734.71|18712.87|18676.87|18770.73|18734.73|18710.91|18674.91|607
1605950100000|2020-11-21 09:15:00|18712.47|18676.47|18704.99|18668.99|18739.67|18703.67|18694.73|18658.73|756
1605950400000|2020-11-21 09:20:00|18704.86|18668.86|18691.25|18655.25|18715.02|18679.02|18686.52|18650.52|851
1605950700000|2020-11-21 09:25:00|18691.48|18655.48|18708.74|18672.74|18709.84|18673.84|18691.48|18655.48|579
1605951000000|2020-11-21 09:30:00|18708.75|18672.75|18627.33|18591.33|18708.75|18672.75|18618.35|18582.35|894
1605951300000|2020-11-21 09:35:00|18627.61|18591.61|18623.92|18587.92|18641.22|18605.22|18594.72|18558.72|909
1605951600000|2020-11-21 09:40:00|18624.12|18588.12|18642.16|18606.16|18656.01|18620.01|18624.12|18588.12|811
1605951900000|2020-11-21 09:45:00|18642.3|18606.3|18671.79|18635.79|18681.62|18645.62|18641.43|18605.43|524
1605952200000|2020-11-21 09:50:00|18671.78|18635.78|18677.97|18641.97|18683.5|18647.5|18670.07|18634.07|566
1605952500000|2020-11-21 09:55:00|18677.53|18641.53|18640.15|18604.15|18684.7|18648.7|18628.94|18592.94|749
1605952800000|2020-11-21 10:00:00|18640.07|18604.07|18691.64|18655.64|18692.04|18656.04|18606.48|18570.48|889
1605953100000|2020-11-21 10:05:00|18691.62|18655.62|18718.24|18682.24|18721.76|18685.76|18685.09|18649.09|811
1605953400000|2020-11-21 10:10:00|18718.28|18682.28|18720.74|18684.74|18726.64|18690.64|18711.36|18675.36|888
1605953700000|2020-11-21 10:15:00|18720.48|18684.48|18711.12|18675.12|18721.44|18685.44|18705.23|18669.23|669
1605954000000|2020-11-21 10:20:00|18710.71|18674.71|18673.34|18637.34|18725.27|18689.27|18673.34|18637.34|621
1605954300000|2020-11-21 10:25:00|18672.58|18636.58|18712.33|18676.33|18729.21|18693.21|18669.45|18633.45|834
1605954600000|2020-11-21 10:30:00|18712.45|18676.45|18687.21|18651.21|18720.78|18684.78|18669.07|18633.07|885
1605954900000|2020-11-21 10:35:00|18686.93|18650.93|18671.28|18635.28|18693.76|18657.76|18671.28|18635.28|849
1605955200000|2020-11-21 10:40:00|18671.58|18635.58|18656.82|18620.82|18673.35|18637.35|18656.46|18620.46|764
1605955500000|2020-11-21 10:45:00|18656.88|18620.88|18665.65|18629.65|18672.81|18636.81|18653.02|18617.02|674
1605955800000|2020-11-21 10:50:00|18665.81|18629.81|18618.38|18582.38|18683.68|18647.68|18618.38|18582.38|737
1605956100000|2020-11-21 10:55:00|18618.03|18582.03|18620.04|18584.04|18627.72|18591.72|18605.84|18569.84|891
1605956400000|2020-11-21 11:00:00|18619.73|18583.73|18642.65|18606.65|18666.99|18630.99|18618.71|18582.71|1003
1605956700000|2020-11-21 11:05:00|18642.81|18606.81|18672.44|18636.44|18682.92|18646.92|18639.53|18603.53|766
1605957000000|2020-11-21 11:10:00|18672.49|18636.49|18667.96|18631.96|18677.67|18641.67|18641.77|18605.77|643
1605957300000|2020-11-21 11:15:00|18667.93|18631.93|18625.7|18589.7|18671.42|18635.42|18625.7|18589.7|616
1605957600000|2020-11-21 11:20:00|18624.97|18588.97|18581.55|18545.55|18630.1|18594.1|18560.66|18524.66|821
1605957900000|2020-11-21 11:25:00|18581.57|18545.57|18579.56|18543.56|18616.81|18580.81|18573.22|18537.22|830
1605958200000|2020-11-21 11:30:00|18579.18|18543.18|18592.4|18556.4|18611.08|18575.08|18570.82|18534.82|724
1605958500000|2020-11-21 11:35:00|18592.38|18556.38|18562.02|18526.02|18592.38|18556.38|18561.91|18525.91|723
1605958800000|2020-11-21 11:40:00|18562.06|18526.06|18559.76|18523.76|18562.07|18526.07|18548.37|18512.37|392
1605959100000|2020-11-21 11:45:00|18559.77|18523.77|18538.09|18502.09|18571.39|18535.39|18526.44|18490.44|749
1605959400000|2020-11-21 11:50:00|18538.37|18502.37|18545.15|18509.15|18550.35|18514.35|18522.5|18486.5|864
1605959700000|2020-11-21 11:55:00|18545.08|18509.08|18558.97|18522.97|18576.43|18540.43|18545.08|18509.08|745
1605960000000|2020-11-21 12:00:00|18558.95|18522.95|18511.53|18475.53|18566.56|18530.56|18369.87|18333.87|901
1605960300000|2020-11-21 12:05:00|18511.37|18475.37|18577.19|18541.19|18612.19|18576.19|18511.37|18475.37|1044
1605960600000|2020-11-21 12:10:00|18577.61|18541.61|18645.7|18609.7|18662.97|18626.97|18573.31|18537.31|904
1605960900000|2020-11-21 12:15:00|18645.82|18609.82|18700.56|18664.56|18725.86|18689.86|18636.33|18600.33|1019
1605961200000|2020-11-21 12:20:00|18700.57|18664.57|18698.23|18662.23|18711.67|18675.67|18680.86|18644.86|906
1605961500000|2020-11-21 12:25:00|18700.36|18664.36|18706.75|18670.75|18711.49|18675.49|18696.63|18660.63|695
1605961800000|2020-11-21 12:30:00|18706.55|18670.55|18671.6|18635.6|18706.55|18670.55|18659.73|18623.73|850
1605962100000|2020-11-21 12:35:00|18671.59|18635.59|18667.03|18631.03|18671.97|18635.97|18648.72|18612.72|921
1605962400000|2020-11-21 12:40:00|18667.68|18631.68|18689.61|18653.61|18701.97|18665.97|18662.08|18626.08|890
1605962700000|2020-11-21 12:45:00|18689.63|18653.63|18704.33|18668.33|18711.94|18675.94|18679.55|18643.55|831
1605963000000|2020-11-21 12:50:00|18703.64|18667.64|18688.05|18652.05|18707.8|18671.8|18685.21|18649.21|818
1605963300000|2020-11-21 12:55:00|18688.25|18652.25|18667.03|18631.03|18689.51|18653.51|18656.17|18620.17|806
1605963600000|2020-11-21 13:00:00|18667.31|18631.31|18714.17|18678.17|18721|18685|18667.18|18631.18|758
1605963900000|2020-11-21 13:05:00|18714.15|18678.15|18724.68|18688.68|18724.71|18688.71|18703.86|18667.86|759
1605964200000|2020-11-21 13:10:00|18724.72|18688.72|18718.29|18682.29|18724.72|18688.72|18709.54|18673.54|702
1605964500000|2020-11-21 13:15:00|18718.14|18682.14|18679.05|18643.05|18724.9|18688.9|18674.79|18638.79|938
1605964800000|2020-11-21 13:20:00|18679.53|18643.53|18705.91|18669.91|18706.06|18670.06|18679.53|18643.53|825
1605965100000|2020-11-21 13:25:00|18706.07|18670.07|18733.93|18697.93|18736.29|18700.29|18702.12|18666.12|951
1605965400000|2020-11-21 13:30:00|18733.95|18697.95|18744.91|18708.91|18744.91|18708.91|18730.15|18694.15|593
1605965700000|2020-11-21 13:35:00|18747|18711|18816.47|18780.47|18818.52|18782.52|18747|18711|852
1605966000000|2020-11-21 13:40:00|18817.21|18781.21|18816.75|18780.75|18861.13|18825.13|18794.83|18758.83|941
1605966300000|2020-11-21 13:45:00|18818.99|18782.99|18810.66|18774.66|18821.76|18785.76|18782.54|18746.54|1013
1605966600000|2020-11-21 13:50:00|18810.96|18774.96|18816.54|18780.54|18822.5|18786.5|18810.61|18774.61|914
1605966900000|2020-11-21 13:55:00|18816.53|18780.53|18828.07|18792.07|18840.78|18804.78|18816.14|18780.14|680
1605967200000|2020-11-21 14:00:00|18827.91|18791.91|18767.93|18731.93|18837.05|18801.05|18745.79|18709.79|984
1605967500000|2020-11-21 14:05:00|18767.95|18731.95|18794.77|18758.77|18795.8|18759.8|18765.52|18729.52|1067
1605967800000|2020-11-21 14:10:00|18794.46|18758.46|18800.06|18764.06|18814.19|18778.19|18780.2|18744.2|1039
1605968100000|2020-11-21 14:15:00|18799.65|18763.65|18768.63|18732.63|18801.51|18765.51|18766.89|18730.89|1060
1605968400000|2020-11-21 14:20:00|18768.57|18732.57|18721.86|18685.86|18768.57|18732.57|18699.02|18663.02|1013
1605968700000|2020-11-21 14:25:00|18721.84|18685.84|18711.96|18675.96|18733.4|18697.4|18679.87|18643.87|1074
1605969000000|2020-11-21 14:30:00|18711.52|18675.52|18729.49|18693.49|18731.19|18695.19|18676.89|18640.89|1062
1605969300000|2020-11-21 14:35:00|18729.52|18693.52|18745.22|18709.22|18747.38|18711.38|18723.47|18687.47|901
1605969600000|2020-11-21 14:40:00|18745.21|18709.21|18737.39|18701.39|18749.86|18713.86|18734.3|18698.3|951
1605969900000|2020-11-21 14:45:00|18738.07|18702.07|18779.87|18743.87|18784.26|18748.26|18730.91|18694.91|878
1605970200000|2020-11-21 14:50:00|18779.93|18743.93|18764.85|18728.85|18800.56|18764.56|18759.81|18723.81|873
1605970500000|2020-11-21 14:55:00|18764.88|18728.88|18767.72|18731.72|18782.08|18746.08|18741.72|18705.72|970
1605970800000|2020-11-21 15:00:00|18767.3|18731.3|18693.92|18657.92|18774.95|18738.95|18688.23|18652.23|1004
1605971100000|2020-11-21 15:05:00|18694|18658|18702.19|18666.19|18709.66|18673.66|18676.08|18640.08|956
1605971400000|2020-11-21 15:10:00|18701.95|18665.95|18735.32|18699.32|18737.37|18701.37|18693.76|18657.76|828
1605971700000|2020-11-21 15:15:00|18735.68|18699.68|18813.79|18777.79|18814.61|18778.61|18734.73|18698.73|967
1605972000000|2020-11-21 15:20:00|18815.17|18779.17|18827|18791|18844.26|18808.26|18805.82|18769.82|916
1605972300000|2020-11-21 15:25:00|18827.19|18791.19|18823.96|18787.96|18828.83|18792.83|18811.71|18775.71|831
1605972600000|2020-11-21 15:30:00|18823.95|18787.95|18799.6|18763.6|18828.53|18792.53|18772.47|18736.47|1006
1605972900000|2020-11-21 15:35:00|18799.33|18763.33|18800.71|18764.71|18827.63|18791.63|18798.48|18762.48|825
1605973200000|2020-11-21 15:40:00|18800.62|18764.62|18797.54|18761.54|18807.26|18771.26|18785.17|18749.17|899
1605973500000|2020-11-21 15:45:00|18797.62|18761.62|18814.48|18778.48|18816.29|18780.29|18797.59|18761.59|847
1605973800000|2020-11-21 15:50:00|18814.68|18778.68|18792.24|18756.24|18822.21|18786.21|18786.94|18750.94|943
1605974100000|2020-11-21 15:55:00|18791.84|18755.84|18826.69|18790.69|18831.97|18795.97|18790.52|18754.52|947
1605974400000|2020-11-21 16:00:00|18826.68|18790.68|18879.13|18843.13|18879.76|18843.76|18797.73|18761.73|887
1605974700000|2020-11-21 16:05:00|18879.68|18843.68|18825.81|18789.81|18879.68|18843.68|18809.36|18773.36|1080
1605975000000|2020-11-21 16:10:00|18825.63|18789.63|18894.64|18858.64|18916.19|18880.19|18824.75|18788.75|1037
1605975300000|2020-11-21 16:15:00|18895.08|18859.08|18867.68|18831.68|18900.89|18864.89|18865.69|18829.69|828
1605975600000|2020-11-21 16:20:00|18867.66|18831.66|18892.88|18856.88|18894.07|18858.07|18846.1|18810.1|905
1605975900000|2020-11-21 16:25:00|18893.01|18857.01|18874.78|18838.78|18896.62|18860.62|18867.4|18831.4|900
1605976200000|2020-11-21 16:30:00|18875.4|18839.4|18922.8|18886.8|18923.91|18887.91|18873.9|18837.9|871
1605976500000|2020-11-21 16:35:00|18922.81|18886.81|18865.81|18829.81|18939.38|18903.38|18851.26|18815.26|909
1605976800000|2020-11-21 16:40:00|18866.05|18830.05|18784.42|18748.42|18866.15|18830.15|18704.92|18668.92|1146
1605977100000|2020-11-21 16:45:00|18786.06|18750.06|18837.29|18801.29|18868.52|18832.52|18786.06|18750.06|1018
1605977400000|2020-11-21 16:50:00|18837.12|18801.12|18774.41|18738.41|18842.11|18806.11|18774.4|18738.4|926
1605977700000|2020-11-21 16:55:00|18774.4|18738.4|18768.85|18732.85|18793.76|18757.76|18731.39|18695.39|1028
1605978000000|2020-11-21 17:00:00|18768.86|18732.86|18797.94|18761.94|18815.61|18779.61|18766.95|18730.95|945
1605978300000|2020-11-21 17:05:00|18798.02|18762.02|18783.77|18747.77|18801.4|18765.4|18780.1|18744.1|777
1605978600000|2020-11-21 17:10:00|18783.84|18747.84|18717.74|18681.74|18789.38|18753.38|18717.7|18681.7|898
1605978900000|2020-11-21 17:15:00|18716.7|18680.7|18734.18|18698.18|18770.39|18734.39|18703.4|18667.4|942
1605979200000|2020-11-21 17:20:00|18735.47|18699.47|18708.75|18672.75|18747.51|18711.51|18707.71|18671.71|987
1605979500000|2020-11-21 17:25:00|18708.56|18672.56|18750.56|18714.56|18760.74|18724.74|18706.45|18670.45|1029
1605979800000|2020-11-21 17:30:00|18750.99|18714.99|18782.34|18746.34|18785.61|18749.61|18745.72|18709.72|953
1605980100000|2020-11-21 17:35:00|18782.33|18746.33|18793.47|18757.47|18794.05|18758.05|18778.68|18742.68|807
1605980400000|2020-11-21 17:40:00|18793.48|18757.48|18778.32|18742.32|18793.48|18757.48|18776.15|18740.15|522
1605980700000|2020-11-21 17:45:00|18778.31|18742.31|18779.67|18743.67|18780.14|18744.14|18728.66|18692.66|840
1605981000000|2020-11-21 17:50:00|18779.69|18743.69|18764.27|18728.27|18793.43|18757.43|18763.46|18727.46|818
1605981300000|2020-11-21 17:55:00|18764.51|18728.51|18789.76|18753.76|18792.89|18756.89|18752.42|18716.42|836
1605981600000|2020-11-21 18:00:00|18789.54|18753.54|18771.26|18735.26|18794.96|18758.96|18770.48|18734.48|917
1605981900000|2020-11-21 18:05:00|18771.25|18735.25|18758.74|18722.74|18777.77|18741.77|18752.38|18716.38|724
1605982200000|2020-11-21 18:10:00|18758.77|18722.77|18801.61|18765.61|18821.07|18785.07|18757.49|18721.49|896
1605982500000|2020-11-21 18:15:00|18801.62|18765.62|18768.17|18732.17|18803.55|18767.55|18767.13|18731.13|907
1605982800000|2020-11-21 18:20:00|18768.19|18732.19|18774.43|18738.43|18784.65|18748.65|18766.28|18730.28|642
1605983100000|2020-11-21 18:25:00|18774.44|18738.44|18773.31|18737.31|18782.46|18746.46|18750.58|18714.58|652
1605983400000|2020-11-21 18:30:00|18773.03|18737.03|18773.71|18737.71|18781.93|18745.93|18764.72|18728.72|737
1605983700000|2020-11-21 18:35:00|18772.9|18736.9|18793.85|18757.85|18800.55|18764.55|18767.36|18731.36|872
1605984000000|2020-11-21 18:40:00|18793.81|18757.81|18810.82|18774.82|18823.44|18787.44|18792.04|18756.04|919
1605984300000|2020-11-21 18:45:00|18810.47|18774.47|18792.94|18756.94|18817.19|18781.19|18787.02|18751.02|866
1605984600000|2020-11-21 18:50:00|18792.95|18756.95|18787.72|18751.72|18818.29|18782.29|18783.73|18747.73|802
1605984900000|2020-11-21 18:55:00|18787.11|18751.11|18764.57|18728.57|18788.04|18752.04|18753.99|18717.99|941
1605985200000|2020-11-21 19:00:00|18764.84|18728.84|18781.68|18745.68|18799.03|18763.03|18764.04|18728.04|862
1605985500000|2020-11-21 19:05:00|18781.65|18745.65|18717.25|18681.25|18794.55|18758.55|18707.02|18671.02|996
1605985800000|2020-11-21 19:10:00|18717.29|18681.29|18737.76|18701.76|18749.72|18713.72|18717.29|18681.29|874
1605986100000|2020-11-21 19:15:00|18738.29|18702.29|18712.34|18676.34|18741.04|18705.04|18711.71|18675.71|884
1605986400000|2020-11-21 19:20:00|18712.4|18676.4|18695.46|18659.46|18713.54|18677.54|18688.24|18652.24|729
1605986700000|2020-11-21 19:25:00|18695.73|18659.73|18680.35|18644.35|18706.93|18670.93|18679.81|18643.81|924
1605987000000|2020-11-21 19:30:00|18680.24|18644.24|18692.56|18656.56|18702.43|18666.43|18680.18|18644.18|642
1605987300000|2020-11-21 19:35:00|18692.57|18656.57|18639.05|18603.05|18696.88|18660.88|18611.09|18575.09|793
1605987600000|2020-11-21 19:40:00|18639.11|18603.11|18705.08|18669.08|18712.09|18676.09|18622.13|18586.13|1066
1605987900000|2020-11-21 19:45:00|18705.09|18669.09|18712.18|18676.18|18731.09|18695.09|18693.29|18657.29|887
1605988200000|2020-11-21 19:50:00|18711.76|18675.76|18725.97|18689.97|18732.18|18696.18|18709.75|18673.75|981
1605988500000|2020-11-21 19:55:00|18725.89|18689.89|18699.24|18663.24|18730.7|18694.7|18692.37|18656.37|821
1605988800000|2020-11-21 20:00:00|18698.49|18662.49|18654.89|18618.89|18700.19|18664.19|18651.15|18615.15|960
1605989100000|2020-11-21 20:05:00|18655.18|18619.18|18624.58|18588.58|18655.21|18619.21|18615.56|18579.56|957
1605989400000|2020-11-21 20:10:00|18625.34|18589.34|18628.65|18592.65|18651.91|18615.91|18622.66|18586.66|957
1605989700000|2020-11-21 20:15:00|18628.38|18592.38|18631.61|18595.61|18655.72|18619.72|18624.15|18588.15|931
1605990000000|2020-11-21 20:20:00|18631.91|18595.91|18631.54|18595.54|18641.39|18605.39|18614.07|18578.07|818
1605990300000|2020-11-21 20:25:00|18631.43|18595.43|18667.95|18631.95|18672.75|18636.75|18627.43|18591.43|791
1605990600000|2020-11-21 20:30:00|18667.96|18631.96|18670.27|18634.27|18690.96|18654.96|18660.8|18624.8|884
1605990900000|2020-11-21 20:35:00|18670.28|18634.28|18667.5|18631.5|18671.22|18635.22|18646.84|18610.84|808
1605991200000|2020-11-21 20:40:00|18667.52|18631.52|18666.03|18630.03|18674.8|18638.8|18654.76|18618.76|748
1605991500000|2020-11-21 20:45:00|18666.02|18630.02|18662.39|18626.39|18688.51|18652.51|18662.05|18626.05|823
1605991800000|2020-11-21 20:50:00|18661.45|18625.45|18688.47|18652.47|18690.97|18654.97|18656.05|18620.05|734
1605992100000|2020-11-21 20:55:00|18688.53|18652.53|18674.6|18638.6|18696.4|18660.4|18657.54|18621.54|830
1605992400000|2020-11-21 21:00:00|18674.62|18638.62|18651.19|18615.19|18677.32|18641.32|18649.37|18613.37|857
1605992700000|2020-11-21 21:05:00|18651.86|18615.86|18622.69|18586.69|18652.73|18616.73|18621|18585|917
1605993000000|2020-11-21 21:10:00|18623.61|18587.61|18616.48|18580.48|18642.15|18606.15|18610.58|18574.58|926
1605993300000|2020-11-21 21:15:00|18616.5|18580.5|18624.73|18588.73|18646.6|18610.6|18612.81|18576.81|882
1605993600000|2020-11-21 21:20:00|18624.62|18588.62|18643.59|18607.59|18643.8|18607.8|18615.69|18579.69|820
1605993900000|2020-11-21 21:25:00|18643.49|18607.49|18638.83|18602.83|18672.6|18636.6|18636.49|18600.49|906
1605994200000|2020-11-21 21:30:00|18638.27|18602.27|18657.66|18621.66|18669.95|18633.95|18636.61|18600.61|917
1605994500000|2020-11-21 21:35:00|18657.69|18621.69|18650.45|18614.45|18672.21|18636.21|18639.07|18603.07|934
1605994800000|2020-11-21 21:40:00|18650.56|18614.56|18692.41|18656.41|18696.24|18660.24|18647.78|18611.78|872
1605995100000|2020-11-21 21:45:00|18692.44|18656.44|18696.24|18660.24|18724.19|18688.19|18692.44|18656.44|707
1605995400000|2020-11-21 21:50:00|18695.6|18659.6|18676.63|18640.63|18700.45|18664.45|18676.61|18640.61|733
1605995700000|2020-11-21 21:55:00|18676.61|18640.61|18682.76|18646.76|18691.32|18655.32|18675.58|18639.58|734
1605996000000|2020-11-21 22:00:00|18682.71|18646.71|18623.66|18587.66|18683.23|18647.23|18611.21|18575.21|741
1605996300000|2020-11-21 22:05:00|18624.73|18588.73|18574.07|18538.07|18630.41|18594.41|18574.06|18538.06|834
1605996600000|2020-11-21 22:10:00|18574.08|18538.08|18571.93|18535.93|18600.68|18564.68|18564.72|18528.72|922
1605996900000|2020-11-21 22:15:00|18571.91|18535.91|18584.12|18548.12|18624.67|18588.67|18559.81|18523.81|889
1605997200000|2020-11-21 22:20:00|18580.76|18544.76|18571.91|18535.91|18597.74|18561.74|18559.44|18523.44|921
1605997500000|2020-11-21 22:25:00|18571.93|18535.93|18600.9|18564.9|18619.88|18583.88|18571.93|18535.93|932
1605997800000|2020-11-21 22:30:00|18602.36|18566.36|18636.8|18600.8|18636.85|18600.85|18595.08|18559.08|873
1605998100000|2020-11-21 22:35:00|18636.81|18600.81|18629.8|18593.8|18650.86|18614.86|18629.77|18593.77|815
1605998400000|2020-11-21 22:40:00|18629.61|18593.61|18629.99|18593.99|18643.1|18607.1|18628.85|18592.85|931
1605998700000|2020-11-21 22:45:00|18630.02|18594.02|18646.09|18610.09|18646.09|18610.09|18599.2|18563.2|743
1605999000000|2020-11-21 22:50:00|18646.18|18610.18|18633.87|18597.87|18659.47|18623.47|18631.36|18595.36|663
1605999300000|2020-11-21 22:55:00|18634.05|18598.05|18656.25|18620.25|18665.54|18629.54|18633.14|18597.14|932
1605999600000|2020-11-21 23:00:00|18656.31|18620.31|18655.39|18619.39|18664.7|18628.7|18647.95|18611.95|803
1605999900000|2020-11-21 23:05:00|18655.93|18619.93|18645.32|18609.32|18661.71|18625.71|18633.61|18597.61|876
1606000200000|2020-11-21 23:10:00|18644.84|18608.84|18673.56|18637.56|18684.55|18648.55|18644.84|18608.84|746
1606000500000|2020-11-21 23:15:00|18673.48|18637.48|18655.96|18619.96|18674.75|18638.75|18646.2|18610.2|906
1606000800000|2020-11-21 23:20:00|18655.95|18619.95|18692.05|18656.05|18692.05|18656.05|18654.02|18618.02|802
1606001100000|2020-11-21 23:25:00|18693.2|18657.2|18700.91|18664.91|18703.91|18667.91|18687.39|18651.39|856
1606001400000|2020-11-21 23:30:00|18700.66|18664.66|18707.2|18671.2|18715.99|18679.99|18690.08|18654.08|846
1606001700000|2020-11-21 23:35:00|18706.45|18670.45|18735.87|18699.87|18736.46|18700.46|18705.44|18669.44|871
1606002000000|2020-11-21 23:40:00|18735.09|18699.09|18756.13|18720.13|18760.88|18724.88|18717.05|18681.05|919
1606002300000|2020-11-21 23:45:00|18756.11|18720.11|18751.85|18715.85|18761.19|18725.19|18739.69|18703.69|967
1606002600000|2020-11-21 23:50:00|18752.68|18716.68|18727.62|18691.62|18770.05|18734.05|18727.62|18691.62|987
1606002900000|2020-11-21 23:55:00|18727.68|18691.68|18727.01|18691.01|18727.68|18691.68|18697|18661|902
1606003200000|2020-11-22 00:00:00|18726.87|18690.87|18710.76|18674.76|18732.04|18696.04|18696.37|18660.37|1030
1606003500000|2020-11-22 00:05:00|18711.94|18675.94|18702.75|18666.75|18720.63|18684.63|18685.61|18649.61|914
1606003800000|2020-11-22 00:10:00|18703.86|18667.86|18746.69|18710.69|18747.54|18711.54|18690.41|18654.41|1013
1606004100000|2020-11-22 00:15:00|18746.7|18710.7|18764.82|18728.82|18777.65|18741.65|18743.84|18707.84|1035
1606004400000|2020-11-22 00:20:00|18764.86|18728.86|18732.66|18696.66|18771.97|18735.97|18731.23|18695.23|965
1606004700000|2020-11-22 00:25:00|18732.47|18696.47|18712.77|18676.77|18732.87|18696.87|18697.09|18661.09|872
1606005000000|2020-11-22 00:30:00|18712.81|18676.81|18714.87|18678.87|18716.62|18680.62|18696.92|18660.92|821
1606005300000|2020-11-22 00:35:00|18714.85|18678.85|18718.95|18682.95|18726.81|18690.81|18713.83|18677.83|957
1606005600000|2020-11-22 00:40:00|18718.96|18682.96|18696.92|18660.92|18720.95|18684.95|18695.48|18659.48|864
1606005900000|2020-11-22 00:45:00|18696.88|18660.88|18669.89|18633.89|18696.88|18660.88|18669.25|18633.25|888
1606006200000|2020-11-22 00:50:00|18669.8|18633.8|18603.95|18567.95|18675.5|18639.5|18602.03|18566.03|971
1606006500000|2020-11-22 00:55:00|18603.73|18567.73|18574.57|18538.57|18603.73|18567.73|18532.65|18496.65|1101
1606006800000|2020-11-22 01:00:00|18574.41|18538.41|18614.81|18578.81|18632.18|18596.18|18569.14|18533.14|1017
1606007100000|2020-11-22 01:05:00|18614.88|18578.88|18567.65|18531.65|18628.5|18592.5|18556.75|18520.75|1023
1606007400000|2020-11-22 01:10:00|18567.58|18531.58|18513.01|18477.01|18567.68|18531.68|18512.58|18476.58|1059
1606007700000|2020-11-22 01:15:00|18512.83|18476.83|18585.78|18549.78|18587.02|18551.02|18504.4|18468.4|1029
1606008000000|2020-11-22 01:20:00|18585.73|18549.73|18582.08|18546.08|18593.15|18557.15|18570.67|18534.67|1014
1606008300000|2020-11-22 01:25:00|18583.18|18547.18|18545.23|18509.23|18584.11|18548.11|18535.9|18499.9|965
1606008600000|2020-11-22 01:30:00|18545.55|18509.55|18487.35|18451.35|18546.89|18510.89|18467.15|18431.15|1010
1606008900000|2020-11-22 01:35:00|18487.37|18451.37|18422.16|18386.16|18497.44|18461.44|18422.16|18386.16|1034
1606009200000|2020-11-22 01:40:00|18421.1|18385.1|18410.76|18374.76|18491.64|18455.64|18408.04|18372.04|1101
1606009500000|2020-11-22 01:45:00|18410.74|18374.74|18463.88|18427.88|18464.99|18428.99|18375.39|18339.39|1084
1606009800000|2020-11-22 01:50:00|18462.89|18426.89|18463.26|18427.26|18501.08|18465.08|18458.92|18422.92|1063
1606010100000|2020-11-22 01:55:00|18463.6|18427.6|18481.01|18445.01|18481.44|18445.44|18426.39|18390.39|1038
1606010400000|2020-11-22 02:00:00|18481.02|18445.02|18515.64|18479.64|18525.68|18489.68|18464.52|18428.52|1030
1606010700000|2020-11-22 02:05:00|18515.63|18479.63|18526.19|18490.19|18534.62|18498.62|18512.36|18476.36|860
1606011000000|2020-11-22 02:10:00|18526.34|18490.34|18469.99|18433.99|18533.93|18497.93|18469.81|18433.81|1003
1606011300000|2020-11-22 02:15:00|18470.12|18434.12|18492.82|18456.82|18506.83|18470.83|18460.16|18424.16|980
1606011600000|2020-11-22 02:20:00|18493.62|18457.62|18519.59|18483.59|18524.7|18488.7|18488.49|18452.49|912
1606011900000|2020-11-22 02:25:00|18519.94|18483.94|18511.92|18475.92|18520.15|18484.15|18498.12|18462.12|947
1606012200000|2020-11-22 02:30:00|18513.81|18477.81|18512.89|18476.89|18528.24|18492.24|18503.75|18467.75|856
1606012500000|2020-11-22 02:35:00|18512.92|18476.92|18590.73|18554.73|18596.83|18560.83|18512.84|18476.84|646
1606012800000|2020-11-22 02:40:00|18590.21|18554.21|18606.31|18570.31|18614.94|18578.94|18590.21|18554.21|788
1606013100000|2020-11-22 02:45:00|18606.29|18570.29|18615.98|18579.98|18616.67|18580.67|18577.64|18541.64|910
1606013400000|2020-11-22 02:50:00|18616.7|18580.7|18613.09|18577.09|18619.78|18583.78|18596.07|18560.07|982
1606013700000|2020-11-22 02:55:00|18612.37|18576.37|18609.76|18573.76|18621.72|18585.72|18608.59|18572.59|853
1606014000000|2020-11-22 03:00:00|18609.83|18573.83|18591.13|18555.13|18616.46|18580.46|18591.06|18555.06|872
1606014300000|2020-11-22 03:05:00|18591.18|18555.18|18594.42|18558.42|18599.5|18563.5|18576.59|18540.59|891
1606014600000|2020-11-22 03:10:00|18594.38|18558.38|18581|18545|18599.79|18563.79|18579.33|18543.33|876
1606014900000|2020-11-22 03:15:00|18581.19|18545.19|18591.15|18555.15|18596.53|18560.53|18557|18521|770
1606015200000|2020-11-22 03:20:00|18590.91|18554.91|18563.63|18527.63|18590.91|18554.91|18543.48|18507.48|956
1606015500000|2020-11-22 03:25:00|18563.64|18527.64|18511.66|18475.66|18563.74|18527.74|18511.36|18475.36|814
1606015800000|2020-11-22 03:30:00|18511.86|18475.86|18547.63|18511.63|18560.31|18524.31|18511.74|18475.74|876
1606016100000|2020-11-22 03:35:00|18547.64|18511.64|18543.14|18507.14|18549.29|18513.29|18529.98|18493.98|911
1606016400000|2020-11-22 03:40:00|18543.31|18507.31|18562.84|18526.84|18570.76|18534.76|18533.6|18497.6|849
1606016700000|2020-11-22 03:45:00|18562.62|18526.62|18570.7|18534.7|18573.74|18537.74|18556.03|18520.03|927
1606017000000|2020-11-22 03:50:00|18571.56|18535.56|18580.83|18544.83|18592.73|18556.73|18570.1|18534.1|820
1606017300000|2020-11-22 03:55:00|18580.9|18544.9|18584.52|18548.52|18595.7|18559.7|18574.4|18538.4|835
1606017600000|2020-11-22 04:00:00|18584.53|18548.53|18528.62|18492.62|18588.53|18552.53|18528.08|18492.08|901
1606017900000|2020-11-22 04:05:00|18528.63|18492.63|18516.73|18480.73|18537.42|18501.42|18516.72|18480.72|857
1606018200000|2020-11-22 04:10:00|18516.56|18480.56|18503.8|18467.8|18519.33|18483.33|18503.8|18467.8|853
1606018500000|2020-11-22 04:15:00|18503.25|18467.25|18498.6|18462.6|18505.89|18469.89|18462.53|18426.53|814
1606018800000|2020-11-22 04:20:00|18498.57|18462.57|18509.01|18473.01|18529.97|18493.97|18496.91|18460.91|923
1606019100000|2020-11-22 04:25:00|18509.12|18473.12|18529.63|18493.63|18538.7|18502.7|18506.28|18470.28|860
1606019400000|2020-11-22 04:30:00|18529.71|18493.71|18551.72|18515.72|18562.24|18526.24|18529.21|18493.21|879
1606019700000|2020-11-22 04:35:00|18551.73|18515.73|18567.13|18531.13|18572.44|18536.44|18540.6|18504.6|890
1606020000000|2020-11-22 04:40:00|18567.14|18531.14|18615.07|18579.07|18617.66|18581.66|18566.1|18530.1|917
1606020300000|2020-11-22 04:45:00|18615.06|18579.06|18599.94|18563.94|18622.45|18586.45|18585.87|18549.87|818
1606020600000|2020-11-22 04:50:00|18599.86|18563.86|18580.03|18544.03|18600.92|18564.92|18576.03|18540.03|759
1606020900000|2020-11-22 04:55:00|18581.05|18545.05|18608.88|18572.88|18608.89|18572.89|18578.53|18542.53|815
1606021200000|2020-11-22 05:00:00|18608.33|18572.33|18577.38|18541.38|18612.65|18576.65|18573.66|18537.66|925
1606021500000|2020-11-22 05:05:00|18577.18|18541.18|18564.61|18528.61|18586.13|18550.13|18562.02|18526.02|754
1606021800000|2020-11-22 05:10:00|18564.64|18528.64|18563.9|18527.9|18576.23|18540.23|18556.38|18520.38|598
1606022100000|2020-11-22 05:15:00|18563.87|18527.87|18564.54|18528.54|18571.76|18535.76|18555.2|18519.2|842
1606022400000|2020-11-22 05:20:00|18565.91|18529.91|18585.02|18549.02|18587.14|18551.14|18562.6|18526.6|896
1606022700000|2020-11-22 05:25:00|18584.96|18548.96|18568.25|18532.25|18591.56|18555.56|18567.57|18531.57|838
1606023000000|2020-11-22 05:30:00|18568.27|18532.27|18523.17|18487.17|18569.87|18533.87|18519.3|18483.3|895
1606023300000|2020-11-22 05:35:00|18521.72|18485.72|18526.56|18490.56|18535.13|18499.13|18519.17|18483.17|925
1606023600000|2020-11-22 05:40:00|18526.85|18490.85|18518.55|18482.55|18544.55|18508.55|18517.46|18481.46|861
1606023900000|2020-11-22 05:45:00|18518.59|18482.59|18519.58|18483.58|18530.49|18494.49|18504.43|18468.43|923
1606024200000|2020-11-22 05:50:00|18519.25|18483.25|18528.71|18492.71|18534.36|18498.36|18508.81|18472.81|1020
1606024500000|2020-11-22 05:55:00|18529.55|18493.55|18530.63|18494.63|18539.37|18503.37|18510.79|18474.79|932
1606024800000|2020-11-22 06:00:00|18530.61|18494.61|18582.93|18546.93|18596.16|18560.16|18524.56|18488.56|987
1606025100000|2020-11-22 06:05:00|18582.87|18546.87|18559.96|18523.96|18586.98|18550.98|18559.96|18523.96|1018
1606025400000|2020-11-22 06:10:00|18559.74|18523.74|18460|18424|18559.74|18523.74|18460|18424|864
1606025700000|2020-11-22 06:15:00|18460.04|18424.04|18478.78|18442.78|18484.61|18448.61|18452.69|18416.69|996
1606026000000|2020-11-22 06:20:00|18479.87|18443.87|18429.88|18393.88|18481.43|18445.43|18419.92|18383.92|909
1606026300000|2020-11-22 06:25:00|18430.45|18394.45|18470.18|18434.18|18478.58|18442.58|18425.95|18389.95|1010
1606026600000|2020-11-22 06:30:00|18470.11|18434.11|18486.8|18450.8|18502.12|18466.12|18437.46|18401.46|994
1606026900000|2020-11-22 06:35:00|18487.02|18451.02|18520.2|18484.2|18531.24|18495.24|18476.48|18440.48|1006
1606027200000|2020-11-22 06:40:00|18520.02|18484.02|18512.18|18476.18|18532.67|18496.67|18508.06|18472.06|948
1606027500000|2020-11-22 06:45:00|18512.15|18476.15|18517.84|18481.84|18524.85|18488.85|18501.89|18465.89|793
1606027800000|2020-11-22 06:50:00|18517.96|18481.96|18493.73|18457.73|18526.43|18490.43|18485.79|18449.79|859
1606028100000|2020-11-22 06:55:00|18493.82|18457.82|18495.58|18459.58|18512.96|18476.96|18482.6|18446.6|819
1606028400000|2020-11-22 07:00:00|18495.72|18459.72|18431.78|18395.78|18496.26|18460.26|18424.97|18388.97|913
1606028700000|2020-11-22 07:05:00|18431.91|18395.91|18406.26|18370.26|18445.65|18409.65|18405.41|18369.41|907
1606029000000|2020-11-22 07:10:00|18404.47|18368.47|18410.05|18374.05|18422.35|18386.35|18398.21|18362.21|933
1606029300000|2020-11-22 07:15:00|18410.07|18374.07|18432.22|18396.22|18445.7|18409.7|18393.88|18357.88|1023
1606029600000|2020-11-22 07:20:00|18432.34|18396.34|18401.69|18365.69|18451.05|18415.05|18400.48|18364.48|799
1606029900000|2020-11-22 07:25:00|18401.7|18365.7|18370.13|18334.13|18425.9|18389.9|18370.12|18334.12|989
1606030200000|2020-11-22 07:30:00|18371.52|18335.52|18431.7|18395.7|18445.82|18409.82|18291.77|18255.77|1125
1606030500000|2020-11-22 07:35:00|18430.51|18394.51|18451.92|18415.92|18461.64|18425.64|18409.76|18373.76|1078
1606030800000|2020-11-22 07:40:00|18452.23|18416.23|18480.66|18444.66|18481.02|18445.02|18449.49|18413.49|966
1606031100000|2020-11-22 07:45:00|18481.06|18445.06|18501.94|18465.94|18507.99|18471.99|18470.01|18434.01|873
1606031400000|2020-11-22 07:50:00|18502|18466|18509.46|18473.46|18520.32|18484.32|18483.93|18447.93|915
1606031700000|2020-11-22 07:55:00|18509.57|18473.57|18520.67|18484.67|18528.17|18492.17|18478.66|18442.66|867
1606032000000|2020-11-22 08:00:00|18520.2|18484.2|18476.69|18440.69|18522.38|18486.38|18476.6|18440.6|953
1606032300000|2020-11-22 08:05:00|18476.72|18440.72|18473.7|18437.7|18492.54|18456.54|18458.12|18422.12|1013
1606032600000|2020-11-22 08:10:00|18473.1|18437.1|18466.89|18430.89|18483.82|18447.82|18458.35|18422.35|757
1606032900000|2020-11-22 08:15:00|18466.9|18430.9|18433.12|18397.12|18467.29|18431.29|18408.55|18372.55|1006
1606033200000|2020-11-22 08:20:00|18433.1|18397.1|18387.96|18351.96|18448.86|18412.86|18385.24|18349.24|975
1606033500000|2020-11-22 08:25:00|18388.18|18352.18|18391.8|18355.8|18396.36|18360.36|18365.11|18329.11|1094
1606033800000|2020-11-22 08:30:00|18391.69|18355.69|18380.77|18344.77|18418.26|18382.26|18372.61|18336.61|1049
1606034100000|2020-11-22 08:35:00|18382|18346|18398.45|18362.45|18414.18|18378.18|18358.56|18322.56|1039
1606034400000|2020-11-22 08:40:00|18398.4|18362.4|18322.79|18286.79|18398.4|18362.4|18319.53|18283.53|1054
1606034700000|2020-11-22 08:45:00|18323|18287|18371.57|18335.57|18380|18344|18304.03|18268.03|1076
1606035000000|2020-11-22 08:50:00|18371.55|18335.55|18327.24|18291.24|18371.55|18335.55|18323.51|18287.51|1085
1606035300000|2020-11-22 08:55:00|18326.99|18290.99|18234.74|18198.74|18327.51|18291.51|18218.12|18182.12|1080
1606035600000|2020-11-22 09:00:00|18234.98|18198.98|18340.2|18304.2|18345.05|18309.05|18178.17|18142.17|1126
1606035900000|2020-11-22 09:05:00|18340.91|18304.91|18361.16|18325.16|18362.86|18326.86|18313.83|18277.83|1050
1606036200000|2020-11-22 09:10:00|18361.18|18325.18|18348.68|18312.68|18361.95|18325.95|18339.43|18303.43|1063
1606036500000|2020-11-22 09:15:00|18348.7|18312.7|18312.23|18276.23|18363.57|18327.57|18304.04|18268.04|1076
1606036800000|2020-11-22 09:20:00|18313.04|18277.04|18281.72|18245.72|18313.33|18277.33|18222.34|18186.34|1091
1606037100000|2020-11-22 09:25:00|18281.8|18245.8|18281.38|18245.38|18284.38|18248.38|18245.67|18209.67|1088
1606037400000|2020-11-22 09:30:00|18279.32|18243.32|18344.58|18308.58|18345.53|18309.53|18279.32|18243.32|885
1606037700000|2020-11-22 09:35:00|18343.95|18307.95|18358.71|18322.71|18360.93|18324.93|18327.4|18291.4|827
1606038000000|2020-11-22 09:40:00|18359|18323|18436.16|18400.16|18436.16|18400.16|18356.43|18320.43|1014
1606038300000|2020-11-22 09:45:00|18435.89|18399.89|18386.76|18350.76|18437.28|18401.28|18382.36|18346.36|911
1606038600000|2020-11-22 09:50:00|18387.79|18351.79|18359.67|18323.67|18417.84|18381.84|18358.96|18322.96|836
1606038900000|2020-11-22 09:55:00|18359.64|18323.64|18393.23|18357.23|18394.11|18358.11|18350.47|18314.47|771
1606039200000|2020-11-22 10:00:00|18393.2|18357.2|18334.41|18298.41|18393.2|18357.2|18333.77|18297.77|899
1606039500000|2020-11-22 10:05:00|18334.66|18298.66|18301.31|18265.31|18350.96|18314.96|18297.99|18261.99|954
1606039800000|2020-11-22 10:10:00|18301.42|18265.42|18306.36|18270.36|18329.11|18293.11|18299.67|18263.67|896
1606040100000|2020-11-22 10:15:00|18306.05|18270.05|18305.37|18269.37|18331.27|18295.27|18292.14|18256.14|912
1606040400000|2020-11-22 10:20:00|18305.54|18269.54|18328.83|18292.83|18329.93|18293.93|18276.73|18240.73|1049
1606040700000|2020-11-22 10:25:00|18329.32|18293.32|18276.72|18240.72|18332.55|18296.55|18270.9|18234.9|871
1606041000000|2020-11-22 10:30:00|18276.56|18240.56|18235.5|18199.5|18276.66|18240.66|18231.24|18195.24|711
1606041300000|2020-11-22 10:35:00|18235.48|18199.48|18210.52|18174.52|18236.36|18200.36|18191.44|18155.44|943
1606041600000|2020-11-22 10:40:00|18210.49|18174.49|18174.36|18138.36|18210.49|18174.49|18120.22|18084.22|1089
1606041900000|2020-11-22 10:45:00|18173.25|18137.25|18169.68|18133.68|18208.38|18172.38|18144.56|18108.56|1116
1606042200000|2020-11-22 10:50:00|18170.36|18134.36|18113.31|18077.31|18174.4|18138.4|18112.27|18076.27|1091
1606042500000|2020-11-22 10:55:00|18113.15|18077.15|18191.96|18155.96|18208.52|18172.52|18083.04|18047.04|1058
1606042800000|2020-11-22 11:00:00|18191.93|18155.93|18134.06|18098.06|18226.33|18190.33|18101.46|18065.46|1090
1606043100000|2020-11-22 11:05:00|18133.64|18097.64|18093.57|18057.57|18162.02|18126.02|18089.87|18053.87|1064
1606043400000|2020-11-22 11:10:00|18094.64|18058.64|18122.07|18086.07|18128.6|18092.6|18076.93|18040.93|1077
1606043700000|2020-11-22 11:15:00|18122.04|18086.04|18069.14|18033.14|18175.8|18139.8|18067.88|18031.88|1058
1606044000000|2020-11-22 11:20:00|18069.35|18033.35|18054.48|18018.48|18075.2|18039.2|17987.64|17951.64|1121
1606044300000|2020-11-22 11:25:00|18054.8|18018.8|17990|17954|18054.8|18018.8|17984.24|17948.24|1109
1606044600000|2020-11-22 11:30:00|17989.62|17953.62|17901.8|17865.8|18024.74|17988.74|17896.08|17860.08|1113
1606044900000|2020-11-22 11:35:00|17902.73|17866.73|17921.43|17885.43|17925.7|17889.7|17842.23|17806.23|1153
1606045200000|2020-11-22 11:40:00|17920.83|17884.83|17893.55|17857.55|17920.83|17884.83|17853.04|17817.04|1078
1606045500000|2020-11-22 11:45:00|17893.96|17857.96|17809.89|17773.89|17906.08|17870.08|17791.45|17755.45|1121
1606045800000|2020-11-22 11:50:00|17809.27|17773.27|17681.77|17645.77|17817.15|17781.15|17643.51|17607.51|1136
1606046100000|2020-11-22 11:55:00|17682.02|17646.02|17894.71|17858.71|17894.8|17858.8|17681.6|17645.6|1145
1606046400000|2020-11-22 12:00:00|17900.11|17864.11|17966.8|17930.8|17997.21|17961.21|17845.13|17809.13|1128
1606046700000|2020-11-22 12:05:00|17967.24|17931.24|17968.28|17932.28|18002.36|17966.36|17941.51|17905.51|1002
1606047000000|2020-11-22 12:10:00|17966.92|17930.92|18054.12|18018.12|18080.28|18044.28|17949.35|17913.35|1052
1606047300000|2020-11-22 12:15:00|18056.28|18020.28|18075.85|18039.85|18124.57|18088.57|18054.76|18018.76|995
1606047600000|2020-11-22 12:20:00|18076.8|18040.8|18050.55|18014.55|18119.74|18083.74|18049.7|18013.7|1056
1606047900000|2020-11-22 12:25:00|18050.54|18014.54|18084.95|18048.95|18097.52|18061.52|17987.81|17951.81|1112
1606048200000|2020-11-22 12:30:00|18085.52|18049.52|18084.56|18048.56|18088.69|18052.69|18027.73|17991.73|1081
1606048500000|2020-11-22 12:35:00|18082.98|18046.98|18134.2|18098.2|18145.99|18109.99|18068.91|18032.91|1073
1606048800000|2020-11-22 12:40:00|18134.04|18098.04|18122.62|18086.62|18166.08|18130.08|18120.33|18084.33|1029
1606049100000|2020-11-22 12:45:00|18122.71|18086.71|18152.51|18116.51|18174.3|18138.3|18122.54|18086.54|1018
1606049400000|2020-11-22 12:50:00|18152.61|18116.61|18127.06|18091.06|18160.89|18124.89|18118.19|18082.19|830
1606049700000|2020-11-22 12:55:00|18127.27|18091.27|18128.7|18092.7|18128.7|18092.7|18090.98|18054.98|860
1606050000000|2020-11-22 13:00:00|18131.5|18095.5|18097.59|18061.59|18154.59|18118.59|18087.69|18051.69|872
1606050300000|2020-11-22 13:05:00|18097.92|18061.92|18114.97|18078.97|18141.21|18105.21|18096.67|18060.67|959
1606050600000|2020-11-22 13:10:00|18114.6|18078.6|18113.26|18077.26|18137.93|18101.93|18109.33|18073.33|989
1606050900000|2020-11-22 13:15:00|18113.08|18077.08|18130.75|18094.75|18130.75|18094.75|18096.72|18060.72|795
1606051200000|2020-11-22 13:20:00|18130.5|18094.5|18168.29|18132.29|18169.27|18133.27|18129.99|18093.99|991
1606051500000|2020-11-22 13:25:00|18168.23|18132.23|18252|18216|18253.01|18217.01|18167.4|18131.4|974
1606051800000|2020-11-22 13:30:00|18250.85|18214.85|18239.04|18203.04|18255.3|18219.3|18218.25|18182.25|968
1606052100000|2020-11-22 13:35:00|18239.05|18203.05|18240.93|18204.93|18262.53|18226.53|18238.3|18202.3|997
1606052400000|2020-11-22 13:40:00|18241.15|18205.15|18233.92|18197.92|18248.1|18212.1|18194.78|18158.78|954
1606052700000|2020-11-22 13:45:00|18234.31|18198.31|18207.52|18171.52|18258.75|18222.75|18204.32|18168.32|977
1606053000000|2020-11-22 13:50:00|18207.25|18171.25|18216.36|18180.36|18226.93|18190.93|18199.25|18163.25|866
1606053300000|2020-11-22 13:55:00|18216.22|18180.22|18226.35|18190.35|18229.12|18193.12|18209.3|18173.3|802
1606053600000|2020-11-22 14:00:00|18226.37|18190.37|18198.98|18162.98|18226.39|18190.39|18198.3|18162.3|539
1606053900000|2020-11-22 14:05:00|18198.79|18162.79|18188.87|18152.87|18198.98|18162.98|18176.53|18140.53|650
1606054200000|2020-11-22 14:10:00|18188.62|18152.62|18280.14|18244.14|18283.71|18247.71|18188.62|18152.62|913
1606054500000|2020-11-22 14:15:00|18279.92|18243.92|18299.07|18263.07|18299.5|18263.5|18259.73|18223.73|1034
1606054800000|2020-11-22 14:20:00|18299.02|18263.02|18271.68|18235.68|18318.16|18282.16|18270.67|18234.67|1026
1606055100000|2020-11-22 14:25:00|18271.69|18235.69|18267.79|18231.79|18281.57|18245.57|18264.43|18228.43|909
1606055400000|2020-11-22 14:30:00|18267.76|18231.76|18254.74|18218.74|18301.37|18265.37|18252.92|18216.92|991
1606055700000|2020-11-22 14:35:00|18254.76|18218.76|18234.94|18198.94|18254.76|18218.76|18231.24|18195.24|901
1606056000000|2020-11-22 14:40:00|18235.07|18199.07|18236.92|18200.92|18239.7|18203.7|18231.41|18195.41|806
1606056300000|2020-11-22 14:45:00|18236.95|18200.95|18228.16|18192.16|18276.6|18240.6|18221.49|18185.49|884
1606056600000|2020-11-22 14:50:00|18228.53|18192.53|18230.23|18194.23|18233.37|18197.37|18214.7|18178.7|740
1606056900000|2020-11-22 14:55:00|18230.22|18194.22|18215.44|18179.44|18247.07|18211.07|18214.24|18178.24|754
1606057200000|2020-11-22 15:00:00|18215.46|18179.46|18242.26|18206.26|18262.7|18226.7|18210.6|18174.6|954
1606057500000|2020-11-22 15:05:00|18242.25|18206.25|18278.96|18242.96|18278.96|18242.96|18240.53|18204.53|951
1606057800000|2020-11-22 15:10:00|18279.76|18243.76|18259.44|18223.44|18280.23|18244.23|18251.7|18215.7|777
1606058100000|2020-11-22 15:15:00|18259.74|18223.74|18278.27|18242.27|18284.34|18248.34|18259.32|18223.32|889
1606058400000|2020-11-22 15:20:00|18278.64|18242.64|18261.23|18225.23|18288.07|18252.07|18260.08|18224.08|610
1606058700000|2020-11-22 15:25:00|18261.01|18225.01|18248.08|18212.08|18267.8|18231.8|18246.23|18210.23|865
1606059000000|2020-11-22 15:30:00|18248.11|18212.11|18273.3|18237.3|18273.73|18237.73|18244.72|18208.72|797
1606059300000|2020-11-22 15:35:00|18273.29|18237.29|18336.56|18300.56|18336.83|18300.83|18271.17|18235.17|816
1606059600000|2020-11-22 15:40:00|18336.61|18300.61|18345.21|18309.21|18352.56|18316.56|18333.58|18297.58|825
1606059900000|2020-11-22 15:45:00|18345.23|18309.23|18331.89|18295.89|18350.38|18314.38|18331.09|18295.09|862
1606060200000|2020-11-22 15:50:00|18331.95|18295.95|18345.42|18309.42|18346.48|18310.48|18317.84|18281.84|954
1606060500000|2020-11-22 15:55:00|18344.84|18308.84|18327.21|18291.21|18345.74|18309.74|18326.42|18290.42|979
1606060800000|2020-11-22 16:00:00|18327.34|18291.34|18301.33|18265.33|18328.17|18292.17|18290.89|18254.89|955
1606061100000|2020-11-22 16:05:00|18300.85|18264.85|18367.6|18331.6|18374.05|18338.05|18297.71|18261.71|1046
1606061400000|2020-11-22 16:10:00|18368.04|18332.04|18388.5|18352.5|18392.95|18356.95|18367.74|18331.74|954
1606061700000|2020-11-22 16:15:00|18388.46|18352.46|18392.17|18356.17|18401.62|18365.62|18384.05|18348.05|886
1606062000000|2020-11-22 16:20:00|18392.02|18356.02|18444.34|18408.34|18445.18|18409.18|18391.97|18355.97|768
1606062300000|2020-11-22 16:25:00|18444.35|18408.35|18465.18|18429.18|18474.2|18438.2|18444.23|18408.23|1010
1606062600000|2020-11-22 16:30:00|18464.9|18428.9|18493.36|18457.36|18494.17|18458.17|18462.91|18426.91|977
1606062900000|2020-11-22 16:35:00|18493.53|18457.53|18482.03|18446.03|18516.46|18480.46|18481.69|18445.69|809
1606063200000|2020-11-22 16:40:00|18481.65|18445.65|18483.64|18447.64|18493.34|18457.34|18472.47|18436.47|925
1606063500000|2020-11-22 16:45:00|18483.63|18447.63|18533.19|18497.19|18535.61|18499.61|18483|18447|903
1606063800000|2020-11-22 16:50:00|18533.14|18497.14|18558.27|18522.27|18566.43|18530.43|18529.24|18493.24|1037
1606064100000|2020-11-22 16:55:00|18558.33|18522.33|18572.93|18536.93|18605.13|18569.13|18543.74|18507.74|1081
1606064400000|2020-11-22 17:00:00|18572.95|18536.95|18543.77|18507.77|18576.9|18540.9|18537.97|18501.97|1032
1606064700000|2020-11-22 17:05:00|18543.63|18507.63|18574.71|18538.71|18576.91|18540.91|18510.95|18474.95|1052
1606065000000|2020-11-22 17:10:00|18574.8|18538.8|18594.58|18558.58|18601.6|18565.6|18571.12|18535.12|953
1606065300000|2020-11-22 17:15:00|18594.13|18558.13|18536.31|18500.31|18595.54|18559.54|18526.46|18490.46|1083
1606065600000|2020-11-22 17:20:00|18536.9|18500.9|18532.43|18496.43|18537.23|18501.23|18512.81|18476.81|849
1606065900000|2020-11-22 17:25:00|18532.45|18496.45|18558.34|18522.34|18563.33|18527.33|18532.45|18496.45|608
1606066200000|2020-11-22 17:30:00|18558.99|18522.99|18509.32|18473.32|18560.57|18524.57|18501.87|18465.87|893
1606066500000|2020-11-22 17:35:00|18509.39|18473.39|18494.54|18458.54|18528.25|18492.25|18482.68|18446.68|884
1606066800000|2020-11-22 17:40:00|18494.85|18458.85|18502.72|18466.72|18520.16|18484.16|18486.22|18450.22|919
1606067100000|2020-11-22 17:45:00|18502.69|18466.69|18518.23|18482.23|18534.82|18498.82|18487.19|18451.19|1010
1606067400000|2020-11-22 17:50:00|18519.54|18483.54|18501.49|18465.49|18524.87|18488.87|18499.61|18463.61|877
1606067700000|2020-11-22 17:55:00|18501.28|18465.28|18508.49|18472.49|18517.67|18481.67|18486.19|18450.19|1022
1606068000000|2020-11-22 18:00:00|18508.38|18472.38|18552.93|18516.93|18560.68|18524.68|18498.97|18462.97|845
1606068300000|2020-11-22 18:05:00|18554.02|18518.02|18578.92|18542.92|18579.57|18543.57|18554.02|18518.02|853
1606068600000|2020-11-22 18:10:00|18577.8|18541.8|18568.45|18532.45|18578.65|18542.65|18561.74|18525.74|815
1606068900000|2020-11-22 18:15:00|18568.53|18532.53|18622.54|18586.54|18622.54|18586.54|18567.59|18531.59|824
1606069200000|2020-11-22 18:20:00|18622.6|18586.6|18626.68|18590.68|18648.57|18612.57|18614.57|18578.57|932
1606069500000|2020-11-22 18:25:00|18626.84|18590.84|18561.75|18525.75|18630.42|18594.42|18560.9|18524.9|1102
1606069800000|2020-11-22 18:30:00|18561.68|18525.68|18556.91|18520.91|18567.41|18531.41|18530.11|18494.11|916
1606070100000|2020-11-22 18:35:00|18557.37|18521.37|18583.14|18547.14|18611.8|18575.8|18556.71|18520.71|1106
1606070400000|2020-11-22 18:40:00|18582.48|18546.48|18600.38|18564.38|18617.26|18581.26|18571.12|18535.12|1024
1606070700000|2020-11-22 18:45:00|18600.34|18564.34|18562.65|18526.65|18600.79|18564.79|18561.12|18525.12|951
1606071000000|2020-11-22 18:50:00|18562.54|18526.54|18548.5|18512.5|18567.5|18531.5|18544.74|18508.74|875
1606071300000|2020-11-22 18:55:00|18548.34|18512.34|18533.66|18497.66|18559.58|18523.58|18531.46|18495.46|966
1606071600000|2020-11-22 19:00:00|18533.47|18497.47|18588.76|18552.76|18594.91|18558.91|18533.42|18497.42|1022
1606071900000|2020-11-22 19:05:00|18588.17|18552.17|18580.23|18544.23|18598.27|18562.27|18567.54|18531.54|940
1606072200000|2020-11-22 19:10:00|18581.33|18545.33|18550.17|18514.17|18587.42|18551.42|18529.26|18493.26|1090
1606072500000|2020-11-22 19:15:00|18549.7|18513.7|18548.78|18512.78|18563.25|18527.25|18525.3|18489.3|1073
1606072800000|2020-11-22 19:20:00|18548.79|18512.79|18552.01|18516.01|18570.09|18534.09|18536.04|18500.04|1004
1606073100000|2020-11-22 19:25:00|18551.45|18515.45|18533.96|18497.96|18552.69|18516.69|18524.59|18488.59|1031
1606073400000|2020-11-22 19:30:00|18533.58|18497.58|18564.16|18528.16|18565.33|18529.33|18532.13|18496.13|1030
1606073700000|2020-11-22 19:35:00|18564.13|18528.13|18578.25|18542.25|18583.41|18547.41|18560.92|18524.92|1076
1606074000000|2020-11-22 19:40:00|18577.62|18541.62|18591.7|18555.7|18595.74|18559.74|18574.02|18538.02|1012
1606074300000|2020-11-22 19:45:00|18592.35|18556.35|18596.84|18560.84|18605.62|18569.62|18589.6|18553.6|1066
1606074600000|2020-11-22 19:50:00|18596.71|18560.71|18603.02|18567.02|18618|18582|18591.21|18555.21|950
1606074900000|2020-11-22 19:55:00|18603.32|18567.32|18602.4|18566.4|18617.04|18581.04|18585.8|18549.8|1056
1606075200000|2020-11-22 20:00:00|18602.55|18566.55|18621.09|18585.09|18626.66|18590.66|18602.16|18566.16|762
1606075500000|2020-11-22 20:05:00|18620.72|18584.72|18650.95|18614.95|18650.95|18614.95|18620.72|18584.72|970
1606075800000|2020-11-22 20:10:00|18650.9|18614.9|18686.96|18650.96|18689.27|18653.27|18647.78|18611.78|789
1606076100000|2020-11-22 20:15:00|18687.79|18651.79|18668.93|18632.93|18705.31|18669.31|18664.36|18628.36|926
1606076400000|2020-11-22 20:20:00|18668.67|18632.67|18665.26|18629.26|18676.92|18640.92|18654.22|18618.22|883
1606076700000|2020-11-22 20:25:00|18665.18|18629.18|18644.45|18608.45|18665.31|18629.31|18633.49|18597.49|1020
1606077000000|2020-11-22 20:30:00|18644.08|18608.08|18615.98|18579.98|18659.61|18623.61|18615.94|18579.94|834
1606077300000|2020-11-22 20:35:00|18616.16|18580.16|18614.99|18578.99|18623.19|18587.19|18579.12|18543.12|1073
1606077600000|2020-11-22 20:40:00|18615.24|18579.24|18604.71|18568.71|18616.62|18580.62|18589.48|18553.48|1042
1606077900000|2020-11-22 20:45:00|18605.58|18569.58|18586.92|18550.92|18606.79|18570.79|18565.67|18529.67|888
1606078200000|2020-11-22 20:50:00|18586.94|18550.94|18570.83|18534.83|18588.95|18552.95|18545.38|18509.38|946
1606078500000|2020-11-22 20:55:00|18570.82|18534.82|18588.02|18552.02|18605.18|18569.18|18570.82|18534.82|996
1606078800000|2020-11-22 21:00:00|18588.08|18552.08|18556.6|18520.6|18594.91|18558.91|18533.55|18497.55|1020
1606079100000|2020-11-22 21:05:00|18554.48|18518.48|18572.08|18536.08|18572.71|18536.71|18552.79|18516.79|987
1606079400000|2020-11-22 21:10:00|18572.14|18536.14|18584.29|18548.29|18603.52|18567.52|18570.41|18534.41|1006
1606079700000|2020-11-22 21:15:00|18584.46|18548.46|18617.34|18581.34|18638.51|18602.51|18583.53|18547.53|897
1606080000000|2020-11-22 21:20:00|18616.12|18580.12|18625.5|18589.5|18639.6|18603.6|18609.03|18573.03|769
1606080300000|2020-11-22 21:25:00|18625.11|18589.11|18631.16|18595.16|18636.57|18600.57|18621.38|18585.38|905
1606080600000|2020-11-22 21:30:00|18631.07|18595.07|18635.92|18599.92|18644.74|18608.74|18622.86|18586.86|761
1606080900000|2020-11-22 21:35:00|18634.9|18598.9|18609.67|18573.67|18635.98|18599.98|18601.62|18565.62|959
1606081200000|2020-11-22 21:40:00|18609.83|18573.83|18643.78|18607.78|18643.86|18607.86|18605.58|18569.58|872
1606081500000|2020-11-22 21:45:00|18643.88|18607.88|18632.45|18596.45|18645.98|18609.98|18618.74|18582.74|819
1606081800000|2020-11-22 21:50:00|18631.96|18595.96|18633.89|18597.89|18642.33|18606.33|18627.33|18591.33|750
1606082100000|2020-11-22 21:55:00|18634.19|18598.19|18608.73|18572.73|18648.7|18612.7|18608.18|18572.18|718
1606082400000|2020-11-22 22:00:00|18608.75|18572.75|18586.41|18550.41|18609.57|18573.57|18577.7|18541.7|727
1606082700000|2020-11-22 22:05:00|18587.11|18551.11|18577.74|18541.74|18600.71|18564.71|18565.9|18529.9|483
1606083000000|2020-11-22 22:10:00|18577.75|18541.75|18625.67|18589.67|18629.24|18593.24|18577.75|18541.75|349
1606083300000|2020-11-22 22:15:00|18625.44|18589.44|18627.11|18591.11|18635.99|18599.99|18624.82|18588.82|482
1606083600000|2020-11-22 22:20:00|18627.26|18591.26|18653.01|18617.01|18654.16|18618.16|18627.17|18591.17|357
1606083900000|2020-11-22 22:25:00|18654.3|18618.3|18666.3|18630.3|18670.07|18634.07|18652.14|18616.14|439
1606084200000|2020-11-22 22:30:00|18666.42|18630.42|18667.43|18631.43|18686.77|18650.77|18660.96|18624.96|311
1606084500000|2020-11-22 22:35:00|18667.3|18631.3|18640.97|18604.97|18677.49|18641.49|18621.11|18585.11|755
1606084800000|2020-11-22 22:40:00|18639.97|18603.97|18685.52|18649.52|18685.52|18649.52|18639.96|18603.96|314
1606085100000|2020-11-22 22:45:00|18685.47|18649.47|18677.67|18641.67|18687.55|18651.55|18674.1|18638.1|409
1606085400000|2020-11-22 22:50:00|18677.38|18641.38|18666.73|18630.73|18688.23|18652.23|18648.22|18612.22|591
1606085700000|2020-11-22 22:55:00|18667.91|18631.91|18657.66|18621.66|18686.24|18650.24|18644.46|18608.46|732
1606086000000|2020-11-22 23:00:00|18657.72|18621.72|18603.16|18567.16|18661.38|18625.38|18589.73|18553.73|880
1606086300000|2020-11-22 23:05:00|18602.9|18566.9|18599.22|18563.22|18618.43|18582.43|18579.6|18543.6|738
1606086600000|2020-11-22 23:10:00|18599.21|18563.21|18476.76|18440.76|18599.21|18563.21|18474.4|18438.4|961
1606086900000|2020-11-22 23:15:00|18474.78|18438.78|18490.09|18454.09|18539.53|18503.53|18456.17|18420.17|962
1606087200000|2020-11-22 23:20:00|18493.19|18457.19|18444.17|18408.17|18502.86|18466.86|18427.53|18391.53|886
1606087500000|2020-11-22 23:25:00|18444.3|18408.3|18524.19|18488.19|18524.69|18488.69|18444.3|18408.3|738
1606087800000|2020-11-22 23:30:00|18524.06|18488.06|18521.97|18485.97|18569.16|18533.16|18513.98|18477.98|694
1606088100000|2020-11-22 23:35:00|18520.92|18484.92|18553.56|18517.56|18571.51|18535.51|18520.5|18484.5|722
1606088400000|2020-11-22 23:40:00|18554.17|18518.17|18502.49|18466.49|18554.84|18518.84|18500.36|18464.36|920
1606088700000|2020-11-22 23:45:00|18502.19|18466.19|18468.42|18432.42|18514.04|18478.04|18465.93|18429.93|831
1606089000000|2020-11-22 23:50:00|18468.43|18432.43|18435.6|18399.6|18490.97|18454.97|18433.98|18397.98|900
1606089300000|2020-11-22 23:55:00|18434.32|18398.32|18456.02|18420.02|18462.4|18426.4|18420.67|18384.67|912
1606089600000|2020-11-23 00:00:00|18454.57|18418.57|18465.32|18429.32|18494.15|18458.15|18452.15|18416.15|846
1606089900000|2020-11-23 00:05:00|18465.18|18429.18|18544.86|18508.86|18545.69|18509.69|18462.95|18426.95|730
1606090200000|2020-11-23 00:10:00|18544.84|18508.84|18512.6|18476.6|18545.5|18509.5|18507.27|18471.27|738
1606090500000|2020-11-23 00:15:00|18512.12|18476.12|18467.02|18431.02|18524.16|18488.16|18458.61|18422.61|584
1606090800000|2020-11-23 00:20:00|18464.71|18428.71|18373.81|18337.81|18479.9|18443.9|18372.32|18336.32|845
1606091100000|2020-11-23 00:25:00|18373.3|18337.3|18276.67|18240.67|18398.69|18362.69|18263.16|18227.16|1077
1606091400000|2020-11-23 00:30:00|18276.74|18240.74|18307.46|18271.46|18340.31|18304.31|18227.15|18191.15|1043
1606091700000|2020-11-23 00:35:00|18305.79|18269.79|18314.85|18278.85|18323.35|18287.35|18233.86|18197.86|1025
1606092000000|2020-11-23 00:40:00|18315.12|18279.12|18277.42|18241.42|18352.05|18316.05|18275.14|18239.14|972
1606092300000|2020-11-23 00:45:00|18277.11|18241.11|18220.99|18184.99|18308.74|18272.74|18220.26|18184.26|992
1606092600000|2020-11-23 00:50:00|18221.03|18185.03|18180.19|18144.19|18228.13|18192.13|18144.82|18108.82|933
1606092900000|2020-11-23 00:55:00|18180.85|18144.85|18154.58|18118.58|18213.19|18177.19|18128.26|18092.26|1001
1606093200000|2020-11-23 01:00:00|18154.33|18118.33|18051.74|18015.74|18154.33|18118.33|18044.47|18008.47|1068
1606093500000|2020-11-23 01:05:00|18051.58|18015.58|18129.58|18093.58|18129.58|18093.58|18025.7|17989.7|1056
1606093800000|2020-11-23 01:10:00|18129.37|18093.37|18249.43|18213.43|18256.6|18220.6|18125.92|18089.92|1035
1606094100000|2020-11-23 01:15:00|18249.35|18213.35|18204.21|18168.21|18284.52|18248.52|18193.67|18157.67|964
1606094400000|2020-11-23 01:20:00|18204.76|18168.76|18190.57|18154.57|18243.92|18207.92|18190.19|18154.19|978
1606094700000|2020-11-23 01:25:00|18188.82|18152.82|18125.12|18089.12|18194.8|18158.8|18117.15|18081.15|1017
1606095000000|2020-11-23 01:30:00|18125.13|18089.13|18152.82|18116.82|18195.27|18159.27|18083.55|18047.55|1033
1606095300000|2020-11-23 01:35:00|18153.85|18117.85|18101.4|18065.4|18159.21|18123.21|18089.73|18053.73|1007
1606095600000|2020-11-23 01:40:00|18105.39|18069.39|18200.13|18164.13|18219.94|18183.94|18102.17|18066.17|989
1606095900000|2020-11-23 01:45:00|18200.11|18164.11|18249.34|18213.34|18255.19|18219.19|18181.74|18145.74|996
1606096200000|2020-11-23 01:50:00|18249.12|18213.12|18245.16|18209.16|18261.01|18225.01|18224.58|18188.58|997
1606096500000|2020-11-23 01:55:00|18244.68|18208.68|18245.13|18209.13|18277.92|18241.92|18220.09|18184.09|939
1606096800000|2020-11-23 02:00:00|18245.09|18209.09|18299.71|18263.71|18323.39|18287.39|18227.95|18191.95|993
1606097100000|2020-11-23 02:05:00|18299.92|18263.92|18295.35|18259.35|18345.24|18309.24|18295.04|18259.04|1003
1606097400000|2020-11-23 02:10:00|18293.22|18257.22|18330.25|18294.25|18332.9|18296.9|18288.43|18252.43|863
1606097700000|2020-11-23 02:15:00|18331.81|18295.81|18321.82|18285.82|18362.62|18326.62|18316.2|18280.2|846
1606098000000|2020-11-23 02:20:00|18322.02|18286.02|18276.61|18240.61|18323.75|18287.75|18276.61|18240.61|702
1606098300000|2020-11-23 02:25:00|18276.6|18240.6|18277.73|18241.73|18302.6|18266.6|18247.05|18211.05|842
1606098600000|2020-11-23 02:30:00|18277.56|18241.56|18284.13|18248.13|18320.8|18284.8|18252.4|18216.4|820
1606098900000|2020-11-23 02:35:00|18283.47|18247.47|18260.43|18224.43|18283.47|18247.47|18251.51|18215.51|711
1606099200000|2020-11-23 02:40:00|18260.28|18224.28|18247.87|18211.87|18267.74|18231.74|18227.9|18191.9|743
1606099500000|2020-11-23 02:45:00|18248.06|18212.06|18238.82|18202.82|18271.68|18235.68|18229.51|18193.51|802
1606099800000|2020-11-23 02:50:00|18238.88|18202.88|18283.64|18247.64|18318.32|18282.32|18238.88|18202.88|754
1606100100000|2020-11-23 02:55:00|18283.04|18247.04|18238.22|18202.22|18291.76|18255.76|18221.35|18185.35|895
1606100400000|2020-11-23 03:00:00|18238.29|18202.29|18251.01|18215.01|18276.37|18240.37|18209.34|18173.34|912
1606100700000|2020-11-23 03:05:00|18250.94|18214.94|18281.36|18245.36|18281.36|18245.36|18237.03|18201.03|770
1606101000000|2020-11-23 03:10:00|18281.53|18245.53|18300.85|18264.85|18301.36|18265.36|18276.06|18240.06|725
1606101300000|2020-11-23 03:15:00|18300.37|18264.37|18308.51|18272.51|18331.76|18295.76|18300.37|18264.37|840
1606101600000|2020-11-23 03:20:00|18308.93|18272.93|18364.21|18328.21|18368.81|18332.81|18302.61|18266.61|934
1606101900000|2020-11-23 03:25:00|18363.46|18327.46|18410.7|18374.7|18414.48|18378.48|18360.07|18324.07|767
1606102200000|2020-11-23 03:30:00|18411.55|18375.55|18408.56|18372.56|18416.27|18380.27|18377.04|18341.04|872
1606102500000|2020-11-23 03:35:00|18409.26|18373.26|18420.08|18384.08|18450.05|18414.05|18391.42|18355.42|878
1606102800000|2020-11-23 03:40:00|18419.86|18383.86|18387.16|18351.16|18419.86|18383.86|18381.29|18345.29|844
1606103100000|2020-11-23 03:45:00|18387.22|18351.22|18407.85|18371.85|18409.26|18373.26|18362.11|18326.11|684
1606103400000|2020-11-23 03:50:00|18408.2|18372.2|18454.89|18418.89|18460.1|18424.1|18408.1|18372.1|799
1606103700000|2020-11-23 03:55:00|18455.26|18419.26|18394.7|18358.7|18462.24|18426.24|18393.15|18357.15|856
1606104000000|2020-11-23 04:00:00|18393.46|18357.46|18397.85|18361.85|18402.47|18366.47|18371.58|18335.58|873
1606104300000|2020-11-23 04:05:00|18398.08|18362.08|18397.19|18361.19|18420.55|18384.55|18369.92|18333.92|785
1606104600000|2020-11-23 04:10:00|18397.27|18361.27|18427.95|18391.95|18453.29|18417.29|18397.27|18361.27|822
1606104900000|2020-11-23 04:15:00|18427.82|18391.82|18491.8|18455.8|18493.59|18457.59|18427.8|18391.8|911
1606105200000|2020-11-23 04:20:00|18492.17|18456.17|18537.32|18501.32|18545.01|18509.01|18485.34|18449.34|939
1606105500000|2020-11-23 04:25:00|18537.87|18501.87|18498.43|18462.43|18538.48|18502.48|18498.17|18462.17|930
1606105800000|2020-11-23 04:30:00|18498.42|18462.42|18518.47|18482.47|18522.43|18486.43|18475.62|18439.62|895
1606106100000|2020-11-23 04:35:00|18518.48|18482.48|18491.77|18455.77|18518.6|18482.6|18468.96|18432.96|920
1606106400000|2020-11-23 04:40:00|18491.74|18455.74|18514.74|18478.74|18514.89|18478.89|18473.73|18437.73|839
1606106700000|2020-11-23 04:45:00|18513.87|18477.87|18479.38|18443.38|18547.36|18511.36|18476.28|18440.28|997
1606107000000|2020-11-23 04:50:00|18479.97|18443.97|18472.28|18436.28|18509.94|18473.94|18471.73|18435.73|888
1606107300000|2020-11-23 04:55:00|18472.27|18436.27|18493.64|18457.64|18502.94|18466.94|18471.74|18435.74|793
1606107600000|2020-11-23 05:00:00|18494.19|18458.19|18522.81|18486.81|18533.23|18497.23|18494.19|18458.19|766
1606107900000|2020-11-23 05:05:00|18522.08|18486.08|18474.91|18438.91|18522.08|18486.08|18472.98|18436.98|777
1606108200000|2020-11-23 05:10:00|18474.59|18438.59|18443.7|18407.7|18482.49|18446.49|18422.33|18386.33|839
1606108500000|2020-11-23 05:15:00|18443.48|18407.48|18424.99|18388.99|18465.55|18429.55|18422.93|18386.93|990
1606108800000|2020-11-23 05:20:00|18424.89|18388.89|18500.05|18464.05|18504.36|18468.36|18423.79|18387.79|964
1606109100000|2020-11-23 05:25:00|18500.65|18464.65|18527.06|18491.06|18535.96|18499.96|18491.02|18455.02|828
1606109400000|2020-11-23 05:30:00|18526.77|18490.77|18519.48|18483.48|18538.42|18502.42|18519.45|18483.45|866
1606109700000|2020-11-23 05:35:00|18519.34|18483.34|18521.04|18485.04|18524.32|18488.32|18478.58|18442.58|976
1606110000000|2020-11-23 05:40:00|18520.64|18484.64|18481.04|18445.04|18521.04|18485.04|18472.81|18436.81|983
1606110300000|2020-11-23 05:45:00|18480.63|18444.63|18496.15|18460.15|18504.72|18468.72|18474.34|18438.34|839
1606110600000|2020-11-23 05:50:00|18494.87|18458.87|18508.34|18472.34|18512.02|18476.02|18493.61|18457.61|922
1606110900000|2020-11-23 05:55:00|18507.48|18471.48|18477.43|18441.43|18512.12|18476.12|18476.4|18440.4|815
1606111200000|2020-11-23 06:00:00|18477.28|18441.28|18425.3|18389.3|18484.08|18448.08|18416.59|18380.59|995
1606111500000|2020-11-23 06:05:00|18425.6|18389.6|18441.2|18405.2|18446.72|18410.72|18423.71|18387.71|845
1606111800000|2020-11-23 06:10:00|18441.19|18405.19|18390.46|18354.46|18449.98|18413.98|18379.76|18343.76|912
1606112100000|2020-11-23 06:15:00|18390.13|18354.13|18398.63|18362.63|18410.27|18374.27|18381.68|18345.68|707
1606112400000|2020-11-23 06:20:00|18398.37|18362.37|18361.61|18325.61|18403.52|18367.52|18343.57|18307.57|747
1606112700000|2020-11-23 06:25:00|18362.61|18326.61|18360.07|18324.07|18375.15|18339.15|18348.86|18312.86|636
1606113000000|2020-11-23 06:30:00|18359.39|18323.39|18380.8|18344.8|18395.81|18359.81|18354.31|18318.31|505
1606113300000|2020-11-23 06:35:00|18380.49|18344.49|18399.33|18363.33|18412.66|18376.66|18380.2|18344.2|734
1606113600000|2020-11-23 06:40:00|18399.47|18363.47|18409.51|18373.51|18419.71|18383.71|18395.25|18359.25|807
1606113900000|2020-11-23 06:45:00|18409.54|18373.54|18424.78|18388.78|18434.93|18398.93|18396.15|18360.15|731
1606114200000|2020-11-23 06:50:00|18424.74|18388.74|18478.8|18442.8|18480.19|18444.19|18402.47|18366.47|840
1606114500000|2020-11-23 06:55:00|18478.63|18442.63|18553.94|18517.94|18553.94|18517.94|18458.28|18422.28|961
1606114800000|2020-11-23 07:00:00|18553.44|18517.44|18504.01|18468.01|18575.59|18539.59|18503.66|18467.66|981
1606115100000|2020-11-23 07:05:00|18503.32|18467.32|18491.62|18455.62|18521.68|18485.68|18463.06|18427.06|972
1606115400000|2020-11-23 07:10:00|18491.71|18455.71|18501.9|18465.9|18516.82|18480.82|18490.26|18454.26|828
1606115700000|2020-11-23 07:15:00|18501.75|18465.75|18523.63|18487.63|18527.9|18491.9|18480.27|18444.27|883
1606116000000|2020-11-23 07:20:00|18523.83|18487.83|18521.06|18485.06|18531.72|18495.72|18502.55|18466.55|764
1606116300000|2020-11-23 07:25:00|18520.88|18484.88|18510.3|18474.3|18534.09|18498.09|18509.19|18473.19|849
1606116600000|2020-11-23 07:30:00|18510.49|18474.49|18523.42|18487.42|18527.52|18491.52|18496.15|18460.15|795
1606116900000|2020-11-23 07:35:00|18523.6|18487.6|18486.78|18450.78|18524.64|18488.64|18483.92|18447.92|884
1606117200000|2020-11-23 07:40:00|18486.74|18450.74|18487.42|18451.42|18498.61|18462.61|18475.64|18439.64|747
1606117500000|2020-11-23 07:45:00|18487.2|18451.2|18513.32|18477.32|18522.44|18486.44|18458.9|18422.9|767
1606117800000|2020-11-23 07:50:00|18512.93|18476.93|18520.97|18484.97|18523.47|18487.47|18495.98|18459.98|831
1606118100000|2020-11-23 07:55:00|18521.74|18485.74|18488.29|18452.29|18522.9|18486.9|18481.37|18445.37|638
1606118400000|2020-11-23 08:00:00|18487.29|18451.29|18547.66|18511.66|18554.57|18518.57|18487.15|18451.15|911
1606118700000|2020-11-23 08:05:00|18547.37|18511.37|18581.42|18545.42|18581.42|18545.42|18533.7|18497.7|836
1606119000000|2020-11-23 08:10:00|18578.95|18542.95|18578.07|18542.07|18610.88|18574.88|18559.55|18523.55|866
1606119300000|2020-11-23 08:15:00|18578.01|18542.01|18608.94|18572.94|18609.5|18573.5|18559.6|18523.6|619
1606119600000|2020-11-23 08:20:00|18609.49|18573.49|18634.98|18598.98|18667.53|18631.53|18606.9|18570.9|956
1606119900000|2020-11-23 08:25:00|18633.52|18597.52|18649.33|18613.33|18655.79|18619.79|18630.9|18594.9|744
1606120200000|2020-11-23 08:30:00|18649.76|18613.76|18682.48|18646.48|18686.88|18650.88|18618.61|18582.61|789
1606120500000|2020-11-23 08:35:00|18681.81|18645.81|18670.29|18634.29|18686.55|18650.55|18637.83|18601.83|851
1606120800000|2020-11-23 08:40:00|18670.48|18634.48|18635.83|18599.83|18670.82|18634.82|18627.06|18591.06|946
1606121100000|2020-11-23 08:45:00|18636.04|18600.04|18628.46|18592.46|18639.98|18603.98|18619.81|18583.81|855
1606121400000|2020-11-23 08:50:00|18627.84|18591.84|18602.8|18566.8|18651.13|18615.13|18600.93|18564.93|856
1606121700000|2020-11-23 08:55:00|18602.85|18566.85|18605.77|18569.77|18618.08|18582.08|18576.86|18540.86|1011
1606122000000|2020-11-23 09:00:00|18605.44|18569.44|18577.9|18541.9|18606.84|18570.84|18566.38|18530.38|842
1606122300000|2020-11-23 09:05:00|18578.21|18542.21|18609.11|18573.11|18613.78|18577.78|18572.54|18536.54|902
1606122600000|2020-11-23 09:10:00|18609.12|18573.12|18625.68|18589.68|18627.15|18591.15|18609.11|18573.11|834
1606122900000|2020-11-23 09:15:00|18625.72|18589.72|18634.39|18598.39|18646.95|18610.95|18614.88|18578.88|729
1606123200000|2020-11-23 09:20:00|18633.96|18597.96|18605.58|18569.58|18640.17|18604.17|18590.98|18554.98|918
1606123500000|2020-11-23 09:25:00|18605.35|18569.35|18599.14|18563.14|18608.22|18572.22|18577.59|18541.59|828
1606123800000|2020-11-23 09:30:00|18599.12|18563.12|18644.36|18608.36|18647.69|18611.69|18583.75|18547.75|872
1606124100000|2020-11-23 09:35:00|18643.11|18607.11|18669.95|18633.95|18676.49|18640.49|18642.48|18606.48|861
1606124400000|2020-11-23 09:40:00|18670.02|18634.02|18675.68|18639.68|18685.2|18649.2|18666.68|18630.68|751
1606124700000|2020-11-23 09:45:00|18675.16|18639.16|18623.16|18587.16|18682.04|18646.04|18620.56|18584.56|943
1606125000000|2020-11-23 09:50:00|18622.61|18586.61|18647.39|18611.39|18651.56|18615.56|18621.2|18585.2|667
1606125300000|2020-11-23 09:55:00|18644.61|18608.61|18671.82|18635.82|18672.15|18636.15|18638.67|18602.67|702
1606125600000|2020-11-23 10:00:00|18670.58|18634.58|18734.2|18698.2|18737.14|18701.14|18670.58|18634.58|758
1606125900000|2020-11-23 10:05:00|18733.9|18697.9|18722.54|18686.54|18743.95|18707.95|18710.18|18674.18|846
1606126200000|2020-11-23 10:10:00|18724.63|18688.63|18710.26|18674.26|18724.63|18688.63|18691.38|18655.38|760
1606126500000|2020-11-23 10:15:00|18709.73|18673.73|18687.54|18651.54|18710.22|18674.22|18676.04|18640.04|814
1606126800000|2020-11-23 10:20:00|18687.88|18651.88|18739.18|18703.18|18741.19|18705.19|18687.83|18651.83|550
1606127100000|2020-11-23 10:25:00|18740.03|18704.03|18768.8|18732.8|18770.92|18734.92|18738.3|18702.3|530
1606127400000|2020-11-23 10:30:00|18769.24|18733.24|18774.54|18738.54|18788.42|18752.42|18766.16|18730.16|638
1606127700000|2020-11-23 10:35:00|18774.55|18738.55|18736.96|18700.96|18774.55|18738.55|18718.06|18682.06|877
1606128000000|2020-11-23 10:40:00|18736.7|18700.7|18745.97|18709.97|18747.28|18711.28|18734.79|18698.79|572
1606128300000|2020-11-23 10:45:00|18745.05|18709.05|18792.72|18756.72|18793.57|18757.57|18745.05|18709.05|615
1606128600000|2020-11-23 10:50:00|18792.73|18756.73|18740.14|18704.14|18793.73|18757.73|18738.03|18702.03|915
1606128900000|2020-11-23 10:55:00|18740.15|18704.15|18769.07|18733.07|18769.81|18733.81|18733.5|18697.5|790
1606129200000|2020-11-23 11:00:00|18767.95|18731.95|18756.46|18720.46|18775.17|18739.17|18733.29|18697.29|948
1606129500000|2020-11-23 11:05:00|18756.39|18720.39|18751.36|18715.36|18772.97|18736.97|18738.5|18702.5|862
1606129800000|2020-11-23 11:10:00|18751.14|18715.14|18686.86|18650.86|18755.84|18719.84|18636.74|18600.74|976
1606130100000|2020-11-23 11:15:00|18686.93|18650.93|18637.78|18601.78|18686.93|18650.93|18602.74|18566.74|990
1606130400000|2020-11-23 11:20:00|18638.08|18602.08|18624.04|18588.04|18645.49|18609.49|18603.46|18567.46|1009
1606130700000|2020-11-23 11:25:00|18623.66|18587.66|18647.2|18611.2|18660.57|18624.57|18602.12|18566.12|779
1606131000000|2020-11-23 11:30:00|18647.65|18611.65|18697.86|18661.86|18700.22|18664.22|18629.52|18593.52|986
1606131300000|2020-11-23 11:35:00|18697.42|18661.42|18680.17|18644.17|18703.32|18667.32|18672.72|18636.72|777
1606131600000|2020-11-23 11:40:00|18677.72|18641.72|18671.73|18635.73|18705.39|18669.39|18665.22|18629.22|775
1606131900000|2020-11-23 11:45:00|18671.76|18635.76|18636.3|18600.3|18686.67|18650.67|18634.82|18598.82|864
1606132200000|2020-11-23 11:50:00|18636.73|18600.73|18650.64|18614.64|18660.87|18624.87|18633.55|18597.55|825
1606132500000|2020-11-23 11:55:00|18650.5|18614.5|18602.77|18566.77|18650.5|18614.5|18600.59|18564.59|715
1606132800000|2020-11-23 12:00:00|18603.05|18567.05|18576.55|18540.55|18652.68|18616.68|18561.35|18525.35|914
1606133100000|2020-11-23 12:05:00|18576.63|18540.63|18550.7|18514.7|18578.15|18542.15|18528.81|18492.81|963
1606133400000|2020-11-23 12:10:00|18550.58|18514.58|18555.71|18519.71|18577.24|18541.24|18528.09|18492.09|857
1606133700000|2020-11-23 12:15:00|18555.08|18519.08|18580.55|18544.55|18580.78|18544.78|18518.87|18482.87|769
1606134000000|2020-11-23 12:20:00|18580.78|18544.78|18541.4|18505.4|18586.45|18550.45|18540.52|18504.52|518
1606134300000|2020-11-23 12:25:00|18540.52|18504.52|18575.07|18539.07|18575.07|18539.07|18526.14|18490.14|648
1606134600000|2020-11-23 12:30:00|18574.24|18538.24|18620.64|18584.64|18622.21|18586.21|18573.12|18537.12|751
1606134900000|2020-11-23 12:35:00|18620.33|18584.33|18634.39|18598.39|18640.13|18604.13|18617.33|18581.33|711
1606135200000|2020-11-23 12:40:00|18634.42|18598.42|18636.93|18600.93|18638.39|18602.39|18624.86|18588.86|616
1606135500000|2020-11-23 12:45:00|18637.71|18601.71|18629.85|18593.85|18648.48|18612.48|18626.98|18590.98|669
1606135800000|2020-11-23 12:50:00|18630.48|18594.48|18642.18|18606.18|18651.28|18615.28|18626.83|18590.83|796
1606136100000|2020-11-23 12:55:00|18642.17|18606.17|18652.74|18616.74|18668.11|18632.11|18637.41|18601.41|743
1606136400000|2020-11-23 13:00:00|18652.98|18616.98|18687.88|18651.88|18690.43|18654.43|18627.49|18591.49|900
1606136700000|2020-11-23 13:05:00|18688.44|18652.44|18678.12|18642.12|18691.23|18655.23|18677.96|18641.96|768
1606137000000|2020-11-23 13:10:00|18678.17|18642.17|18647.89|18611.89|18679.08|18643.08|18635.79|18599.79|925
1606137300000|2020-11-23 13:15:00|18648.78|18612.78|18374.56|18338.56|18656.96|18620.96|18372.73|18336.73|1044
1606137600000|2020-11-23 13:20:00|18374.25|18338.25|18472.12|18436.12|18498.36|18462.36|18373.8|18337.8|1094
1606137900000|2020-11-23 13:25:00|18471.3|18435.3|18440.91|18404.91|18510.82|18474.82|18432.35|18396.35|1035
1606138200000|2020-11-23 13:30:00|18440.36|18404.36|18490.5|18454.5|18490.65|18454.65|18416.26|18380.26|958
1606138500000|2020-11-23 13:35:00|18490.29|18454.29|18502.91|18466.91|18511.53|18475.53|18489.46|18453.46|863
1606138800000|2020-11-23 13:40:00|18502.56|18466.56|18510.37|18474.37|18526.91|18490.91|18499.45|18463.45|883
1606139100000|2020-11-23 13:45:00|18511.45|18475.45|18552.59|18516.59|18555.1|18519.1|18509.79|18473.79|903
1606139400000|2020-11-23 13:50:00|18553.1|18517.1|18584.93|18548.93|18601.95|18565.95|18551.47|18515.47|793
1606139700000|2020-11-23 13:55:00|18584.94|18548.94|18635.73|18599.73|18636.78|18600.78|18566.9|18530.9|1003
1606140000000|2020-11-23 14:00:00|18635.77|18599.77|18714.43|18678.43|18716.1|18680.1|18613.35|18577.35|925
1606140300000|2020-11-23 14:05:00|18714.32|18678.32|18701.47|18665.47|18734.55|18698.55|18676.99|18640.99|1007
1606140600000|2020-11-23 14:10:00|18701.63|18665.63|18646.96|18610.96|18703.53|18667.53|18645.68|18609.68|914
1606140900000|2020-11-23 14:15:00|18646.99|18610.99|18600.32|18564.32|18653.84|18617.84|18571.79|18535.79|1074
1606141200000|2020-11-23 14:20:00|18600.56|18564.56|18637.3|18601.3|18637.3|18601.3|18581.52|18545.52|945
1606141500000|2020-11-23 14:25:00|18636.68|18600.68|18600.36|18564.36|18647.64|18611.64|18577.07|18541.07|983
1606141800000|2020-11-23 14:30:00|18599.94|18563.94|18600.62|18564.62|18606.21|18570.21|18552.52|18516.52|883
1606142100000|2020-11-23 14:35:00|18604.04|18568.04|18573.88|18537.88|18606.16|18570.16|18549.79|18513.79|985
1606142400000|2020-11-23 14:40:00|18574.54|18538.54|18599.02|18563.02|18605.65|18569.65|18569.36|18533.36|873
1606142700000|2020-11-23 14:45:00|18599.06|18563.06|18612.82|18576.82|18630.74|18594.74|18592.72|18556.72|834
1606143000000|2020-11-23 14:50:00|18613.11|18577.11|18659.73|18623.73|18675.67|18639.67|18613.11|18577.11|888
1606143300000|2020-11-23 14:55:00|18660.05|18624.05|18565.3|18529.3|18665.51|18629.51|18542.64|18506.64|1032
1606143600000|2020-11-23 15:00:00|18565.67|18529.67|18514.7|18478.7|18566.37|18530.37|18498.26|18462.26|1016
1606143900000|2020-11-23 15:05:00|18512.96|18476.96|18578.61|18542.61|18578.61|18542.61|18506.34|18470.34|910
1606144200000|2020-11-23 15:10:00|18578.88|18542.88|18495.27|18459.27|18579.99|18543.99|18485.3|18449.3|960
1606144500000|2020-11-23 15:15:00|18495.35|18459.35|18365.68|18329.68|18502.68|18466.68|18360.94|18324.94|978
1606144800000|2020-11-23 15:20:00|18367.8|18331.8|18399.55|18363.55|18419.45|18383.45|18348.77|18312.77|977
1606145100000|2020-11-23 15:25:00|18401.69|18365.69|18402.09|18366.09|18435.57|18399.57|18388.78|18352.78|903
1606145400000|2020-11-23 15:30:00|18401.47|18365.47|18354.58|18318.58|18401.47|18365.47|18294.35|18258.35|1037
1606145700000|2020-11-23 15:35:00|18356.63|18320.63|18398.83|18362.83|18418.14|18382.14|18354.94|18318.94|1030
1606146000000|2020-11-23 15:40:00|18399.76|18363.76|18385.2|18349.2|18435.48|18399.48|18384.38|18348.38|885
1606146300000|2020-11-23 15:45:00|18385.65|18349.65|18327.67|18291.67|18385.65|18349.65|18274.88|18238.88|1058
1606146600000|2020-11-23 15:50:00|18327.57|18291.57|18288.27|18252.27|18375.38|18339.38|18262.59|18226.59|1050
1606146900000|2020-11-23 15:55:00|18286.94|18250.94|18299.25|18263.25|18321.29|18285.29|18263.84|18227.84|923
1606147200000|2020-11-23 16:00:00|18299.12|18263.12|18366.92|18330.92|18391.52|18355.52|18297.16|18261.16|1049
1606147500000|2020-11-23 16:05:00|18366.9|18330.9|18334.35|18298.35|18389.42|18353.42|18318.13|18282.13|884
1606147800000|2020-11-23 16:10:00|18334.82|18298.82|18327|18291|18356.4|18320.4|18308.12|18272.12|940
1606148100000|2020-11-23 16:15:00|18327.72|18291.72|18333.52|18297.52|18335.46|18299.46|18262.36|18226.36|909
1606148400000|2020-11-23 16:20:00|18334.5|18298.5|18374.7|18338.7|18402.02|18366.02|18332.68|18296.68|997
1606148700000|2020-11-23 16:25:00|18374.73|18338.73|18367.58|18331.58|18374.89|18338.89|18342.3|18306.3|826
1606149000000|2020-11-23 16:30:00|18367.73|18331.73|18279.52|18243.52|18368.18|18332.18|18269.78|18233.78|1022
1606149300000|2020-11-23 16:35:00|18278.32|18242.32|18210.84|18174.84|18285.16|18249.16|18206.11|18170.11|849
1606149600000|2020-11-23 16:40:00|18210.83|18174.83|18215.65|18179.65|18243.17|18207.17|18172.8|18136.8|902
1606149900000|2020-11-23 16:45:00|18214.81|18178.81|18344.68|18308.68|18361.65|18325.65|18214.38|18178.38|940
1606150200000|2020-11-23 16:50:00|18344.57|18308.57|18373.38|18337.38|18374.86|18338.86|18334.91|18298.91|708
1606150500000|2020-11-23 16:55:00|18374|18338|18407.78|18371.78|18437.49|18401.49|18369.57|18333.57|745
1606150800000|2020-11-23 17:00:00|18409.32|18373.32|18379.27|18343.27|18419.36|18383.36|18372.1|18336.1|892
1606151100000|2020-11-23 17:05:00|18379.1|18343.1|18420.35|18384.35|18431.35|18395.35|18374.03|18338.03|761
1606151400000|2020-11-23 17:10:00|18421.24|18385.24|18407.92|18371.92|18426.03|18390.03|18402.87|18366.87|732
1606151700000|2020-11-23 17:15:00|18408.05|18372.05|18443.81|18407.81|18443.98|18407.98|18391.42|18355.42|728
1606152000000|2020-11-23 17:20:00|18443.49|18407.49|18411.28|18375.28|18446.43|18410.43|18394.86|18358.86|868
1606152300000|2020-11-23 17:25:00|18410.73|18374.73|18445.41|18409.41|18447.7|18411.7|18388.38|18352.38|713
1606152600000|2020-11-23 17:30:00|18441.35|18405.35|18469.95|18433.95|18488.91|18452.91|18433.2|18397.2|901
1606152900000|2020-11-23 17:35:00|18469.97|18433.97|18399.51|18363.51|18473.03|18437.03|18398.54|18362.54|816
1606153200000|2020-11-23 17:40:00|18399.52|18363.52|18393.07|18357.07|18415.51|18379.51|18387.85|18351.85|716
1606153500000|2020-11-23 17:45:00|18393.03|18357.03|18387.96|18351.96|18406.41|18370.41|18377.61|18341.61|792
1606153800000|2020-11-23 17:50:00|18386.93|18350.93|18371.93|18335.93|18407.09|18371.09|18369.03|18333.03|757
1606154100000|2020-11-23 17:55:00|18372.01|18336.01|18370.81|18334.81|18372.55|18336.55|18357.09|18321.09|621
1606154400000|2020-11-23 18:00:00|18375.46|18339.46|18334.69|18298.69|18376.74|18340.74|18332.23|18296.23|901
1606154700000|2020-11-23 18:05:00|18333.28|18297.28|18374.75|18338.75|18382.7|18346.7|18315.41|18279.41|885
1606155000000|2020-11-23 18:10:00|18376.76|18340.76|18365.05|18329.05|18388.51|18352.51|18340.3|18304.3|834
1606155300000|2020-11-23 18:15:00|18364.89|18328.89|18342.89|18306.89|18386.47|18350.47|18342.89|18306.89|890
1606155600000|2020-11-23 18:20:00|18343.59|18307.59|18357.53|18321.53|18357.53|18321.53|18319.03|18283.03|795
1606155900000|2020-11-23 18:25:00|18358.72|18322.72|18356.67|18320.67|18373.41|18337.41|18347.04|18311.04|771
1606156200000|2020-11-23 18:30:00|18354.43|18318.43|18385.3|18349.3|18391.41|18355.41|18350.59|18314.59|847
1606156500000|2020-11-23 18:35:00|18385.6|18349.6|18384.98|18348.98|18398.25|18362.25|18384.98|18348.98|879
1606156800000|2020-11-23 18:40:00|18385.2|18349.2|18437.13|18401.13|18438.54|18402.54|18379.79|18343.79|823
1606157100000|2020-11-23 18:45:00|18437.17|18401.17|18397.35|18361.35|18438.09|18402.09|18394.24|18358.24|860
1606157400000|2020-11-23 18:50:00|18397.11|18361.11|18378.35|18342.35|18419.99|18383.99|18373.13|18337.13|890
1606157700000|2020-11-23 18:55:00|18378.51|18342.51|18372.33|18336.33|18384.14|18348.14|18349.16|18313.16|696
1606158000000|2020-11-23 19:00:00|18372.8|18336.8|18356.33|18320.33|18373.19|18337.19|18352.33|18316.33|862
1606158300000|2020-11-23 19:05:00|18356.48|18320.48|18356.12|18320.12|18365.97|18329.97|18336.79|18300.79|870
1606158600000|2020-11-23 19:10:00|18356.27|18320.27|18360.07|18324.07|18364.03|18328.03|18346.45|18310.45|942
1606158900000|2020-11-23 19:15:00|18364.32|18328.32|18343.56|18307.56|18365.4|18329.4|18336.66|18300.66|958
1606159200000|2020-11-23 19:20:00|18343.65|18307.65|18393.83|18357.83|18393.83|18357.83|18339.45|18303.45|844
1606159500000|2020-11-23 19:25:00|18393.76|18357.76|18397.41|18361.41|18411.54|18375.54|18389.15|18353.15|914
1606159800000|2020-11-23 19:30:00|18397.81|18361.81|18424.89|18388.89|18425.15|18389.15|18396.29|18360.29|605
1606160100000|2020-11-23 19:35:00|18425.06|18389.06|18418.61|18382.61|18431.21|18395.21|18406.84|18370.84|808
1606160400000|2020-11-23 19:40:00|18418.64|18382.64|18471.44|18435.44|18478.29|18442.29|18418.58|18382.58|932
1606160700000|2020-11-23 19:45:00|18472.12|18436.12|18458.97|18422.97|18472.47|18436.47|18455.18|18419.18|826
1606161000000|2020-11-23 19:50:00|18458.77|18422.77|18459.93|18423.93|18462.85|18426.85|18441.55|18405.55|880
1606161300000|2020-11-23 19:55:00|18460.21|18424.21|18474.2|18438.2|18485.05|18449.05|18448.6|18412.6|901
1606161600000|2020-11-23 20:00:00|18474.77|18438.77|18506.34|18470.34|18510.98|18474.98|18443.07|18407.07|887
1606161900000|2020-11-23 20:05:00|18508.5|18472.5|18481.04|18445.04|18509.61|18473.61|18476.62|18440.62|901
1606162200000|2020-11-23 20:10:00|18483.05|18447.05|18477.29|18441.29|18489.21|18453.21|18475.63|18439.63|975
1606162500000|2020-11-23 20:15:00|18476.76|18440.76|18433.68|18397.68|18477.29|18441.29|18433.23|18397.23|945
1606162800000|2020-11-23 20:20:00|18433.48|18397.48|18436.08|18400.08|18449.47|18413.47|18428.15|18392.15|811
1606163100000|2020-11-23 20:25:00|18436.11|18400.11|18425.35|18389.35|18451.86|18415.86|18421.01|18385.01|706
1606163400000|2020-11-23 20:30:00|18425.4|18389.4|18411.28|18375.28|18431.68|18395.68|18401.21|18365.21|948
1606163700000|2020-11-23 20:35:00|18412.63|18376.63|18393.42|18357.42|18413.19|18377.19|18387.02|18351.02|829
1606164000000|2020-11-23 20:40:00|18393.01|18357.01|18413.21|18377.21|18415.23|18379.23|18391.24|18355.24|900
1606164300000|2020-11-23 20:45:00|18413.02|18377.02|18419.34|18383.34|18425.6|18389.6|18411.37|18375.37|738
1606164600000|2020-11-23 20:50:00|18419.44|18383.44|18417.7|18381.7|18433.31|18397.31|18389.4|18353.4|568
1606164900000|2020-11-23 20:55:00|18417.29|18381.29|18411.98|18375.98|18429.41|18393.41|18409.48|18373.48|769
1606165200000|2020-11-23 21:00:00|18411.61|18375.61|18437.8|18401.8|18437.8|18401.8|18396.64|18360.64|927
1606165500000|2020-11-23 21:05:00|18437.41|18401.41|18372.37|18336.37|18446.16|18410.16|18363.69|18327.69|989
1606165800000|2020-11-23 21:10:00|18372.39|18336.39|18396.38|18360.38|18400.71|18364.71|18372.39|18336.39|885
1606166100000|2020-11-23 21:15:00|18396.84|18360.84|18399.31|18363.31|18403.92|18367.92|18379.69|18343.69|856
1606166400000|2020-11-23 21:20:00|18399.48|18363.48|18401.14|18365.14|18408.14|18372.14|18389.34|18353.34|789
1606166700000|2020-11-23 21:25:00|18401.46|18365.46|18427.54|18391.54|18432.99|18396.99|18400.81|18364.81|883
1606167000000|2020-11-23 21:30:00|18427.67|18391.67|18456.32|18420.32|18456.36|18420.36|18425.19|18389.19|808
1606167300000|2020-11-23 21:35:00|18455.58|18419.58|18473.85|18437.85|18475.95|18439.95|18420.52|18384.52|842
1606167600000|2020-11-23 21:40:00|18473.96|18437.96|18471.58|18435.58|18491.96|18455.96|18457.99|18421.99|802
1606167900000|2020-11-23 21:45:00|18471.28|18435.28|18456.8|18420.8|18484.42|18448.42|18451.71|18415.71|435
1606168200000|2020-11-23 21:50:00|18457.91|18421.91|18444.5|18408.5|18473.21|18437.21|18443.85|18407.85|658
1606168500000|2020-11-23 21:55:00|18444.32|18408.32|18439.69|18403.69|18460.01|18424.01|18436.03|18400.03|486
1606168800000|2020-11-23 22:00:00|18439.56|18403.56|18410.44|18374.44|18455.87|18419.87|18405.5|18369.5|636
1606169100000|2020-11-23 22:05:00|18408.46|18372.46|18420.58|18384.58|18422.3|18386.3|18407.66|18371.66|537
1606169400000|2020-11-23 22:10:00|18420.19|18384.19|18387.49|18351.49|18421.62|18385.62|18387.49|18351.49|357
1606169700000|2020-11-23 22:15:00|18387.15|18351.15|18409.6|18373.6|18416.06|18380.06|18386.65|18350.65|780
1606170000000|2020-11-23 22:20:00|18409.82|18373.82|18422.9|18386.9|18423.02|18387.02|18408.35|18372.35|664
1606170300000|2020-11-23 22:25:00|18422.89|18386.89|18413.25|18377.25|18423.42|18387.42|18410.5|18374.5|869
1606170600000|2020-11-23 22:30:00|18413.27|18377.27|18435.98|18399.98|18436.9|18400.9|18408.75|18372.75|887
1606170900000|2020-11-23 22:35:00|18437.35|18401.35|18453.93|18417.93|18460.53|18424.53|18431.69|18395.69|984
1606171200000|2020-11-23 22:40:00|18454.64|18418.64|18498.82|18462.82|18502.81|18466.81|18454.52|18418.52|692
1606171500000|2020-11-23 22:45:00|18497.99|18461.99|18475.89|18439.89|18500.75|18464.75|18471.35|18435.35|834
1606171800000|2020-11-23 22:50:00|18475.88|18439.88|18474.55|18438.55|18478.18|18442.18|18455.87|18419.87|806
1606172100000|2020-11-23 22:55:00|18475.08|18439.08|18447.56|18411.56|18479.32|18443.32|18447.27|18411.27|706
1606172400000|2020-11-23 23:00:00|18448.05|18412.05|18451.17|18415.17|18468.48|18432.48|18441.4|18405.4|746
1606172700000|2020-11-23 23:05:00|18451.22|18415.22|18400.27|18364.27|18451.76|18415.76|18372.14|18336.14|878
1606173000000|2020-11-23 23:10:00|18400.29|18364.29|18356.54|18320.54|18401.46|18365.46|18319.83|18283.83|1010
1606173300000|2020-11-23 23:15:00|18357.09|18321.09|18360.66|18324.66|18372.99|18336.99|18317.76|18281.76|1031
1606173600000|2020-11-23 23:20:00|18361.4|18325.4|18396.87|18360.87|18398.51|18362.51|18351.36|18315.36|739
1606173900000|2020-11-23 23:25:00|18397.1|18361.1|18416.98|18380.98|18418.44|18382.44|18389.25|18353.25|917
1606174200000|2020-11-23 23:30:00|18415.72|18379.72|18370.56|18334.56|18419.96|18383.96|18370.55|18334.55|961
1606174500000|2020-11-23 23:35:00|18370.58|18334.58|18371.08|18335.08|18380.97|18344.97|18358.25|18322.25|980
1606174800000|2020-11-23 23:40:00|18371.43|18335.43|18370.57|18334.57|18405.58|18369.58|18369.81|18333.81|1019
1606175100000|2020-11-23 23:45:00|18369.65|18333.65|18367.93|18331.93|18370.46|18334.46|18332.73|18296.73|987
1606175400000|2020-11-23 23:50:00|18366.84|18330.84|18409.18|18373.18|18412.06|18376.06|18365.71|18329.71|984
1606175700000|2020-11-23 23:55:00|18409.87|18373.87|18401.74|18365.74|18426.08|18390.08|18399.55|18363.55|968
1606176000000|2020-11-24 00:00:00|18401.47|18365.47|18350.02|18314.02|18404.9|18368.9|18341.59|18305.59|967
1606176300000|2020-11-24 00:05:00|18351.64|18315.64|18328.39|18292.39|18360.09|18324.09|18317.85|18281.85|1042
1606176600000|2020-11-24 00:10:00|18328.4|18292.4|18329.76|18293.76|18354.34|18318.34|18320.61|18284.61|1030
1606176900000|2020-11-24 00:15:00|18329.1|18293.1|18373.47|18337.47|18374.59|18338.59|18319.87|18283.87|963
1606177200000|2020-11-24 00:20:00|18373.48|18337.48|18303.93|18267.93|18376.73|18340.73|18303.54|18267.54|953
1606177500000|2020-11-24 00:25:00|18304.53|18268.53|18262.27|18226.27|18304.88|18268.88|18261.25|18225.25|843
1606177800000|2020-11-24 00:30:00|18262.32|18226.32|18293.05|18257.05|18327.94|18291.94|18243.58|18207.58|1005
1606178100000|2020-11-24 00:35:00|18293.06|18257.06|18313.75|18277.75|18320.52|18284.52|18282.19|18246.19|990
1606178400000|2020-11-24 00:40:00|18313.93|18277.93|18296.21|18260.21|18313.93|18277.93|18281.69|18245.69|940
1606178700000|2020-11-24 00:45:00|18295.99|18259.99|18331.54|18295.54|18336.09|18300.09|18290.01|18254.01|915
1606179000000|2020-11-24 00:50:00|18331.38|18295.38|18355.12|18319.12|18359.68|18323.68|18331.38|18295.38|975
1606179300000|2020-11-24 00:55:00|18355.33|18319.33|18393.82|18357.82|18397.9|18361.9|18355.27|18319.27|1006
1606179600000|2020-11-24 01:00:00|18393.08|18357.08|18417.95|18381.95|18418.98|18382.98|18367.59|18331.59|1003
1606179900000|2020-11-24 01:05:00|18421.16|18385.16|18457.14|18421.14|18457.25|18421.25|18415.68|18379.68|969
1606180200000|2020-11-24 01:10:00|18457.89|18421.89|18475.4|18439.4|18500.99|18464.99|18455.93|18419.93|888
1606180500000|2020-11-24 01:15:00|18475.87|18439.87|18508.96|18472.96|18510.23|18474.23|18452.94|18416.94|1020
1606180800000|2020-11-24 01:20:00|18507.99|18471.99|18548.99|18512.99|18550.49|18514.49|18488.59|18452.59|858
1606181100000|2020-11-24 01:25:00|18549.14|18513.14|18546.21|18510.21|18560.2|18524.2|18489.43|18453.43|989
1606181400000|2020-11-24 01:30:00|18545.71|18509.71|18517.59|18481.59|18548.98|18512.98|18494.69|18458.69|932
1606181700000|2020-11-24 01:35:00|18517.4|18481.4|18511.73|18475.73|18544.02|18508.02|18492.15|18456.15|885
1606182000000|2020-11-24 01:40:00|18511.71|18475.71|18532.05|18496.05|18536.45|18500.45|18510.3|18474.3|753
1606182300000|2020-11-24 01:45:00|18536.88|18500.88|18518.52|18482.52|18545.48|18509.48|18513.57|18477.57|911
1606182600000|2020-11-24 01:50:00|18518.69|18482.69|18523.81|18487.81|18526.22|18490.22|18502.72|18466.72|867
1606182900000|2020-11-24 01:55:00|18524.29|18488.29|18484.63|18448.63|18527.13|18491.13|18483.94|18447.94|736
1606183200000|2020-11-24 02:00:00|18484.35|18448.35|18449.43|18413.43|18510.25|18474.25|18448.86|18412.86|538
1606183500000|2020-11-24 02:05:00|18448.87|18412.87|18429.42|18393.42|18449.75|18413.75|18413.81|18377.81|797
1606183800000|2020-11-24 02:10:00|18429.4|18393.4|18435.74|18399.74|18443.63|18407.63|18426.21|18390.21|718
1606184100000|2020-11-24 02:15:00|18435.43|18399.43|18460.66|18424.66|18465.77|18429.77|18407.19|18371.19|893
1606184400000|2020-11-24 02:20:00|18462.54|18426.54|18440.84|18404.84|18466.89|18430.89|18428.89|18392.89|923
1606184700000|2020-11-24 02:25:00|18440.85|18404.85|18443.83|18407.83|18446.07|18410.07|18429.79|18393.79|753
1606185000000|2020-11-24 02:30:00|18448.65|18412.65|18439.66|18403.66|18470.95|18434.95|18439.66|18403.66|808
1606185300000|2020-11-24 02:35:00|18439.95|18403.95|18454.59|18418.59|18473.2|18437.2|18438.01|18402.01|801
1606185600000|2020-11-24 02:40:00|18454.15|18418.15|18437.45|18401.45|18457.46|18421.46|18431.1|18395.1|737
1606185900000|2020-11-24 02:45:00|18437.55|18401.55|18418.43|18382.43|18472.09|18436.09|18418.07|18382.07|824
1606186200000|2020-11-24 02:50:00|18418.32|18382.32|18426.62|18390.62|18431.03|18395.03|18417.04|18381.04|796
1606186500000|2020-11-24 02:55:00|18426.63|18390.63|18378.67|18342.67|18426.63|18390.63|18378.27|18342.27|794
1606186800000|2020-11-24 03:00:00|18379.07|18343.07|18371.77|18335.77|18389.21|18353.21|18367.16|18331.16|844
1606187100000|2020-11-24 03:05:00|18372.45|18336.45|18392.01|18356.01|18398.48|18362.48|18360.11|18324.11|771
1606187400000|2020-11-24 03:10:00|18392.12|18356.12|18392.46|18356.46|18402.49|18366.49|18379.63|18343.63|640
1606187700000|2020-11-24 03:15:00|18390.87|18354.87|18417.89|18381.89|18429.64|18393.64|18390.37|18354.37|839
1606188000000|2020-11-24 03:20:00|18417.8|18381.8|18419.03|18383.03|18420.16|18384.16|18384.78|18348.78|665
1606188300000|2020-11-24 03:25:00|18419.12|18383.12|18412.04|18376.04|18431.73|18395.73|18401.13|18365.13|633
1606188600000|2020-11-24 03:30:00|18412.11|18376.11|18397.06|18361.06|18416.8|18380.8|18393.51|18357.51|678
1606188900000|2020-11-24 03:35:00|18396.74|18360.74|18425.61|18389.61|18436.99|18400.99|18396.74|18360.74|693
1606189200000|2020-11-24 03:40:00|18425.22|18389.22|18417.21|18381.21|18427.58|18391.58|18414.91|18378.91|709
1606189500000|2020-11-24 03:45:00|18417.19|18381.19|18382.99|18346.99|18418.23|18382.23|18382.99|18346.99|674
1606189800000|2020-11-24 03:50:00|18382.38|18346.38|18366.78|18330.78|18382.38|18346.38|18362.53|18326.53|873
1606190100000|2020-11-24 03:55:00|18366.76|18330.76|18383.86|18347.86|18398.18|18362.18|18366.64|18330.64|893
1606190400000|2020-11-24 04:00:00|18383.58|18347.58|18385.8|18349.8|18406.92|18370.92|18363.83|18327.83|972
1606190700000|2020-11-24 04:05:00|18385.99|18349.99|18402.17|18366.17|18411.22|18375.22|18378.46|18342.46|987
1606191000000|2020-11-24 04:10:00|18402.27|18366.27|18410.03|18374.03|18414.34|18378.34|18398.07|18362.07|973
1606191300000|2020-11-24 04:15:00|18410.06|18374.06|18389.38|18353.38|18416.68|18380.68|18388.75|18352.75|790
1606191600000|2020-11-24 04:20:00|18389.83|18353.83|18378.65|18342.65|18400.16|18364.16|18377.69|18341.69|691
1606191900000|2020-11-24 04:25:00|18378.86|18342.86|18373.87|18337.87|18389.73|18353.73|18353.71|18317.71|958
1606192200000|2020-11-24 04:30:00|18373.82|18337.82|18331.88|18295.88|18375.7|18339.7|18329.95|18293.95|847
1606192500000|2020-11-24 04:35:00|18331.78|18295.78|18392.05|18356.05|18396.08|18360.08|18326.81|18290.81|905
1606192800000|2020-11-24 04:40:00|18391.43|18355.43|18433.44|18397.44|18433.87|18397.87|18391.24|18355.24|920
1606193100000|2020-11-24 04:45:00|18433.85|18397.85|18447.09|18411.09|18447.09|18411.09|18425.44|18389.44|891
1606193400000|2020-11-24 04:50:00|18447.06|18411.06|18455.23|18419.23|18468.24|18432.24|18435.84|18399.84|870
1606193700000|2020-11-24 04:55:00|18455.44|18419.44|18478.45|18442.45|18479.42|18443.42|18455.2|18419.2|766
1606194000000|2020-11-24 05:00:00|18478.44|18442.44|18451.8|18415.8|18479.13|18443.13|18451.69|18415.69|834
1606194300000|2020-11-24 05:05:00|18451.7|18415.7|18437.03|18401.03|18462.49|18426.49|18431.16|18395.16|754
1606194600000|2020-11-24 05:10:00|18436.95|18400.95|18380.31|18344.31|18446.43|18410.43|18380.31|18344.31|873
1606194900000|2020-11-24 05:15:00|18379.76|18343.76|18405.23|18369.23|18405.8|18369.8|18374.84|18338.84|766
1606195200000|2020-11-24 05:20:00|18407.78|18371.78|18426.03|18390.03|18455.65|18419.65|18405.41|18369.41|806
1606195500000|2020-11-24 05:25:00|18426.01|18390.01|18395.47|18359.47|18443.86|18407.86|18388.07|18352.07|820
1606195800000|2020-11-24 05:30:00|18395.92|18359.92|18404.4|18368.4|18415.37|18379.37|18387.3|18351.3|927
1606196100000|2020-11-24 05:35:00|18404.43|18368.43|18420.41|18384.41|18450.91|18414.91|18396.48|18360.48|824
1606196400000|2020-11-24 05:40:00|18420.01|18384.01|18396.88|18360.88|18420.01|18384.01|18391.01|18355.01|806
1606196700000|2020-11-24 05:45:00|18396.68|18360.68|18382.14|18346.14|18397.86|18361.86|18377.01|18341.01|809
1606197000000|2020-11-24 05:50:00|18382.15|18346.15|18393.91|18357.91|18407.64|18371.64|18375.59|18339.59|899
1606197300000|2020-11-24 05:55:00|18393.24|18357.24|18367.07|18331.07|18400.2|18364.2|18339.45|18303.45|1028
1606197600000|2020-11-24 06:00:00|18366.64|18330.64|18283.66|18247.66|18366.8|18330.8|18282.75|18246.75|1027
1606197900000|2020-11-24 06:05:00|18283.96|18247.96|18138.03|18102.03|18307.17|18271.17|18099.39|18063.39|1054
1606198200000|2020-11-24 06:10:00|18139.4|18103.4|18281.46|18245.46|18284.67|18248.67|18139.4|18103.4|819
1606198500000|2020-11-24 06:15:00|18281.66|18245.66|18346.17|18310.17|18347.65|18311.65|18243.42|18207.42|970
1606198800000|2020-11-24 06:20:00|18344.99|18308.99|18367.53|18331.53|18376.22|18340.22|18344.01|18308.01|769
1606199100000|2020-11-24 06:25:00|18367.82|18331.82|18368.4|18332.4|18371.9|18335.9|18328.55|18292.55|679
1606199400000|2020-11-24 06:30:00|18369.41|18333.41|18344.67|18308.67|18372.78|18336.78|18306.8|18270.8|738
1606199700000|2020-11-24 06:35:00|18344.27|18308.27|18326.2|18290.2|18346.22|18310.22|18311.08|18275.08|904
1606200000000|2020-11-24 06:40:00|18325.05|18289.05|18302.55|18266.55|18333.14|18297.14|18297.61|18261.61|694
1606200300000|2020-11-24 06:45:00|18303.26|18267.26|18355.62|18319.62|18362.49|18326.49|18285.03|18249.03|850
1606200600000|2020-11-24 06:50:00|18356.53|18320.53|18368.59|18332.59|18368.59|18332.59|18330.02|18294.02|723
1606200900000|2020-11-24 06:55:00|18368.11|18332.11|18423.02|18387.02|18423.15|18387.15|18363.38|18327.38|752
1606201200000|2020-11-24 07:00:00|18424.91|18388.91|18451.37|18415.37|18472.4|18436.4|18424.91|18388.91|756
1606201500000|2020-11-24 07:05:00|18451.83|18415.83|18439.64|18403.64|18458.93|18422.93|18425.71|18389.71|663
1606201800000|2020-11-24 07:10:00|18439.24|18403.24|18416.94|18380.94|18452.44|18416.44|18413.74|18377.74|719
1606202100000|2020-11-24 07:15:00|18414.61|18378.61|18439.2|18403.2|18442.51|18406.51|18412.26|18376.26|613
1606202400000|2020-11-24 07:20:00|18439.56|18403.56|18444.15|18408.15|18447.44|18411.44|18432.97|18396.97|587
1606202700000|2020-11-24 07:25:00|18444.39|18408.39|18462.94|18426.94|18467.61|18431.61|18442.25|18406.25|780
1606203000000|2020-11-24 07:30:00|18462.93|18426.93|18434.05|18398.05|18478.47|18442.47|18432.2|18396.2|910
1606203300000|2020-11-24 07:35:00|18434.11|18398.11|18431.2|18395.2|18446.62|18410.62|18426.14|18390.14|920
1606203600000|2020-11-24 07:40:00|18431.09|18395.09|18415.82|18379.82|18442.78|18406.78|18403.36|18367.36|847
1606203900000|2020-11-24 07:45:00|18415.83|18379.83|18414.03|18378.03|18424.03|18388.03|18404.08|18368.08|990
1606204200000|2020-11-24 07:50:00|18414.13|18378.13|18424.94|18388.94|18437.28|18401.28|18412.96|18376.96|851
1606204500000|2020-11-24 07:55:00|18424.9|18388.9|18411.48|18375.48|18429.48|18393.48|18410.3|18374.3|746
1606204800000|2020-11-24 08:00:00|18411.54|18375.54|18455.26|18419.26|18459.77|18423.77|18410.96|18374.96|884
1606205100000|2020-11-24 08:05:00|18455.12|18419.12|18465.67|18429.67|18468.94|18432.94|18453.43|18417.43|769
1606205400000|2020-11-24 08:10:00|18466.18|18430.18|18514.73|18478.73|18516.4|18480.4|18464.03|18428.03|702
1606205700000|2020-11-24 08:15:00|18514.68|18478.68|18504.45|18468.45|18517.51|18481.51|18492.14|18456.14|730
1606206000000|2020-11-24 08:20:00|18502.59|18466.59|18522.75|18486.75|18522.75|18486.75|18493.09|18457.09|769
1606206300000|2020-11-24 08:25:00|18523.17|18487.17|18501.42|18465.42|18523.58|18487.58|18499.09|18463.09|638
1606206600000|2020-11-24 08:30:00|18502.24|18466.24|18575.29|18539.29|18575.29|18539.29|18497.13|18461.13|756
1606206900000|2020-11-24 08:35:00|18575.3|18539.3|18571.15|18535.15|18579.87|18543.87|18549.73|18513.73|823
1606207200000|2020-11-24 08:40:00|18570.68|18534.68|18569.9|18533.9|18582.76|18546.76|18553.25|18517.25|719
1606207500000|2020-11-24 08:45:00|18569.96|18533.96|18551.38|18515.38|18573.04|18537.04|18548.19|18512.19|501
1606207800000|2020-11-24 08:50:00|18550.88|18514.88|18616.35|18580.35|18616.82|18580.82|18549.76|18513.76|816
1606208100000|2020-11-24 08:55:00|18616.55|18580.55|18652.7|18616.7|18654.1|18618.1|18607.3|18571.3|843
1606208400000|2020-11-24 09:00:00|18652.71|18616.71|18692.24|18656.24|18692.96|18656.96|18652.6|18616.6|737
1606208700000|2020-11-24 09:05:00|18691.72|18655.72|18691.76|18655.76|18712.34|18676.34|18681.71|18645.71|868
1606209000000|2020-11-24 09:10:00|18691.79|18655.79|18622.3|18586.3|18701.88|18665.88|18614.93|18578.93|841
1606209300000|2020-11-24 09:15:00|18622.03|18586.03|18678.92|18642.92|18679.82|18643.82|18604.42|18568.42|962
1606209600000|2020-11-24 09:20:00|18678.68|18642.68|18796.72|18760.72|18806.88|18770.88|18678.38|18642.38|927
1606209900000|2020-11-24 09:25:00|18799.66|18763.66|18913.31|18877.31|18917.36|18881.36|18799.58|18763.58|1043
1606210200000|2020-11-24 09:30:00|18913.67|18877.67|19014.58|18978.58|19015.13|18979.13|18903.29|18867.29|980
1606210500000|2020-11-24 09:35:00|19012.51|18976.51|18903.26|18867.26|19017.63|18981.63|18884.08|18848.08|1087
1606210800000|2020-11-24 09:40:00|18903.5|18867.5|18937.22|18901.22|18960.03|18924.03|18793.44|18757.44|1067
1606211100000|2020-11-24 09:45:00|18938.21|18902.21|18989.01|18953.01|18989.01|18953.01|18918.65|18882.65|1098
1606211400000|2020-11-24 09:50:00|18991.88|18955.88|19030.66|18994.66|19057.84|19021.84|18955.62|18919.62|1045
1606211700000|2020-11-24 09:55:00|19030.64|18994.64|19006.57|18970.57|19033.07|18997.07|18940.33|18904.33|1117
1606212000000|2020-11-24 10:00:00|19007.95|18971.95|19111.93|19075.93|19125.67|19089.67|19007.95|18971.95|1000
1606212300000|2020-11-24 10:05:00|19112.35|19076.35|18975.86|18939.86|19122.56|19086.56|18973.2|18937.2|1117
1606212600000|2020-11-24 10:10:00|18976.7|18940.7|18928.81|18892.81|19021.48|18985.48|18846.6|18810.6|1142
1606212900000|2020-11-24 10:15:00|18927.29|18891.29|18915.43|18879.43|18986.1|18950.1|18876.55|18840.55|1137
1606213200000|2020-11-24 10:20:00|18914.8|18878.8|18844.69|18808.69|18918.84|18882.84|18844.52|18808.52|1069
1606213500000|2020-11-24 10:25:00|18844.71|18808.71|18790.18|18754.18|18866.21|18830.21|18734.23|18698.23|1140
1606213800000|2020-11-24 10:30:00|18790.21|18754.21|18878|18842|18896.93|18860.93|18751.37|18715.37|1105
1606214100000|2020-11-24 10:35:00|18877.94|18841.94|18898.05|18862.05|18913.14|18877.14|18844.61|18808.61|982
1606214400000|2020-11-24 10:40:00|18899.66|18863.66|18929.73|18893.73|18930.24|18894.24|18865.75|18829.75|1072
1606214700000|2020-11-24 10:45:00|18930.12|18894.12|18963.65|18927.65|18970.54|18934.54|18879.3|18843.3|930
1606215000000|2020-11-24 10:50:00|18963.73|18927.73|18944.13|18908.13|18966.11|18930.11|18910.48|18874.48|870
1606215300000|2020-11-24 10:55:00|18943.93|18907.93|18917.33|18881.33|18947.25|18911.25|18891.59|18855.59|908
1606215600000|2020-11-24 11:00:00|18917.11|18881.11|18880.73|18844.73|18964.93|18928.93|18880.44|18844.44|1033
1606215900000|2020-11-24 11:05:00|18881.17|18845.17|18926.96|18890.96|18943.96|18907.96|18879.88|18843.88|861
1606216200000|2020-11-24 11:10:00|18926.73|18890.73|18979.77|18943.77|18981.22|18945.22|18909.98|18873.98|880
1606216500000|2020-11-24 11:15:00|18977.25|18941.25|19016.3|18980.3|19016.68|18980.68|18967.53|18931.53|943
1606216800000|2020-11-24 11:20:00|19016.35|18980.35|18981.17|18945.17|19055.12|19019.12|18979.86|18943.86|1031
1606217100000|2020-11-24 11:25:00|18981.96|18945.96|18952.72|18916.72|18988.67|18952.67|18934.31|18898.31|1004
1606217400000|2020-11-24 11:30:00|18952.33|18916.33|18980.66|18944.66|19028.08|18992.08|18949.2|18913.2|962
1606217700000|2020-11-24 11:35:00|18980.75|18944.75|18964.35|18928.35|19001.17|18965.17|18945.87|18909.87|1092
1606218000000|2020-11-24 11:40:00|18964.29|18928.29|18982.68|18946.68|18985.36|18949.36|18957.44|18921.44|968
1606218300000|2020-11-24 11:45:00|18982.63|18946.63|18956.69|18920.69|19004.73|18968.73|18955.17|18919.17|995
1606218600000|2020-11-24 11:50:00|18956.95|18920.95|18974.41|18938.41|18980.52|18944.52|18949.02|18913.02|892
1606218900000|2020-11-24 11:55:00|18974.06|18938.06|19092.69|19056.69|19096.1|19060.1|18974.06|18938.06|1008
1606219200000|2020-11-24 12:00:00|19092.25|19056.25|19097.54|19061.54|19118.76|19082.76|19048.56|19012.56|1087
1606219500000|2020-11-24 12:05:00|19101.29|19065.29|19033.87|18997.87|19103.39|19067.39|19026.42|18990.42|904
1606219800000|2020-11-24 12:10:00|19033.94|18997.94|19040.61|19004.61|19042.48|19006.48|19004.25|18968.25|888
1606220100000|2020-11-24 12:15:00|19040.33|19004.33|19083.15|19047.15|19083.32|19047.32|19007.3|18971.3|922
1606220400000|2020-11-24 12:20:00|19083.65|19047.65|19166.1|19130.1|19169.81|19133.81|19079.51|19043.51|956
1606220700000|2020-11-24 12:25:00|19166.55|19130.55|19156.66|19120.66|19194.04|19158.04|19143.35|19107.35|912
1606221000000|2020-11-24 12:30:00|19157.08|19121.08|19215.77|19179.77|19216.88|19180.88|19157.08|19121.08|766
1606221300000|2020-11-24 12:35:00|19214.66|19178.66|19258.86|19222.86|19263.97|19227.97|19193.75|19157.75|829
1606221600000|2020-11-24 12:40:00|19259.77|19223.77|19166.97|19130.97|19262.41|19226.41|19136.03|19100.03|1012
1606221900000|2020-11-24 12:45:00|19166.76|19130.76|19223.56|19187.56|19223.93|19187.93|19166.29|19130.29|887
1606222200000|2020-11-24 12:50:00|19223.68|19187.68|19137.36|19101.36|19226.78|19190.78|19092.86|19056.86|839
1606222500000|2020-11-24 12:55:00|19137.03|19101.03|19200.66|19164.66|19211.93|19175.93|19123.19|19087.19|847
1606222800000|2020-11-24 13:00:00|19199.98|19163.98|19258.04|19222.04|19267.92|19231.92|19199.06|19163.06|930
1606223100000|2020-11-24 13:05:00|19258.32|19222.32|19292.34|19256.34|19299.73|19263.73|19247.35|19211.35|735
1606223400000|2020-11-24 13:10:00|19292.58|19256.58|19276.45|19240.45|19301.8|19265.8|19269.37|19233.37|798
1606223700000|2020-11-24 13:15:00|19276.31|19240.31|19331.39|19295.39|19331.92|19295.92|19276.31|19240.31|570
1606224000000|2020-11-24 13:20:00|19330.47|19294.47|19267.76|19231.76|19342.84|19306.84|19240.44|19204.44|838
1606224300000|2020-11-24 13:25:00|19266.97|19230.97|19281.95|19245.95|19298.34|19262.34|19208.94|19172.94|917
1606224600000|2020-11-24 13:30:00|19283.29|19247.29|19278.86|19242.86|19334.15|19298.15|19277.18|19241.18|1015
1606224900000|2020-11-24 13:35:00|19279.51|19243.51|19263.13|19227.13|19322.94|19286.94|19254.62|19218.62|1033
1606225200000|2020-11-24 13:40:00|19262.87|19226.87|19218.29|19182.29|19264.08|19228.08|19207.34|19171.34|1011
1606225500000|2020-11-24 13:45:00|19217.76|19181.76|19194.45|19158.45|19260.3|19224.3|19191.14|19155.14|1047
1606225800000|2020-11-24 13:50:00|19195.95|19159.95|19268.64|19232.64|19271.56|19235.56|19141.36|19105.36|979
1606226100000|2020-11-24 13:55:00|19269.16|19233.16|19214.63|19178.63|19269.2|19233.2|19205.67|19169.67|943
1606226400000|2020-11-24 14:00:00|19215.12|19179.12|19191.89|19155.89|19228.11|19192.11|19171.45|19135.45|885
1606226700000|2020-11-24 14:05:00|19192.26|19156.26|19187.21|19151.21|19225.15|19189.15|19185.66|19149.66|817
1606227000000|2020-11-24 14:10:00|19186.75|19150.75|19182.28|19146.28|19193.51|19157.51|19147.14|19111.14|997
1606227300000|2020-11-24 14:15:00|19183.11|19147.11|19236.3|19200.3|19251.87|19215.87|19164.07|19128.07|852
1606227600000|2020-11-24 14:20:00|19236.31|19200.31|19287.02|19251.02|19295.43|19259.43|19234.66|19198.66|861
1606227900000|2020-11-24 14:25:00|19287.99|19251.99|19291.78|19255.78|19296.48|19260.48|19266.37|19230.37|960
1606228200000|2020-11-24 14:30:00|19293.07|19257.07|19289.94|19253.94|19297.7|19261.7|19279.13|19243.13|804
1606228500000|2020-11-24 14:35:00|19290.23|19254.23|19299.39|19263.39|19310.25|19274.25|19276.96|19240.96|880
1606228800000|2020-11-24 14:40:00|19299.6|19263.6|19344.91|19308.91|19344.91|19308.91|19292.01|19256.01|912
1606229100000|2020-11-24 14:45:00|19343.88|19307.88|19389.93|19353.93|19405.7|19369.7|19340.3|19304.3|920
1606229400000|2020-11-24 14:50:00|19389.91|19353.91|19358.75|19322.75|19413.88|19377.88|19355.82|19319.82|831
1606229700000|2020-11-24 14:55:00|19358.85|19322.85|19415.58|19379.58|19415.58|19379.58|19358.85|19322.85|827
1606230000000|2020-11-24 15:00:00|19415.48|19379.48|19442.73|19406.73|19453.98|19417.98|19409.54|19373.54|698
1606230300000|2020-11-24 15:05:00|19443.56|19407.56|19424.61|19388.61|19451.5|19415.5|19400.93|19364.93|820
1606230600000|2020-11-24 15:10:00|19424.28|19388.28|19429.04|19393.04|19429.04|19393.04|19374.63|19338.63|873
1606230900000|2020-11-24 15:15:00|19429.27|19393.27|19359.56|19323.56|19450.17|19414.17|19344.73|19308.73|967
1606231200000|2020-11-24 15:20:00|19359.38|19323.38|19384.31|19348.31|19402.29|19366.29|19358.35|19322.35|928
1606231500000|2020-11-24 15:25:00|19384.75|19348.75|19361.26|19325.26|19384.75|19348.75|19349.95|19313.95|907
1606231800000|2020-11-24 15:30:00|19359.83|19323.83|19326.68|19290.68|19365.58|19329.58|19309.89|19273.89|793
1606232100000|2020-11-24 15:35:00|19326.6|19290.6|19343.31|19307.31|19344.43|19308.43|19303.51|19267.51|847
1606232400000|2020-11-24 15:40:00|19342.53|19306.53|19394.32|19358.32|19398.57|19362.57|19340.74|19304.74|796
1606232700000|2020-11-24 15:45:00|19393.86|19357.86|19359.54|19323.54|19393.86|19357.86|19355.06|19319.06|925
1606233000000|2020-11-24 15:50:00|19359.49|19323.49|19345.39|19309.39|19377.59|19341.59|19330.81|19294.81|1011
1606233300000|2020-11-24 15:55:00|19345.15|19309.15|19397.59|19361.59|19400.16|19364.16|19333.04|19297.04|890
1606233600000|2020-11-24 16:00:00|19398.2|19362.2|19428.1|19392.1|19445.34|19409.34|19398.2|19362.2|834
1606233900000|2020-11-24 16:05:00|19427.83|19391.83|19354.64|19318.64|19443.81|19407.81|19352.53|19316.53|766
1606234200000|2020-11-24 16:10:00|19354.86|19318.86|19439.39|19403.39|19443.56|19407.56|19339.51|19303.51|928
1606234500000|2020-11-24 16:15:00|19440.03|19404.03|19350.65|19314.65|19448.09|19412.09|19349.28|19313.28|910
1606234800000|2020-11-24 16:20:00|19350.82|19314.82|19319.64|19283.64|19362.46|19326.46|19318.27|19282.27|867
1606235100000|2020-11-24 16:25:00|19319.81|19283.81|19249.86|19213.86|19346.14|19310.14|19243.95|19207.95|1000
1606235400000|2020-11-24 16:30:00|19250.75|19214.75|19271.49|19235.49|19271.49|19235.49|19143.85|19107.85|922
1606235700000|2020-11-24 16:35:00|19265.28|19229.28|19290.46|19254.46|19297.08|19261.08|19215.74|19179.74|943
1606236000000|2020-11-24 16:40:00|19292.78|19256.78|19318.94|19282.94|19318.94|19282.94|19280.57|19244.57|834
1606236300000|2020-11-24 16:45:00|19318.77|19282.77|19304.17|19268.17|19332.96|19296.96|19298.8|19262.8|812
1606236600000|2020-11-24 16:50:00|19304.03|19268.03|19299.06|19263.06|19304.93|19268.93|19265.32|19229.32|777
1606236900000|2020-11-24 16:55:00|19299.05|19263.05|19329.5|19293.5|19337.81|19301.81|19280.99|19244.99|777
1606237200000|2020-11-24 17:00:00|19329.46|19293.46|19363.04|19327.04|19365.49|19329.49|19324.63|19288.63|798
1606237500000|2020-11-24 17:05:00|19362.79|19326.79|19330.74|19294.74|19366.54|19330.54|19322.74|19286.74|866
1606237800000|2020-11-24 17:10:00|19330.1|19294.1|19323.11|19287.11|19349.38|19313.38|19318.46|19282.46|787
1606238100000|2020-11-24 17:15:00|19322.03|19286.03|19293.33|19257.33|19329.66|19293.66|19290.47|19254.47|765
1606238400000|2020-11-24 17:20:00|19294.86|19258.86|19273.25|19237.25|19303.13|19267.13|19268.69|19232.69|621
1606238700000|2020-11-24 17:25:00|19273.45|19237.45|19248.64|19212.64|19279.37|19243.37|19230.4|19194.4|627
1606239000000|2020-11-24 17:30:00|19247.13|19211.13|19263.22|19227.22|19285.53|19249.53|19231.27|19195.27|612
1606239300000|2020-11-24 17:35:00|19262.83|19226.83|19233.19|19197.19|19263.83|19227.83|19230.62|19194.62|525
1606239600000|2020-11-24 17:40:00|19232.24|19196.24|19309.03|19273.03|19309.03|19273.03|19164.66|19128.66|754
1606239900000|2020-11-24 17:45:00|19309.65|19273.65|19267.43|19231.43|19322.88|19286.88|19265.32|19229.32|833
1606240200000|2020-11-24 17:50:00|19267.94|19231.94|19245.19|19209.19|19280.47|19244.47|19243.76|19207.76|591
1606240500000|2020-11-24 17:55:00|19245.69|19209.69|19222.95|19186.95|19245.95|19209.95|19205.6|19169.6|682
1606240800000|2020-11-24 18:00:00|19225.81|19189.81|19260.08|19224.08|19260.32|19224.32|19196.2|19160.2|637
1606241100000|2020-11-24 18:05:00|19260.26|19224.26|19255.16|19219.16|19279.24|19243.24|19251.09|19215.09|509
1606241400000|2020-11-24 18:10:00|19254.15|19218.15|19244.24|19208.24|19270.4|19234.4|19240.5|19204.5|418
1606241700000|2020-11-24 18:15:00|19244.25|19208.25|19235.46|19199.46|19261.08|19225.08|19232.24|19196.24|466
1606242000000|2020-11-24 18:20:00|19235.49|19199.49|19188.72|19152.72|19240.45|19204.45|19187.99|19151.99|729
1606242300000|2020-11-24 18:25:00|19191.26|19155.26|19206.74|19170.74|19221.39|19185.39|19180.58|19144.58|528
1606242600000|2020-11-24 18:30:00|19206.61|19170.61|19219.49|19183.49|19230.43|19194.43|19205.12|19169.12|467
1606242900000|2020-11-24 18:35:00|19219.27|19183.27|19264.62|19228.62|19266.16|19230.16|19208.54|19172.54|432
1606243200000|2020-11-24 18:40:00|19264.1|19228.1|19253.99|19217.99|19267.9|19231.9|19251.22|19215.22|353
1606243500000|2020-11-24 18:45:00|19253.19|19217.19|19256.63|19220.63|19269.28|19233.28|19243.89|19207.89|372
1606243800000|2020-11-24 18:50:00|19257.59|19221.59|19233.46|19197.46|19269.23|19233.23|19228.07|19192.07|385
1606244100000|2020-11-24 18:55:00|19237.39|19201.39|19287.7|19251.7|19287.7|19251.7|19224.58|19188.58|306
1606244400000|2020-11-24 19:00:00|19287.19|19251.19|19287.94|19251.94|19289.6|19253.6|19267.58|19231.58|299
1606244700000|2020-11-24 19:05:00|19288.75|19252.75|19293.08|19257.08|19298.36|19262.36|19272.09|19236.09|448
1606245000000|2020-11-24 19:10:00|19290.5|19254.5|19290.18|19254.18|19296.88|19260.88|19272.82|19236.82|426
1606245300000|2020-11-24 19:15:00|19292.84|19256.84|19291.52|19255.52|19295.53|19259.53|19266.8|19230.8|687
1606245600000|2020-11-24 19:20:00|19292.03|19256.03|19282.23|19246.23|19303.9|19267.9|19278.39|19242.39|697
1606245900000|2020-11-24 19:25:00|19282.22|19246.22|19296.61|19260.61|19297.61|19261.61|19256.19|19220.19|617
1606246200000|2020-11-24 19:30:00|19296.2|19260.2|19292.88|19256.88|19304.18|19268.18|19289.83|19253.83|744
1606246500000|2020-11-24 19:35:00|19290.78|19254.78|19260.39|19224.39|19293.83|19257.83|19247.7|19211.7|738
1606246800000|2020-11-24 19:40:00|19260.95|19224.95|19259.32|19223.32|19270.58|19234.58|19251.45|19215.45|588
1606247100000|2020-11-24 19:45:00|19258.74|19222.74|19259.64|19223.64|19270.03|19234.03|19242.69|19206.69|591
1606247400000|2020-11-24 19:50:00|19259.61|19223.61|19233.46|19197.46|19270.95|19234.95|19231.08|19195.08|467
1606247700000|2020-11-24 19:55:00|19233.45|19197.45|19186.4|19150.4|19238.88|19202.88|19186.07|19150.07|658
1606248000000|2020-11-24 20:00:00|19186.26|19150.26|19149.98|19113.98|19188.08|19152.08|19007.22|18971.22|807
1606248300000|2020-11-24 20:05:00|19149.99|19113.99|19219.37|19183.37|19220.78|19184.78|19138.18|19102.18|692
1606248600000|2020-11-24 20:10:00|19219.57|19183.57|19239.34|19203.34|19252.75|19216.75|19215.79|19179.79|520
1606248900000|2020-11-24 20:15:00|19239.57|19203.57|19220.86|19184.86|19242.24|19206.24|19192.8|19156.8|585
1606249200000|2020-11-24 20:20:00|19220.85|19184.85|19163.35|19127.35|19225.94|19189.94|19162.56|19126.56|732
1606249500000|2020-11-24 20:25:00|19163.34|19127.34|19104.52|19068.52|19163.34|19127.34|19076.11|19040.11|733
1606249800000|2020-11-24 20:30:00|19102.66|19066.66|19024.12|18988.12|19116.78|19080.78|19024.12|18988.12|808
1606250100000|2020-11-24 20:35:00|19025.22|18989.22|19063.91|19027.91|19088.73|19052.73|19023.83|18987.83|724
1606250400000|2020-11-24 20:40:00|19063.71|19027.71|19084.5|19048.5|19104.49|19068.49|19047.66|19011.66|606
1606250700000|2020-11-24 20:45:00|19085.17|19049.17|19106.7|19070.7|19109.98|19073.98|19043.44|19007.44|615
1606251000000|2020-11-24 20:50:00|19107.09|19071.09|19069.72|19033.72|19107.42|19071.42|19025.33|18989.33|714
1606251300000|2020-11-24 20:55:00|19071.15|19035.15|19085.6|19049.6|19088.4|19052.4|19057.01|19021.01|470
1606251600000|2020-11-24 21:00:00|19085.34|19049.34|19129.11|19093.11|19134.63|19098.63|19069.53|19033.53|560
1606251900000|2020-11-24 21:05:00|19129.25|19093.25|19115.1|19079.1|19130.04|19094.04|19103.31|19067.31|455
1606252200000|2020-11-24 21:10:00|19114.97|19078.97|19141.79|19105.79|19149.08|19113.08|19107.92|19071.92|453
1606252500000|2020-11-24 21:15:00|19147.16|19111.16|19069.11|19033.11|19147.97|19111.97|19064.99|19028.99|635
1606252800000|2020-11-24 21:20:00|19065.25|19029.25|18971.9|18935.9|19074.06|19038.06|18945.4|18909.4|669
1606253100000|2020-11-24 21:25:00|18971.32|18935.32|19051.2|19015.2|19051.2|19015.2|18937.82|18901.82|740
1606253400000|2020-11-24 21:30:00|19049.61|19013.61|19055.69|19019.69|19063.12|19027.12|19016.04|18980.04|655
1606253700000|2020-11-24 21:35:00|19053.99|19017.99|19052.68|19016.68|19073.14|19037.14|19037.87|19001.87|543
1606254000000|2020-11-24 21:40:00|19052.43|19016.43|19018.58|18982.58|19070.15|19034.15|19002.86|18966.86|674
1606254300000|2020-11-24 21:45:00|19020.31|18984.31|18888.75|18852.75|19023.27|18987.27|18885.69|18849.69|702
1606254600000|2020-11-24 21:50:00|18890.09|18854.09|18960.97|18924.97|18962.13|18926.13|18877.22|18841.22|828
1606254900000|2020-11-24 21:55:00|18961.18|18925.18|18960.36|18924.36|18986.71|18950.71|18907.6|18871.6|624
1606255200000|2020-11-24 22:00:00|18960.4|18924.4|18989.75|18953.75|18990.69|18954.69|18880.2|18844.2|771
1606255500000|2020-11-24 22:05:00|18992.35|18956.35|19067.24|19031.24|19067.24|19031.24|18989|18953|565
1606255800000|2020-11-24 22:10:00|19066.83|19030.83|19053.93|19017.93|19087.48|19051.48|19053.17|19017.17|543
1606256100000|2020-11-24 22:15:00|19053.91|19017.91|19049.6|19013.6|19055.97|19019.97|19015.75|18979.75|465
1606256400000|2020-11-24 22:20:00|19048.69|19012.69|19014.47|18978.47|19064.29|19028.29|19012.02|18976.02|365
1606256700000|2020-11-24 22:25:00|19014.25|18978.25|19073.71|19037.71|19073.71|19037.71|19013.11|18977.11|236
1606257000000|2020-11-24 22:30:00|19075.03|19039.03|19055.11|19019.11|19085.96|19049.96|19047.3|19011.3|291
1606257300000|2020-11-24 22:35:00|19051.58|19015.58|19086.52|19050.52|19086.52|19050.52|19050.78|19014.78|179
1606257600000|2020-11-24 22:40:00|19086.54|19050.54|19082.01|19046.01|19128.88|19092.88|19080.38|19044.38|277
1606257900000|2020-11-24 22:45:00|19081.7|19045.7|19109.6|19073.6|19118.64|19082.64|19081.7|19045.7|240
1606258200000|2020-11-24 22:50:00|19109.75|19073.75|19107.62|19071.62|19117.14|19081.14|19089.09|19053.09|253
1606258500000|2020-11-24 22:55:00|19107.63|19071.63|19152.84|19116.84|19158.39|19122.39|19106.92|19070.92|163
1606258800000|2020-11-24 23:00:00|19152.69|19116.69|19148.08|19112.08|19163.12|19127.12|19138.42|19102.42|328
1606259100000|2020-11-24 23:05:00|19149|19113|19201.87|19165.87|19201.87|19165.87|19147.65|19111.65|287
1606259400000|2020-11-24 23:10:00|19200.37|19164.37|19185.56|19149.56|19204.3|19168.3|19171.17|19135.17|488
1606259700000|2020-11-24 23:15:00|19186.87|19150.87|19189.85|19153.85|19213.97|19177.97|19173.26|19137.26|530
1606260000000|2020-11-24 23:20:00|19189.44|19153.44|19169.09|19133.09|19207.4|19171.4|19164.31|19128.31|354
1606260300000|2020-11-24 23:25:00|19168.01|19132.01|19156.8|19120.8|19193.24|19157.24|19155.65|19119.65|299
1606260600000|2020-11-24 23:30:00|19155.9|19119.9|19130.57|19094.57|19155.9|19119.9|19128.26|19092.26|273
1606260900000|2020-11-24 23:35:00|19130.75|19094.75|19146.12|19110.12|19151.4|19115.4|19124.02|19088.02|334
1606261200000|2020-11-24 23:40:00|19149.28|19113.28|19137.96|19101.96|19161.08|19125.08|19132.8|19096.8|213
1606261500000|2020-11-24 23:45:00|19137.78|19101.78|19158.85|19122.85|19168.29|19132.29|19137.78|19101.78|224
1606261800000|2020-11-24 23:50:00|19159.15|19123.15|19149.89|19113.89|19166.92|19130.92|19146.3|19110.3|365
1606262100000|2020-11-24 23:55:00|19149.87|19113.87|19183.15|19147.15|19209.64|19173.64|19145.53|19109.53|427
1606262400000|2020-11-25 00:00:00|19183.24|19147.24|19212.36|19176.36|19214.45|19178.45|19177.11|19141.11|439
1606262700000|2020-11-25 00:05:00|19212.09|19176.09|19220.92|19184.92|19223.7|19187.7|19209.33|19173.33|327
1606263000000|2020-11-25 00:10:00|19220.72|19184.72|19201.73|19165.73|19245.45|19209.45|19201.25|19165.25|235
1606263300000|2020-11-25 00:15:00|19201.6|19165.6|19196.93|19160.93|19214.57|19178.57|19180.94|19144.94|231
1606263600000|2020-11-25 00:20:00|19196.65|19160.65|19188.83|19152.83|19196.65|19160.65|19163.25|19127.25|210
1606263900000|2020-11-25 00:25:00|19189.04|19153.04|19183.1|19147.1|19193.52|19157.52|19174.6|19138.6|217
1606264200000|2020-11-25 00:30:00|19183.57|19147.57|19235.2|19199.2|19244.7|19208.7|19183.1|19147.1|279
1606264500000|2020-11-25 00:35:00|19237.07|19201.07|19232.39|19196.39|19242.04|19206.04|19224.98|19188.98|228
1606264800000|2020-11-25 00:40:00|19232.61|19196.61|19226.75|19190.75|19244.88|19208.88|19218.51|19182.51|112
1606265100000|2020-11-25 00:45:00|19226.62|19190.62|19205.63|19169.63|19250.96|19214.96|19205.32|19169.32|250
1606265400000|2020-11-25 00:50:00|19205.68|19169.68|19191.88|19155.88|19205.68|19169.68|19188.88|19152.88|158
1606265700000|2020-11-25 00:55:00|19203.27|19167.27|19198.23|19162.23|19208.79|19172.79|19197.68|19161.68|108
1606266000000|2020-11-25 01:00:00|19197.73|19161.73|19222.6|19186.6|19222.6|19186.6|19197.11|19161.11|75
1606266300000|2020-11-25 01:05:00|19225.17|19189.17|19242.78|19206.78|19246.13|19210.13|19221|19185|136
1606266600000|2020-11-25 01:10:00|19242.48|19206.48|19225.63|19189.63|19242.48|19206.48|19208.88|19172.88|173
1606266900000|2020-11-25 01:15:00|19223.79|19187.79|19190.4|19154.4|19225.63|19189.63|19188.13|19152.13|147
1606267200000|2020-11-25 01:20:00|19186.83|19150.83|19198|19162|19202.53|19166.53|19183.7|19147.7|92
1606267500000|2020-11-25 01:25:00|19199.42|19163.42|19207.45|19171.45|19208.81|19172.81|19195.45|19159.45|123
1606267800000|2020-11-25 01:30:00|19206.96|19170.96|19176.73|19140.73|19207.48|19171.48|19172.38|19136.38|138
1606268100000|2020-11-25 01:35:00|19176.74|19140.74|19142.89|19106.89|19176.97|19140.97|19138.1|19102.1|254
1606268400000|2020-11-25 01:40:00|19142.88|19106.88|19128.13|19092.13|19143.33|19107.33|19101.38|19065.38|200
1606268700000|2020-11-25 01:45:00|19125.75|19089.75|19131.89|19095.89|19137.85|19101.85|19111.25|19075.25|185
1606269000000|2020-11-25 01:50:00|19131.91|19095.91|19140.99|19104.99|19145.7|19109.7|19120.08|19084.08|172
1606269300000|2020-11-25 01:55:00|19141.02|19105.02|19118.97|19082.97|19141.17|19105.17|19100.7|19064.7|80
1606269600000|2020-11-25 02:00:00|19118.72|19082.72|19087.35|19051.35|19118.72|19082.72|19070.38|19034.38|182
1606269900000|2020-11-25 02:05:00|19087.25|19051.25|19066.43|19030.43|19087.25|19051.25|19062.38|19026.38|255
1606270200000|2020-11-25 02:10:00|19066.13|19030.13|19089.35|19053.35|19096.55|19060.55|19066.13|19030.13|124
1606270500000|2020-11-25 02:15:00|19087.6|19051.6|19105.03|19069.03|19111.63|19075.63|19086.05|19050.05|181
1606270800000|2020-11-25 02:20:00|19104.36|19068.36|19052.63|19016.63|19105.33|19069.33|19044.71|19008.71|227
1606271100000|2020-11-25 02:25:00|19051.89|19015.89|19027.38|18991.38|19055.95|19019.95|19018.13|18982.13|298
1606271400000|2020-11-25 02:30:00|19027.43|18991.43|18976.64|18940.64|19032.35|18996.35|18975.63|18939.63|188
1606271700000|2020-11-25 02:35:00|18976.67|18940.67|19043.79|19007.79|19043.79|19007.79|18961.79|18925.79|354
1606272000000|2020-11-25 02:40:00|19044.29|19008.29|19049.5|19013.5|19069.81|19033.81|19044.16|19008.16|94
1606272300000|2020-11-25 02:45:00|19037.53|19001.53|18952.04|18916.04|19038.14|19002.14|18939.2|18903.2|292
1606272600000|2020-11-25 02:50:00|18951.65|18915.65|18987.88|18951.88|18997.44|18961.44|18929.94|18893.94|281
1606272900000|2020-11-25 02:55:00|18986.85|18950.85|18998.37|18962.37|19020.92|18984.92|18979.26|18943.26|212
1606273200000|2020-11-25 03:00:00|18998.15|18962.15|18932.05|18896.05|18998.93|18962.93|18931.23|18895.23|236
1606273500000|2020-11-25 03:05:00|18932.88|18896.88|19003.17|18967.17|19016.49|18980.49|18930.85|18894.85|294
1606273800000|2020-11-25 03:10:00|19002.49|18966.49|19018.36|18982.36|19018.74|18982.74|18958.85|18922.85|284
1606274100000|2020-11-25 03:15:00|19018.24|18982.24|19040.72|19004.72|19041.57|19005.57|19014.61|18978.61|233
1606274400000|2020-11-25 03:20:00|19040.06|19004.06|19051.94|19015.94|19053.38|19017.38|19036.28|19000.28|225
1606274700000|2020-11-25 03:25:00|19048.19|19012.19|19062.59|19026.59|19063.79|19027.79|19043|19007|139
1606275000000|2020-11-25 03:30:00|19062.36|19026.36|19056.35|19020.35|19062.74|19026.74|19040.26|19004.26|148
1606275300000|2020-11-25 03:35:00|19055.86|19019.86|19037.09|19001.09|19055.86|19019.86|19005.73|18969.73|166
1606275600000|2020-11-25 03:40:00|19036.27|19000.27|18965.98|18929.98|19037.2|19001.2|18960.1|18924.1|232
1606275900000|2020-11-25 03:45:00|18966.45|18930.45|18957.88|18921.88|18986.7|18950.7|18940.13|18904.13|153
1606276200000|2020-11-25 03:50:00|18957.3|18921.3|18854.42|18818.42|18957.3|18921.3|18821.24|18785.24|434
1606276500000|2020-11-25 03:55:00|18851.7|18815.7|18847.5|18811.5|18872.97|18836.97|18771.51|18735.51|330
1606276800000|2020-11-25 04:00:00|18846.13|18810.13|18882|18846|18884.07|18848.07|18760.21|18724.21|386
1606277100000|2020-11-25 04:05:00|18881.98|18845.98|18854.64|18818.64|18898.63|18862.63|18843.75|18807.75|269
1606277400000|2020-11-25 04:10:00|18856.05|18820.05|18842.85|18806.85|18878.98|18842.98|18809.3|18773.3|329
1606277700000|2020-11-25 04:15:00|18842.15|18806.15|18897.12|18861.12|18916.67|18880.67|18842.15|18806.15|288
1606278000000|2020-11-25 04:20:00|18896.7|18860.7|18910.69|18874.69|18926.04|18890.04|18887.91|18851.91|784
1606278300000|2020-11-25 04:25:00|18910.61|18874.61|18919.04|18883.04|18922.84|18886.84|18887.95|18851.95|792
1606278600000|2020-11-25 04:30:00|18919.23|18883.23|18943.09|18907.09|18945.03|18909.03|18862.84|18826.84|830
1606278900000|2020-11-25 04:35:00|18944.65|18908.65|18895.78|18859.78|18949.63|18913.63|18895.6|18859.6|775
1606279200000|2020-11-25 04:40:00|18894.29|18858.29|18828.99|18792.99|18899.32|18863.32|18826.97|18790.97|872
1606279500000|2020-11-25 04:45:00|18831.95|18795.95|18831.56|18795.56|18868.66|18832.66|18825.88|18789.88|938
1606279800000|2020-11-25 04:50:00|18831.57|18795.57|18801.26|18765.26|18831.67|18795.67|18798.92|18762.92|609
1606280100000|2020-11-25 04:55:00|18800.94|18764.94|18714.02|18678.02|18816.59|18780.59|18705.5|18669.5|926
1606280400000|2020-11-25 05:00:00|18713.87|18677.87|18771.86|18735.86|18783.28|18747.28|18665.06|18629.06|1029
1606280700000|2020-11-25 05:05:00|18771.99|18735.99|18786.05|18750.05|18786.05|18750.05|18764.58|18728.58|704
1606281000000|2020-11-25 05:10:00|18785.75|18749.75|18795.18|18759.18|18804.91|18768.91|18756.21|18720.21|801
1606281300000|2020-11-25 05:15:00|18795.33|18759.33|18826.17|18790.17|18842.21|18806.21|18782|18746|920
1606281600000|2020-11-25 05:20:00|18827.76|18791.76|18786.79|18750.79|18829.56|18793.56|18786.12|18750.12|735
1606281900000|2020-11-25 05:25:00|18786.8|18750.8|18843.29|18807.29|18845.04|18809.04|18749.66|18713.66|806
1606282200000|2020-11-25 05:30:00|18843.5|18807.5|18836.39|18800.39|18864.68|18828.68|18825.19|18789.19|798
1606282500000|2020-11-25 05:35:00|18835.48|18799.48|18867.58|18831.58|18876.97|18840.97|18833.02|18797.02|661
1606282800000|2020-11-25 05:40:00|18867.85|18831.85|18871.54|18835.54|18890.56|18854.56|18851.23|18815.23|885
1606283100000|2020-11-25 05:45:00|18871.46|18835.46|18865.75|18829.75|18894.26|18858.26|18865.75|18829.75|900
1606283400000|2020-11-25 05:50:00|18866.29|18830.29|18895.47|18859.47|18895.47|18859.47|18844.83|18808.83|860
1606283700000|2020-11-25 05:55:00|18895.37|18859.37|18914.51|18878.51|18923.11|18887.11|18894|18858|824
1606284000000|2020-11-25 06:00:00|18914.68|18878.68|18914.87|18878.87|18917.39|18881.39|18890.35|18854.35|815
1606284300000|2020-11-25 06:05:00|18914.9|18878.9|18939.24|18903.24|18950.22|18914.22|18896.43|18860.43|428
1606284600000|2020-11-25 06:10:00|18939.04|18903.04|18933.28|18897.28|18939.04|18903.04|18908.9|18872.9|291
1606284900000|2020-11-25 06:15:00|18933.66|18897.66|18961.15|18925.15|18971.13|18935.13|18933.66|18897.66|396
1606285200000|2020-11-25 06:20:00|18961.4|18925.4|18918.51|18882.51|18971.45|18935.45|18897.04|18861.04|541
1606285500000|2020-11-25 06:25:00|18918.5|18882.5|18943.49|18907.49|18947.4|18911.4|18891.26|18855.26|381
1606285800000|2020-11-25 06:30:00|18942.57|18906.57|18922.82|18886.82|18951.91|18915.91|18906.07|18870.07|512
1606286100000|2020-11-25 06:35:00|18922.78|18886.78|18956.93|18920.93|18957.14|18921.14|18912.04|18876.04|424
1606286400000|2020-11-25 06:40:00|18957.14|18921.14|18917.7|18881.7|18957.14|18921.14|18914.3|18878.3|390
1606286700000|2020-11-25 06:45:00|18917.74|18881.74|18931.73|18895.73|18946.11|18910.11|18917.74|18881.74|338
1606287000000|2020-11-25 06:50:00|18931.24|18895.24|18928.62|18892.62|18931.24|18895.24|18906.92|18870.92|450
1606287300000|2020-11-25 06:55:00|18928.57|18892.57|18930.8|18894.8|18936.23|18900.23|18895.44|18859.44|469
1606287600000|2020-11-25 07:00:00|18931.18|18895.18|18895.49|18859.49|18932|18896|18890.2|18854.2|431
1606287900000|2020-11-25 07:05:00|18895.34|18859.34|18950.27|18914.27|18951.03|18915.03|18873.86|18837.86|471
1606288200000|2020-11-25 07:10:00|18950.41|18914.41|18995.68|18959.68|18995.68|18959.68|18950.41|18914.41|345
1606288500000|2020-11-25 07:15:00|18995|18959|19007.99|18971.99|19008.48|18972.48|18995|18959|323
1606288800000|2020-11-25 07:20:00|19007.84|18971.84|19036.14|19000.14|19040.5|19004.5|19007.43|18971.43|343
1606289100000|2020-11-25 07:25:00|19036.02|19000.02|19027.7|18991.7|19043.79|19007.79|19025.09|18989.09|257
1606289400000|2020-11-25 07:30:00|19027.54|18991.54|19021.32|18985.32|19027.79|18991.79|19016.63|18980.63|306
1606289700000|2020-11-25 07:35:00|19021.31|18985.31|19081.68|19045.68|19083.97|19047.97|19015.46|18979.46|477
1606290000000|2020-11-25 07:40:00|19080.93|19044.93|19053.55|19017.55|19083.17|19047.17|19047.5|19011.5|523
1606290300000|2020-11-25 07:45:00|19053.38|19017.38|19035.29|18999.29|19054.42|19018.42|19026.88|18990.88|642
1606290600000|2020-11-25 07:50:00|19035.33|18999.33|19025.71|18989.71|19040.59|19004.59|19021.66|18985.66|343
1606290900000|2020-11-25 07:55:00|19025.39|18989.39|19014.44|18978.44|19026.85|18990.85|19013.7|18977.7|291
1606291200000|2020-11-25 08:00:00|19014.75|18978.75|19106.36|19070.36|19118|19082|19012.82|18976.82|398
1606291500000|2020-11-25 08:05:00|19102.68|19066.68|19138.86|19102.86|19143.06|19107.06|19098.32|19062.32|566
1606291800000|2020-11-25 08:10:00|19139.2|19103.2|19116.53|19080.53|19139.72|19103.72|19105.17|19069.17|456
1606292100000|2020-11-25 08:15:00|19116.72|19080.72|19107.53|19071.53|19122.21|19086.21|19098.43|19062.43|454
1606292400000|2020-11-25 08:20:00|19107.54|19071.54|19175.65|19139.65|19177.7|19141.7|19094.37|19058.37|537
1606292700000|2020-11-25 08:25:00|19175.83|19139.83|19208.25|19172.25|19218.37|19182.37|19175.56|19139.56|417
1606293000000|2020-11-25 08:30:00|19208.86|19172.86|19224.68|19188.68|19257.28|19221.28|19199.56|19163.56|491
1606293300000|2020-11-25 08:35:00|19224.85|19188.85|19217.02|19181.02|19236.73|19200.73|19208.82|19172.82|592
1606293600000|2020-11-25 08:40:00|19217.03|19181.03|19229.23|19193.23|19232.09|19196.09|19213.67|19177.67|319
1606293900000|2020-11-25 08:45:00|19229.31|19193.31|19176.98|19140.98|19229.74|19193.74|19175.92|19139.92|470
1606294200000|2020-11-25 08:50:00|19176.97|19140.97|19182.52|19146.52|19187.98|19151.98|19175.49|19139.49|337
1606294500000|2020-11-25 08:55:00|19182.54|19146.54|19161.3|19125.3|19186.67|19150.67|19159.01|19123.01|435
1606294800000|2020-11-25 09:00:00|19161.56|19125.56|19140.77|19104.77|19161.56|19125.56|19132.14|19096.14|400
1606295100000|2020-11-25 09:05:00|19140.75|19104.75|19103.82|19067.82|19154.13|19118.13|19103.82|19067.82|507
1606295400000|2020-11-25 09:10:00|19103.81|19067.81|19141.21|19105.21|19146.18|19110.18|19101.38|19065.38|499
1606295700000|2020-11-25 09:15:00|19141.86|19105.86|19127.5|19091.5|19146.11|19110.11|19115.62|19079.62|313
1606296000000|2020-11-25 09:20:00|19127.51|19091.51|19173.56|19137.56|19182.1|19146.1|19122.1|19086.1|417
1606296300000|2020-11-25 09:25:00|19171.69|19135.69|19164.63|19128.63|19176.52|19140.52|19160.32|19124.32|487
1606296600000|2020-11-25 09:30:00|19164.64|19128.64|19156.41|19120.41|19173.71|19137.71|19156.41|19120.41|191
1606296900000|2020-11-25 09:35:00|19155.4|19119.4|19139.17|19103.17|19160.1|19124.1|19137.18|19101.18|378
1606297200000|2020-11-25 09:40:00|19139.12|19103.12|19131.24|19095.24|19162.67|19126.67|19131.13|19095.13|320
1606297500000|2020-11-25 09:45:00|19131.1|19095.1|19110.7|19074.7|19131.1|19095.1|19104.25|19068.25|465
1606297800000|2020-11-25 09:50:00|19111.62|19075.62|19168.34|19132.34|19172.48|19136.48|19108.81|19072.81|392
1606298100000|2020-11-25 09:55:00|19168.32|19132.32|19196.49|19160.49|19196.49|19160.49|19167.92|19131.92|284
1606298400000|2020-11-25 10:00:00|19196.46|19160.46|19239.07|19203.07|19239.42|19203.42|19187.33|19151.33|473
1606298700000|2020-11-25 10:05:00|19239.51|19203.51|19234.43|19198.43|19253.36|19217.36|19225|19189|449
1606299000000|2020-11-25 10:10:00|19234.35|19198.35|19259.26|19223.26|19276.72|19240.72|19233.93|19197.93|428
1606299300000|2020-11-25 10:15:00|19259.27|19223.27|19311.59|19275.59|19311.59|19275.59|19259.12|19223.12|322
1606299600000|2020-11-25 10:20:00|19311.6|19275.6|19317.94|19281.94|19317.94|19281.94|19306.59|19270.59|269
1606299900000|2020-11-25 10:25:00|19318.34|19282.34|19370.03|19334.03|19370.11|19334.11|19318.34|19282.34|532
1606300200000|2020-11-25 10:30:00|19369.98|19333.98|19321.55|19285.55|19370.66|19334.66|19319.09|19283.09|550
1606300500000|2020-11-25 10:35:00|19321.68|19285.68|19320.7|19284.7|19328.05|19292.05|19298.59|19262.59|388
1606300800000|2020-11-25 10:40:00|19321.6|19285.6|19307.09|19271.09|19341.19|19305.19|19295.28|19259.28|495
1606301100000|2020-11-25 10:45:00|19307.03|19271.03|19320.5|19284.5|19320.5|19284.5|19287.39|19251.39|588
1606301400000|2020-11-25 10:50:00|19319.57|19283.57|19290.99|19254.99|19332.02|19296.02|19285.95|19249.95|565
1606301700000|2020-11-25 10:55:00|19287.76|19251.76|19323.18|19287.18|19327.26|19291.26|19287.76|19251.76|434
1606302000000|2020-11-25 11:00:00|19323.15|19287.15|19358.57|19322.57|19364.54|19328.54|19304.44|19268.44|557
1606302300000|2020-11-25 11:05:00|19358.94|19322.94|19341.36|19305.36|19358.94|19322.94|19338.99|19302.99|479
1606302600000|2020-11-25 11:10:00|19341.32|19305.32|19376.21|19340.21|19381.74|19345.74|19332.37|19296.37|431
1606302900000|2020-11-25 11:15:00|19376.69|19340.69|19346.86|19310.86|19382.32|19346.32|19325.19|19289.19|689
1606303200000|2020-11-25 11:20:00|19346.87|19310.87|19314.6|19278.6|19349.75|19313.75|19310.87|19274.87|592
1606303500000|2020-11-25 11:25:00|19314.59|19278.59|19334.78|19298.78|19344.22|19308.22|19305.02|19269.02|361
1606303800000|2020-11-25 11:30:00|19333.14|19297.14|19289.53|19253.53|19346.54|19310.54|19289.15|19253.15|651
1606304100000|2020-11-25 11:35:00|19289.52|19253.52|19323.09|19287.09|19324.59|19288.59|19289.04|19253.04|413
1606304400000|2020-11-25 11:40:00|19323.08|19287.08|19373.73|19337.73|19374.06|19338.06|19323.08|19287.08|426
1606304700000|2020-11-25 11:45:00|19373.98|19337.98|19326.73|19290.73|19380.74|19344.74|19326.73|19290.73|535
1606305000000|2020-11-25 11:50:00|19326.91|19290.91|19316.14|19280.14|19327.92|19291.92|19313.87|19277.87|291
1606305300000|2020-11-25 11:55:00|19316.02|19280.02|19319.41|19283.41|19326.7|19290.7|19312.85|19276.85|379
1606305600000|2020-11-25 12:00:00|19319.58|19283.58|19311.41|19275.41|19340.67|19304.67|19310.87|19274.87|374
1606305900000|2020-11-25 12:05:00|19312.12|19276.12|19254.82|19218.82|19312.12|19276.12|19234.36|19198.36|670
1606306200000|2020-11-25 12:10:00|19254.84|19218.84|19210.71|19174.71|19260.99|19224.99|19206.51|19170.51|571
1606306500000|2020-11-25 12:15:00|19210.85|19174.85|19257.58|19221.58|19261.5|19225.5|19209.48|19173.48|652
1606306800000|2020-11-25 12:20:00|19257.51|19221.51|19244.78|19208.78|19277.53|19241.53|19243.7|19207.7|536
1606307100000|2020-11-25 12:25:00|19243.91|19207.91|19273.8|19237.8|19273.83|19237.83|19225.08|19189.08|510
1606307400000|2020-11-25 12:30:00|19273.81|19237.81|19278.57|19242.57|19285.23|19249.23|19244.91|19208.91|538
1606307700000|2020-11-25 12:35:00|19280.85|19244.85|19279.59|19243.59|19294.85|19258.85|19268.52|19232.52|579
1606308000000|2020-11-25 12:40:00|19279.58|19243.58|19295.75|19259.75|19295.75|19259.75|19258.79|19222.79|429
1606308300000|2020-11-25 12:45:00|19295.8|19259.8|19295.69|19259.69|19297.68|19261.68|19280.63|19244.63|295
1606308600000|2020-11-25 12:50:00|19296.21|19260.21|19344.6|19308.6|19346.32|19310.32|19294|19258|373
1606308900000|2020-11-25 12:55:00|19345.41|19309.41|19346.03|19310.03|19350.86|19314.86|19338.8|19302.8|346
1606309200000|2020-11-25 13:00:00|19346.02|19310.02|19304.96|19268.96|19349.73|19313.73|19304.96|19268.96|435
1606309500000|2020-11-25 13:05:00|19304.97|19268.97|19296.02|19260.02|19315.76|19279.76|19289.14|19253.14|433
1606309800000|2020-11-25 13:10:00|19295.93|19259.93|19243.3|19207.3|19295.95|19259.95|19232.43|19196.43|649
1606310100000|2020-11-25 13:15:00|19244.26|19208.26|19227.2|19191.2|19263.52|19227.52|19227.2|19191.2|431
1606310400000|2020-11-25 13:20:00|19227.21|19191.21|19248.98|19212.98|19262.5|19226.5|19227.21|19191.21|441
1606310700000|2020-11-25 13:25:00|19247.82|19211.82|19278.11|19242.11|19279.09|19243.09|19245.96|19209.96|410
1606311000000|2020-11-25 13:30:00|19278.07|19242.07|19300.77|19264.77|19301.93|19265.93|19271.36|19235.36|363
1606311300000|2020-11-25 13:35:00|19302.15|19266.15|19371.7|19335.7|19371.7|19335.7|19299.61|19263.61|281
1606311600000|2020-11-25 13:40:00|19371.97|19335.97|19446.66|19410.66|19456.79|19420.79|19357.38|19321.38|761
1606311900000|2020-11-25 13:45:00|19446.72|19410.72|19512.75|19472.75|19514.25|19474.25|19444.77|19408.77|703
1606312200000|2020-11-25 13:50:00|19512.76|19472.76|19322.18|19282.18|19517.86|19477.86|19253.64|19213.64|886
1606312500000|2020-11-25 13:55:00|19323.01|19283.01|19233.95|19193.95|19343.86|19303.86|19147.74|19107.74|962
1606312800000|2020-11-25 14:00:00|19233.63|19193.63|19298.32|19258.32|19312.46|19272.46|19170.73|19130.73|770
1606313100000|2020-11-25 14:05:00|19297.34|19257.34|19291.83|19251.83|19334.91|19294.91|19269.56|19229.56|746
1606313400000|2020-11-25 14:10:00|19292.54|19252.54|19211.62|19171.62|19297.52|19257.52|19175.28|19135.28|766
1606313700000|2020-11-25 14:15:00|19213.59|19173.59|19200.58|19160.58|19244.67|19204.67|19163.06|19123.06|725
1606314000000|2020-11-25 14:20:00|19200.59|19160.59|19199.28|19159.28|19245.79|19205.79|19195.16|19155.16|628
1606314300000|2020-11-25 14:25:00|19199.46|19159.46|19182.43|19142.43|19229.4|19189.4|19171.02|19131.02|689
1606314600000|2020-11-25 14:30:00|19182.69|19142.69|19172.8|19132.8|19226.73|19186.73|19172.05|19132.05|634
1606314900000|2020-11-25 14:35:00|19172.79|19132.79|19245.92|19205.92|19248.6|19208.6|19164.3|19124.3|620
1606315200000|2020-11-25 14:40:00|19246.38|19206.38|19245.91|19205.91|19256.43|19216.43|19240.8|19200.8|625
1606315500000|2020-11-25 14:45:00|19241.51|19201.51|19271.34|19231.34|19277.44|19237.44|19241.51|19201.51|397
1606315800000|2020-11-25 14:50:00|19271.35|19231.35|19295.2|19255.2|19295.2|19255.2|19265.28|19225.28|333
1606316100000|2020-11-25 14:55:00|19295.28|19255.28|19313.22|19273.22|19315.78|19275.78|19280.01|19240.01|395
1606316400000|2020-11-25 15:00:00|19313.9|19273.9|19286.25|19246.25|19318.86|19278.86|19279.48|19239.48|412
1606316700000|2020-11-25 15:05:00|19286.26|19246.26|19275.82|19235.82|19290.29|19250.29|19249.43|19209.43|389
1606317000000|2020-11-25 15:10:00|19275.86|19235.86|19274.07|19234.07|19287.94|19247.94|19271.87|19231.87|383
1606317300000|2020-11-25 15:15:00|19273.98|19233.98|19259.41|19219.41|19290.22|19250.22|19259.41|19219.41|317
1606317600000|2020-11-25 15:20:00|19258.95|19218.95|19265.35|19225.35|19284.41|19244.41|19252.04|19212.04|279
1606317900000|2020-11-25 15:25:00|19265.41|19225.41|19340.98|19300.98|19350.46|19310.46|19260.7|19220.7|372
1606318200000|2020-11-25 15:30:00|19340.97|19300.97|19324.1|19284.1|19358.29|19318.29|19322.24|19282.24|554
1606318500000|2020-11-25 15:35:00|19324.71|19284.71|19314|19274|19341.49|19301.49|19305.72|19265.72|518
1606318800000|2020-11-25 15:40:00|19313.26|19273.26|19255.11|19215.11|19313.26|19273.26|19255.1|19215.1|566
1606319100000|2020-11-25 15:45:00|19255.1|19215.1|19233.65|19193.65|19261.77|19221.77|19230.29|19190.29|567
1606319400000|2020-11-25 15:50:00|19233.42|19193.42|19206.78|19166.78|19233.67|19193.67|19189.59|19149.59|789
1606319700000|2020-11-25 15:55:00|19206.79|19166.79|19163.79|19123.79|19206.79|19166.79|19162.19|19122.19|612
1606320000000|2020-11-25 16:00:00|19164.99|19124.99|19210.38|19170.38|19211.09|19171.09|19082.31|19042.31|862
1606320300000|2020-11-25 16:05:00|19210.73|19170.73|19226.93|19186.93|19226.93|19186.93|19180.26|19140.26|516
1606320600000|2020-11-25 16:10:00|19226.84|19186.84|19149|19109|19227.09|19187.09|19143.85|19103.85|483
1606320900000|2020-11-25 16:15:00|19148.67|19108.67|19187.69|19147.69|19193.01|19153.01|19112.2|19072.2|664
1606321200000|2020-11-25 16:20:00|19187.34|19147.34|19082.29|19042.29|19188.9|19148.9|19077.51|19037.51|729
1606321500000|2020-11-25 16:25:00|19082.28|19042.28|19035.93|18995.93|19082.71|19042.71|18936.77|18896.77|877
1606321800000|2020-11-25 16:30:00|19037.07|18997.07|18958.4|18918.4|19038.68|18998.68|18938.37|18898.37|847
1606322100000|2020-11-25 16:35:00|18960.32|18920.32|19062.32|19022.32|19073.04|19033.04|18906.55|18866.55|705
1606322400000|2020-11-25 16:40:00|19060.19|19020.19|19025.45|18985.45|19064.35|19024.35|19015.44|18975.44|558
1606322700000|2020-11-25 16:45:00|19026.22|18986.22|18997.3|18957.3|19050.87|19010.87|18984.98|18944.98|663
1606323000000|2020-11-25 16:50:00|18997.29|18957.29|19072.72|19032.72|19077.68|19037.68|18983.64|18943.64|624
1606323300000|2020-11-25 16:55:00|19072.71|19032.71|19009.95|18969.95|19072.94|19032.94|18979.29|18939.29|640
1606323600000|2020-11-25 17:00:00|19010.5|18970.5|19050.6|19010.6|19053.32|19013.32|18969.11|18929.11|714
1606323900000|2020-11-25 17:05:00|19050.62|19010.62|19015.74|18975.74|19058.11|19018.11|18992.56|18952.56|526
1606324200000|2020-11-25 17:10:00|19010.86|18970.86|19004.67|18964.67|19044.44|19004.44|19004.67|18964.67|489
1606324500000|2020-11-25 17:15:00|19004.9|18964.9|19040.74|19000.74|19068.94|19028.94|19004.89|18964.89|492
1606324800000|2020-11-25 17:20:00|19040.73|19000.73|18960.46|18920.46|19041.67|19001.67|18960.27|18920.27|673
1606325100000|2020-11-25 17:25:00|18960.76|18920.76|18933.46|18893.46|18990.75|18950.75|18929.61|18889.61|688
1606325400000|2020-11-25 17:30:00|18933.45|18893.45|18897.86|18857.86|18953.4|18913.4|18891.02|18851.02|738
1606325700000|2020-11-25 17:35:00|18897.76|18857.76|18937.53|18897.53|18964.74|18924.74|18857.49|18817.49|658
1606326000000|2020-11-25 17:40:00|18937.54|18897.54|18986|18946|18993.47|18953.47|18921.95|18881.95|598
1606326300000|2020-11-25 17:45:00|18985.47|18945.47|19013.18|18973.18|19025.28|18985.28|18985.47|18945.47|429
1606326600000|2020-11-25 17:50:00|19013.28|18973.28|19050.2|19010.2|19050.22|19010.22|19011.21|18971.21|349
1606326900000|2020-11-25 17:55:00|19050.22|19010.22|19087.96|19047.96|19087.96|19047.96|19031.12|18991.12|402
1606327200000|2020-11-25 18:00:00|19088.34|19048.34|19096.77|19056.77|19096.77|19056.77|19068.2|19028.2|531
1606327500000|2020-11-25 18:05:00|19097.19|19057.19|19114.62|19074.62|19114.62|19074.62|19078.21|19038.21|370
1606327800000|2020-11-25 18:10:00|19114.65|19074.65|19103.54|19063.54|19146.59|19106.59|19103.54|19063.54|422
1606328100000|2020-11-25 18:15:00|19103.66|19063.66|19143.65|19103.65|19145.53|19105.53|19085.11|19045.11|503
1606328400000|2020-11-25 18:20:00|19143.62|19103.62|19124.64|19084.64|19144.29|19104.29|19104.53|19064.53|456
1606328700000|2020-11-25 18:25:00|19123.21|19083.21|19124.18|19084.18|19146.5|19106.5|19108.31|19068.31|360
1606329000000|2020-11-25 18:30:00|19122.17|19082.17|19128.3|19088.3|19147.59|19107.59|19122.17|19082.17|419
1606329300000|2020-11-25 18:35:00|19128.04|19088.04|19104.54|19064.54|19132.67|19092.67|19102.6|19062.6|404
1606329600000|2020-11-25 18:40:00|19104.55|19064.55|19112.29|19072.29|19118.21|19078.21|19075.4|19035.4|438
1606329900000|2020-11-25 18:45:00|19112.32|19072.32|19120.03|19080.03|19126.88|19086.88|19100.26|19060.26|388
1606330200000|2020-11-25 18:50:00|19120.13|19080.13|19078.31|19038.31|19131.32|19091.32|19077.66|19037.66|462
1606330500000|2020-11-25 18:55:00|19076.68|19036.68|19078.98|19038.98|19104.28|19064.28|19072.66|19032.66|410
1606330800000|2020-11-25 19:00:00|19078.86|19038.86|19116.5|19076.5|19125.39|19085.39|19078.86|19038.86|440
1606331100000|2020-11-25 19:05:00|19117.23|19077.23|19089.5|19049.5|19127.26|19087.26|19088.74|19048.74|343
1606331400000|2020-11-25 19:10:00|19089.55|19049.55|19096.47|19056.47|19099.29|19059.29|19083.55|19043.55|214
1606331700000|2020-11-25 19:15:00|19096.48|19056.48|19130.37|19090.37|19139.97|19099.97|19093.86|19053.86|396
1606332000000|2020-11-25 19:20:00|19129.51|19089.51|19038.36|18998.36|19129.55|19089.55|19036.73|18996.73|427
1606332300000|2020-11-25 19:25:00|19039.35|18999.35|19025.92|18985.92|19040.07|19000.07|18998.57|18958.57|515
1606332600000|2020-11-25 19:30:00|19026.07|18986.07|19021.89|18981.89|19037.63|18997.63|19002.87|18962.87|482
1606332900000|2020-11-25 19:35:00|19022|18982|19016.96|18976.96|19028.6|18988.6|18982.21|18942.21|533
1606333200000|2020-11-25 19:40:00|19016.56|18976.56|18940.67|18900.67|19019.28|18979.28|18938.97|18898.97|578
1606333500000|2020-11-25 19:45:00|18940.66|18900.66|19009.12|18969.12|19011.57|18971.57|18931.87|18891.87|906
1606333800000|2020-11-25 19:50:00|19007.43|18967.43|19031.32|18991.32|19041|19001|19002.36|18962.36|806
1606334100000|2020-11-25 19:55:00|19030.77|18990.77|19012.94|18972.94|19033.42|18993.42|19012.32|18972.32|585
1606334400000|2020-11-25 20:00:00|19012.81|18972.81|19057.01|19017.01|19110.61|19070.61|18985.79|18945.79|985
1606334700000|2020-11-25 20:05:00|19057.13|19017.13|18991.58|18951.58|19069.79|19029.79|18988.56|18948.56|870
1606335000000|2020-11-25 20:10:00|18991.98|18951.98|18939.75|18899.75|18999.64|18959.64|18916.29|18876.29|1029
1606335300000|2020-11-25 20:15:00|18939.49|18899.49|18939.34|18899.34|18940.98|18900.98|18888.79|18848.79|927
1606335600000|2020-11-25 20:20:00|18939.32|18899.32|18941.56|18901.56|18961.03|18921.03|18921.2|18881.2|971
1606335900000|2020-11-25 20:25:00|18941.96|18901.96|18933.9|18893.9|18975.29|18935.29|18933.81|18893.81|906
1606336200000|2020-11-25 20:30:00|18934.04|18894.04|18876.1|18836.1|18938.15|18898.15|18868.73|18828.73|1025
1606336500000|2020-11-25 20:35:00|18876.25|18836.25|18785.55|18745.55|18876.25|18836.25|18785.55|18745.55|1014
1606336800000|2020-11-25 20:40:00|18786.15|18746.15|18818.55|18778.55|18851.67|18811.67|18769.44|18729.44|1080
1606337100000|2020-11-25 20:45:00|18819.67|18779.67|18855.92|18815.92|18884.74|18844.74|18819.67|18779.67|937
1606337400000|2020-11-25 20:50:00|18855.95|18815.95|18881.49|18841.49|18897.96|18857.96|18831.21|18791.21|897
1606337700000|2020-11-25 20:55:00|18881.81|18841.81|18926.46|18886.46|18930.56|18890.56|18876.64|18836.64|875
1606338000000|2020-11-25 21:00:00|18925.69|18885.69|18929.05|18889.05|18933.89|18893.89|18870.35|18830.35|1016
1606338300000|2020-11-25 21:05:00|18928.58|18888.58|18980.98|18940.98|18981.55|18941.55|18928.05|18888.05|1051
1606338600000|2020-11-25 21:10:00|18981.01|18941.01|19039.25|18999.25|19044.75|19004.75|18975.06|18935.06|904
1606338900000|2020-11-25 21:15:00|19039.11|18999.11|18993.11|18953.11|19045.27|19005.27|18992.53|18952.53|984
1606339200000|2020-11-25 21:20:00|18993.1|18953.1|19015.01|18975.01|19017.25|18977.25|18968.57|18928.57|957
1606339500000|2020-11-25 21:25:00|19015.11|18975.11|19000.11|18960.11|19015.14|18975.14|18990.11|18950.11|952
1606339800000|2020-11-25 21:30:00|19000.6|18960.6|19031.6|18991.6|19053.57|19013.57|19000.6|18960.6|993
1606340100000|2020-11-25 21:35:00|19031.73|18991.73|19000.98|18960.98|19031.73|18991.73|18998.08|18958.08|664
1606340400000|2020-11-25 21:40:00|19001.84|18961.84|18993.73|18953.73|19020.19|18980.19|18987.61|18947.61|720
1606340700000|2020-11-25 21:45:00|18994.03|18954.03|18939.7|18899.7|19008.55|18968.55|18923.4|18883.4|960
1606341000000|2020-11-25 21:50:00|18939.57|18899.57|18889.26|18849.26|18956.44|18916.44|18878.13|18838.13|1054
1606341300000|2020-11-25 21:55:00|18889.78|18849.78|18899.07|18859.07|18899.26|18859.26|18856.78|18816.78|926
1606341600000|2020-11-25 22:00:00|18899.24|18859.24|18886.44|18846.44|18899.89|18859.89|18856.01|18816.01|748
1606341900000|2020-11-25 22:05:00|18885.93|18845.93|18856.22|18816.22|18890.64|18850.64|18820.43|18780.43|789
1606342200000|2020-11-25 22:10:00|18856.35|18816.35|18905.75|18865.75|18946.03|18906.03|18855.25|18815.25|916
1606342500000|2020-11-25 22:15:00|18905.9|18865.9|18861.96|18821.96|18908.43|18868.43|18861.82|18821.82|911
1606342800000|2020-11-25 22:20:00|18861.98|18821.98|18784.82|18744.82|18862.24|18822.24|18773.86|18733.86|868
1606343100000|2020-11-25 22:25:00|18785.52|18745.52|18841.73|18801.73|18873.43|18833.43|18784.37|18744.37|902
1606343400000|2020-11-25 22:30:00|18841.63|18801.63|18842.89|18802.89|18842.99|18802.99|18778.94|18738.94|804
1606343700000|2020-11-25 22:35:00|18842.91|18802.91|18804.54|18764.54|18852.89|18812.89|18771.82|18731.82|882
1606344000000|2020-11-25 22:40:00|18804.51|18764.51|18757.05|18717.05|18804.85|18764.85|18740.96|18700.96|868
1606344300000|2020-11-25 22:45:00|18757.14|18717.14|18770.15|18730.15|18805.23|18765.23|18729.66|18689.66|902
1606344600000|2020-11-25 22:50:00|18770.55|18730.55|18749.92|18709.92|18824.49|18784.49|18734.97|18694.97|1000
1606344900000|2020-11-25 22:55:00|18749.91|18709.91|18787.59|18747.59|18799.52|18759.52|18749.3|18709.3|972
1606345200000|2020-11-25 23:00:00|18786.52|18746.52|18739.59|18699.59|18787.5|18747.5|18728.92|18688.92|972
1606345500000|2020-11-25 23:05:00|18739.16|18699.16|18741.24|18701.24|18768.8|18728.8|18726.73|18686.73|1013
1606345800000|2020-11-25 23:10:00|18741.49|18701.49|18671.2|18631.2|18758.09|18718.09|18670.25|18630.25|1010
1606346100000|2020-11-25 23:15:00|18671.16|18631.16|18552.51|18512.51|18671.53|18631.53|18530.42|18490.42|1093
1606346400000|2020-11-25 23:20:00|18552.7|18512.7|18635.32|18595.32|18647.43|18607.43|18550.94|18510.94|1109
1606346700000|2020-11-25 23:25:00|18634.87|18594.87|18745.66|18705.66|18755.2|18715.2|18633.7|18593.7|1066
1606347000000|2020-11-25 23:30:00|18745.6|18705.6|18810.64|18770.64|18815.91|18775.91|18730.72|18690.72|940
1606347300000|2020-11-25 23:35:00|18809.88|18769.88|18826.01|18786.01|18842.31|18802.31|18791.5|18751.5|937
1606347600000|2020-11-25 23:40:00|18826.02|18786.02|18831.85|18791.85|18875.2|18835.2|18820.26|18780.26|819
1606347900000|2020-11-25 23:45:00|18832.6|18792.6|18841.13|18801.13|18841.13|18801.13|18795.55|18755.55|866
1606348200000|2020-11-25 23:50:00|18841.22|18801.22|18795.93|18755.93|18844.33|18804.33|18790.75|18750.75|967
1606348500000|2020-11-25 23:55:00|18796.38|18756.38|18745.05|18705.05|18796.5|18756.5|18745.05|18705.05|813
1606348800000|2020-11-26 00:00:00|18745.16|18705.16|18650.86|18610.86|18745.16|18705.16|18636.2|18596.2|1090
1606349100000|2020-11-26 00:05:00|18651.86|18611.86|18759.04|18719.04|18767.11|18727.11|18650.29|18610.29|1085
1606349400000|2020-11-26 00:10:00|18760.16|18720.16|18795.94|18755.94|18796|18756|18758.15|18718.15|1007
1606349700000|2020-11-26 00:15:00|18795.91|18755.91|18822.73|18782.73|18839.03|18799.03|18794.74|18754.74|927
1606350000000|2020-11-26 00:20:00|18822.71|18782.71|18830.83|18790.83|18853.35|18813.35|18817.6|18777.6|896
1606350300000|2020-11-26 00:25:00|18830.85|18790.85|18882.78|18842.78|18884.58|18844.58|18817.47|18777.47|917
1606350600000|2020-11-26 00:30:00|18883.39|18843.39|18872.43|18832.43|18883.8|18843.8|18866.57|18826.57|856
1606350900000|2020-11-26 00:35:00|18872.78|18832.78|18917.98|18877.98|18925.06|18885.06|18859.37|18819.37|738
1606351200000|2020-11-26 00:40:00|18918.18|18878.18|18890.18|18850.18|18918.86|18878.86|18875.41|18835.41|840
1606351500000|2020-11-26 00:45:00|18890.28|18850.28|18879.53|18839.53|18919.37|18879.37|18875.85|18835.85|914
1606351800000|2020-11-26 00:50:00|18879.56|18839.56|18838.74|18798.74|18886.37|18846.37|18835.57|18795.57|885
1606352100000|2020-11-26 00:55:00|18839.24|18799.24|18884.01|18844.01|18884.51|18844.51|18838.03|18798.03|900
1606352400000|2020-11-26 01:00:00|18884.46|18844.46|18891.62|18851.62|18891.62|18851.62|18828.19|18788.19|996
1606352700000|2020-11-26 01:05:00|18891.65|18851.65|18897.38|18857.38|18900.62|18860.62|18886.16|18846.16|844
1606353000000|2020-11-26 01:10:00|18897.41|18857.41|18894.24|18854.24|18909.05|18869.05|18894.24|18854.24|488
1606353300000|2020-11-26 01:15:00|18892.4|18852.4|18867.23|18827.23|18892.4|18852.4|18849.72|18809.72|780
1606353600000|2020-11-26 01:20:00|18866.4|18826.4|18843.7|18803.7|18867.08|18827.08|18833.81|18793.81|788
1606353900000|2020-11-26 01:25:00|18843.54|18803.54|18824.03|18784.03|18844.1|18804.1|18804.68|18764.68|676
1606354200000|2020-11-26 01:30:00|18824.66|18784.66|18800.97|18760.97|18824.93|18784.93|18771.6|18731.6|907
1606354500000|2020-11-26 01:35:00|18801.14|18761.14|18841.36|18801.36|18841.4|18801.4|18800.86|18760.86|676
1606354800000|2020-11-26 01:40:00|18841.35|18801.35|18864.66|18824.66|18865.36|18825.36|18827.57|18787.57|591
1606355100000|2020-11-26 01:45:00|18864.36|18824.36|18792.38|18752.38|18864.36|18824.36|18789.51|18749.51|600
1606355400000|2020-11-26 01:50:00|18790.85|18750.85|18785.63|18745.63|18817.14|18777.14|18779.22|18739.22|886
1606355700000|2020-11-26 01:55:00|18784.44|18744.44|18830.5|18790.5|18844.63|18804.63|18784.44|18744.44|669
1606356000000|2020-11-26 02:00:00|18831.8|18791.8|18734.08|18694.08|18833.09|18793.09|18734.08|18694.08|966
1606356300000|2020-11-26 02:05:00|18734.73|18694.73|18715.74|18675.74|18745.37|18705.37|18707.05|18667.05|766
1606356600000|2020-11-26 02:10:00|18716.58|18676.58|18729.32|18689.32|18732.66|18692.66|18684.67|18644.67|970
1606356900000|2020-11-26 02:15:00|18729|18689|18704.11|18664.11|18733.18|18693.18|18661.61|18621.61|773
1606357200000|2020-11-26 02:20:00|18705.85|18665.85|18666.61|18626.61|18720.36|18680.36|18666.24|18626.24|888
1606357500000|2020-11-26 02:25:00|18666.6|18626.6|18565.57|18525.57|18666.6|18626.6|18530.93|18490.93|1002
1606357800000|2020-11-26 02:30:00|18565.58|18525.58|18611.46|18571.46|18617.15|18577.15|18451.87|18411.87|1006
1606358100000|2020-11-26 02:35:00|18611.22|18571.22|18600.45|18560.45|18640.98|18600.98|18588.12|18548.12|910
1606358400000|2020-11-26 02:40:00|18600.49|18560.49|18539.1|18499.1|18602.42|18562.42|18529.35|18489.35|1032
1606358700000|2020-11-26 02:45:00|18539.11|18499.11|18440.05|18400.05|18539.2|18499.2|18409.69|18369.69|1063
1606359000000|2020-11-26 02:50:00|18438.99|18398.99|18463.96|18423.96|18498.3|18458.3|18397.6|18357.6|1081
1606359300000|2020-11-26 02:55:00|18465.87|18425.87|18426.6|18386.6|18468.64|18428.64|18384.75|18344.75|987
1606359600000|2020-11-26 03:00:00|18425.74|18385.74|18314.63|18274.63|18425.74|18385.74|18306.01|18266.01|1065
1606359900000|2020-11-26 03:05:00|18314.59|18274.59|18157.38|18117.38|18317.78|18277.78|18111.95|18071.95|1109
1606360200000|2020-11-26 03:10:00|18157.8|18117.8|18316.52|18276.52|18316.52|18276.52|18123.86|18083.86|1065
1606360500000|2020-11-26 03:15:00|18316.38|18276.38|18218.8|18178.8|18317.65|18277.65|18209.84|18169.84|1067
1606360800000|2020-11-26 03:20:00|18216.34|18176.34|18252.76|18212.76|18259.42|18219.42|18173.52|18133.52|1068
1606361100000|2020-11-26 03:25:00|18252.08|18212.08|18148.18|18108.18|18267.34|18227.34|18144.09|18104.09|1069
1606361400000|2020-11-26 03:30:00|18148.17|18108.17|17522.65|17482.65|18148.55|18108.55|17300.02|17260.02|1137
1606361700000|2020-11-26 03:35:00|17530.22|17490.22|17543.82|17493.82|17771.31|17721.31|17529.29|17479.29|1158
1606362000000|2020-11-26 03:40:00|17535.69|17485.69|17763.89|17713.89|17771.61|17721.61|17532.16|17482.16|1097
1606362300000|2020-11-26 03:45:00|17764.41|17714.41|17875.97|17835.97|17945.21|17895.21|17764.41|17714.41|1088
1606362600000|2020-11-26 03:50:00|17875.34|17835.34|18028.13|17988.13|18039.77|17999.77|17874.12|17834.12|1059
1606362900000|2020-11-26 03:55:00|18028.38|17988.38|17968.13|17928.13|18028.68|17988.68|17932.44|17892.44|1061
1606363200000|2020-11-26 04:00:00|17967.95|17927.95|17988.47|17948.47|17992.4|17952.4|17789.09|17749.09|1085
1606363500000|2020-11-26 04:05:00|17988.71|17948.71|18088.22|18048.22|18109.77|18069.77|17971.78|17931.78|1034
1606363800000|2020-11-26 04:10:00|18087.35|18047.35|18037.76|17997.76|18093.19|18053.19|18018.87|17978.87|1117
1606364100000|2020-11-26 04:15:00|18039.11|17999.11|18030.87|17990.87|18101.46|18061.46|17990.91|17950.91|1120
1606364400000|2020-11-26 04:20:00|18030.66|17990.66|17937.03|17897.03|18030.66|17990.66|17935.92|17895.92|1134
1606364700000|2020-11-26 04:25:00|17935.94|17895.94|17880.01|17840.01|17935.94|17895.94|17865.82|17825.82|1130
1606365000000|2020-11-26 04:30:00|17879.7|17839.7|17916|17876|17965.19|17925.19|17865.34|17825.34|1125
1606365300000|2020-11-26 04:35:00|17915.71|17875.71|17780.98|17740.98|17919.39|17879.39|17780.98|17740.98|1104
1606365600000|2020-11-26 04:40:00|17780.97|17740.97|17677.41|17637.41|17792.76|17752.76|17665.68|17625.68|1156
1606365900000|2020-11-26 04:45:00|17676.57|17636.57|17738.25|17698.25|17738.25|17698.25|17608.37|17568.37|1043
1606366200000|2020-11-26 04:50:00|17738.85|17698.85|17779.46|17739.46|17809.79|17769.79|17735.06|17695.06|962
1606366500000|2020-11-26 04:55:00|17778.68|17738.68|17794.88|17754.88|17846.67|17806.67|17760.85|17720.85|1006
1606366800000|2020-11-26 05:00:00|17794.56|17754.56|17855.7|17815.7|17881.59|17841.59|17731.25|17691.25|1106
1606367100000|2020-11-26 05:05:00|17855.56|17815.56|17880.53|17840.53|17900.75|17860.75|17834.82|17794.82|1051
1606367400000|2020-11-26 05:10:00|17881.16|17841.16|17890.41|17850.41|17947.16|17907.16|17881.16|17841.16|1030
1606367700000|2020-11-26 05:15:00|17890.32|17850.32|17866.9|17826.9|17893.7|17853.7|17851.27|17811.27|991
1606368000000|2020-11-26 05:20:00|17866.81|17826.81|17814.27|17774.27|17866.81|17826.81|17795.62|17755.62|987
1606368300000|2020-11-26 05:25:00|17814.28|17774.28|17749.57|17709.57|17850.48|17810.48|17749.57|17709.57|947
1606368600000|2020-11-26 05:30:00|17749.07|17709.07|17799.36|17759.36|17840.05|17800.05|17739.76|17699.76|981
1606368900000|2020-11-26 05:35:00|17799.15|17759.15|17853.13|17813.13|17859.63|17819.63|17767.28|17727.28|940
1606369200000|2020-11-26 05:40:00|17853.35|17813.35|17883.53|17843.53|17886.51|17846.51|17845.57|17805.57|869
1606369500000|2020-11-26 05:45:00|17883.25|17843.25|17943.97|17903.97|17949.62|17909.62|17872|17832|966
1606369800000|2020-11-26 05:50:00|17942.75|17902.75|17881.64|17841.64|17943.26|17903.26|17878.99|17838.99|958
1606370100000|2020-11-26 05:55:00|17881.62|17841.62|17948.72|17908.72|17949.02|17909.02|17857.45|17817.45|890
1606370400000|2020-11-26 06:00:00|17948.61|17908.61|17905.86|17865.86|17948.61|17908.61|17861.05|17821.05|909
1606370700000|2020-11-26 06:05:00|17905.81|17865.81|17881.07|17841.07|17908.19|17868.19|17868.8|17828.8|851
1606371000000|2020-11-26 06:10:00|17881.45|17841.45|17976.41|17936.41|17976.41|17936.41|17863.29|17823.29|1020
1606371300000|2020-11-26 06:15:00|17971.31|17931.31|18006.7|17966.7|18008.89|17968.89|17961.79|17921.79|920
1606371600000|2020-11-26 06:20:00|18005.01|17965.01|18022.28|17962.28|18022.59|17972.41|17998.66|17938.66|893
1606371900000|2020-11-26 06:25:00|18022.34|17962.34|18025.6|17965.6|18050.29|17990.29|18005.87|17945.87|975
1606372200000|2020-11-26 06:30:00|18025.63|17965.63|17981.54|17921.54|18025.79|17965.79|17957.3|17897.3|837
1606372500000|2020-11-26 06:35:00|17980.92|17920.92|17974.48|17914.48|18006.61|17946.61|17955.71|17895.71|820
1606372800000|2020-11-26 06:40:00|17976.02|17916.02|18006.58|17946.58|18013.58|17953.58|17972.45|17912.45|825
1606373100000|2020-11-26 06:45:00|18006.82|17946.82|17941.24|17881.24|18028.02|17968.02|17941.24|17881.24|885
1606373400000|2020-11-26 06:50:00|17941.3|17881.3|17940.08|17880.08|17949.28|17889.28|17919.14|17859.14|969
1606373700000|2020-11-26 06:55:00|17939.88|17879.88|18001.31|17941.31|18007.49|17947.49|17923.61|17863.61|864
1606374000000|2020-11-26 07:00:00|18003.08|17943.08|17913.15|17853.15|18003.08|17943.08|17913.15|17853.15|883
1606374300000|2020-11-26 07:05:00|17913.84|17853.84|17922.28|17862.28|17927.85|17867.85|17902.88|17842.88|899
1606374600000|2020-11-26 07:10:00|17922.1|17862.1|17867.08|17807.08|17922.8|17862.8|17848.49|17788.49|944
1606374900000|2020-11-26 07:15:00|17865.7|17805.7|17900.05|17840.05|17906.37|17846.37|17838.3|17778.3|944
1606375200000|2020-11-26 07:20:00|17900.02|17840.02|17894.75|17834.75|17901.54|17841.54|17866.77|17806.77|933
1606375500000|2020-11-26 07:25:00|17894.79|17834.79|17796.61|17736.61|17900.68|17840.68|17777.28|17717.28|904
1606375800000|2020-11-26 07:30:00|17796.8|17736.8|17770.3|17710.3|17833.15|17773.15|17759.82|17699.82|910
1606376100000|2020-11-26 07:35:00|17771.65|17711.65|17669.54|17609.54|17771.65|17711.65|17669.54|17609.54|956
1606376400000|2020-11-26 07:40:00|17669.53|17609.53|17673.06|17613.06|17679.09|17619.09|17548.81|17488.81|1008
1606376700000|2020-11-26 07:45:00|17673.36|17613.36|17695.53|17635.53|17747.72|17687.72|17670.82|17610.82|950
1606377000000|2020-11-26 07:50:00|17694.46|17634.46|17548.21|17488.21|17698.96|17638.96|17542.92|17482.92|1050
1606377300000|2020-11-26 07:55:00|17549.03|17489.03|17616.44|17556.44|17658.2|17598.2|17499.34|17439.34|1091
1606377600000|2020-11-26 08:00:00|17615.35|17555.35|17462.05|17402.05|17618.98|17558.98|17438.9|17378.9|1043
1606377900000|2020-11-26 08:05:00|17461.88|17401.88|17388.07|17328.07|17462.13|17402.13|17316.71|17256.71|1098
1606378200000|2020-11-26 08:10:00|17388.92|17328.92|17387.7|17327.7|17388.92|17328.92|17266.46|17206.46|1013
1606378500000|2020-11-26 08:15:00|17387.66|17327.66|17514.24|17454.24|17524.9|17464.9|17315.72|17255.72|1084
1606378800000|2020-11-26 08:20:00|17512.49|17452.49|17302.13|17242.13|17512.59|17452.59|17286.43|17226.43|1045
1606379100000|2020-11-26 08:25:00|17300.86|17240.86|17063.95|17003.95|17300.86|17240.86|16936.28|16876.28|1136
1606379400000|2020-11-26 08:30:00|17058.4|16998.4|16836.2|16776.2|17058.4|16998.4|16504.82|16444.82|1161
1606379700000|2020-11-26 08:35:00|16837.88|16777.88|16778.57|16718.57|16960.37|16900.37|16769.87|16709.87|1172
1606380000000|2020-11-26 08:40:00|16778.39|16718.39|16820.25|16760.25|16910|16850|16757.62|16697.62|1126
1606380300000|2020-11-26 08:45:00|16820.4|16760.4|16601.67|16541.67|16822.26|16762.26|16601.07|16541.07|1126
1606380600000|2020-11-26 08:50:00|16601.12|16541.12|16594.59|16534.59|16606.06|16546.06|16364.29|16304.29|1145
1606380900000|2020-11-26 08:55:00|16594.86|16534.86|16868.16|16808.16|16951.24|16891.24|16587.61|16527.61|1162
1606381200000|2020-11-26 09:00:00|16868.38|16808.38|17044.42|16984.42|17060.78|17000.78|16818.71|16758.71|1103
1606381500000|2020-11-26 09:05:00|17039.16|16979.16|16990.94|16930.94|17068.25|17008.25|16913.36|16853.36|1051
1606381800000|2020-11-26 09:10:00|16990.86|16930.86|17006.86|16946.86|17028.06|16968.06|16961.32|16901.32|1015
1606382100000|2020-11-26 09:15:00|17007.67|16947.67|16943.73|16883.73|17027.71|16967.71|16885.3|16825.3|1074
1606382400000|2020-11-26 09:20:00|16944.45|16884.45|16913.84|16863.84|17021.46|16961.46|16883.97|16833.97|1052
1606382700000|2020-11-26 09:25:00|16914.14|16864.14|16771.21|16721.21|16917.85|16867.85|16741.13|16691.13|1025
1606383000000|2020-11-26 09:30:00|16770.79|16720.79|16795.31|16745.31|16849.33|16799.33|16704.61|16654.61|1090
1606383300000|2020-11-26 09:35:00|16795.05|16745.05|16832.39|16782.39|16886.74|16836.74|16731.29|16681.29|1093
1606383600000|2020-11-26 09:40:00|16832.46|16782.46|16863.07|16813.07|16870.14|16820.14|16753.06|16703.06|1013
1606383900000|2020-11-26 09:45:00|16863.37|16813.37|16930|16880|16943.82|16893.82|16862.5|16812.5|1099
1606384200000|2020-11-26 09:50:00|16929.88|16879.88|17004.97|16954.97|17011.14|16961.14|16928.82|16878.82|990
1606384500000|2020-11-26 09:55:00|17003.41|16953.41|17080.48|17030.48|17139.35|17089.35|16985.8|16935.8|1044
1606384800000|2020-11-26 10:00:00|17081.96|17031.96|17143.21|17093.21|17250.5|17200.5|17081.96|17031.96|1092
1606385100000|2020-11-26 10:05:00|17143.02|17093.02|17135.57|17085.57|17186.99|17136.99|17116.51|17066.51|987
1606385400000|2020-11-26 10:10:00|17135.92|17085.92|17229.02|17179.02|17267.02|17217.02|17129.94|17079.94|1041
1606385700000|2020-11-26 10:15:00|17228.92|17178.92|17312.08|17262.08|17336.46|17286.46|17228.45|17178.45|1052
1606386000000|2020-11-26 10:20:00|17311.36|17261.36|17227.3|17177.3|17325.89|17275.89|17200.21|17150.21|1016
1606386300000|2020-11-26 10:25:00|17227.74|17177.74|17161.52|17111.52|17235.61|17185.61|17157.28|17107.28|1021
1606386600000|2020-11-26 10:30:00|17161.6|17111.6|17252.66|17202.66|17262.58|17212.58|17146.66|17096.66|1057
1606386900000|2020-11-26 10:35:00|17250.78|17200.78|17238.98|17188.98|17253.1|17203.1|17174.13|17124.13|976
1606387200000|2020-11-26 10:40:00|17238.74|17188.74|17237.01|17187.01|17264.23|17214.23|17202.98|17152.98|1003
1606387500000|2020-11-26 10:45:00|17237.09|17187.09|17271.69|17221.69|17292.65|17242.65|17176.26|17126.26|1025
1606387800000|2020-11-26 10:50:00|17272.04|17222.04|17296.3|17246.3|17324.11|17274.11|17271.44|17221.44|990
1606388100000|2020-11-26 10:55:00|17293.11|17243.11|17322.93|17272.93|17325.82|17275.82|17266.46|17216.46|947
1606388400000|2020-11-26 11:00:00|17323.01|17273.01|17368.48|17318.48|17376.02|17326.02|17299.56|17249.56|984
1606388700000|2020-11-26 11:05:00|17368.5|17318.5|17369.76|17319.76|17377.38|17327.38|17338.67|17288.67|965
1606389000000|2020-11-26 11:10:00|17370.69|17320.69|17412.4|17362.4|17425.31|17375.31|17369.17|17319.17|857
1606389300000|2020-11-26 11:15:00|17411.83|17361.83|17433.33|17383.33|17434.29|17384.29|17355.94|17305.94|956
1606389600000|2020-11-26 11:20:00|17434.32|17384.32|17356.34|17306.34|17455.93|17405.93|17355.97|17305.97|935
1606389900000|2020-11-26 11:25:00|17353.88|17303.88|17314.89|17264.89|17375.17|17325.17|17303.92|17253.92|1010
1606390200000|2020-11-26 11:30:00|17314.67|17264.67|17309.99|17259.99|17336.05|17286.05|17304.13|17254.13|716
1606390500000|2020-11-26 11:35:00|17310.16|17260.16|17300.55|17250.55|17381.5|17331.5|17300.55|17250.55|824
1606390800000|2020-11-26 11:40:00|17300.01|17250.01|17134.76|17084.76|17300.01|17250.01|17134.76|17084.76|899
1606391100000|2020-11-26 11:45:00|17134.93|17084.93|17149.5|17099.5|17204.9|17154.9|17130.71|17080.71|948
1606391400000|2020-11-26 11:50:00|17149.57|17099.57|17111.98|17061.98|17149.76|17099.76|16985.13|16935.13|1022
1606391700000|2020-11-26 11:55:00|17111.9|17061.9|17131.1|17081.1|17164.99|17114.99|17040.74|16990.74|913
1606392000000|2020-11-26 12:00:00|17130.05|17080.05|17065.04|17015.04|17142.91|17092.91|17014.3|16964.3|1101
1606392300000|2020-11-26 12:05:00|17065.05|17015.05|17179.54|17129.54|17209.04|17159.04|17035.45|16985.45|1040
1606392600000|2020-11-26 12:10:00|17179.73|17129.73|17240.82|17190.82|17266.29|17216.29|17177.78|17127.78|914
1606392900000|2020-11-26 12:15:00|17240.7|17190.7|17316.59|17266.59|17327.5|17277.5|17239.66|17189.66|970
1606393200000|2020-11-26 12:20:00|17316.63|17266.63|17351.76|17301.76|17390.32|17340.32|17315.94|17265.94|1004
1606393500000|2020-11-26 12:25:00|17351.18|17301.18|17350.48|17300.48|17352.28|17302.28|17308.83|17258.83|1017
1606393800000|2020-11-26 12:30:00|17350.6|17300.6|17312.04|17262.04|17378.67|17328.67|17296.15|17246.15|936
1606394100000|2020-11-26 12:35:00|17312.21|17262.21|17223.99|17173.99|17313.67|17263.67|17212.26|17162.26|858
1606394400000|2020-11-26 12:40:00|17222.56|17172.56|17325.28|17275.28|17332.03|17282.03|17222.2|17172.2|1070
1606394700000|2020-11-26 12:45:00|17325.09|17275.09|17386.49|17336.49|17400.08|17350.08|17323.95|17273.95|1013
1606395000000|2020-11-26 12:50:00|17386.61|17336.61|17336.02|17286.02|17399.82|17349.82|17336.02|17286.02|924
1606395300000|2020-11-26 12:55:00|17336.48|17286.48|17408.35|17368.35|17415.24|17375.24|17314.7|17274.7|911
1606395600000|2020-11-26 13:00:00|17408.2|17368.2|17350.69|17310.69|17432.21|17392.21|17326.46|17286.46|853
1606395900000|2020-11-26 13:05:00|17351.05|17311.05|17356.93|17316.93|17362.54|17322.54|17305.91|17265.91|932
1606396200000|2020-11-26 13:10:00|17357.1|17317.1|17312.8|17272.8|17358.05|17318.05|17279.97|17239.97|886
1606396500000|2020-11-26 13:15:00|17312.93|17272.93|17289.76|17249.76|17318.07|17278.07|17251.18|17211.18|952
1606396800000|2020-11-26 13:20:00|17289.81|17249.81|17322.86|17282.86|17324.97|17284.97|17249.87|17209.87|945
1606397100000|2020-11-26 13:25:00|17324.6|17284.6|17292.83|17252.83|17327.09|17287.09|17292.83|17252.83|740
1606397400000|2020-11-26 13:30:00|17292.29|17252.29|17342.61|17302.61|17354.33|17314.33|17290.03|17250.03|962
1606397700000|2020-11-26 13:35:00|17342.62|17302.62|17321.96|17281.96|17375.96|17335.96|17319.41|17279.41|967
1606398000000|2020-11-26 13:40:00|17320.56|17280.56|17271.3|17231.3|17322.94|17282.94|17266.39|17226.39|965
1606398300000|2020-11-26 13:45:00|17270.96|17230.96|17325.19|17285.19|17339.98|17299.98|17253.67|17213.67|857
1606398600000|2020-11-26 13:50:00|17325.55|17285.55|17250.11|17210.11|17328.47|17288.47|17249.79|17209.79|869
1606398900000|2020-11-26 13:55:00|17250.16|17210.16|17089.26|17049.26|17250.35|17210.35|17083.71|17043.71|944
1606399200000|2020-11-26 14:00:00|17089.1|17049.1|16952.63|16912.63|17144.34|17104.34|16939.97|16899.97|1039
1606399500000|2020-11-26 14:05:00|16952.7|16912.7|17048.5|17008.5|17048.5|17008.5|16872.47|16832.47|1108
1606399800000|2020-11-26 14:10:00|17048.51|17008.51|17045.61|17005.61|17048.97|17008.97|16978.38|16938.38|997
1606400100000|2020-11-26 14:15:00|17045.46|17005.46|16912.94|16872.94|17045.59|17005.59|16891.18|16851.18|1034
1606400400000|2020-11-26 14:20:00|16912.53|16872.53|16882.86|16842.86|16958.95|16918.95|16844.84|16804.84|1050
1606400700000|2020-11-26 14:25:00|16882.76|16842.76|16863.99|16823.99|16911.4|16871.4|16784.97|16744.97|1082
1606401000000|2020-11-26 14:30:00|16864.95|16824.95|16960.29|16920.29|16974.23|16934.23|16864.74|16824.74|1010
1606401300000|2020-11-26 14:35:00|16960.17|16920.17|16894.09|16854.09|16962.46|16922.46|16893.84|16853.84|758
1606401600000|2020-11-26 14:40:00|16894.08|16854.08|16874.04|16834.04|16894.08|16854.08|16823.63|16783.63|1001
1606401900000|2020-11-26 14:45:00|16873.73|16833.73|16908.66|16868.66|16922.89|16882.89|16862.54|16822.54|738
1606402200000|2020-11-26 14:50:00|16910.17|16870.17|16823.64|16783.64|16910.17|16870.17|16800.44|16760.44|927
1606402500000|2020-11-26 14:55:00|16822.84|16782.84|16778.99|16738.99|16844.43|16804.43|16776.6|16736.6|814
1606402800000|2020-11-26 15:00:00|16778.13|16738.13|16854.36|16814.36|16866.21|16826.21|16747.82|16707.82|894
1606403100000|2020-11-26 15:05:00|16854.29|16814.29|16950.72|16910.72|16965.63|16925.63|16854.14|16814.14|723
1606403400000|2020-11-26 15:10:00|16950.7|16910.7|17232.87|17192.87|17256.72|17216.72|16950.7|16910.7|938
1606403700000|2020-11-26 15:15:00|17235.46|17195.46|17162.65|17122.65|17265|17225|17135.69|17095.69|1084
1606404000000|2020-11-26 15:20:00|17162.64|17122.64|17174.71|17134.71|17180.98|17140.98|17152.27|17112.27|772
1606404300000|2020-11-26 15:25:00|17174.7|17134.7|17183.91|17143.91|17221.91|17181.91|17173.82|17133.82|838
1606404600000|2020-11-26 15:30:00|17183.97|17143.97|17202.67|17162.67|17234.53|17194.53|17156.14|17116.14|1012
1606404900000|2020-11-26 15:35:00|17202.09|17162.09|17204.65|17164.65|17221.81|17181.81|17145.38|17105.38|1013
1606405200000|2020-11-26 15:40:00|17204.45|17164.45|17124.57|17084.57|17213.4|17173.4|17122.34|17082.34|956
1606405500000|2020-11-26 15:45:00|17124.26|17084.26|17086.05|17046.05|17135.02|17095.02|17029.3|16989.3|1024
1606405800000|2020-11-26 15:50:00|17085.41|17045.41|17005.25|16965.25|17115.32|17075.32|16997.78|16957.78|1007
1606406100000|2020-11-26 15:55:00|17005.29|16965.29|16926.93|16886.93|17017.65|16977.65|16878.77|16838.77|1118
1606406400000|2020-11-26 16:00:00|16926.66|16886.66|16878.01|16838.01|16950.93|16910.93|16825.88|16785.88|1102
1606406700000|2020-11-26 16:05:00|16878.89|16838.89|17022.77|16982.77|17052.84|17012.84|16878.59|16838.59|1068
1606407000000|2020-11-26 16:10:00|17022.92|16982.92|16925.54|16885.54|17050.94|17010.94|16904.16|16864.16|927
1606407300000|2020-11-26 16:15:00|16922.84|16882.84|16953.86|16913.86|16959.64|16919.64|16885.87|16845.87|820
1606407600000|2020-11-26 16:20:00|16952.27|16912.27|16917|16877|16952.66|16912.66|16855.95|16815.95|1055
1606407900000|2020-11-26 16:25:00|16917.61|16877.61|16957.16|16917.16|16959.32|16919.32|16868.08|16828.08|1057
1606408200000|2020-11-26 16:30:00|16957.17|16917.17|16962.88|16922.88|17001.04|16961.04|16887.14|16847.14|1062
1606408500000|2020-11-26 16:35:00|16962.97|16922.97|16881.42|16841.42|16993.9|16953.9|16877.42|16837.42|1051
1606408800000|2020-11-26 16:40:00|16881.44|16841.44|16919.92|16879.92|16922.36|16882.36|16797.28|16757.28|1098
1606409100000|2020-11-26 16:45:00|16919.27|16879.27|16814.3|16774.3|16926.96|16886.96|16813.96|16773.96|1042
1606409400000|2020-11-26 16:50:00|16814.29|16774.29|16654.93|16614.93|16849.43|16809.43|16618.12|16578.12|1134
1606409700000|2020-11-26 16:55:00|16654.96|16614.96|16688.38|16648.38|16757.64|16717.64|16640.16|16600.16|1133
1606410000000|2020-11-26 17:00:00|16690.72|16650.72|16529.2|16489.2|16690.74|16650.74|16517.19|16477.19|1117
1606410300000|2020-11-26 17:05:00|16529.09|16489.09|16592.45|16552.45|16593.7|16553.7|16416.24|16376.24|1093
1606410600000|2020-11-26 17:10:00|16593.06|16553.06|16541.72|16501.72|16619.01|16579.01|16480.63|16440.63|1097
1606410900000|2020-11-26 17:15:00|16541.77|16501.77|16533.12|16493.12|16603.03|16563.03|16491.74|16451.74|1089
1606411200000|2020-11-26 17:20:00|16533.19|16493.19|16436.33|16396.33|16571.17|16531.17|16381.16|16341.16|1114
1606411500000|2020-11-26 17:25:00|16436.28|16396.28|16320.18|16280.18|16436.7|16396.7|16245.62|16205.62|1145
1606411800000|2020-11-26 17:30:00|16319.15|16279.15|16512.32|16472.32|16513.32|16473.32|16318.84|16278.84|1110
1606412100000|2020-11-26 17:35:00|16512.5|16472.5|16536.06|16496.06|16610.13|16570.13|16512.5|16472.5|1087
1606412400000|2020-11-26 17:40:00|16537.76|16497.76|16474.5|16434.5|16558.6|16518.6|16455.03|16415.03|1092
1606412700000|2020-11-26 17:45:00|16477.73|16437.73|16563.89|16523.89|16595.63|16555.63|16477.08|16437.08|1108
1606413000000|2020-11-26 17:50:00|16564|16524|16560.38|16520.38|16592.64|16552.64|16505.52|16465.52|1004
1606413300000|2020-11-26 17:55:00|16560.53|16520.53|16736.9|16696.9|16759.8|16719.8|16555.83|16515.83|1083
1606413600000|2020-11-26 18:00:00|16735.9|16695.9|16676.52|16636.52|16761.75|16721.75|16670.88|16630.88|1053
1606413900000|2020-11-26 18:05:00|16676.5|16636.5|16770.28|16730.28|16771.01|16731.01|16625.34|16585.34|1037
1606414200000|2020-11-26 18:10:00|16772.05|16732.05|16760.47|16720.47|16773.88|16733.88|16719.37|16679.37|856
1606414500000|2020-11-26 18:15:00|16760.49|16720.49|16725.72|16685.72|16822.53|16782.53|16724.79|16684.79|860
1606414800000|2020-11-26 18:20:00|16725.69|16685.69|16717.85|16677.85|16730.98|16690.98|16703.45|16663.45|731
1606415100000|2020-11-26 18:25:00|16717.05|16677.05|16698.29|16658.29|16753.56|16713.56|16687.45|16647.45|927
1606415400000|2020-11-26 18:30:00|16697.58|16657.58|16794.02|16754.02|16820.67|16780.67|16696.09|16656.09|941
1606415700000|2020-11-26 18:35:00|16794.75|16754.75|16791.09|16751.09|16807.65|16767.65|16761.45|16721.45|750
1606416000000|2020-11-26 18:40:00|16791.11|16751.11|16739.4|16699.4|16846.81|16806.81|16739.4|16699.4|988
1606416300000|2020-11-26 18:45:00|16739.38|16699.38|16734.38|16694.38|16758.05|16718.05|16713.78|16673.78|956
1606416600000|2020-11-26 18:50:00|16733.71|16693.71|16679.76|16639.76|16733.71|16693.71|16677.57|16637.57|706
1606416900000|2020-11-26 18:55:00|16680.17|16640.17|16563.43|16523.43|16680.37|16640.37|16550.91|16510.91|879
1606417200000|2020-11-26 19:00:00|16563.57|16523.57|16546.93|16506.93|16620.08|16580.08|16542.01|16502.01|859
1606417500000|2020-11-26 19:05:00|16546.79|16506.79|16478.58|16438.58|16547.91|16507.91|16455.1|16415.1|815
1606417800000|2020-11-26 19:10:00|16479.34|16439.34|16398.43|16358.43|16527.13|16487.13|16396.09|16356.09|983
1606418100000|2020-11-26 19:15:00|16398.52|16358.52|16369.64|16329.64|16458.28|16418.28|16345.02|16305.02|1069
1606418400000|2020-11-26 19:20:00|16369.39|16329.39|16384.14|16344.14|16427.48|16387.48|16346.4|16306.4|1110
1606418700000|2020-11-26 19:25:00|16385.69|16345.69|16391.43|16351.43|16452.74|16412.74|16333.4|16293.4|1060
1606419000000|2020-11-26 19:30:00|16391.12|16351.12|16524.86|16484.86|16549.34|16509.34|16357.79|16317.79|1075
1606419300000|2020-11-26 19:35:00|16524.85|16484.85|16541.46|16501.46|16555.48|16515.48|16490.78|16450.78|1073
1606419600000|2020-11-26 19:40:00|16541.41|16501.41|16652.13|16612.13|16653.95|16613.95|16539.01|16499.01|1050
1606419900000|2020-11-26 19:45:00|16652.38|16612.38|16559.81|16519.81|16653.45|16613.45|16553.53|16513.53|939
1606420200000|2020-11-26 19:50:00|16559.92|16519.92|16625.63|16585.63|16625.63|16585.63|16527.34|16487.34|989
1606420500000|2020-11-26 19:55:00|16625.52|16585.52|16547.85|16507.85|16641.52|16601.52|16527.74|16487.74|1096
1606420800000|2020-11-26 20:00:00|16547.71|16507.71|16669.39|16629.39|16669.54|16629.54|16543.69|16503.69|959
1606421100000|2020-11-26 20:05:00|16669.27|16629.27|16735.66|16695.66|16743.86|16703.86|16667.99|16627.99|951
1606421400000|2020-11-26 20:10:00|16735.67|16695.67|16805.7|16765.7|16809.22|16769.22|16721.4|16681.4|909
1606421700000|2020-11-26 20:15:00|16806.43|16766.43|16953.61|16913.61|16955.46|16915.46|16806.43|16766.43|1050
1606422000000|2020-11-26 20:20:00|16954.35|16914.35|16906.15|16866.15|16975.5|16935.5|16877.89|16837.89|1059
1606422300000|2020-11-26 20:25:00|16904.61|16864.61|16873.92|16833.92|16953.49|16913.49|16838.29|16798.29|1073
1606422600000|2020-11-26 20:30:00|16872.37|16832.37|16955.05|16915.05|16965.49|16925.49|16870.52|16830.52|1046
1606422900000|2020-11-26 20:35:00|16956.6|16916.6|16953.48|16913.48|16971.74|16931.74|16903.55|16863.55|962
1606423200000|2020-11-26 20:40:00|16953.54|16913.54|17002.07|16962.07|17010.22|16970.22|16910.25|16870.25|974
1606423500000|2020-11-26 20:45:00|17002.08|16962.08|16976.73|16936.73|17019.47|16979.47|16948.2|16908.2|976
1606423800000|2020-11-26 20:50:00|16976.42|16936.42|17155.78|17115.78|17168.21|17128.21|16971.21|16931.21|1054
1606424100000|2020-11-26 20:55:00|17151.77|17111.77|17186.61|17146.61|17197.28|17157.28|17117.09|17077.09|998
1606424400000|2020-11-26 21:00:00|17187.04|17147.04|17268.42|17228.42|17268.42|17228.42|17187.04|17147.04|982
1606424700000|2020-11-26 21:05:00|17268.43|17228.43|17208.84|17168.84|17278.23|17238.23|17163.8|17123.8|966
1606425000000|2020-11-26 21:10:00|17208.26|17168.26|17263.84|17223.84|17284.28|17244.28|17205.43|17165.43|968
1606425300000|2020-11-26 21:15:00|17266.01|17226.01|17258.38|17218.38|17332.52|17292.52|17257.82|17217.82|901
1606425600000|2020-11-26 21:20:00|17257.59|17217.59|17219.46|17179.46|17260.22|17220.22|17186.32|17146.32|916
1606425900000|2020-11-26 21:25:00|17219.47|17179.47|17149.83|17109.83|17219.47|17179.47|17099.71|17059.71|1012
1606426200000|2020-11-26 21:30:00|17149.65|17109.65|17166|17126|17205.8|17165.8|17141.81|17101.81|724
1606426500000|2020-11-26 21:35:00|17166.06|17126.06|17201.27|17161.27|17238.79|17198.79|17136.23|17096.23|919
1606426800000|2020-11-26 21:40:00|17201.26|17161.26|17181.71|17141.71|17227.75|17187.75|17167.09|17127.09|716
1606427100000|2020-11-26 21:45:00|17181.89|17141.89|17224.62|17184.62|17224.62|17184.62|17147.12|17107.12|945
1606427400000|2020-11-26 21:50:00|17224.45|17184.45|17163.72|17123.72|17243.57|17203.57|17163.72|17123.72|898
1606427700000|2020-11-26 21:55:00|17163.69|17123.69|17074.09|17034.09|17198.28|17158.28|17073.96|17033.96|832
1606428000000|2020-11-26 22:00:00|17072.83|17032.83|17123.47|17083.47|17123.82|17083.82|17072.64|17032.64|852
1606428300000|2020-11-26 22:05:00|17123.46|17083.46|17033.39|16993.39|17123.46|17083.46|17022.99|16982.99|888
1606428600000|2020-11-26 22:10:00|17033.38|16993.38|17026.84|16986.84|17062.46|17022.46|17021.11|16981.11|684
1606428900000|2020-11-26 22:15:00|17026.85|16986.85|17108.01|17068.01|17109.73|17069.73|17025.82|16985.82|699
1606429200000|2020-11-26 22:20:00|17108.35|17068.35|17121.59|17081.59|17121.59|17081.59|17099.55|17059.55|535
1606429500000|2020-11-26 22:25:00|17121.41|17081.41|17193.11|17153.11|17198.79|17158.79|17121.14|17081.14|733
1606429800000|2020-11-26 22:30:00|17192.74|17152.74|17210.65|17170.65|17239.54|17199.54|17192.74|17152.74|705
1606430100000|2020-11-26 22:35:00|17210.42|17170.42|17235.23|17195.23|17235.24|17195.24|17174.68|17134.68|744
1606430400000|2020-11-26 22:40:00|17235.14|17195.14|17233.03|17193.03|17241.45|17201.45|17186.51|17146.51|631
1606430700000|2020-11-26 22:45:00|17233.07|17193.07|17154.86|17114.86|17262.85|17222.85|17131.79|17091.79|957
1606431000000|2020-11-26 22:50:00|17154.77|17114.77|17176.11|17136.11|17195.21|17155.21|17136.62|17096.62|877
1606431300000|2020-11-26 22:55:00|17175.87|17135.87|17210.32|17170.32|17217.74|17177.74|17173.34|17133.34|641
1606431600000|2020-11-26 23:00:00|17210.33|17170.33|17094.3|17054.3|17212.7|17172.7|17088.13|17048.13|1016
1606431900000|2020-11-26 23:05:00|17093.94|17053.94|17073.86|17033.86|17096.26|17056.26|17064.05|17024.05|875
1606432200000|2020-11-26 23:10:00|17073.88|17033.88|17091.93|17051.93|17103.84|17063.84|17058.05|17018.05|814
1606432500000|2020-11-26 23:15:00|17090.89|17050.89|17017.84|16977.84|17108.43|17068.43|16983.53|16943.53|859
1606432800000|2020-11-26 23:20:00|17017.32|16977.32|17061.78|17021.78|17082.6|17042.6|17017.32|16977.32|684
1606433100000|2020-11-26 23:25:00|17061.86|17021.86|17153.83|17113.83|17154.13|17114.13|17061.86|17021.86|821
1606433400000|2020-11-26 23:30:00|17153.87|17113.87|17177.68|17137.68|17179.18|17139.18|17139.77|17099.77|838
1606433700000|2020-11-26 23:35:00|17177.17|17137.17|17182.5|17142.5|17184.58|17144.58|17133.79|17093.79|1026
1606434000000|2020-11-26 23:40:00|17182.48|17142.48|17177.64|17137.64|17183.9|17143.9|17149.77|17109.77|869
1606434300000|2020-11-26 23:45:00|17177.97|17137.97|17108.79|17068.79|17187.34|17147.34|17105.56|17065.56|936
1606434600000|2020-11-26 23:50:00|17108.63|17068.63|17094.63|17054.63|17116.94|17076.94|17090.95|17050.95|820
1606434900000|2020-11-26 23:55:00|17094.64|17054.64|17186.57|17146.57|17189.2|17149.2|17087.93|17047.93|990
1606435200000|2020-11-27 00:00:00|17186.33|17146.33|17156.72|17116.72|17206.07|17166.07|17113.6|17073.6|1044
1606435500000|2020-11-27 00:05:00|17156.21|17116.21|17159.93|17119.93|17176.31|17136.31|17116.63|17076.63|1081
1606435800000|2020-11-27 00:10:00|17160.07|17120.07|17101.69|17061.69|17160.89|17120.89|17096.86|17056.86|880
1606436100000|2020-11-27 00:15:00|17102.1|17062.1|17069.13|17029.13|17117.66|17077.66|17062.39|17022.39|901
1606436400000|2020-11-27 00:20:00|17069.07|17029.07|17095.57|17055.57|17095.74|17055.74|17067.99|17027.99|816
1606436700000|2020-11-27 00:25:00|17095.56|17055.56|17158.23|17118.23|17158.23|17118.23|17094.98|17054.98|613
1606437000000|2020-11-27 00:30:00|17158.42|17118.42|17240.37|17200.37|17244.23|17204.23|17158.36|17118.36|671
1606437300000|2020-11-27 00:35:00|17240.55|17200.55|17278.69|17238.69|17289.19|17249.19|17221.55|17181.55|977
1606437600000|2020-11-27 00:40:00|17278.55|17238.55|17314.65|17274.65|17318.88|17278.88|17268.7|17228.7|1008
1606437900000|2020-11-27 00:45:00|17314.67|17274.67|17335.26|17295.26|17335.26|17295.26|17283|17243|1017
1606438200000|2020-11-27 00:50:00|17335.28|17295.28|17388.6|17348.6|17388.6|17348.6|17330.24|17290.24|913
1606438500000|2020-11-27 00:55:00|17388.43|17348.43|17426.38|17386.38|17436.26|17396.26|17385.3|17345.3|688
1606438800000|2020-11-27 01:00:00|17426.57|17386.57|17427.6|17387.6|17477.52|17437.52|17389.28|17349.28|1005
1606439100000|2020-11-27 01:05:00|17427.55|17387.55|17379.85|17339.85|17427.55|17387.55|17376.77|17336.77|914
1606439400000|2020-11-27 01:10:00|17380.69|17340.69|17433.55|17393.55|17476.78|17436.78|17368|17328|937
1606439700000|2020-11-27 01:15:00|17433.54|17393.54|17451.1|17411.1|17484.76|17444.76|17414|17374|1049
1606440000000|2020-11-27 01:20:00|17447.78|17407.78|17395.97|17355.97|17455.66|17415.66|17382.21|17342.21|968
1606440300000|2020-11-27 01:25:00|17393.65|17353.65|17388.51|17348.51|17424.75|17384.75|17371.26|17331.26|950
1606440600000|2020-11-27 01:30:00|17387.67|17347.67|17439.87|17399.87|17467.25|17427.25|17387.58|17347.58|836
1606440900000|2020-11-27 01:35:00|17441.15|17401.15|17394.63|17354.63|17463.68|17423.68|17394.5|17354.5|779
1606441200000|2020-11-27 01:40:00|17394.68|17354.68|17436.97|17396.97|17460.18|17420.18|17394.68|17354.68|745
1606441500000|2020-11-27 01:45:00|17437.04|17397.04|17379.77|17339.77|17440.22|17400.22|17379.77|17339.77|949
1606441800000|2020-11-27 01:50:00|17379.56|17339.56|17384.06|17344.06|17445.21|17405.21|17374.56|17334.56|943
1606442100000|2020-11-27 01:55:00|17384.25|17344.25|17347.58|17307.58|17386.9|17346.9|17316.32|17276.32|1016
1606442400000|2020-11-27 02:00:00|17347.46|17307.46|17324.61|17284.61|17355.69|17315.69|17312.01|17272.01|954
1606442700000|2020-11-27 02:05:00|17324.54|17284.54|17271.52|17231.52|17335.13|17295.13|17264.49|17224.49|1007
1606443000000|2020-11-27 02:10:00|17271.18|17231.18|17229.38|17189.38|17291.47|17251.47|17221.77|17181.77|985
1606443300000|2020-11-27 02:15:00|17229.16|17189.16|17209.99|17169.99|17244.95|17204.95|17189.98|17149.98|944
1606443600000|2020-11-27 02:20:00|17209.97|17169.97|17262.56|17222.56|17277.72|17237.72|17196.07|17156.07|910
1606443900000|2020-11-27 02:25:00|17263.75|17223.75|17307.21|17267.21|17314.42|17274.42|17237.76|17197.76|923
1606444200000|2020-11-27 02:30:00|17307.4|17267.4|17275.51|17235.51|17316.28|17276.28|17270.4|17230.4|716
1606444500000|2020-11-27 02:35:00|17274.71|17234.71|17218.08|17178.08|17274.71|17234.71|17177.01|17137.01|949
1606444800000|2020-11-27 02:40:00|17221.14|17181.14|17137.2|17097.2|17229.9|17189.9|17136.59|17096.59|955
1606445100000|2020-11-27 02:45:00|17137.09|17097.09|17174.78|17134.78|17183.05|17143.05|17109.6|17069.6|1046
1606445400000|2020-11-27 02:50:00|17174.84|17134.84|17184.12|17144.12|17200.62|17160.62|17161.99|17121.99|875
1606445700000|2020-11-27 02:55:00|17184.13|17144.13|17120.86|17080.86|17190.51|17150.51|17105.2|17065.2|871
1606446000000|2020-11-27 03:00:00|17120.16|17080.16|17176.51|17136.51|17195.27|17155.27|17120.16|17080.16|952
1606446300000|2020-11-27 03:05:00|17175.35|17135.35|17217.46|17177.46|17219.21|17179.21|17144.15|17104.15|865
1606446600000|2020-11-27 03:10:00|17217.61|17177.61|17240.35|17200.35|17256.13|17216.13|17213.13|17173.13|713
1606446900000|2020-11-27 03:15:00|17240.31|17200.31|17234.76|17194.76|17253.65|17213.65|17222.84|17182.84|952
1606447200000|2020-11-27 03:20:00|17234.52|17194.52|17274.01|17234.01|17297.83|17257.83|17199.18|17159.18|977
1606447500000|2020-11-27 03:25:00|17272.62|17232.62|17263.19|17223.19|17282.15|17242.15|17251.58|17211.58|959
1606447800000|2020-11-27 03:30:00|17262.41|17222.41|17287.89|17247.89|17298.3|17258.3|17252.41|17212.41|987
1606448100000|2020-11-27 03:35:00|17288.73|17248.73|17234.25|17194.25|17292.28|17252.28|17227.26|17187.26|938
1606448400000|2020-11-27 03:40:00|17234.54|17194.54|17224.21|17184.21|17245.71|17205.71|17205.45|17165.45|753
1606448700000|2020-11-27 03:45:00|17223.53|17183.53|17198.92|17158.92|17246.98|17206.98|17194.64|17154.64|995
1606449000000|2020-11-27 03:50:00|17199.4|17159.4|17105.28|17065.28|17200.66|17160.66|17098.67|17058.67|866
1606449300000|2020-11-27 03:55:00|17105.33|17065.33|17116.68|17076.68|17138.56|17098.56|17061.97|17021.97|1079
1606449600000|2020-11-27 04:00:00|17117.51|17077.51|17167.72|17127.72|17176.22|17136.22|17105.33|17065.33|1013
1606449900000|2020-11-27 04:05:00|17167.68|17127.68|17177.76|17137.76|17191.74|17151.74|17159.25|17119.25|795
1606450200000|2020-11-27 04:10:00|17177.96|17137.96|17178.05|17138.05|17194.05|17154.05|17169.02|17129.02|887
1606450500000|2020-11-27 04:15:00|17177.92|17137.92|17172.37|17132.37|17193.31|17153.31|17142.71|17102.71|832
1606450800000|2020-11-27 04:20:00|17172.38|17132.38|17196.41|17156.41|17207.4|17167.4|17170.72|17130.72|826
1606451100000|2020-11-27 04:25:00|17195.86|17155.86|17180.16|17140.16|17212.21|17172.21|17168.41|17128.41|840
1606451400000|2020-11-27 04:30:00|17180.14|17140.14|17137.11|17097.11|17188.15|17148.15|17123.64|17083.64|835
1606451700000|2020-11-27 04:35:00|17137.3|17097.3|17123.91|17083.91|17152.68|17112.68|17095.88|17055.88|914
1606452000000|2020-11-27 04:40:00|17126.31|17086.31|17153.2|17113.2|17154.93|17114.93|17101.32|17061.32|907
1606452300000|2020-11-27 04:45:00|17153.25|17113.25|17159.98|17119.98|17184.05|17144.05|17153.03|17113.03|838
1606452600000|2020-11-27 04:50:00|17157.53|17117.53|17091.99|17051.99|17157.53|17117.53|17089.4|17049.4|855
1606452900000|2020-11-27 04:55:00|17091.58|17051.58|17099.51|17059.51|17116.85|17076.85|17089.14|17049.14|741
1606453200000|2020-11-27 05:00:00|17100.72|17060.72|17177.91|17137.91|17178.09|17138.09|17100.72|17060.72|886
1606453500000|2020-11-27 05:05:00|17177.89|17137.89|17196.93|17156.93|17204.61|17164.61|17166.06|17126.06|888
1606453800000|2020-11-27 05:10:00|17196.94|17156.94|17207.93|17167.93|17212.76|17172.76|17189.44|17149.44|892
1606454100000|2020-11-27 05:15:00|17207.74|17167.74|17220.65|17180.65|17220.65|17180.65|17183.02|17143.02|810
1606454400000|2020-11-27 05:20:00|17221.06|17181.06|17292.26|17252.26|17330.96|17290.96|17220.7|17180.7|990
1606454700000|2020-11-27 05:25:00|17292.38|17252.38|17282.53|17242.53|17310.54|17270.54|17278.89|17238.89|532
1606455000000|2020-11-27 05:30:00|17282.63|17242.63|17246.9|17206.9|17313.99|17273.99|17246.47|17206.47|598
1606455300000|2020-11-27 05:35:00|17246.91|17206.91|17277.09|17237.09|17329.05|17289.05|17246.91|17206.91|900
1606455600000|2020-11-27 05:40:00|17277.08|17237.08|17303|17263|17309.99|17269.99|17275.23|17235.23|972
1606455900000|2020-11-27 05:45:00|17303.17|17263.17|17363.31|17323.31|17371.54|17331.54|17302.97|17262.97|963
1606456200000|2020-11-27 05:50:00|17364.9|17324.9|17330.33|17290.33|17372.83|17332.83|17321.51|17281.51|892
1606456500000|2020-11-27 05:55:00|17330.66|17290.66|17294.73|17254.73|17331.36|17291.36|17285.38|17245.38|753
1606456800000|2020-11-27 06:00:00|17294.58|17254.58|17258.04|17218.04|17325.12|17285.12|17256.08|17216.08|804
1606457100000|2020-11-27 06:05:00|17258.01|17218.01|17237.11|17197.11|17259.89|17219.89|17207.37|17167.37|868
1606457400000|2020-11-27 06:10:00|17237.21|17197.21|17245.67|17205.67|17269.31|17229.31|17218.54|17178.54|856
1606457700000|2020-11-27 06:15:00|17245.6|17205.6|17223.02|17183.02|17264.59|17224.59|17222.88|17182.88|868
1606458000000|2020-11-27 06:20:00|17224.29|17184.29|17274|17234|17274.52|17234.52|17212.98|17172.98|905
1606458300000|2020-11-27 06:25:00|17273.93|17233.93|17241.78|17201.78|17273.93|17233.93|17236.11|17196.11|626
1606458600000|2020-11-27 06:30:00|17241.77|17201.77|17286.91|17246.91|17291.85|17251.85|17241.44|17201.44|705
1606458900000|2020-11-27 06:35:00|17287.35|17247.35|17320.02|17280.02|17328.99|17288.99|17281.8|17241.8|723
1606459200000|2020-11-27 06:40:00|17319.89|17279.89|17308.97|17268.97|17325.33|17285.33|17293.15|17253.15|859
1606459500000|2020-11-27 06:45:00|17309.15|17269.15|17296.07|17256.07|17327.63|17287.63|17294.03|17254.03|757
1606459800000|2020-11-27 06:50:00|17296.32|17256.32|17324.65|17284.65|17339.55|17299.55|17292.74|17252.74|766
1606460100000|2020-11-27 06:55:00|17324.48|17284.48|17317.58|17277.58|17336.45|17296.45|17303.28|17263.28|650
1606460400000|2020-11-27 07:00:00|17317.53|17277.53|17235.73|17195.73|17330.36|17290.36|17235.73|17195.73|731
1606460700000|2020-11-27 07:05:00|17235.79|17195.79|17267.67|17227.67|17273.94|17233.94|17222.84|17182.84|864
1606461000000|2020-11-27 07:10:00|17267.71|17227.71|17217.41|17177.41|17267.92|17227.92|17217.01|17177.01|627
1606461300000|2020-11-27 07:15:00|17217.42|17177.42|17223.17|17183.17|17232.22|17192.22|17217.26|17177.26|519
1606461600000|2020-11-27 07:20:00|17223.18|17183.18|17172.38|17132.38|17232.44|17192.44|17158.14|17118.14|733
1606461900000|2020-11-27 07:25:00|17172.69|17132.69|17162.61|17122.61|17172.69|17132.69|17131.09|17091.09|725
1606462200000|2020-11-27 07:30:00|17162.69|17122.69|17162.61|17122.61|17181.78|17141.78|17128.53|17088.53|749
1606462500000|2020-11-27 07:35:00|17162.6|17122.6|17170.97|17130.97|17179.23|17139.23|17159.82|17119.82|787
1606462800000|2020-11-27 07:40:00|17171.17|17131.17|17127.4|17087.4|17173.18|17133.18|17126.12|17086.12|696
1606463100000|2020-11-27 07:45:00|17127.41|17087.41|17126.67|17086.67|17148.48|17108.48|17105.94|17065.94|726
1606463400000|2020-11-27 07:50:00|17126.62|17086.62|17098.75|17058.75|17130.19|17090.19|17084.18|17044.18|529
1606463700000|2020-11-27 07:55:00|17098.74|17058.74|17107.7|17067.7|17146.24|17106.24|17067.19|17027.19|784
1606464000000|2020-11-27 08:00:00|17108.84|17068.84|16967.2|16927.2|17130.57|17090.57|16967.2|16927.2|1059
1606464300000|2020-11-27 08:05:00|16966.03|16926.03|16912.3|16872.3|17008.71|16968.71|16889.79|16849.79|1126
1606464600000|2020-11-27 08:10:00|16912.59|16872.59|16848.46|16808.46|16956.43|16916.43|16830.84|16790.84|1096
1606464900000|2020-11-27 08:15:00|16847.93|16807.93|16891.7|16851.7|16916.59|16876.59|16844.92|16804.92|1014
1606465200000|2020-11-27 08:20:00|16891.98|16851.98|16902.33|16862.33|16925.93|16885.93|16878.96|16838.96|1001
1606465500000|2020-11-27 08:25:00|16902.55|16862.55|16767.72|16727.72|16902.92|16862.92|16757.22|16717.22|994
1606465800000|2020-11-27 08:30:00|16766.98|16726.98|16857.19|16817.19|16891.06|16851.06|16766.68|16726.68|1056
1606466100000|2020-11-27 08:35:00|16855.72|16815.72|16854.77|16814.77|16882.55|16842.55|16807.65|16767.65|1028
1606466400000|2020-11-27 08:40:00|16854.94|16814.94|16780.61|16740.61|16862.07|16822.07|16746.49|16706.49|941
1606466700000|2020-11-27 08:45:00|16781.58|16741.58|16872.28|16832.28|16886.23|16846.23|16777.13|16737.13|1004
1606467000000|2020-11-27 08:50:00|16872.15|16832.15|16893.23|16853.23|16911.07|16871.07|16854.39|16814.39|802
1606467300000|2020-11-27 08:55:00|16893.24|16853.24|16859.66|16819.66|16894.2|16854.2|16849.46|16809.46|626
1606467600000|2020-11-27 09:00:00|16862.42|16822.42|17120.58|17080.58|17124.14|17084.14|16853.01|16813.01|1087
1606467900000|2020-11-27 09:05:00|17120.45|17080.45|17145.85|17105.85|17209.02|17169.02|17112.45|17072.45|1012
1606468200000|2020-11-27 09:10:00|17146.01|17106.01|17148.63|17108.63|17172.58|17132.58|17139.42|17099.42|567
1606468500000|2020-11-27 09:15:00|17148.62|17108.62|16983.68|16943.68|17148.88|17108.88|16980.21|16940.21|754
1606468800000|2020-11-27 09:20:00|16983.9|16943.9|16791.24|16751.24|16983.9|16943.9|16736.71|16696.71|1117
1606469100000|2020-11-27 09:25:00|16791.36|16751.36|16812.56|16772.56|16855.55|16815.55|16709.59|16669.59|1083
1606469400000|2020-11-27 09:30:00|16812.72|16772.72|16773.93|16733.93|16852.87|16812.87|16762.28|16722.28|913
1606469700000|2020-11-27 09:35:00|16773.99|16733.99|16798.48|16758.48|16842.24|16802.24|16738.62|16698.62|1031
1606470000000|2020-11-27 09:40:00|16799.14|16759.14|16730.12|16690.12|16809.29|16769.29|16697.24|16657.24|923
1606470300000|2020-11-27 09:45:00|16731.72|16691.72|16713.47|16673.47|16793.39|16753.39|16698.64|16658.64|936
1606470600000|2020-11-27 09:50:00|16712.07|16672.07|16638.87|16598.87|16743.79|16703.79|16638.87|16598.87|1006
1606470900000|2020-11-27 09:55:00|16642.34|16602.34|16666.03|16626.03|16728|16688|16629.54|16589.54|932
1606471200000|2020-11-27 10:00:00|16666.51|16626.51|16795.86|16755.86|16824.73|16784.73|16665.02|16625.02|1000
1606471500000|2020-11-27 10:05:00|16795.77|16755.77|16714.42|16674.42|16809.92|16769.92|16695.2|16655.2|883
1606471800000|2020-11-27 10:10:00|16714.43|16674.43|16805.46|16765.46|16805.46|16765.46|16710.87|16670.87|959
1606472100000|2020-11-27 10:15:00|16805.71|16765.71|16849.23|16809.23|16849.64|16809.64|16748.71|16708.71|1054
1606472400000|2020-11-27 10:20:00|16848.83|16808.83|16854.9|16814.9|16894.39|16854.39|16837.82|16797.82|862
1606472700000|2020-11-27 10:25:00|16854.89|16814.89|16815.22|16775.22|16857.67|16817.67|16799.11|16759.11|738
1606473000000|2020-11-27 10:30:00|16816.04|16776.04|16774.9|16734.9|16848.95|16808.95|16763.4|16723.4|854
1606473300000|2020-11-27 10:35:00|16772.09|16732.09|16748.85|16708.85|16822.27|16782.27|16747.39|16707.39|810
1606473600000|2020-11-27 10:40:00|16748.8|16708.8|16784.19|16744.19|16823.21|16783.21|16748.08|16708.08|943
1606473900000|2020-11-27 10:45:00|16784.41|16744.41|16742.34|16702.34|16793.63|16753.63|16741.24|16701.24|523
1606474200000|2020-11-27 10:50:00|16742.42|16702.42|16894.81|16854.81|16900.88|16860.88|16742.42|16702.42|936
1606474500000|2020-11-27 10:55:00|16894.87|16854.87|16927.46|16887.46|16938.19|16898.19|16880.46|16840.46|769
1606474800000|2020-11-27 11:00:00|16927.49|16887.49|16911.38|16871.38|16946.36|16906.36|16902.52|16862.52|961
1606475100000|2020-11-27 11:05:00|16911.39|16871.39|16859.69|16819.69|16911.39|16871.39|16853.74|16813.74|898
1606475400000|2020-11-27 11:10:00|16859.66|16819.66|16859.31|16819.31|16892.79|16852.79|16836.55|16796.55|781
1606475700000|2020-11-27 11:15:00|16859.23|16819.23|16850.01|16810.01|16861.77|16821.77|16800.5|16760.5|919
1606476000000|2020-11-27 11:20:00|16850.07|16810.07|16922.79|16882.79|16932.52|16892.52|16806.47|16766.47|1000
1606476300000|2020-11-27 11:25:00|16923.75|16883.75|16878.9|16838.9|16930.65|16890.65|16878.9|16838.9|825
1606476600000|2020-11-27 11:30:00|16879.4|16839.4|16805.07|16765.07|16879.93|16839.93|16779.64|16739.64|967
1606476900000|2020-11-27 11:35:00|16804.97|16764.97|16800.16|16760.16|16806.62|16766.62|16777.66|16737.66|936
1606477200000|2020-11-27 11:40:00|16800.18|16760.18|16783.02|16743.02|16852.44|16812.44|16776.91|16736.91|1034
1606477500000|2020-11-27 11:45:00|16783.18|16743.18|16808.4|16768.4|16827.67|16787.67|16775.76|16735.76|776
1606477800000|2020-11-27 11:50:00|16810.01|16770.01|16813.67|16773.67|16828.84|16788.84|16793.96|16753.96|785
1606478100000|2020-11-27 11:55:00|16813.45|16773.45|16804.36|16764.36|16849.36|16809.36|16783.65|16743.65|817
1606478400000|2020-11-27 12:00:00|16804.67|16764.67|16936.95|16896.95|16936.95|16896.95|16790.71|16750.71|1030
1606478700000|2020-11-27 12:05:00|16936.55|16896.55|16928.68|16888.68|16937.64|16897.64|16895.24|16855.24|893
1606479000000|2020-11-27 12:10:00|16928.72|16888.72|16850.05|16810.05|16932.57|16892.57|16834.4|16794.4|919
1606479300000|2020-11-27 12:15:00|16850.38|16810.38|16851.5|16811.5|16890.99|16850.99|16818.12|16778.12|998
1606479600000|2020-11-27 12:20:00|16851.18|16811.18|16928.29|16888.29|16928.42|16888.42|16851.18|16811.18|901
1606479900000|2020-11-27 12:25:00|16926.81|16886.81|16914.42|16874.42|16946.27|16906.27|16904.65|16864.65|915
1606480200000|2020-11-27 12:30:00|16914.43|16874.43|17001.7|16961.7|17037.96|16997.96|16913.91|16873.91|1001
1606480500000|2020-11-27 12:35:00|17001.51|16961.51|16992.99|16952.99|17015.99|16975.99|16971.25|16931.25|980
1606480800000|2020-11-27 12:40:00|16993.41|16953.41|17020.17|16980.17|17053.54|17013.54|16980.32|16940.32|945
1606481100000|2020-11-27 12:45:00|17020.53|16980.53|17057.09|17017.09|17076.23|17036.23|16996.72|16956.72|1072
1606481400000|2020-11-27 12:50:00|17057.36|17017.36|17059.6|17019.6|17066.87|17026.87|17000.85|16960.85|1028
1606481700000|2020-11-27 12:55:00|17059.4|17019.4|17089.02|17049.02|17092.55|17052.55|17036.54|16996.54|919
1606482000000|2020-11-27 13:00:00|17089.13|17049.13|17046.8|17006.8|17093.48|17053.48|17032.25|16992.25|833
1606482300000|2020-11-27 13:05:00|17046.81|17006.81|17046.49|17006.49|17059.59|17019.59|17016.1|16976.1|848
1606482600000|2020-11-27 13:10:00|17046.54|17006.54|17026.84|16986.84|17096.19|17056.19|17021.14|16981.14|977
1606482900000|2020-11-27 13:15:00|17025.46|16985.46|17060.3|17020.3|17089.97|17049.97|17003.84|16963.84|988
1606483200000|2020-11-27 13:20:00|17060.46|17020.46|17018.07|16978.07|17068.35|17028.35|17017.09|16977.09|912
1606483500000|2020-11-27 13:25:00|17017.97|16977.97|17025.76|16985.76|17035.95|16995.95|17007.25|16967.25|834
1606483800000|2020-11-27 13:30:00|17023.86|16983.86|16993.46|16953.46|17023.94|16983.94|16979.03|16939.03|904
1606484100000|2020-11-27 13:35:00|16993.38|16953.38|16995.89|16955.89|17033.39|16993.39|16990.65|16950.65|928
1606484400000|2020-11-27 13:40:00|16995.93|16955.93|17034.53|16994.53|17051.45|17011.45|16995.33|16955.33|797
1606484700000|2020-11-27 13:45:00|17034.47|16994.47|17031.24|16991.24|17056.38|17016.38|17010.4|16970.4|815
1606485000000|2020-11-27 13:50:00|17031.17|16991.17|16996.26|16956.26|17048.18|17008.18|16996.26|16956.26|919
1606485300000|2020-11-27 13:55:00|16996.31|16956.31|16960.92|16920.92|17004.23|16964.23|16932.46|16892.46|975
1606485600000|2020-11-27 14:00:00|16960.79|16920.79|16931.04|16891.04|16972.91|16932.91|16931.04|16891.04|927
1606485900000|2020-11-27 14:05:00|16929.72|16889.72|16826.73|16786.73|16929.98|16889.98|16798.71|16758.71|1081
1606486200000|2020-11-27 14:10:00|16826.89|16786.89|16841.87|16801.87|16849.87|16809.87|16822.69|16782.69|970
1606486500000|2020-11-27 14:15:00|16841.97|16801.97|16881.1|16841.1|16881.25|16841.25|16806.16|16766.16|920
1606486800000|2020-11-27 14:20:00|16879.48|16839.48|16893.38|16853.38|16893.38|16853.38|16857.45|16817.45|962
1606487100000|2020-11-27 14:25:00|16893.47|16853.47|16864.09|16824.09|16898.43|16858.43|16836|16796|847
1606487400000|2020-11-27 14:30:00|16863.9|16823.9|16855.5|16815.5|16903.1|16863.1|16848.45|16808.45|1000
1606487700000|2020-11-27 14:35:00|16855.31|16815.31|16786.83|16746.83|16863.78|16823.78|16784.1|16744.1|980
1606488000000|2020-11-27 14:40:00|16786.58|16746.58|16914.14|16874.14|16955.59|16915.59|16758.35|16718.35|1102
1606488300000|2020-11-27 14:45:00|16914.73|16874.73|16931.83|16891.83|16969.32|16929.32|16904.56|16864.56|804
1606488600000|2020-11-27 14:50:00|16936.11|16896.11|16864.82|16824.82|16941.4|16901.4|16864.54|16824.54|799
1606488900000|2020-11-27 14:55:00|16864.74|16824.74|16791.64|16751.64|16883.39|16843.39|16764.98|16724.98|1017
1606489200000|2020-11-27 15:00:00|16792.54|16752.54|16702.2|16662.2|16797.68|16757.68|16684.34|16644.34|1007
1606489500000|2020-11-27 15:05:00|16702.77|16662.77|16722.46|16682.46|16747.09|16707.09|16652.54|16612.54|1008
1606489800000|2020-11-27 15:10:00|16722.87|16682.87|16749.9|16709.9|16787.06|16747.06|16713.93|16673.93|909
1606490100000|2020-11-27 15:15:00|16749.96|16709.96|16686.74|16646.74|16750.44|16710.44|16675.7|16635.7|868
1606490400000|2020-11-27 15:20:00|16686.79|16646.79|16686.12|16646.12|16730.59|16690.59|16653.14|16613.14|951
1606490700000|2020-11-27 15:25:00|16685.68|16645.68|16687.81|16647.81|16720.41|16680.41|16675.69|16635.69|869
1606491000000|2020-11-27 15:30:00|16687.25|16647.25|16687.99|16647.99|16746.48|16706.48|16672.41|16632.41|734
1606491300000|2020-11-27 15:35:00|16688.17|16648.17|16625.76|16585.76|16688.17|16648.17|16606.22|16566.22|914
1606491600000|2020-11-27 15:40:00|16625.56|16585.56|16551.94|16511.94|16635.34|16595.34|16532.62|16492.62|969
1606491900000|2020-11-27 15:45:00|16552.21|16512.21|16570.5|16530.5|16612.95|16572.95|16526.68|16486.68|990
1606492200000|2020-11-27 15:50:00|16571.25|16531.25|16545.92|16505.92|16621.94|16581.94|16533.02|16493.02|903
1606492500000|2020-11-27 15:55:00|16547.25|16507.25|16515.24|16475.24|16578.78|16538.78|16467.5|16427.5|847
1606492800000|2020-11-27 16:00:00|16514.89|16474.89|16628.1|16588.1|16641.8|16601.8|16490.6|16450.6|1082
1606493100000|2020-11-27 16:05:00|16627.03|16587.03|16645.9|16605.9|16689.58|16649.58|16622.99|16582.99|1036
1606493400000|2020-11-27 16:10:00|16645.97|16605.97|16657.76|16617.76|16671.18|16631.18|16624.35|16584.35|884
1606493700000|2020-11-27 16:15:00|16657.8|16617.8|16762.63|16722.63|16782.38|16742.38|16622.1|16582.1|964
1606494000000|2020-11-27 16:20:00|16762.89|16722.89|16727.97|16687.97|16767.51|16727.51|16703.95|16663.95|797
1606494300000|2020-11-27 16:25:00|16727.68|16687.68|16726.97|16686.97|16731.05|16691.05|16698.44|16658.44|876
1606494600000|2020-11-27 16:30:00|16727.01|16687.01|16755.64|16715.64|16770.98|16730.98|16684.37|16644.37|865
1606494900000|2020-11-27 16:35:00|16755.68|16715.68|16733.11|16693.11|16773.5|16733.5|16715.66|16675.66|888
1606495200000|2020-11-27 16:40:00|16733.22|16693.22|16721.02|16681.02|16749.71|16709.71|16700.25|16660.25|887
1606495500000|2020-11-27 16:45:00|16720.78|16680.78|16759.62|16719.62|16760.47|16720.47|16700.93|16660.93|882
1606495800000|2020-11-27 16:50:00|16760.5|16720.5|16780.4|16740.4|16788.85|16748.85|16759.61|16719.61|842
1606496100000|2020-11-27 16:55:00|16780.65|16740.65|16846.39|16806.39|16859.14|16819.14|16767.94|16727.94|937
1606496400000|2020-11-27 17:00:00|16846.64|16806.64|16814.6|16774.6|16846.64|16806.64|16783.65|16743.65|803
1606496700000|2020-11-27 17:05:00|16814.68|16774.68|16785.37|16745.37|16818.33|16778.33|16775.04|16735.04|901
1606497000000|2020-11-27 17:10:00|16785.55|16745.55|16780.95|16740.95|16824.35|16784.35|16775.88|16735.88|845
1606497300000|2020-11-27 17:15:00|16781.04|16741.04|16784.91|16744.91|16806.91|16766.91|16772.13|16732.13|814
1606497600000|2020-11-27 17:20:00|16784.97|16744.97|16837.28|16797.28|16837.68|16797.68|16771.7|16731.7|684
1606497900000|2020-11-27 17:25:00|16838.34|16798.34|16787.14|16747.14|16838.34|16798.34|16784.77|16744.77|484
1606498200000|2020-11-27 17:30:00|16786.75|16746.75|16774.46|16734.46|16788.75|16748.75|16769.64|16729.64|746
1606498500000|2020-11-27 17:35:00|16774.65|16734.65|16761.13|16721.13|16777.54|16737.54|16754.93|16714.93|626
1606498800000|2020-11-27 17:40:00|16761.45|16721.45|16735.07|16695.07|16764.28|16724.28|16732.57|16692.57|658
1606499100000|2020-11-27 17:45:00|16735.38|16695.38|16715.52|16675.52|16787.55|16747.55|16698.96|16658.96|988
1606499400000|2020-11-27 17:50:00|16715.5|16675.5|16725.94|16685.94|16734.95|16694.95|16707.89|16667.89|768
1606499700000|2020-11-27 17:55:00|16726.27|16686.27|16759.74|16719.74|16767.74|16727.74|16720.43|16680.43|626
1606500000000|2020-11-27 18:00:00|16759.78|16719.78|16787.39|16747.39|16789.12|16749.12|16724.46|16684.46|900
1606500300000|2020-11-27 18:05:00|16787.08|16747.08|16802.8|16762.8|16817.21|16777.21|16787.08|16747.08|766
1606500600000|2020-11-27 18:10:00|16803.3|16763.3|16886.83|16846.83|16887.13|16847.13|16803.3|16763.3|451
1606500900000|2020-11-27 18:15:00|16886.93|16846.93|16869.52|16829.52|16887.91|16847.91|16846.56|16806.56|941
1606501200000|2020-11-27 18:20:00|16869.86|16829.86|16863.93|16823.93|16873.46|16833.46|16840.06|16800.06|850
1606501500000|2020-11-27 18:25:00|16863.94|16823.94|16846.11|16806.11|16863.94|16823.94|16838.76|16798.76|445
1606501800000|2020-11-27 18:30:00|16845.57|16805.57|16824.96|16784.96|16857.81|16817.81|16822.17|16782.17|466
1606502100000|2020-11-27 18:35:00|16825.23|16785.23|16830.63|16790.63|16833.11|16793.11|16809.52|16769.52|489
1606502400000|2020-11-27 18:40:00|16831.39|16791.39|16853.07|16813.07|16867.06|16827.06|16826.15|16786.15|798
1606502700000|2020-11-27 18:45:00|16852.67|16812.67|16801|16761|16858.43|16818.43|16800.97|16760.97|824
1606503000000|2020-11-27 18:50:00|16800.86|16760.86|16791.23|16751.23|16801.58|16761.58|16782.85|16742.85|600
1606503300000|2020-11-27 18:55:00|16791.21|16751.21|16810.85|16770.85|16812.89|16772.89|16788.35|16748.35|720
1606503600000|2020-11-27 19:00:00|16811.07|16771.07|16825.83|16785.83|16825.83|16785.83|16797.96|16757.96|872
1606503900000|2020-11-27 19:05:00|16825.91|16785.91|16832.64|16792.64|16854.05|16814.05|16825.91|16785.91|822
1606504200000|2020-11-27 19:10:00|16832.24|16792.24|16873.88|16833.88|16876.48|16836.48|16817.88|16777.88|829
1606504500000|2020-11-27 19:15:00|16873.81|16833.81|16844.91|16804.91|16874.25|16834.25|16842.81|16802.81|800
1606504800000|2020-11-27 19:20:00|16844.99|16804.99|16808.16|16768.16|16844.99|16804.99|16807.57|16767.57|721
1606505100000|2020-11-27 19:25:00|16807.94|16767.94|16790.71|16750.71|16829.07|16789.07|16784.93|16744.93|691
1606505400000|2020-11-27 19:30:00|16790.72|16750.72|16778.67|16738.67|16791.04|16751.04|16767.83|16727.83|663
1606505700000|2020-11-27 19:35:00|16778.31|16738.31|16770.87|16730.87|16784.02|16744.02|16759.74|16719.74|613
1606506000000|2020-11-27 19:40:00|16770.53|16730.53|16814.57|16774.57|16817.74|16777.74|16770.53|16730.53|889
1606506300000|2020-11-27 19:45:00|16814.68|16774.68|16821.35|16781.35|16827.27|16787.27|16810|16770|657
1606506600000|2020-11-27 19:50:00|16821.46|16781.46|16830.76|16790.76|16831.85|16791.85|16815.9|16775.9|574
1606506900000|2020-11-27 19:55:00|16831.08|16791.08|16838.55|16798.55|16842.11|16802.11|16822|16782|668
1606507200000|2020-11-27 20:00:00|16838.34|16798.34|16829.27|16789.27|16838.34|16798.34|16787.21|16747.21|889
1606507500000|2020-11-27 20:05:00|16829.12|16789.12|16973.33|16933.33|16985.51|16945.51|16824.28|16784.28|958
1606507800000|2020-11-27 20:10:00|16973.12|16933.12|17037.41|16997.41|17045.27|17005.27|16967.24|16927.24|882
1606508100000|2020-11-27 20:15:00|17037.61|16997.61|17043.74|17003.74|17045.11|17005.11|17022.14|16982.14|913
1606508400000|2020-11-27 20:20:00|17043.54|17003.54|17068.76|17028.76|17073.25|17033.25|17035.23|16995.23|888
1606508700000|2020-11-27 20:25:00|17068.89|17028.89|17072.84|17032.84|17082.76|17042.76|17032.77|16992.77|962
1606509000000|2020-11-27 20:30:00|17072.79|17032.79|17057.22|17017.22|17074.9|17034.9|17044.14|17004.14|928
1606509300000|2020-11-27 20:35:00|17057.32|17017.32|17111.82|17071.82|17112.58|17072.58|17048.32|17008.32|893
1606509600000|2020-11-27 20:40:00|17111.91|17071.91|17109.88|17069.88|17127.93|17087.93|17085.18|17045.18|946
1606509900000|2020-11-27 20:45:00|17107.68|17067.68|17128.38|17088.38|17155.25|17115.25|17103.38|17063.38|1002
1606510200000|2020-11-27 20:50:00|17128.37|17088.37|17093.32|17053.32|17128.37|17088.37|17089.91|17049.91|965
1606510500000|2020-11-27 20:55:00|17093.9|17053.9|17100.73|17060.73|17109.29|17069.29|17070.57|17030.57|923
1606510800000|2020-11-27 21:00:00|17098.74|17058.74|17068.35|17028.35|17108.58|17068.58|17062.74|17022.74|1001
1606511100000|2020-11-27 21:05:00|17066.6|17026.6|17073.36|17033.36|17079.87|17039.87|17053.67|17013.67|913
1606511400000|2020-11-27 21:10:00|17072.65|17032.65|17069.3|17029.3|17081.85|17041.85|17060.45|17020.45|673
1606511700000|2020-11-27 21:15:00|17069.35|17029.35|17066.04|17026.04|17074.57|17034.57|17051.01|17011.01|754
1606512000000|2020-11-27 21:20:00|17066|17026|17083.97|17043.97|17089.97|17049.97|17065.62|17025.62|731
1606512300000|2020-11-27 21:25:00|17083.98|17043.98|17031.79|16991.79|17087.85|17047.85|17031.79|16991.79|700
1606512600000|2020-11-27 21:30:00|17031.9|16991.9|16988.9|16948.9|17043.45|17003.45|16935.97|16895.97|1040
1606512900000|2020-11-27 21:35:00|16989.03|16949.03|16968.36|16928.36|17006.12|16966.12|16950.41|16910.41|863
1606513200000|2020-11-27 21:40:00|16968.08|16928.08|16987.51|16947.51|17004.71|16964.71|16966.04|16926.04|896
1606513500000|2020-11-27 21:45:00|16987.37|16947.37|17011.38|16971.38|17013.27|16973.27|16978.01|16938.01|831
1606513800000|2020-11-27 21:50:00|17011.47|16971.47|17042.11|17002.11|17048.25|17008.25|16987.69|16947.69|987
1606514100000|2020-11-27 21:55:00|17042.61|17002.61|17043.5|17003.5|17048.02|17008.02|17020.67|16980.67|634
1606550400000|2020-11-28 08:00:00|17064.66|17024.66|17036.17|16996.17|17074.03|17034.03|17036.12|16996.12|776
1606550700000|2020-11-28 08:05:00|17036.36|16996.36|17005.82|16965.82|17038.64|16998.64|17004.73|16964.73|594
1606551000000|2020-11-28 08:10:00|17005.85|16965.85|17004.93|16964.93|17019.83|16979.83|17002.23|16962.23|900
1606551300000|2020-11-28 08:15:00|17004.98|16964.98|16983.52|16943.52|17004.99|16964.99|16970.32|16930.32|824
1606551600000|2020-11-28 08:20:00|16983.42|16943.42|16980.94|16940.94|16997.44|16957.44|16965.46|16925.46|969
1606551900000|2020-11-28 08:25:00|16980.9|16940.9|16935.59|16895.59|16985.7|16945.7|16932.79|16892.79|891
1606552200000|2020-11-28 08:30:00|16935.61|16895.61|16951.49|16911.49|16957.69|16917.69|16925.43|16885.43|684
1606552500000|2020-11-28 08:35:00|16951.5|16911.5|16946.1|16906.1|16952.58|16912.58|16924.15|16884.15|542
1606552800000|2020-11-28 08:40:00|16946.41|16906.41|16954.78|16914.78|16957.42|16917.42|16941.11|16901.11|363
1606553100000|2020-11-28 08:45:00|16954.83|16914.83|16927.77|16887.77|16955.94|16915.94|16918.46|16878.46|623
1606553400000|2020-11-28 08:50:00|16927.76|16887.76|16952.91|16912.91|16953.69|16913.69|16923.28|16883.28|718
1606553700000|2020-11-28 08:55:00|16953.03|16913.03|16907.4|16867.4|16953.19|16913.19|16898.86|16858.86|721
1606554000000|2020-11-28 09:00:00|16907.52|16867.52|16932.85|16892.85|16933.21|16893.21|16906.95|16866.95|911
1606554300000|2020-11-28 09:05:00|16932.84|16892.84|16917.48|16877.48|16945.06|16905.06|16911.05|16871.05|785
1606554600000|2020-11-28 09:10:00|16917.83|16877.83|16926.72|16886.72|16944.16|16904.16|16917.37|16877.37|745
1606554900000|2020-11-28 09:15:00|16926.57|16886.57|16958.52|16918.52|16958.59|16918.59|16926.44|16886.44|534
1606555200000|2020-11-28 09:20:00|16958.65|16918.65|16952.2|16912.2|16983.16|16943.16|16947.93|16907.93|625
1606555500000|2020-11-28 09:25:00|16952.19|16912.19|16972.21|16932.21|16975.77|16935.77|16946.94|16906.94|762
1606555800000|2020-11-28 09:30:00|16972.8|16932.8|16977.49|16937.49|16989.37|16949.37|16969.87|16929.87|832
1606556100000|2020-11-28 09:35:00|16977.3|16937.3|16971.15|16931.15|16980.37|16940.37|16968.08|16928.08|547
1606556400000|2020-11-28 09:40:00|16971.16|16931.16|16979.8|16939.8|16992.76|16952.76|16968.18|16928.18|634
1606556700000|2020-11-28 09:45:00|16979.53|16939.53|16968.52|16928.52|16982.14|16942.14|16968.52|16928.52|322
1606557000000|2020-11-28 09:50:00|16968.46|16928.46|16969.5|16929.5|16973.4|16933.4|16966.26|16926.26|721
1606557300000|2020-11-28 09:55:00|16969.53|16929.53|16941.27|16901.27|16969.85|16929.85|16933.33|16893.33|466
1606557600000|2020-11-28 10:00:00|16941.41|16901.41|16945.8|16905.8|16950.79|16910.79|16918.76|16878.76|708
1606557900000|2020-11-28 10:05:00|16945.77|16905.77|16961.47|16921.47|16965.51|16925.51|16945.15|16905.15|722
1606558200000|2020-11-28 10:10:00|16961.41|16921.41|17000.82|16960.82|17016.09|16976.09|16960.22|16920.22|754
1606558500000|2020-11-28 10:15:00|17000.77|16960.77|17088.54|17048.54|17089.6|17049.6|17000.77|16960.77|882
1606558800000|2020-11-28 10:20:00|17088.68|17048.68|17092.28|17052.28|17097.98|17057.98|17067.8|17027.8|907
1606559100000|2020-11-28 10:25:00|17092.33|17052.33|17146.88|17106.88|17147|17107|17079.13|17039.13|769
1606559400000|2020-11-28 10:30:00|17146.87|17106.87|17152.18|17112.18|17155.95|17115.95|17124.64|17084.64|948
1606559700000|2020-11-28 10:35:00|17151.9|17111.9|17232.99|17192.99|17244.84|17204.84|17151|17111|969
1606560000000|2020-11-28 10:40:00|17233.53|17193.53|17238.39|17198.39|17247.97|17207.97|17203.44|17163.44|730
1606560300000|2020-11-28 10:45:00|17239.56|17199.56|17247.08|17207.08|17269.77|17229.77|17217.73|17177.73|827
1606560600000|2020-11-28 10:50:00|17247.01|17207.01|17220.93|17180.93|17248.11|17208.11|17219.29|17179.29|779
1606560900000|2020-11-28 10:55:00|17220.94|17180.94|17218.15|17178.15|17228.02|17188.02|17211.11|17171.11|434
1606561200000|2020-11-28 11:00:00|17218.24|17178.24|17209.73|17169.73|17221.83|17181.83|17206.62|17166.62|573
1606561500000|2020-11-28 11:05:00|17209.86|17169.86|17209.74|17169.74|17209.86|17169.86|17180.34|17140.34|517
1606561800000|2020-11-28 11:10:00|17209.73|17169.73|17144.72|17104.72|17209.73|17169.73|17143.44|17103.44|517
1606562100000|2020-11-28 11:15:00|17143.35|17103.35|17155.93|17115.93|17170.35|17130.35|17143.03|17103.03|678
1606562400000|2020-11-28 11:20:00|17155.92|17115.92|17153.81|17113.81|17180.68|17140.68|17143.25|17103.25|773
1606562700000|2020-11-28 11:25:00|17153.52|17113.52|17139.38|17099.38|17153.52|17113.52|17134.62|17094.62|527
1606563000000|2020-11-28 11:30:00|17139.4|17099.4|17208.98|17168.98|17210.05|17170.05|17139.38|17099.38|744
1606563300000|2020-11-28 11:35:00|17209.01|17169.01|17189.66|17149.66|17209.04|17169.04|17183.43|17143.43|812
1606563600000|2020-11-28 11:40:00|17188.05|17148.05|17204.88|17164.88|17214.89|17174.89|17188.05|17148.05|770
1606563900000|2020-11-28 11:45:00|17204.89|17164.89|17190.62|17150.62|17209.56|17169.56|17180.78|17140.78|787
1606564200000|2020-11-28 11:50:00|17190.63|17150.63|17190.84|17150.84|17208.03|17168.03|17189.79|17149.79|695
1606564500000|2020-11-28 11:55:00|17190.78|17150.78|17186.84|17146.84|17195.06|17155.06|17173.32|17133.32|686
1606564800000|2020-11-28 12:00:00|17186.78|17146.78|17205.83|17165.83|17212.67|17172.67|17175.56|17135.56|619
1606565100000|2020-11-28 12:05:00|17205.86|17165.86|17203.87|17163.87|17226.18|17186.18|17200.32|17160.32|820
1606565400000|2020-11-28 12:10:00|17204.03|17164.03|17242.62|17202.62|17248.37|17208.37|17203.78|17163.78|873
1606565700000|2020-11-28 12:15:00|17241.42|17201.42|17203.05|17163.05|17250.27|17210.27|17198.74|17158.74|773
1606566000000|2020-11-28 12:20:00|17202.91|17162.91|17175.42|17135.42|17204.21|17164.21|17156.85|17116.85|847
1606566300000|2020-11-28 12:25:00|17175.29|17135.29|17179.58|17139.58|17186.08|17146.08|17168.42|17128.42|822
1606566600000|2020-11-28 12:30:00|17178.32|17138.32|17168.84|17128.84|17189.45|17149.45|17159.93|17119.93|718
1606566900000|2020-11-28 12:35:00|17169.01|17129.01|17103.04|17063.04|17169.53|17129.53|17103.04|17063.04|970
1606567200000|2020-11-28 12:40:00|17103.33|17063.33|17148.3|17108.3|17149.52|17109.52|17103.1|17063.1|803
1606567500000|2020-11-28 12:45:00|17148.65|17108.65|17147.24|17107.24|17170.79|17130.79|17118.21|17078.21|896
1606567800000|2020-11-28 12:50:00|17146.74|17106.74|17161.91|17121.91|17165.66|17125.66|17146.48|17106.48|530
1606568100000|2020-11-28 12:55:00|17162.07|17122.07|17161.79|17121.79|17164.35|17124.35|17151.14|17111.14|570
1606568400000|2020-11-28 13:00:00|17162.2|17122.2|17149.35|17109.35|17188.93|17148.93|17149.35|17109.35|857
1606568700000|2020-11-28 13:05:00|17149.33|17109.33|17125.59|17085.59|17159.62|17119.62|17122.36|17082.36|774
1606569000000|2020-11-28 13:10:00|17125.44|17085.44|17164.65|17124.65|17164.75|17124.75|17111.22|17071.22|797
1606569300000|2020-11-28 13:15:00|17164.75|17124.75|17195.81|17155.81|17195.81|17155.81|17164.49|17124.49|674
1606569600000|2020-11-28 13:20:00|17196.15|17156.15|17199.28|17159.28|17205.91|17165.91|17192.08|17152.08|704
1606569900000|2020-11-28 13:25:00|17199.09|17159.09|17235.91|17195.91|17236.53|17196.53|17187.58|17147.58|936
1606570200000|2020-11-28 13:30:00|17235.69|17195.69|17288.31|17248.31|17289.97|17249.97|17234.83|17194.83|947
1606570500000|2020-11-28 13:35:00|17288.32|17248.32|17305.37|17265.37|17314.44|17274.44|17287.34|17247.34|952
1606570800000|2020-11-28 13:40:00|17305.36|17265.36|17318.19|17278.19|17321.24|17281.24|17293.29|17253.29|681
1606571100000|2020-11-28 13:45:00|17318.18|17278.18|17358.13|17318.13|17358.52|17318.52|17296.6|17256.6|791
1606571400000|2020-11-28 13:50:00|17358.19|17318.19|17358.42|17318.42|17368.34|17328.34|17346.44|17306.44|780
1606571700000|2020-11-28 13:55:00|17358.38|17318.38|17388.82|17348.82|17389.71|17349.71|17340.73|17300.73|808
1606572000000|2020-11-28 14:00:00|17388.85|17348.85|17386.38|17346.38|17391.63|17351.63|17350.49|17310.49|787
1606572300000|2020-11-28 14:05:00|17386.64|17346.64|17413.87|17373.87|17415.45|17375.45|17386.51|17346.51|833
1606572600000|2020-11-28 14:10:00|17413.89|17373.89|17398.79|17358.79|17421.12|17381.12|17381.72|17341.72|824
1606572900000|2020-11-28 14:15:00|17398.71|17358.71|17377.77|17337.77|17404.46|17364.46|17352.97|17312.97|928
1606573200000|2020-11-28 14:20:00|17377.66|17337.66|17353.23|17313.23|17388.87|17348.87|17349.12|17309.12|822
1606573500000|2020-11-28 14:25:00|17353.25|17313.25|17361|17321|17373.58|17333.58|17350.36|17310.36|670
1606573800000|2020-11-28 14:30:00|17361.19|17321.19|17345.97|17305.97|17363|17323|17300.51|17260.51|904
1606574100000|2020-11-28 14:35:00|17345.94|17305.94|17354.5|17314.5|17361.05|17321.05|17323.41|17283.41|732
1606574400000|2020-11-28 14:40:00|17354.74|17314.74|17355.41|17315.41|17384.41|17344.41|17352.72|17312.72|722
1606574700000|2020-11-28 14:45:00|17357.81|17317.81|17370.96|17330.96|17388.94|17348.94|17357.81|17317.81|706
1606575000000|2020-11-28 14:50:00|17370.9|17330.9|17356.47|17316.47|17371.67|17331.67|17334|17294|613
1606575300000|2020-11-28 14:55:00|17356.48|17316.48|17372.24|17332.24|17381.87|17341.87|17356.48|17316.48|666
1606575600000|2020-11-28 15:00:00|17372.25|17332.25|17404.29|17364.29|17421.23|17381.23|17372.21|17332.21|709
1606575900000|2020-11-28 15:05:00|17404.12|17364.12|17429.11|17389.11|17460.42|17420.42|17394.72|17354.72|984
1606576200000|2020-11-28 15:10:00|17428.38|17388.38|17401.82|17361.82|17447.2|17407.2|17401.25|17361.25|826
1606576500000|2020-11-28 15:15:00|17401.8|17361.8|17382.29|17342.29|17449.45|17409.45|17381.44|17341.44|1000
1606576800000|2020-11-28 15:20:00|17382.59|17342.59|17416.65|17376.65|17417.01|17377.01|17381.67|17341.67|695
1606577100000|2020-11-28 15:25:00|17416.48|17376.48|17402.26|17362.26|17422.72|17382.72|17395.82|17355.82|712
1606577400000|2020-11-28 15:30:00|17401.65|17361.65|17386.57|17346.57|17403.39|17363.39|17378.5|17338.5|856
1606577700000|2020-11-28 15:35:00|17386.56|17346.56|17417.74|17377.74|17417.74|17377.74|17380.25|17340.25|798
1606578000000|2020-11-28 15:40:00|17418.08|17378.08|17433.04|17393.04|17433.33|17393.33|17417.72|17377.72|523
1606578300000|2020-11-28 15:45:00|17433.05|17393.05|17451.89|17411.89|17458.7|17418.7|17400.37|17360.37|753
1606578600000|2020-11-28 15:50:00|17451.85|17411.85|17445.03|17405.03|17463.81|17423.81|17425.58|17385.58|834
1606578900000|2020-11-28 15:55:00|17445|17405|17551.17|17511.17|17551.17|17511.17|17444.5|17404.5|998
1606579200000|2020-11-28 16:00:00|17551.47|17511.47|17632.42|17592.42|17664.49|17624.49|17551.47|17511.47|986
1606579500000|2020-11-28 16:05:00|17632.68|17592.68|17699.24|17659.24|17726.46|17686.46|17632.12|17592.12|1043
1606579800000|2020-11-28 16:10:00|17699.13|17659.13|17719.24|17679.24|17719.25|17679.25|17657.22|17617.22|1049
1606580100000|2020-11-28 16:15:00|17723.24|17683.24|17693.12|17653.12|17764.97|17724.97|17693.12|17653.12|980
1606580400000|2020-11-28 16:20:00|17693.31|17653.31|17682.84|17642.84|17697.57|17657.57|17650.72|17610.72|986
1606580700000|2020-11-28 16:25:00|17683.45|17643.45|17688.44|17648.44|17717.37|17677.37|17656.44|17616.44|888
1606581000000|2020-11-28 16:30:00|17688.11|17648.11|17746.78|17706.78|17759.81|17719.81|17688.11|17648.11|954
1606581300000|2020-11-28 16:35:00|17746.38|17706.38|17708.31|17668.31|17747.49|17707.49|17699.89|17659.89|913
1606581600000|2020-11-28 16:40:00|17708.58|17668.58|17776.76|17736.76|17778.77|17738.77|17708.58|17668.58|849
1606581900000|2020-11-28 16:45:00|17778.54|17738.54|17797.17|17757.17|17804.61|17764.61|17762.23|17722.23|859
1606582200000|2020-11-28 16:50:00|17798.47|17758.47|17772.58|17732.58|17798.47|17758.47|17741.99|17701.99|919
1606582500000|2020-11-28 16:55:00|17772.48|17732.48|17747.46|17707.46|17797.19|17757.19|17707.98|17667.98|983
1606582800000|2020-11-28 17:00:00|17745.08|17705.08|17728.47|17688.47|17787.37|17747.37|17724.52|17684.52|982
1606583100000|2020-11-28 17:05:00|17728.95|17688.95|17670.05|17630.05|17732.06|17692.06|17639.97|17599.97|1064
1606583400000|2020-11-28 17:10:00|17670.06|17630.06|17685.97|17645.97|17692.45|17652.45|17657.64|17617.64|1062
1606583700000|2020-11-28 17:15:00|17686.17|17646.17|17718.2|17678.2|17718.28|17678.28|17685.36|17645.36|759
1606584000000|2020-11-28 17:20:00|17718.17|17678.17|17708.82|17668.82|17724.75|17684.75|17692.49|17652.49|899
1606584300000|2020-11-28 17:25:00|17709.62|17669.62|17730.88|17690.88|17750.74|17710.74|17709.62|17669.62|907
1606584600000|2020-11-28 17:30:00|17730.5|17690.5|17747.72|17707.72|17755.76|17715.76|17717.45|17677.45|891
1606584900000|2020-11-28 17:35:00|17748.01|17708.01|17753|17713|17762.47|17722.47|17712.47|17672.47|724
1606585200000|2020-11-28 17:40:00|17752.93|17712.93|17770.63|17730.63|17771.58|17731.58|17744.78|17704.78|640
1606585500000|2020-11-28 17:45:00|17770.65|17730.65|17743.69|17703.69|17773.6|17733.6|17731.3|17691.3|773
1606585800000|2020-11-28 17:50:00|17743.59|17703.59|17765.12|17725.12|17770.2|17730.2|17734.87|17694.87|717
1606586100000|2020-11-28 17:55:00|17765.05|17725.05|17786.41|17746.41|17787.93|17747.93|17760.99|17720.99|915
1606586400000|2020-11-28 18:00:00|17786.8|17746.8|17794.42|17754.42|17804.95|17764.95|17777.64|17737.64|833
1606586700000|2020-11-28 18:05:00|17794.64|17754.64|17773.64|17733.64|17794.64|17754.64|17756.47|17716.47|778
1606587000000|2020-11-28 18:10:00|17773.67|17733.67|17781.59|17741.59|17800.25|17760.25|17773.01|17733.01|842
1606587300000|2020-11-28 18:15:00|17781.61|17741.61|17747.64|17707.64|17781.61|17741.61|17739.9|17699.9|718
1606587600000|2020-11-28 18:20:00|17747.65|17707.65|17742.97|17702.97|17750.94|17710.94|17738.9|17698.9|628
1606587900000|2020-11-28 18:25:00|17742.99|17702.99|17722.76|17682.76|17756.88|17716.88|17722.73|17682.73|360
1606588200000|2020-11-28 18:30:00|17722.86|17682.86|17754.14|17714.14|17787.5|17747.5|17721.95|17681.95|471
1606588500000|2020-11-28 18:35:00|17754.15|17714.15|17736.08|17696.08|17774.93|17734.93|17725.98|17685.98|974
1606588800000|2020-11-28 18:40:00|17735.97|17695.97|17720.48|17680.48|17737.75|17697.75|17696.22|17656.22|758
1606589100000|2020-11-28 18:45:00|17720.69|17680.69|17711.94|17671.94|17767.31|17727.31|17700.05|17660.05|708
1606589400000|2020-11-28 18:50:00|17711.51|17671.51|17732.6|17692.6|17745.71|17705.71|17711.24|17671.24|663
1606589700000|2020-11-28 18:55:00|17732.72|17692.72|17763.73|17723.73|17763.76|17723.76|17728.79|17688.79|825
1606590000000|2020-11-28 19:00:00|17763.91|17723.91|17772.57|17732.57|17776.99|17736.99|17758.51|17718.51|585
1606590300000|2020-11-28 19:05:00|17772.67|17732.67|17766.63|17726.63|17776.15|17736.15|17749.08|17709.08|504
1606590600000|2020-11-28 19:10:00|17766.74|17726.74|17755.86|17715.86|17768.87|17728.87|17746.61|17706.61|626
1606590900000|2020-11-28 19:15:00|17756.08|17716.08|17725.52|17685.52|17759.36|17719.36|17720.87|17680.87|766
1606591200000|2020-11-28 19:20:00|17725.5|17685.5|17723.03|17683.03|17735.53|17695.53|17719.82|17679.82|666
1606591500000|2020-11-28 19:25:00|17723.05|17683.05|17736.01|17696.01|17748.24|17708.24|17718.9|17678.9|888
1606591800000|2020-11-28 19:30:00|17736.18|17696.18|17757.9|17717.9|17769.7|17729.7|17736.11|17696.11|737
1606592100000|2020-11-28 19:35:00|17757.58|17717.58|17787.69|17747.69|17787.69|17747.69|17740.82|17700.82|749
1606592400000|2020-11-28 19:40:00|17787.32|17747.32|17843.94|17803.94|17849.38|17809.38|17787.32|17747.32|958
1606592700000|2020-11-28 19:45:00|17844.21|17804.21|17859.48|17819.48|17860.21|17820.21|17823.15|17783.15|845
1606593000000|2020-11-28 19:50:00|17860.22|17820.22|17848.63|17808.63|17860.54|17820.54|17837.48|17797.48|767
1606593300000|2020-11-28 19:55:00|17848.48|17808.48|17861.01|17821.01|17881.66|17841.66|17847.19|17807.19|871
1606593600000|2020-11-28 20:00:00|17860.61|17820.61|17877.99|17837.99|17888.77|17848.77|17855.39|17815.39|828
1606593900000|2020-11-28 20:05:00|17878.1|17838.1|17883.53|17843.53|17913.18|17873.18|17878.03|17838.03|660
1606594200000|2020-11-28 20:10:00|17883.7|17843.7|17881.92|17841.92|17907.56|17867.56|17881.24|17841.24|853
1606594500000|2020-11-28 20:15:00|17882.47|17842.47|17870.15|17830.15|17891.56|17851.56|17855.81|17815.81|661
1606594800000|2020-11-28 20:20:00|17870.04|17830.04|17819.77|17779.77|17871.17|17831.17|17819.03|17779.03|665
1606595100000|2020-11-28 20:25:00|17819.68|17779.68|17828.77|17788.77|17833.06|17793.06|17811.32|17771.32|564
1606595400000|2020-11-28 20:30:00|17828.81|17788.81|17841.47|17801.47|17848.74|17808.74|17826.4|17786.4|647
1606595700000|2020-11-28 20:35:00|17841.48|17801.48|17861.63|17821.63|17865.01|17825.01|17830|17790|501
1606596000000|2020-11-28 20:40:00|17861.53|17821.53|17864.56|17824.56|17865.17|17825.17|17854.51|17814.51|386
1606596300000|2020-11-28 20:45:00|17864.58|17824.58|17794.08|17754.08|17865.38|17825.38|17793.5|17753.5|516
1606596600000|2020-11-28 20:50:00|17794.07|17754.07|17767.81|17727.81|17809.42|17769.42|17741.21|17701.21|1038
1606596900000|2020-11-28 20:55:00|17768.23|17728.23|17717.8|17677.8|17778.67|17738.67|17717.8|17677.8|981
1606597200000|2020-11-28 21:00:00|17717.81|17677.81|17738.42|17698.42|17760.3|17720.3|17708.62|17668.62|882
1606597500000|2020-11-28 21:05:00|17738.38|17698.38|17734.1|17694.1|17763.89|17723.89|17729.37|17689.37|753
1606597800000|2020-11-28 21:10:00|17734.06|17694.06|17769.57|17729.57|17782.13|17742.13|17733.89|17693.89|838
1606598100000|2020-11-28 21:15:00|17769.11|17729.11|17766.16|17726.16|17781.93|17741.93|17756.55|17716.55|840
1606598400000|2020-11-28 21:20:00|17767.07|17727.07|17769.04|17729.04|17782.5|17742.5|17747.98|17707.98|934
1606598700000|2020-11-28 21:25:00|17769.2|17729.2|17742.58|17702.58|17779.67|17739.67|17740.82|17700.82|908
1606599000000|2020-11-28 21:30:00|17742.68|17702.68|17737.74|17697.74|17743.08|17703.08|17725.45|17685.45|906
1606599300000|2020-11-28 21:35:00|17737.94|17697.94|17749.37|17709.37|17770.87|17730.87|17737.53|17697.53|784
1606599600000|2020-11-28 21:40:00|17749.33|17709.33|17772.43|17732.43|17772.84|17732.84|17732.84|17692.84|751
1606599900000|2020-11-28 21:45:00|17772.95|17732.95|17758.68|17718.68|17774.61|17734.61|17758.01|17718.01|712
1606600200000|2020-11-28 21:50:00|17758.66|17718.66|17763.65|17723.65|17775.78|17735.78|17750.32|17710.32|871
1606600500000|2020-11-28 21:55:00|17763.66|17723.66|17783.74|17743.74|17788.05|17748.05|17763.1|17723.1|767
1606600800000|2020-11-28 22:00:00|17784.05|17744.05|17785.57|17745.57|17795.63|17755.63|17783.67|17743.67|277
1606601100000|2020-11-28 22:05:00|17785.47|17745.47|17770.69|17730.69|17785.47|17745.47|17767.66|17727.66|417
1606601400000|2020-11-28 22:10:00|17770.68|17730.68|17757.87|17717.87|17770.68|17730.68|17757.8|17717.8|249
1606601700000|2020-11-28 22:15:00|17757.14|17717.14|17725.89|17685.89|17757.22|17717.22|17717.05|17677.05|535
1606602000000|2020-11-28 22:20:00|17727.33|17687.33|17701.36|17661.36|17732.95|17692.95|17680.1|17640.1|537
1606602300000|2020-11-28 22:25:00|17701.1|17661.1|17705.8|17665.8|17728.79|17688.79|17700.98|17660.98|638
1606602600000|2020-11-28 22:30:00|17706.33|17666.33|17715.04|17675.04|17728.88|17688.88|17705.61|17665.61|731
1606602900000|2020-11-28 22:35:00|17715.03|17675.03|17866.54|17826.54|17867.01|17827.01|17712.07|17672.07|953
1606603200000|2020-11-28 22:40:00|17866.53|17826.53|17832.08|17792.08|17866.54|17826.54|17807.43|17767.43|943
1606603500000|2020-11-28 22:45:00|17832.07|17792.07|17809.07|17769.07|17858.38|17818.38|17809.07|17769.07|913
1606603800000|2020-11-28 22:50:00|17808.78|17768.78|17807.64|17767.64|17816.32|17776.32|17794.32|17754.32|603
1606604100000|2020-11-28 22:55:00|17807.66|17767.66|17796.57|17756.57|17835.11|17795.11|17777.75|17737.75|905
1606604400000|2020-11-28 23:00:00|17796.38|17756.38|17781.32|17741.32|17814.38|17774.38|17776.59|17736.59|861
1606604700000|2020-11-28 23:05:00|17781.31|17741.31|17788.78|17748.78|17788.78|17748.78|17777.99|17737.99|428
1606605000000|2020-11-28 23:10:00|17788.79|17748.79|17809.38|17769.38|17816.21|17776.21|17778.06|17738.06|857
1606605300000|2020-11-28 23:15:00|17809.82|17769.82|17830.57|17790.57|17836.85|17796.85|17801.29|17761.29|756
1606605600000|2020-11-28 23:20:00|17830.85|17790.85|17783.85|17743.85|17831.47|17791.47|17777.32|17737.32|806
1606605900000|2020-11-28 23:25:00|17783.9|17743.9|17813.74|17773.74|17815.45|17775.45|17779.58|17739.58|556
1606606200000|2020-11-28 23:30:00|17814.05|17774.05|17792.92|17752.92|17814.05|17774.05|17792.07|17752.07|469
1606606500000|2020-11-28 23:35:00|17792.93|17752.93|17776.33|17736.33|17801.77|17761.77|17776.03|17736.03|693
1606606800000|2020-11-28 23:40:00|17776.3|17736.3|17767.3|17727.3|17779.5|17739.5|17754.89|17714.89|492
1606607100000|2020-11-28 23:45:00|17767.29|17727.29|17703.36|17663.36|17767.3|17727.3|17703.36|17663.36|958
1606607400000|2020-11-28 23:50:00|17703.21|17663.21|17739.67|17699.67|17748.7|17708.7|17703.21|17663.21|990
1606607700000|2020-11-28 23:55:00|17739.73|17699.73|17759.41|17719.41|17760.85|17720.85|17739.28|17699.28|573
1606608000000|2020-11-29 00:00:00|17757.33|17717.33|17745.99|17705.99|17793.57|17753.57|17742.82|17702.82|914
1606608300000|2020-11-29 00:05:00|17745.16|17705.16|17694.49|17654.49|17748.52|17708.52|17672.79|17632.79|899
1606608600000|2020-11-29 00:10:00|17694.15|17654.15|17699.5|17659.5|17718.74|17678.74|17676.05|17636.05|944
1606608900000|2020-11-29 00:15:00|17699.17|17659.17|17709.34|17669.34|17723.07|17683.07|17699.17|17659.17|724
1606609200000|2020-11-29 00:20:00|17710.49|17670.49|17617.25|17577.25|17720.56|17680.56|17572.93|17532.93|902
1606609500000|2020-11-29 00:25:00|17617.93|17577.93|17594.41|17554.41|17639.53|17599.53|17583.24|17543.24|964
1606609800000|2020-11-29 00:30:00|17594.39|17554.39|17618.9|17578.9|17620.44|17580.44|17577.48|17537.48|930
1606610100000|2020-11-29 00:35:00|17619.89|17579.89|17644.35|17604.35|17645.13|17605.13|17618.3|17578.3|736
1606610400000|2020-11-29 00:40:00|17644.28|17604.28|17653.22|17613.22|17679.64|17639.64|17644.28|17604.28|742
1606610700000|2020-11-29 00:45:00|17653.24|17613.24|17661.07|17621.07|17669.9|17629.9|17636.98|17596.98|658
1606611000000|2020-11-29 00:50:00|17661.08|17621.08|17664.17|17624.17|17679.32|17639.32|17646.68|17606.68|992
1606611300000|2020-11-29 00:55:00|17664.13|17624.13|17683.87|17643.87|17684.57|17644.57|17663.51|17623.51|831
1606611600000|2020-11-29 01:00:00|17683.82|17643.82|17688.7|17648.7|17692.41|17652.41|17648.7|17608.7|824
1606611900000|2020-11-29 01:05:00|17688.86|17648.86|17680.19|17640.19|17694.3|17654.3|17680.19|17640.19|633
1606612200000|2020-11-29 01:10:00|17679.99|17639.99|17683.24|17643.24|17696.43|17656.43|17671.75|17631.75|732
1606612500000|2020-11-29 01:15:00|17683.23|17643.23|17671.6|17631.6|17689.66|17649.66|17662.65|17622.65|658
1606612800000|2020-11-29 01:20:00|17671.59|17631.59|17670.47|17630.47|17679.33|17639.33|17655.23|17615.23|847
1606613100000|2020-11-29 01:25:00|17670.49|17630.49|17615.18|17575.18|17670.49|17630.49|17607.16|17567.16|949
1606613400000|2020-11-29 01:30:00|17614.94|17574.94|17659.62|17619.62|17661.23|17621.23|17614.94|17574.94|864
1606613700000|2020-11-29 01:35:00|17660.18|17620.18|17603.99|17563.99|17664.65|17624.65|17598.9|17558.9|845
1606614000000|2020-11-29 01:40:00|17602.42|17562.42|17582.26|17542.26|17603.23|17563.23|17562.56|17522.56|958
1606614300000|2020-11-29 01:45:00|17582.42|17542.42|17586.46|17546.46|17598.9|17558.9|17578.99|17538.99|783
1606614600000|2020-11-29 01:50:00|17585.73|17545.73|17605.71|17565.71|17620.05|17580.05|17584.16|17544.16|608
1606614900000|2020-11-29 01:55:00|17605.61|17565.61|17615.17|17575.17|17618.12|17578.12|17588.47|17548.47|613
1606615200000|2020-11-29 02:00:00|17615.2|17575.2|17637.54|17597.54|17637.54|17597.54|17577.65|17537.65|781
1606615500000|2020-11-29 02:05:00|17637.64|17597.64|17655.64|17615.64|17656.55|17616.55|17633.22|17593.22|870
1606615800000|2020-11-29 02:10:00|17655.91|17615.91|17673.07|17633.07|17675.13|17635.13|17652.25|17612.25|559
1606616100000|2020-11-29 02:15:00|17673.09|17633.09|17687.01|17647.01|17698.17|17658.17|17672.58|17632.58|765
1606616400000|2020-11-29 02:20:00|17687.26|17647.26|17675.24|17635.24|17693.09|17653.09|17671.65|17631.65|685
1606616700000|2020-11-29 02:25:00|17673.4|17633.4|17666.21|17626.21|17680.64|17640.64|17666.21|17626.21|535
1606617000000|2020-11-29 02:30:00|17666.33|17626.33|17669.2|17629.2|17670.38|17630.38|17661.95|17621.95|631
1606617300000|2020-11-29 02:35:00|17669.74|17629.74|17675.54|17635.54|17677.59|17637.59|17665.25|17625.25|382
1606617600000|2020-11-29 02:40:00|17675.8|17635.8|17708.03|17668.03|17719.7|17679.7|17675.57|17635.57|903
1606617900000|2020-11-29 02:45:00|17708.26|17668.26|17748.82|17708.82|17765.49|17725.49|17693.69|17653.69|855
1606618200000|2020-11-29 02:50:00|17748.92|17708.92|17768.47|17728.47|17778.7|17738.7|17745.68|17705.68|621
1606618500000|2020-11-29 02:55:00|17768.86|17728.86|17777.26|17737.26|17778.59|17738.59|17756.8|17716.8|839
1606618800000|2020-11-29 03:00:00|17777.13|17737.13|17827.72|17787.72|17827.82|17787.82|17766.17|17726.17|809
1606619100000|2020-11-29 03:05:00|17827.71|17787.71|17812.2|17772.2|17827.71|17787.71|17808.12|17768.12|558
1606619400000|2020-11-29 03:10:00|17812.21|17772.21|17803.99|17763.99|17818|17778|17801.99|17761.99|876
1606619700000|2020-11-29 03:15:00|17804.24|17764.24|17794.82|17754.82|17804.4|17764.4|17782.96|17742.96|770
1606620000000|2020-11-29 03:20:00|17794.83|17754.83|17807.82|17767.82|17813.04|17773.04|17782.24|17742.24|682
1606620300000|2020-11-29 03:25:00|17807.38|17767.38|17798.17|17758.17|17812.05|17772.05|17788.51|17748.51|793
1606620600000|2020-11-29 03:30:00|17797.97|17757.97|17795.56|17755.56|17803.77|17763.77|17783.29|17743.29|649
1606620900000|2020-11-29 03:35:00|17795.49|17755.49|17850.46|17810.46|17850.59|17810.59|17792.77|17752.77|778
1606621200000|2020-11-29 03:40:00|17850.28|17810.28|17860.3|17820.3|17867.68|17827.68|17839.07|17799.07|691
1606621500000|2020-11-29 03:45:00|17860.18|17820.18|17832.57|17792.57|17862.44|17822.44|17826.6|17786.6|737
1606621800000|2020-11-29 03:50:00|17832.67|17792.67|17840.81|17800.81|17849.48|17809.48|17832.67|17792.67|703
1606622100000|2020-11-29 03:55:00|17841.65|17801.65|17907.32|17867.32|17918.39|17878.39|17829.92|17789.92|675
1606622400000|2020-11-29 04:00:00|17907.45|17867.45|17846.05|17806.05|17907.93|17867.93|17838.45|17798.45|1004
1606622700000|2020-11-29 04:05:00|17845.75|17805.75|17868.02|17828.02|17868.02|17828.02|17843.86|17803.86|566
1606623000000|2020-11-29 04:10:00|17869.21|17829.21|17866.81|17826.81|17877.22|17837.22|17860.62|17820.62|647
1606623300000|2020-11-29 04:15:00|17865.76|17825.76|17844.18|17804.18|17865.76|17825.76|17830.51|17790.51|594
1606623600000|2020-11-29 04:20:00|17844.2|17804.2|17834.65|17794.65|17847.95|17807.95|17823.06|17783.06|698
1606623900000|2020-11-29 04:25:00|17834.35|17794.35|17828.87|17788.87|17849.14|17809.14|17821.04|17781.04|864
1606624200000|2020-11-29 04:30:00|17828.88|17788.88|17826.3|17786.3|17842.5|17802.5|17821.54|17781.54|832
1606624500000|2020-11-29 04:35:00|17826.26|17786.26|17823.3|17783.3|17837.47|17797.47|17822.32|17782.32|625
1606624800000|2020-11-29 04:40:00|17823.14|17783.14|17816.49|17776.49|17828.38|17788.38|17814.76|17774.76|502
1606625100000|2020-11-29 04:45:00|17815.96|17775.96|17827.73|17787.73|17841.3|17801.3|17815.51|17775.51|694
1606625400000|2020-11-29 04:50:00|17827.97|17787.97|17813.41|17773.41|17828.03|17788.03|17811.01|17771.01|762
1606625700000|2020-11-29 04:55:00|17813.4|17773.4|17797.72|17757.72|17816.42|17776.42|17796.1|17756.1|663
1606626000000|2020-11-29 05:00:00|17797.7|17757.7|17797.94|17757.94|17818.83|17778.83|17795.27|17755.27|673
1606626300000|2020-11-29 05:05:00|17797.95|17757.95|17791.35|17751.35|17815.1|17775.1|17786.58|17746.58|616
1606626600000|2020-11-29 05:10:00|17791.34|17751.34|17796.4|17756.4|17810.86|17770.86|17789.93|17749.93|597
1606626900000|2020-11-29 05:15:00|17795.88|17755.88|17846.52|17806.52|17846.55|17806.55|17795.88|17755.88|812
1606627200000|2020-11-29 05:20:00|17846.54|17806.54|17845.98|17805.98|17865.19|17825.19|17843.73|17803.73|727
1606627500000|2020-11-29 05:25:00|17845.91|17805.91|17843.02|17803.02|17848.2|17808.2|17838.98|17798.98|588
1606627800000|2020-11-29 05:30:00|17843.12|17803.12|17832.03|17792.03|17843.66|17803.66|17822.62|17782.62|408
1606628100000|2020-11-29 05:35:00|17832.46|17792.46|17852.74|17812.74|17858.02|17818.02|17832.07|17792.07|599
1606628400000|2020-11-29 05:40:00|17852.94|17812.94|17855.92|17815.92|17856.72|17816.72|17825.81|17785.81|719
1606628700000|2020-11-29 05:45:00|17856.27|17816.27|17851.24|17811.24|17867.23|17827.23|17847.09|17807.09|778
1606629000000|2020-11-29 05:50:00|17850.92|17810.92|17845.05|17805.05|17855.41|17815.41|17833.84|17793.84|592
1606629300000|2020-11-29 05:55:00|17845.52|17805.52|17829.52|17789.52|17845.52|17805.52|17826.9|17786.9|539
1606629600000|2020-11-29 06:00:00|17829.51|17789.51|17805.75|17765.75|17829.92|17789.92|17805.55|17765.55|675
1606629900000|2020-11-29 06:05:00|17805.8|17765.8|17783.46|17743.46|17806.46|17766.46|17760.79|17720.79|764
1606630200000|2020-11-29 06:10:00|17783.17|17743.17|17756.72|17716.72|17788.1|17748.1|17753.48|17713.48|866
1606630500000|2020-11-29 06:15:00|17756.51|17716.51|17764.9|17724.9|17769.54|17729.54|17749.5|17709.5|578
1606630800000|2020-11-29 06:20:00|17765.01|17725.01|17775.18|17735.18|17776.54|17736.54|17755.61|17715.61|604
1606631100000|2020-11-29 06:25:00|17775.32|17735.32|17761.2|17721.2|17775.32|17735.32|17755.16|17715.16|843
1606631400000|2020-11-29 06:30:00|17761.05|17721.05|17782.62|17742.62|17783.85|17743.85|17758.44|17718.44|498
1606631700000|2020-11-29 06:35:00|17782.61|17742.61|17777.66|17737.66|17783.62|17743.62|17762.5|17722.5|601
1606632000000|2020-11-29 06:40:00|17777.76|17737.76|17799.93|17759.93|17804.37|17764.37|17776.08|17736.08|646
1606632300000|2020-11-29 06:45:00|17799.89|17759.89|17799.79|17759.79|17808.08|17768.08|17795.99|17755.99|722
1606632600000|2020-11-29 06:50:00|17799.8|17759.8|17779.86|17739.86|17799.82|17759.82|17779.86|17739.86|552
1606632900000|2020-11-29 06:55:00|17778.96|17738.96|17765.09|17725.09|17783.2|17743.2|17764.12|17724.12|502
1606633200000|2020-11-29 07:00:00|17764.99|17724.99|17722.86|17682.86|17764.99|17724.99|17721.04|17681.04|538
1606633500000|2020-11-29 07:05:00|17722.68|17682.68|17719.18|17679.18|17728.92|17688.92|17710.88|17670.88|608
1606633800000|2020-11-29 07:10:00|17719.14|17679.14|17730.3|17690.3|17744.13|17704.13|17712.94|17672.94|557
1606634100000|2020-11-29 07:15:00|17730.08|17690.08|17770.03|17730.03|17771.26|17731.26|17716.02|17676.02|623
1606634400000|2020-11-29 07:20:00|17770.1|17730.1|17792.01|17752.01|17794.29|17754.29|17768.64|17728.64|799
1606634700000|2020-11-29 07:25:00|17792.25|17752.25|17837.44|17797.44|17837.44|17797.44|17791.06|17751.06|575
1606635000000|2020-11-29 07:30:00|17837.43|17797.43|17833.56|17793.56|17843.15|17803.15|17823.42|17783.42|632
1606635300000|2020-11-29 07:35:00|17833.55|17793.55|17820.91|17780.91|17862.71|17822.71|17815.54|17775.54|763
1606635600000|2020-11-29 07:40:00|17820.81|17780.81|17845.57|17805.57|17846.88|17806.88|17818.73|17778.73|828
1606635900000|2020-11-29 07:45:00|17845.19|17805.19|17859.91|17819.91|17874.99|17834.99|17844.84|17804.84|815
1606636200000|2020-11-29 07:50:00|17860.21|17820.21|17857.78|17817.78|17866.35|17826.35|17846.95|17806.95|677
1606636500000|2020-11-29 07:55:00|17857.91|17817.91|17852.07|17812.07|17870.34|17830.34|17852.07|17812.07|386
1606636800000|2020-11-29 08:00:00|17851.08|17811.08|17904.22|17864.22|17904.8|17864.8|17837.12|17797.12|894
1606637100000|2020-11-29 08:05:00|17903.65|17863.65|18013.14|17973.14|18013.23|17973.23|17902.1|17862.1|877
1606637400000|2020-11-29 08:10:00|18013.1|17973.1|18063.96|18023.96|18074.56|18034.56|18001.68|17961.68|965
1606637700000|2020-11-29 08:15:00|18064.05|18024.05|18087.38|18047.38|18088.48|18048.48|18030.19|17990.19|876
1606638000000|2020-11-29 08:20:00|18087.43|18047.43|18100.45|18060.45|18100.77|18060.77|18063.03|18023.03|916
1606638300000|2020-11-29 08:25:00|18099.82|18059.82|18127.15|18087.15|18138.25|18098.25|18079.43|18039.43|846
1606638600000|2020-11-29 08:30:00|18127.22|18087.22|18064.99|18024.99|18149.08|18109.08|18063.66|18023.66|906
1606638900000|2020-11-29 08:35:00|18065.86|18025.86|18118.71|18078.71|18120.87|18080.87|18065.8|18025.8|906
1606639200000|2020-11-29 08:40:00|18118.88|18078.88|18115.13|18075.13|18123.41|18083.41|18098.56|18058.56|799
1606639500000|2020-11-29 08:45:00|18115.12|18075.12|18140.37|18100.37|18145.61|18105.61|18109.43|18069.43|489
1606639800000|2020-11-29 08:50:00|18140.51|18100.51|18128.69|18088.69|18140.94|18100.94|18111.91|18071.91|708
1606640100000|2020-11-29 08:55:00|18127.9|18087.9|18171.14|18131.14|18172|18132|18127.23|18087.23|443
1606640400000|2020-11-29 09:00:00|18171.16|18131.16|18118.78|18078.78|18172.39|18132.39|18117.56|18077.56|850
1606640700000|2020-11-29 09:05:00|18118.68|18078.68|18127.95|18087.95|18133.74|18093.74|18083.33|18043.33|928
1606641000000|2020-11-29 09:10:00|18127.96|18087.96|18127.2|18087.2|18135.1|18095.1|18105.84|18065.84|809
1606641300000|2020-11-29 09:15:00|18127.19|18087.19|18158.6|18118.6|18167.36|18127.36|18122.76|18082.76|748
1606641600000|2020-11-29 09:20:00|18158.05|18118.05|18183.82|18143.82|18185.35|18145.35|18151.18|18111.18|544
1606641900000|2020-11-29 09:25:00|18184|18144|18199.3|18159.3|18212.55|18172.55|18179.78|18139.78|843
1606642200000|2020-11-29 09:30:00|18199.32|18159.32|18214.98|18174.98|18215|18175|18178.36|18138.36|893
1606642500000|2020-11-29 09:35:00|18215.01|18175.01|18181.23|18141.23|18229.78|18189.78|18169.84|18129.84|899
1606642800000|2020-11-29 09:40:00|18181.17|18141.17|18157.36|18117.36|18181.51|18141.51|18155.42|18115.42|977
1606643100000|2020-11-29 09:45:00|18157.65|18117.65|18129.47|18089.47|18157.7|18117.7|18128.41|18088.41|723
1606643400000|2020-11-29 09:50:00|18130.04|18090.04|18123.97|18083.97|18170.68|18130.68|18123.25|18083.25|775
1606643700000|2020-11-29 09:55:00|18124.28|18084.28|18130.53|18090.53|18138.03|18098.03|18106.59|18066.59|749
1606644000000|2020-11-29 10:00:00|18130.91|18090.91|18090.01|18050.01|18130.91|18090.91|18076.04|18036.04|847
1606644300000|2020-11-29 10:05:00|18090.48|18050.48|18110.02|18070.02|18110.58|18070.58|18073.9|18033.9|1010
1606644600000|2020-11-29 10:10:00|18109.97|18069.97|18145.37|18105.37|18146.46|18106.46|18106.81|18066.81|852
1606644900000|2020-11-29 10:15:00|18144.88|18104.88|18158.61|18118.61|18163.04|18123.04|18117.01|18077.01|845
1606645200000|2020-11-29 10:20:00|18158.31|18118.31|18149.04|18109.04|18161.75|18121.75|18142.35|18102.35|860
1606645500000|2020-11-29 10:25:00|18147.9|18107.9|18167.44|18127.44|18171.94|18131.94|18145.8|18105.8|714
1606645800000|2020-11-29 10:30:00|18167.26|18127.26|18125.97|18085.97|18171.66|18131.66|18125.49|18085.49|712
1606646100000|2020-11-29 10:35:00|18126.19|18086.19|18160.91|18120.91|18162.38|18122.38|18122.27|18082.27|863
1606646400000|2020-11-29 10:40:00|18160.96|18120.96|18156.9|18116.9|18164.94|18124.94|18148.81|18108.81|706
1606646700000|2020-11-29 10:45:00|18156.91|18116.91|18127.81|18087.81|18156.98|18116.98|18127.8|18087.8|720
1606647000000|2020-11-29 10:50:00|18127.73|18087.73|18209.93|18169.93|18222.35|18182.35|18127.72|18087.72|1012
1606647300000|2020-11-29 10:55:00|18210.33|18170.33|18219.75|18179.75|18241.76|18201.76|18210.33|18170.33|744
1606647600000|2020-11-29 11:00:00|18219.71|18179.71|18199.44|18159.44|18240.21|18200.21|18191.19|18151.19|859
1606647900000|2020-11-29 11:05:00|18199.43|18159.43|18211.11|18171.11|18232.72|18192.72|18196.77|18156.77|1049
1606648200000|2020-11-29 11:10:00|18211.01|18171.01|18263.07|18223.07|18263.64|18223.64|18211.01|18171.01|891
1606648500000|2020-11-29 11:15:00|18263.19|18223.19|18213.98|18173.98|18263.36|18223.36|18213.98|18173.98|786
1606648800000|2020-11-29 11:20:00|18214|18174|18146.37|18106.37|18236.46|18196.46|18140.87|18100.87|747
1606649100000|2020-11-29 11:25:00|18146.26|18106.26|18109.51|18069.51|18147.46|18107.46|18090.18|18050.18|1041
1606649400000|2020-11-29 11:30:00|18109.64|18069.64|18086.32|18046.32|18122|18082|18083.2|18043.2|979
1606649700000|2020-11-29 11:35:00|18086.33|18046.33|18075.75|18035.75|18098.65|18058.65|18071.22|18031.22|915
1606650000000|2020-11-29 11:40:00|18075.86|18035.86|18071.23|18031.23|18079.13|18039.13|18040.47|18000.47|937
1606650300000|2020-11-29 11:45:00|18071.4|18031.4|18110.4|18070.4|18112.58|18072.58|18071.4|18031.4|663
1606650600000|2020-11-29 11:50:00|18110.39|18070.39|18117.07|18077.07|18123.8|18083.8|18101.15|18061.15|854
1606650900000|2020-11-29 11:55:00|18116.07|18076.07|18118.24|18078.24|18134.73|18094.73|18113.08|18073.08|679
1606651200000|2020-11-29 12:00:00|18118.35|18078.35|18145.83|18105.83|18154.13|18114.13|18118.35|18078.35|706
1606651500000|2020-11-29 12:05:00|18144.8|18104.8|18117.31|18077.31|18156.61|18116.61|18116.6|18076.6|604
1606651800000|2020-11-29 12:10:00|18117.29|18077.29|18074.16|18034.16|18117.41|18077.41|18061.77|18021.77|842
1606652100000|2020-11-29 12:15:00|18074.27|18034.27|17985.96|17945.96|18101.32|18061.32|17985.46|17945.46|993
1606652400000|2020-11-29 12:20:00|17986.2|17946.2|18017|17977|18029.23|17989.23|17979.29|17939.29|1086
1606652700000|2020-11-29 12:25:00|18016.87|17976.87|18051.74|18011.74|18052.87|18012.87|18014.97|17974.97|933
1606653000000|2020-11-29 12:30:00|18051.82|18011.82|17993.95|17953.95|18052.24|18012.24|17982.73|17942.73|933
1606653300000|2020-11-29 12:35:00|17994|17954|18015.04|17975.04|18020.55|17980.55|17948.87|17908.87|1003
1606653600000|2020-11-29 12:40:00|18014.91|17974.91|17991.41|17951.41|18029.44|17989.44|17991.33|17951.33|889
1606653900000|2020-11-29 12:45:00|17991.23|17951.23|18025.89|17985.89|18035.05|17995.05|17969.31|17929.31|888
1606654200000|2020-11-29 12:50:00|18025.92|17985.92|18087.51|18047.51|18105.74|18065.74|18025.92|17985.92|709
1606654500000|2020-11-29 12:55:00|18087.53|18047.53|18057.45|18017.45|18089.53|18049.53|18048.99|18008.99|881
1606654800000|2020-11-29 13:00:00|18057.7|18017.7|18094.47|18054.47|18123.25|18083.25|18037.08|17997.08|1055
1606655100000|2020-11-29 13:05:00|18094.27|18054.27|18086.02|18046.02|18109.39|18069.39|18083.3|18043.3|883
1606655400000|2020-11-29 13:10:00|18085.99|18045.99|18083.59|18043.59|18086.42|18046.42|18065.47|18025.47|863
1606655700000|2020-11-29 13:15:00|18083.57|18043.57|18076.62|18036.62|18088.57|18048.57|18048.74|18008.74|928
1606656000000|2020-11-29 13:20:00|18076.61|18036.61|18135.3|18095.3|18145.92|18105.92|18075.26|18035.26|855
1606656300000|2020-11-29 13:25:00|18135.5|18095.5|18109.85|18069.85|18138.79|18098.79|18102.99|18062.99|852
1606656600000|2020-11-29 13:30:00|18109.72|18069.72|18085.59|18045.59|18109.75|18069.75|18080.55|18040.55|843
1606656900000|2020-11-29 13:35:00|18085.68|18045.68|18074.7|18034.7|18114.5|18074.5|18074.7|18034.7|842
1606657200000|2020-11-29 13:40:00|18074.63|18034.63|18078.57|18038.57|18105.47|18065.47|18074.63|18034.63|881
1606657500000|2020-11-29 13:45:00|18077.99|18037.99|18080.22|18040.22|18080.22|18040.22|18054.17|18014.17|841
1606657800000|2020-11-29 13:50:00|18080.23|18040.23|18085.05|18045.05|18095.4|18055.4|18058.64|18018.64|948
1606658100000|2020-11-29 13:55:00|18085.01|18045.01|18118.9|18078.9|18118.9|18078.9|18082.2|18042.2|777
1606658400000|2020-11-29 14:00:00|18119.51|18079.51|18184.03|18144.03|18190.43|18150.43|18116.47|18076.47|1059
1606658700000|2020-11-29 14:05:00|18184.05|18144.05|18209.97|18169.97|18212.76|18172.76|18179.19|18139.19|744
1606659000000|2020-11-29 14:10:00|18209.83|18169.83|18186.73|18146.73|18223.14|18183.14|18173.04|18133.04|912
1606659300000|2020-11-29 14:15:00|18186.8|18146.8|18169.22|18129.22|18199.55|18159.55|18166.04|18126.04|838
1606659600000|2020-11-29 14:20:00|18169.21|18129.21|18146|18106|18169.21|18129.21|18137.69|18097.69|900
1606659900000|2020-11-29 14:25:00|18146.14|18106.14|18143.85|18103.85|18150.15|18110.15|18129.62|18089.62|759
1606660200000|2020-11-29 14:30:00|18143.84|18103.84|18128.85|18088.85|18144.4|18104.4|18125.03|18085.03|810
1606660500000|2020-11-29 14:35:00|18128.96|18088.96|18140.31|18100.31|18140.64|18100.64|18119.22|18079.22|646
1606660800000|2020-11-29 14:40:00|18143.8|18103.8|18072.29|18032.29|18146.04|18106.04|18072.27|18032.27|649
1606661100000|2020-11-29 14:45:00|18072.46|18032.46|18086.44|18046.44|18102.27|18062.27|18071.76|18031.76|927
1606661400000|2020-11-29 14:50:00|18088.23|18048.23|18084.7|18044.7|18093.22|18053.22|18070.28|18030.28|799
1606661700000|2020-11-29 14:55:00|18084.19|18044.19|18076.53|18036.53|18091.23|18051.23|18072.05|18032.05|915
1606662000000|2020-11-29 15:00:00|18076.47|18036.47|18044.21|18004.21|18077.79|18037.79|18006.26|17966.26|972
1606662300000|2020-11-29 15:05:00|18044.24|18004.24|18093.76|18053.76|18109.06|18069.06|18043.19|18003.19|979
1606662600000|2020-11-29 15:10:00|18093.73|18053.73|18130.29|18090.29|18138.39|18098.39|18093.44|18053.44|908
1606662900000|2020-11-29 15:15:00|18130.41|18090.41|18151.94|18111.94|18152.3|18112.3|18130.11|18090.11|902
1606663200000|2020-11-29 15:20:00|18151.66|18111.66|18134.98|18094.98|18162.37|18122.37|18134.33|18094.33|895
1606663500000|2020-11-29 15:25:00|18134.99|18094.99|18144.62|18104.62|18153.77|18113.77|18134.73|18094.73|821
1606663800000|2020-11-29 15:30:00|18144.64|18104.64|18141.2|18101.2|18176.04|18136.04|18138.57|18098.57|806
1606664100000|2020-11-29 15:35:00|18141.07|18101.07|18131.22|18091.22|18141.39|18101.39|18122.46|18082.46|818
1606664400000|2020-11-29 15:40:00|18131.41|18091.41|18114.34|18074.34|18131.41|18091.41|18099.72|18059.72|929
1606664700000|2020-11-29 15:45:00|18114.68|18074.68|18107.72|18067.72|18127.47|18087.47|18080.14|18040.14|968
1606665000000|2020-11-29 15:50:00|18107.71|18067.71|18119.23|18079.23|18139.43|18099.43|18096|18056|908
1606665300000|2020-11-29 15:55:00|18114.73|18074.73|18152.23|18112.23|18152.23|18112.23|18114.73|18074.73|966
1606665600000|2020-11-29 16:00:00|18151.85|18111.85|18127.03|18087.03|18177.94|18137.94|18126.02|18086.02|892
1606665900000|2020-11-29 16:05:00|18127.06|18087.06|18044.99|18004.99|18127.06|18087.06|18027.99|17987.99|1065
1606666200000|2020-11-29 16:10:00|18044.28|18004.28|18060.54|18020.54|18062.13|18022.13|18041.69|18001.69|1074
1606666500000|2020-11-29 16:15:00|18061.63|18021.63|18071.01|18031.01|18094.03|18054.03|18061.26|18021.26|1002
1606666800000|2020-11-29 16:20:00|18071.06|18031.06|18013.75|17973.75|18071.55|18031.55|18013.75|17973.75|989
1606667100000|2020-11-29 16:25:00|18013.53|17973.53|18022.01|17982.01|18026.8|17986.8|17968.99|17928.99|1047
1606667400000|2020-11-29 16:30:00|18022.16|17982.16|18042.06|18002.06|18047.85|18007.85|17989.29|17949.29|906
1606667700000|2020-11-29 16:35:00|18042.07|18002.07|18041.54|18001.54|18049.47|18009.47|18005.33|17965.33|966
1606668000000|2020-11-29 16:40:00|18041.69|18001.69|18064.34|18024.34|18075.14|18035.14|18036.87|17996.87|923
1606668300000|2020-11-29 16:45:00|18064.38|18024.38|18077.13|18037.13|18093.26|18053.26|18064.37|18024.37|911
1606668600000|2020-11-29 16:50:00|18077.12|18037.12|18098.55|18058.55|18101.51|18061.51|18075.55|18035.55|857
1606668900000|2020-11-29 16:55:00|18098.76|18058.76|18123.35|18083.35|18126.05|18086.05|18096.17|18056.17|998
1606669200000|2020-11-29 17:00:00|18123.34|18083.34|18139.3|18099.3|18139.3|18099.3|18093.91|18053.91|1015
1606669500000|2020-11-29 17:05:00|18138.73|18098.73|18142.42|18102.42|18147.55|18107.55|18124.17|18084.17|856
1606669800000|2020-11-29 17:10:00|18142.81|18102.81|18146.16|18106.16|18147.52|18107.52|18129.18|18089.18|849
1606670100000|2020-11-29 17:15:00|18146.19|18106.19|18116.75|18076.75|18147.31|18107.31|18116.75|18076.75|847
1606670400000|2020-11-29 17:20:00|18116.59|18076.59|18145.22|18105.22|18152.97|18112.97|18107.49|18067.49|909
1606670700000|2020-11-29 17:25:00|18145.36|18105.36|18134.54|18094.54|18152.04|18112.04|18116.13|18076.13|767
1606671000000|2020-11-29 17:30:00|18134.53|18094.53|18123.48|18083.48|18162.97|18122.97|18122.84|18082.84|938
1606671300000|2020-11-29 17:35:00|18123.73|18083.73|18149.3|18109.3|18152.04|18112.04|18098.05|18058.05|951
1606671600000|2020-11-29 17:40:00|18148.36|18108.36|18137.62|18097.62|18152.86|18112.86|18128.52|18088.52|818
1606671900000|2020-11-29 17:45:00|18137.56|18097.56|18160.4|18120.4|18160.62|18120.62|18137.13|18097.13|962
1606672200000|2020-11-29 17:50:00|18160.39|18120.39|18160.64|18120.64|18173.51|18133.51|18142.77|18102.77|842
1606672500000|2020-11-29 17:55:00|18160.61|18120.61|18130.11|18090.11|18161.16|18121.16|18126.76|18086.76|758
1606672800000|2020-11-29 18:00:00|18130.12|18090.12|18106.59|18066.59|18130.88|18090.88|18092.88|18052.88|845
1606673100000|2020-11-29 18:05:00|18106.6|18066.6|18097.52|18057.52|18113.54|18073.54|18085.3|18045.3|794
1606673400000|2020-11-29 18:10:00|18097.94|18057.94|18099.92|18059.92|18108.19|18068.19|18091.8|18051.8|714
1606673700000|2020-11-29 18:15:00|18099.54|18059.54|18090.58|18050.58|18111.65|18071.65|18077.94|18037.94|768
1606674000000|2020-11-29 18:20:00|18090.69|18050.69|18088.45|18048.45|18097.21|18057.21|18082.24|18042.24|742
1606674300000|2020-11-29 18:25:00|18088.4|18048.4|18087.5|18047.5|18103.57|18063.57|18086.69|18046.69|741
1606674600000|2020-11-29 18:30:00|18087.57|18047.57|18105.44|18065.44|18111.59|18071.59|18087.57|18047.57|839
1606674900000|2020-11-29 18:35:00|18105.55|18065.55|18106.68|18066.68|18115.8|18075.8|18105.41|18065.41|832
1606675200000|2020-11-29 18:40:00|18106.74|18066.74|18107.25|18067.25|18113.63|18073.63|18106.63|18066.63|699
1606675500000|2020-11-29 18:45:00|18107.65|18067.65|18136.71|18096.71|18137.77|18097.77|18089.4|18049.4|821
1606675800000|2020-11-29 18:50:00|18136.35|18096.35|18144.75|18104.75|18154.04|18114.04|18135.43|18095.43|918
1606676100000|2020-11-29 18:55:00|18144.77|18104.77|18151.62|18111.62|18152.11|18112.11|18136.12|18096.12|863
1606676400000|2020-11-29 19:00:00|18151.14|18111.14|18139.26|18099.26|18159.45|18119.45|18126.9|18086.9|815
1606676700000|2020-11-29 19:05:00|18139.15|18099.15|18136.14|18096.14|18147.24|18107.24|18128.84|18088.84|784
1606677000000|2020-11-29 19:10:00|18136.15|18096.15|18101.09|18061.09|18136.15|18096.15|18095.91|18055.91|797
1606677300000|2020-11-29 19:15:00|18101.11|18061.11|18108.42|18068.42|18119.29|18079.29|18099.36|18059.36|759
1606677600000|2020-11-29 19:20:00|18107.91|18067.91|18098.89|18058.89|18116.45|18076.45|18098.79|18058.79|638
1606677900000|2020-11-29 19:25:00|18098.76|18058.76|18086.92|18046.92|18103.92|18063.92|18086.58|18046.58|765
1606678200000|2020-11-29 19:30:00|18087.02|18047.02|18095.39|18055.39|18103.49|18063.49|18086.86|18046.86|781
1606678500000|2020-11-29 19:35:00|18095.4|18055.4|18087.08|18047.08|18108.56|18068.56|18087.08|18047.08|514
1606678800000|2020-11-29 19:40:00|18086.91|18046.91|18102.48|18062.48|18120.18|18080.18|18086.27|18046.27|751
1606679100000|2020-11-29 19:45:00|18102.47|18062.47|18088.49|18048.49|18108.21|18068.21|18088.49|18048.49|776
1606679400000|2020-11-29 19:50:00|18088.44|18048.44|18054.7|18014.7|18097.52|18057.52|18054.7|18014.7|785
1606679700000|2020-11-29 19:55:00|18054.68|18014.68|18077.18|18037.18|18077.18|18037.18|18052.65|18012.65|709
1606680000000|2020-11-29 20:00:00|18077.37|18037.37|18080.44|18040.44|18082.83|18042.83|18065.82|18025.82|428
1606680300000|2020-11-29 20:05:00|18080.38|18040.38|18130.39|18090.39|18130.41|18090.41|18070.04|18030.04|820
1606680600000|2020-11-29 20:10:00|18130.4|18090.4|18135.53|18095.53|18135.53|18095.53|18120.01|18080.01|732
1606680900000|2020-11-29 20:15:00|18135.54|18095.54|18166.08|18126.08|18166.2|18126.2|18134.23|18094.23|523
1606681200000|2020-11-29 20:20:00|18166.24|18126.24|18169.27|18129.27|18169.48|18129.48|18135.44|18095.44|729
1606681500000|2020-11-29 20:25:00|18169.48|18129.48|18198.04|18158.04|18202.18|18162.18|18169.48|18129.48|858
1606681800000|2020-11-29 20:30:00|18198.06|18158.06|18191.99|18151.99|18200.37|18160.37|18175.47|18135.47|760
1606682100000|2020-11-29 20:35:00|18192.07|18152.07|18194.79|18154.79|18208.78|18168.78|18190.66|18150.66|714
1606682400000|2020-11-29 20:40:00|18194.51|18154.51|18214.34|18174.34|18214.34|18174.34|18194.05|18154.05|523
1606682700000|2020-11-29 20:45:00|18214.73|18174.73|18230.59|18190.59|18248.84|18208.84|18214.67|18174.67|661
1606683000000|2020-11-29 20:50:00|18230.62|18190.62|18242.63|18202.63|18251.55|18211.55|18216.34|18176.34|800
1606683300000|2020-11-29 20:55:00|18242.61|18202.61|18240.13|18200.13|18243.2|18203.2|18219.7|18179.7|728
1606683600000|2020-11-29 21:00:00|18240.14|18200.14|18316.71|18276.71|18319.28|18279.28|18239.95|18199.95|949
1606683900000|2020-11-29 21:05:00|18316.72|18276.72|18327.25|18287.25|18369.76|18329.76|18314.76|18274.76|978
1606684200000|2020-11-29 21:10:00|18327.47|18287.47|18334.76|18294.76|18340.71|18300.71|18317.24|18277.24|825
1606684500000|2020-11-29 21:15:00|18334.57|18294.57|18334.46|18294.46|18369.12|18329.12|18304.4|18264.4|913
1606684800000|2020-11-29 21:20:00|18334.73|18294.73|18316.52|18276.52|18340.6|18300.6|18302.27|18262.27|899
1606685100000|2020-11-29 21:25:00|18316.53|18276.53|18319.5|18279.5|18333.06|18293.06|18289.88|18249.88|683
1606685400000|2020-11-29 21:30:00|18319.37|18279.37|18353.63|18313.63|18353.63|18313.63|18319.37|18279.37|825
1606685700000|2020-11-29 21:35:00|18352.96|18312.96|18318.18|18278.18|18352.96|18312.96|18299.54|18259.54|804
1606686000000|2020-11-29 21:40:00|18318.43|18278.43|18308.69|18268.69|18322.8|18282.8|18292.36|18252.36|898
1606686300000|2020-11-29 21:45:00|18308.14|18268.14|18330.46|18290.46|18345.11|18305.11|18308.12|18268.12|820
1606686600000|2020-11-29 21:50:00|18330.11|18290.11|18312.22|18272.22|18337.28|18297.28|18303.43|18263.43|859
1606686900000|2020-11-29 21:55:00|18311.84|18271.84|18290.76|18250.76|18318.87|18278.87|18283.81|18243.81|699
1606687200000|2020-11-29 22:00:00|18290.88|18250.88|18191.1|18151.1|18299.9|18259.9|18157.04|18117.04|1015
1606687500000|2020-11-29 22:05:00|18191.6|18151.6|18218.52|18178.52|18235.8|18195.8|18177.69|18137.69|800
1606687800000|2020-11-29 22:10:00|18218.47|18178.47|18223.19|18183.19|18224.35|18184.35|18205.97|18165.97|381
1606688100000|2020-11-29 22:15:00|18223.22|18183.22|18200.98|18160.98|18225.01|18185.01|18200.98|18160.98|501
1606688400000|2020-11-29 22:20:00|18200.99|18160.99|18118.58|18078.58|18203.17|18163.17|18113.47|18073.47|744
1606688700000|2020-11-29 22:25:00|18117.09|18077.09|18147.15|18107.15|18167.29|18127.29|18116.99|18076.99|810
1606689000000|2020-11-29 22:30:00|18147.14|18107.14|18127.14|18087.14|18165.94|18125.94|18127.14|18087.14|666
1606689300000|2020-11-29 22:35:00|18127.52|18087.52|18134.2|18094.2|18169.31|18129.31|18109.93|18069.93|756
1606689600000|2020-11-29 22:40:00|18134.06|18094.06|18144.71|18104.71|18154.89|18114.89|18134.06|18094.06|665
1606689900000|2020-11-29 22:45:00|18145.1|18105.1|18187.81|18147.81|18229.23|18189.23|18144.71|18104.71|822
1606690200000|2020-11-29 22:50:00|18187.82|18147.82|18195.36|18155.36|18203.37|18163.37|18162.49|18122.49|993
1606690500000|2020-11-29 22:55:00|18195.42|18155.42|18177.04|18137.04|18198.87|18158.87|18175.59|18135.59|778
1606690800000|2020-11-29 23:00:00|18176.81|18136.81|18201.46|18161.46|18208.79|18168.79|18163.58|18123.58|964
1606691100000|2020-11-29 23:05:00|18200.77|18160.77|18256.3|18216.3|18260.64|18220.64|18194.68|18154.68|916
1606691400000|2020-11-29 23:10:00|18254.81|18214.81|18251.34|18211.34|18256.67|18216.67|18230.11|18190.11|1025
1606691700000|2020-11-29 23:15:00|18251.12|18211.12|18235.14|18195.14|18266.82|18226.82|18228.25|18188.25|866
1606692000000|2020-11-29 23:20:00|18235.09|18195.09|18249.98|18209.98|18254.28|18214.28|18219.34|18179.34|912
1606692300000|2020-11-29 23:25:00|18250.08|18210.08|18242.28|18202.28|18260.41|18220.41|18240.3|18200.3|762
1606692600000|2020-11-29 23:30:00|18241.75|18201.75|18218.1|18178.1|18243.66|18203.66|18211|18171|924
1606692900000|2020-11-29 23:35:00|18218.11|18178.11|18218.66|18178.66|18218.96|18178.96|18198.94|18158.94|813
1606693200000|2020-11-29 23:40:00|18218.65|18178.65|18183.19|18143.19|18223.12|18183.12|18177.89|18137.89|1008
1606693500000|2020-11-29 23:45:00|18183.36|18143.36|18197.52|18157.52|18200.25|18160.25|18171.01|18131.01|980
1606693800000|2020-11-29 23:50:00|18197.8|18157.8|18207.26|18167.26|18207.34|18167.34|18174.11|18134.11|887
1606694100000|2020-11-29 23:55:00|18207.12|18167.12|18219.21|18179.21|18219.27|18179.27|18188.58|18148.58|585
1606694400000|2020-11-30 00:00:00|18219.32|18179.32|18310.45|18270.45|18334.22|18294.22|18219.2|18179.2|928
1606694700000|2020-11-30 00:05:00|18310.39|18270.39|18345.55|18305.55|18348.59|18308.59|18307.67|18267.67|947
1606695000000|2020-11-30 00:10:00|18346.08|18306.08|18359.73|18319.73|18360.2|18320.2|18320.95|18280.95|908
1606695300000|2020-11-30 00:15:00|18359.93|18319.93|18337.99|18297.99|18360.15|18320.15|18326.72|18286.72|904
1606695600000|2020-11-30 00:20:00|18337.96|18297.96|18318.98|18278.98|18344.43|18304.43|18318.98|18278.98|914
1606695900000|2020-11-30 00:25:00|18319.04|18279.04|18411.39|18371.39|18411.4|18371.4|18306.18|18266.18|726
1606696200000|2020-11-30 00:30:00|18411.4|18371.4|18434.6|18394.6|18456.49|18416.49|18406.95|18366.95|1047
1606696500000|2020-11-30 00:35:00|18434.71|18394.71|18451.72|18411.72|18453.32|18413.32|18407.29|18367.29|942
1606696800000|2020-11-30 00:40:00|18451.65|18411.65|18499.11|18459.11|18506.03|18466.03|18444.38|18404.38|855
1606697100000|2020-11-30 00:45:00|18498.42|18458.42|18466.28|18426.28|18505.09|18465.09|18459.68|18419.68|1039
1606697400000|2020-11-30 00:50:00|18466.27|18426.27|18472.58|18432.58|18480.9|18440.9|18455.6|18415.6|862
1606697700000|2020-11-30 00:55:00|18472.05|18432.05|18471.17|18431.17|18484.2|18444.2|18468.02|18428.02|761
1606698000000|2020-11-30 01:00:00|18471.05|18431.05|18449.3|18409.3|18481.61|18441.61|18441.15|18401.15|751
1606698300000|2020-11-30 01:05:00|18449.24|18409.24|18449.71|18409.71|18459.77|18419.77|18439.58|18399.58|669
1606698600000|2020-11-30 01:10:00|18449.18|18409.18|18498.03|18458.03|18505.52|18465.52|18448.81|18408.81|664
1606698900000|2020-11-30 01:15:00|18498.27|18458.27|18454.81|18414.81|18502.48|18462.48|18450.85|18410.85|730
1606699200000|2020-11-30 01:20:00|18454.86|18414.86|18400.96|18360.96|18455.16|18415.16|18397.03|18357.03|804
1606699500000|2020-11-30 01:25:00|18403.05|18363.05|18419.97|18379.97|18422.31|18382.31|18388.1|18348.1|875
1606699800000|2020-11-30 01:30:00|18420.05|18380.05|18421.69|18381.69|18435.29|18395.29|18414.46|18374.46|574
1606700100000|2020-11-30 01:35:00|18421.37|18381.37|18449.2|18409.2|18459.36|18419.36|18420.72|18380.72|795
1606700400000|2020-11-30 01:40:00|18449.22|18409.22|18438.76|18398.76|18454.63|18414.63|18437.12|18397.12|730
1606700700000|2020-11-30 01:45:00|18438.77|18398.77|18507.44|18467.44|18509.17|18469.17|18438.77|18398.77|816
1606701000000|2020-11-30 01:50:00|18507.77|18467.77|18552.64|18512.64|18571.61|18531.61|18507.05|18467.05|883
1606701300000|2020-11-30 01:55:00|18552.67|18512.67|18522.23|18482.23|18570.92|18530.92|18521.73|18481.73|828
1606701600000|2020-11-30 02:00:00|18522.1|18482.1|18502.62|18462.62|18555.5|18515.5|18490.36|18450.36|810
1606701900000|2020-11-30 02:05:00|18503.01|18463.01|18505.16|18465.16|18519.7|18479.7|18494.65|18454.65|735
1606702200000|2020-11-30 02:10:00|18505.22|18465.22|18502.89|18462.89|18517.49|18477.49|18501.03|18461.03|285
1606702500000|2020-11-30 02:15:00|18502.68|18462.68|18518.69|18478.69|18536.03|18496.03|18502.68|18462.68|549
1606702800000|2020-11-30 02:20:00|18518.7|18478.7|18502.62|18462.62|18519.49|18479.49|18483.15|18443.15|790
1606703100000|2020-11-30 02:25:00|18502.73|18462.73|18519.97|18479.97|18519.97|18479.97|18481.3|18441.3|807
1606703400000|2020-11-30 02:30:00|18518.77|18478.77|18503.32|18463.32|18536|18496|18503.04|18463.04|789
1606703700000|2020-11-30 02:35:00|18503.31|18463.31|18497.03|18457.03|18504.41|18464.41|18486.12|18446.12|630
1606704000000|2020-11-30 02:40:00|18496.68|18456.68|18559.94|18519.94|18562|18522|18494.58|18454.58|642
1606704300000|2020-11-30 02:45:00|18559.95|18519.95|18569.16|18529.16|18581.01|18541.01|18551.95|18511.95|654
1606704600000|2020-11-30 02:50:00|18568.68|18528.68|18553.96|18513.96|18569.59|18529.59|18550.02|18510.02|607
1606704900000|2020-11-30 02:55:00|18553.94|18513.94|18548.07|18508.07|18553.94|18513.94|18543.58|18503.58|474
1606705200000|2020-11-30 03:00:00|18548.58|18508.58|18505.93|18465.93|18561.33|18521.33|18502.41|18462.41|753
1606705500000|2020-11-30 03:05:00|18505.89|18465.89|18486.78|18446.78|18507.87|18467.87|18476.74|18436.74|869
1606705800000|2020-11-30 03:10:00|18486.9|18446.9|18490.81|18450.81|18499.99|18459.99|18486.35|18446.35|728
1606706100000|2020-11-30 03:15:00|18490.57|18450.57|18511.45|18471.45|18513.42|18473.42|18490.43|18450.43|545
1606706400000|2020-11-30 03:20:00|18510.88|18470.88|18561.97|18521.97|18562.69|18522.69|18510.88|18470.88|475
1606706700000|2020-11-30 03:25:00|18561.87|18521.87|18607.34|18567.34|18613.6|18573.6|18560.34|18520.34|779
1606707000000|2020-11-30 03:30:00|18607.18|18567.18|18580.35|18540.35|18607.91|18567.91|18567.46|18527.46|852
1606707300000|2020-11-30 03:35:00|18580.63|18540.63|18576.53|18536.53|18583.06|18543.06|18571.41|18531.41|698
1606707600000|2020-11-30 03:40:00|18576.69|18536.69|18571.42|18531.42|18583.89|18543.89|18570.96|18530.96|578
1606707900000|2020-11-30 03:45:00|18571.43|18531.43|18605.56|18565.56|18605.63|18565.63|18558.66|18518.66|618
1606708200000|2020-11-30 03:50:00|18605.9|18565.9|18560.74|18520.74|18608.67|18568.67|18555.43|18515.43|576
1606708500000|2020-11-30 03:55:00|18560.88|18520.88|18616.04|18576.04|18617.42|18577.42|18553.08|18513.08|679
1606708800000|2020-11-30 04:00:00|18616.11|18576.11|18555.2|18515.2|18643.43|18603.43|18552.97|18512.97|959
1606709100000|2020-11-30 04:05:00|18558.43|18518.43|18554.59|18514.59|18572.92|18532.92|18543.77|18503.77|698
1606709400000|2020-11-30 04:10:00|18555.13|18515.13|18537.8|18497.8|18574.2|18534.2|18536.89|18496.89|618
1606709700000|2020-11-30 04:15:00|18537.67|18497.67|18534.7|18494.7|18557.12|18517.12|18519.34|18479.34|752
1606710000000|2020-11-30 04:20:00|18534.77|18494.77|18502.24|18462.24|18535.85|18495.85|18501.17|18461.17|844
1606710300000|2020-11-30 04:25:00|18501.78|18461.78|18510.7|18470.7|18542.44|18502.44|18501.6|18461.6|573
1606710600000|2020-11-30 04:30:00|18510.71|18470.71|18527.84|18487.84|18532.53|18492.53|18491.3|18451.3|747
1606710900000|2020-11-30 04:35:00|18527.77|18487.77|18527.83|18487.83|18533.74|18493.74|18521.43|18481.43|537
1606711200000|2020-11-30 04:40:00|18527.42|18487.42|18564.3|18524.3|18565.1|18525.1|18526.08|18486.08|750
1606711500000|2020-11-30 04:45:00|18564.64|18524.64|18549.21|18509.21|18574.07|18534.07|18545.81|18505.81|902
1606711800000|2020-11-30 04:50:00|18549.59|18509.59|18535.55|18495.55|18550.37|18510.37|18531.89|18491.89|752
1606712100000|2020-11-30 04:55:00|18534.79|18494.79|18556.82|18516.82|18561.4|18521.4|18533.71|18493.71|651
1606712400000|2020-11-30 05:00:00|18556.83|18516.83|18557.43|18517.43|18558.74|18518.74|18519.97|18479.97|693
1606712700000|2020-11-30 05:05:00|18557.48|18517.48|18583.56|18543.56|18593.97|18553.97|18557.02|18517.02|712
1606713000000|2020-11-30 05:10:00|18583.57|18543.57|18569.53|18529.53|18589.98|18549.98|18559.41|18519.41|572
1606713300000|2020-11-30 05:15:00|18570|18530|18596.49|18556.49|18602.72|18562.72|18568.68|18528.68|594
1606713600000|2020-11-30 05:20:00|18596.66|18556.66|18587.28|18547.28|18596.66|18556.66|18561.59|18521.59|779
1606713900000|2020-11-30 05:25:00|18586.17|18546.17|18638.76|18598.76|18638.79|18598.79|18584.9|18544.9|502
1606714200000|2020-11-30 05:30:00|18637.74|18597.74|18620.33|18580.33|18657.26|18617.26|18615.07|18575.07|920
1606714500000|2020-11-30 05:35:00|18619.99|18579.99|18612.54|18572.54|18620.9|18580.9|18610.36|18570.36|649
1606714800000|2020-11-30 05:40:00|18612.64|18572.64|18604.13|18564.13|18641.53|18601.53|18593.99|18553.99|771
1606715100000|2020-11-30 05:45:00|18604.37|18564.37|18588.67|18548.67|18622.67|18582.67|18578.94|18538.94|1087
1606715400000|2020-11-30 05:50:00|18588.94|18548.94|18559.13|18519.13|18591.99|18551.99|18558.61|18518.61|763
1606715700000|2020-11-30 05:55:00|18559.62|18519.62|18553.88|18513.88|18561.64|18521.64|18549.68|18509.68|840
1606716000000|2020-11-30 06:00:00|18553.45|18513.45|18547.03|18507.03|18562.48|18522.48|18541.91|18501.91|501
1606716300000|2020-11-30 06:05:00|18546.74|18506.74|18580.01|18540.01|18581.04|18541.04|18546.74|18506.74|453
1606716600000|2020-11-30 06:10:00|18580.02|18540.02|18589.59|18549.59|18593.27|18553.27|18577.08|18537.08|642
1606716900000|2020-11-30 06:15:00|18589.6|18549.6|18578.52|18538.52|18591.63|18551.63|18577.64|18537.64|813
1606717200000|2020-11-30 06:20:00|18578.21|18538.21|18539.38|18499.38|18578.32|18538.32|18537.6|18497.6|772
1606717500000|2020-11-30 06:25:00|18539.46|18499.46|18524.69|18484.69|18543.9|18503.9|18524.36|18484.36|900
1606717800000|2020-11-30 06:30:00|18523.68|18483.68|18537.93|18497.93|18550.79|18510.79|18516.2|18476.2|792
1606718100000|2020-11-30 06:35:00|18537.73|18497.73|18546.09|18506.09|18548.65|18508.65|18532.38|18492.38|945
1606718400000|2020-11-30 06:40:00|18545.5|18505.5|18549.16|18509.16|18550.39|18510.39|18544.57|18504.57|542
1606718700000|2020-11-30 06:45:00|18548.36|18508.36|18577.98|18537.98|18583.98|18543.98|18546.93|18506.93|551
1606719000000|2020-11-30 06:50:00|18577.76|18537.76|18574.47|18534.47|18578.42|18538.42|18567.47|18527.47|688
1606719300000|2020-11-30 06:55:00|18573.35|18533.35|18566.32|18526.32|18576.34|18536.34|18564.77|18524.77|292
1606719600000|2020-11-30 07:00:00|18566.2|18526.2|18587.76|18547.76|18588.61|18548.61|18564.21|18524.21|501
1606719900000|2020-11-30 07:05:00|18588.92|18548.92|18609.21|18569.21|18624.68|18584.68|18587.69|18547.69|860
1606720200000|2020-11-30 07:10:00|18609.38|18569.38|18704.79|18664.79|18708.8|18668.8|18608.93|18568.93|952
1606720500000|2020-11-30 07:15:00|18705.22|18665.22|18670.77|18630.77|18707.36|18667.36|18667.09|18627.09|989
1606720800000|2020-11-30 07:20:00|18669.76|18629.76|18685.47|18645.47|18686.09|18646.09|18666.83|18626.83|810
1606721100000|2020-11-30 07:25:00|18685.85|18645.85|18700.42|18660.42|18708.82|18668.82|18680.48|18640.48|906
1606721400000|2020-11-30 07:30:00|18697.99|18657.99|18686.15|18646.15|18707.63|18667.63|18678.31|18638.31|803
1606721700000|2020-11-30 07:35:00|18686.13|18646.13|18659.99|18619.99|18694.64|18654.64|18654.86|18614.86|859
1606722000000|2020-11-30 07:40:00|18660.13|18620.13|18641.22|18601.22|18675.04|18635.04|18621.35|18581.35|884
1606722300000|2020-11-30 07:45:00|18641.83|18601.83|18659.45|18619.45|18664.73|18624.73|18639.06|18599.06|625
1606722600000|2020-11-30 07:50:00|18658.93|18618.93|18648.65|18608.65|18665.08|18625.08|18648.65|18608.65|510
1606722900000|2020-11-30 07:55:00|18649.53|18609.53|18657.47|18617.47|18661.64|18621.64|18641.36|18601.36|338
1606723200000|2020-11-30 08:00:00|18657.53|18617.53|18526.65|18486.65|18657.97|18617.97|18504.18|18464.18|764
1606723500000|2020-11-30 08:05:00|18527.63|18487.63|18459.67|18419.67|18537.68|18497.68|18431.18|18391.18|1089
1606723800000|2020-11-30 08:10:00|18460.14|18420.14|18480.38|18440.38|18524.32|18484.32|18452.43|18412.43|984
1606724100000|2020-11-30 08:15:00|18480.33|18440.33|18511.67|18471.67|18514.41|18474.41|18478.63|18438.63|1000
1606724400000|2020-11-30 08:20:00|18512.13|18472.13|18501.72|18461.72|18516.45|18476.45|18481.37|18441.37|828
1606724700000|2020-11-30 08:25:00|18501.68|18461.68|18459.25|18419.25|18501.89|18461.89|18432.55|18392.55|1021
1606725000000|2020-11-30 08:30:00|18458.69|18418.69|18508.34|18468.34|18514.64|18474.64|18455.42|18415.42|806
1606725300000|2020-11-30 08:35:00|18509.36|18469.36|18527.82|18487.82|18552.64|18512.64|18509.36|18469.36|962
1606725600000|2020-11-30 08:40:00|18527.83|18487.83|18522.23|18482.23|18534.72|18494.72|18512.64|18472.64|966
1606725900000|2020-11-30 08:45:00|18522.19|18482.19|18526.01|18486.01|18535.8|18495.8|18508.78|18468.78|743
1606726200000|2020-11-30 08:50:00|18525.68|18485.68|18531.57|18491.57|18531.78|18491.78|18511.8|18471.8|894
1606726500000|2020-11-30 08:55:00|18532.31|18492.31|18495.18|18455.18|18532.85|18492.85|18487.06|18447.06|896
1606726800000|2020-11-30 09:00:00|18495.19|18455.19|18492.14|18452.14|18538.24|18498.24|18473.33|18433.33|877
1606727100000|2020-11-30 09:05:00|18492.11|18452.11|18451.84|18411.84|18493.62|18453.62|18442.06|18402.06|931
1606727400000|2020-11-30 09:10:00|18451.55|18411.55|18489.45|18449.45|18489.72|18449.72|18451.55|18411.55|569
1606727700000|2020-11-30 09:15:00|18489.63|18449.63|18508.72|18468.72|18515.91|18475.91|18460.19|18420.19|616
1606728000000|2020-11-30 09:20:00|18508.58|18468.58|18480.38|18440.38|18519.66|18479.66|18471.35|18431.35|786
1606728300000|2020-11-30 09:25:00|18480.25|18440.25|18441.07|18401.07|18491.49|18451.49|18440.87|18400.87|853
1606728600000|2020-11-30 09:30:00|18441.16|18401.16|18403.56|18363.56|18441.82|18401.82|18381.86|18341.86|713
1606728900000|2020-11-30 09:35:00|18403.19|18363.19|18395.24|18355.24|18406.28|18366.28|18371.63|18331.63|958
1606729200000|2020-11-30 09:40:00|18396.56|18356.56|18422.53|18382.53|18437.81|18397.81|18387.64|18347.64|866
1606729500000|2020-11-30 09:45:00|18422.44|18382.44|18460.2|18420.2|18462.22|18422.22|18414.68|18374.68|931
1606729800000|2020-11-30 09:50:00|18460.11|18420.11|18497.52|18457.52|18498.58|18458.58|18454.96|18414.96|876
1606730100000|2020-11-30 09:55:00|18497.43|18457.43|18509.8|18469.8|18511.44|18471.44|18494.76|18454.76|784
1606730400000|2020-11-30 10:00:00|18509.68|18469.68|18545.45|18505.45|18547.79|18507.79|18486.43|18446.43|850
1606730700000|2020-11-30 10:05:00|18545.86|18505.86|18536.16|18496.16|18554.75|18514.75|18514.54|18474.54|943
1606731000000|2020-11-30 10:10:00|18536.53|18496.53|18538.48|18498.48|18539.72|18499.72|18521.99|18481.99|925
1606731300000|2020-11-30 10:15:00|18538.76|18498.76|18567.9|18527.9|18567.9|18527.9|18513.27|18473.27|742
1606731600000|2020-11-30 10:20:00|18568.1|18528.1|18581.28|18541.28|18587.24|18547.24|18567.3|18527.3|902
1606731900000|2020-11-30 10:25:00|18581.79|18541.79|18578.03|18538.03|18586.85|18546.85|18567.77|18527.77|441
1606732200000|2020-11-30 10:30:00|18577.72|18537.72|18597.47|18557.47|18608.67|18568.67|18567.06|18527.06|798
1606732500000|2020-11-30 10:35:00|18597.44|18557.44|18601.24|18561.24|18613.71|18573.71|18586.55|18546.55|977
1606732800000|2020-11-30 10:40:00|18600.2|18560.2|18571.45|18531.45|18601.24|18561.24|18567.67|18527.67|652
1606733100000|2020-11-30 10:45:00|18571.19|18531.19|18570.53|18530.53|18578.25|18538.25|18553.38|18513.38|645
1606733400000|2020-11-30 10:50:00|18570.54|18530.54|18551.91|18511.91|18571.61|18531.61|18550.85|18510.85|421
1606733700000|2020-11-30 10:55:00|18551.82|18511.82|18542.33|18502.33|18566.02|18526.02|18541.03|18501.03|403
1606734000000|2020-11-30 11:00:00|18542.32|18502.32|18570.47|18530.47|18593.18|18553.18|18542.31|18502.31|590
1606734300000|2020-11-30 11:05:00|18569.75|18529.75|18633.11|18593.11|18636.83|18596.83|18569.75|18529.75|515
1606734600000|2020-11-30 11:10:00|18633.1|18593.1|18632.1|18592.1|18660.65|18620.65|18620.08|18580.08|623
1606734900000|2020-11-30 11:15:00|18632.86|18592.86|18681.85|18641.85|18682.68|18642.68|18605.66|18565.66|627
1606735200000|2020-11-30 11:20:00|18682.1|18642.1|18665.96|18625.96|18682.35|18642.35|18658.3|18618.3|577
1606735500000|2020-11-30 11:25:00|18666.06|18626.06|18659.77|18619.77|18666.06|18626.06|18652.02|18612.02|468
1606735800000|2020-11-30 11:30:00|18660.2|18620.2|18679.62|18639.62|18694.55|18654.55|18657.87|18617.87|571
1606736100000|2020-11-30 11:35:00|18680.34|18640.34|18636.1|18596.1|18685.05|18645.05|18628.81|18588.81|651
1606736400000|2020-11-30 11:40:00|18635.55|18595.55|18653.87|18613.87|18663.05|18623.05|18623.41|18583.41|635
1606736700000|2020-11-30 11:45:00|18655.14|18615.14|18659.17|18619.17|18668.43|18628.43|18639.74|18599.74|558
1606737000000|2020-11-30 11:50:00|18657.8|18617.8|18661.31|18621.31|18677.98|18637.98|18625.32|18585.32|507
1606737300000|2020-11-30 11:55:00|18662.25|18622.25|18642.41|18602.41|18681|18641|18640.82|18600.82|505
1606737600000|2020-11-30 12:00:00|18642.46|18602.46|18679.57|18639.57|18680.32|18640.32|18642.42|18602.42|610
1606737900000|2020-11-30 12:05:00|18679.89|18639.89|18722.59|18682.59|18722.97|18682.97|18668.93|18628.93|610
1606738200000|2020-11-30 12:10:00|18722.66|18682.66|18756.97|18716.97|18768.3|18728.3|18722.66|18682.66|542
1606738500000|2020-11-30 12:15:00|18756.1|18716.1|18793.63|18753.63|18807.19|18767.19|18739.04|18699.04|609
1606738800000|2020-11-30 12:20:00|18794|18754|18797.7|18757.7|18798.47|18758.47|18766.8|18726.8|473
1606739100000|2020-11-30 12:25:00|18798.16|18758.16|18803.24|18763.24|18832.39|18792.39|18791.25|18751.25|487
1606739400000|2020-11-30 12:30:00|18803.01|18763.01|18800.11|18760.11|18831.3|18791.3|18783.87|18743.87|567
1606739700000|2020-11-30 12:35:00|18796.54|18756.54|18772.99|18732.99|18816.46|18776.46|18765.03|18725.03|600
1606740000000|2020-11-30 12:40:00|18772.97|18732.97|18790.41|18750.41|18806.77|18766.77|18772.54|18732.54|482
1606740300000|2020-11-30 12:45:00|18790.62|18750.62|18815.02|18775.02|18831.64|18791.64|18789.61|18749.61|672
1606740600000|2020-11-30 12:50:00|18814.9|18774.9|18810.85|18770.85|18836.5|18796.5|18799.22|18759.22|595
1606740900000|2020-11-30 12:55:00|18811|18771|18870.92|18830.92|18871.57|18831.57|18807.6|18767.6|597
1606741200000|2020-11-30 13:00:00|18870.48|18830.48|18853.2|18813.2|18896.74|18856.74|18839.48|18799.48|584
1606741500000|2020-11-30 13:05:00|18852.85|18812.85|18856.18|18816.18|18864.7|18824.7|18846.43|18806.43|644
1606741800000|2020-11-30 13:10:00|18856.24|18816.24|18945.67|18905.67|18945.67|18905.67|18853.95|18813.95|614
1606742100000|2020-11-30 13:15:00|18945.56|18905.56|18907.46|18867.46|18948.11|18908.11|18895.22|18855.22|622
1606742400000|2020-11-30 13:20:00|18907.28|18867.28|18909.24|18869.24|18926.41|18886.41|18901|18861|646
1606742700000|2020-11-30 13:25:00|18909.34|18869.34|18973.07|18933.07|18974.89|18934.89|18901.73|18861.73|515
1606743000000|2020-11-30 13:30:00|18973.1|18933.1|18943.03|18903.03|18993.43|18953.43|18936.67|18896.67|610
1606743300000|2020-11-30 13:35:00|18942.22|18902.22|18983.03|18943.03|18999.26|18959.26|18931.08|18891.08|673
1606743600000|2020-11-30 13:40:00|18982.98|18942.98|19010.39|18970.39|19034.35|18994.35|18982.8|18942.8|559
1606743900000|2020-11-30 13:45:00|19005.13|18965.13|19128.83|19088.83|19132.29|19092.29|19005.13|18965.13|870
1606744200000|2020-11-30 13:50:00|19127.14|19087.14|19234.11|19194.11|19242.28|19202.28|19127.03|19087.03|816
1606744500000|2020-11-30 13:55:00|19235.19|19195.19|19197.24|19157.24|19248.5|19208.5|19171.33|19131.33|885
1606744800000|2020-11-30 14:00:00|19197.43|19157.43|19295.22|19255.22|19313.03|19273.03|19196.76|19156.76|864
1606745100000|2020-11-30 14:05:00|19294.15|19254.15|19283.03|19243.03|19368.06|19328.06|19283.03|19243.03|814
1606745400000|2020-11-30 14:10:00|19282.04|19242.04|19263.72|19223.72|19321.66|19281.66|19233.78|19193.78|817
1606745700000|2020-11-30 14:15:00|19262.68|19222.68|19282.47|19242.47|19287.63|19247.63|19193.04|19153.04|789
1606746000000|2020-11-30 14:20:00|19282.46|19242.46|19248.6|19208.6|19291.14|19251.14|19226.59|19186.59|813
1606746300000|2020-11-30 14:25:00|19248.41|19208.41|19307.44|19267.44|19322.77|19282.77|19247.79|19207.79|749
1606746600000|2020-11-30 14:30:00|19307.53|19267.53|19292.24|19252.24|19312.13|19272.13|19249.94|19209.94|755
1606746900000|2020-11-30 14:35:00|19292.57|19252.57|19404.34|19364.34|19409.15|19369.15|19275.01|19235.01|795
1606747200000|2020-11-30 14:40:00|19404.37|19364.37|19429.45|19389.45|19441.75|19401.75|19403.7|19363.7|746
1606747500000|2020-11-30 14:45:00|19429.29|19389.29|19677.16|19637.16|19714.08|19674.08|19383.87|19343.87|947
1606747800000|2020-11-30 14:50:00|19677.9|19637.9|19792.48|19752.48|19830.18|19790.18|19672.73|19632.73|995
1606748100000|2020-11-30 14:55:00|19791.39|19751.39|19524.93|19484.93|19794.02|19754.02|19518.37|19478.37|909
1606748400000|2020-11-30 15:00:00|19524.98|19484.98|19639.55|19599.55|19680|19640|19524.98|19484.98|912
1606748700000|2020-11-30 15:05:00|19639.34|19599.34|19814.73|19774.73|19820.13|19780.13|19639.34|19599.34|807
1606749000000|2020-11-30 15:10:00|19815.43|19775.43|19854.66|19814.66|19881.92|19841.92|19730.2|19690.2|954
1606749300000|2020-11-30 15:15:00|19854.03|19814.03|19801.52|19761.52|19858.7|19818.7|19749.74|19709.74|931
1606749600000|2020-11-30 15:20:00|19808.33|19768.33|19707.67|19667.67|19809.45|19769.45|19691.39|19651.39|881
1606749900000|2020-11-30 15:25:00|19708.81|19668.81|19708.46|19668.46|19759.77|19719.77|19670.19|19630.19|764
1606750200000|2020-11-30 15:30:00|19709.43|19669.43|19355.47|19315.47|19723.32|19683.32|19229.38|19189.38|910
1606750500000|2020-11-30 15:35:00|19351.66|19311.66|19517.54|19477.54|19548.66|19508.66|19344.75|19304.75|1000
1606750800000|2020-11-30 15:40:00|19517.71|19477.71|19516.42|19476.42|19562.83|19522.83|19452.55|19412.55|1042
1606751100000|2020-11-30 15:45:00|19514.22|19474.22|19547.45|19507.45|19561.67|19521.67|19459.81|19419.81|1139
1606751400000|2020-11-30 15:50:00|19547.46|19507.46|19454.06|19414.06|19548.08|19508.08|19446.61|19406.61|971
1606751700000|2020-11-30 15:55:00|19453.29|19413.29|19310.07|19270.07|19458.66|19418.66|19268.7|19228.7|1067
1606752000000|2020-11-30 16:00:00|19311.41|19271.41|19521.06|19481.06|19522.87|19482.87|19309.11|19269.11|1131
1606752300000|2020-11-30 16:05:00|19521.18|19481.18|19490.77|19450.77|19579.57|19539.57|19479.48|19439.48|1123
1606752600000|2020-11-30 16:10:00|19490.55|19450.55|19490.97|19450.97|19517.05|19477.05|19442.57|19402.57|975
1606752900000|2020-11-30 16:15:00|19490.96|19450.96|19558.66|19518.66|19566.61|19526.61|19487.96|19447.96|1004
1606753200000|2020-11-30 16:20:00|19557.61|19517.61|19488.56|19448.56|19569.57|19529.57|19446.49|19406.49|1059
1606753500000|2020-11-30 16:25:00|19488.2|19448.2|19535.32|19495.32|19558.58|19518.58|19483.83|19443.83|1007
1606753800000|2020-11-30 16:30:00|19536.83|19496.83|19499.94|19459.94|19543.3|19503.3|19469.27|19429.27|1060
1606754100000|2020-11-30 16:35:00|19499.91|19459.91|19418.19|19378.19|19500.29|19460.29|19350.93|19310.93|1104
1606754400000|2020-11-30 16:40:00|19415.97|19375.97|19359.38|19319.38|19435.75|19395.75|19333.62|19293.62|1081
1606754700000|2020-11-30 16:45:00|19360.13|19320.13|19269.59|19229.59|19364.3|19324.3|19242.38|19202.38|1098
1606755000000|2020-11-30 16:50:00|19268.47|19228.47|19305.83|19265.83|19376.33|19336.33|19263.92|19223.92|1048
1606755300000|2020-11-30 16:55:00|19306.11|19266.11|19201.83|19161.83|19306.28|19266.28|19147.77|19107.77|1064
1606755600000|2020-11-30 17:00:00|19201.69|19161.69|19058.29|19018.29|19233.24|19193.24|19055.31|19015.31|1131
1606755900000|2020-11-30 17:05:00|19061.76|19021.76|19186.76|19146.76|19188.36|19148.36|19041.21|19001.21|1105
1606756200000|2020-11-30 17:10:00|19186.81|19146.81|19270.7|19230.7|19340.41|19300.41|19184.29|19144.29|1068
1606756500000|2020-11-30 17:15:00|19273.3|19233.3|19289.04|19249.04|19323.91|19283.91|19217.36|19177.36|1060
1606756800000|2020-11-30 17:20:00|19288.53|19248.53|19287.87|19247.87|19300.95|19260.95|19235.03|19195.03|1097
1606757100000|2020-11-30 17:25:00|19287.67|19247.67|19301.36|19261.36|19328.56|19288.56|19265.76|19225.76|1071
1606757400000|2020-11-30 17:30:00|19301.42|19261.42|19350.85|19310.85|19376.28|19336.28|19300.48|19260.48|1047
1606757700000|2020-11-30 17:35:00|19351.54|19311.54|19415.67|19375.67|19437.89|19397.89|19336.69|19296.69|1017
1606758000000|2020-11-30 17:40:00|19415.8|19375.8|19445.23|19405.23|19447.57|19407.57|19382.71|19342.71|985
1606758300000|2020-11-30 17:45:00|19446.08|19406.08|19434.75|19394.75|19448.54|19408.54|19386.84|19346.84|933
1606758600000|2020-11-30 17:50:00|19434.23|19394.23|19459.87|19419.87|19484.28|19444.28|19431.37|19391.37|925
1606758900000|2020-11-30 17:55:00|19458.77|19418.77|19411.42|19371.42|19458.77|19418.77|19390.66|19350.66|972
1606759200000|2020-11-30 18:00:00|19412.16|19372.16|19390.07|19350.07|19487.49|19447.49|19389.02|19349.02|1014
1606759500000|2020-11-30 18:05:00|19389.31|19349.31|19320.39|19280.39|19412|19372|19320.1|19280.1|962
1606759800000|2020-11-30 18:10:00|19320.13|19280.13|19293.7|19253.7|19338.97|19298.97|19292.39|19252.39|1006
1606760100000|2020-11-30 18:15:00|19292.78|19252.78|19345.78|19305.78|19357.91|19317.91|19277.5|19237.5|961
1606760400000|2020-11-30 18:20:00|19343.3|19303.3|19227.33|19187.33|19347.63|19307.63|19225.88|19185.88|926
1606760700000|2020-11-30 18:25:00|19227.26|19187.26|19262.19|19222.19|19272.12|19232.12|19214.61|19174.61|1096
1606761000000|2020-11-30 18:30:00|19262.28|19222.28|19242.97|19202.97|19264.18|19224.18|19188.79|19148.79|1111
1606761300000|2020-11-30 18:35:00|19243.85|19203.85|19321.75|19281.75|19331.16|19291.16|19194.85|19154.85|1106
1606761600000|2020-11-30 18:40:00|19321.74|19281.74|19363.43|19323.43|19364.55|19324.55|19292.4|19252.4|1023
1606761900000|2020-11-30 18:45:00|19363.45|19323.45|19341.38|19301.38|19364.81|19324.81|19336.54|19296.54|909
1606762200000|2020-11-30 18:50:00|19341.28|19301.28|19253.81|19213.81|19341.28|19301.28|19238.61|19198.61|1057
1606762500000|2020-11-30 18:55:00|19254.8|19214.8|19206.93|19166.93|19257.57|19217.57|19204.28|19164.28|1022
1606762800000|2020-11-30 19:00:00|19206.74|19166.74|19251.76|19211.76|19252.73|19212.73|19133.77|19093.77|1079
1606763100000|2020-11-30 19:05:00|19254.32|19214.32|19275.42|19235.42|19279.26|19239.26|19205.36|19165.36|835
1606763400000|2020-11-30 19:10:00|19275.47|19235.47|19231.56|19191.56|19281.01|19241.01|19229.31|19189.31|916
1606763700000|2020-11-30 19:15:00|19231.13|19191.13|19292.53|19252.53|19313.84|19273.84|19227.26|19187.26|1010
1606764000000|2020-11-30 19:20:00|19292.27|19252.27|19291.21|19251.21|19311.53|19271.53|19270.03|19230.03|867
1606764300000|2020-11-30 19:25:00|19291.43|19251.43|19317.65|19277.65|19327.98|19287.98|19291.34|19251.34|1009
1606764600000|2020-11-30 19:30:00|19317.73|19277.73|19251.83|19211.83|19327.22|19287.22|19229.93|19189.93|996
1606764900000|2020-11-30 19:35:00|19252.37|19212.37|19242.1|19202.1|19269.44|19229.44|19217.72|19177.72|924
1606765200000|2020-11-30 19:40:00|19242.39|19202.39|19259.98|19219.98|19280.98|19240.98|19189.86|19149.86|1046
1606765500000|2020-11-30 19:45:00|19260.9|19220.9|19249.38|19209.38|19289.53|19249.53|19228.33|19188.33|988
1606765800000|2020-11-30 19:50:00|19249.26|19209.26|19286.16|19246.16|19304.03|19264.03|19240.31|19200.31|891
1606766100000|2020-11-30 19:55:00|19286.12|19246.12|19274.38|19234.38|19287.55|19247.55|19222.36|19182.36|985
1606766400000|2020-11-30 20:00:00|19277.65|19237.65|19233.44|19193.44|19282.12|19242.12|19196.62|19156.62|995
1606766700000|2020-11-30 20:05:00|19233.45|19193.45|19424.72|19384.72|19425.76|19385.76|19233.04|19193.04|1041
1606767000000|2020-11-30 20:10:00|19423.54|19383.54|19402.28|19362.28|19425.38|19385.38|19388.7|19348.7|976
1606767300000|2020-11-30 20:15:00|19401.82|19361.82|19392.98|19352.98|19406.37|19366.37|19349.39|19309.39|876
1606767600000|2020-11-30 20:20:00|19392.77|19352.77|19398.52|19358.52|19421.58|19381.58|19388.94|19348.94|953
1606767900000|2020-11-30 20:25:00|19398.49|19358.49|19439.68|19399.68|19447.43|19407.43|19374.15|19334.15|936
1606768200000|2020-11-30 20:30:00|19439.71|19399.71|19462.89|19422.89|19465.6|19425.6|19413.11|19373.11|1001
1606768500000|2020-11-30 20:35:00|19462.94|19422.94|19478.68|19438.68|19479.8|19439.8|19447.45|19407.45|1023
1606768800000|2020-11-30 20:40:00|19478.7|19438.7|19456.1|19416.1|19509.95|19469.95|19444.63|19404.63|907
1606769100000|2020-11-30 20:45:00|19457.91|19417.91|19413.59|19373.59|19467.6|19427.6|19405.99|19365.99|890
1606769400000|2020-11-30 20:50:00|19413.38|19373.38|19427.12|19387.12|19469.67|19429.67|19413.38|19373.38|907
1606769700000|2020-11-30 20:55:00|19425.56|19385.56|19460.19|19420.19|19468.86|19428.86|19423.92|19383.92|887
1606770000000|2020-11-30 21:00:00|19459.78|19419.78|19451.39|19411.39|19462.15|19422.15|19417.58|19377.58|1014
1606770300000|2020-11-30 21:05:00|19451.83|19411.83|19493.88|19453.88|19507.09|19467.09|19449.02|19409.02|967
1606770600000|2020-11-30 21:10:00|19493.72|19453.72|19520.31|19480.31|19520.88|19480.88|19493.65|19453.65|855
1606770900000|2020-11-30 21:15:00|19520.28|19480.28|19505.27|19465.27|19522.82|19482.82|19468.77|19428.77|710
1606771200000|2020-11-30 21:20:00|19506.78|19466.78|19490.22|19450.22|19543.08|19503.08|19490.01|19450.01|979
1606771500000|2020-11-30 21:25:00|19490|19450|19466.64|19426.64|19493.81|19453.81|19466.41|19426.41|848
1606771800000|2020-11-30 21:30:00|19466.51|19426.51|19481.84|19441.84|19482.34|19442.34|19463.02|19423.02|782
1606772100000|2020-11-30 21:35:00|19482.25|19442.25|19468.23|19428.23|19486|19446|19430.19|19390.19|850
1606772400000|2020-11-30 21:40:00|19468.28|19428.28|19434|19394|19470.66|19430.66|19433.08|19393.08|989
1606772700000|2020-11-30 21:45:00|19433.47|19393.47|19425.83|19385.83|19441.39|19401.39|19412.9|19372.9|961
1606773000000|2020-11-30 21:50:00|19425.39|19385.39|19424.72|19384.72|19443.23|19403.23|19424.72|19384.72|926
1606773300000|2020-11-30 21:55:00|19424.64|19384.64|19400.01|19360.01|19425.37|19385.37|19368.01|19328.01|871
1606773600000|2020-11-30 22:00:00|19400.44|19360.44|19331.65|19291.65|19400.95|19360.95|19304.48|19264.48|936
1606773900000|2020-11-30 22:05:00|19331.99|19291.99|19345.77|19305.77|19345.98|19305.98|19281.58|19241.58|903
1606774200000|2020-11-30 22:10:00|19344.64|19304.64|19356.48|19316.48|19359.97|19319.97|19331.3|19291.3|779
1606774500000|2020-11-30 22:15:00|19356.52|19316.52|19334.5|19294.5|19356.52|19316.52|19316.35|19276.35|878
1606774800000|2020-11-30 22:20:00|19334.63|19294.63|19394.47|19354.47|19396.15|19356.15|19334.13|19294.13|771
1606775100000|2020-11-30 22:25:00|19394.35|19354.35|19402.74|19362.74|19403.15|19363.15|19374.6|19334.6|854
1606775400000|2020-11-30 22:30:00|19402.02|19362.02|19453.71|19413.71|19453.71|19413.71|19401.91|19361.91|569
1606775700000|2020-11-30 22:35:00|19453.69|19413.69|19432.21|19392.21|19458.55|19418.55|19427.15|19387.15|784
1606776000000|2020-11-30 22:40:00|19432.22|19392.22|19426.36|19386.36|19433.5|19393.5|19407.34|19367.34|841
1606776300000|2020-11-30 22:45:00|19426.52|19386.52|19469.5|19429.5|19469.5|19429.5|19424.49|19384.49|704
1606776600000|2020-11-30 22:50:00|19469.96|19429.96|19505.87|19465.87|19509.6|19469.6|19469.93|19429.93|648
1606776900000|2020-11-30 22:55:00|19505.93|19465.93|19522.46|19482.46|19522.5|19482.5|19494.88|19454.88|763
1606777200000|2020-11-30 23:00:00|19522.47|19482.47|19512.09|19472.09|19530.05|19490.05|19483.65|19443.65|922
1606777500000|2020-11-30 23:05:00|19512.1|19472.1|19513.45|19473.45|19522.74|19482.74|19492.47|19452.47|883
1606777800000|2020-11-30 23:10:00|19513.42|19473.42|19508.33|19468.33|19520.47|19480.47|19481.65|19441.65|1051
1606778100000|2020-11-30 23:15:00|19509.86|19469.86|19578.49|19538.49|19578.49|19538.49|19509.86|19469.86|771
1606778400000|2020-11-30 23:20:00|19578.33|19538.33|19590.85|19550.85|19608.93|19568.93|19575.32|19535.32|904
1606778700000|2020-11-30 23:25:00|19590.8|19550.8|19644.52|19604.52|19644.85|19604.85|19585.45|19545.45|902
1606779000000|2020-11-30 23:30:00|19644.43|19604.43|19679.66|19639.66|19711.38|19671.38|19643.5|19603.5|1018
1606779300000|2020-11-30 23:35:00|19679.62|19639.62|19712.4|19672.4|19712.83|19672.83|19638.97|19598.97|990
1606779600000|2020-11-30 23:40:00|19712.43|19672.43|19714.2|19674.2|19715.87|19675.87|19672.91|19632.91|890
1606779900000|2020-11-30 23:45:00|19714.11|19674.11|19769.8|19729.8|19769.8|19729.8|19705.21|19665.21|802
1606780200000|2020-11-30 23:50:00|19770.02|19730.02|19706.23|19666.23|19779.87|19739.87|19702.45|19662.45|745
1606780500000|2020-11-30 23:55:00|19706.5|19666.5|19731.96|19691.96|19739.8|19699.8|19685.55|19645.55|1118
1606780800000|2020-12-01 00:00:00|19732.11|19692.11|19633.7|19593.7|19745.02|19705.02|19627.61|19587.61|1067
1606781100000|2020-12-01 00:05:00|19633.73|19593.73|19567.24|19527.24|19634.99|19594.99|19548.34|19508.34|1007
1606781400000|2020-12-01 00:10:00|19565.17|19525.17|19594.31|19554.31|19621.48|19581.48|19564.16|19524.16|977
1606781700000|2020-12-01 00:15:00|19594.36|19554.36|19689.52|19649.52|19711.17|19671.17|19570.78|19530.78|1046
1606782000000|2020-12-01 00:20:00|19688.53|19648.53|19723.5|19683.5|19723.51|19683.51|19656.89|19616.89|1052
1606782300000|2020-12-01 00:25:00|19723.51|19683.51|19702|19662|19737.62|19697.62|19675.57|19635.57|1020
1606782600000|2020-12-01 00:30:00|19702.06|19662.06|19668.03|19628.03|19709.77|19669.77|19667.01|19627.01|929
1606782900000|2020-12-01 00:35:00|19668.43|19628.43|19623.24|19583.24|19686.78|19646.78|19602.46|19562.46|1032
1606783200000|2020-12-01 00:40:00|19624.37|19584.37|19607.14|19567.14|19625.02|19585.02|19585.13|19545.13|1069
1606783500000|2020-12-01 00:45:00|19607.1|19567.1|19541.24|19501.24|19607.1|19567.1|19518.09|19478.09|1035
1606783800000|2020-12-01 00:50:00|19541.17|19501.17|19545.92|19505.92|19561.5|19521.5|19522.11|19482.11|978
1606784100000|2020-12-01 00:55:00|19546.31|19506.31|19601.12|19561.12|19623.5|19583.5|19544.76|19504.76|1034
1606784400000|2020-12-01 01:00:00|19600.35|19560.35|19604.09|19564.09|19659.78|19619.78|19562.99|19522.99|959
1606784700000|2020-12-01 01:05:00|19600.97|19560.97|19567.15|19527.15|19600.97|19560.97|19523.49|19483.49|1012
1606785000000|2020-12-01 01:10:00|19567.62|19527.62|19533.81|19493.81|19575.68|19535.68|19529.64|19489.64|957
1606785300000|2020-12-01 01:15:00|19534.34|19494.34|19562.65|19522.65|19573.21|19533.21|19501.64|19461.64|1058
1606785600000|2020-12-01 01:20:00|19563.02|19523.02|19561.03|19521.03|19563.16|19523.16|19533.01|19493.01|1006
1606785900000|2020-12-01 01:25:00|19561.74|19521.74|19523.16|19483.16|19597.77|19557.77|19522.63|19482.63|994
1606786200000|2020-12-01 01:30:00|19523.93|19483.93|19490.62|19450.62|19524.37|19484.37|19477.1|19437.1|1019
1606786500000|2020-12-01 01:35:00|19490.61|19450.61|19553.86|19513.86|19558.35|19518.35|19489.36|19449.36|1009
1606786800000|2020-12-01 01:40:00|19553.68|19513.68|19606.54|19566.54|19607.5|19567.5|19532.23|19492.23|931
1606787100000|2020-12-01 01:45:00|19606.71|19566.71|19626.3|19586.3|19651.16|19611.16|19593.47|19553.47|945
1606787400000|2020-12-01 01:50:00|19626.28|19586.28|19624.84|19584.84|19657.41|19617.41|19612.79|19572.79|1015
1606787700000|2020-12-01 01:55:00|19624.07|19584.07|19630.01|19590.01|19643.25|19603.25|19602.16|19562.16|1058
1606788000000|2020-12-01 02:00:00|19629.95|19589.95|19667.13|19627.13|19669.45|19629.45|19604.61|19564.61|1036
1606788300000|2020-12-01 02:05:00|19666.77|19626.77|19600.51|19560.51|19670.53|19630.53|19591.96|19551.96|877
1606788600000|2020-12-01 02:10:00|19601.93|19561.93|19640.72|19600.72|19642.27|19602.27|19575.45|19535.45|1068
1606788900000|2020-12-01 02:15:00|19640.73|19600.73|19654.57|19614.57|19654.57|19614.57|19599.49|19559.49|934
1606789200000|2020-12-01 02:20:00|19654.81|19614.81|19692.23|19652.23|19692.61|19652.61|19650.16|19610.16|886
1606789500000|2020-12-01 02:25:00|19692.21|19652.21|19659.08|19619.08|19701.75|19661.75|19640.36|19600.36|836
1606789800000|2020-12-01 02:30:00|19659.1|19619.1|19625.34|19585.34|19662.56|19622.56|19615.33|19575.33|830
1606790100000|2020-12-01 02:35:00|19622.37|19582.37|19686.63|19646.63|19686.63|19646.63|19613.87|19573.87|827
1606790400000|2020-12-01 02:40:00|19685.98|19645.98|19689.59|19649.59|19694.42|19654.42|19675.56|19635.56|867
1606790700000|2020-12-01 02:45:00|19689.42|19649.42|19681.19|19641.19|19698.49|19658.49|19679.84|19639.84|680
1606791000000|2020-12-01 02:50:00|19680.57|19640.57|19713.14|19673.14|19714.85|19674.85|19653.64|19613.64|825
1606791300000|2020-12-01 02:55:00|19713.17|19673.17|19706.11|19666.11|19735.67|19695.67|19694.84|19654.84|788
1606791600000|2020-12-01 03:00:00|19706.12|19666.12|19659.73|19619.73|19708.39|19668.39|19658.41|19618.41|714
1606791900000|2020-12-01 03:05:00|19659.96|19619.96|19646.98|19606.98|19659.96|19619.96|19632.4|19592.4|791
1606792200000|2020-12-01 03:10:00|19646.26|19606.26|19627.51|19587.51|19647.26|19607.26|19611.26|19571.26|716
1606792500000|2020-12-01 03:15:00|19627.83|19587.83|19634.41|19594.41|19634.47|19594.47|19603.19|19563.19|625
1606792800000|2020-12-01 03:20:00|19634.42|19594.42|19604.17|19564.17|19640.43|19600.43|19597.51|19557.51|790
1606793100000|2020-12-01 03:25:00|19604.15|19564.15|19590.26|19550.26|19604.33|19564.33|19572.96|19532.96|633
1606793400000|2020-12-01 03:30:00|19590.32|19550.32|19575.35|19535.35|19604.32|19564.32|19558.2|19518.2|891
1606793700000|2020-12-01 03:35:00|19575.11|19535.11|19604.05|19564.05|19604.66|19564.66|19570.02|19530.02|658
1606794000000|2020-12-01 03:40:00|19604.1|19564.1|19598.32|19558.32|19604.11|19564.11|19592.72|19552.72|512
1606794300000|2020-12-01 03:45:00|19598.51|19558.51|19615.23|19575.23|19619.5|19579.5|19598.21|19558.21|769
1606794600000|2020-12-01 03:50:00|19615.3|19575.3|19576.04|19536.04|19616.44|19576.44|19571.38|19531.38|782
1606794900000|2020-12-01 03:55:00|19576.52|19536.52|19461.92|19421.92|19576.52|19536.52|19396.38|19356.38|936
1606795200000|2020-12-01 04:00:00|19456.6|19416.6|19506.17|19466.17|19506.61|19466.61|19399.85|19359.85|984
1606795500000|2020-12-01 04:05:00|19506.11|19466.11|19503.32|19463.32|19506.11|19466.11|19467.09|19427.09|988
1606795800000|2020-12-01 04:10:00|19502.73|19462.73|19543.82|19503.82|19550.75|19510.75|19502.21|19462.21|857
1606796100000|2020-12-01 04:15:00|19544.29|19504.29|19492.59|19452.59|19545.61|19505.61|19484.68|19444.68|893
1606796400000|2020-12-01 04:20:00|19490.78|19450.78|19529.8|19489.8|19535.97|19495.97|19462.31|19422.31|818
1606796700000|2020-12-01 04:25:00|19529.27|19489.27|19466.44|19426.44|19529.27|19489.27|19465.12|19425.12|790
1606797000000|2020-12-01 04:30:00|19466.18|19426.18|19396.45|19356.45|19468.7|19428.7|19394.27|19354.27|900
1606797300000|2020-12-01 04:35:00|19397|19357|19450.95|19410.95|19452|19412|19394.84|19354.84|968
1606797600000|2020-12-01 04:40:00|19450.91|19410.91|19484.54|19444.54|19488.94|19448.94|19439.19|19399.19|834
1606797900000|2020-12-01 04:45:00|19484.59|19444.59|19493.4|19453.4|19514.2|19474.2|19474.6|19434.6|806
1606798200000|2020-12-01 04:50:00|19493.86|19453.86|19504.21|19464.21|19506.64|19466.64|19480.1|19440.1|938
1606798500000|2020-12-01 04:55:00|19504.08|19464.08|19385.27|19345.27|19508.68|19468.68|19384.32|19344.32|863
1606798800000|2020-12-01 05:00:00|19385.91|19345.91|19345.68|19305.68|19408.2|19368.2|19337.83|19297.83|968
1606799100000|2020-12-01 05:05:00|19346.05|19306.05|19349.67|19309.67|19400.51|19360.51|19333.73|19293.73|1003
1606799400000|2020-12-01 05:10:00|19349.72|19309.72|19409.48|19369.48|19414.7|19374.7|19327.51|19287.51|839
1606799700000|2020-12-01 05:15:00|19409.42|19369.42|19409.37|19369.37|19427.09|19387.09|19393.79|19353.79|817
1606800000000|2020-12-01 05:20:00|19409.3|19369.3|19451.65|19411.65|19452.44|19412.44|19409.25|19369.25|743
1606800300000|2020-12-01 05:25:00|19451.75|19411.75|19460.15|19420.15|19460.93|19420.93|19418.98|19378.98|827
1606800600000|2020-12-01 05:30:00|19460.35|19420.35|19457.9|19417.9|19475.99|19435.99|19452.25|19412.25|636
1606800900000|2020-12-01 05:35:00|19457.93|19417.93|19427.22|19387.22|19463.61|19423.61|19427.18|19387.18|792
1606801200000|2020-12-01 05:40:00|19427.15|19387.15|19444.68|19404.68|19466.07|19426.07|19423.93|19383.93|828
1606801500000|2020-12-01 05:45:00|19444.33|19404.33|19495.73|19455.73|19496.44|19456.44|19443.5|19403.5|762
1606801800000|2020-12-01 05:50:00|19495.6|19455.6|19523.83|19483.83|19527.78|19487.78|19495.1|19455.1|535
1606802100000|2020-12-01 05:55:00|19523.92|19483.92|19511.32|19471.32|19527.46|19487.46|19502.34|19462.34|841
1606802400000|2020-12-01 06:00:00|19511.28|19471.28|19508.32|19468.32|19512.23|19472.23|19482.88|19442.88|748
1606802700000|2020-12-01 06:05:00|19508.33|19468.33|19506.46|19466.46|19508.76|19468.76|19480.61|19440.61|666
1606803000000|2020-12-01 06:10:00|19506.48|19466.48|19506.71|19466.71|19546.17|19506.17|19497.64|19457.64|849
1606803300000|2020-12-01 06:15:00|19506.74|19466.74|19491.92|19451.92|19508.13|19468.13|19473.48|19433.48|771
1606803600000|2020-12-01 06:20:00|19491.72|19451.72|19477.36|19437.36|19491.72|19451.72|19471.32|19431.32|763
1606803900000|2020-12-01 06:25:00|19477.37|19437.37|19497.41|19457.41|19503.12|19463.12|19476.8|19436.8|647
1606804200000|2020-12-01 06:30:00|19497.48|19457.48|19462.15|19422.15|19497.5|19457.5|19457.65|19417.65|525
1606804500000|2020-12-01 06:35:00|19462.16|19422.16|19437.22|19397.22|19462.76|19422.76|19436.94|19396.94|470
1606804800000|2020-12-01 06:40:00|19437.23|19397.23|19405.81|19365.81|19439.45|19399.45|19396.68|19356.68|641
1606805100000|2020-12-01 06:45:00|19405.4|19365.4|19411.08|19371.08|19427.57|19387.57|19396.07|19356.07|555
1606805400000|2020-12-01 06:50:00|19412.14|19372.14|19371.18|19331.18|19412.91|19372.91|19369.52|19329.52|712
1606805700000|2020-12-01 06:55:00|19370.08|19330.08|19368.19|19328.19|19381.15|19341.15|19354.8|19314.8|889
1606806000000|2020-12-01 07:00:00|19368.07|19328.07|19401.58|19361.58|19402.82|19362.82|19335.67|19295.67|815
1606806300000|2020-12-01 07:05:00|19401.83|19361.83|19438.28|19398.28|19444.98|19404.98|19401.16|19361.16|934
1606806600000|2020-12-01 07:10:00|19437.52|19397.52|19480.74|19440.74|19497.67|19457.67|19436.13|19396.13|962
1606806900000|2020-12-01 07:15:00|19481.39|19441.39|19471.06|19431.06|19486.35|19446.35|19469.93|19429.93|582
1606807200000|2020-12-01 07:20:00|19471.46|19431.46|19506.98|19466.98|19516.85|19476.85|19465.4|19425.4|980
1606807500000|2020-12-01 07:25:00|19507.11|19467.11|19479.03|19439.03|19507.89|19467.89|19475.18|19435.18|809
1606807800000|2020-12-01 07:30:00|19480.33|19440.33|19507.8|19467.8|19509.38|19469.38|19478.79|19438.79|785
1606808100000|2020-12-01 07:35:00|19507.79|19467.79|19496.79|19456.79|19508.29|19468.29|19487.08|19447.08|779
1606808400000|2020-12-01 07:40:00|19496.84|19456.84|19455.7|19415.7|19497.22|19457.22|19449.58|19409.58|722
1606808700000|2020-12-01 07:45:00|19455.89|19415.89|19434.11|19394.11|19456.99|19416.99|19417.96|19377.96|922
1606809000000|2020-12-01 07:50:00|19434.21|19394.21|19499.55|19459.55|19499.55|19459.55|19433.01|19393.01|897
1606809300000|2020-12-01 07:55:00|19498.29|19458.29|19555.7|19515.7|19572.82|19532.82|19498.29|19458.29|857
1606809600000|2020-12-01 08:00:00|19555.8|19515.8|19577.5|19537.5|19580.91|19540.91|19537.48|19497.48|811
1606809900000|2020-12-01 08:05:00|19578.52|19538.52|19576.95|19536.95|19580.45|19540.45|19552.27|19512.27|855
1606810200000|2020-12-01 08:10:00|19576.89|19536.89|19565.38|19525.38|19576.89|19536.89|19559.63|19519.63|788
1606810500000|2020-12-01 08:15:00|19565.23|19525.23|19543.14|19503.14|19575.56|19535.56|19537.91|19497.91|863
1606810800000|2020-12-01 08:20:00|19543.45|19503.45|19530.52|19490.52|19571.96|19531.96|19521.96|19481.96|955
1606811100000|2020-12-01 08:25:00|19530.79|19490.79|19550.21|19510.21|19550.21|19510.21|19521.07|19481.07|959
1606811400000|2020-12-01 08:30:00|19548.61|19508.61|19591.21|19551.21|19597.24|19557.24|19542.1|19502.1|787
1606811700000|2020-12-01 08:35:00|19591.17|19551.17|19579.36|19539.36|19597.46|19557.46|19578.26|19538.26|750
1606812000000|2020-12-01 08:40:00|19578.05|19538.05|19516.03|19476.03|19579.36|19539.36|19512.07|19472.07|926
1606812300000|2020-12-01 08:45:00|19516.18|19476.18|19509.38|19469.38|19536.73|19496.73|19500.77|19460.77|845
1606812600000|2020-12-01 08:50:00|19509.15|19469.15|19503.89|19463.89|19523.34|19483.34|19502.1|19462.1|756
1606812900000|2020-12-01 08:55:00|19503.77|19463.77|19501.41|19461.41|19548.92|19508.92|19477.74|19437.74|898
1606813200000|2020-12-01 09:00:00|19501.55|19461.55|19512.51|19472.51|19554.72|19514.72|19497.93|19457.93|1010
1606813500000|2020-12-01 09:05:00|19512.56|19472.56|19498.98|19458.98|19518.74|19478.74|19490.23|19450.23|920
1606813800000|2020-12-01 09:10:00|19499.03|19459.03|19492.7|19452.7|19508.92|19468.92|19492|19452|611
1606814100000|2020-12-01 09:15:00|19492.19|19452.19|19563.41|19523.41|19574.6|19534.6|19491.74|19451.74|1010
1606814400000|2020-12-01 09:20:00|19562.78|19522.78|19525.9|19485.9|19567.4|19527.4|19524.96|19484.96|927
1606814700000|2020-12-01 09:25:00|19525.55|19485.55|19480.97|19440.97|19526.21|19486.21|19469.08|19429.08|999
1606815000000|2020-12-01 09:30:00|19481.55|19441.55|19472.65|19432.65|19481.61|19441.61|19467.35|19427.35|860
1606815300000|2020-12-01 09:35:00|19473.3|19433.3|19528.89|19488.89|19550.15|19510.15|19472.92|19432.92|949
1606815600000|2020-12-01 09:40:00|19529.1|19489.1|19526.44|19486.44|19532.04|19492.04|19491.33|19451.33|829
1606815900000|2020-12-01 09:45:00|19527.34|19487.34|19543.67|19503.67|19566.08|19526.08|19523.74|19483.74|1007
1606816200000|2020-12-01 09:50:00|19543.66|19503.66|19570.68|19530.68|19575.57|19535.57|19540.01|19500.01|1006
1606816500000|2020-12-01 09:55:00|19570.72|19530.72|19599.43|19559.43|19600.47|19560.47|19570.5|19530.5|906
1606816800000|2020-12-01 10:00:00|19599.45|19559.45|19681.84|19641.84|19684.3|19644.3|19597.94|19557.94|997
1606817100000|2020-12-01 10:05:00|19681.39|19641.39|19761.28|19721.28|19776.25|19736.25|19679.67|19639.67|994
1606817400000|2020-12-01 10:10:00|19761.98|19721.98|19756.29|19716.29|19770.7|19730.7|19714.15|19674.15|1066
1606817700000|2020-12-01 10:15:00|19756.11|19716.11|19742.6|19702.6|19803.44|19763.44|19719.6|19679.6|1001
1606818000000|2020-12-01 10:20:00|19742.79|19702.79|19734.19|19694.19|19743.13|19703.13|19690.28|19650.28|1007
1606818300000|2020-12-01 10:25:00|19734.39|19694.39|19793.96|19753.96|19796.92|19756.92|19726.81|19686.81|971
1606818600000|2020-12-01 10:30:00|19793.58|19753.58|19769.14|19729.14|19793.58|19753.58|19748.86|19708.86|888
1606818900000|2020-12-01 10:35:00|19769.2|19729.2|19748.49|19708.49|19779.28|19739.28|19725.58|19685.58|930
1606819200000|2020-12-01 10:40:00|19748.61|19708.61|19793.71|19753.71|19793.94|19753.94|19746.37|19706.37|940
1606819500000|2020-12-01 10:45:00|19793.77|19753.77|19840.78|19800.78|19841.39|19801.39|19775.59|19735.59|840
1606819800000|2020-12-01 10:50:00|19840.71|19800.71|19845.12|19805.12|19846.57|19806.57|19820.02|19780.02|879
1606820100000|2020-12-01 10:55:00|19844.88|19804.88|19783.18|19743.18|19845.61|19805.61|19775.63|19735.63|885
1606820400000|2020-12-01 11:00:00|19782.49|19742.49|19846.15|19806.15|19846.15|19806.15|19778.44|19738.44|921
1606820700000|2020-12-01 11:05:00|19846.05|19806.05|19920.2|19880.2|19934.59|19894.59|19844.42|19804.42|908
1606821000000|2020-12-01 11:10:00|19920.21|19880.21|19910.67|19870.67|19935.53|19895.53|19864.63|19824.63|1026
1606821300000|2020-12-01 11:15:00|19910.38|19870.38|19870.83|19830.83|19935.01|19895.01|19868.76|19828.76|1018
1606821600000|2020-12-01 11:20:00|19869.7|19829.7|19601.12|19561.12|19869.7|19829.7|19564.56|19524.56|1168
1606821900000|2020-12-01 11:25:00|19601.56|19561.56|19374.92|19334.92|19606.54|19566.54|19135.42|19095.42|1181
1606822200000|2020-12-01 11:30:00|19375.11|19335.11|19421.91|19381.91|19470.55|19430.55|19375.11|19335.11|1154
1606822500000|2020-12-01 11:35:00|19421.2|19381.2|19404.63|19364.63|19421.33|19381.33|19285.26|19245.26|1162
1606822800000|2020-12-01 11:40:00|19404.27|19364.27|19544.97|19504.97|19566.52|19526.52|19404.27|19364.27|1066
1606823100000|2020-12-01 11:45:00|19545.26|19505.26|19558.71|19518.71|19608.71|19568.71|19531.53|19491.53|1111
1606823400000|2020-12-01 11:50:00|19559.36|19519.36|19469.79|19429.79|19567.35|19527.35|19449.72|19409.72|1136
1606823700000|2020-12-01 11:55:00|19469.68|19429.68|19458.05|19418.05|19504.76|19464.76|19429.62|19389.62|1116
1606824000000|2020-12-01 12:00:00|19458.67|19418.67|19501.18|19461.18|19504.68|19464.68|19371.15|19331.15|1121
1606824300000|2020-12-01 12:05:00|19500.7|19460.7|19443.67|19403.67|19503.17|19463.17|19404.84|19364.84|1112
1606824600000|2020-12-01 12:10:00|19443.68|19403.68|19366.62|19326.62|19443.68|19403.68|19346.48|19306.48|1023
1606824900000|2020-12-01 12:15:00|19364.78|19324.78|19365.86|19325.86|19395.17|19355.17|19333.63|19293.63|1095
1606825200000|2020-12-01 12:20:00|19365.69|19325.69|19134.93|19094.93|19373.8|19333.8|19128.3|19088.3|1139
1606825500000|2020-12-01 12:25:00|19161.41|19121.41|18738.7|18698.7|19215.82|19175.82|18662.84|18622.84|1182
1606825800000|2020-12-01 12:30:00|18732.09|18692.09|18838.64|18798.64|18855.57|18815.57|18501.25|18461.25|1163
1606826100000|2020-12-01 12:35:00|18835.64|18795.64|19009.3|18969.3|19012.32|18972.32|18789.89|18749.89|1109
1606826400000|2020-12-01 12:40:00|19010.61|18970.61|18950.74|18900.74|19012.27|18972.27|18857.94|18807.94|1137
1606826700000|2020-12-01 12:45:00|18944.53|18894.53|18845.73|18795.73|18984.65|18934.65|18794.69|18744.69|1153
1606827000000|2020-12-01 12:50:00|18846.07|18796.07|18762.62|18712.62|18862.64|18812.64|18665.95|18615.95|1160
1606827300000|2020-12-01 12:55:00|18761.25|18711.25|18612.68|18562.68|18811.69|18761.69|18602.57|18552.57|1110
1606827600000|2020-12-01 13:00:00|18614.6|18564.6|18463.43|18413.43|18616.83|18566.83|18233.84|18183.84|1154
1606827900000|2020-12-01 13:05:00|18462.84|18412.84|18549.52|18499.52|18616.69|18566.69|18459.76|18409.76|1131
1606828200000|2020-12-01 13:10:00|18545.61|18495.61|18260.15|18210.15|18549.28|18499.28|18227.77|18177.77|1164
1606828500000|2020-12-01 13:15:00|18261.31|18211.31|18511.82|18461.82|18517.66|18467.66|18180.84|18130.84|1150
1606828800000|2020-12-01 13:20:00|18511.59|18461.59|18675.97|18625.97|18676.75|18626.75|18473.26|18423.26|1126
1606829100000|2020-12-01 13:25:00|18676.12|18626.12|18777.19|18727.19|18790.11|18740.11|18603.89|18553.89|1118
1606829400000|2020-12-01 13:30:00|18777.23|18727.23|18743.79|18693.79|18809.59|18759.59|18720.63|18670.63|1120
1606829700000|2020-12-01 13:35:00|18744.1|18694.1|18757.51|18707.51|18792.67|18742.67|18725.45|18675.45|1063
1606830000000|2020-12-01 13:40:00|18757.66|18707.66|18893.26|18843.26|18895.23|18845.23|18757.5|18707.5|1052
1606830300000|2020-12-01 13:45:00|18892.99|18842.99|18826.93|18776.93|18893.58|18843.58|18768.15|18718.15|900
1606830600000|2020-12-01 13:50:00|18826.88|18776.88|18873.66|18823.66|18878.68|18828.68|18768.86|18718.86|896
1606830900000|2020-12-01 13:55:00|18873.61|18823.61|18815.8|18765.8|18881.4|18831.4|18792.17|18742.17|973
1606831200000|2020-12-01 14:00:00|18815.76|18765.76|18784.03|18734.03|18860.24|18810.24|18783.37|18733.37|939
1606831500000|2020-12-01 14:05:00|18782.65|18732.65|18783.94|18733.94|18788.43|18738.43|18703.78|18653.78|910
1606831800000|2020-12-01 14:10:00|18784.8|18734.8|18981.95|18931.95|18985|18935|18783.33|18733.33|974
1606832100000|2020-12-01 14:15:00|18980.97|18930.97|18963.23|18913.23|18993.6|18943.6|18938.05|18888.05|997
1606832400000|2020-12-01 14:20:00|18962.94|18912.94|18991.46|18941.46|18993.18|18943.18|18932.59|18882.59|919
1606832700000|2020-12-01 14:25:00|18991.22|18941.22|18895.58|18845.58|18991.23|18941.23|18888.36|18838.36|936
1606833000000|2020-12-01 14:30:00|18895.59|18845.59|19084.55|19034.55|19084.74|19034.74|18878.36|18828.36|993
1606833300000|2020-12-01 14:35:00|19084.4|19034.4|19224.12|19174.12|19234.86|19184.86|19082.72|19032.72|1045
1606833600000|2020-12-01 14:40:00|19224.13|19174.13|19342.45|19292.45|19362.32|19312.32|19224.13|19174.13|1096
1606833900000|2020-12-01 14:45:00|19343.08|19293.08|19300.46|19250.46|19393.55|19343.55|19269.86|19219.86|1138
1606834200000|2020-12-01 14:50:00|19302.24|19252.24|19327.4|19277.4|19386.7|19336.7|19273.39|19223.39|1120
1606834500000|2020-12-01 14:55:00|19327.41|19277.41|19321.18|19271.18|19343.73|19293.73|19257.2|19207.2|1010
1606834800000|2020-12-01 15:00:00|19321.15|19271.15|19432.64|19382.64|19437.64|19387.64|19272.14|19222.14|1081
1606835100000|2020-12-01 15:05:00|19432.44|19382.44|19513.09|19463.09|19522.53|19472.53|19407.94|19357.94|1124
1606835400000|2020-12-01 15:10:00|19513.31|19463.31|19409.52|19359.52|19522.55|19472.55|19392.4|19342.4|1109
1606835700000|2020-12-01 15:15:00|19407.27|19357.27|19362.73|19312.73|19411.26|19361.26|19295.39|19245.39|1107
1606836000000|2020-12-01 15:20:00|19362.82|19312.82|19382.27|19332.27|19445.53|19395.53|19362.36|19312.36|1114
1606836300000|2020-12-01 15:25:00|19383.98|19333.98|19460.29|19410.29|19462.15|19412.15|19382.56|19332.56|1056
1606836600000|2020-12-01 15:30:00|19461.28|19411.28|19337.2|19287.2|19462.43|19412.43|19332.53|19282.53|1072
1606836900000|2020-12-01 15:35:00|19337.03|19287.03|19311.12|19261.12|19367.71|19317.71|19310.66|19260.66|943
1606837200000|2020-12-01 15:40:00|19311.11|19261.11|19282.97|19232.97|19385.99|19335.99|19277.29|19227.29|1048
1606837500000|2020-12-01 15:45:00|19282.62|19232.62|19354.31|19304.31|19354.31|19304.31|19223.46|19173.46|1080
1606837800000|2020-12-01 15:50:00|19355.35|19305.35|19338.76|19296.76|19384.36|19334.36|19256.2|19214.2|1052
1606838100000|2020-12-01 15:55:00|19339.98|19297.98|19304.07|19262.07|19359.12|19317.12|19302.37|19260.37|1040
1606838400000|2020-12-01 16:00:00|19303.15|19261.15|19319.56|19277.56|19357.6|19315.6|19289.42|19247.42|1095
1606838700000|2020-12-01 16:05:00|19319.78|19277.78|19167.14|19125.14|19329.6|19287.6|19148.86|19106.86|1068
1606839000000|2020-12-01 16:10:00|19167.03|19125.03|19142.71|19100.71|19230.3|19188.3|19107.09|19065.09|1099
1606839300000|2020-12-01 16:15:00|19143.09|19101.09|19063.99|19021.99|19148.45|19106.45|18997.39|18955.39|1102
1606839600000|2020-12-01 16:20:00|19063.82|19021.82|19142.69|19100.69|19150.53|19108.53|18977.89|18935.89|1094
1606839900000|2020-12-01 16:25:00|19142.24|19100.24|19028.63|18986.63|19183.97|19141.97|19028.63|18986.63|1111
1606840200000|2020-12-01 16:30:00|19029.14|18987.14|19106.77|19064.77|19109.41|19067.41|19012.12|18970.12|1054
1606840500000|2020-12-01 16:35:00|19106.79|19064.79|19115.74|19073.74|19161.53|19119.53|19080.1|19038.1|1103
1606840800000|2020-12-01 16:40:00|19110.86|19068.86|19126.34|19084.34|19126.34|19084.34|19038.27|18996.27|1050
1606841100000|2020-12-01 16:45:00|19126.59|19084.59|19165.39|19123.39|19192.68|19150.68|19091.11|19049.11|979
1606841400000|2020-12-01 16:50:00|19165.44|19123.44|19083.74|19041.74|19185.96|19143.96|19083.32|19041.32|914
1606841700000|2020-12-01 16:55:00|19083.52|19041.52|19074.95|19032.95|19101.1|19059.1|19051.52|19009.52|947
1606842000000|2020-12-01 17:00:00|19076.48|19034.48|19031.5|18989.5|19107.7|19065.7|19010.29|18968.29|928
1606842300000|2020-12-01 17:05:00|19031.7|18989.7|18809.77|18767.77|19032.16|18990.16|18781.82|18739.82|1083
1606842600000|2020-12-01 17:10:00|18809.34|18767.34|18842.66|18800.66|18852.11|18810.11|18664.2|18622.2|1126
1606842900000|2020-12-01 17:15:00|18840.8|18798.8|18908.49|18866.49|18938.09|18896.09|18794.9|18752.9|1084
1606843200000|2020-12-01 17:20:00|18908.8|18866.8|18942.67|18900.67|18952.42|18910.42|18891.4|18849.4|1099
1606843500000|2020-12-01 17:25:00|18941.84|18899.84|18960.48|18918.48|18968.59|18926.59|18863.3|18821.3|1092
1606843800000|2020-12-01 17:30:00|18960.19|18918.19|18921.44|18879.44|18962.36|18920.36|18869.74|18827.74|936
1606844100000|2020-12-01 17:35:00|18921.53|18879.53|18924.51|18882.51|18966.07|18924.07|18920.49|18878.49|948
1606844400000|2020-12-01 17:40:00|18924.74|18882.74|18852.31|18810.31|18926.06|18884.06|18841.34|18799.34|969
1606844700000|2020-12-01 17:45:00|18850.64|18808.64|18961.45|18919.45|18961.45|18919.45|18783.24|18741.24|1074
1606845000000|2020-12-01 17:50:00|18961.46|18919.46|19008.14|18966.14|19013.98|18971.98|18961.46|18919.46|876
1606845300000|2020-12-01 17:55:00|19007.27|18965.27|19080.09|19038.09|19105.32|19063.32|19006.26|18964.26|889
1606845600000|2020-12-01 18:00:00|19081.03|19039.03|18990.9|18948.9|19086.25|19044.25|18960.06|18918.06|963
1606845900000|2020-12-01 18:05:00|18990.5|18948.5|18964.52|18922.52|19022.94|18980.94|18949.74|18907.74|985
1606846200000|2020-12-01 18:10:00|18964.46|18922.46|18946.23|18904.23|18995.28|18953.28|18904.31|18862.31|933
1606846500000|2020-12-01 18:15:00|18946.08|18904.08|18933.14|18891.14|18986.12|18944.12|18873.26|18831.26|1037
1606846800000|2020-12-01 18:20:00|18933.15|18891.15|18913.44|18871.44|18948.22|18906.22|18905.2|18863.2|935
1606847100000|2020-12-01 18:25:00|18913.41|18871.41|18903.75|18861.75|18941.95|18899.95|18885.45|18843.45|828
1606847400000|2020-12-01 18:30:00|18903.95|18861.95|18934.62|18892.62|18934.67|18892.67|18841.63|18799.63|655
1606847700000|2020-12-01 18:35:00|18934.66|18892.66|18985.12|18943.12|19011.62|18969.62|18934.62|18892.62|797
1606848000000|2020-12-01 18:40:00|18985.11|18943.11|18897.47|18855.47|18993.18|18951.18|18888.33|18846.33|801
1606848300000|2020-12-01 18:45:00|18897.52|18855.52|18777|18735|18903|18861|18771.53|18729.53|1022
1606848600000|2020-12-01 18:50:00|18776.99|18734.99|18873.22|18831.22|18873.22|18831.22|18772.51|18730.51|987
1606848900000|2020-12-01 18:55:00|18873.23|18831.23|18764.21|18722.21|18875.47|18833.47|18729.51|18687.51|1089
1606849200000|2020-12-01 19:00:00|18765.34|18723.34|18832.21|18790.21|18836.13|18794.13|18757.56|18715.56|948
1606849500000|2020-12-01 19:05:00|18832.26|18790.26|18903.71|18861.71|18904.85|18862.85|18831.71|18789.71|998
1606849800000|2020-12-01 19:10:00|18903.6|18861.6|18922.41|18880.41|18938.57|18896.57|18892.51|18850.51|937
1606850100000|2020-12-01 19:15:00|18921.84|18879.84|18961.66|18919.66|19013.41|18971.41|18921.77|18879.77|1004
1606850400000|2020-12-01 19:20:00|18960.59|18918.59|18925.64|18883.64|18973.52|18931.52|18919.74|18877.74|957
1606850700000|2020-12-01 19:25:00|18925.72|18883.72|18934.42|18892.42|18964.39|18922.39|18904.14|18862.14|859
1606851000000|2020-12-01 19:30:00|18934.43|18892.43|18974.73|18932.73|19008.72|18966.72|18933.98|18891.98|855
1606851300000|2020-12-01 19:35:00|18974.81|18932.81|18992.7|18950.7|19000.78|18958.78|18956.63|18914.63|854
1606851600000|2020-12-01 19:40:00|18991.76|18949.76|19016.9|18974.9|19097.81|19055.81|18980.53|18938.53|928
1606851900000|2020-12-01 19:45:00|19016.29|18974.29|19149.55|19107.55|19151.27|19109.27|18992.67|18950.67|1061
1606852200000|2020-12-01 19:50:00|19149.24|19107.24|19118.88|19076.88|19156.74|19114.74|19113.78|19071.78|967
1606852500000|2020-12-01 19:55:00|19118.89|19076.89|19108.61|19066.61|19124.78|19082.78|19094.15|19052.15|949
1606852800000|2020-12-01 20:00:00|19108.62|19066.62|19176.45|19134.45|19178.15|19136.15|19078.9|19036.9|815
1606853100000|2020-12-01 20:05:00|19176.74|19134.74|19063.64|19021.64|19176.74|19134.74|19050.85|19008.85|1036
1606853400000|2020-12-01 20:10:00|19063.73|19021.73|18984.34|18942.34|19067.06|19025.06|18978.67|18936.67|934
1606853700000|2020-12-01 20:15:00|18984.13|18942.13|18967.6|18925.6|19010.12|18968.12|18954.24|18912.24|973
1606854000000|2020-12-01 20:20:00|18969.15|18927.15|19000.89|18958.89|19016.71|18974.71|18969.15|18927.15|894
1606854300000|2020-12-01 20:25:00|18998.4|18956.4|19014.91|18972.91|19015.8|18973.8|18963.75|18921.75|839
1606854600000|2020-12-01 20:30:00|19014.81|18972.81|18953.67|18911.67|19015|18973|18941.77|18899.77|948
1606854900000|2020-12-01 20:35:00|18953.73|18911.73|18929.79|18887.79|18981.97|18939.97|18900.48|18858.48|954
1606855200000|2020-12-01 20:40:00|18928.29|18886.29|18942.87|18900.87|18958.74|18916.74|18927.89|18885.89|798
1606855500000|2020-12-01 20:45:00|18942.62|18900.62|18986.14|18944.14|18986.14|18944.14|18927.05|18885.05|897
1606855800000|2020-12-01 20:50:00|18989.64|18947.64|19041.9|18999.9|19054.52|19012.52|18989.64|18947.64|938
1606856100000|2020-12-01 20:55:00|19041.89|18999.89|19058.09|19016.09|19060.79|19018.79|19030.82|18988.82|821
1606856400000|2020-12-01 21:00:00|19058.18|19016.18|19050.12|19008.12|19067.2|19025.2|19028.69|18986.69|874
1606856700000|2020-12-01 21:05:00|19049.43|19007.43|19047.45|19005.45|19053|19011|18978.14|18936.14|892
1606857000000|2020-12-01 21:10:00|19047.58|19005.58|19093.47|19051.47|19109.52|19067.52|19046.7|19004.7|938
1606857300000|2020-12-01 21:15:00|19093.55|19051.55|19129.08|19087.08|19132.13|19090.13|19086.58|19044.58|911
1606857600000|2020-12-01 21:20:00|19128.73|19086.73|19138.98|19096.98|19155.9|19113.9|19093.14|19051.14|909
1606857900000|2020-12-01 21:25:00|19139|19097|19190.62|19148.62|19191.04|19149.04|19138.61|19096.61|973
1606858200000|2020-12-01 21:30:00|19191.19|19149.19|19201.87|19159.87|19239.01|19197.01|19187.61|19145.61|841
1606858500000|2020-12-01 21:35:00|19201.88|19159.88|19140.5|19098.5|19203.05|19161.05|19125.6|19083.6|957
1606858800000|2020-12-01 21:40:00|19138.36|19096.36|19141.42|19099.42|19150.81|19108.81|19119.37|19077.37|876
1606859100000|2020-12-01 21:45:00|19141.34|19099.34|19179.11|19137.11|19181.4|19139.4|19119.67|19077.67|955
1606859400000|2020-12-01 21:50:00|19179.07|19137.07|19074.19|19032.19|19179.31|19137.31|19070.26|19028.26|978
1606859700000|2020-12-01 21:55:00|19074.02|19032.02|19080.58|19038.58|19100.67|19058.67|19067.86|19025.86|1012
1606860000000|2020-12-01 22:00:00|19080.67|19038.67|19119.76|19077.76|19143.36|19101.36|19071.78|19029.78|631
1606860300000|2020-12-01 22:05:00|19120.04|19078.04|19176.6|19134.6|19183.25|19141.25|19119.27|19077.27|659
1606860600000|2020-12-01 22:10:00|19176.74|19134.74|19145.5|19103.5|19191.86|19149.86|19141.88|19099.88|786
1606860900000|2020-12-01 22:15:00|19145.87|19103.87|19162.01|19120.01|19190.26|19148.26|19145.87|19103.87|874
1606861200000|2020-12-01 22:20:00|19161.77|19119.77|19135.12|19093.12|19162.33|19120.33|19125.04|19083.04|821
1606861500000|2020-12-01 22:25:00|19134.36|19092.36|19116.72|19074.72|19147.34|19105.34|19113.83|19071.83|671
1606861800000|2020-12-01 22:30:00|19117.02|19075.02|19145.02|19103.02|19147.13|19105.13|19117.01|19075.01|600
1606862100000|2020-12-01 22:35:00|19145.19|19103.19|18988.67|18946.67|19145.19|19103.19|18944.28|18902.28|1002
1606862400000|2020-12-01 22:40:00|18987.93|18945.93|18981.88|18939.88|18992.16|18950.16|18945.76|18903.76|925
1606862700000|2020-12-01 22:45:00|18982.26|18940.26|18902.04|18860.04|19012.65|18970.65|18889.13|18847.13|980
1606863000000|2020-12-01 22:50:00|18899.75|18857.75|18960|18918|18992.2|18950.2|18899.75|18857.75|1076
1606863300000|2020-12-01 22:55:00|18959.56|18917.56|18938.02|18896.02|18984.29|18942.29|18938.02|18896.02|807
1606863600000|2020-12-01 23:00:00|18937.9|18895.9|18853.15|18811.15|18973.9|18931.9|18853.04|18811.04|981
1606863900000|2020-12-01 23:05:00|18852.76|18810.76|18815.18|18773.18|18872.03|18830.03|18811.23|18769.23|1035
1606864200000|2020-12-01 23:10:00|18815.1|18773.1|18871.65|18829.65|18878.89|18836.89|18789.03|18747.03|968
1606864500000|2020-12-01 23:15:00|18872.32|18830.32|18911.73|18869.73|18917.97|18875.97|18860.31|18818.31|840
1606864800000|2020-12-01 23:20:00|18910.37|18868.37|18787.8|18745.8|18910.37|18868.37|18787.75|18745.75|914
1606865100000|2020-12-01 23:25:00|18789.39|18747.39|18775.75|18733.75|18838.33|18796.33|18774.1|18732.1|991
1606865400000|2020-12-01 23:30:00|18775.11|18733.11|18858.59|18816.59|18859.12|18817.12|18771.06|18729.06|984
1606865700000|2020-12-01 23:35:00|18858.6|18816.6|18843.67|18801.67|18879.55|18837.55|18842.91|18800.91|835
1606866000000|2020-12-01 23:40:00|18843.22|18801.22|18837.31|18795.31|18848.09|18806.09|18767.34|18725.34|932
1606866300000|2020-12-01 23:45:00|18837.28|18795.28|18898.06|18856.06|18903.97|18861.97|18834.94|18792.94|952
1606866600000|2020-12-01 23:50:00|18898.12|18856.12|18889.31|18847.31|18903.13|18861.13|18877.42|18835.42|810
1606866900000|2020-12-01 23:55:00|18889.32|18847.32|18806.86|18764.86|18895.14|18853.14|18800.62|18758.62|977
1606867200000|2020-12-02 00:00:00|18805|18763|18675.2|18633.2|18805.05|18763.05|18643.23|18601.23|1033
1606867500000|2020-12-02 00:05:00|18675.19|18633.19|18550.01|18508.01|18675.64|18633.64|18516.75|18474.75|1106
1606867800000|2020-12-02 00:10:00|18536.52|18494.52|18656.36|18614.36|18667.66|18625.66|18528.51|18486.51|961
1606868100000|2020-12-02 00:15:00|18656.37|18614.37|18727.37|18685.37|18729.45|18687.45|18603.15|18561.15|957
1606868400000|2020-12-02 00:20:00|18727.36|18685.36|18745.6|18703.6|18755.64|18713.64|18710.21|18668.21|799
1606868700000|2020-12-02 00:25:00|18745.34|18703.34|18800.07|18758.07|18813.16|18771.16|18744.27|18702.27|954
1606869000000|2020-12-02 00:30:00|18800.06|18758.06|18850.6|18808.6|18874.8|18832.8|18799.45|18757.45|875
1606869300000|2020-12-02 00:35:00|18852.27|18810.27|18844.67|18802.67|18859.26|18817.26|18828.02|18786.02|775
1606869600000|2020-12-02 00:40:00|18844.71|18802.71|18868.32|18826.32|18886.39|18844.39|18844.61|18802.61|694
1606869900000|2020-12-02 00:45:00|18868.31|18826.31|18905.1|18863.1|18907.88|18865.88|18833.2|18791.2|974
1606870200000|2020-12-02 00:50:00|18905.91|18863.91|18868.89|18826.89|18906.81|18864.81|18840.11|18798.11|941
1606870500000|2020-12-02 00:55:00|18868.95|18826.95|18863.88|18821.88|18872.71|18830.71|18826.84|18784.84|820
1606870800000|2020-12-02 01:00:00|18863.7|18821.7|18837.37|18795.37|18863.8|18821.8|18822.91|18780.91|844
1606871100000|2020-12-02 01:05:00|18837.11|18795.11|18772.36|18730.36|18837.11|18795.11|18743.17|18701.17|887
1606871400000|2020-12-02 01:10:00|18772|18730|18775.52|18733.52|18819.44|18777.44|18766.7|18724.7|935
1606871700000|2020-12-02 01:15:00|18775.68|18733.68|18830.13|18788.13|18840.21|18798.21|18766.34|18724.34|794
1606872000000|2020-12-02 01:20:00|18829.94|18787.94|18778.43|18736.43|18830.15|18788.15|18776.93|18734.93|906
1606872300000|2020-12-02 01:25:00|18778.42|18736.42|18818.25|18776.25|18837.15|18795.15|18770.12|18728.12|916
1606872600000|2020-12-02 01:30:00|18817.94|18775.94|18828.85|18786.85|18834.85|18792.85|18801.41|18759.41|823
1606872900000|2020-12-02 01:35:00|18829.07|18787.07|18925.92|18883.92|18930.6|18888.6|18828.85|18786.85|840
1606873200000|2020-12-02 01:40:00|18925.86|18883.86|18914.27|18872.27|18928.99|18886.99|18912.25|18870.25|810
1606873500000|2020-12-02 01:45:00|18914.29|18872.29|18947.9|18905.9|18985.55|18943.55|18914.16|18872.16|954
1606873800000|2020-12-02 01:50:00|18947.86|18905.86|18908.84|18866.84|18955.7|18913.7|18886.55|18844.55|903
1606874100000|2020-12-02 01:55:00|18908.67|18866.67|18884.21|18842.21|18912.92|18870.92|18878.33|18836.33|718
1606874400000|2020-12-02 02:00:00|18884.2|18842.2|18833.69|18791.69|18887.21|18845.21|18826.61|18784.61|865
1606874700000|2020-12-02 02:05:00|18833.58|18791.58|18815.2|18773.2|18863.29|18821.29|18815.13|18773.13|637
1606875000000|2020-12-02 02:10:00|18815.75|18773.75|18858.56|18816.56|18859.41|18817.41|18814.73|18772.73|831
1606875300000|2020-12-02 02:15:00|18858.84|18816.84|18818.09|18776.09|18878.25|18836.25|18803.09|18761.09|958
1606875600000|2020-12-02 02:20:00|18815.48|18773.48|18847.22|18805.22|18847.64|18805.64|18815.48|18773.48|875
1606875900000|2020-12-02 02:25:00|18847.31|18805.31|18797.73|18755.73|18869.94|18827.94|18797.26|18755.26|902
1606876200000|2020-12-02 02:30:00|18797.57|18755.57|18798.98|18756.98|18816.27|18774.27|18784.83|18742.83|837
1606876500000|2020-12-02 02:35:00|18798.83|18756.83|18717.41|18675.41|18805.52|18763.52|18710.16|18668.16|941
1606876800000|2020-12-02 02:40:00|18717.67|18675.67|18734.72|18692.72|18749.92|18707.92|18714.77|18672.77|1032
1606877100000|2020-12-02 02:45:00|18734.67|18692.67|18734.21|18692.21|18738.58|18696.58|18691.29|18649.29|953
1606877400000|2020-12-02 02:50:00|18734.3|18692.3|18768.33|18726.33|18768.33|18726.33|18723.97|18681.97|822
1606877700000|2020-12-02 02:55:00|18768.1|18726.1|18722.61|18680.61|18777.17|18735.17|18722.55|18680.55|906
1606878000000|2020-12-02 03:00:00|18722.62|18680.62|18813.92|18771.92|18822.85|18780.85|18682.77|18640.77|983
1606878300000|2020-12-02 03:05:00|18813.82|18771.82|18801.44|18759.44|18823.04|18781.04|18794.56|18752.56|842
1606878600000|2020-12-02 03:10:00|18801.43|18759.43|18693.18|18651.18|18805.8|18763.8|18691.35|18649.35|884
1606878900000|2020-12-02 03:15:00|18693.17|18651.17|18617.58|18575.58|18693.41|18651.41|18603.47|18561.47|1001
1606879200000|2020-12-02 03:20:00|18617.05|18575.05|18612.3|18570.3|18647.73|18605.73|18607.97|18565.97|1014
1606879500000|2020-12-02 03:25:00|18610.78|18568.78|18601.78|18559.78|18643.29|18601.29|18587.87|18545.87|869
1606879800000|2020-12-02 03:30:00|18600.95|18558.95|18666.85|18624.85|18669.67|18627.67|18556.43|18514.43|970
1606880100000|2020-12-02 03:35:00|18667.04|18625.04|18698.35|18656.35|18700.34|18658.34|18662.57|18620.57|743
1606880400000|2020-12-02 03:40:00|18697.95|18655.95|18692.08|18650.08|18717.69|18675.69|18678.4|18636.4|654
1606880700000|2020-12-02 03:45:00|18692.36|18650.36|18677.96|18635.96|18715.81|18673.81|18664.2|18622.2|812
1606881000000|2020-12-02 03:50:00|18678.48|18636.48|18569.46|18527.46|18679.66|18637.66|18568.57|18526.57|847
1606881300000|2020-12-02 03:55:00|18568.74|18526.74|18648.75|18606.75|18648.75|18606.75|18549.06|18507.06|858
1606881600000|2020-12-02 04:00:00|18648.76|18606.76|18692.89|18650.89|18723.7|18681.7|18644.68|18602.68|951
1606881900000|2020-12-02 04:05:00|18692.99|18650.99|18558.03|18516.03|18696.25|18654.25|18557.31|18515.31|1060
1606882200000|2020-12-02 04:10:00|18557.78|18515.78|18530.15|18488.15|18568.73|18526.73|18513.66|18471.66|991
1606882500000|2020-12-02 04:15:00|18530.57|18488.57|18501.64|18459.64|18579.11|18537.11|18497.55|18455.55|986
1606882800000|2020-12-02 04:20:00|18501.34|18459.34|18491.04|18449.04|18518.96|18476.96|18434.41|18392.41|968
1606883100000|2020-12-02 04:25:00|18491.25|18449.25|18413|18371|18491.25|18449.25|18361.34|18319.34|1032
1606883400000|2020-12-02 04:30:00|18413.72|18371.72|18397.46|18355.46|18475.75|18433.75|18383.53|18341.53|1068
1606883700000|2020-12-02 04:35:00|18397.49|18355.49|18495.41|18453.41|18507.55|18465.55|18395.28|18353.28|992
1606884000000|2020-12-02 04:40:00|18495.21|18453.21|18491.25|18449.25|18517.36|18475.36|18467.76|18425.76|1001
1606884300000|2020-12-02 04:45:00|18491.41|18449.41|18519.73|18477.73|18549.69|18507.69|18490.25|18448.25|934
1606884600000|2020-12-02 04:50:00|18519.7|18477.7|18549.69|18507.69|18554.82|18512.82|18514.71|18472.71|872
1606884900000|2020-12-02 04:55:00|18549.39|18507.39|18582.66|18540.66|18582.66|18540.66|18517.5|18475.5|773
1606885200000|2020-12-02 05:00:00|18582.89|18540.89|18544.55|18502.55|18585.18|18543.18|18539.02|18497.02|801
1606885500000|2020-12-02 05:05:00|18544.12|18502.12|18536.22|18494.22|18547.73|18505.73|18506.43|18464.43|596
1606885800000|2020-12-02 05:10:00|18537.11|18495.11|18657.39|18615.39|18665.27|18623.27|18537.11|18495.11|910
1606886100000|2020-12-02 05:15:00|18657.91|18615.91|18613.86|18571.86|18670.8|18628.8|18612.17|18570.17|868
1606886400000|2020-12-02 05:20:00|18613.78|18571.78|18558.64|18516.64|18615.05|18573.05|18558.42|18516.42|837
1606886700000|2020-12-02 05:25:00|18558.61|18516.61|18523.9|18481.9|18586.16|18544.16|18515.92|18473.92|876
1606887000000|2020-12-02 05:30:00|18523.81|18481.81|18554.3|18512.3|18576.35|18534.35|18496.48|18454.48|1020
1606887300000|2020-12-02 05:35:00|18554.15|18512.15|18578.44|18536.44|18582.02|18540.02|18526.33|18484.33|991
1606887600000|2020-12-02 05:40:00|18578.5|18536.5|18588.13|18546.13|18610.36|18568.36|18577.36|18535.36|857
1606887900000|2020-12-02 05:45:00|18587.84|18545.84|18667.54|18625.54|18679.45|18637.45|18587.52|18545.52|975
1606888200000|2020-12-02 05:50:00|18667.56|18625.56|18654.74|18612.74|18673.47|18631.47|18651.68|18609.68|828
1606888500000|2020-12-02 05:55:00|18654.75|18612.75|18684.08|18642.08|18686.22|18644.22|18635.06|18593.06|842
1606888800000|2020-12-02 06:00:00|18683.99|18641.99|18672.48|18630.48|18697.19|18655.19|18668.12|18626.12|763
1606889100000|2020-12-02 06:05:00|18672.47|18630.47|18764.86|18722.86|18765.71|18723.71|18671.56|18629.56|856
1606889400000|2020-12-02 06:10:00|18765.01|18723.01|18752.27|18710.27|18765.51|18723.51|18715.48|18673.48|923
1606889700000|2020-12-02 06:15:00|18752.29|18710.29|18790.79|18748.79|18791.79|18749.79|18752.29|18710.29|1068
1606890000000|2020-12-02 06:20:00|18789.76|18747.76|18801.1|18759.1|18802.56|18760.56|18756.82|18714.82|866
1606890300000|2020-12-02 06:25:00|18801.06|18759.06|18818.61|18776.61|18838.07|18796.07|18801.06|18759.06|851
1606890600000|2020-12-02 06:30:00|18818.13|18776.13|18908.45|18866.45|18921.84|18879.84|18796.96|18754.96|614
1606890900000|2020-12-02 06:35:00|18908.77|18866.77|18883.45|18841.45|18916.21|18874.21|18879.32|18837.32|569
1606891200000|2020-12-02 06:40:00|18883.48|18841.48|18822.69|18780.69|18884.13|18842.13|18810.61|18768.61|551
1606891500000|2020-12-02 06:45:00|18821.42|18779.42|18799.67|18757.67|18836.04|18794.04|18778.81|18736.81|661
1606891800000|2020-12-02 06:50:00|18799.93|18757.93|18844.93|18802.93|18875.05|18833.05|18798.97|18756.97|840
1606892100000|2020-12-02 06:55:00|18844.9|18802.9|18956.41|18914.41|18963.25|18921.25|18836.81|18794.81|1014
1606892400000|2020-12-02 07:00:00|18956.17|18914.17|18952.83|18910.83|19010.46|18968.46|18950.6|18908.6|1028
1606892700000|2020-12-02 07:05:00|18947.48|18905.48|18922.16|18880.16|18957.55|18915.55|18913.66|18871.66|923
1606893000000|2020-12-02 07:10:00|18922.2|18880.2|18912.14|18870.14|18932.24|18890.24|18900.32|18858.32|830
1606893300000|2020-12-02 07:15:00|18912.16|18870.16|18900.83|18858.83|18959.02|18917.02|18885.85|18843.85|924
1606893600000|2020-12-02 07:20:00|18900.75|18858.75|18874.54|18832.54|18914.81|18872.81|18873.82|18831.82|610
1606893900000|2020-12-02 07:25:00|18874.01|18832.01|18892.4|18850.4|18907.02|18865.02|18868.59|18826.59|576
1606894200000|2020-12-02 07:30:00|18891.77|18849.77|18908.21|18866.21|18911.21|18869.21|18870.35|18828.35|721
1606894500000|2020-12-02 07:35:00|18908.23|18866.23|18916.82|18874.82|18941.37|18899.37|18906.48|18864.48|611
1606894800000|2020-12-02 07:40:00|18918.12|18876.12|18917.19|18875.19|18954.45|18912.45|18907.77|18865.77|470
1606895100000|2020-12-02 07:45:00|18917.22|18875.22|18983.31|18941.31|18986.48|18944.48|18891.02|18849.02|584
1606895400000|2020-12-02 07:50:00|18982.87|18940.87|19009.5|18967.5|19012.6|18970.6|18971.92|18929.92|696
1606895700000|2020-12-02 07:55:00|19009.42|18967.42|19148.26|19106.26|19149.54|19107.54|19009.42|18967.42|855
1606896000000|2020-12-02 08:00:00|19147.42|19105.42|19117.52|19075.52|19156.11|19114.11|19094.88|19052.88|916
1606896300000|2020-12-02 08:05:00|19117.62|19075.62|19101.61|19059.61|19124.75|19082.75|19088.64|19046.64|638
1606896600000|2020-12-02 08:10:00|19101.76|19059.76|19100.96|19058.96|19142.67|19100.67|19094.01|19052.01|689
1606896900000|2020-12-02 08:15:00|19101.68|19059.68|19231.42|19189.42|19233.78|19191.78|19101.68|19059.68|760
1606897200000|2020-12-02 08:20:00|19232.55|19190.55|19201.92|19159.92|19249.53|19207.53|19200.4|19158.4|717
1606897500000|2020-12-02 08:25:00|19201.72|19159.72|19353.6|19311.6|19363.05|19321.05|19191.75|19149.75|911
1606897800000|2020-12-02 08:30:00|19353.54|19311.54|19307.88|19265.88|19358.95|19316.95|19274.27|19232.27|941
1606898100000|2020-12-02 08:35:00|19308.72|19266.72|19280.95|19238.95|19311.52|19269.52|19242.3|19200.3|892
1606898400000|2020-12-02 08:40:00|19280.07|19238.07|19295.92|19253.92|19297.25|19255.25|19246.7|19204.7|891
1606898700000|2020-12-02 08:45:00|19295.93|19253.93|19255.84|19213.84|19297.86|19255.86|19248.25|19206.25|795
1606899000000|2020-12-02 08:50:00|19254.41|19212.41|19249.14|19207.14|19285.28|19243.28|19243.36|19201.36|700
1606899300000|2020-12-02 08:55:00|19249.1|19207.1|19217.97|19175.97|19256.99|19214.99|19170.77|19128.77|838
1606899600000|2020-12-02 09:00:00|19218.09|19176.09|19189.07|19147.07|19276.14|19234.14|19176.57|19134.57|869
1606899900000|2020-12-02 09:05:00|19189.05|19147.05|19214.26|19172.26|19231.33|19189.33|19186|19144|858
1606900200000|2020-12-02 09:10:00|19214.47|19172.47|19248.11|19206.11|19254.11|19212.11|19211.89|19169.89|846
1606900500000|2020-12-02 09:15:00|19248.07|19206.07|19301.49|19259.49|19301.49|19259.49|19228.54|19186.54|816
1606900800000|2020-12-02 09:20:00|19302.14|19260.14|19313.3|19271.3|19327.99|19285.99|19275.6|19233.6|891
1606901100000|2020-12-02 09:25:00|19313.6|19271.6|19272.47|19230.47|19340.89|19298.89|19256.79|19214.79|911
1606901400000|2020-12-02 09:30:00|19271.74|19229.74|19198.71|19156.71|19275|19233|19183.61|19141.61|702
1606901700000|2020-12-02 09:35:00|19198.73|19156.73|19183.24|19141.24|19208.95|19166.95|19169.8|19127.8|771
1606902000000|2020-12-02 09:40:00|19182.86|19140.86|19173.09|19131.09|19193.39|19151.39|19157.66|19115.66|583
1606902300000|2020-12-02 09:45:00|19172.76|19130.76|19093.87|19051.87|19173.61|19131.61|19063.18|19021.18|971
1606902600000|2020-12-02 09:50:00|19093.91|19051.91|19100.23|19058.23|19116.77|19074.77|19077.82|19035.82|835
1606902900000|2020-12-02 09:55:00|19100.22|19058.22|19058.13|19016.13|19120.79|19078.79|19057.36|19015.36|846
1606903200000|2020-12-02 10:00:00|19058.4|19016.4|19133.07|19091.07|19170.33|19128.33|19057.33|19015.33|848
1606903500000|2020-12-02 10:05:00|19131.85|19089.85|19109.71|19067.71|19172.12|19130.12|19089.12|19047.12|942
1606903800000|2020-12-02 10:10:00|19109.36|19067.36|19047.66|19005.66|19111.87|19069.87|19027.48|18985.48|1025
1606904100000|2020-12-02 10:15:00|19050.54|19008.54|19100.75|19058.75|19113.24|19071.24|19036.1|18994.1|961
1606904400000|2020-12-02 10:20:00|19100.74|19058.74|19083.66|19041.66|19141.22|19099.22|19083.66|19041.66|744
1606904700000|2020-12-02 10:25:00|19084.02|19042.02|19129.25|19087.25|19167.55|19125.55|19079.2|19037.2|993
1606905000000|2020-12-02 10:30:00|19129.27|19087.27|19185.52|19143.52|19196.94|19154.94|19129.27|19087.27|944
1606905300000|2020-12-02 10:35:00|19186.28|19144.28|19165.7|19123.7|19196.54|19154.54|19158.67|19116.67|813
1606905600000|2020-12-02 10:40:00|19165.61|19123.61|19150.66|19108.66|19184.78|19142.78|19148.9|19106.9|827
1606905900000|2020-12-02 10:45:00|19150.04|19108.04|19206|19164|19216.63|19174.63|19136.49|19094.49|806
1606906200000|2020-12-02 10:50:00|19205.91|19163.91|19134.15|19092.15|19216.29|19174.29|19130.72|19088.72|950
1606906500000|2020-12-02 10:55:00|19134.12|19092.12|19130.61|19088.61|19145.16|19103.16|19107.08|19065.08|890
1606906800000|2020-12-02 11:00:00|19130.66|19088.66|19195.47|19153.47|19201.48|19159.48|19130.66|19088.66|682
1606907100000|2020-12-02 11:05:00|19195.55|19153.55|19126.05|19084.05|19212.2|19170.2|19119.62|19077.62|882
1606907400000|2020-12-02 11:10:00|19125.35|19083.35|19102.13|19060.13|19133.59|19091.59|19096.46|19054.46|959
1606907700000|2020-12-02 11:15:00|19102.44|19060.44|19087.7|19045.7|19152.44|19110.44|19070.32|19028.32|984
1606908000000|2020-12-02 11:20:00|19087.29|19045.29|19154.89|19112.89|19155.53|19113.53|19058.29|19016.29|965
1606908300000|2020-12-02 11:25:00|19155.01|19113.01|19164.33|19122.33|19192.62|19150.62|19146.35|19104.35|894
1606908600000|2020-12-02 11:30:00|19164.31|19122.31|19185.45|19143.45|19216.94|19174.94|19145.81|19103.81|910
1606908900000|2020-12-02 11:35:00|19185.32|19143.32|19192.11|19150.11|19215.64|19173.64|19177.11|19135.11|813
1606909200000|2020-12-02 11:40:00|19192.14|19150.14|19165.01|19123.01|19214.19|19172.19|19147.67|19105.67|911
1606909500000|2020-12-02 11:45:00|19166.36|19124.36|19114.64|19072.64|19167.09|19125.09|19096.32|19054.32|852
1606909800000|2020-12-02 11:50:00|19114.25|19072.25|19142.96|19100.96|19143.27|19101.27|19107.35|19065.35|866
1606910100000|2020-12-02 11:55:00|19143.1|19101.1|19162.43|19120.43|19176.5|19134.5|19140.59|19098.59|938
1606910400000|2020-12-02 12:00:00|19161.59|19119.59|18880.28|18838.28|19161.59|19119.59|18880.28|18838.28|1129
1606910700000|2020-12-02 12:05:00|18880.31|18838.31|18929.47|18887.47|18994.98|18952.98|18875.62|18833.62|1073
1606911000000|2020-12-02 12:10:00|18926.55|18884.55|18959.59|18917.59|18967.73|18925.73|18909.47|18867.47|978
1606911300000|2020-12-02 12:15:00|18959.6|18917.6|18959.38|18917.38|18992.13|18950.13|18927.55|18885.55|1031
1606911600000|2020-12-02 12:20:00|18961.05|18919.05|18974.93|18932.93|18980.52|18938.52|18909.04|18867.04|883
1606911900000|2020-12-02 12:25:00|18974.94|18932.94|18975.48|18933.48|18988.92|18946.92|18949.31|18907.31|874
1606912200000|2020-12-02 12:30:00|18975.47|18933.47|18915.55|18873.55|18979.64|18937.64|18880.78|18838.78|978
1606912500000|2020-12-02 12:35:00|18916.25|18874.25|18931.62|18889.62|18965.17|18923.17|18906.74|18864.74|908
1606912800000|2020-12-02 12:40:00|18931.52|18889.52|18830.85|18788.85|18932.24|18890.24|18829.31|18787.31|987
1606913100000|2020-12-02 12:45:00|18830.84|18788.84|18874.03|18832.03|18894.3|18852.3|18828.89|18786.89|1035
1606913400000|2020-12-02 12:50:00|18873.74|18831.74|18956.09|18914.09|18956.13|18914.13|18873.43|18831.43|752
1606913700000|2020-12-02 12:55:00|18956.03|18914.03|18971.09|18929.09|18981.25|18939.25|18947.16|18905.16|888
1606914000000|2020-12-02 13:00:00|18971.81|18929.81|19057.36|19015.36|19076.62|19034.62|18961.15|18919.15|1010
1606914300000|2020-12-02 13:05:00|19056.99|19014.99|19109.73|19067.73|19122.74|19080.74|19036.56|18994.56|974
1606914600000|2020-12-02 13:10:00|19109.74|19067.74|19106.59|19064.59|19125.64|19083.64|19085.63|19043.63|979
1606914900000|2020-12-02 13:15:00|19106.71|19064.71|19092.4|19050.4|19121.06|19079.06|19081.84|19039.84|816
1606915200000|2020-12-02 13:20:00|19092.93|19050.93|19218.72|19176.72|19264.54|19222.54|19068.24|19026.24|1034
1606915500000|2020-12-02 13:25:00|19217.49|19175.49|19231.92|19189.92|19241.59|19199.59|19194.89|19152.89|965
1606915800000|2020-12-02 13:30:00|19233.22|19191.22|19247.14|19205.14|19273.8|19231.8|19203.38|19161.38|1023
1606916100000|2020-12-02 13:35:00|19247.16|19205.16|19216.42|19174.42|19248.07|19206.07|19205.29|19163.29|977
1606916400000|2020-12-02 13:40:00|19216.28|19174.28|19192.67|19150.67|19226.18|19184.18|19183.05|19141.05|915
1606916700000|2020-12-02 13:45:00|19192.75|19150.75|19174.63|19132.63|19226.38|19184.38|19144.48|19102.48|993
1606917000000|2020-12-02 13:50:00|19174.35|19132.35|19170.62|19128.62|19184.73|19142.73|19153.97|19111.97|901
1606917300000|2020-12-02 13:55:00|19170.84|19128.84|19150.36|19108.36|19189.17|19147.17|19141.01|19099.01|844
1606917600000|2020-12-02 14:00:00|19150.31|19108.31|19140.34|19098.34|19175.46|19133.46|19094.74|19052.74|980
1606917900000|2020-12-02 14:05:00|19140.98|19098.98|19113.73|19071.73|19147.17|19105.17|19112.88|19070.88|984
1606918200000|2020-12-02 14:10:00|19115.24|19073.24|19174.27|19132.27|19178.21|19136.21|19114.78|19072.78|839
1606918500000|2020-12-02 14:15:00|19174.24|19132.24|19141.8|19099.8|19189.74|19147.74|19140.98|19098.98|875
1606918800000|2020-12-02 14:20:00|19143.38|19101.38|19043.1|19001.1|19164.78|19122.78|19038.16|18996.16|1014
1606919100000|2020-12-02 14:25:00|19042.99|19000.99|19007.17|18965.17|19069.9|19027.9|18966.57|18924.57|984
1606919400000|2020-12-02 14:30:00|19007.36|18965.36|19004.94|18962.94|19027.07|18985.07|18941.5|18899.5|1036
1606919700000|2020-12-02 14:35:00|19005.01|18963.01|18955.94|18913.94|19023.82|18981.82|18952.18|18910.18|1032
1606920000000|2020-12-02 14:40:00|18955.9|18913.9|18879.01|18837.01|18981.44|18939.44|18872.21|18830.21|1004
1606920300000|2020-12-02 14:45:00|18879.09|18837.09|18943.4|18901.4|18955.13|18913.13|18879.09|18837.09|959
1606920600000|2020-12-02 14:50:00|18943.41|18901.41|18984.68|18942.68|18996.01|18954.01|18943.41|18901.41|972
1606920900000|2020-12-02 14:55:00|18984.47|18942.47|18940.77|18898.77|19027.31|18985.31|18940.31|18898.31|860
1606921200000|2020-12-02 15:00:00|18940.32|18898.32|18843.43|18801.43|18941.06|18899.06|18781.82|18739.82|1101
1606921500000|2020-12-02 15:05:00|18845.08|18803.08|18877.54|18835.54|18914.71|18872.71|18829.96|18787.96|1013
1606921800000|2020-12-02 15:10:00|18877.44|18835.44|18987.11|18945.11|19014.39|18972.39|18874.63|18832.63|1029
1606922100000|2020-12-02 15:15:00|18986.28|18944.28|19000.48|18958.48|19019.46|18977.46|18976.16|18934.16|955
1606922400000|2020-12-02 15:20:00|19001.07|18959.07|18925.17|18883.17|19003.97|18961.97|18918.87|18876.87|1032
1606922700000|2020-12-02 15:25:00|18924.83|18882.83|18869.35|18827.35|18944.84|18902.84|18869.35|18827.35|1040
1606923000000|2020-12-02 15:30:00|18869.25|18827.25|18883.4|18841.4|18885.01|18843.01|18820.22|18778.22|1034
1606923300000|2020-12-02 15:35:00|18884.25|18842.25|18825.76|18783.76|18939.6|18897.6|18821.5|18779.5|1027
1606923600000|2020-12-02 15:40:00|18825.77|18783.77|18864.9|18822.9|18887.59|18845.59|18825.4|18783.4|976
1606923900000|2020-12-02 15:45:00|18864.95|18822.95|18911.94|18869.94|18916.1|18874.1|18851.94|18809.94|1001
1606924200000|2020-12-02 15:50:00|18911.95|18869.95|18913.36|18871.36|18949.85|18907.85|18889.43|18847.43|995
1606924500000|2020-12-02 15:55:00|18914.2|18872.2|18921.12|18879.12|18942.15|18900.15|18900.74|18858.74|965
1606924800000|2020-12-02 16:00:00|18921.41|18879.41|18820.95|18778.95|18950.47|18908.47|18820.31|18778.31|1107
1606925100000|2020-12-02 16:05:00|18821.13|18779.13|18841.25|18799.25|18891.17|18849.17|18814.67|18772.67|952
1606925400000|2020-12-02 16:10:00|18841.26|18799.26|18954.67|18912.67|18967.81|18925.81|18825.46|18783.46|1028
1606925700000|2020-12-02 16:15:00|18954.74|18912.74|18992.98|18950.98|19013.18|18971.18|18950.57|18908.57|960
1606926000000|2020-12-02 16:20:00|18993.35|18951.35|19032.01|18990.01|19041.66|18999.66|18979.61|18937.61|934
1606926300000|2020-12-02 16:25:00|19032.25|18990.25|19009.16|18967.16|19032.25|18990.25|18978.25|18936.25|975
1606926600000|2020-12-02 16:30:00|19008.49|18966.49|18977.77|18935.77|19009.98|18967.98|18973.93|18931.93|977
1606926900000|2020-12-02 16:35:00|18978.64|18936.64|18933.56|18891.56|18998.51|18956.51|18915.82|18873.82|1030
1606927200000|2020-12-02 16:40:00|18933.5|18891.5|18935.85|18893.85|18964.44|18922.44|18922.96|18880.96|963
1606927500000|2020-12-02 16:45:00|18936.44|18894.44|18878.1|18836.1|18936.44|18894.44|18861.15|18819.15|1016
1606927800000|2020-12-02 16:50:00|18878.28|18836.28|18876.33|18834.33|18889.09|18847.09|18857.65|18815.65|1041
1606928100000|2020-12-02 16:55:00|18876.16|18834.16|18887.8|18845.8|18911.97|18869.97|18872.13|18830.13|929
1606928400000|2020-12-02 17:00:00|18885.76|18843.76|18875.33|18833.33|18905.55|18863.55|18844.42|18802.42|938
1606928700000|2020-12-02 17:05:00|18874.93|18832.93|18915.43|18873.43|18922.7|18880.7|18861.71|18819.71|835
1606929000000|2020-12-02 17:10:00|18915.58|18873.58|18908.42|18866.42|18917.05|18875.05|18880.37|18838.37|843
1606929300000|2020-12-02 17:15:00|18908.6|18866.6|18950.84|18908.84|18957.12|18915.12|18908.6|18866.6|864
1606929600000|2020-12-02 17:20:00|18950.7|18908.7|18958.82|18916.82|18981.2|18939.2|18948.89|18906.89|850
1606929900000|2020-12-02 17:25:00|18958.75|18916.75|18943.97|18901.97|18976.53|18934.53|18938.79|18896.79|843
1606930200000|2020-12-02 17:30:00|18943.46|18901.46|18916.1|18874.1|18978.5|18936.5|18892.56|18850.56|903
1606930500000|2020-12-02 17:35:00|18916.07|18874.07|18909.18|18867.18|18962.35|18920.35|18909.18|18867.18|908
1606930800000|2020-12-02 17:40:00|18909.49|18867.49|18915.4|18873.4|18924.13|18882.13|18893.95|18851.95|854
1606931100000|2020-12-02 17:45:00|18915.44|18873.44|18963.17|18921.17|18978.67|18936.67|18914.1|18872.1|889
1606931400000|2020-12-02 17:50:00|18964.25|18922.25|19025.63|18983.63|19031.45|18989.45|18962.38|18920.38|830
1606931700000|2020-12-02 17:55:00|19025.62|18983.62|19008.34|18966.34|19026.79|18984.79|18996.65|18954.65|801
1606932000000|2020-12-02 18:00:00|19008.37|18966.37|19045.27|19003.27|19062.88|19020.88|18984.27|18942.27|936
1606932300000|2020-12-02 18:05:00|19045.36|19003.36|19068.33|19026.33|19075.83|19033.83|19044.91|19002.91|837
1606932600000|2020-12-02 18:10:00|19068.75|19026.75|19055.88|19013.88|19080.71|19038.71|19051.6|19009.6|818
1606932900000|2020-12-02 18:15:00|19056.14|19014.14|19088.01|19046.01|19095.29|19053.29|19040.84|18998.84|808
1606933200000|2020-12-02 18:20:00|19088.45|19046.45|19089.95|19047.95|19094.98|19052.98|19068.73|19026.73|877
1606933500000|2020-12-02 18:25:00|19090.08|19048.08|19095.75|19053.75|19096.78|19054.78|19058.35|19016.35|875
1606933800000|2020-12-02 18:30:00|19096.34|19054.34|19074.91|19032.91|19097.01|19055.01|19039.11|18997.11|953
1606934100000|2020-12-02 18:35:00|19074.76|19032.76|19085.95|19043.95|19086.21|19044.21|19056.58|19014.58|736
1606934400000|2020-12-02 18:40:00|19085.89|19043.89|19054.35|19012.35|19086.26|19044.26|19030.49|18988.49|706
1606934700000|2020-12-02 18:45:00|19054.52|19012.52|19050.84|19008.84|19059.23|19017.23|19041.07|18999.07|757
1606935000000|2020-12-02 18:50:00|19051.13|19009.13|19070.17|19028.17|19072.68|19030.68|19050.55|19008.55|694
1606935300000|2020-12-02 18:55:00|19070.13|19028.13|19043.17|19001.17|19075.11|19033.11|19039.01|18997.01|698
1606935600000|2020-12-02 19:00:00|19043.32|19001.32|19136.19|19094.19|19153.2|19111.2|19043.08|19001.08|998
1606935900000|2020-12-02 19:05:00|19136.34|19094.34|19092.5|19050.5|19145.91|19103.91|19081.06|19039.06|962
1606936200000|2020-12-02 19:10:00|19093.21|19051.21|19081.44|19039.44|19114.98|19072.98|19080.91|19038.91|805
1606936500000|2020-12-02 19:15:00|19081.59|19039.59|19013.97|18971.97|19081.65|19039.65|19007.49|18965.49|642
1606936800000|2020-12-02 19:20:00|19017.77|18975.77|19032.72|18990.72|19037.87|18995.87|19008.33|18966.33|650
1606937100000|2020-12-02 19:25:00|19033.02|18991.02|19038.32|18996.32|19039.24|18997.24|19018.48|18976.48|754
1606937400000|2020-12-02 19:30:00|19038.6|18996.6|19051.92|19009.92|19053.44|19011.44|19031.46|18989.46|943
1606937700000|2020-12-02 19:35:00|19052.23|19010.23|19076.92|19034.92|19090.5|19048.5|19032.98|18990.98|973
1606938000000|2020-12-02 19:40:00|19077.09|19035.09|19107.25|19065.25|19109.25|19067.25|19077.09|19035.09|683
1606938300000|2020-12-02 19:45:00|19107.32|19065.32|19108.05|19066.05|19108.97|19066.97|19088.24|19046.24|598
1606938600000|2020-12-02 19:50:00|19108.06|19066.06|19135.51|19093.51|19137.19|19095.19|19107.14|19065.14|670
1606938900000|2020-12-02 19:55:00|19135.46|19093.46|19142.26|19100.26|19161.3|19119.3|19131.77|19089.77|601
1606939200000|2020-12-02 20:00:00|19142.11|19100.11|19180.38|19138.38|19181.1|19139.1|19113.51|19071.51|822
1606939500000|2020-12-02 20:05:00|19180.34|19138.34|19145.14|19103.14|19182.89|19140.89|19117.76|19075.76|843
1606939800000|2020-12-02 20:10:00|19146.25|19104.25|19107.09|19065.09|19150.83|19108.83|19105.98|19063.98|892
1606940100000|2020-12-02 20:15:00|19107.28|19065.28|19131.21|19089.21|19131.84|19089.84|19088.38|19046.38|598
1606940400000|2020-12-02 20:20:00|19131.64|19089.64|19087.75|19045.75|19131.64|19089.64|19083.32|19041.32|544
1606940700000|2020-12-02 20:25:00|19087.79|19045.79|19113.29|19071.29|19120.18|19078.18|19087.39|19045.39|628
1606941000000|2020-12-02 20:30:00|19112.95|19070.95|19124.71|19082.71|19130.71|19088.71|19111.51|19069.51|598
1606941300000|2020-12-02 20:35:00|19124.61|19082.61|19156.76|19114.76|19158.6|19116.6|19120.86|19078.86|776
1606941600000|2020-12-02 20:40:00|19157.29|19115.29|19173.24|19131.24|19178.17|19136.17|19153.01|19111.01|599
1606941900000|2020-12-02 20:45:00|19173.33|19131.33|19148.6|19106.6|19179.87|19137.87|19145.57|19103.57|693
1606942200000|2020-12-02 20:50:00|19148.65|19106.65|19135.57|19093.57|19151.5|19109.5|19124.06|19082.06|456
1606942500000|2020-12-02 20:55:00|19133.05|19091.05|19120.86|19078.86|19147.91|19105.91|19119.86|19077.86|473
1606942800000|2020-12-02 21:00:00|19121.03|19079.03|19157.27|19115.27|19164.66|19122.66|19121.03|19079.03|753
1606943100000|2020-12-02 21:05:00|19156.75|19114.75|19162.42|19120.42|19191.55|19149.55|19151.79|19109.79|889
1606943400000|2020-12-02 21:10:00|19162.43|19120.43|19103.47|19061.47|19164.65|19122.65|19086.75|19044.75|794
1606943700000|2020-12-02 21:15:00|19103.46|19061.46|19100.59|19058.59|19118.36|19076.36|19096.67|19054.67|567
1606944000000|2020-12-02 21:20:00|19100.92|19058.92|19091.72|19049.72|19108.12|19066.12|19085.95|19043.95|948
1606944300000|2020-12-02 21:25:00|19092.15|19050.15|19081.27|19039.27|19094.64|19052.64|19078.92|19036.92|952
1606944600000|2020-12-02 21:30:00|19081.33|19039.33|19103.33|19061.33|19120.47|19078.47|19080.6|19038.6|826
1606944900000|2020-12-02 21:35:00|19103.62|19061.62|19118.54|19076.54|19120.02|19078.02|19098.2|19056.2|820
1606945200000|2020-12-02 21:40:00|19119|19077|19106.4|19064.4|19128.98|19086.98|19105.53|19063.53|887
1606945500000|2020-12-02 21:45:00|19106.31|19064.31|19148.13|19106.13|19154.31|19112.31|19094.5|19052.5|773
1606945800000|2020-12-02 21:50:00|19147.77|19105.77|19160.64|19118.64|19165.63|19123.63|19140.7|19098.7|697
1606946100000|2020-12-02 21:55:00|19163.8|19121.8|19175.82|19133.82|19179.86|19137.86|19162.22|19120.22|524
1606946400000|2020-12-02 22:00:00|19175.8|19133.8|19217.82|19175.82|19218.1|19176.1|19175.63|19133.63|561
1606946700000|2020-12-02 22:05:00|19217.23|19175.23|19241.42|19199.42|19249.04|19207.04|19217.21|19175.21|355
1606947000000|2020-12-02 22:10:00|19241.43|19199.43|19235.18|19193.18|19262.89|19220.89|19230.64|19188.64|651
1606947300000|2020-12-02 22:15:00|19235.34|19193.34|19257.9|19215.9|19260.42|19218.42|19224.56|19182.56|593
1606947600000|2020-12-02 22:20:00|19257.69|19215.69|19222.77|19180.77|19257.69|19215.69|19212.39|19170.39|717
1606947900000|2020-12-02 22:25:00|19222.64|19180.64|19190.31|19148.31|19230.2|19188.2|19190.06|19148.06|461
1606948200000|2020-12-02 22:30:00|19190.06|19148.06|19188.16|19146.16|19199.93|19157.93|19162.94|19120.94|589
1606948500000|2020-12-02 22:35:00|19188.2|19146.2|19192.71|19150.71|19209.65|19167.65|19188.2|19146.2|461
1606948800000|2020-12-02 22:40:00|19192.46|19150.46|19189.02|19147.02|19209.66|19167.66|19178.66|19136.66|684
1606949100000|2020-12-02 22:45:00|19188.97|19146.97|19216.82|19174.82|19216.82|19174.82|19174.21|19132.21|632
1606949400000|2020-12-02 22:50:00|19216.83|19174.83|19223.07|19181.07|19226.14|19184.14|19212.07|19170.07|697
1606949700000|2020-12-02 22:55:00|19223.13|19181.13|19145.46|19103.46|19224.95|19182.95|19133.1|19091.1|828
1606950000000|2020-12-02 23:00:00|19145.34|19103.34|19143.77|19101.77|19179.25|19137.25|19131.03|19089.03|878
1606950300000|2020-12-02 23:05:00|19143.79|19101.79|19164.64|19122.64|19199.32|19157.32|19135.41|19093.41|907
1606950600000|2020-12-02 23:10:00|19164.79|19122.79|19181.99|19139.99|19188.49|19146.49|19164.24|19122.24|560
1606950900000|2020-12-02 23:15:00|19182.8|19140.8|19203.94|19161.94|19212.41|19170.41|19181.05|19139.05|433
1606951200000|2020-12-02 23:20:00|19203.74|19161.74|19221.04|19179.04|19221.05|19179.05|19202.77|19160.77|510
1606951500000|2020-12-02 23:25:00|19220.24|19178.24|19226.43|19184.43|19227.22|19185.22|19219.83|19177.83|685
1606951800000|2020-12-02 23:30:00|19226.5|19184.5|19226.32|19184.32|19242.61|19200.61|19213.74|19171.74|789
1606952100000|2020-12-02 23:35:00|19226.77|19184.77|19244.83|19202.83|19251.91|19209.91|19224.88|19182.88|552
1606952400000|2020-12-02 23:40:00|19244.88|19202.88|19259.04|19217.04|19259.04|19217.04|19241.67|19199.67|688
1606952700000|2020-12-02 23:45:00|19259.03|19217.03|19269.22|19227.22|19293.58|19251.58|19256.44|19214.44|612
1606953000000|2020-12-02 23:50:00|19269.44|19227.44|19227.13|19185.13|19271.76|19229.76|19227.13|19185.13|913
1606953300000|2020-12-02 23:55:00|19227.48|19185.48|19244.06|19202.06|19260.54|19218.54|19217.07|19175.07|679
1606953600000|2020-12-03 00:00:00|19242.77|19200.77|19290.81|19248.81|19316.25|19274.25|19233.17|19191.17|943
1606953900000|2020-12-03 00:05:00|19290.88|19248.88|19314.67|19272.67|19320.81|19278.81|19290.88|19248.88|803
1606954200000|2020-12-03 00:10:00|19314.62|19272.62|19278.99|19236.99|19318.04|19276.04|19269.3|19227.3|957
1606954500000|2020-12-03 00:15:00|19278.72|19236.72|19275.95|19233.95|19302.44|19260.44|19260.85|19218.85|879
1606954800000|2020-12-03 00:20:00|19275.88|19233.88|19255.74|19213.74|19314.59|19272.59|19250.89|19208.89|803
1606955100000|2020-12-03 00:25:00|19255.72|19213.72|19255.71|19213.71|19269.25|19227.25|19251.17|19209.17|734
1606955400000|2020-12-03 00:30:00|19255.44|19213.44|19223.5|19181.5|19255.72|19213.72|19210.02|19168.02|954
1606955700000|2020-12-03 00:35:00|19219.77|19177.77|19209.92|19167.92|19238.82|19196.82|19205.87|19163.87|913
1606956000000|2020-12-03 00:40:00|19209.86|19167.86|19210.34|19168.34|19232.57|19190.57|19202.09|19160.09|751
1606956300000|2020-12-03 00:45:00|19210.4|19168.4|19220.66|19178.66|19226.42|19184.42|19207.09|19165.09|656
1606956600000|2020-12-03 00:50:00|19220.04|19178.04|19212.1|19170.1|19224.42|19182.42|19209.22|19167.22|790
1606956900000|2020-12-03 00:55:00|19212.19|19170.19|19216.51|19174.51|19222.55|19180.55|19212.1|19170.1|713
1606957200000|2020-12-03 01:00:00|19216.64|19174.64|19136.7|19094.7|19216.95|19174.95|19104.21|19062.21|925
1606957500000|2020-12-03 01:05:00|19136.45|19094.45|19160.8|19118.8|19163.7|19121.7|19122.79|19080.79|687
1606957800000|2020-12-03 01:10:00|19159.71|19117.71|19092.04|19050.04|19163.29|19121.29|19085.3|19043.3|880
1606958100000|2020-12-03 01:15:00|19092.13|19050.13|19104.69|19062.69|19114.29|19072.29|19092.13|19050.13|862
1606958400000|2020-12-03 01:20:00|19104.64|19062.64|19097.59|19055.59|19125.33|19083.33|19095.63|19053.63|676
1606958700000|2020-12-03 01:25:00|19097.65|19055.65|19111.92|19069.92|19130.17|19088.17|19097.3|19055.3|657
1606959000000|2020-12-03 01:30:00|19113.02|19071.02|19053.09|19011.09|19118.38|19076.38|19031.76|18989.76|814
1606959300000|2020-12-03 01:35:00|19052.82|19010.82|19032.1|18990.1|19053.39|19011.39|19009.51|18967.51|862
1606959600000|2020-12-03 01:40:00|19031.47|18989.47|19007.19|18965.19|19031.47|18989.47|18986.1|18944.1|654
1606959900000|2020-12-03 01:45:00|19007.42|18965.42|19042.37|19000.37|19050.61|19008.61|18987.36|18945.36|910
1606960200000|2020-12-03 01:50:00|19042.38|19000.38|19068.24|19026.24|19070.13|19028.13|19032.42|18990.42|726
1606960500000|2020-12-03 01:55:00|19068.33|19026.33|19051.19|19009.19|19069.96|19027.96|19048.33|19006.33|609
1606960800000|2020-12-03 02:00:00|19051.16|19009.16|19039.14|18997.14|19073.85|19031.85|19035.96|18993.96|467
1606961100000|2020-12-03 02:05:00|19039.4|18997.4|19046.96|19004.96|19049.79|19007.79|18983.61|18941.61|947
1606961400000|2020-12-03 02:10:00|19047.04|19005.04|19103.75|19061.75|19112.32|19070.32|19046.37|19004.37|874
1606961700000|2020-12-03 02:15:00|19103.76|19061.76|19079.78|19037.78|19108.25|19066.25|19068.42|19026.42|669
1606962000000|2020-12-03 02:20:00|19079.75|19037.75|19043.1|19001.1|19079.75|19037.75|19040.1|18998.1|601
1606962300000|2020-12-03 02:25:00|19043.12|19001.12|19062.74|19020.74|19090.37|19048.37|19037.51|18995.51|741
1606962600000|2020-12-03 02:30:00|19062.55|19020.55|19064.35|19022.35|19072.58|19030.58|19021.49|18979.49|738
1606962900000|2020-12-03 02:35:00|19065.57|19023.57|19099.72|19057.72|19119.87|19077.87|19065.57|19023.57|758
1606963200000|2020-12-03 02:40:00|19099.42|19057.42|19108.74|19066.74|19122.65|19080.65|19093.1|19051.1|478
1606963500000|2020-12-03 02:45:00|19108.66|19066.66|19098.32|19056.32|19116|19074|19095.01|19053.01|701
1606963800000|2020-12-03 02:50:00|19098.28|19056.28|19073.37|19031.37|19114.21|19072.21|19072.72|19030.72|592
1606964100000|2020-12-03 02:55:00|19073.51|19031.51|19079.33|19037.33|19099.35|19057.35|19067.59|19025.59|555
1606964400000|2020-12-03 03:00:00|19079.14|19037.14|19114.93|19072.93|19117.35|19075.35|19063.07|19021.07|439
1606964700000|2020-12-03 03:05:00|19115|19073|19147.61|19105.61|19150.89|19108.89|19112.94|19070.94|310
1606965000000|2020-12-03 03:10:00|19147.71|19105.71|19174.63|19132.63|19174.63|19132.63|19145.41|19103.41|498
1606965300000|2020-12-03 03:15:00|19174.84|19132.84|19169.39|19127.39|19185.21|19143.21|19158.9|19116.9|358
1606965600000|2020-12-03 03:20:00|19169.35|19127.35|19159.84|19117.84|19169.39|19127.39|19156.81|19114.81|305
1606965900000|2020-12-03 03:25:00|19160.14|19118.14|19152.58|19110.58|19160.14|19118.14|19152.35|19110.35|311
1606966200000|2020-12-03 03:30:00|19152.85|19110.85|19149.55|19107.55|19172.59|19130.59|19140.56|19098.56|500
1606966500000|2020-12-03 03:35:00|19149.56|19107.56|19154.52|19112.52|19155.34|19113.34|19142.47|19100.47|277
1606966800000|2020-12-03 03:40:00|19154.39|19112.39|19206.94|19164.94|19206.99|19164.99|19154.35|19112.35|629
1606967100000|2020-12-03 03:45:00|19207.28|19165.28|19181.89|19139.89|19212.68|19170.68|19175.62|19133.62|469
1606967400000|2020-12-03 03:50:00|19181.87|19139.87|19160.96|19118.96|19182.88|19140.88|19155.34|19113.34|486
1606967700000|2020-12-03 03:55:00|19160.21|19118.21|19121.97|19079.97|19160.37|19118.37|19121.96|19079.96|319
1606968000000|2020-12-03 04:00:00|19122.03|19080.03|19113.32|19071.32|19134.03|19092.03|19111.73|19069.73|806
1606968300000|2020-12-03 04:05:00|19113.24|19071.24|19131.96|19089.96|19138.4|19096.4|19113.15|19071.15|546
1606968600000|2020-12-03 04:10:00|19133.06|19091.06|19136.64|19094.64|19138.17|19096.17|19127.06|19085.06|318
1606968900000|2020-12-03 04:15:00|19136.5|19094.5|19118.41|19076.41|19154.67|19112.67|19116.93|19074.93|456
1606969200000|2020-12-03 04:20:00|19118.43|19076.43|19115.46|19073.46|19120.5|19078.5|19112.88|19070.88|377
1606969500000|2020-12-03 04:25:00|19115.73|19073.73|19086.74|19044.74|19115.9|19073.9|19071.65|19029.65|590
1606969800000|2020-12-03 04:30:00|19086.75|19044.75|19075.88|19033.88|19098.68|19056.68|19071.98|19029.98|509
1606970100000|2020-12-03 04:35:00|19075.71|19033.71|19080.28|19038.28|19107.05|19065.05|19057.02|19015.02|836
1606970400000|2020-12-03 04:40:00|19079.97|19037.97|19093.63|19051.63|19111.96|19069.96|19068.99|19026.99|782
1606970700000|2020-12-03 04:45:00|19094.17|19052.17|19098.13|19056.13|19119.18|19077.18|19088.11|19046.11|820
1606971000000|2020-12-03 04:50:00|19098.16|19056.16|19091.12|19049.12|19101.46|19059.46|19089.84|19047.84|616
1606971300000|2020-12-03 04:55:00|19091.09|19049.09|19074.18|19032.18|19091.84|19049.84|19072.27|19030.27|264
1606971600000|2020-12-03 05:00:00|19074.25|19032.25|19093.21|19051.21|19093.6|19051.6|19063.43|19021.43|341
1606971900000|2020-12-03 05:05:00|19093.45|19051.45|19114.26|19072.26|19119.49|19077.49|19092.77|19050.77|906
1606972200000|2020-12-03 05:10:00|19113.94|19071.94|19082.94|19040.94|19116.41|19074.41|19075.32|19033.32|874
1606972500000|2020-12-03 05:15:00|19082.4|19040.4|19079.86|19037.86|19098.79|19056.79|19079.45|19037.45|777
1606972800000|2020-12-03 05:20:00|19079.37|19037.37|19138.83|19096.83|19141.68|19099.68|19072.55|19030.55|691
1606973100000|2020-12-03 05:25:00|19138.87|19096.87|19135.69|19093.69|19140.74|19098.74|19127.99|19085.99|599
1606973400000|2020-12-03 05:30:00|19136.44|19094.44|19094.05|19052.05|19137.05|19095.05|19091.78|19049.78|680
1606973700000|2020-12-03 05:35:00|19093.19|19051.19|19025.86|18983.86|19106|19064|19014.62|18972.62|679
1606974000000|2020-12-03 05:40:00|19025.13|18983.13|18937.8|18895.8|19026.43|18984.43|18906.65|18864.65|1045
1606974300000|2020-12-03 05:45:00|18937.86|18895.86|18956.59|18914.59|18971.18|18929.18|18935.49|18893.49|773
1606974600000|2020-12-03 05:50:00|18956.92|18914.92|18970.85|18928.85|18988.14|18946.14|18956.36|18914.36|785
1606974900000|2020-12-03 05:55:00|18970.44|18928.44|18955.88|18913.88|18977.47|18935.47|18952.75|18910.75|567
1606975200000|2020-12-03 06:00:00|18955.49|18913.49|19001.81|18959.81|19029.55|18987.55|18916.49|18874.49|869
1606975500000|2020-12-03 06:05:00|19002.21|18960.21|19006.17|18964.17|19015.9|18973.9|18987.41|18945.41|833
1606975800000|2020-12-03 06:10:00|19006.44|18964.44|19019.89|18977.89|19038.4|18996.4|18999.77|18957.77|800
1606976100000|2020-12-03 06:15:00|19020.19|18978.19|19015.74|18973.74|19020.34|18978.34|18998.54|18956.54|595
1606976400000|2020-12-03 06:20:00|19015.87|18973.87|19012.78|18970.78|19035.11|18993.11|18985.7|18943.7|690
1606976700000|2020-12-03 06:25:00|19015.15|18973.15|19017.64|18975.64|19020.18|18978.18|18991.05|18949.05|456
1606977000000|2020-12-03 06:30:00|19017.62|18975.62|19013.35|18971.35|19023.83|18981.83|19000.51|18958.51|722
1606977300000|2020-12-03 06:35:00|19012.72|18970.72|18998.29|18956.29|19012.72|18970.72|18994.9|18952.9|728
1606977600000|2020-12-03 06:40:00|18995.88|18953.88|19010.32|18968.32|19032.84|18990.84|18984.99|18942.99|861
1606977900000|2020-12-03 06:45:00|19010.4|18968.4|18992.9|18950.9|19011.94|18969.94|18991.58|18949.58|824
1606978200000|2020-12-03 06:50:00|18992.91|18950.91|19009.2|18967.2|19009.93|18967.93|18992.13|18950.13|770
1606978500000|2020-12-03 06:55:00|19009.22|18967.22|18994.61|18952.61|19017.72|18975.72|18975.93|18933.93|789
1606978800000|2020-12-03 07:00:00|18995.97|18953.97|18963.68|18921.68|19006.26|18964.26|18952.12|18910.12|926
1606979100000|2020-12-03 07:05:00|18963.37|18921.37|18982.43|18940.43|18995.46|18953.46|18962.65|18920.65|764
1606979400000|2020-12-03 07:10:00|18982.36|18940.36|18980.24|18938.24|18993.63|18951.63|18978.74|18936.74|390
1606979700000|2020-12-03 07:15:00|18980.19|18938.19|19041.09|18999.09|19041.09|18999.09|18965.76|18923.76|738
1606980000000|2020-12-03 07:20:00|19041.12|18999.12|19102.57|19060.57|19105.87|19063.87|19041.12|18999.12|785
1606980300000|2020-12-03 07:25:00|19102.22|19060.22|19102.16|19060.16|19108.15|19066.15|19091.4|19049.4|835
1606980600000|2020-12-03 07:30:00|19102.21|19060.21|19251.13|19209.13|19251.64|19209.64|19100.75|19058.75|933
1606980900000|2020-12-03 07:35:00|19250.98|19208.98|19216.77|19174.77|19251.36|19209.36|19212.72|19170.72|634
1606981200000|2020-12-03 07:40:00|19216.76|19174.76|19221.36|19179.36|19244.91|19202.91|19202.02|19160.02|690
1606981500000|2020-12-03 07:45:00|19221.72|19179.72|19251.05|19209.05|19273.73|19231.73|19221.6|19179.6|923
1606981800000|2020-12-03 07:50:00|19250.99|19208.99|19229.92|19187.92|19269.75|19227.75|19229.91|19187.91|642
1606982100000|2020-12-03 07:55:00|19229.71|19187.71|19233.21|19191.21|19255.89|19213.89|19219.21|19177.21|1004
1606982400000|2020-12-03 08:00:00|19233.06|19191.06|19240.55|19198.55|19249.46|19207.46|19233.06|19191.06|648
1606982700000|2020-12-03 08:05:00|19240.5|19198.5|19206.91|19164.91|19240.5|19198.5|19198.3|19156.3|495
1606983000000|2020-12-03 08:10:00|19207.18|19165.18|19209.05|19167.05|19211.72|19169.72|19203.14|19161.14|381
1606983300000|2020-12-03 08:15:00|19208.23|19166.23|19443.97|19401.97|19446.04|19404.04|19208.23|19166.23|814
1606983600000|2020-12-03 08:20:00|19443.92|19401.92|19458.42|19416.42|19479.85|19437.85|19431.51|19389.51|1038
1606983900000|2020-12-03 08:25:00|19458.16|19416.16|19451.7|19409.7|19479.91|19437.91|19432.97|19390.97|891
1606984200000|2020-12-03 08:30:00|19451.44|19409.44|19452.49|19410.49|19476.91|19434.91|19451.44|19409.44|729
1606984500000|2020-12-03 08:35:00|19452.41|19410.41|19403.93|19361.93|19458.34|19416.34|19399.79|19357.79|933
1606984800000|2020-12-03 08:40:00|19404.35|19362.35|19409.03|19367.03|19427.05|19385.05|19392.58|19350.58|763
1606985100000|2020-12-03 08:45:00|19408.71|19366.71|19399.38|19357.38|19431.18|19389.18|19398.8|19356.8|794
1606985400000|2020-12-03 08:50:00|19399.39|19357.39|19402.98|19360.98|19411.06|19369.06|19397.01|19355.01|369
1606985700000|2020-12-03 08:55:00|19402.76|19360.76|19415.27|19373.27|19419.39|19377.39|19401.92|19359.92|602
1606986000000|2020-12-03 09:00:00|19415.14|19373.14|19427.23|19385.23|19454.75|19412.75|19415.14|19373.14|660
1606986300000|2020-12-03 09:05:00|19427.22|19385.22|19161.9|19119.9|19427.22|19385.22|19159.26|19117.26|949
1606986600000|2020-12-03 09:10:00|19163.98|19121.98|19219.71|19177.71|19273.26|19231.26|19163.98|19121.98|1067
1606986900000|2020-12-03 09:15:00|19221.9|19179.9|19260.99|19218.99|19260.99|19218.99|19214.38|19172.38|928
1606987200000|2020-12-03 09:20:00|19261|19219|19251.43|19209.43|19271.68|19229.68|19231.45|19189.45|922
1606987500000|2020-12-03 09:25:00|19250.83|19208.83|19216.74|19174.74|19252.14|19210.14|19197.16|19155.16|826
1606987800000|2020-12-03 09:30:00|19217.82|19175.82|19242.1|19200.1|19251.39|19209.39|19191.37|19149.37|771
1606988100000|2020-12-03 09:35:00|19242.19|19200.19|19264.61|19222.61|19300.56|19258.56|19242.19|19200.19|857
1606988400000|2020-12-03 09:40:00|19264.62|19222.62|19281.81|19239.81|19300.17|19258.17|19255.09|19213.09|777
1606988700000|2020-12-03 09:45:00|19282.21|19240.21|19332.78|19290.78|19348.8|19306.8|19268.24|19226.24|845
1606989000000|2020-12-03 09:50:00|19333.15|19291.15|19354.54|19312.54|19355.84|19313.84|19329.54|19287.54|755
1606989300000|2020-12-03 09:55:00|19354.63|19312.63|19391.7|19349.7|19392.39|19350.39|19321|19279|754
1606989600000|2020-12-03 10:00:00|19392.11|19350.11|19358.75|19316.75|19392.11|19350.11|19348.79|19306.79|869
1606989900000|2020-12-03 10:05:00|19358.74|19316.74|19337.88|19295.88|19361.51|19319.51|19324.27|19282.27|468
1606990200000|2020-12-03 10:10:00|19337.96|19295.96|19301.97|19259.97|19338.1|19296.1|19276.63|19234.63|580
1606990500000|2020-12-03 10:15:00|19302.21|19260.21|19340.5|19298.5|19344.44|19302.44|19302.04|19260.04|730
1606990800000|2020-12-03 10:20:00|19339.71|19297.71|19346.72|19304.72|19379.01|19337.01|19339.52|19297.52|570
1606991100000|2020-12-03 10:25:00|19346.73|19304.73|19420.69|19378.69|19421|19379|19342.36|19300.36|707
1606991400000|2020-12-03 10:30:00|19419.06|19377.06|19378.74|19336.74|19451.59|19409.59|19378.27|19336.27|757
1606991700000|2020-12-03 10:35:00|19378.31|19336.31|19408.63|19366.63|19420.73|19378.73|19369.69|19327.69|866
1606992000000|2020-12-03 10:40:00|19408.65|19366.65|19412.2|19370.2|19413.36|19371.36|19387.42|19345.42|680
1606992300000|2020-12-03 10:45:00|19412.19|19370.19|19433.99|19391.99|19433.99|19391.99|19388.58|19346.58|787
1606992600000|2020-12-03 10:50:00|19433.7|19391.7|19399.03|19357.03|19447.94|19405.94|19395.62|19353.62|790
1606992900000|2020-12-03 10:55:00|19398.64|19356.64|19387.59|19345.59|19406|19364|19385.91|19343.91|721
1606993200000|2020-12-03 11:00:00|19387.56|19345.56|19425.97|19383.97|19429.32|19387.32|19387.42|19345.42|831
1606993500000|2020-12-03 11:05:00|19426.46|19384.46|19349.88|19307.88|19453.15|19411.15|19334.08|19292.08|984
1606993800000|2020-12-03 11:10:00|19349.87|19307.87|19340.92|19298.92|19386.39|19344.39|19338.38|19296.38|1008
1606994100000|2020-12-03 11:15:00|19341.05|19299.05|19367.13|19325.13|19367.13|19325.13|19337.67|19295.67|857
1606994400000|2020-12-03 11:20:00|19367.15|19325.15|19452.82|19410.82|19478.17|19436.17|19355.11|19313.11|1026
1606994700000|2020-12-03 11:25:00|19452.36|19410.36|19447.27|19405.27|19461.53|19419.53|19412.49|19370.49|1035
1606995000000|2020-12-03 11:30:00|19447.51|19405.51|19424.13|19382.13|19460.46|19418.46|19407.6|19365.6|982
1606995300000|2020-12-03 11:35:00|19423.28|19381.28|19433.91|19391.91|19450.95|19408.95|19399.9|19357.9|926
1606995600000|2020-12-03 11:40:00|19433.97|19391.97|19407.11|19365.11|19436.92|19394.92|19404.69|19362.69|854
1606995900000|2020-12-03 11:45:00|19406.72|19364.72|19362.87|19320.87|19422.78|19380.78|19360.19|19318.19|782
1606996200000|2020-12-03 11:50:00|19363.12|19321.12|19374.97|19332.97|19380.98|19338.98|19362.51|19320.51|506
1606996500000|2020-12-03 11:55:00|19374.83|19332.83|19434.47|19392.47|19438.17|19396.17|19374.83|19332.83|776
1606996800000|2020-12-03 12:00:00|19433.97|19391.97|19330.48|19288.48|19453.84|19411.84|19315.2|19273.2|1025
1606997100000|2020-12-03 12:05:00|19331.1|19289.1|19354.08|19312.08|19364.15|19322.15|19331.01|19289.01|1001
1606997400000|2020-12-03 12:10:00|19354.18|19312.18|19331.39|19289.39|19375.71|19333.71|19320.95|19278.95|807
1606997700000|2020-12-03 12:15:00|19331.52|19289.52|19318.1|19276.1|19340.25|19298.25|19281.46|19239.46|1087
1606998000000|2020-12-03 12:20:00|19317|19275|19341.16|19299.16|19352.72|19310.72|19305.39|19263.39|962
1606998300000|2020-12-03 12:25:00|19341.44|19299.44|19340.34|19298.34|19353.41|19311.41|19327.49|19285.49|836
1606998600000|2020-12-03 12:30:00|19340.36|19298.36|19333.91|19291.91|19371.76|19329.76|19297.84|19255.84|895
1606998900000|2020-12-03 12:35:00|19334.24|19292.24|19330.38|19288.38|19358.25|19316.25|19322.03|19280.03|939
1606999200000|2020-12-03 12:40:00|19331.47|19289.47|19334.37|19292.37|19338.09|19296.09|19325.1|19283.1|772
1606999500000|2020-12-03 12:45:00|19333.67|19291.67|19366.5|19324.5|19377.17|19335.17|19304.04|19262.04|721
1606999800000|2020-12-03 12:50:00|19366.11|19324.11|19324.95|19282.95|19369.87|19327.87|19323.56|19281.56|656
1607000100000|2020-12-03 12:55:00|19324.97|19282.97|19365.69|19323.69|19367.13|19325.13|19324.97|19282.97|492
1607000400000|2020-12-03 13:00:00|19365.72|19323.72|19383.24|19341.24|19416.39|19374.39|19365.69|19323.69|734
1607000700000|2020-12-03 13:05:00|19383.16|19341.16|19371.8|19329.8|19387.44|19345.44|19368.19|19326.19|558
1607001000000|2020-12-03 13:10:00|19370.87|19328.87|19377.01|19335.01|19390.37|19348.37|19369.42|19327.42|561
1607001300000|2020-12-03 13:15:00|19377.17|19335.17|19374.3|19332.3|19402.69|19360.69|19370.12|19328.12|615
1607001600000|2020-12-03 13:20:00|19373.09|19331.09|19412.21|19370.21|19416.4|19374.4|19371.18|19329.18|313
1607001900000|2020-12-03 13:25:00|19408.05|19366.05|19384.03|19342.03|19411.81|19369.81|19376.24|19334.24|498
1607002200000|2020-12-03 13:30:00|19383.34|19341.34|19365.3|19323.3|19385.99|19343.99|19361.72|19319.72|481
1607002500000|2020-12-03 13:35:00|19364.76|19322.76|19379.51|19337.51|19387.26|19345.26|19356.94|19314.94|810
1607002800000|2020-12-03 13:40:00|19379.54|19337.54|19337.69|19295.69|19381.69|19339.69|19335.83|19293.83|432
1607003100000|2020-12-03 13:45:00|19337.56|19295.56|19330.41|19288.41|19343.98|19301.98|19328|19286|368
1607003400000|2020-12-03 13:50:00|19330.42|19288.42|19305.45|19263.45|19360.5|19318.5|19305.32|19263.32|389
1607003700000|2020-12-03 13:55:00|19305.79|19263.79|19322.5|19280.5|19330.19|19288.19|19298.32|19256.32|613
1607004000000|2020-12-03 14:00:00|19322.51|19280.51|19346.59|19304.59|19364.92|19322.92|19315.68|19273.68|787
1607004300000|2020-12-03 14:05:00|19346.67|19304.67|19384.03|19342.03|19384.03|19342.03|19346.6|19304.6|242
1607004600000|2020-12-03 14:10:00|19384.68|19342.68|19393.51|19351.51|19400.31|19358.31|19384.64|19342.64|492
1607004900000|2020-12-03 14:15:00|19393.54|19351.54|19403.84|19361.84|19419.24|19377.24|19393.52|19351.52|808
1607005200000|2020-12-03 14:20:00|19403.85|19361.85|19423.85|19381.85|19429.67|19387.67|19403.04|19361.04|829
1607005500000|2020-12-03 14:25:00|19424.09|19382.09|19412.02|19370.02|19426.8|19384.8|19409.4|19367.4|667
1607005800000|2020-12-03 14:30:00|19411.98|19369.98|19379.2|19337.2|19412.64|19370.64|19375.7|19333.7|495
1607006100000|2020-12-03 14:35:00|19379.13|19337.13|19390.97|19348.97|19401.92|19359.92|19378.55|19336.55|468
1607006400000|2020-12-03 14:40:00|19391.98|19349.98|19404.57|19362.57|19404.83|19362.83|19390.84|19348.84|571
1607006700000|2020-12-03 14:45:00|19405.16|19363.16|19376.53|19334.53|19409.17|19367.17|19358.56|19316.56|705
1607007000000|2020-12-03 14:50:00|19376.6|19334.6|19367.68|19325.68|19379.59|19337.59|19367.54|19325.54|718
1607007300000|2020-12-03 14:55:00|19367.59|19325.59|19391.26|19349.26|19398.57|19356.57|19365.46|19323.46|697
1607007600000|2020-12-03 15:00:00|19391.25|19349.25|19374.36|19332.36|19392.8|19350.8|19369.05|19327.05|804
1607007900000|2020-12-03 15:05:00|19374.82|19332.82|19359.32|19317.32|19377.61|19335.61|19347.05|19305.05|758
1607008200000|2020-12-03 15:10:00|19359.25|19317.25|19370.27|19328.27|19371.68|19329.68|19357.78|19315.78|764
1607008500000|2020-12-03 15:15:00|19370.34|19328.34|19396.7|19354.7|19397.58|19355.58|19369.76|19327.76|752
1607008800000|2020-12-03 15:20:00|19396.51|19354.51|19433.22|19391.22|19433.34|19391.34|19396.27|19354.27|705
1607009100000|2020-12-03 15:25:00|19433.2|19391.2|19429.2|19387.2|19438.06|19396.06|19426.73|19384.73|732
1607009400000|2020-12-03 15:30:00|19429.18|19387.18|19456.83|19414.83|19456.83|19414.83|19414.1|19372.1|631
1607009700000|2020-12-03 15:35:00|19456.82|19414.82|19433.87|19391.87|19460.18|19418.18|19433.18|19391.18|794
1607010000000|2020-12-03 15:40:00|19433.78|19391.78|19435.18|19393.18|19442.85|19400.85|19423.13|19381.13|692
1607010300000|2020-12-03 15:45:00|19435.19|19393.19|19457.44|19415.44|19458.82|19416.82|19435.18|19393.18|672
1607010600000|2020-12-03 15:50:00|19457.45|19415.45|19476.75|19434.75|19479.88|19437.88|19453.41|19411.41|723
1607010900000|2020-12-03 15:55:00|19476.76|19434.76|19572.53|19530.53|19577.12|19535.12|19476.76|19434.76|821
1607011200000|2020-12-03 16:00:00|19572.74|19530.74|19624.39|19582.39|19638.27|19596.27|19572.32|19530.32|1030
1607011500000|2020-12-03 16:05:00|19625.53|19583.53|19569.92|19527.92|19631.2|19589.2|19568.55|19526.55|1025
1607011800000|2020-12-03 16:10:00|19569.54|19527.54|19339.65|19297.65|19574.28|19532.28|19339.65|19297.65|993
1607012100000|2020-12-03 16:15:00|19337.15|19295.15|19312.76|19270.76|19407.63|19365.63|19298.66|19256.66|1121
1607012400000|2020-12-03 16:20:00|19312.74|19270.74|19391.3|19349.3|19394.17|19352.17|19312.55|19270.55|947
1607012700000|2020-12-03 16:25:00|19391.31|19349.31|19413.35|19371.35|19413.35|19371.35|19376.54|19334.54|879
1607013000000|2020-12-03 16:30:00|19413.57|19371.57|19447.85|19405.85|19472.23|19430.23|19409.54|19367.54|859
1607013300000|2020-12-03 16:35:00|19447.21|19405.21|19427.55|19385.55|19452.55|19410.55|19411.24|19369.24|843
1607013600000|2020-12-03 16:40:00|19427.4|19385.4|19435.82|19393.82|19451.68|19409.68|19413.81|19371.81|802
1607013900000|2020-12-03 16:45:00|19435.86|19393.86|19384.62|19342.62|19435.86|19393.86|19382.49|19340.49|1006
1607014200000|2020-12-03 16:50:00|19387.86|19345.86|19415.15|19373.15|19416.23|19374.23|19363.32|19321.32|672
1607014500000|2020-12-03 16:55:00|19414.64|19372.64|19399.91|19357.91|19432.64|19390.64|19399.7|19357.7|850
1607014800000|2020-12-03 17:00:00|19399.62|19357.62|19406.22|19364.22|19423.18|19381.18|19399.3|19357.3|472
1607015100000|2020-12-03 17:05:00|19406.23|19364.23|19338.69|19296.69|19406.48|19364.48|19337.44|19295.44|653
1607015400000|2020-12-03 17:10:00|19338.89|19296.89|19260.17|19218.17|19343.13|19301.13|19258.81|19216.81|693
1607015700000|2020-12-03 17:15:00|19259.99|19217.99|19247.22|19205.22|19316.97|19274.97|19243.12|19201.12|995
1607016000000|2020-12-03 17:20:00|19246.53|19204.53|19279.41|19237.41|19305.57|19263.57|19235.2|19193.2|1048
1607016300000|2020-12-03 17:25:00|19279.08|19237.08|19310.75|19268.75|19320.08|19278.08|19274.42|19232.42|808
1607016600000|2020-12-03 17:30:00|19311.58|19269.58|19328.54|19286.54|19331.22|19289.22|19280.12|19238.12|824
1607016900000|2020-12-03 17:35:00|19328.36|19286.36|19320.05|19278.05|19344.45|19302.45|19314.99|19272.99|737
1607017200000|2020-12-03 17:40:00|19320.15|19278.15|19313.44|19271.44|19327.39|19285.39|19311.4|19269.4|488
1607017500000|2020-12-03 17:45:00|19313.43|19271.43|19325.38|19283.38|19333.19|19291.19|19295.73|19253.73|818
1607017800000|2020-12-03 17:50:00|19325.85|19283.85|19326.59|19284.59|19331.19|19289.19|19297.24|19255.24|741
1607018100000|2020-12-03 17:55:00|19326.17|19284.17|19335.02|19293.02|19336.75|19294.75|19323.6|19281.6|547
1607018400000|2020-12-03 18:00:00|19335.15|19293.15|19363.62|19321.62|19369.61|19327.61|19334.8|19292.8|946
1607018700000|2020-12-03 18:05:00|19363.78|19321.78|19411.76|19369.76|19414.06|19372.06|19363.65|19321.65|853
1607019000000|2020-12-03 18:10:00|19411.9|19369.9|19395.12|19353.12|19412.73|19370.73|19391.97|19349.97|795
1607019300000|2020-12-03 18:15:00|19394.3|19352.3|19398.68|19356.68|19401.36|19359.36|19388.75|19346.75|616
1607019600000|2020-12-03 18:20:00|19398.99|19356.99|19398.76|19356.76|19402.07|19360.07|19390.76|19348.76|428
1607019900000|2020-12-03 18:25:00|19398.62|19356.62|19410.09|19368.09|19410.45|19368.45|19397.83|19355.83|551
1607020200000|2020-12-03 18:30:00|19410.04|19368.04|19428.64|19386.64|19435.73|19393.73|19406.78|19364.78|672
1607020500000|2020-12-03 18:35:00|19428.94|19386.94|19415.42|19373.42|19428.94|19386.94|19415.09|19373.09|873
1607020800000|2020-12-03 18:40:00|19415.43|19373.43|19410.13|19368.13|19416.34|19374.34|19396.48|19354.48|584
1607021100000|2020-12-03 18:45:00|19409.37|19367.37|19389.27|19347.27|19413.49|19371.49|19386.61|19344.61|959
1607021400000|2020-12-03 18:50:00|19388.29|19346.29|19386.99|19344.99|19409.59|19367.59|19380.02|19338.02|834
1607021700000|2020-12-03 18:55:00|19386.82|19344.82|19414.09|19372.09|19416.16|19374.16|19386.82|19344.82|468
1607022000000|2020-12-03 19:00:00|19414.54|19372.54|19398.17|19356.17|19423.11|19381.11|19387.31|19345.31|736
1607022300000|2020-12-03 19:05:00|19399.41|19357.41|19415.41|19373.41|19423.71|19381.71|19397.98|19355.98|549
1607022600000|2020-12-03 19:10:00|19415.5|19373.5|19396.24|19354.24|19426.49|19384.49|19395.46|19353.46|520
1607022900000|2020-12-03 19:15:00|19396.3|19354.3|19386.68|19344.68|19400.25|19358.25|19386.21|19344.21|662
1607023200000|2020-12-03 19:20:00|19386.88|19344.88|19389.05|19347.05|19394.94|19352.94|19385.04|19343.04|530
1607023500000|2020-12-03 19:25:00|19388.58|19346.58|19386.93|19344.93|19396.69|19354.69|19386.22|19344.22|333
1607023800000|2020-12-03 19:30:00|19388.24|19346.24|19393.64|19351.64|19396.19|19354.19|19386.68|19344.68|490
1607024100000|2020-12-03 19:35:00|19393.76|19351.76|19435.89|19393.89|19437.07|19395.07|19393.06|19351.06|522
1607024400000|2020-12-03 19:40:00|19436.32|19394.32|19428.92|19386.92|19448.66|19406.66|19428.92|19386.92|611
1607024700000|2020-12-03 19:45:00|19428.94|19386.94|19459.18|19417.18|19460.81|19418.81|19425.13|19383.13|589
1607025000000|2020-12-03 19:50:00|19459.16|19417.16|19458.77|19416.77|19463.83|19421.83|19454.01|19412.01|744
1607025300000|2020-12-03 19:55:00|19458.75|19416.75|19462.12|19420.12|19466.74|19424.74|19454.26|19412.26|532
1607025600000|2020-12-03 20:00:00|19462.18|19420.18|19441.32|19399.32|19462.29|19420.29|19440.34|19398.34|741
1607025900000|2020-12-03 20:05:00|19441.28|19399.28|19443.88|19401.88|19446.32|19404.32|19431.92|19389.92|509
1607026200000|2020-12-03 20:10:00|19444.08|19402.08|19478.89|19436.89|19479.66|19437.66|19432.66|19390.66|704
1607026500000|2020-12-03 20:15:00|19479.27|19437.27|19472.84|19430.84|19482.77|19440.77|19465.53|19423.53|773
1607026800000|2020-12-03 20:20:00|19472.92|19430.92|19459.3|19417.3|19476.89|19434.89|19458.86|19416.86|523
1607027100000|2020-12-03 20:25:00|19459.04|19417.04|19435.56|19393.56|19469.9|19427.9|19435.19|19393.19|724
1607027400000|2020-12-03 20:30:00|19435.49|19393.49|19433.4|19391.4|19443.12|19401.12|19416.79|19374.79|677
1607027700000|2020-12-03 20:35:00|19433.74|19391.74|19424.82|19382.82|19436.64|19394.64|19415.88|19373.88|521
1607028000000|2020-12-03 20:40:00|19424.94|19382.94|19367.9|19325.9|19428.67|19386.67|19359.47|19317.47|758
1607028300000|2020-12-03 20:45:00|19367.96|19325.96|19380.1|19338.1|19390.91|19348.91|19362.29|19320.29|644
1607028600000|2020-12-03 20:50:00|19380.41|19338.41|19400.37|19358.37|19407.59|19365.59|19378.13|19336.13|380
1607028900000|2020-12-03 20:55:00|19399.92|19357.92|19409.52|19367.52|19409.54|19367.54|19397.5|19355.5|229
1607029200000|2020-12-03 21:00:00|19409.34|19367.34|19384.74|19342.74|19415.28|19373.28|19375.52|19333.52|497
1607029500000|2020-12-03 21:05:00|19384.81|19342.81|19412.92|19370.92|19412.92|19370.92|19384.81|19342.81|422
1607029800000|2020-12-03 21:10:00|19412.96|19370.96|19415.58|19373.58|19420.64|19378.64|19410.23|19368.23|542
1607030100000|2020-12-03 21:15:00|19415.6|19373.6|19424.23|19382.23|19426.15|19384.15|19397.15|19355.15|568
1607030400000|2020-12-03 21:20:00|19423.92|19381.92|19433.92|19391.92|19434.71|19392.71|19422.86|19380.86|509
1607030700000|2020-12-03 21:25:00|19433.37|19391.37|19424.08|19382.08|19434.95|19392.95|19422.31|19380.31|462
1607031000000|2020-12-03 21:30:00|19424.07|19382.07|19422.99|19380.99|19427.65|19385.65|19414.16|19372.16|302
1607031300000|2020-12-03 21:35:00|19422.06|19380.06|19464.25|19422.25|19464.25|19422.25|19422.06|19380.06|217
1607031600000|2020-12-03 21:40:00|19464.76|19422.76|19486.24|19444.24|19489.6|19447.6|19457.57|19415.57|316
1607031900000|2020-12-03 21:45:00|19486.01|19444.01|19493.58|19451.58|19498.09|19456.09|19479.82|19437.82|721
1607032200000|2020-12-03 21:50:00|19490.1|19448.1|19491.77|19449.77|19492.3|19450.3|19472.63|19430.63|784
1607032500000|2020-12-03 21:55:00|19491.78|19449.78|19484.65|19442.65|19491.78|19449.78|19483.55|19441.55|527
1607032800000|2020-12-03 22:00:00|19484.57|19442.57|19481.31|19439.31|19490.53|19448.53|19475.56|19433.56|554
1607033100000|2020-12-03 22:05:00|19482.15|19440.15|19477.7|19435.7|19482.15|19440.15|19476.29|19434.29|547
1607033400000|2020-12-03 22:10:00|19477.68|19435.68|19491.8|19449.8|19491.8|19449.8|19476.74|19434.74|365
1607033700000|2020-12-03 22:15:00|19491.71|19449.71|19491.89|19449.89|19494.06|19452.06|19490.76|19448.76|307
1607034000000|2020-12-03 22:20:00|19491.87|19449.87|19494.9|19452.9|19496.86|19454.86|19489.17|19447.17|441
1607034300000|2020-12-03 22:25:00|19495.43|19453.43|19516.33|19474.33|19516.33|19474.33|19495.43|19453.43|476
1607034600000|2020-12-03 22:30:00|19516.2|19474.2|19493.82|19451.82|19517.04|19475.04|19484.55|19442.55|659
1607034900000|2020-12-03 22:35:00|19493.72|19451.72|19499.48|19457.48|19499.96|19457.96|19490.94|19448.94|328
1607035200000|2020-12-03 22:40:00|19499.47|19457.47|19493.58|19451.58|19499.88|19457.88|19493.57|19451.57|314
1607035500000|2020-12-03 22:45:00|19493.59|19451.59|19481.01|19439.01|19493.59|19451.59|19479.56|19437.56|413
1607035800000|2020-12-03 22:50:00|19480.82|19438.82|19480.21|19438.21|19481.5|19439.5|19456.86|19414.86|589
1607036100000|2020-12-03 22:55:00|19480.27|19438.27|19510.44|19468.44|19512.45|19470.45|19480.14|19438.14|637
1607036400000|2020-12-03 23:00:00|19510.45|19468.45|19550.62|19508.62|19550.83|19508.83|19510.09|19468.09|556
1607036700000|2020-12-03 23:05:00|19550.81|19508.81|19560.2|19518.2|19577.05|19535.05|19547.15|19505.15|743
1607037000000|2020-12-03 23:10:00|19560.24|19518.24|19552.19|19510.19|19569.38|19527.38|19533.56|19491.56|649
1607037300000|2020-12-03 23:15:00|19552.59|19510.59|19527.34|19485.34|19554.98|19512.98|19527.34|19485.34|642
1607037600000|2020-12-03 23:20:00|19528.46|19486.46|19483.14|19441.14|19535.85|19493.85|19475.35|19433.35|650
1607037900000|2020-12-03 23:25:00|19483.15|19441.15|19487.73|19445.73|19501.4|19459.4|19476|19434|732
1607038200000|2020-12-03 23:30:00|19488.08|19446.08|19492.08|19450.08|19496.5|19454.5|19487.47|19445.47|483
1607038500000|2020-12-03 23:35:00|19492.43|19450.43|19498.44|19456.44|19501.52|19459.52|19486.42|19444.42|447
1607038800000|2020-12-03 23:40:00|19498.69|19456.69|19483.01|19441.01|19499.56|19457.56|19480.61|19438.61|348
1607039100000|2020-12-03 23:45:00|19483.02|19441.02|19478.76|19436.76|19487.92|19445.92|19478.11|19436.11|223
1607039400000|2020-12-03 23:50:00|19478.54|19436.54|19484|19442|19484.85|19442.85|19462.16|19420.16|322
1607039700000|2020-12-03 23:55:00|19484.13|19442.13|19469.98|19427.98|19484.67|19442.67|19463.61|19421.61|340
1607040000000|2020-12-04 00:00:00|19468.86|19426.86|19452.95|19410.95|19468.98|19426.98|19430.05|19388.05|636
1607040300000|2020-12-04 00:05:00|19452.96|19410.96|19436.07|19394.07|19452.96|19410.96|19428.18|19386.18|495
1607040600000|2020-12-04 00:10:00|19435.86|19393.86|19505.81|19463.81|19508.3|19466.3|19435.86|19393.86|577
1607040900000|2020-12-04 00:15:00|19506.44|19464.44|19486.21|19444.21|19506.44|19464.44|19471.59|19429.59|492
1607041200000|2020-12-04 00:20:00|19486.23|19444.23|19476.4|19434.4|19490.61|19448.61|19466.89|19424.89|661
1607041500000|2020-12-04 00:25:00|19476.42|19434.42|19503.77|19461.77|19503.8|19461.8|19467.82|19425.82|392
1607041800000|2020-12-04 00:30:00|19503.8|19461.8|19541.2|19499.2|19546.76|19504.76|19501.78|19459.78|772
1607042100000|2020-12-04 00:35:00|19541.34|19499.34|19550.67|19508.67|19559.21|19517.21|19535.46|19493.46|509
1607042400000|2020-12-04 00:40:00|19550.32|19508.32|19527.11|19485.11|19553.84|19511.84|19509.56|19467.56|800
1607042700000|2020-12-04 00:45:00|19527.12|19485.12|19517.55|19475.55|19536.16|19494.16|19504.28|19462.28|659
1607043000000|2020-12-04 00:50:00|19517.56|19475.56|19523.35|19481.35|19524.96|19482.96|19514.95|19472.95|380
1607043300000|2020-12-04 00:55:00|19523.1|19481.1|19509.16|19467.16|19523.45|19481.45|19499.05|19457.05|729
1607043600000|2020-12-04 01:00:00|19509.23|19467.23|19508.43|19466.43|19532.81|19490.81|19507.39|19465.39|473
1607043900000|2020-12-04 01:05:00|19508.45|19466.45|19455.23|19413.23|19508.69|19466.69|19454.83|19412.83|640
1607044200000|2020-12-04 01:10:00|19455.28|19413.28|19429.75|19387.75|19468.76|19426.76|19423.66|19381.66|776
1607044500000|2020-12-04 01:15:00|19429.74|19387.74|19417.41|19375.41|19429.91|19387.91|19400.43|19358.43|757
1607044800000|2020-12-04 01:20:00|19417.4|19375.4|19432.73|19390.73|19440.25|19398.25|19416.75|19374.75|398
1607045100000|2020-12-04 01:25:00|19432.78|19390.78|19421.37|19379.37|19441.46|19399.46|19420.19|19378.19|395
1607045400000|2020-12-04 01:30:00|19421.38|19379.38|19376.76|19334.76|19429.98|19387.98|19372.75|19330.75|611
1607045700000|2020-12-04 01:35:00|19376.88|19334.88|19397.58|19355.58|19399.9|19357.9|19363.96|19321.96|867
1607046000000|2020-12-04 01:40:00|19397.53|19355.53|19409.05|19367.05|19409.11|19367.11|19396.68|19354.68|588
1607046300000|2020-12-04 01:45:00|19409.07|19367.07|19405.11|19363.11|19410.37|19368.37|19383.04|19341.04|550
1607046600000|2020-12-04 01:50:00|19405.2|19363.2|19419.73|19377.73|19419.73|19377.73|19398.07|19356.07|612
1607046900000|2020-12-04 01:55:00|19419.15|19377.15|19366.93|19324.93|19419.72|19377.72|19362.42|19320.42|775
1607047200000|2020-12-04 02:00:00|19366.05|19324.05|19407.29|19365.29|19410.09|19368.09|19355.1|19313.1|774
1607047500000|2020-12-04 02:05:00|19407.52|19365.52|19401.61|19359.61|19407.52|19365.52|19389.33|19347.33|443
1607047800000|2020-12-04 02:10:00|19401.57|19359.57|19394.91|19352.91|19402.74|19360.74|19394.74|19352.74|323
1607048100000|2020-12-04 02:15:00|19394.92|19352.92|19391.52|19349.52|19415.18|19373.18|19390.45|19348.45|683
1607048400000|2020-12-04 02:20:00|19391.53|19349.53|19368.23|19326.23|19392.37|19350.37|19360.99|19318.99|783
1607048700000|2020-12-04 02:25:00|19369.86|19327.86|19393.13|19351.13|19400.34|19358.34|19368.93|19326.93|634
1607049000000|2020-12-04 02:30:00|19393.41|19351.41|19375.23|19333.23|19394.57|19352.57|19372.13|19330.13|599
1607049300000|2020-12-04 02:35:00|19375.15|19333.15|19316.41|19274.41|19375.15|19333.15|19315.07|19273.07|901
1607049600000|2020-12-04 02:40:00|19316.66|19274.66|19322.57|19280.57|19344.08|19302.08|19309.64|19267.64|793
1607049900000|2020-12-04 02:45:00|19322.69|19280.69|19331.55|19289.55|19336.9|19294.9|19320.3|19278.3|681
1607050200000|2020-12-04 02:50:00|19331.56|19289.56|19300.82|19258.82|19334.62|19292.62|19296.56|19254.56|889
1607050500000|2020-12-04 02:55:00|19299.51|19257.51|19297.77|19255.77|19323.47|19281.47|19292.16|19250.16|862
1607050800000|2020-12-04 03:00:00|19297.72|19255.72|19335.11|19293.11|19336.04|19294.04|19288.55|19246.55|810
1607051100000|2020-12-04 03:05:00|19335.55|19293.55|19332.04|19290.04|19339.79|19297.79|19329.16|19287.16|734
1607051400000|2020-12-04 03:10:00|19332.06|19290.06|19351.96|19309.96|19356.37|19314.37|19330.92|19288.92|410
1607051700000|2020-12-04 03:15:00|19351.95|19309.95|19348.93|19306.93|19359.52|19317.52|19348.39|19306.39|554
1607052000000|2020-12-04 03:20:00|19348.94|19306.94|19293.4|19251.4|19348.94|19306.94|19287.39|19245.39|749
1607052300000|2020-12-04 03:25:00|19293.47|19251.47|19264.19|19222.19|19320.31|19278.31|19262.18|19220.18|890
1607052600000|2020-12-04 03:30:00|19264.32|19222.32|19281.68|19239.68|19282.08|19240.08|19250.03|19208.03|887
1607052900000|2020-12-04 03:35:00|19280.89|19238.89|19272.01|19230.01|19289.97|19247.97|19270.29|19228.29|609
1607053200000|2020-12-04 03:40:00|19272.04|19230.04|19304.65|19262.65|19310.7|19268.7|19271.07|19229.07|539
1607053500000|2020-12-04 03:45:00|19304.92|19262.92|19288.18|19246.18|19312.93|19270.93|19287.17|19245.17|700
1607053800000|2020-12-04 03:50:00|19288.42|19246.42|19267.89|19225.89|19302.01|19260.01|19264.6|19222.6|759
1607054100000|2020-12-04 03:55:00|19267.36|19225.36|19201.9|19159.9|19267.43|19225.43|19180.9|19138.9|1050
1607054400000|2020-12-04 04:00:00|19201.67|19159.67|19255.94|19213.94|19257.79|19215.79|19174.97|19132.97|814
1607054700000|2020-12-04 04:05:00|19254.3|19212.3|19267.44|19225.44|19271.89|19229.89|19243.87|19201.87|728
1607055000000|2020-12-04 04:10:00|19267.4|19225.4|19284.35|19242.35|19291.69|19249.69|19267.28|19225.28|750
1607055300000|2020-12-04 04:15:00|19284.43|19242.43|19278.54|19236.54|19292.17|19250.17|19274.51|19232.51|696
1607055600000|2020-12-04 04:20:00|19279.29|19237.29|19304.89|19262.89|19311.75|19269.75|19279.29|19237.29|728
1607055900000|2020-12-04 04:25:00|19304.91|19262.91|19307.81|19265.81|19308.86|19266.86|19294.9|19252.9|738
1607056200000|2020-12-04 04:30:00|19307.83|19265.83|19329.07|19287.07|19331.09|19289.09|19298.88|19256.88|643
1607056500000|2020-12-04 04:35:00|19329.48|19287.48|19334.51|19292.51|19334.51|19292.51|19316.42|19274.42|454
1607056800000|2020-12-04 04:40:00|19334.4|19292.4|19356.89|19314.89|19358.09|19316.09|19327.58|19285.58|575
1607057100000|2020-12-04 04:45:00|19357.13|19315.13|19345.24|19303.24|19357.52|19315.52|19344.91|19302.91|579
1607057400000|2020-12-04 04:50:00|19345.26|19303.26|19326.22|19284.22|19345.26|19303.26|19324.93|19282.93|614
1607057700000|2020-12-04 04:55:00|19325.4|19283.4|19330.73|19288.73|19332.51|19290.51|19319.93|19277.93|698
1607058000000|2020-12-04 05:00:00|19330.74|19288.74|19352.11|19310.11|19352.18|19310.18|19313.71|19271.71|871
1607058300000|2020-12-04 05:05:00|19351.93|19309.93|19342.7|19300.7|19352.07|19310.07|19338.56|19296.56|683
1607058600000|2020-12-04 05:10:00|19342.91|19300.91|19344.18|19302.18|19345.53|19303.53|19340.4|19298.4|412
1607058900000|2020-12-04 05:15:00|19343.39|19301.39|19350.39|19308.39|19350.39|19308.39|19341.32|19299.32|215
1607059200000|2020-12-04 05:20:00|19350.4|19308.4|19342.33|19300.33|19350.47|19308.47|19338.23|19296.23|400
1607059500000|2020-12-04 05:25:00|19342.43|19300.43|19338.02|19296.02|19343.44|19301.44|19322.47|19280.47|653
1607059800000|2020-12-04 05:30:00|19338|19296|19314.15|19272.15|19342.49|19300.49|19311.7|19269.7|575
1607060100000|2020-12-04 05:35:00|19313.75|19271.75|19311.63|19269.63|19317.09|19275.09|19310.16|19268.16|491
1607060400000|2020-12-04 05:40:00|19311.44|19269.44|19301.36|19259.36|19314.18|19272.18|19299.96|19257.96|516
1607060700000|2020-12-04 05:45:00|19301.58|19259.58|19290.96|19248.96|19301.82|19259.82|19284.41|19242.41|534
1607061000000|2020-12-04 05:50:00|19291.23|19249.23|19253.27|19211.27|19292.77|19250.77|19252.07|19210.07|609
1607061300000|2020-12-04 05:55:00|19253.26|19211.26|19235.49|19193.49|19257.85|19215.85|19231.42|19189.42|632
1607061600000|2020-12-04 06:00:00|19235.34|19193.34|19267.15|19225.15|19279.01|19237.01|19233.51|19191.51|641
1607061900000|2020-12-04 06:05:00|19267.26|19225.26|19283.23|19241.23|19287.31|19245.31|19266.73|19224.73|510
1607062200000|2020-12-04 06:10:00|19283.57|19241.57|19315.54|19273.54|19317.01|19275.01|19283.35|19241.35|319
1607062500000|2020-12-04 06:15:00|19315.94|19273.94|19335.17|19293.17|19337.54|19295.54|19305.3|19263.3|552
1607062800000|2020-12-04 06:20:00|19334.25|19292.25|19368.37|19326.37|19374.37|19332.37|19334.04|19292.04|349
1607063100000|2020-12-04 06:25:00|19367.69|19325.69|19393.08|19351.08|19393.27|19351.27|19362.01|19320.01|677
1607063400000|2020-12-04 06:30:00|19392.7|19350.7|19375.72|19333.72|19392.71|19350.71|19375.19|19333.19|624
1607063700000|2020-12-04 06:35:00|19375.67|19333.67|19366.83|19324.83|19380.49|19338.49|19366.64|19324.64|297
1607064000000|2020-12-04 06:40:00|19366.82|19324.82|19356.36|19314.36|19370.38|19328.38|19347.52|19305.52|441
1607064300000|2020-12-04 06:45:00|19355.92|19313.92|19346.36|19304.36|19356.29|19314.29|19337.56|19295.56|421
1607064600000|2020-12-04 06:50:00|19345.99|19303.99|19359.17|19317.17|19362.93|19320.93|19342.73|19300.73|280
1607064900000|2020-12-04 06:55:00|19359.13|19317.13|19350.08|19308.08|19366.04|19324.04|19345.92|19303.92|534
1607065200000|2020-12-04 07:00:00|19349.91|19307.91|19325.72|19283.72|19350.33|19308.33|19325.6|19283.6|423
1607065500000|2020-12-04 07:05:00|19325.75|19283.75|19311.44|19269.44|19330.84|19288.84|19311.3|19269.3|440
1607065800000|2020-12-04 07:10:00|19311.46|19269.46|19305.1|19263.1|19311.46|19269.46|19297.11|19255.11|452
1607066100000|2020-12-04 07:15:00|19305.24|19263.24|19311.24|19269.24|19316.82|19274.82|19304.51|19262.51|314
1607066400000|2020-12-04 07:20:00|19311.09|19269.09|19314.46|19272.46|19316.42|19274.42|19310.03|19268.03|218
1607066700000|2020-12-04 07:25:00|19314.71|19272.71|19317.62|19275.62|19317.62|19275.62|19312.65|19270.65|202
1607067000000|2020-12-04 07:30:00|19316.62|19274.62|19317.11|19275.11|19318.17|19276.17|19284.53|19242.53|432
1607067300000|2020-12-04 07:35:00|19317.09|19275.09|19367.85|19325.85|19368.56|19326.56|19317.04|19275.04|538
1607067600000|2020-12-04 07:40:00|19366.87|19324.87|19356.43|19314.43|19367.93|19325.93|19356.43|19314.43|325
1607067900000|2020-12-04 07:45:00|19356.72|19314.72|19353.85|19311.85|19366.97|19324.97|19346.43|19304.43|315
1607068200000|2020-12-04 07:50:00|19353.76|19311.76|19343.01|19301.01|19353.85|19311.85|19313.56|19271.56|389
1607068500000|2020-12-04 07:55:00|19342.99|19300.99|19331.68|19289.68|19351.44|19309.44|19322.45|19280.45|464
1607068800000|2020-12-04 08:00:00|19331.71|19289.71|19375.07|19333.07|19375.87|19333.87|19330.25|19288.25|642
1607069100000|2020-12-04 08:05:00|19375.06|19333.06|19385.1|19343.1|19400.8|19358.8|19375.06|19333.06|726
1607069400000|2020-12-04 08:10:00|19384.64|19342.64|19393.83|19351.83|19398.27|19356.27|19384.64|19342.64|576
1607069700000|2020-12-04 08:15:00|19393.62|19351.62|19432.46|19390.46|19432.93|19390.93|19393.62|19351.62|353
1607070000000|2020-12-04 08:20:00|19430.83|19388.83|19441.04|19399.04|19441.33|19399.33|19420.17|19378.17|682
1607070300000|2020-12-04 08:25:00|19441.02|19399.02|19465.05|19423.05|19465.65|19423.65|19427.36|19385.36|467
1607070600000|2020-12-04 08:30:00|19465.17|19423.17|19456.84|19414.84|19467.97|19425.97|19454.37|19412.37|736
1607070900000|2020-12-04 08:35:00|19456.91|19414.91|19468.72|19426.72|19477.17|19435.17|19454.72|19412.72|466
1607071200000|2020-12-04 08:40:00|19468.78|19426.78|19471.54|19429.54|19484.11|19442.11|19466.66|19424.66|591
1607071500000|2020-12-04 08:45:00|19471.46|19429.46|19425.97|19383.97|19472.97|19430.97|19411.06|19369.06|761
1607071800000|2020-12-04 08:50:00|19426.54|19384.54|19415.94|19373.94|19426.54|19384.54|19400.09|19358.09|442
1607072100000|2020-12-04 08:55:00|19415.88|19373.88|19432.03|19390.03|19440.27|19398.27|19415.87|19373.87|478
1607072400000|2020-12-04 09:00:00|19432.36|19390.36|19414.3|19372.3|19442.95|19400.95|19412.46|19370.46|531
1607072700000|2020-12-04 09:05:00|19414.25|19372.25|19412.34|19370.34|19428.7|19386.7|19408.56|19366.56|515
1607073000000|2020-12-04 09:10:00|19412.31|19370.31|19396.59|19354.59|19416.17|19374.17|19395.96|19353.96|436
1607073300000|2020-12-04 09:15:00|19397.68|19355.68|19404.54|19362.54|19404.54|19362.54|19382.83|19340.83|627
1607073600000|2020-12-04 09:20:00|19406.25|19364.25|19373.66|19331.66|19414.78|19372.78|19373.66|19331.66|562
1607073900000|2020-12-04 09:25:00|19374.33|19332.33|19376.2|19334.2|19386.61|19344.61|19357.65|19315.65|463
1607074200000|2020-12-04 09:30:00|19376.12|19334.12|19393.39|19351.39|19401.32|19359.32|19370.94|19328.94|550
1607074500000|2020-12-04 09:35:00|19393.6|19351.6|19386.74|19344.74|19411.41|19369.41|19386.65|19344.65|599
1607074800000|2020-12-04 09:40:00|19386.34|19344.34|19380.37|19338.37|19403.32|19361.32|19369.78|19327.78|554
1607075100000|2020-12-04 09:45:00|19377.79|19335.79|19398.65|19356.65|19404.46|19362.46|19377.79|19335.79|412
1607075400000|2020-12-04 09:50:00|19398.17|19356.17|19416.97|19374.97|19416.97|19374.97|19384.6|19342.6|473
1607075700000|2020-12-04 09:55:00|19416.82|19374.82|19402.35|19360.35|19419.39|19377.39|19397.23|19355.23|437
1607076000000|2020-12-04 10:00:00|19402.26|19360.26|19387.8|19345.8|19402.35|19360.35|19380.82|19338.82|413
1607076300000|2020-12-04 10:05:00|19387.73|19345.73|19255.31|19213.31|19388.66|19346.66|19239.96|19197.96|905
1607076600000|2020-12-04 10:10:00|19254.75|19212.75|19144.68|19102.68|19255.52|19213.52|19125.58|19083.58|1130
1607076900000|2020-12-04 10:15:00|19144.51|19102.51|18988.47|18946.47|19144.51|19102.51|18921.93|18879.93|1135
1607077200000|2020-12-04 10:20:00|18989.37|18947.37|18979.17|18937.17|19042.73|19000.73|18964.95|18922.95|1068
1607077500000|2020-12-04 10:25:00|18979.3|18937.3|18996.13|18954.13|19036.63|18994.63|18975.98|18933.98|991
1607077800000|2020-12-04 10:30:00|18996.42|18954.42|19021.89|18979.89|19022.49|18980.49|18940.7|18898.7|1078
1607078100000|2020-12-04 10:35:00|19021.9|18979.9|19064.8|19022.8|19064.99|19022.99|18991.01|18949.01|829
1607078400000|2020-12-04 10:40:00|19064.81|19022.81|19088.13|19046.13|19097.7|19055.7|19059.79|19017.79|721
1607078700000|2020-12-04 10:45:00|19088.12|19046.12|19062.93|19020.93|19090.66|19048.66|19000.64|18958.64|887
1607079000000|2020-12-04 10:50:00|19062.75|19020.75|19039.19|18997.19|19070.38|19028.38|19039.19|18997.19|913
1607079300000|2020-12-04 10:55:00|19039.8|18997.8|19025.78|18983.78|19056.44|19014.44|19017.35|18975.35|791
1607079600000|2020-12-04 11:00:00|19025.77|18983.77|19087.35|19045.35|19087.35|19045.35|19015.58|18973.58|800
1607079900000|2020-12-04 11:05:00|19087.54|19045.54|19071.13|19029.13|19089.24|19047.24|19050.8|19008.8|783
1607080200000|2020-12-04 11:10:00|19071.01|19029.01|19110.48|19068.48|19112.12|19070.12|19069.82|19027.82|692
1607080500000|2020-12-04 11:15:00|19111.48|19069.48|19090.49|19048.49|19114.49|19072.49|19086.38|19044.38|684
1607080800000|2020-12-04 11:20:00|19090.59|19048.59|19082.4|19040.4|19113.57|19071.57|19080.4|19038.4|623
1607081100000|2020-12-04 11:25:00|19082.36|19040.36|19035.17|18993.17|19092.38|19050.38|19034.1|18992.1|863
1607081400000|2020-12-04 11:30:00|19032.71|18990.71|18994.07|18952.07|19033.39|18991.39|18955.21|18913.21|1046
1607081700000|2020-12-04 11:35:00|18993.79|18951.79|19070.26|19028.26|19073.02|19031.02|18991.62|18949.62|852
1607082000000|2020-12-04 11:40:00|19066.39|19024.39|19077.07|19035.07|19101.38|19059.38|19061.28|19019.28|901
1607082300000|2020-12-04 11:45:00|19077.58|19035.58|18998.67|18956.67|19077.58|19035.58|18988.2|18946.2|959
1607082600000|2020-12-04 11:50:00|18998.55|18956.55|18947.18|18905.18|19025.12|18983.12|18930.87|18888.87|967
1607082900000|2020-12-04 11:55:00|18947.19|18905.19|18864.73|18822.73|18960.58|18918.58|18837.97|18795.97|1126
1607083200000|2020-12-04 12:00:00|18865.75|18823.75|18891.27|18849.27|18896.52|18854.52|18802.21|18760.21|1118
1607083500000|2020-12-04 12:05:00|18891.57|18849.57|18861.82|18819.82|18917.3|18875.3|18828.48|18786.48|1040
1607083800000|2020-12-04 12:10:00|18861.96|18819.96|18783.85|18741.85|18861.96|18819.96|18729.75|18687.75|1053
1607084100000|2020-12-04 12:15:00|18784.25|18742.25|18797.08|18755.08|18798.34|18756.34|18726.8|18684.8|1087
1607084400000|2020-12-04 12:20:00|18797.35|18755.35|18858.09|18816.09|18873.91|18831.91|18796.18|18754.18|768
1607084700000|2020-12-04 12:25:00|18858.1|18816.1|18896.14|18854.14|18900.81|18858.81|18856.21|18814.21|701
1607085000000|2020-12-04 12:30:00|18896.13|18854.13|18956.81|18914.81|18972.8|18930.8|18896|18854|746
1607085300000|2020-12-04 12:35:00|18954.78|18912.78|18975.97|18933.97|18975.99|18933.99|18953.07|18911.07|809
1607085600000|2020-12-04 12:40:00|18975.93|18933.93|19012.55|18970.55|19016.01|18974.01|18958.96|18916.96|747
1607085900000|2020-12-04 12:45:00|19012.5|18970.5|18978.43|18936.43|19020.37|18978.37|18973.85|18931.85|743
1607086200000|2020-12-04 12:50:00|18978.61|18936.61|19014.49|18972.49|19014.49|18972.49|18945.57|18903.57|656
1607086500000|2020-12-04 12:55:00|19016.22|18974.22|19061.25|19019.25|19066.01|19024.01|18997.34|18955.34|924
1607086800000|2020-12-04 13:00:00|19061.15|19019.15|19020.22|18978.22|19061.22|19019.22|19018.32|18976.32|783
1607087100000|2020-12-04 13:05:00|19019.93|18977.93|19031.02|18989.02|19053.66|19011.66|19011|18969|855
1607087400000|2020-12-04 13:10:00|19031.03|18989.03|19047.79|19005.79|19060.42|19018.42|19028.3|18986.3|873
1607087700000|2020-12-04 13:15:00|19047.65|19005.65|19001.17|18959.17|19051.9|19009.9|19001.17|18959.17|677
1607088000000|2020-12-04 13:20:00|19000.75|18958.75|18961.21|18919.21|19004.33|18962.33|18960.41|18918.41|640
1607088300000|2020-12-04 13:25:00|18961.22|18919.22|19012.96|18970.96|19027.17|18985.17|18961.22|18919.22|740
1607088600000|2020-12-04 13:30:00|19013.36|18971.36|19015.03|18973.03|19046.25|19004.25|18987.9|18945.9|768
1607088900000|2020-12-04 13:35:00|19015.52|18973.52|18994.14|18952.14|19017.43|18975.43|18993.57|18951.57|663
1607089200000|2020-12-04 13:40:00|18993.87|18951.87|19023.48|18981.48|19023.82|18981.82|18982.08|18940.08|809
1607089500000|2020-12-04 13:45:00|19023.62|18981.62|19046.36|19004.36|19055.64|19013.64|19022.8|18980.8|760
1607089800000|2020-12-04 13:50:00|19046.39|19004.39|19026.65|18984.65|19062.93|19020.93|19026.26|18984.26|830
1607090100000|2020-12-04 13:55:00|19026.45|18984.45|19045.59|19003.59|19048.52|19006.52|19015.6|18973.6|813
1607090400000|2020-12-04 14:00:00|19045.24|19003.24|19018.41|18976.41|19048.08|19006.08|19014.81|18972.81|906
1607090700000|2020-12-04 14:05:00|19018.83|18976.83|19029.35|18987.35|19044.74|19002.74|19012.78|18970.78|701
1607091000000|2020-12-04 14:10:00|19028.58|18986.58|18974.86|18932.86|19028.58|18986.58|18963.19|18921.19|858
1607091300000|2020-12-04 14:15:00|18974.64|18932.64|18987.28|18945.28|19008.97|18966.97|18969.25|18927.25|800
1607091600000|2020-12-04 14:20:00|18988.07|18946.07|19033.1|18991.1|19033.1|18991.1|18988.07|18946.07|777
1607091900000|2020-12-04 14:25:00|19033.08|18991.08|19172.01|19130.01|19178.08|19136.08|19033.08|18991.08|1011
1607092200000|2020-12-04 14:30:00|19172.23|19130.23|19155.32|19113.32|19175.14|19133.14|19146.01|19104.01|1054
1607092500000|2020-12-04 14:35:00|19155.66|19113.66|19144.14|19102.14|19164.19|19122.19|19122.96|19080.96|988
1607092800000|2020-12-04 14:40:00|19144.11|19102.11|19130.57|19088.57|19158.97|19116.97|19126.68|19084.68|774
1607093100000|2020-12-04 14:45:00|19130.23|19088.23|19110.85|19068.85|19141.48|19099.48|19109.32|19067.32|742
1607093400000|2020-12-04 14:50:00|19110.86|19068.86|19090.46|19048.46|19138.9|19096.9|19090.46|19048.46|756
1607093700000|2020-12-04 14:55:00|19088.53|19046.53|19083.2|19041.2|19101.23|19059.23|19078.99|19036.99|958
1607094000000|2020-12-04 15:00:00|19083.43|19041.43|19087.72|19045.72|19102.43|19060.43|19080.58|19038.58|972
1607094300000|2020-12-04 15:05:00|19087.77|19045.77|19038.48|18996.48|19089.2|19047.2|19017.17|18975.17|858
1607094600000|2020-12-04 15:10:00|19038.34|18996.34|19040.1|18998.1|19055.15|19013.15|19022.02|18980.02|902
1607094900000|2020-12-04 15:15:00|19040.24|18998.24|19048.47|19006.47|19059.31|19017.31|19039.82|18997.82|888
1607095200000|2020-12-04 15:20:00|19048.78|19006.78|19023.82|18981.82|19050.09|19008.09|18976.48|18934.48|985
1607095500000|2020-12-04 15:25:00|19023.74|18981.74|19001.33|18959.33|19025.76|18983.76|18985.97|18943.97|863
1607095800000|2020-12-04 15:30:00|19002.81|18960.81|19008.81|18966.81|19015.45|18973.45|18980.04|18938.04|844
1607096100000|2020-12-04 15:35:00|19009.14|18967.14|19033.83|18991.83|19034.31|18992.31|19005.44|18963.44|747
1607096400000|2020-12-04 15:40:00|19034.85|18992.85|19018.61|18976.61|19046.22|19004.22|18992.9|18950.9|832
1607096700000|2020-12-04 15:45:00|19018.71|18976.71|18993.22|18951.22|19043.54|19001.54|18982.53|18940.53|932
1607097000000|2020-12-04 15:50:00|18993.6|18951.6|18988.8|18946.8|18999.81|18957.81|18982.42|18940.42|893
1607097300000|2020-12-04 15:55:00|18988.96|18946.96|18990.15|18948.15|19022.78|18980.78|18988.93|18946.93|945
1607097600000|2020-12-04 16:00:00|18988.73|18946.73|18912.01|18870.01|18988.73|18946.73|18895.84|18853.84|1014
1607097900000|2020-12-04 16:05:00|18912.02|18870.02|19008.52|18966.52|19014.71|18972.71|18911.73|18869.73|947
1607098200000|2020-12-04 16:10:00|19008.34|18966.34|18910.12|18868.12|19008.34|18966.34|18907.97|18865.97|974
1607098500000|2020-12-04 16:15:00|18912.72|18870.72|18963.11|18921.11|18974.75|18932.75|18865.12|18823.12|1040
1607098800000|2020-12-04 16:20:00|18962.83|18920.83|18958.32|18916.32|18968.47|18926.47|18945.16|18903.16|813
1607099100000|2020-12-04 16:25:00|18957.67|18915.67|18952.08|18910.08|18972.57|18930.57|18951.77|18909.77|900
1607099400000|2020-12-04 16:30:00|18952.13|18910.13|18903.14|18861.14|18957.4|18915.4|18899.47|18857.47|786
1607099700000|2020-12-04 16:35:00|18903.01|18861.01|18876.3|18834.3|18934.71|18892.71|18862.63|18820.63|883
1607100000000|2020-12-04 16:40:00|18878.42|18836.42|18961.42|18919.42|18976.45|18934.45|18869.14|18827.14|1015
1607100300000|2020-12-04 16:45:00|18961.69|18919.69|18961.77|18919.77|18976.55|18934.55|18948.08|18906.08|829
1607100600000|2020-12-04 16:50:00|18961.09|18919.09|18996.76|18954.76|19013.3|18971.3|18958.82|18916.82|934
1607100900000|2020-12-04 16:55:00|18996.69|18954.69|19015.95|18973.95|19018.49|18976.49|18996.26|18954.26|688
1607101200000|2020-12-04 17:00:00|19015.39|18973.39|19018.88|18976.88|19057|19015|19011.42|18969.42|803
1607101500000|2020-12-04 17:05:00|19019.13|18977.13|18990.1|18948.1|19020.3|18978.3|18990.1|18948.1|439
1607101800000|2020-12-04 17:10:00|18990.11|18948.11|19028.27|18986.27|19028.55|18986.55|18989.71|18947.71|749
1607102100000|2020-12-04 17:15:00|19027.92|18985.92|19006.6|18964.6|19054.86|19012.86|19006.59|18964.59|918
1607102400000|2020-12-04 17:20:00|19006.61|18964.61|19020.05|18978.05|19027.92|18985.92|18985.99|18943.99|884
1607102700000|2020-12-04 17:25:00|19020.06|18978.06|19018.82|18976.82|19037.65|18995.65|19012.35|18970.35|729
1607103000000|2020-12-04 17:30:00|19019.15|18977.15|19046.32|19004.32|19047.89|19005.89|19019.15|18977.15|746
1607103300000|2020-12-04 17:35:00|19046.9|19004.9|19020.87|18978.87|19047.31|19005.31|19012.18|18970.18|693
1607103600000|2020-12-04 17:40:00|19020.89|18978.89|19006.09|18964.09|19025.55|18983.55|18985.72|18943.72|650
1607103900000|2020-12-04 17:45:00|19006.12|18964.12|19020.25|18978.25|19020.25|18978.25|18975.26|18933.26|658
1607104200000|2020-12-04 17:50:00|19020.43|18978.43|19017.89|18975.89|19025.17|18983.17|18989.07|18947.07|555
1607104500000|2020-12-04 17:55:00|19017.16|18975.16|19000.15|18958.15|19017.59|18975.59|18997.37|18955.37|546
1607104800000|2020-12-04 18:00:00|18998.76|18956.76|18988.07|18946.07|19003.99|18961.99|18977.73|18935.73|541
1607105100000|2020-12-04 18:05:00|18988.05|18946.05|19005.23|18963.23|19024.44|18982.44|18982.2|18940.2|661
1607105400000|2020-12-04 18:10:00|19005.24|18963.24|18996.54|18954.54|19013.85|18971.85|18993.65|18951.65|390
1607105700000|2020-12-04 18:15:00|18996.66|18954.66|18996.75|18954.75|19008.25|18966.25|18982.58|18940.58|841
1607106000000|2020-12-04 18:20:00|18996.95|18954.95|18984.57|18942.57|19000.55|18958.55|18964.39|18922.39|734
1607106300000|2020-12-04 18:25:00|18984.54|18942.54|19018.96|18976.96|19020.69|18978.69|18981.33|18939.33|918
1607106600000|2020-12-04 18:30:00|19018.97|18976.97|19034.81|18992.81|19040.71|18998.71|19018.68|18976.68|825
1607106900000|2020-12-04 18:35:00|19034.74|18992.74|19041.51|18999.51|19042.88|19000.88|19033.18|18991.18|801
1607107200000|2020-12-04 18:40:00|19041.53|18999.53|19035.73|18993.73|19047.21|19005.21|19031.21|18989.21|869
1607107500000|2020-12-04 18:45:00|19034.93|18992.93|19080.66|19038.66|19100.76|19058.76|19034.36|18992.36|881
1607107800000|2020-12-04 18:50:00|19079.75|19037.75|19084.62|19042.62|19098.62|19056.62|19073.27|19031.27|697
1607108100000|2020-12-04 18:55:00|19084.63|19042.63|19092.16|19050.16|19098.03|19056.03|19078.74|19036.74|629
1607108400000|2020-12-04 19:00:00|19092.23|19050.23|19074.03|19032.03|19097.53|19055.53|19064.61|19022.61|807
1607108700000|2020-12-04 19:05:00|19074.4|19032.4|19074.08|19032.08|19090.57|19048.57|19070.67|19028.67|766
1607109000000|2020-12-04 19:10:00|19074.1|19032.1|19087.91|19045.91|19089.6|19047.6|19073.71|19031.71|867
1607109300000|2020-12-04 19:15:00|19087.69|19045.69|19066.49|19024.49|19089.25|19047.25|19066.49|19024.49|623
1607109600000|2020-12-04 19:20:00|19066.76|19024.76|19061.59|19019.59|19079.85|19037.85|19056.21|19014.21|659
1607109900000|2020-12-04 19:25:00|19061.87|19019.87|19043.16|19001.16|19063.44|19021.44|19043.11|19001.11|767
1607110200000|2020-12-04 19:30:00|19045.17|19003.17|19070.49|19028.49|19070.49|19028.49|19035.26|18993.26|668
1607110500000|2020-12-04 19:35:00|19069.4|19027.4|19073.62|19031.62|19074.02|19032.02|19056.97|19014.97|717
1607110800000|2020-12-04 19:40:00|19073.6|19031.6|19089.05|19047.05|19089.77|19047.77|19069.4|19027.4|541
1607111100000|2020-12-04 19:45:00|19089.11|19047.11|19057.78|19015.78|19090.82|19048.82|19057.78|19015.78|779
1607111400000|2020-12-04 19:50:00|19057.64|19015.64|19075.66|19033.66|19076.25|19034.25|19046.56|19004.56|788
1607111700000|2020-12-04 19:55:00|19075.88|19033.88|19077.3|19035.3|19081.57|19039.57|19062.34|19020.34|666
1607112000000|2020-12-04 20:00:00|19077.35|19035.35|19066.88|19024.88|19079.9|19037.9|19052.44|19010.44|730
1607112300000|2020-12-04 20:05:00|19066.98|19024.98|19032.34|18990.34|19066.98|19024.98|19032.34|18990.34|894
1607112600000|2020-12-04 20:10:00|19032.65|18990.65|19036.45|18994.45|19058.17|19016.17|19031.86|18989.86|761
1607112900000|2020-12-04 20:15:00|19037.04|18995.04|19021.63|18979.63|19037.84|18995.84|19021.63|18979.63|576
1607113200000|2020-12-04 20:20:00|19021.66|18979.66|19016.98|18974.98|19021.67|18979.67|18995.93|18953.93|763
1607113500000|2020-12-04 20:25:00|19017.1|18975.1|19033.54|18991.54|19036.78|18994.78|19000.59|18958.59|688
1607113800000|2020-12-04 20:30:00|19036.35|18994.35|18970.26|18928.26|19039.02|18997.02|18921.86|18879.86|956
1607114100000|2020-12-04 20:35:00|18970.21|18928.21|18961.66|18919.66|18970.21|18928.21|18928.58|18886.58|995
1607114400000|2020-12-04 20:40:00|18961.04|18919.04|18976.23|18934.23|18981.19|18939.19|18960.97|18918.97|722
1607114700000|2020-12-04 20:45:00|18977.56|18935.56|18993.12|18951.12|19000.23|18958.23|18974.78|18932.78|872
1607115000000|2020-12-04 20:50:00|18993.37|18951.37|18993.29|18951.29|18994.15|18952.15|18986.46|18944.46|635
1607115300000|2020-12-04 20:55:00|18993.28|18951.28|18998.5|18956.5|19005.65|18963.65|18993.27|18951.27|910
1607115600000|2020-12-04 21:00:00|18998.41|18956.41|19015.83|18973.83|19016.91|18974.91|18973.18|18931.18|675
1607115900000|2020-12-04 21:05:00|19016.13|18974.13|19006.49|18964.49|19023.32|18981.32|19004.99|18962.99|817
1607116200000|2020-12-04 21:10:00|19006.43|18964.43|18972.34|18930.34|19007.31|18965.31|18972.16|18930.16|516
1607116500000|2020-12-04 21:15:00|18972.15|18930.15|18935.22|18893.22|18978.91|18936.91|18924.83|18882.83|904
1607116800000|2020-12-04 21:20:00|18935.41|18893.41|18903.27|18861.27|18944.35|18902.35|18891.72|18849.72|687
1607117100000|2020-12-04 21:25:00|18904.16|18862.16|18865.92|18823.92|18904.85|18862.85|18865.86|18823.86|912
1607117400000|2020-12-04 21:30:00|18866.11|18824.11|18900.1|18858.1|18914.99|18872.99|18864.95|18822.95|1050
1607117700000|2020-12-04 21:35:00|18900.23|18858.23|18901.34|18859.34|18916.35|18874.35|18891.26|18849.26|985
1607118000000|2020-12-04 21:40:00|18900.76|18858.76|18900.98|18858.98|18915.99|18873.99|18889.98|18847.98|937
1607118300000|2020-12-04 21:45:00|18900.57|18858.57|18826.65|18784.65|18900.57|18858.57|18822.67|18780.67|854
1607118600000|2020-12-04 21:50:00|18827.64|18785.64|18832.33|18790.33|18844.53|18802.53|18783.55|18741.55|1039
1607118900000|2020-12-04 21:55:00|18832.38|18790.38|18857.48|18815.48|18869.38|18827.38|18826.63|18784.63|787
1607155200000|2020-12-05 08:00:00|18845.56|18803.56|18845.56|18803.56|18845.56|18803.56|18845.56|18803.56|1
1607155500000|2020-12-05 08:05:00|18994.63|18952.63|19008.55|18966.55|19010.21|18968.21|18994.42|18952.42|242
1607155800000|2020-12-05 08:10:00|19007.46|18965.46|18986.69|18944.69|19010.78|18968.78|18986.66|18944.66|370
1607156100000|2020-12-05 08:15:00|18986.71|18944.71|19106.49|19064.49|19106.51|19064.51|18979.33|18937.33|699
1607156400000|2020-12-05 08:20:00|19106.35|19064.35|19099.49|19057.49|19112.02|19070.02|19077.81|19035.81|815
1607156700000|2020-12-05 08:25:00|19099.67|19057.67|19120.22|19078.22|19120.78|19078.78|19097.26|19055.26|580
1607157000000|2020-12-05 08:30:00|19120.31|19078.31|19112.13|19070.13|19124.59|19082.59|19111.03|19069.03|883
1607157300000|2020-12-05 08:35:00|19112.24|19070.24|19169.7|19127.7|19169.7|19127.7|19111.99|19069.99|569
1607157600000|2020-12-05 08:40:00|19169.62|19127.62|19175.18|19133.18|19200.95|19158.95|19160.58|19118.58|848
1607157900000|2020-12-05 08:45:00|19175.4|19133.4|19179.55|19137.55|19179.92|19137.92|19159.93|19117.93|636
1607158200000|2020-12-05 08:50:00|19179.52|19137.52|19161.57|19119.57|19179.54|19137.54|19156.1|19114.1|712
1607158500000|2020-12-05 08:55:00|19162|19120|19189.3|19147.3|19191.28|19149.28|19159.82|19117.82|596
1607158800000|2020-12-05 09:00:00|19189.46|19147.46|19165.03|19123.03|19196.57|19154.57|19164.84|19122.84|902
1607159100000|2020-12-05 09:05:00|19163.99|19121.99|19143.4|19101.4|19163.99|19121.99|19137.68|19095.68|769
1607159400000|2020-12-05 09:10:00|19143.36|19101.36|19130.96|19088.96|19143.39|19101.39|19128.23|19086.23|533
1607159700000|2020-12-05 09:15:00|19130.95|19088.95|19114.18|19072.18|19130.97|19088.97|19113.89|19071.89|387
1607160000000|2020-12-05 09:20:00|19114.51|19072.51|19122.19|19080.19|19137.94|19095.94|19112.54|19070.54|428
1607160300000|2020-12-05 09:25:00|19122.15|19080.15|19137.73|19095.73|19148.35|19106.35|19121.77|19079.77|775
1607160600000|2020-12-05 09:30:00|19137.89|19095.89|19109.95|19067.95|19150.29|19108.29|19109.9|19067.9|693
1607160900000|2020-12-05 09:35:00|19109.94|19067.94|19113.97|19071.97|19137.53|19095.53|19105.52|19063.52|732
1607161200000|2020-12-05 09:40:00|19114.08|19072.08|19130|19088|19138.07|19096.07|19113.28|19071.28|770
1607161500000|2020-12-05 09:45:00|19129.94|19087.94|19108.02|19066.02|19132.79|19090.79|19101.15|19059.15|650
1607161800000|2020-12-05 09:50:00|19108.12|19066.12|19134.49|19092.49|19137.25|19095.25|19105.54|19063.54|801
1607162100000|2020-12-05 09:55:00|19134.53|19092.53|19147.33|19105.33|19148.98|19106.98|19123.55|19081.55|703
1607162400000|2020-12-05 10:00:00|19147.19|19105.19|19156.56|19114.56|19163.13|19121.13|19147.19|19105.19|720
1607162700000|2020-12-05 10:05:00|19156.45|19114.45|19168.4|19126.4|19168.9|19126.9|19156.45|19114.45|469
1607163000000|2020-12-05 10:10:00|19168.41|19126.41|19121.58|19079.58|19169.23|19127.23|19121.58|19079.58|793
1607163300000|2020-12-05 10:15:00|19121.57|19079.57|19104.93|19062.93|19124.79|19082.79|19101.74|19059.74|606
1607163600000|2020-12-05 10:20:00|19105.22|19063.22|19104.62|19062.62|19109.03|19067.03|19103.32|19061.32|938
1607163900000|2020-12-05 10:25:00|19104.47|19062.47|19107.02|19065.02|19107.17|19065.17|19082.87|19040.87|722
1607164200000|2020-12-05 10:30:00|19107.16|19065.16|19115.94|19073.94|19115.94|19073.94|19093.25|19051.25|631
1607164500000|2020-12-05 10:35:00|19115.93|19073.93|19107.14|19065.14|19127.2|19085.2|19103.37|19061.37|762
1607164800000|2020-12-05 10:40:00|19107.39|19065.39|19112.11|19070.11|19114.92|19072.92|19098.03|19056.03|725
1607165100000|2020-12-05 10:45:00|19112.02|19070.02|19122.21|19080.21|19126.91|19084.91|19102.36|19060.36|869
1607165400000|2020-12-05 10:50:00|19122.08|19080.08|19130.96|19088.96|19131.26|19089.26|19118.53|19076.53|745
1607165700000|2020-12-05 10:55:00|19130.68|19088.68|19152.21|19110.21|19163.04|19121.04|19129.11|19087.11|792
1607166000000|2020-12-05 11:00:00|19152.31|19110.31|19052.58|19010.58|19161.66|19119.66|19051.55|19009.55|1069
1607166300000|2020-12-05 11:05:00|19053.02|19011.02|19057.22|19015.22|19070.81|19028.81|19034.02|18992.02|973
1607166600000|2020-12-05 11:10:00|19058.27|19016.27|19045.39|19003.39|19065.9|19023.9|19044.64|19002.64|760
1607166900000|2020-12-05 11:15:00|19045.56|19003.56|19066.1|19024.1|19066.77|19024.77|19045.56|19003.56|773
1607167200000|2020-12-05 11:20:00|19066.08|19024.08|19057.93|19015.93|19066.86|19024.86|19054.79|19012.79|660
1607167500000|2020-12-05 11:25:00|19058.06|19016.06|19016.58|18974.58|19061.58|19019.58|19012.75|18970.75|750
1607167800000|2020-12-05 11:30:00|19016.61|18974.61|19048.6|19006.6|19048.76|19006.76|19016.51|18974.51|773
1607168100000|2020-12-05 11:35:00|19048.66|19006.66|19063.83|19021.83|19081.1|19039.1|19048.41|19006.41|749
1607168400000|2020-12-05 11:40:00|19063.55|19021.55|19018.3|18976.3|19065.69|19023.69|19014.91|18972.91|651
1607168700000|2020-12-05 11:45:00|19018.26|18976.26|19042.05|19000.05|19050.98|19008.98|19010|18968|952
1607169000000|2020-12-05 11:50:00|19041.85|18999.85|19038.96|18996.96|19044.74|19002.74|19009.28|18967.28|847
1607169300000|2020-12-05 11:55:00|19038.94|18996.94|19051.74|19009.74|19055.77|19013.77|19032.41|18990.41|802
1607169600000|2020-12-05 12:00:00|19051.87|19009.87|19092.17|19050.17|19109.36|19067.36|19044.23|19002.23|1026
1607169900000|2020-12-05 12:05:00|19092.67|19050.67|19083.3|19041.3|19105.08|19063.08|19076.32|19034.32|787
1607170200000|2020-12-05 12:10:00|19083.46|19041.46|19045.87|19003.87|19084.3|19042.3|19045.87|19003.87|796
1607170500000|2020-12-05 12:15:00|19045.58|19003.58|19029.32|18987.32|19045.86|19003.86|19009.28|18967.28|956
1607170800000|2020-12-05 12:20:00|19029.38|18987.38|19035.29|18993.29|19067.31|19025.31|19029.38|18987.38|674
1607171100000|2020-12-05 12:25:00|19035.19|18993.19|19051.41|19009.41|19066.58|19024.58|19035.19|18993.19|648
1607171400000|2020-12-05 12:30:00|19051.5|19009.5|19062.01|19020.01|19067.93|19025.93|19051.41|19009.41|767
1607171700000|2020-12-05 12:35:00|19062.29|19020.29|19066.9|19024.9|19083.18|19041.18|19062.01|19020.01|671
1607172000000|2020-12-05 12:40:00|19067.04|19025.04|19077.75|19035.75|19081.52|19039.52|19058.98|19016.98|570
1607172300000|2020-12-05 12:45:00|19077.77|19035.77|19074.5|19032.5|19080.95|19038.95|19073.63|19031.63|545
1607172600000|2020-12-05 12:50:00|19074.41|19032.41|19072.29|19030.29|19080.14|19038.14|19043.24|19001.24|816
1607172900000|2020-12-05 12:55:00|19073.05|19031.05|19098.92|19056.92|19108.23|19066.23|19064.18|19022.18|875
1607173200000|2020-12-05 13:00:00|19099.61|19057.61|19091.17|19049.17|19104.19|19062.19|19091.17|19049.17|932
1607173500000|2020-12-05 13:05:00|19091.2|19049.2|19072.8|19030.8|19091.48|19049.48|19061.3|19019.3|925
1607173800000|2020-12-05 13:10:00|19072.86|19030.86|19052.89|19010.89|19072.87|19030.87|19052.75|19010.75|970
1607174100000|2020-12-05 13:15:00|19053.11|19011.11|19054.31|19012.31|19064.89|19022.89|19052.85|19010.85|849
1607174400000|2020-12-05 13:20:00|19054.32|19012.32|19053.81|19011.81|19064.13|19022.13|19051.16|19009.16|822
1607174700000|2020-12-05 13:25:00|19053.75|19011.75|19030.77|18988.77|19053.79|19011.79|19025.84|18983.84|974
1607175000000|2020-12-05 13:30:00|19031.02|18989.02|19019.55|18977.55|19034.57|18992.57|19004.47|18962.47|839
1607175300000|2020-12-05 13:35:00|19019.17|18977.17|18997.65|18955.65|19019.64|18977.64|18987.94|18945.94|796
1607175600000|2020-12-05 13:40:00|18997.66|18955.66|18998.19|18956.19|19007.02|18965.02|18983.36|18941.36|661
1607175900000|2020-12-05 13:45:00|18998.04|18956.04|19007.68|18965.68|19010.79|18968.79|18993.86|18951.86|536
1607176200000|2020-12-05 13:50:00|19007.99|18965.99|19007.52|18965.52|19011.79|18969.79|19006.81|18964.81|582
1607176500000|2020-12-05 13:55:00|19007.41|18965.41|19018.13|18976.13|19039|18997|19006.49|18964.49|696
1607176800000|2020-12-05 14:00:00|19017.95|18975.95|19036.5|18994.5|19036.55|18994.55|19003.93|18961.93|741
1607177100000|2020-12-05 14:05:00|19036.49|18994.49|19031.62|18989.62|19040.75|18998.75|19018.64|18976.64|891
1607177400000|2020-12-05 14:10:00|19031.58|18989.58|19060.82|19018.82|19062.2|19020.2|19031.57|18989.57|720
1607177700000|2020-12-05 14:15:00|19061.1|19019.1|19051.64|19009.64|19075.84|19033.84|19051.64|19009.64|887
1607178000000|2020-12-05 14:20:00|19052.34|19010.34|19057.64|19015.64|19073.54|19031.54|19048.93|19006.93|911
1607178300000|2020-12-05 14:25:00|19057.37|19015.37|19037.2|18995.2|19058.37|19016.37|19031.5|18989.5|865
1607178600000|2020-12-05 14:30:00|19036.93|18994.93|19024.77|18982.77|19037.93|18995.93|19020.31|18978.31|692
1607178900000|2020-12-05 14:35:00|19026.3|18984.3|19047.26|19005.26|19051.44|19009.44|19024.94|18982.94|1026
1607179200000|2020-12-05 14:40:00|19047.25|19005.25|19064.9|19022.9|19065.36|19023.36|19046.08|19004.08|814
1607179500000|2020-12-05 14:45:00|19064.95|19022.95|19080.67|19038.67|19081.03|19039.03|19059.41|19017.41|787
1607179800000|2020-12-05 14:50:00|19080.66|19038.66|19114.47|19072.47|19115.97|19073.97|19080.25|19038.25|872
1607180100000|2020-12-05 14:55:00|19114.55|19072.55|19110.92|19068.92|19114.77|19072.77|19104.47|19062.47|610
1607180400000|2020-12-05 15:00:00|19110.85|19068.85|19151.24|19109.24|19155.35|19113.35|19109.81|19067.81|762
1607180700000|2020-12-05 15:05:00|19150.93|19108.93|19165.96|19123.96|19176.58|19134.58|19150.93|19108.93|895
1607181000000|2020-12-05 15:10:00|19165.87|19123.87|19155.76|19113.76|19167.96|19125.96|19149.29|19107.29|748
1607181300000|2020-12-05 15:15:00|19155.87|19113.87|19121.28|19079.28|19156.92|19114.92|19108.83|19066.83|800
1607181600000|2020-12-05 15:20:00|19121.32|19079.32|19104.45|19062.45|19123.33|19081.33|19091.97|19049.97|831
1607181900000|2020-12-05 15:25:00|19104.7|19062.7|19108.67|19066.67|19120.75|19078.75|19100.36|19058.36|844
1607182200000|2020-12-05 15:30:00|19108.83|19066.83|19102.69|19060.69|19122.76|19080.76|19102.59|19060.59|834
1607182500000|2020-12-05 15:35:00|19102.66|19060.66|19112.27|19070.27|19117.4|19075.4|19102.11|19060.11|749
1607182800000|2020-12-05 15:40:00|19112.25|19070.25|19102.99|19060.99|19114.06|19072.06|19088.27|19046.27|622
1607183100000|2020-12-05 15:45:00|19102.75|19060.75|19107.04|19065.04|19107.36|19065.36|19089.41|19047.41|941
1607183400000|2020-12-05 15:50:00|19107.02|19065.02|19118.55|19076.55|19119.89|19077.89|19098.46|19056.46|907
1607183700000|2020-12-05 15:55:00|19118.56|19076.56|19139.95|19097.95|19143.03|19101.03|19115.44|19073.44|754
1607184000000|2020-12-05 16:00:00|19140.36|19098.36|19109.55|19067.55|19143.77|19101.77|19098.81|19056.81|957
1607184300000|2020-12-05 16:05:00|19109.56|19067.56|19109.27|19067.27|19128.02|19086.02|19099.9|19057.9|789
1607184600000|2020-12-05 16:10:00|19109.33|19067.33|19129.94|19087.94|19131.17|19089.17|19097.22|19055.22|690
1607184900000|2020-12-05 16:15:00|19129.99|19087.99|19167.82|19125.82|19176.55|19134.55|19129.98|19087.98|697
1607185200000|2020-12-05 16:20:00|19167.62|19125.62|19162.09|19120.09|19173.85|19131.85|19156.99|19114.99|860
1607185500000|2020-12-05 16:25:00|19162.06|19120.06|19098.75|19056.75|19162.09|19120.09|19098.26|19056.26|887
1607185800000|2020-12-05 16:30:00|19098.64|19056.64|19104.68|19062.68|19114.81|19072.81|19090.17|19048.17|810
1607186100000|2020-12-05 16:35:00|19104.81|19062.81|19111.34|19069.34|19113.69|19071.69|19102.18|19060.18|700
1607186400000|2020-12-05 16:40:00|19111.5|19069.5|19113.24|19071.24|19120.15|19078.15|19103.73|19061.73|736
1607186700000|2020-12-05 16:45:00|19113.26|19071.26|19124.37|19082.37|19130.91|19088.91|19113.22|19071.22|404
1607187000000|2020-12-05 16:50:00|19124.26|19082.26|19130.46|19088.46|19141.74|19099.74|19121.88|19079.88|623
1607187300000|2020-12-05 16:55:00|19130.48|19088.48|19131.32|19089.32|19131.39|19089.39|19118.14|19076.14|439
1607187600000|2020-12-05 17:00:00|19131.43|19089.43|19136.39|19094.39|19139.07|19097.07|19110|19068|656
1607187900000|2020-12-05 17:05:00|19136.4|19094.4|19125.81|19083.81|19138.79|19096.79|19125.81|19083.81|578
1607188200000|2020-12-05 17:10:00|19125.8|19083.8|19113.53|19071.53|19129.4|19087.4|19113.23|19071.23|734
1607188500000|2020-12-05 17:15:00|19113.3|19071.3|19093.08|19051.08|19132.11|19090.11|19093.08|19051.08|721
1607188800000|2020-12-05 17:20:00|19093.32|19051.32|19095.79|19053.79|19095.79|19053.79|19070.79|19028.79|945
1607189100000|2020-12-05 17:25:00|19096.33|19054.33|19100.31|19058.31|19100.31|19058.31|19082.93|19040.93|759
1607189400000|2020-12-05 17:30:00|19100.16|19058.16|19111.76|19069.76|19120.14|19078.14|19095.99|19053.99|765
1607189700000|2020-12-05 17:35:00|19111.71|19069.71|19125.7|19083.7|19130.53|19088.53|19100.52|19058.52|710
1607190000000|2020-12-05 17:40:00|19125.82|19083.82|19127.74|19085.74|19130.37|19088.37|19122.82|19080.82|752
1607190300000|2020-12-05 17:45:00|19128.26|19086.26|19128.08|19086.08|19129.09|19087.09|19121.59|19079.59|765
1607190600000|2020-12-05 17:50:00|19128.52|19086.52|19124.88|19082.88|19130.07|19088.07|19121.3|19079.3|643
1607190900000|2020-12-05 17:55:00|19124.87|19082.87|19152.91|19110.91|19153.2|19111.2|19124.09|19082.09|537
1607191200000|2020-12-05 18:00:00|19153.6|19111.6|19155.04|19113.04|19160.64|19118.64|19139.04|19097.04|776
1607191500000|2020-12-05 18:05:00|19155.67|19113.67|19150.84|19108.84|19168.34|19126.34|19149.51|19107.51|772
1607191800000|2020-12-05 18:10:00|19150.8|19108.8|19140.91|19098.91|19154.11|19112.11|19139.98|19097.98|583
1607192100000|2020-12-05 18:15:00|19141.39|19099.39|19139.29|19097.29|19149.76|19107.76|19134.13|19092.13|713
1607192400000|2020-12-05 18:20:00|19139.26|19097.26|19141.67|19099.67|19143.59|19101.59|19130.87|19088.87|619
1607192700000|2020-12-05 18:25:00|19141.66|19099.66|19151.99|19109.99|19152.01|19110.01|19138.58|19096.58|437
1607193000000|2020-12-05 18:30:00|19152.01|19110.01|19157.87|19115.87|19157.91|19115.91|19147.1|19105.1|646
1607193300000|2020-12-05 18:35:00|19157.91|19115.91|19167.93|19125.93|19174.07|19132.07|19157.74|19115.74|584
1607193600000|2020-12-05 18:40:00|19167.91|19125.91|19166.06|19124.06|19175.35|19133.35|19162.05|19120.05|588
1607193900000|2020-12-05 18:45:00|19166.18|19124.18|19149.43|19107.43|19166.78|19124.78|19149.07|19107.07|811
1607194200000|2020-12-05 18:50:00|19149.44|19107.44|19133.79|19091.79|19154.4|19112.4|19131.55|19089.55|678
1607194500000|2020-12-05 18:55:00|19133.93|19091.93|19150.17|19108.17|19152.22|19110.22|19132.85|19090.85|821
1607194800000|2020-12-05 19:00:00|19150.01|19108.01|19137.59|19095.59|19151.08|19109.08|19132.98|19090.98|765
1607195100000|2020-12-05 19:05:00|19137.6|19095.6|19151.1|19109.1|19151.1|19109.1|19136.28|19094.28|516
1607195400000|2020-12-05 19:10:00|19151.27|19109.27|19202.74|19160.74|19202.91|19160.91|19151.27|19109.27|682
1607195700000|2020-12-05 19:15:00|19202.73|19160.73|19181.29|19139.29|19202.73|19160.73|19171.15|19129.15|860
1607196000000|2020-12-05 19:20:00|19181.28|19139.28|19169.01|19127.01|19184.74|19142.74|19167.31|19125.31|685
1607196300000|2020-12-05 19:25:00|19167.83|19125.83|19129.4|19087.4|19168.12|19126.12|19128.91|19086.91|853
1607196600000|2020-12-05 19:30:00|19129.95|19087.95|19131.83|19089.83|19141.66|19099.66|19114.45|19072.45|606
1607196900000|2020-12-05 19:35:00|19131.82|19089.82|19127.62|19085.62|19135.16|19093.16|19119.4|19077.4|676
1607197200000|2020-12-05 19:40:00|19127.63|19085.63|19130.23|19088.23|19140.7|19098.7|19126.77|19084.77|558
1607197500000|2020-12-05 19:45:00|19129.94|19087.94|19127.23|19085.23|19140.45|19098.45|19126.95|19084.95|514
1607197800000|2020-12-05 19:50:00|19126.99|19084.99|19138.96|19096.96|19142.25|19100.25|19126.5|19084.5|692
1607198100000|2020-12-05 19:55:00|19139.25|19097.25|19150.1|19108.1|19151.58|19109.58|19138.88|19096.88|693
1607198400000|2020-12-05 20:00:00|19150.01|19108.01|19163.26|19121.26|19172.7|19130.7|19149.52|19107.52|799
1607198700000|2020-12-05 20:05:00|19163.27|19121.27|19132.41|19090.41|19165.45|19123.45|19132.21|19090.21|653
1607199000000|2020-12-05 20:10:00|19132.88|19090.88|19120.1|19078.1|19136.14|19094.14|19120.07|19078.07|459
1607199300000|2020-12-05 20:15:00|19120.09|19078.09|19116.14|19074.14|19126.11|19084.11|19114.35|19072.35|735
1607199600000|2020-12-05 20:20:00|19115.81|19073.81|19121.45|19079.45|19126.31|19084.31|19110.48|19068.48|682
1607199900000|2020-12-05 20:25:00|19121.39|19079.39|19121.19|19079.19|19124.22|19082.22|19117.57|19075.57|607
1607200200000|2020-12-05 20:30:00|19121.62|19079.62|19123.5|19081.5|19131.3|19089.3|19118.22|19076.22|888
1607200500000|2020-12-05 20:35:00|19123.3|19081.3|19123.37|19081.37|19126.56|19084.56|19120.16|19078.16|833
1607200800000|2020-12-05 20:40:00|19123.38|19081.38|19146.76|19104.76|19147.21|19105.21|19121.18|19079.18|374
1607201100000|2020-12-05 20:45:00|19146.35|19104.35|19113.85|19071.85|19148.48|19106.48|19108.92|19066.92|859
1607201400000|2020-12-05 20:50:00|19114.06|19072.06|19061.35|19019.35|19121.48|19079.48|19053.4|19011.4|843
1607201700000|2020-12-05 20:55:00|19061.1|19019.1|19081.41|19039.41|19081.71|19039.71|19060.98|19018.98|751
1607202000000|2020-12-05 21:00:00|19081|19039|19111.58|19069.58|19117.74|19075.74|19081|19039|817
1607202300000|2020-12-05 21:05:00|19111.79|19069.79|19139.05|19097.05|19139.25|19097.25|19109.39|19067.39|762
1607202600000|2020-12-05 21:10:00|19139.03|19097.03|19130.93|19088.93|19139.69|19097.69|19105.9|19063.9|787
1607202900000|2020-12-05 21:15:00|19131.18|19089.18|19122.94|19080.94|19131.18|19089.18|19114.79|19072.79|497
1607203200000|2020-12-05 21:20:00|19122.4|19080.4|19117.14|19075.14|19131.89|19089.89|19116.89|19074.89|476
1607203500000|2020-12-05 21:25:00|19117.2|19075.2|19091.35|19049.35|19125.95|19083.95|19088.65|19046.65|749
1607203800000|2020-12-05 21:30:00|19091.39|19049.39|19080.81|19038.81|19097.39|19055.39|19073.5|19031.5|616
1607204100000|2020-12-05 21:35:00|19080.59|19038.59|19049.62|19007.62|19081.81|19039.81|19049.54|19007.54|825
1607204400000|2020-12-05 21:40:00|19049.55|19007.55|19054.47|19012.47|19064.51|19022.51|19049.55|19007.55|767
1607204700000|2020-12-05 21:45:00|19054.48|19012.48|19051.17|19009.17|19067.15|19025.15|19049.3|19007.3|587
1607205000000|2020-12-05 21:50:00|19051.14|19009.14|19058.71|19016.71|19060.06|19018.06|19050.07|19008.07|400
1607205300000|2020-12-05 21:55:00|19058.65|19016.65|19042.64|19000.64|19063.3|19021.3|19038.67|18996.67|649
1607205600000|2020-12-05 22:00:00|19042.88|19000.88|19022.15|18980.15|19053.09|19011.09|19022.15|18980.15|467
1607205900000|2020-12-05 22:05:00|19022.51|18980.51|19044.9|19002.9|19045.03|19003.03|19022.05|18980.05|503
1607206200000|2020-12-05 22:10:00|19044.82|19002.82|19050.07|19008.07|19054.32|19012.32|19042.9|19000.9|667
1607206500000|2020-12-05 22:15:00|19049.79|19007.79|19057.03|19015.03|19057.67|19015.67|19048.83|19006.83|515
1607206800000|2020-12-05 22:20:00|19056.98|19014.98|19064.51|19022.51|19073.48|19031.48|19023.86|18981.86|735
1607207100000|2020-12-05 22:25:00|19064.47|19022.47|19067.93|19025.93|19071.58|19029.58|19062.36|19020.36|856
1607207400000|2020-12-05 22:30:00|19067.87|19025.87|19078.58|19036.58|19078.6|19036.6|19067.43|19025.43|504
1607207700000|2020-12-05 22:35:00|19078.71|19036.71|19081.32|19039.32|19082.4|19040.4|19078.57|19036.57|153
1607208000000|2020-12-05 22:40:00|19081.07|19039.07|19065.11|19023.11|19081.13|19039.13|19058.51|19016.51|490
1607208300000|2020-12-05 22:45:00|19065.16|19023.16|19043.06|19001.06|19069.29|19027.29|19038.93|18996.93|747
1607208600000|2020-12-05 22:50:00|19043.3|19001.3|19038.54|18996.54|19057.84|19015.84|19030.37|18988.37|610
1607208900000|2020-12-05 22:55:00|19038.48|18996.48|19047.72|19005.72|19047.88|19005.88|19035.96|18993.96|195
1607209200000|2020-12-05 23:00:00|19047.73|19005.73|19071.71|19029.71|19072.3|19030.3|19047.73|19005.73|537
1607209500000|2020-12-05 23:05:00|19071.91|19029.91|19088.96|19046.96|19089.45|19047.45|19069.38|19027.38|691
1607209800000|2020-12-05 23:10:00|19088.97|19046.97|19090.67|19048.67|19096.85|19054.85|19088.55|19046.55|216
1607210100000|2020-12-05 23:15:00|19090.9|19048.9|19087.47|19045.47|19093.3|19051.3|19078.78|19036.78|657
1607210400000|2020-12-05 23:20:00|19087.43|19045.43|19087.16|19045.16|19088.51|19046.51|19074|19032|557
1607210700000|2020-12-05 23:25:00|19087.17|19045.17|19100.9|19058.9|19104.79|19062.79|19082.53|19040.53|503
1607211000000|2020-12-05 23:30:00|19100.33|19058.33|19110.48|19068.48|19111.32|19069.32|19087.81|19045.81|616
1607211300000|2020-12-05 23:35:00|19110.53|19068.53|19133.96|19091.96|19134.44|19092.44|19104.1|19062.1|712
1607211600000|2020-12-05 23:40:00|19133.98|19091.98|19137.13|19095.13|19142.08|19100.08|19126.85|19084.85|511
1607211900000|2020-12-05 23:45:00|19137.37|19095.37|19159.09|19117.09|19166.99|19124.99|19137.1|19095.1|661
1607212200000|2020-12-05 23:50:00|19158.78|19116.78|19160.95|19118.95|19167.28|19125.28|19153.83|19111.83|530
1607212500000|2020-12-05 23:55:00|19159.15|19117.15|19179.18|19137.18|19184.02|19142.02|19158.96|19116.96|730
1607212800000|2020-12-06 00:00:00|19179.92|19137.92|19281.17|19239.17|19286.82|19244.82|19170.8|19128.8|879
1607213100000|2020-12-06 00:05:00|19281.19|19239.19|19266.74|19224.74|19291.29|19249.29|19256.81|19214.81|843
1607213400000|2020-12-06 00:10:00|19266.7|19224.7|19241.73|19199.73|19267.53|19225.53|19239.45|19197.45|757
1607213700000|2020-12-06 00:15:00|19242.49|19200.49|19213.7|19171.7|19260.37|19218.37|19213.7|19171.7|577
1607214000000|2020-12-06 00:20:00|19213.86|19171.86|19209.19|19167.19|19226.76|19184.76|19202.01|19160.01|850
1607214300000|2020-12-06 00:25:00|19208.62|19166.62|19210.88|19168.88|19211.43|19169.43|19202.3|19160.3|736
1607214600000|2020-12-06 00:30:00|19210.86|19168.86|19254.04|19212.04|19254.39|19212.39|19204.83|19162.83|779
1607214900000|2020-12-06 00:35:00|19254.37|19212.37|19280.86|19238.86|19280.95|19238.95|19254.23|19212.23|363
1607215200000|2020-12-06 00:40:00|19280.13|19238.13|19248.76|19206.76|19280.55|19238.55|19226.5|19184.5|693
1607215500000|2020-12-06 00:45:00|19245.96|19203.96|19235.08|19193.08|19248.66|19206.66|19234.83|19192.83|749
1607215800000|2020-12-06 00:50:00|19234.96|19192.96|19269.58|19227.58|19279.62|19237.62|19234.32|19192.32|707
1607216100000|2020-12-06 00:55:00|19269.53|19227.53|19301.84|19259.84|19308.59|19266.59|19264.3|19222.3|754
1607216400000|2020-12-06 01:00:00|19301.74|19259.74|19282.75|19240.75|19309.64|19267.64|19282.39|19240.39|781
1607216700000|2020-12-06 01:05:00|19282.74|19240.74|19270.73|19228.73|19286.3|19244.3|19264.68|19222.68|525
1607217000000|2020-12-06 01:10:00|19270.54|19228.54|19284.91|19242.91|19307.56|19265.56|19269.8|19227.8|666
1607217300000|2020-12-06 01:15:00|19284.92|19242.92|19354.19|19312.19|19354.97|19312.97|19283.91|19241.91|615
1607217600000|2020-12-06 01:20:00|19354.2|19312.2|19358|19316|19367.53|19325.53|19342.83|19300.83|823
1607217900000|2020-12-06 01:25:00|19358.35|19316.35|19330.02|19288.02|19362.61|19320.61|19324.17|19282.17|745
1607218200000|2020-12-06 01:30:00|19330|19288|19325.69|19283.69|19347.39|19305.39|19306.75|19264.75|788
1607218500000|2020-12-06 01:35:00|19325.31|19283.31|19314.42|19272.42|19325.35|19283.35|19312.97|19270.97|780
1607218800000|2020-12-06 01:40:00|19314.26|19272.26|19296.75|19254.75|19329.76|19287.76|19290.61|19248.61|598
1607219100000|2020-12-06 01:45:00|19296.97|19254.97|19281.68|19239.68|19304.08|19262.08|19266.33|19224.33|697
1607219400000|2020-12-06 01:50:00|19281.69|19239.69|19293.4|19251.4|19305.27|19263.27|19281.68|19239.68|743
1607219700000|2020-12-06 01:55:00|19294.35|19252.35|19288.03|19246.03|19299.29|19257.29|19285.74|19243.74|513
1607220000000|2020-12-06 02:00:00|19288.2|19246.2|19276.16|19234.16|19288.2|19246.2|19270.34|19228.34|448
1607220300000|2020-12-06 02:05:00|19276.1|19234.1|19253.01|19211.01|19276.2|19234.2|19240.32|19198.32|682
1607220600000|2020-12-06 02:10:00|19252.92|19210.92|19268.26|19226.26|19272.7|19230.7|19252.59|19210.59|387
1607220900000|2020-12-06 02:15:00|19267.93|19225.93|19268.57|19226.57|19290.97|19248.97|19250.45|19208.45|764
1607221200000|2020-12-06 02:20:00|19268.4|19226.4|19301.16|19259.16|19307.4|19265.4|19257.51|19215.51|885
1607221500000|2020-12-06 02:25:00|19301.65|19259.65|19303.85|19261.85|19310.73|19268.73|19298.95|19256.95|637
1607221800000|2020-12-06 02:30:00|19304.14|19262.14|19289.67|19247.67|19307.31|19265.31|19288.28|19246.28|496
1607222100000|2020-12-06 02:35:00|19289.97|19247.97|19281.94|19239.94|19289.97|19247.97|19263.68|19221.68|858
1607222400000|2020-12-06 02:40:00|19282.12|19240.12|19274.96|19232.96|19284.3|19242.3|19262.5|19220.5|764
1607222700000|2020-12-06 02:45:00|19275.09|19233.09|19269.78|19227.78|19283.42|19241.42|19264.06|19222.06|583
1607223000000|2020-12-06 02:50:00|19269.86|19227.86|19268.94|19226.94|19282.81|19240.81|19266.87|19224.87|689
1607223300000|2020-12-06 02:55:00|19268.31|19226.31|19261.45|19219.45|19278.99|19236.99|19258.53|19216.53|700
1607223600000|2020-12-06 03:00:00|19261.19|19219.19|19265.7|19223.7|19271.17|19229.17|19253.36|19211.36|873
1607223900000|2020-12-06 03:05:00|19265.73|19223.73|19258.22|19216.22|19265.8|19223.8|19254.5|19212.5|572
1607224200000|2020-12-06 03:10:00|19258.07|19216.07|19246.74|19204.74|19258.07|19216.07|19246.74|19204.74|613
1607224500000|2020-12-06 03:15:00|19243.46|19201.46|19202.89|19160.89|19245.08|19203.08|19193.47|19151.47|864
1607224800000|2020-12-06 03:20:00|19202.8|19160.8|19208.1|19166.1|19214.77|19172.77|19183.39|19141.39|787
1607225100000|2020-12-06 03:25:00|19208.11|19166.11|19218.04|19176.04|19218.54|19176.54|19201.09|19159.09|360
1607225400000|2020-12-06 03:30:00|19218.34|19176.34|19191.75|19149.75|19218.53|19176.53|19184.33|19142.33|582
1607225700000|2020-12-06 03:35:00|19191.58|19149.58|19193.5|19151.5|19196.92|19154.92|19187.44|19145.44|333
1607226000000|2020-12-06 03:40:00|19193.35|19151.35|19192.56|19150.56|19194.09|19152.09|19169.37|19127.37|557
1607226300000|2020-12-06 03:45:00|19192.77|19150.77|19179.6|19137.6|19193.57|19151.57|19174.09|19132.09|528
1607226600000|2020-12-06 03:50:00|19179.31|19137.31|19208.8|19166.8|19210.71|19168.71|19178.92|19136.92|216
1607226900000|2020-12-06 03:55:00|19209.13|19167.13|19214.79|19172.79|19222.41|19180.41|19208.76|19166.76|345
1607227200000|2020-12-06 04:00:00|19214.17|19172.17|19209|19167|19222.42|19180.42|19207.72|19165.72|634
1607227500000|2020-12-06 04:05:00|19209.81|19167.81|19213.01|19171.01|19222.58|19180.58|19202.7|19160.7|545
1607227800000|2020-12-06 04:10:00|19213.28|19171.28|19200.52|19158.52|19213.58|19171.58|19197.78|19155.78|714
1607228100000|2020-12-06 04:15:00|19200.53|19158.53|19198.48|19156.48|19202.37|19160.37|19190.64|19148.64|624
1607228400000|2020-12-06 04:20:00|19197.85|19155.85|19220.95|19178.95|19227.19|19185.19|19195.37|19153.37|716
1607228700000|2020-12-06 04:25:00|19220.89|19178.89|19229.62|19187.62|19254.77|19212.77|19219.76|19177.76|884
1607229000000|2020-12-06 04:30:00|19230.73|19188.73|19218.58|19176.58|19237.61|19195.61|19218.41|19176.41|676
1607229300000|2020-12-06 04:35:00|19218.41|19176.41|19225.17|19183.17|19228.17|19186.17|19217.08|19175.08|561
1607229600000|2020-12-06 04:40:00|19225.11|19183.11|19245.79|19203.79|19247.34|19205.34|19220.28|19178.28|512
1607229900000|2020-12-06 04:45:00|19245.33|19203.33|19222.64|19180.64|19249.7|19207.7|19222.37|19180.37|597
1607230200000|2020-12-06 04:50:00|19222.62|19180.62|19222.66|19180.66|19226.88|19184.88|19221.27|19179.27|580
1607230500000|2020-12-06 04:55:00|19222.68|19180.68|19219.08|19177.08|19222.68|19180.68|19216.77|19174.77|509
1607230800000|2020-12-06 05:00:00|19218.38|19176.38|19214.47|19172.47|19228.72|19186.72|19213.04|19171.04|476
1607231100000|2020-12-06 05:05:00|19214.46|19172.46|19224.89|19182.89|19228.88|19186.88|19214.21|19172.21|748
1607231400000|2020-12-06 05:10:00|19224.87|19182.87|19230.85|19188.85|19241.66|19199.66|19224.87|19182.87|759
1607231700000|2020-12-06 05:15:00|19230.64|19188.64|19206.69|19164.69|19230.75|19188.75|19204.56|19162.56|455
1607232000000|2020-12-06 05:20:00|19206.68|19164.68|19166.8|19124.8|19206.77|19164.77|19148.86|19106.86|682
1607232300000|2020-12-06 05:25:00|19166.82|19124.82|19156.6|19114.6|19167.57|19125.57|19146.95|19104.95|725
1607232600000|2020-12-06 05:30:00|19156.37|19114.37|19169.62|19127.62|19169.87|19127.87|19149.89|19107.89|833
1607232900000|2020-12-06 05:35:00|19169.63|19127.63|19179.74|19137.74|19181.53|19139.53|19167.98|19125.98|582
1607233200000|2020-12-06 05:40:00|19179.77|19137.77|19179.17|19137.17|19179.88|19137.88|19163.89|19121.89|513
1607233500000|2020-12-06 05:45:00|19179.18|19137.18|19184.42|19142.42|19184.42|19142.42|19164.81|19122.81|565
1607233800000|2020-12-06 05:50:00|19184.57|19142.57|19193.45|19151.45|19196.1|19154.1|19183.5|19141.5|624
1607234100000|2020-12-06 05:55:00|19193.38|19151.38|19187.18|19145.18|19204.73|19162.73|19171.27|19129.27|738
1607234400000|2020-12-06 06:00:00|19187.38|19145.38|19198.27|19156.27|19208.43|19166.43|19172.82|19130.82|797
1607234700000|2020-12-06 06:05:00|19198.29|19156.29|19196.64|19154.64|19201.27|19159.27|19195.24|19153.24|399
1607235000000|2020-12-06 06:10:00|19196.63|19154.63|19185.29|19143.29|19196.67|19154.67|19180.52|19138.52|515
1607235300000|2020-12-06 06:15:00|19185.63|19143.63|19206.91|19164.91|19212.41|19170.41|19185.63|19143.63|364
1607235600000|2020-12-06 06:20:00|19206.84|19164.84|19214.78|19172.78|19215.62|19173.62|19202.55|19160.55|529
1607235900000|2020-12-06 06:25:00|19214.74|19172.74|19227.12|19185.12|19236.28|19194.28|19211.11|19169.11|436
1607236200000|2020-12-06 06:30:00|19226.97|19184.97|19243.84|19201.84|19244.53|19202.53|19225.32|19183.32|716
1607236500000|2020-12-06 06:35:00|19243.83|19201.83|19249.45|19207.45|19250.37|19208.37|19235.29|19193.29|553
1607236800000|2020-12-06 06:40:00|19249.48|19207.48|19247.54|19205.54|19251.79|19209.79|19245.01|19203.01|504
1607237100000|2020-12-06 06:45:00|19247.46|19205.46|19233.19|19191.19|19247.56|19205.56|19232.8|19190.8|450
1607237400000|2020-12-06 06:50:00|19233.12|19191.12|19219.99|19177.99|19238.24|19196.24|19219.99|19177.99|433
1607237700000|2020-12-06 06:55:00|19220.44|19178.44|19216.45|19174.45|19223.18|19181.18|19211.97|19169.97|693
1607238000000|2020-12-06 07:00:00|19216.51|19174.51|19217.65|19175.65|19244.01|19202.01|19208.1|19166.1|615
1607238300000|2020-12-06 07:05:00|19217.64|19175.64|19213.59|19171.59|19217.64|19175.64|19210.35|19168.35|546
1607238600000|2020-12-06 07:10:00|19213.66|19171.66|19231.95|19189.95|19237.22|19195.22|19213.59|19171.59|515
1607238900000|2020-12-06 07:15:00|19231.77|19189.77|19229.33|19187.33|19233.88|19191.88|19228.92|19186.92|311
1607239200000|2020-12-06 07:20:00|19229.43|19187.43|19238.24|19196.24|19239.06|19197.06|19228.5|19186.5|353
1607239500000|2020-12-06 07:25:00|19238.17|19196.17|19274.04|19232.04|19278.36|19236.36|19238.17|19196.17|399
1607239800000|2020-12-06 07:30:00|19274.11|19232.11|19266.68|19224.68|19285.98|19243.98|19263.85|19221.85|736
1607240100000|2020-12-06 07:35:00|19266.83|19224.83|19261.95|19219.95|19278.69|19236.69|19259.66|19217.66|650
1607240400000|2020-12-06 07:40:00|19261.85|19219.85|19240.97|19198.97|19263.35|19221.35|19239|19197|454
1607240700000|2020-12-06 07:45:00|19240.98|19198.98|19246.08|19204.08|19258.81|19216.81|19240.76|19198.76|484
1607241000000|2020-12-06 07:50:00|19246.16|19204.16|19255.67|19213.67|19255.73|19213.73|19241.81|19199.81|660
1607241300000|2020-12-06 07:55:00|19255.31|19213.31|19260.75|19218.75|19260.75|19218.75|19247.67|19205.67|650
1607241600000|2020-12-06 08:00:00|19261.41|19219.41|19255.54|19213.54|19279.61|19237.61|19254.85|19212.85|633
1607241900000|2020-12-06 08:05:00|19255.52|19213.52|19237.47|19195.47|19255.58|19213.58|19235.47|19193.47|736
1607242200000|2020-12-06 08:10:00|19237.75|19195.75|19226.07|19184.07|19239.85|19197.85|19209.82|19167.82|661
1607242500000|2020-12-06 08:15:00|19226.05|19184.05|19211.43|19169.43|19227.29|19185.29|19211.43|19169.43|733
1607242800000|2020-12-06 08:20:00|19211.42|19169.42|19207.39|19165.39|19220.61|19178.61|19207.07|19165.07|705
1607243100000|2020-12-06 08:25:00|19207.35|19165.35|19177.85|19135.85|19208.18|19166.18|19165|19123|832
1607243400000|2020-12-06 08:30:00|19178.15|19136.15|19122.53|19080.53|19178.47|19136.47|19120.89|19078.89|691
1607243700000|2020-12-06 08:35:00|19122.43|19080.43|19099.73|19057.73|19153.43|19111.43|19089.45|19047.45|1075
1607244000000|2020-12-06 08:40:00|19099.65|19057.65|19115.25|19073.25|19118.97|19076.97|19099.47|19057.47|778
1607244300000|2020-12-06 08:45:00|19115.23|19073.23|19119.21|19077.21|19119.35|19077.35|19097.01|19055.01|594
1607244600000|2020-12-06 08:50:00|19119.25|19077.25|19108.35|19066.35|19123.13|19081.13|19103.25|19061.25|738
1607244900000|2020-12-06 08:55:00|19108.34|19066.34|19054.96|19012.96|19108.59|19066.59|19049.02|19007.02|734
1607245200000|2020-12-06 09:00:00|19054.99|19012.99|19093.71|19051.71|19093.71|19051.71|19043.81|19001.81|899
1607245500000|2020-12-06 09:05:00|19093.7|19051.7|19104|19062|19107.81|19065.81|19091.53|19049.53|642
1607245800000|2020-12-06 09:10:00|19103.69|19061.69|19109.87|19067.87|19112.44|19070.44|19102.42|19060.42|676
1607246100000|2020-12-06 09:15:00|19109.86|19067.86|19095.5|19053.5|19109.86|19067.86|19093.91|19051.91|530
1607246400000|2020-12-06 09:20:00|19095.48|19053.48|19106.44|19064.44|19106.66|19064.66|19091.98|19049.98|637
1607246700000|2020-12-06 09:25:00|19106.67|19064.67|19078.14|19036.14|19106.88|19064.88|19069.75|19027.75|529
1607247000000|2020-12-06 09:30:00|19078.07|19036.07|19070.44|19028.44|19108.96|19066.96|19067.13|19025.13|725
1607247300000|2020-12-06 09:35:00|19070.27|19028.27|19026.21|18984.21|19070.48|19028.48|18993.27|18951.27|952
1607247600000|2020-12-06 09:40:00|19026.29|18984.29|19045.64|19003.64|19047.86|19005.86|19020.09|18978.09|767
1607247900000|2020-12-06 09:45:00|19045.94|19003.94|19042.06|19000.06|19046.72|19004.72|19029.09|18987.09|675
1607248200000|2020-12-06 09:50:00|19042.12|19000.12|19055.01|19013.01|19055.65|19013.65|19033.46|18991.46|698
1607248500000|2020-12-06 09:55:00|19054.98|19012.98|19075.31|19033.31|19078.87|19036.87|19053.71|19011.71|438
1607248800000|2020-12-06 10:00:00|19075.32|19033.32|19069.94|19027.94|19090.54|19048.54|19068.58|19026.58|545
1607249100000|2020-12-06 10:05:00|19070|19028|19050.83|19008.83|19070|19028|19050.64|19008.64|450
1607249400000|2020-12-06 10:10:00|19051.03|19009.03|19024.09|18982.09|19051.05|19009.05|19004.52|18962.52|743
1607249700000|2020-12-06 10:15:00|19023.67|18981.67|19040.68|18998.68|19041.45|18999.45|19020.89|18978.89|754
1607250000000|2020-12-06 10:20:00|19040.49|18998.49|19054.6|19012.6|19057.88|19015.88|19040.49|18998.49|469
1607250300000|2020-12-06 10:25:00|19054.47|19012.47|19055.99|19013.99|19059.07|19017.07|19037.09|18995.09|627
1607250600000|2020-12-06 10:30:00|19055.98|19013.98|19068.63|19026.63|19068.84|19026.84|19055.96|19013.96|636
1607250900000|2020-12-06 10:35:00|19068.58|19026.58|19078.95|19036.95|19085.92|19043.92|19066.27|19024.27|482
1607251200000|2020-12-06 10:40:00|19079.5|19037.5|19072.29|19030.29|19082.82|19040.82|19067.55|19025.55|482
1607251500000|2020-12-06 10:45:00|19072.22|19030.22|19034.82|18992.82|19080.51|19038.51|19031.78|18989.78|604
1607251800000|2020-12-06 10:50:00|19034.62|18992.62|19035.94|18993.94|19042.18|19000.18|19027.92|18985.92|565
1607252100000|2020-12-06 10:55:00|19035.74|18993.74|19070.72|19028.72|19071.59|19029.59|19029.95|18987.95|646
1607252400000|2020-12-06 11:00:00|19070.61|19028.61|19075.48|19033.48|19077.03|19035.03|19069.94|19027.94|282
1607252700000|2020-12-06 11:05:00|19075.49|19033.49|19069.34|19027.34|19079.06|19037.06|19050.47|19008.47|518
1607253000000|2020-12-06 11:10:00|19069.98|19027.98|19057.53|19015.53|19070.57|19028.57|19055.82|19013.82|420
1607253300000|2020-12-06 11:15:00|19057.54|19015.54|19042.4|19000.4|19070.36|19028.36|19038.18|18996.18|846
1607253600000|2020-12-06 11:20:00|19043.12|19001.12|19027.95|18985.95|19043.12|19001.12|19027.47|18985.47|645
1607253900000|2020-12-06 11:25:00|19027.72|18985.72|19005.6|18963.6|19027.72|18985.72|19002.11|18960.11|649
1607254200000|2020-12-06 11:30:00|19005.35|18963.35|19012.87|18970.87|19016.35|18974.35|19005.34|18963.34|726
1607254500000|2020-12-06 11:35:00|19012.81|18970.81|19049.63|19007.63|19049.84|19007.84|19012.79|18970.79|376
1607254800000|2020-12-06 11:40:00|19049.64|19007.64|19052.49|19010.49|19055.89|19013.89|19044.06|19002.06|496
1607255100000|2020-12-06 11:45:00|19052.51|19010.51|19050.83|19008.83|19053.79|19011.79|19048.45|19006.45|737
1607255400000|2020-12-06 11:50:00|19049.61|19007.61|19096.92|19054.92|19096.92|19054.92|19049.61|19007.61|784
1607255700000|2020-12-06 11:55:00|19097.03|19055.03|19123.02|19081.02|19132.21|19090.21|19097.03|19055.03|909
1607256000000|2020-12-06 12:00:00|19122.6|19080.6|19092.57|19050.57|19122.83|19080.83|19087.73|19045.73|681
1607256300000|2020-12-06 12:05:00|19093|19051|19081.18|19039.18|19098.83|19056.83|19079.32|19037.32|697
1607256600000|2020-12-06 12:10:00|19081.52|19039.52|19077.82|19035.82|19091.83|19049.83|19074.44|19032.44|679
1607256900000|2020-12-06 12:15:00|19077.93|19035.93|19079.21|19037.21|19090.86|19048.86|19074.59|19032.59|654
1607257200000|2020-12-06 12:20:00|19079.24|19037.24|19085.54|19043.54|19086.8|19044.8|19075.06|19033.06|816
1607257500000|2020-12-06 12:25:00|19085.66|19043.66|19093.06|19051.06|19093.58|19051.58|19083.78|19041.78|680
1607257800000|2020-12-06 12:30:00|19092.96|19050.96|19043.75|19001.75|19093.38|19051.38|19043.74|19001.74|702
1607258100000|2020-12-06 12:35:00|19044.41|19002.41|19053.37|19011.37|19055.94|19013.94|19044.31|19002.31|775
1607258400000|2020-12-06 12:40:00|19053.42|19011.42|19041.23|18999.23|19054.21|19012.21|19031.46|18989.46|735
1607258700000|2020-12-06 12:45:00|19041.27|18999.27|19031.03|18989.03|19043.89|19001.89|19019.16|18977.16|623
1607259000000|2020-12-06 12:50:00|19031.15|18989.15|19003.54|18961.54|19031.72|18989.72|19002|18960|628
1607259300000|2020-12-06 12:55:00|19003.33|18961.33|19013.99|18971.99|19014.75|18972.75|19000.68|18958.68|577
1607259600000|2020-12-06 13:00:00|19013.92|18971.92|19021.24|18979.24|19021.83|18979.83|19008.08|18966.08|412
1607259900000|2020-12-06 13:05:00|19021.13|18979.13|19046.99|19004.99|19047.58|19005.58|19017.69|18975.69|533
1607260200000|2020-12-06 13:10:00|19047.1|19005.1|19045.15|19003.15|19048.06|19006.06|19043.05|19001.05|463
1607260500000|2020-12-06 13:15:00|19045.07|19003.07|19047.14|19005.14|19048.32|19006.32|19043.69|19001.69|258
1607260800000|2020-12-06 13:20:00|19047.13|19005.13|19050.13|19008.13|19050.76|19008.76|19046.71|19004.71|626
1607261100000|2020-12-06 13:25:00|19050.2|19008.2|19051.66|19009.66|19051.66|19009.66|19044.55|19002.55|301
1607261400000|2020-12-06 13:30:00|19051.71|19009.71|19005.55|18963.55|19055.24|19013.24|19003.39|18961.39|598
1607261700000|2020-12-06 13:35:00|19005.08|18963.08|18944.6|18902.6|19021.43|18979.43|18936.17|18894.17|928
1607262000000|2020-12-06 13:40:00|18944.61|18902.61|18951.25|18909.25|18975.24|18933.24|18944.61|18902.61|771
1607262300000|2020-12-06 13:45:00|18951.58|18909.58|18931.14|18889.14|18969.19|18927.19|18906.2|18864.2|913
1607262600000|2020-12-06 13:50:00|18932.11|18890.11|18933.2|18891.2|18945.11|18903.11|18929.38|18887.38|815
1607262900000|2020-12-06 13:55:00|18933.07|18891.07|18989.18|18947.18|18992.29|18950.29|18933.07|18891.07|905
1607263200000|2020-12-06 14:00:00|18989.2|18947.2|19001.87|18959.87|19003.29|18961.29|18970.37|18928.37|739
1607263500000|2020-12-06 14:05:00|19002.67|18960.67|19006.1|18964.1|19025.1|18983.1|19002.32|18960.32|839
1607263800000|2020-12-06 14:10:00|19006.06|18964.06|19024.54|18982.54|19027.56|18985.56|19004.34|18962.34|787
1607264100000|2020-12-06 14:15:00|19024.83|18982.83|19034.42|18992.42|19035.37|18993.37|19010.7|18968.7|716
1607264400000|2020-12-06 14:20:00|19034.6|18992.6|19100.03|19058.03|19101.96|19059.96|19033.1|18991.1|983
1607264700000|2020-12-06 14:25:00|19100.14|19058.14|19109.44|19067.44|19129.98|19087.98|19100.14|19058.14|638
1607265000000|2020-12-06 14:30:00|19109.39|19067.39|19129.46|19087.46|19142.95|19100.95|19109.37|19067.37|807
1607265300000|2020-12-06 14:35:00|19130.38|19088.38|19130.35|19088.35|19134.51|19092.51|19124.24|19082.24|586
1607265600000|2020-12-06 14:40:00|19130.92|19088.92|19118.29|19076.29|19131.52|19089.52|19116.28|19074.28|717
1607265900000|2020-12-06 14:45:00|19118.3|19076.3|19093.6|19051.6|19119.02|19077.02|19080.93|19038.93|718
1607266200000|2020-12-06 14:50:00|19093.48|19051.48|19110.66|19068.66|19111.11|19069.11|19090.11|19048.11|685
1607266500000|2020-12-06 14:55:00|19110.78|19068.78|19151.51|19109.51|19159.48|19117.48|19110.67|19068.67|876
1607266800000|2020-12-06 15:00:00|19151.5|19109.5|19173.68|19131.68|19183.3|19141.3|19145.29|19103.29|806
1607267100000|2020-12-06 15:05:00|19173.58|19131.58|19161.64|19119.64|19174|19132|19160.94|19118.94|750
1607267400000|2020-12-06 15:10:00|19161.78|19119.78|19153.17|19111.17|19161.78|19119.78|19148.84|19106.84|659
1607267700000|2020-12-06 15:15:00|19153.19|19111.19|19147.86|19105.86|19163.46|19121.46|19144.51|19102.51|549
1607268000000|2020-12-06 15:20:00|19148.24|19106.24|19146.53|19104.53|19149.65|19107.65|19136.67|19094.67|788
1607268300000|2020-12-06 15:25:00|19146.66|19104.66|19157.21|19115.21|19176.48|19134.48|19144.22|19102.22|706
1607268600000|2020-12-06 15:30:00|19157.22|19115.22|19143.12|19101.12|19157.23|19115.23|19139.25|19097.25|821
1607268900000|2020-12-06 15:35:00|19143.47|19101.47|19158.55|19116.55|19158.74|19116.74|19142.28|19100.28|674
1607269200000|2020-12-06 15:40:00|19159.06|19117.06|19171.13|19129.13|19171.13|19129.13|19151.46|19109.46|782
1607269500000|2020-12-06 15:45:00|19171.28|19129.28|19164.86|19122.86|19171.89|19129.89|19149.86|19107.86|614
1607269800000|2020-12-06 15:50:00|19164.79|19122.79|19146.38|19104.38|19167.98|19125.98|19145.62|19103.62|771
1607270100000|2020-12-06 15:55:00|19144.29|19102.29|19161.95|19119.95|19166.2|19124.2|19144.29|19102.29|809
1607270400000|2020-12-06 16:00:00|19161.94|19119.94|19169.02|19127.02|19169.02|19127.02|19145.06|19103.06|710
1607270700000|2020-12-06 16:05:00|19168.78|19126.78|19226.03|19184.03|19239.67|19197.67|19168.68|19126.68|955
1607271000000|2020-12-06 16:10:00|19226.3|19184.3|19201.25|19159.25|19228.89|19186.89|19194.36|19152.36|980
1607271300000|2020-12-06 16:15:00|19201.18|19159.18|19113.99|19071.99|19215.72|19173.72|19089.91|19047.91|949
1607271600000|2020-12-06 16:20:00|19114.01|19072.01|19086.58|19044.58|19118.95|19076.95|19085.78|19043.78|879
1607271900000|2020-12-06 16:25:00|19086.68|19044.68|19084.32|19042.32|19092.51|19050.51|19052.61|19010.61|945
1607272200000|2020-12-06 16:30:00|19084.24|19042.24|19090.52|19048.52|19092.81|19050.81|19070.48|19028.48|798
1607272500000|2020-12-06 16:35:00|19090.42|19048.42|19098.13|19056.13|19103.29|19061.29|19086.67|19044.67|911
1607272800000|2020-12-06 16:40:00|19097.96|19055.96|19142.42|19100.42|19142.42|19100.42|19097.11|19055.11|829
1607273100000|2020-12-06 16:45:00|19139.62|19097.62|19127.74|19085.74|19139.62|19097.62|19120.66|19078.66|836
1607273400000|2020-12-06 16:50:00|19127.84|19085.84|19136.74|19094.74|19141.3|19099.3|19121.43|19079.43|726
1607273700000|2020-12-06 16:55:00|19136.68|19094.68|19138.72|19096.72|19143.76|19101.76|19134.48|19092.48|764
1607274000000|2020-12-06 17:00:00|19139.26|19097.26|19135.42|19093.42|19144.09|19102.09|19105.61|19063.61|837
1607274300000|2020-12-06 17:05:00|19135.44|19093.44|19130.02|19088.02|19138.11|19096.11|19129.26|19087.26|541
1607274600000|2020-12-06 17:10:00|19128.91|19086.91|19162.98|19120.98|19163.38|19121.38|19127.97|19085.97|615
1607274900000|2020-12-06 17:15:00|19161.87|19119.87|19169.11|19127.11|19177.64|19135.64|19153.42|19111.42|884
1607275200000|2020-12-06 17:20:00|19169.1|19127.1|19188.77|19146.77|19200.24|19158.24|19168.65|19126.65|837
1607275500000|2020-12-06 17:25:00|19188.85|19146.85|19184.59|19142.59|19189.25|19147.25|19174.08|19132.08|573
1607275800000|2020-12-06 17:30:00|19184.49|19142.49|19185.7|19143.7|19190.25|19148.25|19172.24|19130.24|879
1607276100000|2020-12-06 17:35:00|19185.63|19143.63|19185.06|19143.06|19197.13|19155.13|19179.57|19137.57|837
1607276400000|2020-12-06 17:40:00|19185.31|19143.31|19175.1|19133.1|19191.43|19149.43|19173.1|19131.1|829
1607276700000|2020-12-06 17:45:00|19175.15|19133.15|19171.65|19129.65|19179.32|19137.32|19171.53|19129.53|555
1607277000000|2020-12-06 17:50:00|19171.6|19129.6|19173.95|19131.95|19177.13|19135.13|19166.62|19124.62|699
1607277300000|2020-12-06 17:55:00|19174.39|19132.39|19164.1|19122.1|19177.02|19135.02|19156.87|19114.87|799
1607277600000|2020-12-06 18:00:00|19164.12|19122.12|19156.14|19114.14|19173.73|19131.73|19150.68|19108.68|767
1607277900000|2020-12-06 18:05:00|19156|19114|19154.42|19112.42|19160.28|19118.28|19129.83|19087.83|870
1607278200000|2020-12-06 18:10:00|19153.75|19111.75|19157.16|19115.16|19161.3|19119.3|19153.75|19111.75|830
1607278500000|2020-12-06 18:15:00|19157.17|19115.17|19194.41|19152.41|19196.36|19154.36|19157.17|19115.17|630
1607278800000|2020-12-06 18:20:00|19194.47|19152.47|19173.75|19131.75|19199.57|19157.57|19173.57|19131.57|809
1607279100000|2020-12-06 18:25:00|19173.45|19131.45|19149.39|19107.39|19179.7|19137.7|19149.39|19107.39|770
1607279400000|2020-12-06 18:30:00|19149.37|19107.37|19146.66|19104.66|19154.17|19112.17|19143.55|19101.55|744
1607279700000|2020-12-06 18:35:00|19146.19|19104.19|19151.84|19109.84|19162.24|19120.24|19142.89|19100.89|698
1607280000000|2020-12-06 18:40:00|19151.79|19109.79|19162.71|19120.71|19162.9|19120.9|19149.64|19107.64|605
1607280300000|2020-12-06 18:45:00|19162.66|19120.66|19148.53|19106.53|19163.17|19121.17|19145.57|19103.57|841
1607280600000|2020-12-06 18:50:00|19148.43|19106.43|19135.26|19093.26|19149.29|19107.29|19134.86|19092.86|697
1607280900000|2020-12-06 18:55:00|19135.6|19093.6|19135.38|19093.38|19141.42|19099.42|19132.42|19090.42|725
1607281200000|2020-12-06 19:00:00|19135.19|19093.19|19135.45|19093.45|19139.07|19097.07|19132.01|19090.01|525
1607281500000|2020-12-06 19:05:00|19135.47|19093.47|19150.13|19108.13|19150.34|19108.34|19135.3|19093.3|546
1607281800000|2020-12-06 19:10:00|19150.04|19108.04|19178.06|19136.06|19182.94|19140.94|19148.02|19106.02|654
1607282100000|2020-12-06 19:15:00|19178.15|19136.15|19154.53|19112.53|19178.38|19136.38|19151.47|19109.47|653
1607282400000|2020-12-06 19:20:00|19154.51|19112.51|19130.01|19088.01|19154.93|19112.93|19126.31|19084.31|715
1607282700000|2020-12-06 19:25:00|19130.02|19088.02|19109.55|19067.55|19130.13|19088.13|19108.31|19066.31|864
1607283000000|2020-12-06 19:30:00|19109.51|19067.51|19131.01|19089.01|19133.38|19091.38|19109.51|19067.51|715
1607283300000|2020-12-06 19:35:00|19131.62|19089.62|19151.49|19109.49|19151.93|19109.93|19130.04|19088.04|602
1607283600000|2020-12-06 19:40:00|19151.48|19109.48|19159.95|19117.95|19161.75|19119.75|19147.03|19105.03|717
1607283900000|2020-12-06 19:45:00|19159.97|19117.97|19170.36|19128.36|19171.52|19129.52|19159.89|19117.89|624
1607284200000|2020-12-06 19:50:00|19170.35|19128.35|19171.48|19129.48|19173.95|19131.95|19163.5|19121.5|588
1607284500000|2020-12-06 19:55:00|19171.49|19129.49|19168.66|19126.66|19176.27|19134.27|19167.38|19125.38|517
1607284800000|2020-12-06 20:00:00|19168.26|19126.26|19166.23|19124.23|19170.12|19128.12|19164.79|19122.79|327
1607285100000|2020-12-06 20:05:00|19166.3|19124.3|19177.34|19135.34|19181.1|19139.1|19166.3|19124.3|700
1607285400000|2020-12-06 20:10:00|19177.24|19135.24|19177.31|19135.31|19179.09|19137.09|19165.55|19123.55|631
1607285700000|2020-12-06 20:15:00|19177.32|19135.32|19177.7|19135.7|19186.46|19144.46|19170.46|19128.46|540
1607286000000|2020-12-06 20:20:00|19177.65|19135.65|19175.67|19133.67|19179.99|19137.99|19173.75|19131.75|440
1607286300000|2020-12-06 20:25:00|19175.72|19133.72|19178.13|19136.13|19180.14|19138.14|19175.72|19133.72|714
1607286600000|2020-12-06 20:30:00|19178.14|19136.14|19187.45|19145.45|19188.69|19146.69|19177.25|19135.25|663
1607286900000|2020-12-06 20:35:00|19187.46|19145.46|19174.42|19132.42|19187.82|19145.82|19173.79|19131.79|670
1607287200000|2020-12-06 20:40:00|19174.4|19132.4|19191.83|19149.83|19212.29|19170.29|19174.1|19132.1|689
1607287500000|2020-12-06 20:45:00|19192.01|19150.01|19197.63|19155.63|19207.85|19165.85|19190.86|19148.86|547
1607287800000|2020-12-06 20:50:00|19197.74|19155.74|19197.62|19155.62|19200.93|19158.93|19196.66|19154.66|463
1607288100000|2020-12-06 20:55:00|19197.38|19155.38|19198.43|19156.43|19205.34|19163.34|19195.16|19153.16|578
1607288400000|2020-12-06 21:00:00|19198.54|19156.54|19178.4|19136.4|19200.84|19158.84|19178.4|19136.4|655
1607288700000|2020-12-06 21:05:00|19178.45|19136.45|19163.81|19121.81|19179.03|19137.03|19157.61|19115.61|535
1607289000000|2020-12-06 21:10:00|19163.82|19121.82|19168.23|19126.23|19173.01|19131.01|19163.79|19121.79|725
1607289300000|2020-12-06 21:15:00|19168.12|19126.12|19173.58|19131.58|19179.21|19137.21|19161.19|19119.19|760
1607289600000|2020-12-06 21:20:00|19173.59|19131.59|19175.69|19133.69|19181.32|19139.32|19166.88|19124.88|629
1607289900000|2020-12-06 21:25:00|19175.39|19133.39|19183.34|19141.34|19187.76|19145.76|19174.18|19132.18|678
1607290200000|2020-12-06 21:30:00|19183.89|19141.89|19210.41|19168.41|19211.9|19169.9|19183.49|19141.49|825
1607290500000|2020-12-06 21:35:00|19210.59|19168.59|19214.63|19172.63|19215.2|19173.2|19207.96|19165.96|706
1607290800000|2020-12-06 21:40:00|19214.08|19172.08|19216.39|19174.39|19217.26|19175.26|19212.07|19170.07|719
1607291100000|2020-12-06 21:45:00|19216.24|19174.24|19239.73|19197.73|19250.33|19208.33|19205.99|19163.99|748
1607291400000|2020-12-06 21:50:00|19239.94|19197.94|19262.57|19220.57|19262.62|19220.62|19239.7|19197.7|733
1607291700000|2020-12-06 21:55:00|19262.77|19220.77|19268.53|19226.53|19268.53|19226.53|19262.14|19220.14|409
1607292000000|2020-12-06 22:00:00|19268.56|19226.56|19273.4|19231.4|19275.12|19233.12|19268.54|19226.54|243
1607292300000|2020-12-06 22:05:00|19273.59|19231.59|19265.09|19223.09|19273.68|19231.68|19264.08|19222.08|355
1607292600000|2020-12-06 22:10:00|19265.23|19223.23|19247.52|19205.52|19265.64|19223.64|19247.41|19205.41|652
1607292900000|2020-12-06 22:15:00|19247.51|19205.51|19250.27|19208.27|19252.79|19210.79|19245.39|19203.39|440
1607293200000|2020-12-06 22:20:00|19250.12|19208.12|19241.2|19199.2|19253.25|19211.25|19241|19199|532
1607293500000|2020-12-06 22:25:00|19241.37|19199.37|19202.04|19160.04|19241.64|19199.64|19202.04|19160.04|742
1607293800000|2020-12-06 22:30:00|19202.17|19160.17|19148.93|19106.93|19202.17|19160.17|19138.84|19096.84|796
1607294100000|2020-12-06 22:35:00|19148.92|19106.92|19113.4|19071.4|19149.67|19107.67|19087.11|19045.11|820
1607294400000|2020-12-06 22:40:00|19115.74|19073.74|19143.8|19101.8|19149.13|19107.13|19115.74|19073.74|559
1607294700000|2020-12-06 22:45:00|19144.65|19102.65|19162.81|19120.81|19175.37|19133.37|19136.77|19094.77|778
1607295000000|2020-12-06 22:50:00|19162.85|19120.85|19169.94|19127.94|19186.5|19144.5|19162.69|19120.69|804
1607295300000|2020-12-06 22:55:00|19168.69|19126.69|19163.75|19121.75|19188.27|19146.27|19163.75|19121.75|744
1607295600000|2020-12-06 23:00:00|19164.09|19122.09|19237.87|19195.87|19247.72|19205.72|19163.42|19121.42|931
1607295900000|2020-12-06 23:05:00|19237.67|19195.67|19315.87|19273.87|19316.04|19274.04|19235.96|19193.96|779
1607296200000|2020-12-06 23:10:00|19315.89|19273.89|19401.59|19359.59|19404.38|19362.38|19314.77|19272.77|955
1607296500000|2020-12-06 23:15:00|19401.6|19359.6|19413.95|19371.95|19444.15|19402.15|19376.1|19334.1|972
1607296800000|2020-12-06 23:20:00|19414|19372|19403.49|19361.49|19423.05|19381.05|19389.73|19347.73|930
1607297100000|2020-12-06 23:25:00|19404.1|19362.1|19379.93|19337.93|19404.34|19362.34|19368.56|19326.56|943
1607297400000|2020-12-06 23:30:00|19380.32|19338.32|19392.54|19350.54|19416.26|19374.26|19380.32|19338.32|762
1607297700000|2020-12-06 23:35:00|19393.83|19351.83|19386.11|19344.11|19404.35|19362.35|19382.93|19340.93|836
1607298000000|2020-12-06 23:40:00|19386.1|19344.1|19378.86|19336.86|19395.53|19353.53|19377.59|19335.59|747
1607298300000|2020-12-06 23:45:00|19378.16|19336.16|19348.17|19306.17|19379.41|19337.41|19332.25|19290.25|778
1607298600000|2020-12-06 23:50:00|19348.18|19306.18|19362.61|19320.61|19363.14|19321.14|19340.97|19298.97|728
1607298900000|2020-12-06 23:55:00|19362.07|19320.07|19397.19|19355.19|19414.93|19372.93|19355.25|19313.25|680
1607299200000|2020-12-07 00:00:00|19396.86|19354.86|19433.85|19391.85|19449.22|19407.22|19396.79|19354.79|854
1607299500000|2020-12-07 00:05:00|19433.92|19391.92|19408|19366|19434.65|19392.65|19397.06|19355.06|857
1607299800000|2020-12-07 00:10:00|19408.53|19366.53|19373.38|19331.38|19409.02|19367.02|19373.15|19331.15|746
1607300100000|2020-12-07 00:15:00|19373.12|19331.12|19362.41|19320.41|19379.14|19337.14|19352.47|19310.47|718
1607300400000|2020-12-07 00:20:00|19362.4|19320.4|19393.61|19351.61|19401.32|19359.32|19362.4|19320.4|807
1607300700000|2020-12-07 00:25:00|19393.57|19351.57|19384.02|19342.02|19399.04|19357.04|19377.01|19335.01|816
1607301000000|2020-12-07 00:30:00|19384.12|19342.12|19366.01|19324.01|19387.48|19345.48|19360.04|19318.04|704
1607301300000|2020-12-07 00:35:00|19364.84|19322.84|19403.95|19361.95|19408.23|19366.23|19359.47|19317.47|666
1607301600000|2020-12-07 00:40:00|19404.75|19362.75|19387.03|19345.03|19405.06|19363.06|19377.92|19335.92|687
1607301900000|2020-12-07 00:45:00|19386.67|19344.67|19406.87|19364.87|19422.76|19380.76|19362.47|19320.47|689
1607302200000|2020-12-07 00:50:00|19406.23|19364.23|19383.58|19341.58|19412.7|19370.7|19375.46|19333.46|550
1607302500000|2020-12-07 00:55:00|19383.99|19341.99|19349.43|19307.43|19391.27|19349.27|19328.96|19286.96|746
1607302800000|2020-12-07 01:00:00|19349.5|19307.5|19334.72|19292.72|19359.53|19317.53|19328.36|19286.36|832
1607303100000|2020-12-07 01:05:00|19334.07|19292.07|19350.79|19308.79|19363.9|19321.9|19334.01|19292.01|816
1607303400000|2020-12-07 01:10:00|19350.87|19308.87|19340.83|19298.83|19355.39|19313.39|19339.77|19297.77|573
1607303700000|2020-12-07 01:15:00|19340.87|19298.87|19373.41|19331.41|19373.53|19331.53|19339.56|19297.56|399
1607304000000|2020-12-07 01:20:00|19373.29|19331.29|19314.22|19272.22|19375.45|19333.45|19311.84|19269.84|914
1607304300000|2020-12-07 01:25:00|19314.66|19272.66|19302.52|19260.52|19319.58|19277.58|19296.35|19254.35|910
1607304600000|2020-12-07 01:30:00|19302.45|19260.45|19293.44|19251.44|19308.87|19266.87|19293.44|19251.44|497
1607304900000|2020-12-07 01:35:00|19292.22|19250.22|19297.72|19255.72|19311.81|19269.81|19290.93|19248.93|810
1607305200000|2020-12-07 01:40:00|19298.39|19256.39|19312.72|19270.72|19313.48|19271.48|19296.09|19254.09|648
1607305500000|2020-12-07 01:45:00|19312.73|19270.73|19252.97|19210.97|19312.95|19270.95|19252.97|19210.97|623
1607305800000|2020-12-07 01:50:00|19252.95|19210.95|19311.68|19269.68|19311.72|19269.72|19252.95|19210.95|581
1607306100000|2020-12-07 01:55:00|19310.98|19268.98|19320.44|19278.44|19321.63|19279.63|19302.37|19260.37|695
1607306400000|2020-12-07 02:00:00|19320.2|19278.2|19321.59|19279.59|19329.16|19287.16|19309.6|19267.6|592
1607306700000|2020-12-07 02:05:00|19321.47|19279.47|19316.38|19274.38|19325.13|19283.13|19304.98|19262.98|721
1607307000000|2020-12-07 02:10:00|19316.73|19274.73|19305.92|19263.92|19317|19275|19305.48|19263.48|322
1607307300000|2020-12-07 02:15:00|19305.91|19263.91|19248.33|19206.33|19306.16|19264.16|19248.33|19206.33|542
1607307600000|2020-12-07 02:20:00|19249.21|19207.21|19265.26|19223.26|19273.89|19231.89|19247.11|19205.11|628
1607307900000|2020-12-07 02:25:00|19265.24|19223.24|19232.85|19190.85|19265.24|19223.24|19205.2|19163.2|896
1607308200000|2020-12-07 02:30:00|19232.66|19190.66|19234.47|19192.47|19256.18|19214.18|19228.26|19186.26|581
1607308500000|2020-12-07 02:35:00|19234.52|19192.52|19248.89|19206.89|19257.44|19215.44|19230.44|19188.44|675
1607308800000|2020-12-07 02:40:00|19248.95|19206.95|19254.78|19212.78|19256.29|19214.29|19248.08|19206.08|317
1607309100000|2020-12-07 02:45:00|19254.58|19212.58|19272.9|19230.9|19276.12|19234.12|19247.36|19205.36|552
1607309400000|2020-12-07 02:50:00|19272.48|19230.48|19266.77|19224.77|19276.63|19234.63|19264.92|19222.92|603
1607309700000|2020-12-07 02:55:00|19267.12|19225.12|19236.51|19194.51|19268.55|19226.55|19236.31|19194.31|648
1607310000000|2020-12-07 03:00:00|19236.72|19194.72|19210.8|19168.8|19239.64|19197.64|19193.19|19151.19|750
1607310300000|2020-12-07 03:05:00|19210.43|19168.43|19237.65|19195.65|19237.65|19195.65|19201.74|19159.74|643
1607310600000|2020-12-07 03:10:00|19237.51|19195.51|19259.37|19217.37|19261.17|19219.17|19229.8|19187.8|692
1607310900000|2020-12-07 03:15:00|19259.73|19217.73|19266.98|19224.98|19267.36|19225.36|19254.94|19212.94|475
1607311200000|2020-12-07 03:20:00|19267.01|19225.01|19271.78|19229.78|19275.72|19233.72|19260.46|19218.46|691
1607311500000|2020-12-07 03:25:00|19271.75|19229.75|19264.73|19222.73|19272.35|19230.35|19258.97|19216.97|716
1607311800000|2020-12-07 03:30:00|19264.71|19222.71|19257.44|19215.44|19266.44|19224.44|19254.91|19212.91|488
1607312100000|2020-12-07 03:35:00|19257.57|19215.57|19254.81|19212.81|19271.49|19229.49|19254|19212|192
1607312400000|2020-12-07 03:40:00|19255.6|19213.6|19264.43|19222.43|19267|19225|19230.4|19188.4|492
1607312700000|2020-12-07 03:45:00|19263.67|19221.67|19297.61|19255.61|19304.04|19262.04|19260.93|19218.93|577
1607313000000|2020-12-07 03:50:00|19297.63|19255.63|19313.62|19271.62|19314|19272|19297.17|19255.17|739
1607313300000|2020-12-07 03:55:00|19313.91|19271.91|19314.17|19272.17|19314.99|19272.99|19310.09|19268.09|329
1607313600000|2020-12-07 04:00:00|19314.51|19272.51|19307.71|19265.71|19314.78|19272.78|19304.2|19262.2|595
1607313900000|2020-12-07 04:05:00|19306.76|19264.76|19307.12|19265.12|19312.33|19270.33|19297.65|19255.65|626
1607314200000|2020-12-07 04:10:00|19307.17|19265.17|19284.69|19242.69|19307.86|19265.86|19282.26|19240.26|586
1607314500000|2020-12-07 04:15:00|19285.02|19243.02|19293.98|19251.98|19296.42|19254.42|19284.34|19242.34|385
1607314800000|2020-12-07 04:20:00|19293.95|19251.95|19290.3|19248.3|19298.51|19256.51|19289.75|19247.75|516
1607315100000|2020-12-07 04:25:00|19290.31|19248.31|19278.06|19236.06|19293.37|19251.37|19276.64|19234.64|724
1607315400000|2020-12-07 04:30:00|19278.53|19236.53|19273.54|19231.54|19288.24|19246.24|19266.75|19224.75|632
1607315700000|2020-12-07 04:35:00|19273.63|19231.63|19287.3|19245.3|19295.02|19253.02|19273.63|19231.63|626
1607316000000|2020-12-07 04:40:00|19287.74|19245.74|19292.36|19250.36|19295.73|19253.73|19287.06|19245.06|718
1607316300000|2020-12-07 04:45:00|19292.37|19250.37|19327.65|19285.65|19328.69|19286.69|19292.37|19250.37|583
1607316600000|2020-12-07 04:50:00|19327.73|19285.73|19322.22|19280.22|19333|19291|19321.1|19279.1|749
1607316900000|2020-12-07 04:55:00|19322.45|19280.45|19320.95|19278.95|19331.21|19289.21|19318.62|19276.62|335
1607317200000|2020-12-07 05:00:00|19320.98|19278.98|19307.2|19265.2|19324.28|19282.28|19304.76|19262.76|743
1607317500000|2020-12-07 05:05:00|19307.24|19265.24|19311.05|19269.05|19315.79|19273.79|19300.62|19258.62|645
1607317800000|2020-12-07 05:10:00|19311.07|19269.07|19302.73|19260.73|19314.49|19272.49|19302.72|19260.72|796
1607318100000|2020-12-07 05:15:00|19302.61|19260.61|19283.2|19241.2|19304.93|19262.93|19277.99|19235.99|545
1607318400000|2020-12-07 05:20:00|19283.41|19241.41|19287.59|19245.59|19288.7|19246.7|19280.56|19238.56|310
1607318700000|2020-12-07 05:25:00|19287.85|19245.85|19322.5|19280.5|19323.11|19281.11|19280.97|19238.97|378
1607319000000|2020-12-07 05:30:00|19322.33|19280.33|19317.5|19275.5|19322.94|19280.94|19316.94|19274.94|213
1607319300000|2020-12-07 05:35:00|19318.46|19276.46|19299.59|19257.59|19319.21|19277.21|19299.52|19257.52|316
1607319600000|2020-12-07 05:40:00|19299.58|19257.58|19298.24|19256.24|19315.88|19273.88|19294.78|19252.78|711
1607319900000|2020-12-07 05:45:00|19298.07|19256.07|19282.46|19240.46|19298.84|19256.84|19281.48|19239.48|373
1607320200000|2020-12-07 05:50:00|19282.21|19240.21|19281.27|19239.27|19287.5|19245.5|19280.14|19238.14|430
1607320500000|2020-12-07 05:55:00|19281.71|19239.71|19270.64|19228.64|19287.62|19245.62|19268.28|19226.28|632
1607320800000|2020-12-07 06:00:00|19270.65|19228.65|19271.88|19229.88|19280.76|19238.76|19266.44|19224.44|479
1607321100000|2020-12-07 06:05:00|19271.89|19229.89|19311.2|19269.2|19317.32|19275.32|19271.4|19229.4|426
1607321400000|2020-12-07 06:10:00|19310.16|19268.16|19302.69|19260.69|19312.65|19270.65|19301.32|19259.32|447
1607321700000|2020-12-07 06:15:00|19302.44|19260.44|19354.54|19312.54|19362.84|19320.84|19301.74|19259.74|604
1607322000000|2020-12-07 06:20:00|19354.56|19312.56|19357.96|19315.96|19364.12|19322.12|19349.12|19307.12|573
1607322300000|2020-12-07 06:25:00|19358.5|19316.5|19362.52|19320.52|19379.35|19337.35|19356.11|19314.11|523
1607322600000|2020-12-07 06:30:00|19362.51|19320.51|19350.27|19308.27|19362.51|19320.51|19345.16|19303.16|564
1607322900000|2020-12-07 06:35:00|19350.39|19308.39|19321.73|19279.73|19350.46|19308.46|19321.32|19279.32|741
1607323200000|2020-12-07 06:40:00|19322.15|19280.15|19331.78|19289.78|19336.1|19294.1|19321.71|19279.71|763
1607323500000|2020-12-07 06:45:00|19331.72|19289.72|19347.7|19305.7|19352.64|19310.64|19331.68|19289.68|597
1607323800000|2020-12-07 06:50:00|19347.25|19305.25|19337.14|19295.14|19350.57|19308.57|19335.97|19293.97|399
1607324100000|2020-12-07 06:55:00|19337.15|19295.15|19332.73|19290.73|19337.22|19295.22|19323.33|19281.33|532
1607324400000|2020-12-07 07:00:00|19332.67|19290.67|19355.5|19313.5|19363.33|19321.33|19332.22|19290.22|805
1607324700000|2020-12-07 07:05:00|19355.51|19313.51|19368.31|19326.31|19371.66|19329.66|19347.02|19305.02|420
1607325000000|2020-12-07 07:10:00|19366.81|19324.81|19381.74|19339.74|19382.48|19340.48|19363.67|19321.67|929
1607325300000|2020-12-07 07:15:00|19381.68|19339.68|19360.36|19318.36|19381.69|19339.69|19360.36|19318.36|811
1607325600000|2020-12-07 07:20:00|19360.66|19318.66|19362.9|19320.9|19363.75|19321.75|19356.61|19314.61|772
1607325900000|2020-12-07 07:25:00|19362.8|19320.8|19355.93|19313.93|19364.1|19322.1|19353.23|19311.23|678
1607326200000|2020-12-07 07:30:00|19355.89|19313.89|19338.71|19296.71|19358.83|19316.83|19336.35|19294.35|452
1607326500000|2020-12-07 07:35:00|19336.24|19294.24|19331.27|19289.27|19340.31|19298.31|19324.44|19282.44|787
1607326800000|2020-12-07 07:40:00|19331.08|19289.08|19358.67|19316.67|19359.44|19317.44|19327.09|19285.09|879
1607327100000|2020-12-07 07:45:00|19359.25|19317.25|19379.08|19337.08|19379.08|19337.08|19357.58|19315.58|869
1607327400000|2020-12-07 07:50:00|19379.14|19337.14|19405.3|19363.3|19406.35|19364.35|19377.78|19335.78|488
1607327700000|2020-12-07 07:55:00|19405.13|19363.13|19400.17|19358.17|19419.98|19377.98|19397.1|19355.1|681
1607328000000|2020-12-07 08:00:00|19400.08|19358.08|19336.61|19294.61|19405.57|19363.57|19335.6|19293.6|870
1607328300000|2020-12-07 08:05:00|19336|19294|19333.74|19291.74|19346.99|19304.99|19326.53|19284.53|852
1607328600000|2020-12-07 08:10:00|19333.73|19291.73|19330.92|19288.92|19333.73|19291.73|19324.61|19282.61|691
1607328900000|2020-12-07 08:15:00|19330.25|19288.25|19309.61|19267.61|19335.01|19293.01|19287.59|19245.59|798
1607329200000|2020-12-07 08:20:00|19308.61|19266.61|19294.19|19252.19|19309.55|19267.55|19291.39|19249.39|763
1607329500000|2020-12-07 08:25:00|19293.79|19251.79|19284.02|19242.02|19308.45|19266.45|19283.24|19241.24|740
1607329800000|2020-12-07 08:30:00|19283.3|19241.3|19234.13|19192.13|19285.03|19243.03|19233.9|19191.9|868
1607330100000|2020-12-07 08:35:00|19234.18|19192.18|19259.64|19217.64|19263.64|19221.64|19230.82|19188.82|614
1607330400000|2020-12-07 08:40:00|19259.68|19217.68|19259.34|19217.34|19263.92|19221.92|19256.57|19214.57|225
1607330700000|2020-12-07 08:45:00|19259.16|19217.16|19265.64|19223.64|19265.79|19223.79|19259.07|19217.07|371
1607331000000|2020-12-07 08:50:00|19265.69|19223.69|19265.41|19223.41|19266.02|19224.02|19262.04|19220.04|248
1607331300000|2020-12-07 08:55:00|19265.35|19223.35|19276.07|19234.07|19282.85|19240.85|19265.35|19223.35|555
1607331600000|2020-12-07 09:00:00|19276.63|19234.63|19235.78|19193.78|19276.71|19234.71|19233.64|19191.64|694
1607331900000|2020-12-07 09:05:00|19235.64|19193.64|19244.3|19202.3|19254.8|19212.8|19235.2|19193.2|757
1607332200000|2020-12-07 09:10:00|19244.32|19202.32|19257.58|19215.58|19257.8|19215.8|19241.41|19199.41|412
1607332500000|2020-12-07 09:15:00|19257.56|19215.56|19250.78|19208.78|19267.12|19225.12|19243.86|19201.86|591
1607332800000|2020-12-07 09:20:00|19250.76|19208.76|19232.86|19190.86|19259.41|19217.41|19227.14|19185.14|769
1607333100000|2020-12-07 09:25:00|19233.8|19191.8|19212.77|19170.77|19238.81|19196.81|19212.75|19170.75|606
1607333400000|2020-12-07 09:30:00|19213.55|19171.55|19227.13|19185.13|19232.02|19190.02|19212.17|19170.17|822
1607333700000|2020-12-07 09:35:00|19227.11|19185.11|19224.67|19182.67|19233.42|19191.42|19215.75|19173.75|726
1607334000000|2020-12-07 09:40:00|19224.69|19182.69|19250.07|19208.07|19254.44|19212.44|19222.06|19180.06|774
1607334300000|2020-12-07 09:45:00|19250.09|19208.09|19255.06|19213.06|19261.09|19219.09|19244.81|19202.81|610
1607334600000|2020-12-07 09:50:00|19254.75|19212.75|19252.14|19210.14|19262.1|19220.1|19246.36|19204.36|680
1607334900000|2020-12-07 09:55:00|19251.29|19209.29|19233.43|19191.43|19255.83|19213.83|19210.98|19168.98|663
1607335200000|2020-12-07 10:00:00|19233.72|19191.72|19225.95|19183.95|19233.72|19191.72|19209.7|19167.7|620
1607335500000|2020-12-07 10:05:00|19225.63|19183.63|19202.57|19160.57|19225.71|19183.71|19194.05|19152.05|555
1607335800000|2020-12-07 10:10:00|19202.58|19160.58|19257.06|19215.06|19257.7|19215.7|19198.33|19156.33|773
1607336100000|2020-12-07 10:15:00|19257.07|19215.07|19266.43|19224.43|19274.81|19232.81|19256.24|19214.24|645
1607336400000|2020-12-07 10:20:00|19266.59|19224.59|19246.15|19204.15|19267.02|19225.02|19229.1|19187.1|786
1607336700000|2020-12-07 10:25:00|19245.67|19203.67|19254.22|19212.22|19254.22|19212.22|19242.6|19200.6|323
1607337000000|2020-12-07 10:30:00|19254.86|19212.86|19251.97|19209.97|19257.48|19215.48|19249.17|19207.17|252
1607337300000|2020-12-07 10:35:00|19251.94|19209.94|19241.92|19199.92|19258.01|19216.01|19239.96|19197.96|502
1607337600000|2020-12-07 10:40:00|19241.77|19199.77|19241.46|19199.46|19256.07|19214.07|19240.98|19198.98|330
1607337900000|2020-12-07 10:45:00|19241.45|19199.45|19217.89|19175.89|19241.68|19199.68|19209.53|19167.53|555
1607338200000|2020-12-07 10:50:00|19217.8|19175.8|19225|19183|19231.11|19189.11|19217.63|19175.63|672
1607338500000|2020-12-07 10:55:00|19224.99|19182.99|19217.88|19175.88|19224.99|19182.99|19209.43|19167.43|707
1607338800000|2020-12-07 11:00:00|19217.18|19175.18|19250.21|19208.21|19252.01|19210.01|19197.37|19155.37|643
1607339100000|2020-12-07 11:05:00|19250.16|19208.16|19248.63|19206.63|19251.31|19209.31|19247.55|19205.55|194
1607339400000|2020-12-07 11:10:00|19248.58|19206.58|19252.88|19210.88|19256.94|19214.94|19247.79|19205.79|383
1607339700000|2020-12-07 11:15:00|19253.04|19211.04|19247.53|19205.53|19255.95|19213.95|19246.91|19204.91|354
1607340000000|2020-12-07 11:20:00|19247.4|19205.4|19243.78|19201.78|19250.83|19208.83|19242.18|19200.18|275
1607340300000|2020-12-07 11:25:00|19239.65|19197.65|19224|19182|19242.77|19200.77|19214.18|19172.18|365
1607340600000|2020-12-07 11:30:00|19224.07|19182.07|19213.07|19171.07|19224.68|19182.68|19212.55|19170.55|574
1607340900000|2020-12-07 11:35:00|19212.55|19170.55|19217.53|19175.53|19218.57|19176.57|19201.77|19159.77|542
1607341200000|2020-12-07 11:40:00|19217.47|19175.47|19203.05|19161.05|19217.68|19175.68|19193.88|19151.88|656
1607341500000|2020-12-07 11:45:00|19202.87|19160.87|19223.99|19181.99|19228.55|19186.55|19202.03|19160.03|654
1607341800000|2020-12-07 11:50:00|19224.16|19182.16|19166.42|19124.42|19226.3|19184.3|19164.5|19122.5|463
1607342100000|2020-12-07 11:55:00|19166.45|19124.45|19128.52|19086.52|19168.8|19126.8|19122.94|19080.94|806
1607342400000|2020-12-07 12:00:00|19129.05|19087.05|19140.12|19098.12|19143.57|19101.57|19122.53|19080.53|710
1607342700000|2020-12-07 12:05:00|19140.71|19098.71|19178.63|19136.63|19179.53|19137.53|19140.71|19098.71|467
1607343000000|2020-12-07 12:10:00|19177.25|19135.25|19185.21|19143.21|19190.06|19148.06|19177.25|19135.25|397
1607343300000|2020-12-07 12:15:00|19185.19|19143.19|19163.05|19121.05|19185.19|19143.19|19162.67|19120.67|160
1607343600000|2020-12-07 12:20:00|19163.03|19121.03|19207.61|19165.61|19208.36|19166.36|19163.01|19121.01|492
1607343900000|2020-12-07 12:25:00|19207.41|19165.41|19223.62|19181.62|19227.79|19185.79|19207.41|19165.41|611
1607344200000|2020-12-07 12:30:00|19223.63|19181.63|19216.54|19174.54|19223.9|19181.9|19213.04|19171.04|322
1607344500000|2020-12-07 12:35:00|19216.4|19174.4|19240.04|19198.04|19247.29|19205.29|19206.99|19164.99|456
1607344800000|2020-12-07 12:40:00|19240.14|19198.14|19258.1|19216.1|19265.62|19223.62|19240.14|19198.14|874
1607345100000|2020-12-07 12:45:00|19258.09|19216.09|19254.08|19212.08|19259.76|19217.76|19250.94|19208.94|711
1607345400000|2020-12-07 12:50:00|19254.11|19212.11|19259.14|19217.14|19259.14|19217.14|19252.98|19210.98|374
1607345700000|2020-12-07 12:55:00|19259.46|19217.46|19259.39|19217.39|19259.46|19217.46|19254.11|19212.11|371
1607346000000|2020-12-07 13:00:00|19259.32|19217.32|19268.14|19226.14|19280.15|19238.15|19259.32|19217.32|584
1607346300000|2020-12-07 13:05:00|19268.82|19226.82|19238.49|19196.49|19269.21|19227.21|19230.73|19188.73|391
1607346600000|2020-12-07 13:10:00|19238.52|19196.52|19241.73|19199.73|19246.94|19204.94|19236.23|19194.23|144
1607346900000|2020-12-07 13:15:00|19241.46|19199.46|19243.93|19201.93|19254.06|19212.06|19241.31|19199.31|565
1607347200000|2020-12-07 13:20:00|19243.91|19201.91|19222.55|19180.55|19244.14|19202.14|19222.5|19180.5|236
1607347500000|2020-12-07 13:25:00|19222.52|19180.52|19216.26|19174.26|19222.61|19180.61|19212.71|19170.71|216
1607347800000|2020-12-07 13:30:00|19216.23|19174.23|19234.73|19192.73|19234.76|19192.76|19215.93|19173.93|172
1607348100000|2020-12-07 13:35:00|19234.69|19192.69|19240.19|19198.19|19240.39|19198.39|19231.1|19189.1|288
1607348400000|2020-12-07 13:40:00|19240.13|19198.13|19237.34|19195.34|19240.68|19198.68|19227.9|19185.9|228
1607348700000|2020-12-07 13:45:00|19236.63|19194.63|19246.73|19204.73|19252.97|19210.97|19234.43|19192.43|548
1607349000000|2020-12-07 13:50:00|19246.54|19204.54|19235.49|19193.49|19249.58|19207.58|19233.55|19191.55|616
1607349300000|2020-12-07 13:55:00|19235.19|19193.19|19218.38|19176.38|19235.45|19193.45|19218.27|19176.27|677
1607349600000|2020-12-07 14:00:00|19218.37|19176.37|19180.58|19138.58|19218.37|19176.37|19164.5|19122.5|931
1607349900000|2020-12-07 14:05:00|19180.48|19138.48|19169.49|19127.49|19192.09|19150.09|19166.53|19124.53|757
1607350200000|2020-12-07 14:10:00|19169.25|19127.25|19144.13|19102.13|19171.88|19129.88|19140.66|19098.66|827
1607350500000|2020-12-07 14:15:00|19144.12|19102.12|19167.51|19125.51|19167.53|19125.53|19128.9|19086.9|692
1607350800000|2020-12-07 14:20:00|19167.36|19125.36|19200.91|19158.91|19202.56|19160.56|19157.95|19115.95|788
1607351100000|2020-12-07 14:25:00|19200.15|19158.15|19245.77|19203.77|19258.72|19216.72|19198.2|19156.2|907
1607351400000|2020-12-07 14:30:00|19244.36|19202.36|19237.93|19195.93|19249.77|19207.77|19231.95|19189.95|725
1607351700000|2020-12-07 14:35:00|19238.08|19196.08|19209.78|19167.78|19241.53|19199.53|19209.23|19167.23|676
1607352000000|2020-12-07 14:40:00|19209.77|19167.77|19177.75|19135.75|19211.28|19169.28|19175.23|19133.23|923
1607352300000|2020-12-07 14:45:00|19177.48|19135.48|19218.47|19176.47|19242.17|19200.17|19173.55|19131.55|873
1607352600000|2020-12-07 14:50:00|19218.46|19176.46|19225.05|19183.05|19239.94|19197.94|19213.13|19171.13|640
1607352900000|2020-12-07 14:55:00|19225.1|19183.1|19230.57|19188.57|19237.66|19195.66|19224.34|19182.34|672
1607353200000|2020-12-07 15:00:00|19230.59|19188.59|19247.04|19205.04|19251.52|19209.52|19207.46|19165.46|861
1607353500000|2020-12-07 15:05:00|19246.98|19204.98|19236.43|19194.43|19246.98|19204.98|19205.77|19163.77|776
1607353800000|2020-12-07 15:10:00|19236.33|19194.33|19239.67|19197.67|19248.35|19206.35|19231.16|19189.16|607
1607354100000|2020-12-07 15:15:00|19239.51|19197.51|19237.35|19195.35|19242.07|19200.07|19221.32|19179.32|797
1607354400000|2020-12-07 15:20:00|19237.49|19195.49|19248.84|19206.84|19252.01|19210.01|19233.64|19191.64|513
1607354700000|2020-12-07 15:25:00|19248.59|19206.59|19273.54|19231.54|19290.44|19248.44|19248.41|19206.41|737
1607355000000|2020-12-07 15:30:00|19273.11|19231.11|19251.6|19209.6|19282.61|19240.61|19250.83|19208.83|627
1607355300000|2020-12-07 15:35:00|19251.59|19209.59|19250.23|19208.23|19255.17|19213.17|19241.8|19199.8|612
1607355600000|2020-12-07 15:40:00|19250.64|19208.64|19243.4|19201.4|19253.41|19211.41|19241.85|19199.85|552
1607355900000|2020-12-07 15:45:00|19243.53|19201.53|19253.28|19211.28|19255.24|19213.24|19240.8|19198.8|270
1607356200000|2020-12-07 15:50:00|19253.47|19211.47|19245.06|19203.06|19254.43|19212.43|19241.32|19199.32|773
1607356500000|2020-12-07 15:55:00|19245.11|19203.11|19250.59|19208.59|19252.06|19210.06|19239.79|19197.79|610
1607356800000|2020-12-07 16:00:00|19250.85|19208.85|19220.68|19178.68|19272.06|19230.06|19216.37|19174.37|697
1607357100000|2020-12-07 16:05:00|19221.16|19179.16|19222.65|19180.65|19234.87|19192.87|19207.47|19165.47|815
1607357400000|2020-12-07 16:10:00|19222.67|19180.67|19228.5|19186.5|19229.52|19187.52|19217.57|19175.57|543
1607357700000|2020-12-07 16:15:00|19228.53|19186.53|19245.73|19203.73|19246.22|19204.22|19224.78|19182.78|765
1607358000000|2020-12-07 16:20:00|19246.3|19204.3|19265.11|19223.11|19269.7|19227.7|19246.3|19204.3|741
1607358300000|2020-12-07 16:25:00|19265.1|19223.1|19270.25|19228.25|19272.2|19230.2|19258.19|19216.19|606
1607358600000|2020-12-07 16:30:00|19270.36|19228.36|19253.56|19211.56|19270.36|19228.36|19251.81|19209.81|778
1607358900000|2020-12-07 16:35:00|19253.67|19211.67|19237.08|19195.08|19253.91|19211.91|19225.63|19183.63|754
1607359200000|2020-12-07 16:40:00|19237.05|19195.05|19239.54|19197.54|19239.75|19197.75|19232.09|19190.09|716
1607359500000|2020-12-07 16:45:00|19239.56|19197.56|19244.88|19202.88|19245.36|19203.36|19234.65|19192.65|460
1607359800000|2020-12-07 16:50:00|19244.72|19202.72|19258.77|19216.77|19264.03|19222.03|19244.42|19202.42|595
1607360100000|2020-12-07 16:55:00|19258.74|19216.74|19221.76|19179.76|19259.01|19217.01|19210.69|19168.69|872
1607360400000|2020-12-07 17:00:00|19221.97|19179.97|19213.9|19171.9|19226.01|19184.01|19193.9|19151.9|874
1607360700000|2020-12-07 17:05:00|19213.89|19171.89|19223.29|19181.29|19223.3|19181.3|19210.95|19168.95|452
1607361000000|2020-12-07 17:10:00|19223.26|19181.26|19222.9|19180.9|19228.43|19186.43|19220.12|19178.12|779
1607361300000|2020-12-07 17:15:00|19222.91|19180.91|19228.71|19186.71|19237.8|19195.8|19221.43|19179.43|438
1607361600000|2020-12-07 17:20:00|19228.6|19186.6|19221.89|19179.89|19233.29|19191.29|19221.39|19179.39|766
1607361900000|2020-12-07 17:25:00|19221.77|19179.77|19212.49|19170.49|19224.76|19182.76|19208.52|19166.52|797
1607362200000|2020-12-07 17:30:00|19212.76|19170.76|19191.68|19149.68|19213.22|19171.22|19190.89|19148.89|310
1607362500000|2020-12-07 17:35:00|19191.93|19149.93|19186.04|19144.04|19195.92|19153.92|19185.24|19143.24|442
1607362800000|2020-12-07 17:40:00|19185.7|19143.7|19180.69|19138.69|19187.07|19145.07|19174.61|19132.61|414
1607363100000|2020-12-07 17:45:00|19180.62|19138.62|19188.87|19146.87|19197.26|19155.26|19171.09|19129.09|504
1607363400000|2020-12-07 17:50:00|19188.69|19146.69|19195.76|19153.76|19196.63|19154.63|19178.27|19136.27|671
1607363700000|2020-12-07 17:55:00|19195.61|19153.61|19193.28|19151.28|19195.82|19153.82|19186.21|19144.21|512
1607364000000|2020-12-07 18:00:00|19193.3|19151.3|19214.06|19172.06|19214.3|19172.3|19189.71|19147.71|520
1607364300000|2020-12-07 18:05:00|19215|19173|19167.8|19125.8|19215.67|19173.67|19167.71|19125.71|645
1607364600000|2020-12-07 18:10:00|19167.71|19125.71|19158.53|19116.53|19177.96|19135.96|19151.06|19109.06|594
1607364900000|2020-12-07 18:15:00|19158.71|19116.71|19023.97|18981.97|19159.78|19117.78|19022.24|18980.24|635
1607365200000|2020-12-07 18:20:00|19025.48|18983.48|19004.6|18962.6|19048.68|19006.68|18974.18|18932.18|917
1607365500000|2020-12-07 18:25:00|19004.72|18962.72|19022.6|18980.6|19046.82|19004.82|18995.08|18953.08|952
1607365800000|2020-12-07 18:30:00|19022.48|18980.48|19027.37|18985.37|19039.65|18997.65|19006.28|18964.28|1004
1607366100000|2020-12-07 18:35:00|19027.31|18985.31|19028.49|18986.49|19030.59|18988.59|18999.17|18957.17|846
1607366400000|2020-12-07 18:40:00|19028.67|18986.67|18991.58|18949.58|19028.8|18986.8|18990.44|18948.44|842
1607366700000|2020-12-07 18:45:00|18991.53|18949.53|18973.5|18931.5|18991.53|18949.53|18930.32|18888.32|789
1607367000000|2020-12-07 18:50:00|18973.73|18931.73|18974.99|18932.99|19003.63|18961.63|18960.22|18918.22|829
1607367300000|2020-12-07 18:55:00|18974.44|18932.44|18966.06|18924.06|18993.43|18951.43|18962.98|18920.98|824
1607367600000|2020-12-07 19:00:00|18966.05|18924.05|19021.88|18979.88|19022.06|18980.06|18940.09|18898.09|896
1607367900000|2020-12-07 19:05:00|19021.86|18979.86|19004.18|18962.18|19023.7|18981.7|19000.62|18958.62|687
1607368200000|2020-12-07 19:10:00|19004.08|18962.08|19001.68|18959.68|19011.5|18969.5|18986.92|18944.92|720
1607368500000|2020-12-07 19:15:00|19001.61|18959.61|18999.83|18957.83|19010.14|18968.14|18987.93|18945.93|785
1607368800000|2020-12-07 19:20:00|18999.7|18957.7|19025.72|18983.72|19025.8|18983.8|18994.89|18952.89|640
1607369100000|2020-12-07 19:25:00|19026.36|18984.36|19037.77|18995.77|19037.77|18995.77|19021.88|18979.88|579
1607369400000|2020-12-07 19:30:00|19037.62|18995.62|19032.61|18990.61|19061.82|19019.82|19032.23|18990.23|546
1607369700000|2020-12-07 19:35:00|19032.25|18990.25|18992.92|18950.92|19033.26|18991.26|18975.49|18933.49|718
1607370000000|2020-12-07 19:40:00|18992.91|18950.91|18994.92|18952.92|18996.82|18954.82|18950.92|18908.92|891
1607370300000|2020-12-07 19:45:00|18995.12|18953.12|18991.33|18949.33|19004.56|18962.56|18986.57|18944.57|719
1607370600000|2020-12-07 19:50:00|18991.34|18949.34|18998.48|18956.48|19005.86|18963.86|18981.14|18939.14|550
1607370900000|2020-12-07 19:55:00|18998.64|18956.64|18990.88|18948.88|19004.72|18962.72|18986.33|18944.33|944
1607371200000|2020-12-07 20:00:00|18990.39|18948.39|18976.53|18934.53|18990.39|18948.39|18971.11|18929.11|356
1607371500000|2020-12-07 20:05:00|18976.74|18934.74|18979.75|18937.75|18990.95|18948.95|18975.22|18933.22|416
1607371800000|2020-12-07 20:10:00|18979.74|18937.74|18967.76|18925.76|18981.92|18939.92|18967.32|18925.32|465
1607372100000|2020-12-07 20:15:00|18967.33|18925.33|18999.93|18957.93|19001.97|18959.97|18962.7|18920.7|775
1607372400000|2020-12-07 20:20:00|19000.41|18958.41|19039.84|18997.84|19041.54|18999.54|18994.94|18952.94|370
1607372700000|2020-12-07 20:25:00|19040.04|18998.04|19046.88|19004.88|19051.18|19009.18|19040.04|18998.04|163
1607373000000|2020-12-07 20:30:00|19046.94|19004.94|19068.27|19026.27|19068.55|19026.55|19041.68|18999.68|219
1607373300000|2020-12-07 20:35:00|19067.97|19025.97|19056.5|19014.5|19067.97|19025.97|19054.13|19012.13|756
1607373600000|2020-12-07 20:40:00|19056.58|19014.58|19047.65|19005.65|19056.59|19014.59|19027.97|18985.97|766
1607373900000|2020-12-07 20:45:00|19047.61|19005.61|19055.26|19013.26|19061.69|19019.69|19046.85|19004.85|786
1607374200000|2020-12-07 20:50:00|19055.47|19013.47|19036.89|18994.89|19057.06|19015.06|19033.16|18991.16|671
1607374500000|2020-12-07 20:55:00|19037.31|18995.31|19076.06|19034.06|19083.4|19041.4|19037.19|18995.19|741
1607374800000|2020-12-07 21:00:00|19076|19034|19052.72|19010.72|19076.78|19034.78|19044.24|19002.24|726
1607375100000|2020-12-07 21:05:00|19052.58|19010.58|19075.75|19033.75|19076.8|19034.8|19051.34|19009.34|618
1607375400000|2020-12-07 21:10:00|19075.76|19033.76|19093.09|19051.09|19095.72|19053.72|19074.47|19032.47|339
1607375700000|2020-12-07 21:15:00|19092.63|19050.63|19104.59|19062.59|19104.7|19062.7|19085.2|19043.2|418
1607376000000|2020-12-07 21:20:00|19105.39|19063.39|19107.29|19065.29|19110.47|19068.47|19102.26|19060.26|536
1607376300000|2020-12-07 21:25:00|19107.17|19065.17|19141.74|19099.74|19142.61|19100.61|19106.11|19064.11|737
1607376600000|2020-12-07 21:30:00|19142.3|19100.3|19123.72|19081.72|19143.86|19101.86|19117.71|19075.71|772
1607376900000|2020-12-07 21:35:00|19123.57|19081.57|19117.13|19075.13|19125.53|19083.53|19115.32|19073.32|757
1607377200000|2020-12-07 21:40:00|19117.02|19075.02|19125.73|19083.73|19126.51|19084.51|19115.29|19073.29|711
1607377500000|2020-12-07 21:45:00|19125.87|19083.87|19107.02|19065.02|19125.87|19083.87|19104.86|19062.86|792
1607377800000|2020-12-07 21:50:00|19106.3|19064.3|19098.93|19056.93|19111.09|19069.09|19098.3|19056.3|675
1607378100000|2020-12-07 21:55:00|19098.9|19056.9|19104.17|19062.17|19104.17|19062.17|19098.27|19056.27|133
1607378400000|2020-12-07 22:00:00|19104.16|19062.16|19110.78|19068.78|19110.78|19068.78|19103.43|19061.43|169
1607378700000|2020-12-07 22:05:00|19110.87|19068.87|19117.03|19075.03|19119.96|19077.96|19110.87|19068.87|462
1607379000000|2020-12-07 22:10:00|19117.05|19075.05|19117.7|19075.7|19118.58|19076.58|19116.32|19074.32|219
1607379300000|2020-12-07 22:15:00|19117.71|19075.71|19136.38|19094.38|19136.86|19094.86|19117.07|19075.07|255
1607379600000|2020-12-07 22:20:00|19135.96|19093.96|19135.02|19093.02|19136.59|19094.59|19132.34|19090.34|572
1607379900000|2020-12-07 22:25:00|19135.01|19093.01|19101.04|19059.04|19135.82|19093.82|19100.91|19058.91|479
1607380200000|2020-12-07 22:30:00|19100.75|19058.75|19127.17|19085.17|19129.99|19087.99|19100.34|19058.34|684
1607380500000|2020-12-07 22:35:00|19127.12|19085.12|19117.27|19075.27|19127.12|19085.12|19110.07|19068.07|638
1607380800000|2020-12-07 22:40:00|19116.87|19074.87|19125.64|19083.64|19127.38|19085.38|19115.38|19073.38|942
1607381100000|2020-12-07 22:45:00|19125.93|19083.93|19127.86|19085.86|19133.38|19091.38|19125.76|19083.76|758
1607381400000|2020-12-07 22:50:00|19127.87|19085.87|19135.82|19093.82|19135.82|19093.82|19121.76|19079.76|500
1607381700000|2020-12-07 22:55:00|19135.59|19093.59|19145.53|19103.53|19145.73|19103.73|19135.59|19093.59|652
1607382000000|2020-12-07 23:00:00|19145.36|19103.36|19126.48|19084.48|19146.11|19104.11|19126.19|19084.19|618
1607382300000|2020-12-07 23:05:00|19126.95|19084.95|19111.84|19069.84|19131.13|19089.13|19111.8|19069.8|632
1607382600000|2020-12-07 23:10:00|19111.9|19069.9|19121.64|19079.64|19122.92|19080.92|19108.41|19066.41|629
1607382900000|2020-12-07 23:15:00|19120.89|19078.89|19135.99|19093.99|19136.15|19094.15|19116.38|19074.38|692
1607383200000|2020-12-07 23:20:00|19135.97|19093.97|19172.55|19130.55|19174.88|19132.88|19135.1|19093.1|631
1607383500000|2020-12-07 23:25:00|19172.87|19130.87|19203.76|19161.76|19211.77|19169.77|19172.87|19130.87|806
1607383800000|2020-12-07 23:30:00|19204.73|19162.73|19208.19|19166.19|19212.91|19170.91|19203.86|19161.86|682
1607384100000|2020-12-07 23:35:00|19208.52|19166.52|19238.11|19196.11|19238.69|19196.69|19206.38|19164.38|649
1607384400000|2020-12-07 23:40:00|19238.45|19196.45|19242.51|19200.51|19247.81|19205.81|19207.41|19165.41|946
1607384700000|2020-12-07 23:45:00|19242.13|19200.13|19221.17|19179.17|19242.27|19200.27|19218.76|19176.76|875
1607385000000|2020-12-07 23:50:00|19221.52|19179.52|19219.55|19177.55|19227.47|19185.47|19218.58|19176.58|700
1607385300000|2020-12-07 23:55:00|19219.8|19177.8|19200.21|19158.21|19222.88|19180.88|19198.58|19156.58|607
1607385600000|2020-12-08 00:00:00|19200.19|19158.19|19186.27|19144.27|19220.41|19178.41|19186.27|19144.27|856
1607385900000|2020-12-08 00:05:00|19185.91|19143.91|19181.47|19139.47|19194.33|19152.33|19167.74|19125.74|819
1607386200000|2020-12-08 00:10:00|19180.96|19138.96|19200.64|19158.64|19201.93|19159.93|19180.37|19138.37|743
1607386500000|2020-12-08 00:15:00|19200.66|19158.66|19188.41|19146.41|19200.84|19158.84|19178.76|19136.76|834
1607386800000|2020-12-08 00:20:00|19188.24|19146.24|19185.16|19143.16|19191.02|19149.02|19180.91|19138.91|810
1607387100000|2020-12-08 00:25:00|19184.89|19142.89|19195|19153|19197.99|19155.99|19181.01|19139.01|656
1607387400000|2020-12-08 00:30:00|19194.55|19152.55|19218.84|19176.84|19220.43|19178.43|19193.87|19151.87|618
1607387700000|2020-12-08 00:35:00|19218.9|19176.9|19238.52|19196.52|19238.52|19196.52|19218.78|19176.78|333
1607388000000|2020-12-08 00:40:00|19238.46|19196.46|19246.89|19204.89|19247.11|19205.11|19237.89|19195.89|359
1607388300000|2020-12-08 00:45:00|19246.9|19204.9|19244.79|19202.79|19247.1|19205.1|19226.69|19184.69|524
1607388600000|2020-12-08 00:50:00|19245.11|19203.11|19256.71|19214.71|19258.07|19216.07|19242.23|19200.23|736
1607388900000|2020-12-08 00:55:00|19256.64|19214.64|19260.45|19218.45|19262.28|19220.28|19256.6|19214.6|595
1607389200000|2020-12-08 01:00:00|19260.48|19218.48|19239.34|19197.34|19264.14|19222.14|19238.76|19196.76|663
1607389500000|2020-12-08 01:05:00|19239.32|19197.32|19242.65|19200.65|19245.53|19203.53|19233.23|19191.23|401
1607389800000|2020-12-08 01:10:00|19242.4|19200.4|19232.61|19190.61|19243.49|19201.49|19232.61|19190.61|333
1607390100000|2020-12-08 01:15:00|19232.63|19190.63|19195.45|19153.45|19236.54|19194.54|19194.8|19152.8|413
1607390400000|2020-12-08 01:20:00|19195.56|19153.56|19216.93|19174.93|19216.93|19174.93|19195.56|19153.56|654
1607390700000|2020-12-08 01:25:00|19218.1|19176.1|19226.97|19184.97|19228.64|19186.64|19216.15|19174.15|605
1607391000000|2020-12-08 01:30:00|19227.08|19185.08|19213.8|19171.8|19228.14|19186.14|19213.8|19171.8|418
1607391300000|2020-12-08 01:35:00|19213.81|19171.81|19213.2|19171.2|19215.17|19173.17|19183.88|19141.88|676
1607391600000|2020-12-08 01:40:00|19213.44|19171.44|19213.31|19171.31|19215.42|19173.42|19211.31|19169.31|537
1607391900000|2020-12-08 01:45:00|19212.96|19170.96|19222.11|19180.11|19223.53|19181.53|19209.82|19167.82|590
1607392200000|2020-12-08 01:50:00|19222.02|19180.02|19245.06|19203.06|19245.97|19203.97|19221.93|19179.93|381
1607392500000|2020-12-08 01:55:00|19245.07|19203.07|19246.53|19204.53|19249.56|19207.56|19244.01|19202.01|475
1607392800000|2020-12-08 02:00:00|19245.98|19203.98|19235.84|19193.84|19247.41|19205.41|19235.24|19193.24|441
1607393100000|2020-12-08 02:05:00|19235.97|19193.97|19218.02|19176.02|19238.25|19196.25|19217.9|19175.9|502
1607393400000|2020-12-08 02:10:00|19218.1|19176.1|19218.17|19176.17|19225.08|19183.08|19215.42|19173.42|418
1607393700000|2020-12-08 02:15:00|19218.21|19176.21|19241.79|19199.79|19242.5|19200.5|19217.18|19175.18|622
1607394000000|2020-12-08 02:20:00|19241.92|19199.92|19218.13|19176.13|19242.8|19200.8|19218.13|19176.13|444
1607394300000|2020-12-08 02:25:00|19216.47|19174.47|19206.89|19164.89|19220.01|19178.01|19203.17|19161.17|496
1607394600000|2020-12-08 02:30:00|19206.92|19164.92|19195.08|19153.08|19209.27|19167.27|19195.08|19153.08|721
1607394900000|2020-12-08 02:35:00|19195.35|19153.35|19201.48|19159.48|19204.1|19162.1|19193.45|19151.45|754
1607395200000|2020-12-08 02:40:00|19201.72|19159.72|19218.59|19176.59|19218.94|19176.94|19199.82|19157.82|659
1607395500000|2020-12-08 02:45:00|19218.62|19176.62|19213.04|19171.04|19222.53|19180.53|19212.41|19170.41|276
1607395800000|2020-12-08 02:50:00|19213|19171|19201.03|19159.03|19213.62|19171.62|19192.71|19150.71|650
1607396100000|2020-12-08 02:55:00|19201.32|19159.32|19211.13|19169.13|19215.24|19173.24|19201.2|19159.2|486
1607396400000|2020-12-08 03:00:00|19211.14|19169.14|19218.84|19176.84|19218.95|19176.95|19208.01|19166.01|511
1607396700000|2020-12-08 03:05:00|19218.87|19176.87|19220.65|19178.65|19222.62|19180.62|19216.08|19174.08|431
1607397000000|2020-12-08 03:10:00|19220.47|19178.47|19204.36|19162.36|19221.16|19179.16|19203.7|19161.7|383
1607397300000|2020-12-08 03:15:00|19204.7|19162.7|19185.17|19143.17|19212.52|19170.52|19172.5|19130.5|378
1607397600000|2020-12-08 03:20:00|19185.03|19143.03|19174.25|19132.25|19187.17|19145.17|19173.34|19131.34|354
1607397900000|2020-12-08 03:25:00|19174.49|19132.49|19176.6|19134.6|19177.15|19135.15|19174.49|19132.49|138
1607398200000|2020-12-08 03:30:00|19176.58|19134.58|19183.07|19141.07|19185.15|19143.15|19175.49|19133.49|205
1607398500000|2020-12-08 03:35:00|19182.7|19140.7|19197.23|19155.23|19202.23|19160.23|19181.22|19139.22|330
1607398800000|2020-12-08 03:40:00|19197.38|19155.38|19184.24|19142.24|19201.45|19159.45|19184.13|19142.13|306
1607399100000|2020-12-08 03:45:00|19184.25|19142.25|19195.69|19153.69|19196.45|19154.45|19173.94|19131.94|237
1607399400000|2020-12-08 03:50:00|19195.91|19153.91|19208.57|19166.57|19208.58|19166.58|19195.54|19153.54|166
1607399700000|2020-12-08 03:55:00|19208.58|19166.58|19183.54|19141.54|19208.78|19166.78|19182.22|19140.22|438
1607400000000|2020-12-08 04:00:00|19183.56|19141.56|19199.99|19157.99|19201.54|19159.54|19183.55|19141.55|504
1607400300000|2020-12-08 04:05:00|19200.61|19158.61|19228.62|19186.62|19232.79|19190.79|19200.15|19158.15|633
1607400600000|2020-12-08 04:10:00|19228.84|19186.84|19223.9|19181.9|19236.54|19194.54|19217.77|19175.77|711
1607400900000|2020-12-08 04:15:00|19224.12|19182.12|19234.8|19192.8|19239.29|19197.29|19223.56|19181.56|615
1607401200000|2020-12-08 04:20:00|19234.81|19192.81|19231.02|19189.02|19237.29|19195.29|19230.71|19188.71|326
1607401500000|2020-12-08 04:25:00|19230.85|19188.85|19226.36|19184.36|19231.73|19189.73|19219.46|19177.46|223
1607401800000|2020-12-08 04:30:00|19227.84|19185.84|19219.84|19177.84|19234.13|19192.13|19219.81|19177.81|392
1607402100000|2020-12-08 04:35:00|19219.83|19177.83|19213.25|19171.25|19219.83|19177.83|19213.25|19171.25|191
1607402400000|2020-12-08 04:40:00|19214.12|19172.12|19222.13|19180.13|19223.02|19181.02|19214.12|19172.12|150
1607402700000|2020-12-08 04:45:00|19222.38|19180.38|19209.39|19167.39|19222.95|19180.95|19209.39|19167.39|174
1607403000000|2020-12-08 04:50:00|19209.31|19167.31|19203.92|19161.92|19210.82|19168.82|19203.01|19161.01|202
1607403300000|2020-12-08 04:55:00|19203.89|19161.89|19208.32|19166.32|19209.25|19167.25|19198.62|19156.62|178
1607403600000|2020-12-08 05:00:00|19208.5|19166.5|19231.7|19189.7|19231.7|19189.7|19208.32|19166.32|184
1607403900000|2020-12-08 05:05:00|19231.82|19189.82|19232.67|19190.67|19233.4|19191.4|19229.94|19187.94|215
1607404200000|2020-12-08 05:10:00|19231.72|19189.72|19234.31|19192.31|19234.66|19192.66|19231.08|19189.08|225
1607404500000|2020-12-08 05:15:00|19234.32|19192.32|19231.91|19189.91|19236.03|19194.03|19230.63|19188.63|190
1607404800000|2020-12-08 05:20:00|19231.73|19189.73|19235.71|19193.71|19237.53|19195.53|19231.14|19189.14|212
1607405100000|2020-12-08 05:25:00|19235.7|19193.7|19234.49|19192.49|19236.09|19194.09|19233.22|19191.22|217
1607405400000|2020-12-08 05:30:00|19234.52|19192.52|19231.75|19189.75|19235.45|19193.45|19231.75|19189.75|107
1607405700000|2020-12-08 05:35:00|19231.76|19189.76|19223.61|19181.61|19232.51|19190.51|19223.2|19181.2|180
1607406000000|2020-12-08 05:40:00|19223.62|19181.62|19226.49|19184.49|19227.07|19185.07|19222.04|19180.04|306
1607406300000|2020-12-08 05:45:00|19226.73|19184.73|19232.47|19190.47|19234.63|19192.63|19224.18|19182.18|256
1607406600000|2020-12-08 05:50:00|19232.32|19190.32|19230.36|19188.36|19233.23|19191.23|19220.94|19178.94|290
1607406900000|2020-12-08 05:55:00|19230.5|19188.5|19318.46|19276.46|19318.75|19276.75|19229.27|19187.27|415
1607407200000|2020-12-08 06:00:00|19317.98|19275.98|19299.19|19257.19|19318.46|19276.46|19286.23|19244.23|841
1607407500000|2020-12-08 06:05:00|19299.18|19257.18|19269.08|19227.08|19299.94|19257.94|19268.87|19226.87|533
1607407800000|2020-12-08 06:10:00|19269.28|19227.28|19271.84|19229.84|19280.71|19238.71|19264.9|19222.9|668
1607408100000|2020-12-08 06:15:00|19271.75|19229.75|19156.37|19114.37|19272.16|19230.16|19148.8|19106.8|1033
1607408400000|2020-12-08 06:20:00|19156.21|19114.21|19196.75|19154.75|19208.64|19166.64|19155.93|19113.93|691
1607408700000|2020-12-08 06:25:00|19196.13|19154.13|19186.46|19144.46|19196.53|19154.53|19182.55|19140.55|510
1607409000000|2020-12-08 06:30:00|19186.45|19144.45|19197.59|19155.59|19199.19|19157.19|19183.84|19141.84|525
1607409300000|2020-12-08 06:35:00|19196.88|19154.88|19207.44|19165.44|19210.76|19168.76|19196.88|19154.88|483
1607409600000|2020-12-08 06:40:00|19208.09|19166.09|19207.62|19165.62|19209.1|19167.1|19207.4|19165.4|122
1607409900000|2020-12-08 06:45:00|19207.6|19165.6|19197.37|19155.37|19207.98|19165.98|19194.86|19152.86|98
1607410200000|2020-12-08 06:50:00|19196.31|19154.31|19186.86|19144.86|19196.8|19154.8|19183.36|19141.36|206
1607410500000|2020-12-08 06:55:00|19187.02|19145.02|19185.64|19143.64|19195.84|19153.84|19183.22|19141.22|193
1607410800000|2020-12-08 07:00:00|19185.65|19143.65|19211.4|19169.4|19214.56|19172.56|19185.65|19143.65|294
1607411100000|2020-12-08 07:05:00|19211.45|19169.45|19179.46|19137.46|19211.76|19169.76|19179.42|19137.42|260
1607411400000|2020-12-08 07:10:00|19179.43|19137.43|19168.76|19126.76|19182.64|19140.64|19166.24|19124.24|173
1607411700000|2020-12-08 07:15:00|19168.36|19126.36|19171.47|19129.47|19175.61|19133.61|19167.8|19125.8|185
1607412000000|2020-12-08 07:20:00|19171.49|19129.49|19179.9|19137.9|19180.18|19138.18|19171.49|19129.49|254
1607412300000|2020-12-08 07:25:00|19180|19138|19188.43|19146.43|19191.09|19149.09|19180|19138|469
1607412600000|2020-12-08 07:30:00|19188.45|19146.45|19188.17|19146.17|19190.98|19148.98|19185.35|19143.35|362
1607412900000|2020-12-08 07:35:00|19188.08|19146.08|19201.15|19159.15|19203.7|19161.7|19187.4|19145.4|200
1607413200000|2020-12-08 07:40:00|19201|19159|19194.37|19152.37|19205.49|19163.49|19194.37|19152.37|356
1607413500000|2020-12-08 07:45:00|19194.35|19152.35|19190.53|19148.53|19201.87|19159.87|19188.86|19146.86|257
1607413800000|2020-12-08 07:50:00|19190.58|19148.58|19163.1|19121.1|19191.8|19149.8|19160.14|19118.14|402
1607414100000|2020-12-08 07:55:00|19162.65|19120.65|19169.41|19127.41|19193.11|19151.11|19162.5|19120.5|333
1607414400000|2020-12-08 08:00:00|19169.45|19127.45|19169.44|19127.44|19187.95|19145.95|19168.43|19126.43|615
1607414700000|2020-12-08 08:05:00|19169.43|19127.43|19154.41|19112.41|19169.43|19127.43|19126.08|19084.08|594
1607415000000|2020-12-08 08:10:00|19154.46|19112.46|19168|19126|19184.27|19142.27|19154.23|19112.23|494
1607415300000|2020-12-08 08:15:00|19168.11|19126.11|19141.95|19099.95|19172.01|19130.01|19131.71|19089.71|729
1607415600000|2020-12-08 08:20:00|19141.82|19099.82|19149.6|19107.6|19155.94|19113.94|19136.86|19094.86|531
1607415900000|2020-12-08 08:25:00|19149.61|19107.61|19157.44|19115.44|19157.44|19115.44|19144.42|19102.42|646
1607416200000|2020-12-08 08:30:00|19157.28|19115.28|19150.6|19108.6|19159.19|19117.19|19149.19|19107.19|488
1607416500000|2020-12-08 08:35:00|19150.64|19108.64|19141.15|19099.15|19159.63|19117.63|19134.85|19092.85|563
1607416800000|2020-12-08 08:40:00|19141.31|19099.31|19070.77|19028.77|19141.41|19099.41|19064.95|19022.95|686
1607417100000|2020-12-08 08:45:00|19070.57|19028.57|19111.41|19069.41|19112.46|19070.46|19049.8|19007.8|678
1607417400000|2020-12-08 08:50:00|19112.07|19070.07|19100.3|19058.3|19121.71|19079.71|19096.19|19054.19|484
1607417700000|2020-12-08 08:55:00|19100.54|19058.54|19087.61|19045.61|19101.34|19059.34|19069.19|19027.19|587
1607418000000|2020-12-08 09:00:00|19088.48|19046.48|19100.29|19058.29|19111.69|19069.69|19068.1|19026.1|885
1607418300000|2020-12-08 09:05:00|19100.3|19058.3|19095.75|19053.75|19114.03|19072.03|19093.6|19051.6|869
1607418600000|2020-12-08 09:10:00|19095.88|19053.88|19079.41|19037.41|19095.88|19053.88|19076.03|19034.03|784
1607418900000|2020-12-08 09:15:00|19078.97|19036.97|19117.17|19075.17|19118.12|19076.12|19074.36|19032.36|862
1607419200000|2020-12-08 09:20:00|19115.94|19073.94|19089.06|19047.06|19116.09|19074.09|19081.33|19039.33|600
1607419500000|2020-12-08 09:25:00|19088.9|19046.9|19062.09|19020.09|19105.25|19063.25|19058.68|19016.68|845
1607419800000|2020-12-08 09:30:00|19062.41|19020.41|19032.06|18990.06|19063.08|19021.08|19031.93|18989.93|885
1607420100000|2020-12-08 09:35:00|19032.05|18990.05|18840.53|18798.53|19032.05|18990.05|18833.5|18791.5|1026
1607420400000|2020-12-08 09:40:00|18839.13|18797.13|18835.59|18793.59|18845.05|18803.05|18709.02|18667.02|1138
1607420700000|2020-12-08 09:45:00|18835.04|18793.04|18829.75|18787.75|18857.54|18815.54|18778.32|18736.32|1081
1607421000000|2020-12-08 09:50:00|18829.57|18787.57|18822|18780|18840.95|18798.95|18801.26|18759.26|899
1607421300000|2020-12-08 09:55:00|18821.7|18779.7|18815.66|18773.66|18848.28|18806.28|18807.07|18765.07|894
1607421600000|2020-12-08 10:00:00|18815.79|18773.79|18836.49|18794.49|18844|18802|18742.6|18700.6|982
1607421900000|2020-12-08 10:05:00|18836.8|18794.8|18865.12|18823.12|18869.71|18827.71|18836.49|18794.49|829
1607422200000|2020-12-08 10:10:00|18864.92|18822.92|18847|18805|18871.77|18829.77|18818.33|18776.33|757
1607422500000|2020-12-08 10:15:00|18847.16|18805.16|18900.76|18858.76|18902.58|18860.58|18846.14|18804.14|733
1607422800000|2020-12-08 10:20:00|18900.8|18858.8|18895.58|18853.58|18906.56|18864.56|18882.28|18840.28|595
1607423100000|2020-12-08 10:25:00|18895.02|18853.02|18872.73|18830.73|18903.55|18861.55|18872.73|18830.73|468
1607423400000|2020-12-08 10:30:00|18872.36|18830.36|18865.14|18823.14|18876.73|18834.73|18850.39|18808.39|555
1607423700000|2020-12-08 10:35:00|18865.47|18823.47|18833.33|18791.33|18879.39|18837.39|18824.94|18782.94|677
1607424000000|2020-12-08 10:40:00|18833.19|18791.19|18848.18|18806.18|18849.34|18807.34|18787.31|18745.31|941
1607424300000|2020-12-08 10:45:00|18848.83|18806.83|18853.85|18811.85|18856.61|18814.61|18829.9|18787.9|544
1607424600000|2020-12-08 10:50:00|18853.8|18811.8|18813.32|18771.32|18857.71|18815.71|18810.89|18768.89|564
1607424900000|2020-12-08 10:55:00|18813.31|18771.31|18838.44|18796.44|18839.56|18797.56|18809.45|18767.45|764
1607425200000|2020-12-08 11:00:00|18839.03|18797.03|18785.84|18743.84|18839.03|18797.03|18764.36|18722.36|810
1607425500000|2020-12-08 11:05:00|18785.81|18743.81|18847.99|18805.99|18850.94|18808.94|18759.68|18717.68|920
1607425800000|2020-12-08 11:10:00|18847.98|18805.98|18881.68|18839.68|18890.7|18848.7|18847.98|18805.98|909
1607426100000|2020-12-08 11:15:00|18881.22|18839.22|18865.58|18823.58|18890.62|18848.62|18851.8|18809.8|764
1607426400000|2020-12-08 11:20:00|18865.35|18823.35|18850.55|18808.55|18865.45|18823.45|18847.57|18805.57|737
1607426700000|2020-12-08 11:25:00|18850.68|18808.68|18822.84|18780.84|18854.85|18812.85|18810.66|18768.66|532
1607427000000|2020-12-08 11:30:00|18822.66|18780.66|18818.1|18776.1|18835.65|18793.65|18803.31|18761.31|868
1607427300000|2020-12-08 11:35:00|18818.32|18776.32|18851.74|18809.74|18856.62|18814.62|18818.06|18776.06|718
1607427600000|2020-12-08 11:40:00|18851.7|18809.7|18831.14|18789.14|18854.38|18812.38|18819.72|18777.72|714
1607427900000|2020-12-08 11:45:00|18831.15|18789.15|18830.67|18788.67|18853.07|18811.07|18814.05|18772.05|861
1607428200000|2020-12-08 11:50:00|18829.1|18787.1|18813.23|18771.23|18831.45|18789.45|18812.86|18770.86|683
1607428500000|2020-12-08 11:55:00|18813.22|18771.22|18795.2|18753.2|18829.4|18787.4|18795.2|18753.2|655
1607428800000|2020-12-08 12:00:00|18794.83|18752.83|18837.65|18795.65|18850.69|18808.69|18734.24|18692.24|1026
1607429100000|2020-12-08 12:05:00|18841.43|18799.43|18865.26|18823.26|18880.86|18838.86|18840.42|18798.42|934
1607429400000|2020-12-08 12:10:00|18865.33|18823.33|18858.3|18816.3|18867.22|18825.22|18852.13|18810.13|531
1607429700000|2020-12-08 12:15:00|18857.91|18815.91|18814.2|18772.2|18864.24|18822.24|18814.17|18772.17|491
1607430000000|2020-12-08 12:20:00|18814.19|18772.19|18808.37|18766.37|18829.12|18787.12|18797.8|18755.8|927
1607430300000|2020-12-08 12:25:00|18808.19|18766.19|18787.16|18745.16|18818.81|18776.81|18769.14|18727.14|876
1607430600000|2020-12-08 12:30:00|18785.46|18743.46|18723.63|18681.63|18787.19|18745.19|18723.63|18681.63|840
1607430900000|2020-12-08 12:35:00|18722.44|18680.44|18707.33|18665.33|18735.3|18693.3|18670.61|18628.61|941
1607431200000|2020-12-08 12:40:00|18707.32|18665.32|18678.06|18636.06|18710.78|18668.78|18645.59|18603.59|1020
1607431500000|2020-12-08 12:45:00|18678.19|18636.19|18736.27|18694.27|18742.36|18700.36|18640.78|18598.78|1070
1607431800000|2020-12-08 12:50:00|18737.07|18695.07|18740.61|18698.61|18760.37|18718.37|18729.56|18687.56|925
1607432100000|2020-12-08 12:55:00|18740.51|18698.51|18753.15|18711.15|18758.14|18716.14|18736.24|18694.24|605
1607432400000|2020-12-08 13:00:00|18753.13|18711.13|18821.2|18779.2|18821.2|18779.2|18752.52|18710.52|944
1607432700000|2020-12-08 13:05:00|18820.83|18778.83|18880.44|18838.44|18882.32|18840.32|18820.83|18778.83|868
1607433000000|2020-12-08 13:10:00|18881.55|18839.55|18885.92|18843.92|18886.34|18844.34|18862.03|18820.03|829
1607433300000|2020-12-08 13:15:00|18885.93|18843.93|18924.71|18882.71|18925.81|18883.81|18869.82|18827.82|944
1607433600000|2020-12-08 13:20:00|18925.01|18883.01|18922.92|18880.92|18951.29|18909.29|18915.26|18873.26|814
1607433900000|2020-12-08 13:25:00|18922.89|18880.89|18911.07|18869.07|18924.08|18882.08|18907.43|18865.43|673
1607434200000|2020-12-08 13:30:00|18911.18|18869.18|18894.18|18852.18|18911.59|18869.59|18893.14|18851.14|544
1607434500000|2020-12-08 13:35:00|18893.86|18851.86|18898.05|18856.05|18906.91|18864.91|18876.54|18834.54|759
1607434800000|2020-12-08 13:40:00|18898.22|18856.22|18897.33|18855.33|18904.12|18862.12|18894.83|18852.83|713
1607435100000|2020-12-08 13:45:00|18897.34|18855.34|18920.78|18878.78|18921.27|18879.27|18897.01|18855.01|545
1607435400000|2020-12-08 13:50:00|18920.93|18878.93|18941.96|18899.96|18942.83|18900.83|18918.87|18876.87|547
1607435700000|2020-12-08 13:55:00|18941.97|18899.97|18949.11|18907.11|18973.74|18931.74|18939.39|18897.39|811
1607436000000|2020-12-08 14:00:00|18949.23|18907.23|18934.22|18892.22|18958.25|18916.25|18932.34|18890.34|831
1607436300000|2020-12-08 14:05:00|18934.51|18892.51|18970.12|18928.12|18970.5|18928.5|18922.31|18880.31|824
1607436600000|2020-12-08 14:10:00|18969.55|18927.55|18971.74|18929.74|18999.45|18957.45|18964.39|18922.39|903
1607436900000|2020-12-08 14:15:00|18970.67|18928.67|18955.96|18913.96|18974.23|18932.23|18954.67|18912.67|666
1607437200000|2020-12-08 14:20:00|18955.95|18913.95|18960.22|18918.22|18972.21|18930.21|18949.77|18907.77|612
1607437500000|2020-12-08 14:25:00|18960.15|18918.15|18966.74|18924.74|18987.01|18945.01|18945.44|18903.44|838
1607437800000|2020-12-08 14:30:00|18966.85|18924.85|18950.9|18908.9|18980.63|18938.63|18949.84|18907.84|825
1607438100000|2020-12-08 14:35:00|18950.82|18908.82|18938.88|18896.88|18953.58|18911.58|18936.01|18894.01|595
1607438400000|2020-12-08 14:40:00|18938.76|18896.76|18918.73|18876.73|18943.93|18901.93|18918.61|18876.61|746
1607438700000|2020-12-08 14:45:00|18918.57|18876.57|18905.01|18863.01|18923.06|18881.06|18896.43|18854.43|787
1607439000000|2020-12-08 14:50:00|18905.1|18863.1|18923.78|18881.78|18926.27|18884.27|18900.13|18858.13|803
1607439300000|2020-12-08 14:55:00|18924.44|18882.44|18898.18|18856.18|18925.34|18883.34|18897.86|18855.86|561
1607439600000|2020-12-08 15:00:00|18898.46|18856.46|18913.1|18871.1|18933.3|18891.3|18893.94|18851.94|671
1607439900000|2020-12-08 15:05:00|18913.46|18871.46|18907.09|18865.09|18924.76|18882.76|18897.91|18855.91|777
1607440200000|2020-12-08 15:10:00|18907.08|18865.08|18846.68|18804.68|18908.28|18866.28|18846.49|18804.49|893
1607440500000|2020-12-08 15:15:00|18847.23|18805.23|18852.02|18810.02|18864.24|18822.24|18839.97|18797.97|857
1607440800000|2020-12-08 15:20:00|18852.2|18810.2|18842.23|18800.23|18855.33|18813.33|18839.74|18797.74|796
1607441100000|2020-12-08 15:25:00|18842.28|18800.28|18856.9|18814.9|18880.36|18838.36|18837.6|18795.6|729
1607441400000|2020-12-08 15:30:00|18857.24|18815.24|18883.7|18841.7|18888.99|18846.99|18855.29|18813.29|607
1607441700000|2020-12-08 15:35:00|18884.1|18842.1|18868.36|18826.36|18887.92|18845.92|18856.6|18814.6|634
1607442000000|2020-12-08 15:40:00|18869.68|18827.68|18852.48|18810.48|18871.1|18829.1|18849.82|18807.82|517
1607442300000|2020-12-08 15:45:00|18852.34|18810.34|18825.95|18783.95|18870.77|18828.77|18825.92|18783.92|707
1607442600000|2020-12-08 15:50:00|18825.92|18783.92|18813.13|18771.13|18826.12|18784.12|18803.69|18761.69|409
1607442900000|2020-12-08 15:55:00|18813.07|18771.07|18834.59|18792.59|18844.21|18802.21|18808.55|18766.55|455
1607443200000|2020-12-08 16:00:00|18834.12|18792.12|18851.01|18809.01|18855.36|18813.36|18808.12|18766.12|959
1607443500000|2020-12-08 16:05:00|18850.87|18808.87|18810.49|18768.49|18852.71|18810.71|18802.65|18760.65|882
1607443800000|2020-12-08 16:10:00|18810.47|18768.47|18791.82|18749.82|18819.28|18777.28|18782.85|18740.85|974
1607444100000|2020-12-08 16:15:00|18792.03|18750.03|18839.17|18797.17|18850.37|18808.37|18782.69|18740.69|922
1607444400000|2020-12-08 16:20:00|18839.42|18797.42|18900.59|18858.59|18908.96|18866.96|18838.92|18796.92|890
1607444700000|2020-12-08 16:25:00|18900.67|18858.67|18908.24|18866.24|18917.62|18875.62|18898.28|18856.28|699
1607445000000|2020-12-08 16:30:00|18906.59|18864.59|18912.06|18870.06|18928.9|18886.9|18904.04|18862.04|688
1607445300000|2020-12-08 16:35:00|18912.05|18870.05|18908.55|18866.55|18913.71|18871.71|18900.18|18858.18|711
1607445600000|2020-12-08 16:40:00|18908.45|18866.45|18891.59|18849.59|18908.45|18866.45|18890.7|18848.7|412
1607445900000|2020-12-08 16:45:00|18891.6|18849.6|18858.48|18816.48|18893.24|18851.24|18858.28|18816.28|652
1607446200000|2020-12-08 16:50:00|18858.64|18816.64|18868.17|18826.17|18901.65|18859.65|18858.03|18816.03|798
1607446500000|2020-12-08 16:55:00|18868.38|18826.38|18857.59|18815.59|18880.52|18838.52|18856.32|18814.32|671
1607446800000|2020-12-08 17:00:00|18857.17|18815.17|18853.96|18811.96|18858.77|18816.77|18845.39|18803.39|643
1607447100000|2020-12-08 17:05:00|18853.56|18811.56|18884.13|18842.13|18884.51|18842.51|18852.86|18810.86|500
1607447400000|2020-12-08 17:10:00|18884.31|18842.31|18911.5|18869.5|18911.96|18869.96|18883.18|18841.18|740
1607447700000|2020-12-08 17:15:00|18911.22|18869.22|18912.3|18870.3|18912.47|18870.47|18897.74|18855.74|454
1607448000000|2020-12-08 17:20:00|18912.04|18870.04|18888.84|18846.84|18913.83|18871.83|18888.83|18846.83|659
1607448300000|2020-12-08 17:25:00|18888.9|18846.9|18907.25|18865.25|18914.61|18872.61|18888.9|18846.9|431
1607448600000|2020-12-08 17:30:00|18907.1|18865.1|18888.93|18846.93|18917.05|18875.05|18887.17|18845.17|601
1607448900000|2020-12-08 17:35:00|18889.11|18847.11|18880.7|18838.7|18900.9|18858.9|18879.08|18837.08|559
1607449200000|2020-12-08 17:40:00|18880.77|18838.77|18895.98|18853.98|18895.98|18853.98|18880.12|18838.12|214
1607449500000|2020-12-08 17:45:00|18894.07|18852.07|18894.6|18852.6|18907.84|18865.84|18889.69|18847.69|733
1607449800000|2020-12-08 17:50:00|18894.25|18852.25|18887.25|18845.25|18894.67|18852.67|18883.8|18841.8|329
1607450100000|2020-12-08 17:55:00|18887.24|18845.24|18944.61|18902.61|18956.19|18914.19|18887.24|18845.24|640
1607450400000|2020-12-08 18:00:00|18944.66|18902.66|18910.56|18868.56|18945.78|18903.78|18910.56|18868.56|479
1607450700000|2020-12-08 18:05:00|18910.52|18868.52|18907.33|18865.33|18935.28|18893.28|18907.09|18865.09|558
1607451000000|2020-12-08 18:10:00|18907.22|18865.22|18919.6|18877.6|18928.67|18886.67|18906.66|18864.66|540
1607451300000|2020-12-08 18:15:00|18919.41|18877.41|18908.12|18866.12|18919.6|18877.6|18907.14|18865.14|273
1607451600000|2020-12-08 18:20:00|18908.1|18866.1|18897.68|18855.68|18908.9|18866.9|18896.03|18854.03|333
1607451900000|2020-12-08 18:25:00|18897.91|18855.91|18908.9|18866.9|18909.49|18867.49|18896.57|18854.57|328
1607452200000|2020-12-08 18:30:00|18908.03|18866.03|18905.36|18863.36|18909.5|18867.5|18902.26|18860.26|359
1607452500000|2020-12-08 18:35:00|18904.43|18862.43|18875.88|18833.88|18904.43|18862.43|18875.36|18833.36|416
1607452800000|2020-12-08 18:40:00|18875.86|18833.86|18871.63|18829.63|18879.49|18837.49|18867.24|18825.24|419
1607453100000|2020-12-08 18:45:00|18871.93|18829.93|18867.93|18825.93|18879|18837|18861.52|18819.52|408
1607453400000|2020-12-08 18:50:00|18868.08|18826.08|18854.34|18812.34|18868.64|18826.64|18844.28|18802.28|525
1607453700000|2020-12-08 18:55:00|18854.63|18812.63|18844.93|18802.93|18869.84|18827.84|18844.69|18802.69|580
1607454000000|2020-12-08 19:00:00|18844.89|18802.89|18860.26|18818.26|18866.66|18824.66|18833.67|18791.67|431
1607454300000|2020-12-08 19:05:00|18860.67|18818.67|18863.14|18821.14|18866.64|18824.64|18857.22|18815.22|419
1607454600000|2020-12-08 19:10:00|18863.05|18821.05|18889.75|18847.75|18893.78|18851.78|18854.23|18812.23|479
1607454900000|2020-12-08 19:15:00|18889.89|18847.89|18900.73|18858.73|18906.52|18864.52|18888.57|18846.57|646
1607455200000|2020-12-08 19:20:00|18900.71|18858.71|18899.84|18857.84|18903.95|18861.95|18893.35|18851.35|674
1607455500000|2020-12-08 19:25:00|18899.88|18857.88|18888.59|18846.59|18901.69|18859.69|18885.73|18843.73|604
1607455800000|2020-12-08 19:30:00|18888.64|18846.64|18882.82|18840.82|18888.88|18846.88|18873.09|18831.09|709
1607456100000|2020-12-08 19:35:00|18882.95|18840.95|18873.91|18831.91|18882.97|18840.97|18872.14|18830.14|706
1607456400000|2020-12-08 19:40:00|18873.9|18831.9|18859.58|18817.58|18874.09|18832.09|18855.41|18813.41|452
1607456700000|2020-12-08 19:45:00|18859.56|18817.56|18815.62|18773.62|18861.21|18819.21|18814.81|18772.81|844
1607457000000|2020-12-08 19:50:00|18815.65|18773.65|18833.75|18791.75|18836.01|18794.01|18814.22|18772.22|416
1607457300000|2020-12-08 19:55:00|18833.72|18791.72|18813.15|18771.15|18835.38|18793.38|18812.42|18770.42|523
1607457600000|2020-12-08 20:00:00|18813.01|18771.01|18798.33|18756.33|18813.1|18771.1|18780.37|18738.37|769
1607457900000|2020-12-08 20:05:00|18797.91|18755.91|18818.62|18776.62|18818.94|18776.94|18789.26|18747.26|552
1607458200000|2020-12-08 20:10:00|18819.15|18777.15|18818.51|18776.51|18826.99|18784.99|18817.54|18775.54|465
1607458500000|2020-12-08 20:15:00|18818.57|18776.57|18855.91|18813.91|18857.6|18815.6|18808.85|18766.85|787
1607458800000|2020-12-08 20:20:00|18855.97|18813.97|18784.37|18742.37|18856.34|18814.34|18764.7|18722.7|802
1607459100000|2020-12-08 20:25:00|18784.39|18742.39|18769.67|18727.67|18793.47|18751.47|18749.43|18707.43|928
1607459400000|2020-12-08 20:30:00|18769.61|18727.61|18796.1|18754.1|18800.85|18758.85|18753.24|18711.24|829
1607459700000|2020-12-08 20:35:00|18795.83|18753.83|18739.38|18697.38|18799.05|18757.05|18739.38|18697.38|741
1607460000000|2020-12-08 20:40:00|18739.37|18697.37|18746.78|18704.78|18751.98|18709.98|18737.06|18695.06|725
1607460300000|2020-12-08 20:45:00|18746.96|18704.96|18742.57|18700.57|18772.53|18730.53|18730.97|18688.97|830
1607460600000|2020-12-08 20:50:00|18742.16|18700.16|18707.17|18665.17|18743.08|18701.08|18696.64|18654.64|862
1607460900000|2020-12-08 20:55:00|18707.55|18665.55|18753.67|18711.67|18759.75|18717.75|18707.55|18665.55|989
1607461200000|2020-12-08 21:00:00|18753.07|18711.07|18802.91|18760.91|18812.01|18770.01|18719.29|18677.29|968
1607461500000|2020-12-08 21:05:00|18803.36|18761.36|18811.1|18769.1|18837.36|18795.36|18802.91|18760.91|823
1607461800000|2020-12-08 21:10:00|18810.85|18768.85|18768.48|18726.48|18812.34|18770.34|18748.33|18706.33|670
1607462100000|2020-12-08 21:15:00|18768.38|18726.38|18769.83|18727.83|18787.22|18745.22|18749.22|18707.22|809
1607462400000|2020-12-08 21:20:00|18769.87|18727.87|18774.67|18732.67|18823.17|18781.17|18769.87|18727.87|911
1607462700000|2020-12-08 21:25:00|18774.64|18732.64|18784.28|18742.28|18798.09|18756.09|18772.38|18730.38|884
1607463000000|2020-12-08 21:30:00|18784.89|18742.89|18770.82|18728.82|18796.85|18754.85|18768.72|18726.72|778
1607463300000|2020-12-08 21:35:00|18770.96|18728.96|18777.56|18735.56|18787.27|18745.27|18756.75|18714.75|719
1607463600000|2020-12-08 21:40:00|18777.48|18735.48|18767.54|18725.54|18777.97|18735.97|18765.61|18723.61|777
1607463900000|2020-12-08 21:45:00|18767.53|18725.53|18716.16|18674.16|18771.68|18729.68|18715.36|18673.36|722
1607464200000|2020-12-08 21:50:00|18715.49|18673.49|18781.75|18739.75|18783.11|18741.11|18709.63|18667.63|922
1607464500000|2020-12-08 21:55:00|18781.95|18739.95|18793.01|18751.01|18807.5|18765.5|18781.51|18739.51|879
1607464800000|2020-12-08 22:00:00|18793.14|18751.14|18826.38|18784.38|18832.14|18790.14|18790.06|18748.06|884
1607465100000|2020-12-08 22:05:00|18832.7|18790.7|18819.83|18777.83|18853.19|18811.19|18817.05|18775.05|850
1607465400000|2020-12-08 22:10:00|18819.84|18777.84|18793.21|18751.21|18821.32|18779.32|18793.21|18751.21|777
1607465700000|2020-12-08 22:15:00|18793.05|18751.05|18785|18743|18794.76|18752.76|18782.79|18740.79|720
1607466000000|2020-12-08 22:20:00|18784.83|18742.83|18769.95|18727.95|18786.58|18744.58|18769.74|18727.74|531
1607466300000|2020-12-08 22:25:00|18769.86|18727.86|18730.15|18688.15|18772.01|18730.01|18727.51|18685.51|604
1607466600000|2020-12-08 22:30:00|18728.37|18686.37|18705.29|18663.29|18732.75|18690.75|18705.24|18663.24|310
1607466900000|2020-12-08 22:35:00|18703.59|18661.59|18716.68|18674.68|18726.11|18684.11|18691.66|18649.66|774
1607467200000|2020-12-08 22:40:00|18716.82|18674.82|18696.26|18654.26|18727.86|18685.86|18695|18653|733
1607467500000|2020-12-08 22:45:00|18696.2|18654.2|18686.75|18644.75|18731.62|18689.62|18679.22|18637.22|804
1607467800000|2020-12-08 22:50:00|18686.71|18644.71|18639.33|18597.33|18687.32|18645.32|18638.23|18596.23|842
1607468100000|2020-12-08 22:55:00|18639.62|18597.62|18353.9|18311.9|18645.52|18603.52|18353.9|18311.9|1034
1607468400000|2020-12-08 23:00:00|18349.93|18307.93|18364.03|18322.03|18436.34|18394.34|18225.24|18183.24|1146
1607468700000|2020-12-08 23:05:00|18363.55|18321.55|18271.04|18229.04|18363.56|18321.56|18251.08|18209.08|1150
1607469000000|2020-12-08 23:10:00|18273.64|18231.64|18279.72|18237.72|18312.75|18270.75|18263.51|18221.51|1053
1607469300000|2020-12-08 23:15:00|18279.51|18237.51|18354.79|18312.79|18369.43|18327.43|18230.96|18188.96|1115
1607469600000|2020-12-08 23:20:00|18355.02|18313.02|18395.96|18353.96|18427.31|18385.31|18353.38|18311.38|1072
1607469900000|2020-12-08 23:25:00|18396.12|18354.12|18306.57|18264.57|18415.52|18373.52|18294.38|18252.38|1020
1607470200000|2020-12-08 23:30:00|18306.07|18264.07|18387.04|18345.04|18387.95|18345.95|18303.44|18261.44|1074
1607470500000|2020-12-08 23:35:00|18386.84|18344.84|18376.61|18334.61|18411.68|18369.68|18357.19|18315.19|951
1607470800000|2020-12-08 23:40:00|18376.54|18334.54|18393.33|18351.33|18406.64|18364.64|18370.6|18328.6|993
1607471100000|2020-12-08 23:45:00|18393.34|18351.34|18356.86|18314.86|18401.27|18359.27|18351.2|18309.2|851
1607471400000|2020-12-08 23:50:00|18356.69|18314.69|18333.99|18291.99|18366.72|18324.72|18327.26|18285.26|844
1607471700000|2020-12-08 23:55:00|18334.03|18292.03|18339.1|18297.1|18349.29|18307.29|18326.99|18284.99|892
1607472000000|2020-12-09 00:00:00|18338.92|18296.92|18285.18|18243.18|18364.92|18322.92|18270.39|18228.39|1109
1607472300000|2020-12-09 00:05:00|18285|18243|18243.03|18201.03|18301.61|18259.61|18171.75|18129.75|1022
1607472600000|2020-12-09 00:10:00|18242.99|18200.99|18360.27|18318.27|18368.8|18326.8|18232.73|18190.73|1039
1607472900000|2020-12-09 00:15:00|18359.58|18317.58|18370.04|18328.04|18382.32|18340.32|18329.86|18287.86|981
1607473200000|2020-12-09 00:20:00|18370.1|18328.1|18348.41|18306.41|18372.39|18330.39|18333.66|18291.66|828
1607473500000|2020-12-09 00:25:00|18348.72|18306.72|18381.24|18339.24|18381.24|18339.24|18347.74|18305.74|827
1607473800000|2020-12-09 00:30:00|18382.15|18340.15|18346.22|18304.22|18387.57|18345.57|18344.16|18302.16|908
1607474100000|2020-12-09 00:35:00|18345.81|18303.81|18301.35|18259.35|18365.78|18323.78|18274.67|18232.67|1027
1607474400000|2020-12-09 00:40:00|18301.4|18259.4|18289.75|18247.75|18307.61|18265.61|18264.84|18222.84|852
1607474700000|2020-12-09 00:45:00|18289.72|18247.72|18256.57|18214.57|18301.23|18259.23|18245.46|18203.46|737
1607475000000|2020-12-09 00:50:00|18255.36|18213.36|18235.45|18193.45|18262.09|18220.09|18210.68|18168.68|983
1607475300000|2020-12-09 00:55:00|18235.16|18193.16|18189.25|18147.25|18235.16|18193.16|18188.31|18146.31|992
1607475600000|2020-12-09 01:00:00|18188.57|18146.57|18266.57|18224.57|18287.45|18245.45|18182.95|18140.95|1052
1607475900000|2020-12-09 01:05:00|18266.83|18224.83|18184.38|18142.38|18273.16|18231.16|18184.03|18142.03|957
1607476200000|2020-12-09 01:10:00|18184.58|18142.58|18103.47|18061.47|18225.34|18183.34|18075.79|18033.79|1094
1607476500000|2020-12-09 01:15:00|18103.04|18061.04|18183.98|18141.98|18209.84|18167.84|18058.06|18016.06|1089
1607476800000|2020-12-09 01:20:00|18185.91|18143.91|18249|18207|18254.84|18212.84|18185.31|18143.31|1022
1607477100000|2020-12-09 01:25:00|18249.02|18207.02|18257.22|18215.22|18275.47|18233.47|18242.09|18200.09|974
1607477400000|2020-12-09 01:30:00|18257.59|18215.59|18225.88|18183.88|18271.01|18229.01|18218.95|18176.95|975
1607477700000|2020-12-09 01:35:00|18226.58|18184.58|18289.05|18247.05|18290.89|18248.89|18217.07|18175.07|862
1607478000000|2020-12-09 01:40:00|18294.53|18252.53|18319.37|18277.37|18325.83|18283.83|18293.04|18251.04|846
1607478300000|2020-12-09 01:45:00|18321|18279|18280.28|18238.28|18322.07|18280.07|18274.83|18232.83|845
1607478600000|2020-12-09 01:50:00|18280.03|18238.03|18240.98|18198.98|18286.29|18244.29|18238.33|18196.33|842
1607478900000|2020-12-09 01:55:00|18241.09|18199.09|18230.93|18188.93|18251.4|18209.4|18227.95|18185.95|940
1607479200000|2020-12-09 02:00:00|18231.15|18189.15|18203.74|18161.74|18248.83|18206.83|18202.5|18160.5|887
1607479500000|2020-12-09 02:05:00|18203.73|18161.73|18193.63|18151.63|18207.72|18165.72|18192.74|18150.74|492
1607479800000|2020-12-09 02:10:00|18193.66|18151.66|18242.39|18200.39|18250.23|18208.23|18191.51|18149.51|641
1607480100000|2020-12-09 02:15:00|18242.3|18200.3|18187.25|18145.25|18242.38|18200.38|18169.1|18127.1|703
1607480400000|2020-12-09 02:20:00|18187.03|18145.03|18272.28|18230.28|18278.96|18236.96|18180.13|18138.13|988
1607480700000|2020-12-09 02:25:00|18272.72|18230.72|18281.12|18239.12|18301.17|18259.17|18272.29|18230.29|1032
1607481000000|2020-12-09 02:30:00|18281.03|18239.03|18226.88|18184.88|18282.91|18240.91|18224.97|18182.97|662
1607481300000|2020-12-09 02:35:00|18226.87|18184.87|18243|18201|18248.32|18206.32|18222.19|18180.19|814
1607481600000|2020-12-09 02:40:00|18243.76|18201.76|18297.8|18255.8|18297.81|18255.81|18243.76|18201.76|823
1607481900000|2020-12-09 02:45:00|18297.99|18255.99|18320.46|18278.46|18324.66|18282.66|18283.51|18241.51|729
1607482200000|2020-12-09 02:50:00|18320.95|18278.95|18301.84|18259.84|18327.45|18285.45|18301.24|18259.24|697
1607482500000|2020-12-09 02:55:00|18301.8|18259.8|18293.91|18251.91|18314.22|18272.22|18283.87|18241.87|800
1607482800000|2020-12-09 03:00:00|18293.84|18251.84|18293.91|18251.91|18298.26|18256.26|18259.85|18217.85|839
1607483100000|2020-12-09 03:05:00|18293.52|18251.52|18308.74|18266.74|18315.73|18273.73|18270.66|18228.66|900
1607483400000|2020-12-09 03:10:00|18308.21|18266.21|18321.84|18279.84|18324.89|18282.89|18307.58|18265.58|818
1607483700000|2020-12-09 03:15:00|18321.85|18279.85|18271.52|18229.52|18323.19|18281.19|18271.52|18229.52|761
1607484000000|2020-12-09 03:20:00|18270.67|18228.67|18264.85|18222.85|18280.03|18238.03|18247.61|18205.61|733
1607484300000|2020-12-09 03:25:00|18265.23|18223.23|18259.61|18217.61|18279.69|18237.69|18253.14|18211.14|715
1607484600000|2020-12-09 03:30:00|18259.68|18217.68|18261.37|18219.37|18272.94|18230.94|18256.53|18214.53|691
1607484900000|2020-12-09 03:35:00|18261.58|18219.58|18259.48|18217.48|18279.73|18237.73|18259.24|18217.24|450
1607485200000|2020-12-09 03:40:00|18260.06|18218.06|18295.6|18253.6|18298.83|18256.83|18259.49|18217.49|609
1607485500000|2020-12-09 03:45:00|18295.89|18253.89|18287.93|18245.93|18296.78|18254.78|18275.01|18233.01|763
1607485800000|2020-12-09 03:50:00|18287.52|18245.52|18292.73|18250.73|18294.78|18252.78|18286.48|18244.48|577
1607486100000|2020-12-09 03:55:00|18292.72|18250.72|18316.87|18274.87|18319.86|18277.86|18292.11|18250.11|436
1607486400000|2020-12-09 04:00:00|18315.54|18273.54|18290.51|18248.51|18319.13|18277.13|18280.62|18238.62|550
1607486700000|2020-12-09 04:05:00|18290.7|18248.7|18265.97|18223.97|18294.56|18252.56|18261.65|18219.65|577
1607487000000|2020-12-09 04:10:00|18265.71|18223.71|18253.81|18211.81|18267.38|18225.38|18249.35|18207.35|341
1607487300000|2020-12-09 04:15:00|18254.06|18212.06|18231.54|18189.54|18255.57|18213.57|18226.11|18184.11|624
1607487600000|2020-12-09 04:20:00|18230.7|18188.7|18252.99|18210.99|18256.68|18214.68|18228.26|18186.26|661
1607487900000|2020-12-09 04:25:00|18252.93|18210.93|18236.78|18194.78|18253.52|18211.52|18230.75|18188.75|646
1607488200000|2020-12-09 04:30:00|18236.55|18194.55|18254.38|18212.38|18260.6|18218.6|18233.42|18191.42|697
1607488500000|2020-12-09 04:35:00|18254.41|18212.41|18265.46|18223.46|18265.46|18223.46|18239.18|18197.18|671
1607488800000|2020-12-09 04:40:00|18265.45|18223.45|18254.61|18212.61|18274.32|18232.32|18254.61|18212.61|678
1607489100000|2020-12-09 04:45:00|18254.38|18212.38|18224.59|18182.59|18256.59|18214.59|18224.21|18182.21|599
1607489400000|2020-12-09 04:50:00|18224.87|18182.87|18184.54|18142.54|18226.85|18184.85|18183.41|18141.41|750
1607489700000|2020-12-09 04:55:00|18184.38|18142.38|18175.35|18133.35|18195.46|18153.46|18151.88|18109.88|652
1607490000000|2020-12-09 05:00:00|18175.12|18133.12|18155.57|18113.57|18210.71|18168.71|18119.06|18077.06|966
1607490300000|2020-12-09 05:05:00|18155.31|18113.31|18177.74|18135.74|18189.72|18147.72|18150.44|18108.44|935
1607490600000|2020-12-09 05:10:00|18178.78|18136.78|18185.51|18143.51|18217.48|18175.48|18178.54|18136.54|899
1607490900000|2020-12-09 05:15:00|18186.76|18144.76|18184.72|18142.72|18197.43|18155.43|18166.14|18124.14|876
1607491200000|2020-12-09 05:20:00|18184.73|18142.73|18129.43|18087.43|18189.92|18147.92|18123.02|18081.02|883
1607491500000|2020-12-09 05:25:00|18129.25|18087.25|18133.93|18091.93|18172.67|18130.67|18110.49|18068.49|1008
1607491800000|2020-12-09 05:30:00|18132.16|18090.16|18188.02|18146.02|18202.37|18160.37|18091.57|18049.57|1061
1607492100000|2020-12-09 05:35:00|18188.32|18146.32|18175.73|18133.73|18196.44|18154.44|18169.27|18127.27|965
1607492400000|2020-12-09 05:40:00|18174.81|18132.81|18173.03|18131.03|18182.36|18140.36|18162.42|18120.42|949
1607492700000|2020-12-09 05:45:00|18172.83|18130.83|18185.44|18143.44|18196.64|18154.64|18170.72|18128.72|911
1607493000000|2020-12-09 05:50:00|18185.16|18143.16|18209.93|18167.93|18251.89|18209.89|18184.29|18142.29|945
1607493300000|2020-12-09 05:55:00|18208.99|18166.99|18224.94|18182.94|18239.24|18197.24|18208.52|18166.52|928
1607493600000|2020-12-09 06:00:00|18224.86|18182.86|18257.4|18215.4|18267.01|18225.01|18224.49|18182.49|933
1607493900000|2020-12-09 06:05:00|18257.01|18215.01|18256.22|18214.22|18277.44|18235.44|18246.21|18204.21|616
1607494200000|2020-12-09 06:10:00|18256.07|18214.07|18273.76|18231.76|18274.23|18232.23|18236.96|18194.96|640
1607494500000|2020-12-09 06:15:00|18269.4|18227.4|18275.31|18233.31|18291.94|18249.94|18262.82|18220.82|690
1607494800000|2020-12-09 06:20:00|18275.5|18233.5|18230|18188|18275.82|18233.82|18221.58|18179.58|639
1607495100000|2020-12-09 06:25:00|18230.05|18188.05|18243.26|18201.26|18244|18202|18221.67|18179.67|453
1607495400000|2020-12-09 06:30:00|18243.27|18201.27|18245.09|18203.09|18246.44|18204.44|18222.7|18180.7|483
1607495700000|2020-12-09 06:35:00|18245.06|18203.06|18249.7|18207.7|18270.99|18228.99|18245.06|18203.06|571
1607496000000|2020-12-09 06:40:00|18249.72|18207.72|18206.29|18164.29|18252.31|18210.31|18198.48|18156.48|379
1607496300000|2020-12-09 06:45:00|18206.27|18164.27|18195.19|18153.19|18209.08|18167.08|18184.1|18142.1|723
1607496600000|2020-12-09 06:50:00|18195.04|18153.04|18182.89|18140.89|18201.24|18159.24|18182.89|18140.89|796
1607496900000|2020-12-09 06:55:00|18182.63|18140.63|18232.28|18190.28|18246.49|18204.49|18179.73|18137.73|863
1607497200000|2020-12-09 07:00:00|18232.81|18190.81|18246.19|18204.19|18249.88|18207.88|18226.1|18184.1|789
1607497500000|2020-12-09 07:05:00|18246.27|18204.27|18219.71|18177.71|18260.35|18218.35|18214.99|18172.99|748
1607497800000|2020-12-09 07:10:00|18219.22|18177.22|18203.29|18161.29|18219.84|18177.84|18196.98|18154.98|579
1607498100000|2020-12-09 07:15:00|18202.57|18160.57|18210.94|18168.94|18223.28|18181.28|18196.16|18154.16|655
1607498400000|2020-12-09 07:20:00|18210.08|18168.08|18197.25|18155.25|18224.48|18182.48|18188.9|18146.9|728
1607498700000|2020-12-09 07:25:00|18196.7|18154.7|18147.8|18105.8|18210.11|18168.11|18142.42|18100.42|803
1607499000000|2020-12-09 07:30:00|18148.19|18106.19|18178.4|18136.4|18178.44|18136.44|18146.71|18104.71|607
1607499300000|2020-12-09 07:35:00|18178.39|18136.39|18179.03|18137.03|18186.57|18144.57|18170.27|18128.27|309
1607499600000|2020-12-09 07:40:00|18179.46|18137.46|18151.46|18109.46|18181.16|18139.16|18150.52|18108.52|370
1607499900000|2020-12-09 07:45:00|18151.35|18109.35|18081.56|18039.56|18152.04|18110.04|18073.79|18031.79|614
1607500200000|2020-12-09 07:50:00|18081.53|18039.53|17950.65|17908.65|18083.14|18041.14|17899.22|17857.22|1105
1607500500000|2020-12-09 07:55:00|17951.21|17909.21|17944.8|17902.8|17984.01|17942.01|17933.47|17891.47|1024
1607500800000|2020-12-09 08:00:00|17944.76|17902.76|18053.33|18011.33|18055.4|18013.4|17896.7|17854.7|1085
1607501100000|2020-12-09 08:05:00|18052.53|18010.53|17988.8|17946.8|18057.86|18015.86|17952.83|17910.83|943
1607501400000|2020-12-09 08:10:00|17989.12|17947.12|17947.48|17905.48|17989.2|17947.2|17938.05|17896.05|976
1607501700000|2020-12-09 08:15:00|17947.39|17905.39|17909.21|17867.21|17986.24|17944.24|17904.6|17862.6|1000
1607502000000|2020-12-09 08:20:00|17909.43|17867.43|17870.41|17828.41|17926.3|17884.3|17822.95|17780.95|954
1607502300000|2020-12-09 08:25:00|17871.06|17829.06|17777.22|17735.22|17887.27|17845.27|17771.96|17729.96|1084
1607502600000|2020-12-09 08:30:00|17777.38|17735.38|17673.44|17631.44|17816.73|17774.73|17673.44|17631.44|1072
1607502900000|2020-12-09 08:35:00|17672.66|17630.66|17786.25|17744.25|17795.39|17753.39|17664.36|17622.36|983
1607503200000|2020-12-09 08:40:00|17785.96|17743.96|17866.59|17824.59|17884.67|17842.67|17758.76|17716.76|1019
1607503500000|2020-12-09 08:45:00|17866.58|17824.58|17841.24|17799.24|17899.93|17857.93|17840.89|17798.89|1019
1607503800000|2020-12-09 08:50:00|17840.88|17798.88|17914.13|17872.13|17914.93|17872.93|17838.33|17796.33|763
1607504100000|2020-12-09 08:55:00|17915.2|17873.2|17973.31|17931.31|17980.32|17938.32|17902.94|17860.94|911
1607504400000|2020-12-09 09:00:00|17973.33|17931.33|17969.81|17927.81|17974.76|17932.76|17951.92|17909.92|768
1607504700000|2020-12-09 09:05:00|17970.22|17928.22|18062.12|18020.12|18062.12|18020.12|17969.28|17927.28|833
1607505000000|2020-12-09 09:10:00|18064.5|18022.5|18030.57|17988.57|18081.61|18039.61|18024.46|17982.46|804
1607505300000|2020-12-09 09:15:00|18030.58|17988.58|18035.8|17993.8|18070.03|18028.03|18030.57|17988.57|625
1607505600000|2020-12-09 09:20:00|18035.34|17993.34|18105.05|18063.05|18105.05|18063.05|18033.48|17991.48|621
1607505900000|2020-12-09 09:25:00|18105.01|18063.01|18107.84|18065.84|18116.83|18074.83|18078.28|18036.28|845
1607506200000|2020-12-09 09:30:00|18107.86|18065.86|18036.68|17994.68|18111.68|18069.68|18023.78|17981.78|738
1607506500000|2020-12-09 09:35:00|18035.47|17993.47|18012.83|17970.83|18036.44|17994.44|17984.23|17942.23|699
1607506800000|2020-12-09 09:40:00|18012.79|17970.79|18039.9|17997.9|18057.45|18015.45|18008.94|17966.94|656
1607507100000|2020-12-09 09:45:00|18040.04|17998.04|17985.5|17943.5|18055.75|18013.75|17985.5|17943.5|733
1607507400000|2020-12-09 09:50:00|17984.97|17942.97|17991.74|17949.74|17991.89|17949.89|17934.26|17892.26|904
1607507700000|2020-12-09 09:55:00|17991.69|17949.69|18058.28|18016.28|18081.58|18039.58|17982.37|17940.37|889
1607508000000|2020-12-09 10:00:00|18057.74|18015.74|18020.51|17978.51|18086.39|18044.39|18008.71|17966.71|942
1607508300000|2020-12-09 10:05:00|18020.44|17978.44|18011.12|17969.12|18040.57|17998.57|18002.19|17960.19|703
1607508600000|2020-12-09 10:10:00|18009.61|17967.61|17997.21|17955.21|18024.14|17982.14|17997.17|17955.17|671
1607508900000|2020-12-09 10:15:00|17995.05|17953.05|18020.9|17978.9|18030.55|17988.55|17993.02|17951.02|768
1607509200000|2020-12-09 10:20:00|18021.13|17979.13|18097.04|18055.04|18099.58|18057.58|18016.23|17974.23|884
1607509500000|2020-12-09 10:25:00|18096.96|18054.96|18118.36|18076.36|18154.91|18112.91|18096.96|18054.96|832
1607509800000|2020-12-09 10:30:00|18117.82|18075.82|18212.1|18170.1|18222.88|18180.88|18111.58|18069.58|805
1607510100000|2020-12-09 10:35:00|18212.07|18170.07|18229.63|18187.63|18262.5|18220.5|18209.42|18167.42|973
1607510400000|2020-12-09 10:40:00|18229.56|18187.56|18201.77|18159.77|18233.21|18191.21|18193.77|18151.77|891
1607510700000|2020-12-09 10:45:00|18202.06|18160.06|18236.26|18194.26|18241.92|18199.92|18200.53|18158.53|711
1607511000000|2020-12-09 10:50:00|18235.25|18193.25|18206.76|18164.76|18235.25|18193.25|18189.92|18147.92|804
1607511300000|2020-12-09 10:55:00|18206.74|18164.74|18246.57|18204.57|18246.57|18204.57|18202.31|18160.31|764
1607511600000|2020-12-09 11:00:00|18247.29|18205.29|18251.3|18209.3|18264.7|18222.7|18246.41|18204.41|689
1607511900000|2020-12-09 11:05:00|18251.29|18209.29|18237.86|18195.86|18251.4|18209.4|18208.53|18166.53|541
1607512200000|2020-12-09 11:10:00|18237.55|18195.55|18351.51|18309.51|18354.31|18312.31|18236.09|18194.09|848
1607512500000|2020-12-09 11:15:00|18352.26|18310.26|18319.56|18277.56|18393.51|18351.51|18317.94|18275.94|1014
1607512800000|2020-12-09 11:20:00|18318.7|18276.7|18310.55|18268.55|18325.36|18283.36|18288.28|18246.28|952
1607513100000|2020-12-09 11:25:00|18310.26|18268.26|18323.9|18281.9|18327.7|18285.7|18293.47|18251.47|785
1607513400000|2020-12-09 11:30:00|18323.49|18281.49|18278.48|18236.48|18325.54|18283.54|18268.49|18226.49|722
1607513700000|2020-12-09 11:35:00|18278.34|18236.34|18281.8|18239.8|18316.01|18274.01|18273.66|18231.66|778
1607514000000|2020-12-09 11:40:00|18282.09|18240.09|18298.4|18256.4|18308.15|18266.15|18281.06|18239.06|592
1607514300000|2020-12-09 11:45:00|18298.39|18256.39|18306.44|18264.44|18311.04|18269.04|18286.89|18244.89|568
1607514600000|2020-12-09 11:50:00|18306.3|18264.3|18316.14|18274.14|18338.3|18296.3|18292.18|18250.18|744
1607514900000|2020-12-09 11:55:00|18316.08|18274.08|18278.61|18236.61|18323.18|18281.18|18278.61|18236.61|786
1607515200000|2020-12-09 12:00:00|18278.62|18236.62|18311.25|18269.25|18317.92|18275.92|18278.55|18236.55|612
1607515500000|2020-12-09 12:05:00|18312.01|18270.01|18339.92|18297.92|18340.81|18298.81|18312.01|18270.01|728
1607515800000|2020-12-09 12:10:00|18339.43|18297.43|18336.94|18294.94|18393.8|18351.8|18324.93|18282.93|979
1607516100000|2020-12-09 12:15:00|18336.92|18294.92|18348.62|18306.62|18355.39|18313.39|18328.76|18286.76|897
1607516400000|2020-12-09 12:20:00|18348.64|18306.64|18318.37|18276.37|18355.42|18313.42|18303.44|18261.44|650
1607516700000|2020-12-09 12:25:00|18318.06|18276.06|18317.04|18275.04|18331.13|18289.13|18312.24|18270.24|462
1607517000000|2020-12-09 12:30:00|18317.05|18275.05|18338.28|18296.28|18339.25|18297.25|18316.98|18274.98|490
1607517300000|2020-12-09 12:35:00|18338.2|18296.2|18290.77|18248.77|18339.1|18297.1|18290.77|18248.77|470
1607517600000|2020-12-09 12:40:00|18289|18247|18313.05|18271.05|18324.83|18282.83|18288.93|18246.93|581
1607517900000|2020-12-09 12:45:00|18316.72|18274.72|18306.38|18264.38|18323.79|18281.79|18299.47|18257.47|662
1607518200000|2020-12-09 12:50:00|18306.54|18264.54|18264.95|18222.95|18309.29|18267.29|18250.31|18208.31|743
1607518500000|2020-12-09 12:55:00|18264.52|18222.52|18268.35|18226.35|18281.96|18239.96|18244.44|18202.44|794
1607518800000|2020-12-09 13:00:00|18268.42|18226.42|18285.75|18243.75|18288.04|18246.04|18263.07|18221.07|816
1607519100000|2020-12-09 13:05:00|18285.69|18243.69|18202.17|18160.17|18306.12|18264.12|18200.48|18158.48|868
1607519400000|2020-12-09 13:10:00|18202.5|18160.5|18236.25|18194.25|18243.69|18201.69|18202.2|18160.2|944
1607519700000|2020-12-09 13:15:00|18237.73|18195.73|18245.77|18203.77|18258.91|18216.91|18219.19|18177.19|920
1607520000000|2020-12-09 13:20:00|18245.82|18203.82|18251.79|18209.79|18269.63|18227.63|18229.39|18187.39|803
1607520300000|2020-12-09 13:25:00|18251.13|18209.13|18225.24|18183.24|18251.18|18209.18|18214.73|18172.73|758
1607520600000|2020-12-09 13:30:00|18225.25|18183.25|18260.86|18218.86|18274.49|18232.49|18208.72|18166.72|850
1607520900000|2020-12-09 13:35:00|18260.74|18218.74|18297.57|18255.57|18299.9|18257.9|18260.74|18218.74|827
1607521200000|2020-12-09 13:40:00|18297.48|18255.48|18337.58|18295.58|18340.31|18298.31|18294.93|18252.93|904
1607521500000|2020-12-09 13:45:00|18337.4|18295.4|18338.98|18296.98|18342|18300|18331.89|18289.89|762
1607521800000|2020-12-09 13:50:00|18338.99|18296.99|18471.64|18429.64|18476.8|18434.8|18338.93|18296.93|889
1607522100000|2020-12-09 13:55:00|18468.75|18426.75|18514.62|18472.62|18515.14|18473.14|18451.98|18409.98|994
1607522400000|2020-12-09 14:00:00|18514.61|18472.61|18501.87|18459.87|18545.67|18503.67|18491.5|18449.5|1029
1607522700000|2020-12-09 14:05:00|18500.87|18458.87|18471.36|18429.36|18505.56|18463.56|18465.54|18423.54|867
1607523000000|2020-12-09 14:10:00|18471.33|18429.33|18520.42|18478.42|18522.91|18480.91|18468.82|18426.82|811
1607523300000|2020-12-09 14:15:00|18520.61|18478.61|18506.05|18464.05|18520.99|18478.99|18492.71|18450.71|955
1607523600000|2020-12-09 14:20:00|18506|18464|18495.59|18453.59|18515.02|18473.02|18488.12|18446.12|817
1607523900000|2020-12-09 14:25:00|18495.65|18453.65|18488.4|18446.4|18502.87|18460.87|18487.25|18445.25|752
1607524200000|2020-12-09 14:30:00|18488.57|18446.57|18488.7|18446.7|18507.24|18465.24|18488.4|18446.4|826
1607524500000|2020-12-09 14:35:00|18488.67|18446.67|18475.45|18433.45|18493.98|18451.98|18474.87|18432.87|640
1607524800000|2020-12-09 14:40:00|18475.46|18433.46|18501.74|18459.74|18541.69|18499.69|18472.1|18430.1|774
1607525100000|2020-12-09 14:45:00|18501.81|18459.81|18475.4|18433.4|18507.11|18465.11|18470.43|18428.43|620
1607525400000|2020-12-09 14:50:00|18475.3|18433.3|18478.41|18436.41|18487.17|18445.17|18472.32|18430.32|376
1607525700000|2020-12-09 14:55:00|18478.51|18436.51|18486.52|18444.52|18520.38|18478.38|18478.03|18436.03|776
1607526000000|2020-12-09 15:00:00|18486.77|18444.77|18447.28|18405.28|18495.01|18453.01|18439.99|18397.99|545
1607526300000|2020-12-09 15:05:00|18446.85|18404.85|18413.23|18371.23|18450.3|18408.3|18395.45|18353.45|626
1607526600000|2020-12-09 15:10:00|18413.24|18371.24|18383.34|18341.34|18414.84|18372.84|18383.34|18341.34|463
1607526900000|2020-12-09 15:15:00|18383.25|18341.25|18362.01|18320.01|18397.31|18355.31|18361.44|18319.44|652
1607527200000|2020-12-09 15:20:00|18361.99|18319.99|18375.21|18333.21|18375.21|18333.21|18340.37|18298.37|568
1607527500000|2020-12-09 15:25:00|18375.1|18333.1|18359.07|18317.07|18377.08|18335.08|18344.96|18302.96|668
1607527800000|2020-12-09 15:30:00|18358.97|18316.97|18380.94|18338.94|18388.1|18346.1|18356.13|18314.13|696
1607528100000|2020-12-09 15:35:00|18381.22|18339.22|18343.01|18301.01|18383.55|18341.55|18340.22|18298.22|426
1607528400000|2020-12-09 15:40:00|18342.98|18300.98|18326.44|18284.44|18352.21|18310.21|18321.52|18279.52|492
1607528700000|2020-12-09 15:45:00|18326.46|18284.46|18345.13|18303.13|18345.13|18303.13|18316.59|18274.59|574
1607529000000|2020-12-09 15:50:00|18346.24|18304.24|18362.14|18320.14|18367.75|18325.75|18339.01|18297.01|888
1607529300000|2020-12-09 15:55:00|18362.15|18320.15|18371.98|18329.98|18378.29|18336.29|18359.24|18317.24|818
1607529600000|2020-12-09 16:00:00|18372.01|18330.01|18310.76|18268.76|18378.25|18336.25|18306.63|18264.63|890
1607529900000|2020-12-09 16:05:00|18311.37|18269.37|18307.92|18265.92|18335.8|18293.8|18306.86|18264.86|930
1607530200000|2020-12-09 16:10:00|18307.95|18265.95|18301.77|18259.77|18316.58|18274.58|18278.82|18236.82|864
1607530500000|2020-12-09 16:15:00|18301.44|18259.44|18332.09|18290.09|18343.05|18301.05|18300.84|18258.84|769
1607530800000|2020-12-09 16:20:00|18331.65|18289.65|18317.08|18275.08|18342.22|18300.22|18311.07|18269.07|635
1607531100000|2020-12-09 16:25:00|18316.94|18274.94|18336.81|18294.81|18338.08|18296.08|18304.62|18262.62|848
1607531400000|2020-12-09 16:30:00|18336.69|18294.69|18316.25|18274.25|18345.31|18303.31|18309.27|18267.27|699
1607531700000|2020-12-09 16:35:00|18316.3|18274.3|18350.8|18308.8|18351.59|18309.59|18311.64|18269.64|688
1607532000000|2020-12-09 16:40:00|18350.82|18308.82|18340.73|18298.73|18353|18311|18335.98|18293.98|626
1607532300000|2020-12-09 16:45:00|18340.74|18298.74|18398.22|18356.22|18399.2|18357.2|18340.46|18298.46|691
1607532600000|2020-12-09 16:50:00|18397.7|18355.7|18403.74|18361.74|18408.06|18366.06|18397.7|18355.7|429
1607532900000|2020-12-09 16:55:00|18403.82|18361.82|18410.73|18368.73|18410.77|18368.77|18401.99|18359.99|315
1607533200000|2020-12-09 17:00:00|18410.65|18368.65|18403.17|18361.17|18412.77|18370.77|18396.27|18354.27|482
1607533500000|2020-12-09 17:05:00|18403.39|18361.39|18431.38|18389.38|18443.39|18401.39|18400.58|18358.58|640
1607533800000|2020-12-09 17:10:00|18431.25|18389.25|18426.52|18384.52|18436.12|18394.12|18411.95|18369.95|657
1607534100000|2020-12-09 17:15:00|18426.5|18384.5|18432.14|18390.14|18461.65|18419.65|18426.33|18384.33|791
1607534400000|2020-12-09 17:20:00|18431.94|18389.94|18346.9|18304.9|18431.94|18389.94|18332.39|18290.39|776
1607534700000|2020-12-09 17:25:00|18346.56|18304.56|18354.02|18312.02|18357.34|18315.34|18337.99|18295.99|443
1607535000000|2020-12-09 17:30:00|18354.01|18312.01|18379.5|18337.5|18380.55|18338.55|18349.35|18307.35|615
1607535300000|2020-12-09 17:35:00|18378.56|18336.56|18339.59|18297.59|18379.81|18337.81|18339.59|18297.59|760
1607535600000|2020-12-09 17:40:00|18339.58|18297.58|18352.27|18310.27|18357.89|18315.89|18339.58|18297.58|538
1607535900000|2020-12-09 17:45:00|18352.26|18310.26|18339.17|18297.17|18353.84|18311.84|18325.15|18283.15|576
1607536200000|2020-12-09 17:50:00|18339.54|18297.54|18334.93|18292.93|18348.14|18306.14|18326.66|18284.66|652
1607536500000|2020-12-09 17:55:00|18334.42|18292.42|18321.34|18279.34|18334.42|18292.42|18314.41|18272.41|417
1607536800000|2020-12-09 18:00:00|18321.67|18279.67|18344.16|18302.16|18355.51|18313.51|18321.67|18279.67|327
1607537100000|2020-12-09 18:05:00|18344.18|18302.18|18358.32|18316.32|18359.3|18317.3|18344.05|18302.05|734
1607537400000|2020-12-09 18:10:00|18358.34|18316.34|18362.06|18320.06|18364.83|18322.83|18356.79|18314.79|661
1607537700000|2020-12-09 18:15:00|18361.81|18319.81|18352.19|18310.19|18365.19|18323.19|18351.64|18309.64|767
1607538000000|2020-12-09 18:20:00|18352.27|18310.27|18324.71|18282.71|18353.72|18311.72|18323.86|18281.86|528
1607538300000|2020-12-09 18:25:00|18324.72|18282.72|18261.26|18219.26|18325.2|18283.2|18255.96|18213.96|702
1607538600000|2020-12-09 18:30:00|18261.24|18219.24|18255.49|18213.49|18270.98|18228.98|18239.23|18197.23|651
1607538900000|2020-12-09 18:35:00|18255.48|18213.48|18238.38|18196.38|18276.75|18234.75|18235.6|18193.6|821
1607539200000|2020-12-09 18:40:00|18238.82|18196.82|18216.45|18174.45|18241.29|18199.29|18213.51|18171.51|699
1607539500000|2020-12-09 18:45:00|18216.52|18174.52|18200.45|18158.45|18244.79|18202.79|18195.18|18153.18|718
1607539800000|2020-12-09 18:50:00|18200.29|18158.29|18200.5|18158.5|18221.6|18179.6|18186.76|18144.76|761
1607540100000|2020-12-09 18:55:00|18200.57|18158.57|18216.5|18174.5|18228.06|18186.06|18185.27|18143.27|604
1607540400000|2020-12-09 19:00:00|18215.65|18173.65|18273.58|18231.58|18280.04|18238.04|18214.72|18172.72|902
1607540700000|2020-12-09 19:05:00|18273.59|18231.59|18260.53|18218.53|18277.87|18235.87|18253.26|18211.26|797
1607541000000|2020-12-09 19:10:00|18260.23|18218.23|18268.45|18226.45|18285.38|18243.38|18249.09|18207.09|727
1607541300000|2020-12-09 19:15:00|18267.73|18225.73|18254.85|18212.85|18268.57|18226.57|18231.79|18189.79|609
1607541600000|2020-12-09 19:20:00|18255.6|18213.6|18266.41|18224.41|18267.25|18225.25|18251.55|18209.55|473
1607541900000|2020-12-09 19:25:00|18266.73|18224.73|18267.76|18225.76|18272.31|18230.31|18262.11|18220.11|449
1607542200000|2020-12-09 19:30:00|18268.07|18226.07|18281.24|18239.24|18302.87|18260.87|18258.98|18216.98|644
1607542500000|2020-12-09 19:35:00|18281.27|18239.27|18255.84|18213.84|18283.94|18241.94|18255.84|18213.84|535
1607542800000|2020-12-09 19:40:00|18254.94|18212.94|18257.21|18215.21|18257.37|18215.37|18241.47|18199.47|475
1607543100000|2020-12-09 19:45:00|18256.85|18214.85|18271.16|18229.16|18276.02|18234.02|18256.85|18214.85|739
1607543400000|2020-12-09 19:50:00|18271.2|18229.2|18280.62|18238.62|18280.62|18238.62|18269.79|18227.79|433
1607543700000|2020-12-09 19:55:00|18280.59|18238.59|18275.79|18233.79|18290.02|18248.02|18262.87|18220.87|498
1607544000000|2020-12-09 20:00:00|18275.8|18233.8|18353.11|18311.11|18365.44|18323.44|18275.8|18233.8|873
1607544300000|2020-12-09 20:05:00|18354.8|18312.8|18346.36|18304.36|18365.84|18323.84|18340.33|18298.33|701
1607544600000|2020-12-09 20:10:00|18345.11|18303.11|18340.68|18298.68|18351.52|18309.52|18335.57|18293.57|520
1607544900000|2020-12-09 20:15:00|18340.71|18298.71|18325.58|18283.58|18341.28|18299.28|18324.68|18282.68|447
1607545200000|2020-12-09 20:20:00|18325.57|18283.57|18303.38|18261.38|18326.55|18284.55|18301.87|18259.87|435
1607545500000|2020-12-09 20:25:00|18303.31|18261.31|18277.13|18235.13|18306.77|18264.77|18272.34|18230.34|427
1607545800000|2020-12-09 20:30:00|18277.69|18235.69|18254.17|18212.17|18284.76|18242.76|18233.36|18191.36|491
1607546100000|2020-12-09 20:35:00|18253.8|18211.8|18247.52|18205.52|18255.35|18213.35|18240.64|18198.64|360
1607546400000|2020-12-09 20:40:00|18247.5|18205.5|18271.11|18229.11|18273.13|18231.13|18245.79|18203.79|400
1607546700000|2020-12-09 20:45:00|18271.81|18229.81|18303.83|18261.83|18308.5|18266.5|18271.81|18229.81|468
1607547000000|2020-12-09 20:50:00|18303.55|18261.55|18357.68|18315.68|18378.02|18336.02|18303.23|18261.23|647
1607547300000|2020-12-09 20:55:00|18357.71|18315.71|18349.78|18307.78|18365.56|18323.56|18349.77|18307.77|380
1607547600000|2020-12-09 21:00:00|18349.69|18307.69|18372.63|18330.63|18372.85|18330.85|18339.87|18297.87|537
1607547900000|2020-12-09 21:05:00|18372.85|18330.85|18436.24|18394.24|18437.08|18395.08|18372.85|18330.85|787
1607548200000|2020-12-09 21:10:00|18436.87|18394.87|18492.15|18450.15|18496.57|18454.57|18424.19|18382.19|819
1607548500000|2020-12-09 21:15:00|18491.99|18449.99|18474.54|18432.54|18494.1|18452.1|18468.24|18426.24|600
1607548800000|2020-12-09 21:20:00|18474.55|18432.55|18463.1|18421.1|18474.79|18432.79|18443.18|18401.18|494
1607549100000|2020-12-09 21:25:00|18463.57|18421.57|18457.1|18415.1|18468.81|18426.81|18455.57|18413.57|305
1607549400000|2020-12-09 21:30:00|18457.13|18415.13|18466.66|18424.66|18469.04|18427.04|18455.81|18413.81|391
1607549700000|2020-12-09 21:35:00|18466.83|18424.83|18484.58|18442.58|18495.66|18453.66|18456.69|18414.69|394
1607550000000|2020-12-09 21:40:00|18484.02|18442.02|18490.22|18448.22|18496.54|18454.54|18475.92|18433.92|528
1607550300000|2020-12-09 21:45:00|18490.25|18448.25|18467.27|18425.27|18492.05|18450.05|18466.02|18424.02|386
1607550600000|2020-12-09 21:50:00|18467.38|18425.38|18480.05|18438.05|18481.62|18439.62|18467.38|18425.38|405
1607550900000|2020-12-09 21:55:00|18479.94|18437.94|18544.12|18502.12|18557.94|18515.94|18476.19|18434.19|496
1607551200000|2020-12-09 22:00:00|18544.11|18502.11|18596.65|18554.65|18599.3|18557.3|18533.3|18491.3|561
1607551500000|2020-12-09 22:05:00|18596.75|18554.75|18592.1|18550.1|18619.62|18577.62|18576.94|18534.94|347
1607551800000|2020-12-09 22:10:00|18592.11|18550.11|18617.57|18575.57|18631.88|18589.88|18591.5|18549.5|434
1607552100000|2020-12-09 22:15:00|18617.94|18575.94|18589.34|18547.34|18630.39|18588.39|18582.57|18540.57|403
1607552400000|2020-12-09 22:20:00|18591.31|18549.31|18583.95|18541.95|18591.31|18549.31|18567.42|18525.42|369
1607552700000|2020-12-09 22:25:00|18585.13|18543.13|18564.19|18522.19|18600.05|18558.05|18563.61|18521.61|392
1607553000000|2020-12-09 22:30:00|18563.84|18521.84|18540.75|18498.75|18565.53|18523.53|18538.56|18496.56|262
1607553300000|2020-12-09 22:35:00|18540.74|18498.74|18579.27|18537.27|18579.65|18537.65|18540.7|18498.7|331
1607553600000|2020-12-09 22:40:00|18579.39|18537.39|18549.91|18507.91|18581.09|18539.09|18549.84|18507.84|304
1607553900000|2020-12-09 22:45:00|18549.9|18507.9|18599.11|18557.11|18599.63|18557.63|18521.69|18479.69|557
1607554200000|2020-12-09 22:50:00|18599.3|18557.3|18576.94|18534.94|18599.68|18557.68|18572.28|18530.28|532
1607554500000|2020-12-09 22:55:00|18576.84|18534.84|18577.44|18535.44|18583.12|18541.12|18575.17|18533.17|390
1607554800000|2020-12-09 23:00:00|18577.5|18535.5|18567.56|18525.56|18578.19|18536.19|18562.2|18520.2|730
1607555100000|2020-12-09 23:05:00|18567.55|18525.55|18577.47|18535.47|18580.01|18538.01|18557.6|18515.6|529
1607555400000|2020-12-09 23:10:00|18576.99|18534.99|18633.23|18591.23|18636.39|18594.39|18576.86|18534.86|571
1607555700000|2020-12-09 23:15:00|18633.24|18591.24|18654.07|18612.07|18664.31|18622.31|18633.24|18591.24|774
1607556000000|2020-12-09 23:20:00|18653.43|18611.43|18656.34|18614.34|18661.87|18619.87|18640.43|18598.43|416
1607556300000|2020-12-09 23:25:00|18656.33|18614.33|18620.62|18578.62|18656.33|18614.33|18620.62|18578.62|400
1607556600000|2020-12-09 23:30:00|18618.22|18576.22|18611.8|18569.8|18634.09|18592.09|18599.77|18557.77|579
1607556900000|2020-12-09 23:35:00|18611.04|18569.04|18591.85|18549.85|18611.85|18569.85|18576.82|18534.82|686
1607557200000|2020-12-09 23:40:00|18591.08|18549.08|18576.91|18534.91|18592.03|18550.03|18576.88|18534.88|386
1607557500000|2020-12-09 23:45:00|18576.26|18534.26|18579.87|18537.87|18595.38|18553.38|18573.22|18531.22|327
1607557800000|2020-12-09 23:50:00|18579.9|18537.9|18588.82|18546.82|18597.61|18555.61|18577.9|18535.9|381
1607558100000|2020-12-09 23:55:00|18588.88|18546.88|18571.33|18529.33|18592.07|18550.07|18568.92|18526.92|404
1607558400000|2020-12-10 00:00:00|18571.32|18529.32|18555.21|18513.21|18577.02|18535.02|18547.03|18505.03|769
1607558700000|2020-12-10 00:05:00|18555.2|18513.2|18528.59|18486.59|18555.2|18513.2|18486.25|18444.25|764
1607559000000|2020-12-10 00:10:00|18528.52|18486.52|18502.88|18460.88|18529.73|18487.73|18483.32|18441.32|758
1607559300000|2020-12-10 00:15:00|18502.87|18460.87|18505.57|18463.57|18521.98|18479.98|18492.75|18450.75|840
1607559600000|2020-12-10 00:20:00|18505.61|18463.61|18504.65|18462.65|18511.68|18469.68|18496.62|18454.62|495
1607559900000|2020-12-10 00:25:00|18504.57|18462.57|18493.31|18451.31|18513.36|18471.36|18493.31|18451.31|326
1607560200000|2020-12-10 00:30:00|18492.75|18450.75|18462.79|18420.79|18496.78|18454.78|18454.99|18412.99|561
1607560500000|2020-12-10 00:35:00|18462.78|18420.78|18478.48|18436.48|18482.76|18440.76|18451.85|18409.85|598
1607560800000|2020-12-10 00:40:00|18478.42|18436.42|18481.37|18439.37|18500.42|18458.42|18477|18435|705
1607561100000|2020-12-10 00:45:00|18481.23|18439.23|18478.39|18436.39|18496.59|18454.59|18470.55|18428.55|673
1607561400000|2020-12-10 00:50:00|18478.47|18436.47|18478.59|18436.59|18487.92|18445.92|18476.3|18434.3|355
1607561700000|2020-12-10 00:55:00|18478.5|18436.5|18464.35|18422.35|18486.1|18444.1|18461.58|18419.58|409
1607562000000|2020-12-10 01:00:00|18464.26|18422.26|18445.92|18403.92|18464.26|18422.26|18444.56|18402.56|315
1607562300000|2020-12-10 01:05:00|18449.53|18407.53|18425.69|18383.69|18518.54|18476.54|18423.62|18381.62|655
1607562600000|2020-12-10 01:10:00|18426.42|18384.42|18436.67|18394.67|18436.99|18394.99|18419.17|18377.17|394
1607562900000|2020-12-10 01:15:00|18436.42|18394.42|18451.91|18409.91|18455.27|18413.27|18425.67|18383.67|489
1607563200000|2020-12-10 01:20:00|18452.02|18410.02|18481.28|18439.28|18482.83|18440.83|18451.99|18409.99|811
1607563500000|2020-12-10 01:25:00|18481.69|18439.69|18474.12|18432.12|18496.17|18454.17|18472.51|18430.51|745
1607563800000|2020-12-10 01:30:00|18474.06|18432.06|18468.54|18426.54|18476.96|18434.96|18464.49|18422.49|649
1607564100000|2020-12-10 01:35:00|18468.26|18426.26|18472.04|18430.04|18474.63|18432.63|18460.84|18418.84|572
1607564400000|2020-12-10 01:40:00|18472.17|18430.17|18443.3|18401.3|18491.8|18449.8|18443.23|18401.23|690
1607564700000|2020-12-10 01:45:00|18443.23|18401.23|18396.28|18354.28|18443.74|18401.74|18395.74|18353.74|621
1607565000000|2020-12-10 01:50:00|18395.76|18353.76|18398.38|18356.38|18400.49|18358.49|18359.03|18317.03|872
1607565300000|2020-12-10 01:55:00|18398.39|18356.39|18454.96|18412.96|18456.2|18414.2|18398.39|18356.39|907
1607565600000|2020-12-10 02:00:00|18455.1|18413.1|18503.39|18461.39|18505.66|18463.66|18444.42|18402.42|643
1607565900000|2020-12-10 02:05:00|18504.04|18462.04|18497.26|18455.26|18505.65|18463.65|18493.85|18451.85|230
1607566200000|2020-12-10 02:10:00|18497.23|18455.23|18504.74|18462.74|18509.37|18467.37|18489.32|18447.32|582
1607566500000|2020-12-10 02:15:00|18504.31|18462.31|18493.25|18451.25|18507.31|18465.31|18491.01|18449.01|367
1607566800000|2020-12-10 02:20:00|18493.14|18451.14|18470.7|18428.7|18495.16|18453.16|18469.82|18427.82|343
1607567100000|2020-12-10 02:25:00|18471.04|18429.04|18446.71|18404.71|18471.04|18429.04|18442.02|18400.02|466
1607567400000|2020-12-10 02:30:00|18446.75|18404.75|18448.06|18406.06|18452.87|18410.87|18437.44|18395.44|467
1607567700000|2020-12-10 02:35:00|18448.46|18406.46|18425.26|18383.26|18448.46|18406.46|18423.92|18381.92|426
1607568000000|2020-12-10 02:40:00|18425.95|18383.95|18428.24|18386.24|18429.21|18387.21|18417.38|18375.38|421
1607568300000|2020-12-10 02:45:00|18428.26|18386.26|18395.04|18353.04|18428.42|18386.42|18390.75|18348.75|602
1607568600000|2020-12-10 02:50:00|18394.98|18352.98|18385.37|18343.37|18395.04|18353.04|18380.63|18338.63|502
1607568900000|2020-12-10 02:55:00|18385.32|18343.32|18409.67|18367.67|18414.14|18372.14|18375.29|18333.29|694
1607569200000|2020-12-10 03:00:00|18410.07|18368.07|18381.78|18339.78|18417.95|18375.95|18376.31|18334.31|628
1607569500000|2020-12-10 03:05:00|18381.77|18339.77|18437.16|18395.16|18437.89|18395.89|18381.56|18339.56|669
1607569800000|2020-12-10 03:10:00|18437.45|18395.45|18428.96|18386.96|18440.54|18398.54|18425.92|18383.92|562
1607570100000|2020-12-10 03:15:00|18428.95|18386.95|18476.83|18434.83|18478.39|18436.39|18428.58|18386.58|727
1607570400000|2020-12-10 03:20:00|18476.8|18434.8|18472.07|18430.07|18484.32|18442.32|18461.92|18419.92|497
1607570700000|2020-12-10 03:25:00|18472.1|18430.1|18458.14|18416.14|18473.62|18431.62|18443.88|18401.88|570
1607571000000|2020-12-10 03:30:00|18458.15|18416.15|18478.07|18436.07|18484.39|18442.39|18450.91|18408.91|718
1607571300000|2020-12-10 03:35:00|18477.85|18435.85|18474.52|18432.52|18478.54|18436.54|18472.71|18430.71|526
1607571600000|2020-12-10 03:40:00|18474.13|18432.13|18473.36|18431.36|18477.83|18435.83|18472.14|18430.14|326
1607571900000|2020-12-10 03:45:00|18472.98|18430.98|18490.23|18448.23|18497.24|18455.24|18467.46|18425.46|463
1607572200000|2020-12-10 03:50:00|18490.35|18448.35|18482.13|18440.13|18491.06|18449.06|18481.28|18439.28|539
1607572500000|2020-12-10 03:55:00|18482.08|18440.08|18427.06|18385.06|18482.22|18440.22|18417.18|18375.18|815
1607572800000|2020-12-10 04:00:00|18427.13|18385.13|18422.23|18380.23|18431|18389|18417.72|18375.72|895
1607573100000|2020-12-10 04:05:00|18422.16|18380.16|18446.46|18404.46|18446.52|18404.52|18420.9|18378.9|785
1607573400000|2020-12-10 04:10:00|18446.6|18404.6|18481.08|18439.08|18482.53|18440.53|18445.66|18403.66|830
1607573700000|2020-12-10 04:15:00|18481.12|18439.12|18507.82|18465.82|18507.82|18465.82|18481|18439|812
1607574000000|2020-12-10 04:20:00|18507.59|18465.59|18511.71|18469.71|18513.89|18471.89|18500.42|18458.42|373
1607574300000|2020-12-10 04:25:00|18511.88|18469.88|18486.54|18444.54|18512.45|18470.45|18484.01|18442.01|287
1607574600000|2020-12-10 04:30:00|18487.81|18445.81|18471.56|18429.56|18511.47|18469.47|18461.23|18419.23|701
1607574900000|2020-12-10 04:35:00|18471.58|18429.58|18472.92|18430.92|18478.75|18436.75|18457.21|18415.21|734
1607575200000|2020-12-10 04:40:00|18472.8|18430.8|18506.14|18464.14|18506.2|18464.2|18467.88|18425.88|932
1607575500000|2020-12-10 04:45:00|18506.32|18464.32|18479.19|18437.19|18506.34|18464.34|18474.51|18432.51|650
1607575800000|2020-12-10 04:50:00|18479.25|18437.25|18477.9|18435.9|18487.24|18445.24|18475.37|18433.37|646
1607576100000|2020-12-10 04:55:00|18477.45|18435.45|18436.25|18394.25|18478.41|18436.41|18431.5|18389.5|588
1607576400000|2020-12-10 05:00:00|18436.23|18394.23|18429.2|18387.2|18437.16|18395.16|18421.7|18379.7|634
1607576700000|2020-12-10 05:05:00|18429.53|18387.53|18425.81|18383.81|18432.36|18390.36|18422.22|18380.22|638
1607577000000|2020-12-10 05:10:00|18425.8|18383.8|18395.53|18353.53|18426.01|18384.01|18393.54|18351.54|793
1607577300000|2020-12-10 05:15:00|18395.21|18353.21|18409.65|18367.65|18433.35|18391.35|18394|18352|829
1607577600000|2020-12-10 05:20:00|18409.47|18367.47|18393.06|18351.06|18409.96|18367.96|18382.55|18340.55|747
1607577900000|2020-12-10 05:25:00|18392.37|18350.37|18387.19|18345.19|18404.65|18362.65|18386.83|18344.83|764
1607578200000|2020-12-10 05:30:00|18387.4|18345.4|18409.38|18367.38|18417.67|18375.67|18384.25|18342.25|789
1607578500000|2020-12-10 05:35:00|18409.24|18367.24|18387.03|18345.03|18414.95|18372.95|18384.79|18342.79|660
1607578800000|2020-12-10 05:40:00|18386.8|18344.8|18411.9|18369.9|18414.37|18372.37|18382.85|18340.85|505
1607579100000|2020-12-10 05:45:00|18411.42|18369.42|18367.82|18325.82|18411.42|18369.42|18333.22|18291.22|948
1607579400000|2020-12-10 05:50:00|18368.3|18326.3|18360.99|18318.99|18381.92|18339.92|18360.22|18318.22|882
1607579700000|2020-12-10 05:55:00|18360.96|18318.96|18392.39|18350.39|18392.41|18350.41|18345.98|18303.98|709
1607580000000|2020-12-10 06:00:00|18392.45|18350.45|18432.12|18390.12|18444.86|18402.86|18392.19|18350.19|862
1607580300000|2020-12-10 06:05:00|18431.81|18389.81|18433.43|18391.43|18441.42|18399.42|18429.09|18387.09|616
1607580600000|2020-12-10 06:10:00|18433.44|18391.44|18417.03|18375.03|18433.52|18391.52|18416.86|18374.86|520
1607580900000|2020-12-10 06:15:00|18417.02|18375.02|18346.43|18304.43|18417.14|18375.14|18342.15|18300.15|857
1607581200000|2020-12-10 06:20:00|18346.37|18304.37|18341.81|18299.81|18354.9|18312.9|18318.41|18276.41|832
1607581500000|2020-12-10 06:25:00|18341.92|18299.92|18315.1|18273.1|18352.31|18310.31|18311.68|18269.68|304
1607581800000|2020-12-10 06:30:00|18315.03|18273.03|18347.55|18305.55|18351.87|18309.87|18313.78|18271.78|661
1607582100000|2020-12-10 06:35:00|18347.48|18305.48|18351.49|18309.49|18368.44|18326.44|18347.23|18305.23|791
1607582400000|2020-12-10 06:40:00|18351.69|18309.69|18346.95|18304.95|18365.75|18323.75|18345.69|18303.69|512
1607582700000|2020-12-10 06:45:00|18346.08|18304.08|18370.8|18328.8|18381.43|18339.43|18345.05|18303.05|741
1607583000000|2020-12-10 06:50:00|18371.1|18329.1|18356.95|18314.95|18382.13|18340.13|18355.88|18313.88|464
1607583300000|2020-12-10 06:55:00|18357.45|18315.45|18328.36|18286.36|18357.47|18315.47|18322.36|18280.36|620
1607583600000|2020-12-10 07:00:00|18328.08|18286.08|18353.4|18311.4|18353.72|18311.72|18319.2|18277.2|883
1607583900000|2020-12-10 07:05:00|18353.44|18311.44|18376.54|18334.54|18382.63|18340.63|18353.27|18311.27|686
1607584200000|2020-12-10 07:10:00|18374.49|18332.49|18389.45|18347.45|18389.45|18347.45|18370.93|18328.93|648
1607584500000|2020-12-10 07:15:00|18389.53|18347.53|18400.51|18358.51|18410.3|18368.3|18389.53|18347.53|388
1607584800000|2020-12-10 07:20:00|18400.58|18358.58|18368.73|18326.73|18401.15|18359.15|18368.36|18326.36|376
1607585100000|2020-12-10 07:25:00|18368.95|18326.95|18375|18333|18376.7|18334.7|18366.48|18324.48|464
1607585400000|2020-12-10 07:30:00|18374.99|18332.99|18362.43|18320.43|18375.88|18333.88|18360.56|18318.56|360
1607585700000|2020-12-10 07:35:00|18362.61|18320.61|18403.62|18361.62|18404.4|18362.4|18361.15|18319.15|622
1607586000000|2020-12-10 07:40:00|18403.57|18361.57|18401.63|18359.63|18411.62|18369.62|18399.88|18357.88|609
1607586300000|2020-12-10 07:45:00|18401.46|18359.46|18379.21|18337.21|18402.8|18360.8|18375.46|18333.46|270
1607586600000|2020-12-10 07:50:00|18379.3|18337.3|18380.14|18338.14|18402.14|18360.14|18369.84|18327.84|356
1607586900000|2020-12-10 07:55:00|18378|18336|18364.24|18322.24|18378|18336|18361.63|18319.63|435
1607587200000|2020-12-10 08:00:00|18364.23|18322.23|18451.25|18409.25|18453.05|18411.05|18353.78|18311.78|683
1607587500000|2020-12-10 08:05:00|18451.44|18409.44|18474.55|18432.55|18477.07|18435.07|18438.18|18396.18|643
1607587800000|2020-12-10 08:10:00|18474.56|18432.56|18474.85|18432.85|18491.61|18449.61|18466.36|18424.36|663
1607588100000|2020-12-10 08:15:00|18474.61|18432.61|18452.14|18410.14|18475.39|18433.39|18450.08|18408.08|731
1607588400000|2020-12-10 08:20:00|18452.45|18410.45|18451.54|18409.54|18456.26|18414.26|18445.83|18403.83|511
1607588700000|2020-12-10 08:25:00|18451.16|18409.16|18474.72|18432.72|18474.72|18432.72|18443.53|18401.53|473
1607589000000|2020-12-10 08:30:00|18475.68|18433.68|18472.41|18430.41|18480.84|18438.84|18443.11|18401.11|604
1607589300000|2020-12-10 08:35:00|18472.39|18430.39|18443.68|18401.68|18472.39|18430.39|18443.3|18401.3|469
1607589600000|2020-12-10 08:40:00|18444.34|18402.34|18440.63|18398.63|18454.33|18412.33|18439.88|18397.88|563
1607589900000|2020-12-10 08:45:00|18440.76|18398.76|18465.83|18423.83|18477.72|18435.72|18440.58|18398.58|678
1607590200000|2020-12-10 08:50:00|18465.84|18423.84|18469.74|18427.74|18478.35|18436.35|18455.56|18413.56|575
1607590500000|2020-12-10 08:55:00|18469.72|18427.72|18463.18|18421.18|18471.19|18429.19|18462.96|18420.96|480
1607590800000|2020-12-10 09:00:00|18463.12|18421.12|18440.8|18398.8|18463.79|18421.79|18438.68|18396.68|426
1607591100000|2020-12-10 09:05:00|18440.81|18398.81|18455.14|18413.14|18456.28|18414.28|18437.77|18395.77|369
1607591400000|2020-12-10 09:10:00|18454.99|18412.99|18451.96|18409.96|18461.42|18419.42|18438.11|18396.11|430
1607591700000|2020-12-10 09:15:00|18451.78|18409.78|18458.17|18416.17|18459.97|18417.97|18445.24|18403.24|251
1607592000000|2020-12-10 09:20:00|18458.18|18416.18|18449.69|18407.69|18459.82|18417.82|18447.55|18405.55|294
1607592300000|2020-12-10 09:25:00|18449.66|18407.66|18463.3|18421.3|18471.36|18429.36|18449.66|18407.66|475
1607592600000|2020-12-10 09:30:00|18463.32|18421.32|18482.47|18440.47|18483.3|18441.3|18459.4|18417.4|297
1607592900000|2020-12-10 09:35:00|18482.46|18440.46|18342.89|18300.89|18502.44|18460.44|18339.54|18297.54|886
1607593200000|2020-12-10 09:40:00|18342.88|18300.88|18332.5|18290.5|18366.78|18324.78|18300.03|18258.03|868
1607593500000|2020-12-10 09:45:00|18332.06|18290.06|18309.26|18267.26|18340.69|18298.69|18302.24|18260.24|878
1607593800000|2020-12-10 09:50:00|18309.27|18267.27|18317.07|18275.07|18326.33|18284.33|18307.29|18265.29|740
1607594100000|2020-12-10 09:55:00|18316.95|18274.95|18260.97|18218.97|18317.11|18275.11|18250.45|18208.45|789
1607594400000|2020-12-10 10:00:00|18260.95|18218.95|18290.11|18248.11|18299.36|18257.36|18252.37|18210.37|759
1607594700000|2020-12-10 10:05:00|18289.87|18247.87|18281.24|18239.24|18297.93|18255.93|18276.87|18234.87|578
1607595000000|2020-12-10 10:10:00|18281.26|18239.26|18250.95|18208.95|18281.57|18239.57|18241.65|18199.65|835
1607595300000|2020-12-10 10:15:00|18251.32|18209.32|18203.29|18161.29|18267.1|18225.1|18198.67|18156.67|805
1607595600000|2020-12-10 10:20:00|18202.8|18160.8|18231.54|18189.54|18233.03|18191.03|18202.36|18160.36|866
1607595900000|2020-12-10 10:25:00|18230.47|18188.47|18222.7|18180.7|18234.85|18192.85|18209.51|18167.51|734
1607596200000|2020-12-10 10:30:00|18222.68|18180.68|18256.96|18214.96|18257.26|18215.26|18215.61|18173.61|694
1607596500000|2020-12-10 10:35:00|18256.95|18214.95|18237.98|18195.98|18257.94|18215.94|18237.73|18195.73|485
1607596800000|2020-12-10 10:40:00|18237.72|18195.72|18193.66|18151.66|18237.72|18195.72|18172.92|18130.92|434
1607597100000|2020-12-10 10:45:00|18193.64|18151.64|18213.01|18171.01|18214.4|18172.4|18177.6|18135.6|955
1607597400000|2020-12-10 10:50:00|18212.89|18170.89|18205.42|18163.42|18215.19|18173.19|18198.56|18156.56|558
1607597700000|2020-12-10 10:55:00|18174.22|18132.22|18162.8|18120.8|18174.22|18132.22|18145.19|18103.19|876
1607598000000|2020-12-10 11:00:00|18162.75|18120.75|18167.04|18125.04|18181.67|18139.67|18149.49|18107.49|712
1607598300000|2020-12-10 11:05:00|18167.61|18125.61|18265.06|18223.06|18271.44|18229.44|18167.54|18125.54|832
1607598600000|2020-12-10 11:10:00|18264.73|18222.73|18226.44|18184.44|18265.62|18223.62|18219.6|18177.6|579
1607598900000|2020-12-10 11:15:00|18228.7|18186.7|18218.88|18176.88|18228.7|18186.7|18211.95|18169.95|400
1607599200000|2020-12-10 11:20:00|18218.37|18176.37|18212.5|18170.5|18222.09|18180.09|18207.43|18165.43|542
1607599500000|2020-12-10 11:25:00|18213.25|18171.25|18162.66|18120.66|18215.73|18173.73|18149.26|18107.26|678
1607599800000|2020-12-10 11:30:00|18162.65|18120.65|18208.7|18166.7|18214.82|18172.82|18142.27|18100.27|838
1607600100000|2020-12-10 11:35:00|18208.46|18166.46|18209.05|18167.05|18214.14|18172.14|18195.04|18153.04|761
1607600400000|2020-12-10 11:40:00|18208.83|18166.83|18205.6|18163.6|18219.66|18177.66|18196.98|18154.98|498
1607600700000|2020-12-10 11:45:00|18206.25|18164.25|18233.92|18191.92|18253.48|18211.48|18206.16|18164.16|547
1607601000000|2020-12-10 11:50:00|18233.73|18191.73|18226.35|18184.35|18234.6|18192.6|18224.9|18182.9|473
1607601300000|2020-12-10 11:55:00|18226.73|18184.73|18213.05|18171.05|18231.66|18189.66|18213.05|18171.05|365
1607601600000|2020-12-10 12:00:00|18213.04|18171.04|18249.57|18207.57|18261.64|18219.64|18191.87|18149.87|753
1607601900000|2020-12-10 12:05:00|18249.52|18207.52|18279.81|18237.81|18292.61|18250.61|18248.82|18206.82|707
1607602200000|2020-12-10 12:10:00|18279.8|18237.8|18284|18242|18296.44|18254.44|18278.28|18236.28|648
1607602500000|2020-12-10 12:15:00|18283.91|18241.91|18283.2|18241.2|18307.26|18265.26|18276.89|18234.89|658
1607602800000|2020-12-10 12:20:00|18283.07|18241.07|18256.65|18214.65|18284.67|18242.67|18256.65|18214.65|535
1607603100000|2020-12-10 12:25:00|18256.61|18214.61|18260.7|18218.7|18262.96|18220.96|18245.01|18203.01|729
1607603400000|2020-12-10 12:30:00|18260.75|18218.75|18255.67|18213.67|18277.36|18235.36|18254.84|18212.84|388
1607603700000|2020-12-10 12:35:00|18255.66|18213.66|18252.75|18210.75|18266.45|18224.45|18249.46|18207.46|470
1607604000000|2020-12-10 12:40:00|18253.08|18211.08|18227.83|18185.83|18256.96|18214.96|18226.54|18184.54|680
1607604300000|2020-12-10 12:45:00|18228.01|18186.01|18217.02|18175.02|18232.12|18190.12|18212.05|18170.05|579
1607604600000|2020-12-10 12:50:00|18217.14|18175.14|18230.61|18188.61|18234.54|18192.54|18217.05|18175.05|390
1607604900000|2020-12-10 12:55:00|18230.6|18188.6|18232.58|18190.58|18236.96|18194.96|18230.6|18188.6|217
1607605200000|2020-12-10 13:00:00|18232.41|18190.41|18135.86|18093.86|18232.41|18190.41|18135.43|18093.43|622
1607605500000|2020-12-10 13:05:00|18134.9|18092.9|18110.96|18068.96|18158.73|18116.73|18110.96|18068.96|569
1607605800000|2020-12-10 13:10:00|18110.79|18068.79|18150.46|18108.46|18161.23|18119.23|18110.63|18068.63|616
1607606100000|2020-12-10 13:15:00|18150.53|18108.53|18180.73|18138.73|18187.32|18145.32|18150.53|18108.53|533
1607606400000|2020-12-10 13:20:00|18180.72|18138.72|18167.47|18125.47|18194.83|18152.83|18167.47|18125.47|395
1607606700000|2020-12-10 13:25:00|18167.46|18125.46|18138.53|18096.53|18195.57|18153.57|18133.36|18091.36|631
1607607000000|2020-12-10 13:30:00|18138.35|18096.35|18166.77|18124.77|18174.21|18132.21|18130.08|18088.08|524
1607607300000|2020-12-10 13:35:00|18166.78|18124.78|18103.07|18061.07|18166.85|18124.85|18092.88|18050.88|587
1607607600000|2020-12-10 13:40:00|18103.06|18061.06|18075.43|18033.43|18112.18|18070.18|18071.37|18029.37|672
1607607900000|2020-12-10 13:45:00|18076.25|18034.25|18183.5|18141.5|18184.91|18142.91|18062.1|18020.1|903
1607608200000|2020-12-10 13:50:00|18183.14|18141.14|18224.11|18182.11|18255.09|18213.09|18170.76|18128.76|926
1607608500000|2020-12-10 13:55:00|18224.08|18182.08|18243.5|18201.5|18243.76|18201.76|18207.17|18165.17|477
1607608800000|2020-12-10 14:00:00|18243.52|18201.52|18203.25|18161.25|18257.19|18215.19|18202.49|18160.49|711
1607609100000|2020-12-10 14:05:00|18203.12|18161.12|18133.13|18091.13|18203.27|18161.27|18125.87|18083.87|750
1607609400000|2020-12-10 14:10:00|18132.65|18090.65|18121.14|18079.14|18132.65|18090.65|18103.05|18061.05|754
1607609700000|2020-12-10 14:15:00|18121.45|18079.45|18098.53|18056.53|18135.43|18093.43|18089.98|18047.98|776
1607610000000|2020-12-10 14:20:00|18098.71|18056.71|18112.89|18070.89|18133.1|18091.1|18091.87|18049.87|720
1607610300000|2020-12-10 14:25:00|18113.83|18071.83|18080.46|18038.46|18117.33|18075.33|18070.84|18028.84|679
1607610600000|2020-12-10 14:30:00|18079.99|18037.99|18078.36|18036.36|18132.31|18090.31|18078.24|18036.24|872
1607610900000|2020-12-10 14:35:00|18078.29|18036.29|18091.31|18049.31|18099.05|18057.05|18078.29|18036.29|666
1607611200000|2020-12-10 14:40:00|18090.89|18048.89|18089.72|18047.72|18098.62|18056.62|18063.99|18021.99|778
1607611500000|2020-12-10 14:45:00|18090.26|18048.26|18077.16|18035.16|18122.73|18080.73|18077.16|18035.16|657
1607611800000|2020-12-10 14:50:00|18077.64|18035.64|18056.4|18014.4|18084.13|18042.13|18055.57|18013.57|621
1607612100000|2020-12-10 14:55:00|18056.49|18014.49|18084.24|18042.24|18086.58|18044.58|18056.49|18014.49|861
1607612400000|2020-12-10 15:00:00|18082.58|18040.58|18137.48|18095.48|18156.62|18114.62|18082.58|18040.58|885
1607612700000|2020-12-10 15:05:00|18137.74|18095.74|18045.99|18003.99|18138.51|18096.51|18045.99|18003.99|789
1607613000000|2020-12-10 15:10:00|18045.98|18003.98|17949.18|17907.18|18046.42|18004.42|17947.5|17905.5|1007
1607613300000|2020-12-10 15:15:00|17947.31|17905.31|17965.26|17923.26|17979.92|17937.92|17930.28|17888.28|1001
1607613600000|2020-12-10 15:20:00|17966.24|17924.24|17992.59|17950.59|18013.98|17971.98|17966.12|17924.12|807
1607613900000|2020-12-10 15:25:00|17992.83|17950.83|18035.08|17993.08|18062.96|18020.96|17991.27|17949.27|945
1607614200000|2020-12-10 15:30:00|18035.07|17993.07|17992|17950|18035.3|17993.3|17984.27|17942.27|795
1607614500000|2020-12-10 15:35:00|17991.99|17949.99|18056.66|18014.66|18056.66|18014.66|17990.9|17948.9|873
1607614800000|2020-12-10 15:40:00|18057.23|18015.23|18073.51|18031.51|18089.17|18047.17|18043.91|18001.91|861
1607615100000|2020-12-10 15:45:00|18073.48|18031.48|18114.35|18072.35|18114.35|18072.35|18053.47|18011.47|754
1607615400000|2020-12-10 15:50:00|18114.17|18072.17|18141.94|18099.94|18142.94|18100.94|18109|18067|680
1607615700000|2020-12-10 15:55:00|18141.68|18099.68|18151.64|18109.64|18158.22|18116.22|18132.19|18090.19|831
1607616000000|2020-12-10 16:00:00|18151.45|18109.45|18128.26|18086.26|18154.69|18112.69|18123.04|18081.04|884
1607616300000|2020-12-10 16:05:00|18127.98|18085.98|18172.74|18130.74|18184.54|18142.54|18120.87|18078.87|715
1607616600000|2020-12-10 16:10:00|18172|18130|18201|18159|18204.53|18162.53|18157.78|18115.78|831
1607616900000|2020-12-10 16:15:00|18200.94|18158.94|18199.49|18157.49|18209.06|18167.06|18179.35|18137.35|843
1607617200000|2020-12-10 16:20:00|18199.24|18157.24|18192.58|18150.58|18200.63|18158.63|18167.75|18125.75|865
1607617500000|2020-12-10 16:25:00|18195.16|18153.16|18172.93|18130.93|18200.17|18158.17|18172.16|18130.16|867
1607617800000|2020-12-10 16:30:00|18172.96|18130.96|18188.79|18146.79|18205.68|18163.68|18172.96|18130.96|740
1607618100000|2020-12-10 16:35:00|18189.01|18147.01|18188.97|18146.97|18195.86|18153.86|18175.74|18133.74|666
1607618400000|2020-12-10 16:40:00|18189.02|18147.02|18225.67|18183.67|18238.38|18196.38|18188.61|18146.61|751
1607618700000|2020-12-10 16:45:00|18225.62|18183.62|18209.57|18167.57|18226.23|18184.23|18207.64|18165.64|701
1607619000000|2020-12-10 16:50:00|18209.65|18167.65|18200.53|18158.53|18216.62|18174.62|18194.31|18152.31|606
1607619300000|2020-12-10 16:55:00|18199.43|18157.43|18194.53|18152.53|18200.78|18158.78|18184.61|18142.61|420
1607619600000|2020-12-10 17:00:00|18194.54|18152.54|18185.81|18143.81|18199.54|18157.54|18185.22|18143.22|322
1607619900000|2020-12-10 17:05:00|18185.9|18143.9|18167.97|18125.97|18186.23|18144.23|18166.72|18124.72|297
1607620200000|2020-12-10 17:10:00|18167.84|18125.84|18185.41|18143.41|18188.34|18146.34|18165.76|18123.76|609
1607620500000|2020-12-10 17:15:00|18185.69|18143.69|18143.25|18101.25|18190.79|18148.79|18143.09|18101.09|417
1607620800000|2020-12-10 17:20:00|18143.09|18101.09|18131.15|18089.15|18146.36|18104.36|18098.1|18056.1|591
1607621100000|2020-12-10 17:25:00|18132.16|18090.16|18109.87|18067.87|18135.7|18093.7|18095.11|18053.11|648
1607621400000|2020-12-10 17:30:00|18110.28|18068.28|18117.87|18075.87|18123.9|18081.9|18103.73|18061.73|490
1607621700000|2020-12-10 17:35:00|18118.4|18076.4|18130|18088|18130.67|18088.67|18117.5|18075.5|348
1607622000000|2020-12-10 17:40:00|18130.31|18088.31|18184.12|18142.12|18191.83|18149.83|18129.85|18087.85|665
1607622300000|2020-12-10 17:45:00|18184.1|18142.1|18232.44|18190.44|18233.32|18191.32|18183.07|18141.07|704
1607622600000|2020-12-10 17:50:00|18232.52|18190.52|18225.42|18183.42|18232.85|18190.85|18207.76|18165.76|698
1607622900000|2020-12-10 17:55:00|18225.15|18183.15|18226.8|18184.8|18229.61|18187.61|18212.61|18170.61|689
1607623200000|2020-12-10 18:00:00|18227.14|18185.14|18219.09|18177.09|18227.14|18185.14|18212.8|18170.8|570
1607623500000|2020-12-10 18:05:00|18218.93|18176.93|18229.42|18187.42|18229.42|18187.42|18217.9|18175.9|399
1607623800000|2020-12-10 18:10:00|18228.12|18186.12|18266.49|18224.49|18267.16|18225.16|18222.89|18180.89|524
1607624100000|2020-12-10 18:15:00|18270.28|18228.28|18275.75|18233.75|18281.74|18239.74|18255.22|18213.22|824
1607624400000|2020-12-10 18:20:00|18275.85|18233.85|18270.12|18228.12|18285.48|18243.48|18265.29|18223.29|630
1607624700000|2020-12-10 18:25:00|18271.43|18229.43|18284.08|18242.08|18286.86|18244.86|18266.03|18224.03|460
1607625000000|2020-12-10 18:30:00|18284.34|18242.34|18271.36|18229.36|18287.85|18245.85|18268.03|18226.03|527
1607625300000|2020-12-10 18:35:00|18271.48|18229.48|18275.9|18233.9|18278.37|18236.37|18269.43|18227.43|528
1607625600000|2020-12-10 18:40:00|18275.87|18233.87|18294.97|18252.97|18295.43|18253.43|18273.73|18231.73|386
1607625900000|2020-12-10 18:45:00|18294.78|18252.78|18326.92|18284.92|18331.95|18289.95|18292.62|18250.62|573
1607626200000|2020-12-10 18:50:00|18326.98|18284.98|18307.63|18265.63|18327.19|18285.19|18299.8|18257.8|492
1607626500000|2020-12-10 18:55:00|18307.51|18265.51|18294.36|18252.36|18307.63|18265.63|18289.5|18247.5|700
1607626800000|2020-12-10 19:00:00|18294.33|18252.33|18256.44|18214.44|18298.88|18256.88|18247.5|18205.5|638
1607627100000|2020-12-10 19:05:00|18256.03|18214.03|18275.98|18233.98|18276.32|18234.32|18255.46|18213.46|573
1607627400000|2020-12-10 19:10:00|18276.01|18234.01|18312.06|18270.06|18315.27|18273.27|18258.47|18216.47|855
1607627700000|2020-12-10 19:15:00|18311.58|18269.58|18322.57|18280.57|18332.67|18290.67|18302.61|18260.61|655
1607628000000|2020-12-10 19:20:00|18322.91|18280.91|18298.51|18256.51|18325.09|18283.09|18295.89|18253.89|678
1607628300000|2020-12-10 19:25:00|18298.5|18256.5|18301.77|18259.77|18306.72|18264.72|18297.26|18255.26|377
1607628600000|2020-12-10 19:30:00|18301.93|18259.93|18339.26|18297.26|18350.07|18308.07|18301.44|18259.44|663
1607628900000|2020-12-10 19:35:00|18339.36|18297.36|18350.32|18308.32|18358.23|18316.23|18326.8|18284.8|486
1607629200000|2020-12-10 19:40:00|18350.29|18308.29|18357.4|18315.4|18368.04|18326.04|18340.38|18298.38|551
1607629500000|2020-12-10 19:45:00|18357.54|18315.54|18365|18323|18365.24|18323.24|18356.74|18314.74|510
1607629800000|2020-12-10 19:50:00|18364.36|18322.36|18358.99|18316.99|18365.33|18323.33|18339.95|18297.95|415
1607630100000|2020-12-10 19:55:00|18358.83|18316.83|18417.56|18375.56|18419.99|18377.99|18354.7|18312.7|667
1607630400000|2020-12-10 20:00:00|18417.74|18375.74|18427.41|18385.41|18441.91|18399.91|18417.74|18375.74|699
1607630700000|2020-12-10 20:05:00|18427.45|18385.45|18441.97|18399.97|18444.6|18402.6|18425.4|18383.4|431
1607631000000|2020-12-10 20:10:00|18441.85|18399.85|18411.27|18369.27|18443.31|18401.31|18410.69|18368.69|626
1607631300000|2020-12-10 20:15:00|18411.43|18369.43|18410.3|18368.3|18427.27|18385.27|18401.99|18359.99|693
1607631600000|2020-12-10 20:20:00|18410.18|18368.18|18409.63|18367.63|18427.21|18385.21|18390.41|18348.41|552
1607631900000|2020-12-10 20:25:00|18409.74|18367.74|18435.3|18393.3|18450.06|18408.06|18409.45|18367.45|627
1607632200000|2020-12-10 20:30:00|18435.31|18393.31|18400.46|18358.46|18438.32|18396.32|18397.74|18355.74|474
1607632500000|2020-12-10 20:35:00|18400.55|18358.55|18405.25|18363.25|18407.72|18365.72|18395.22|18353.22|367
1607632800000|2020-12-10 20:40:00|18406.78|18364.78|18401.68|18359.68|18408.68|18366.68|18400.26|18358.26|447
1607633100000|2020-12-10 20:45:00|18401.69|18359.69|18401.26|18359.26|18406.45|18364.45|18400.78|18358.78|379
1607633400000|2020-12-10 20:50:00|18401.42|18359.42|18416.49|18374.49|18418.78|18376.78|18390.73|18348.73|519
1607633700000|2020-12-10 20:55:00|18416.09|18374.09|18388.47|18346.47|18416.42|18374.42|18371.26|18329.26|766
1607634000000|2020-12-10 21:00:00|18388.49|18346.49|18418.33|18376.33|18426.16|18384.16|18388.47|18346.47|868
1607634300000|2020-12-10 21:05:00|18418.38|18376.38|18414.23|18372.23|18419.33|18377.33|18410.93|18368.93|419
1607634600000|2020-12-10 21:10:00|18414.33|18372.33|18418.27|18376.27|18420.05|18378.05|18410.05|18368.05|623
1607634900000|2020-12-10 21:15:00|18418.42|18376.42|18412.64|18370.64|18424.2|18382.2|18409.9|18367.9|635
1607635200000|2020-12-10 21:20:00|18412.65|18370.65|18402.63|18360.63|18412.71|18370.71|18397.81|18355.81|282
1607635500000|2020-12-10 21:25:00|18402.64|18360.64|18398.48|18356.48|18409.73|18367.73|18397.98|18355.98|555
1607635800000|2020-12-10 21:30:00|18398.24|18356.24|18372.57|18330.57|18404.43|18362.43|18368.69|18326.69|390
1607636100000|2020-12-10 21:35:00|18372.91|18330.91|18375.39|18333.39|18384.81|18342.81|18371.95|18329.95|542
1607636400000|2020-12-10 21:40:00|18375.35|18333.35|18378.7|18336.7|18396.29|18354.29|18374.74|18332.74|418
1607636700000|2020-12-10 21:45:00|18378.77|18336.77|18360.74|18318.74|18381.55|18339.55|18349.29|18307.29|462
1607637000000|2020-12-10 21:50:00|18360.96|18318.96|18368.49|18326.49|18393.15|18351.15|18358.1|18316.1|646
1607637300000|2020-12-10 21:55:00|18368.02|18326.02|18368.37|18326.37|18368.59|18326.59|18343.93|18301.93|849
1607637600000|2020-12-10 22:00:00|18367.94|18325.94|18412.07|18370.07|18417.72|18375.72|18367.94|18325.94|706
1607637900000|2020-12-10 22:05:00|18412.08|18370.08|18397.74|18355.74|18413.55|18371.55|18397.25|18355.25|733
1607638200000|2020-12-10 22:10:00|18397.75|18355.75|18346.62|18304.62|18398.25|18356.25|18344.93|18302.93|827
1607638500000|2020-12-10 22:15:00|18346.63|18304.63|18358.97|18316.97|18364.18|18322.18|18339.47|18297.47|728
1607638800000|2020-12-10 22:20:00|18359.2|18317.2|18359.56|18317.56|18371.36|18329.36|18356.47|18314.47|732
1607639100000|2020-12-10 22:25:00|18358.89|18316.89|18363.2|18321.2|18372.46|18330.46|18358.89|18316.89|738
1607639400000|2020-12-10 22:30:00|18363.67|18321.67|18340.5|18298.5|18363.96|18321.96|18336.81|18294.81|464
1607639700000|2020-12-10 22:35:00|18339.89|18297.89|18375.83|18333.83|18375.83|18333.83|18339.74|18297.74|244
1607640000000|2020-12-10 22:40:00|18375.92|18333.92|18375.75|18333.75|18382.71|18340.71|18374.89|18332.89|521
1607640300000|2020-12-10 22:45:00|18375.6|18333.6|18329.57|18287.57|18376.32|18334.32|18328.19|18286.19|567
1607640600000|2020-12-10 22:50:00|18329.59|18287.59|18344.93|18302.93|18353.21|18311.21|18328.34|18286.34|329
1607640900000|2020-12-10 22:55:00|18344.94|18302.94|18352.33|18310.33|18352.92|18310.92|18344.81|18302.81|377
1607641200000|2020-12-10 23:00:00|18352.38|18310.38|18373.35|18331.35|18373.69|18331.69|18351.93|18309.93|568
1607641500000|2020-12-10 23:05:00|18373.2|18331.2|18355.63|18313.63|18377.13|18335.13|18354.82|18312.82|818
1607641800000|2020-12-10 23:10:00|18355.44|18313.44|18375.24|18333.24|18379.87|18337.87|18350.68|18308.68|948
1607642100000|2020-12-10 23:15:00|18375.23|18333.23|18374.32|18332.32|18376.42|18334.42|18371.36|18329.36|661
1607642400000|2020-12-10 23:20:00|18374.29|18332.29|18395.48|18353.48|18401.68|18359.68|18373.41|18331.41|644
1607642700000|2020-12-10 23:25:00|18395.46|18353.46|18364.59|18322.59|18399.09|18357.09|18364.54|18322.54|537
1607643000000|2020-12-10 23:30:00|18364.5|18322.5|18314.19|18272.19|18364.72|18322.72|18309.68|18267.68|586
1607643300000|2020-12-10 23:35:00|18314.65|18272.65|18314.15|18272.15|18317.53|18275.53|18299.84|18257.84|840
1607643600000|2020-12-10 23:40:00|18314.04|18272.04|18305.33|18263.33|18318.51|18276.51|18294.71|18252.71|756
1607643900000|2020-12-10 23:45:00|18304.25|18262.25|18297.52|18255.52|18324.77|18282.77|18295.73|18253.73|748
1607644200000|2020-12-10 23:50:00|18298.02|18256.02|18298.53|18256.53|18311.33|18269.33|18285.5|18243.5|841
1607644500000|2020-12-10 23:55:00|18298.64|18256.64|18269.31|18227.31|18309.2|18267.2|18252|18210|936
1607644800000|2020-12-11 00:00:00|18269.32|18227.32|18260.65|18218.65|18305.12|18263.12|18257.31|18215.31|971
1607645100000|2020-12-11 00:05:00|18259.93|18217.93|18199.27|18157.27|18268.6|18226.6|18187.96|18145.96|897
1607645400000|2020-12-11 00:10:00|18199.2|18157.2|18227.44|18185.44|18231.88|18189.88|18199.2|18157.2|907
1607645700000|2020-12-11 00:15:00|18227.08|18185.08|18214.14|18172.14|18227.46|18185.46|18193.06|18151.06|794
1607646000000|2020-12-11 00:20:00|18214.61|18172.61|18228.09|18186.09|18231.28|18189.28|18212.95|18170.95|654
1607646300000|2020-12-11 00:25:00|18228.37|18186.37|18135|18093|18231.88|18189.88|18112.56|18070.56|617
1607646600000|2020-12-11 00:30:00|18133.83|18091.83|18143.79|18101.79|18161.83|18119.83|18132.46|18090.46|881
1607646900000|2020-12-11 00:35:00|18143.76|18101.76|18114.87|18072.87|18153.66|18111.66|18104.57|18062.57|847
1607647200000|2020-12-11 00:40:00|18114.34|18072.34|18074.18|18032.18|18139.64|18097.64|18071.13|18029.13|780
1607647500000|2020-12-11 00:45:00|18092.15|18050.15|18074.47|18032.47|18094.15|18052.15|18051.28|18009.28|418
1607647800000|2020-12-11 00:50:00|18074.38|18032.38|17975.33|17933.33|18077.48|18035.48|17973.93|17931.93|849
1607648100000|2020-12-11 00:55:00|17975.74|17933.74|18036.39|17994.39|18065.86|18023.86|17972.97|17930.97|786
1607648400000|2020-12-11 01:00:00|18036.4|17994.4|17966.71|17924.71|18037.84|17995.84|17897.37|17855.37|1024
1607648700000|2020-12-11 01:05:00|17966.97|17924.97|18050.13|18008.13|18054.4|18012.4|17940.28|17898.28|1005
1607649000000|2020-12-11 01:10:00|18049.21|18007.21|18038.09|17996.09|18077.41|18035.41|18037.46|17995.46|979
1607649300000|2020-12-11 01:15:00|18037.94|17995.94|18035.84|17993.84|18050.32|18008.32|18003.55|17961.55|855
1607649600000|2020-12-11 01:20:00|18036.81|17994.81|17978.77|17936.77|18058.52|18016.52|17978.77|17936.77|911
1607649900000|2020-12-11 01:25:00|17978.61|17936.61|17929.88|17887.88|17986|17944|17929.15|17887.15|1056
1607650200000|2020-12-11 01:30:00|17929.78|17887.78|17901.71|17859.71|17930.52|17888.52|17840.21|17798.21|980
1607650500000|2020-12-11 01:35:00|17901.37|17859.37|17983.28|17941.28|17989.69|17947.69|17898.25|17856.25|989
1607650800000|2020-12-11 01:40:00|17983.37|17941.37|17973.63|17931.63|18002.51|17960.51|17971.48|17929.48|778
1607651100000|2020-12-11 01:45:00|17973|17931|17883.6|17841.6|17973.9|17931.9|17877.47|17835.47|1025
1607651400000|2020-12-11 01:50:00|17883.65|17841.65|17895.99|17853.99|17895.99|17853.99|17819.05|17777.05|1074
1607651700000|2020-12-11 01:55:00|17895.08|17853.08|17917.64|17875.64|17946.59|17904.59|17893.45|17851.45|1009
1607652000000|2020-12-11 02:00:00|17917.22|17875.22|17958.54|17916.54|17959.14|17917.14|17875.87|17833.87|975
1607652300000|2020-12-11 02:05:00|17958.25|17916.25|17927.56|17885.56|17969.15|17927.15|17924.84|17882.84|935
1607652600000|2020-12-11 02:10:00|17927.63|17885.63|17908.96|17866.96|17960.33|17918.33|17902.15|17860.15|935
1607652900000|2020-12-11 02:15:00|17911.76|17869.76|17966.35|17924.35|17969.84|17927.84|17899.76|17857.76|959
1607653200000|2020-12-11 02:20:00|17966.34|17924.34|18000.92|17958.92|18000.92|17958.92|17955.96|17913.96|638
1607653500000|2020-12-11 02:25:00|18000.9|17958.9|18007.54|17965.54|18050.17|18008.17|18000.46|17958.46|943
1607653800000|2020-12-11 02:30:00|18007.66|17965.66|17963.4|17921.4|18014.17|17972.17|17963.15|17921.15|885
1607654100000|2020-12-11 02:35:00|17963.37|17921.37|17922.39|17880.39|17963.71|17921.71|17913.5|17871.5|936
1607654400000|2020-12-11 02:40:00|17922.64|17880.64|17900.7|17858.7|17926.43|17884.43|17884.09|17842.09|1026
1607654700000|2020-12-11 02:45:00|17900.93|17858.93|17927.08|17885.08|17932|17890|17892.84|17850.84|890
1607655000000|2020-12-11 02:50:00|17927.26|17885.26|17871.83|17829.83|17929.21|17887.21|17863.81|17821.81|860
1607655300000|2020-12-11 02:55:00|17871.45|17829.45|17822.08|17780.08|17871.96|17829.96|17820.67|17778.67|942
1607655600000|2020-12-11 03:00:00|17821.78|17779.78|17869.85|17827.85|17885.82|17843.82|17820.53|17778.53|803
1607655900000|2020-12-11 03:05:00|17869.76|17827.76|17858.8|17816.8|17870.93|17828.93|17841.05|17799.05|763
1607656200000|2020-12-11 03:10:00|17859.7|17817.7|17868.22|17826.22|17870.36|17828.36|17760.53|17718.53|1049
1607656500000|2020-12-11 03:15:00|17868.42|17826.42|17880.24|17838.24|17927.82|17885.82|17868.41|17826.41|867
1607656800000|2020-12-11 03:20:00|17880.22|17838.22|17919.62|17877.62|17925.84|17883.84|17878.37|17836.37|600
1607657100000|2020-12-11 03:25:00|17919.85|17877.85|17950.46|17908.46|17956.45|17914.45|17914.35|17872.35|802
1607657400000|2020-12-11 03:30:00|17950.43|17908.43|17911.99|17869.99|17950.43|17908.43|17904.11|17862.11|811
1607657700000|2020-12-11 03:35:00|17912.11|17870.11|17980.02|17938.02|17980.02|17938.02|17907.24|17865.24|797
1607658000000|2020-12-11 03:40:00|17979.72|17937.72|17969.96|17927.96|17981.28|17939.28|17960.38|17918.38|724
1607658300000|2020-12-11 03:45:00|17969.86|17927.86|17954.57|17912.57|17971.59|17929.59|17953.74|17911.74|652
1607658600000|2020-12-11 03:50:00|17954.89|17912.89|17998.8|17956.8|17998.8|17956.8|17948.92|17906.92|916
1607658900000|2020-12-11 03:55:00|17998.95|17956.95|18008.57|17966.57|18014.35|17972.35|17980.63|17938.63|882
1607659200000|2020-12-11 04:00:00|18007.79|17965.79|17970.35|17928.35|18014.21|17972.21|17958.63|17916.63|883
1607659500000|2020-12-11 04:05:00|17970.64|17928.64|17965.97|17923.97|17992.43|17950.43|17964.88|17922.88|682
1607659800000|2020-12-11 04:10:00|17966.2|17924.2|18027.13|17985.13|18031.08|17989.08|17963.9|17921.9|783
1607660100000|2020-12-11 04:15:00|18027.12|17985.12|18016|17974|18052.14|18010.14|18015.28|17973.28|805
1607660400000|2020-12-11 04:20:00|18016.37|17974.37|17992.21|17950.21|18021|17979|17985.8|17943.8|774
1607660700000|2020-12-11 04:25:00|17992.56|17950.56|17990.68|17948.68|18000.98|17958.98|17974.17|17932.17|696
1607661000000|2020-12-11 04:30:00|17990.52|17948.52|17981.52|17939.52|18005.76|17963.76|17968.02|17926.02|930
1607661300000|2020-12-11 04:35:00|17982.6|17940.6|17954.47|17912.47|17982.6|17940.6|17951.24|17909.24|770
1607661600000|2020-12-11 04:40:00|17954.11|17912.11|17965.65|17923.65|17968.48|17926.48|17953.45|17911.45|565
1607661900000|2020-12-11 04:45:00|17965.63|17923.63|18006.93|17964.93|18009.46|17967.46|17965.57|17923.57|869
1607662200000|2020-12-11 04:50:00|18006.52|17964.52|18005.94|17963.94|18006.52|17964.52|18000.31|17958.31|707
1607662500000|2020-12-11 04:55:00|18005.75|17963.75|17984.7|17942.7|18014.19|17972.19|17984.7|17942.7|455
1607662800000|2020-12-11 05:00:00|17984.87|17942.87|18037.85|17995.85|18037.85|17995.85|17984.67|17942.67|820
1607663100000|2020-12-11 05:05:00|18037.75|17995.75|18010.94|17968.94|18038.43|17996.43|18009.3|17967.3|724
1607663400000|2020-12-11 05:10:00|18011.54|17969.54|17957.44|17915.44|18012.47|17970.47|17953.61|17911.61|712
1607663700000|2020-12-11 05:15:00|17956.91|17914.91|17961.62|17919.62|17962.82|17920.82|17949.14|17907.14|692
1607664000000|2020-12-11 05:20:00|17960.94|17918.94|17920.37|17878.37|17961.51|17919.51|17904.43|17862.43|855
1607664300000|2020-12-11 05:25:00|17920.92|17878.92|17927.35|17885.35|17935.2|17893.2|17920.92|17878.92|759
1607664600000|2020-12-11 05:30:00|17927.49|17885.49|17948.51|17906.51|17948.75|17906.75|17916.14|17874.14|675
1607664900000|2020-12-11 05:35:00|17948.5|17906.5|17942.76|17900.76|17963.56|17921.56|17942.15|17900.15|871
1607665200000|2020-12-11 05:40:00|17942.55|17900.55|17892.37|17850.37|17946.28|17904.28|17882.15|17840.15|771
1607665500000|2020-12-11 05:45:00|17892.62|17850.62|17885.69|17843.69|17898.57|17856.57|17857.05|17815.05|881
1607665800000|2020-12-11 05:50:00|17885.77|17843.77|17914.68|17872.68|17918.41|17876.41|17885.33|17843.33|631
1607666100000|2020-12-11 05:55:00|17914.58|17872.58|17927.13|17885.13|17941.72|17899.72|17914.5|17872.5|549
1607666400000|2020-12-11 06:00:00|17928.58|17886.58|17955.25|17913.25|17955.99|17913.99|17923|17881|813
1607666700000|2020-12-11 06:05:00|17955.22|17913.22|17944.27|17902.27|17959.22|17917.22|17943.33|17901.33|546
1607667000000|2020-12-11 06:10:00|17944.15|17902.15|17929.97|17887.97|17958.54|17916.54|17929.28|17887.28|665
1607667300000|2020-12-11 06:15:00|17929.88|17887.88|17874.13|17832.13|17929.88|17887.88|17870.14|17828.14|729
1607667600000|2020-12-11 06:20:00|17874.11|17832.11|17866.29|17824.29|17881.24|17839.24|17863.92|17821.92|809
1607667900000|2020-12-11 06:25:00|17866.41|17824.41|17872.01|17830.01|17887.38|17845.38|17860.28|17818.28|696
1607668200000|2020-12-11 06:30:00|17873.27|17831.27|17895.52|17853.52|17901.9|17859.9|17849.43|17807.43|826
1607668500000|2020-12-11 06:35:00|17895.4|17853.4|17884.3|17842.3|17907.42|17865.42|17879.55|17837.55|602
1607668800000|2020-12-11 06:40:00|17884.21|17842.21|17954.41|17912.41|17960.03|17918.03|17881.14|17839.14|946
1607669100000|2020-12-11 06:45:00|17953.06|17911.06|17983.95|17941.95|17985.14|17943.14|17947.48|17905.48|847
1607669400000|2020-12-11 06:50:00|17983.96|17941.96|17969.44|17927.44|17983.96|17941.96|17962.96|17920.96|711
1607669700000|2020-12-11 06:55:00|17969.15|17927.15|17945.31|17903.31|17970.55|17928.55|17935.84|17893.84|712
1607670000000|2020-12-11 07:00:00|17945.38|17903.38|17921.96|17879.96|17960.54|17918.54|17921.82|17879.82|818
1607670300000|2020-12-11 07:05:00|17922.11|17880.11|17899.6|17857.6|17924|17882|17899.6|17857.6|611
1607670600000|2020-12-11 07:10:00|17899.93|17857.93|17880.58|17838.58|17899.93|17857.93|17870.2|17828.2|809
1607670900000|2020-12-11 07:15:00|17880.61|17838.61|17848.03|17806.03|17896.75|17854.75|17847.28|17805.28|818
1607671200000|2020-12-11 07:20:00|17841.17|17799.17|17838.56|17796.56|17852.89|17810.89|17815.62|17773.62|1007
1607671500000|2020-12-11 07:25:00|17838.53|17796.53|17812.01|17770.01|17840.37|17798.37|17797.69|17755.69|967
1607671800000|2020-12-11 07:30:00|17811.81|17769.81|17781.46|17739.46|17826.84|17784.84|17774.64|17732.64|1006
1607672100000|2020-12-11 07:35:00|17781.77|17739.77|17762.71|17720.71|17810.87|17768.87|17752.92|17710.92|929
1607672400000|2020-12-11 07:40:00|17761.55|17719.55|17741.11|17699.11|17766.07|17724.07|17735.76|17693.76|1013
1607672700000|2020-12-11 07:45:00|17741.3|17699.3|17761.39|17719.39|17792.8|17750.8|17716.77|17674.77|1025
1607673000000|2020-12-11 07:50:00|17761.53|17719.53|17798.24|17756.24|17810.76|17768.76|17750.18|17708.18|954
1607673300000|2020-12-11 07:55:00|17798.25|17756.25|17823.16|17781.16|17840.82|17798.82|17775.33|17733.33|958
1607673600000|2020-12-11 08:00:00|17823.07|17781.07|17875.59|17833.59|17924.16|17882.16|17821.21|17779.21|1087
1607673900000|2020-12-11 08:05:00|17875.1|17833.1|17888.11|17846.11|17901.25|17859.25|17868.86|17826.86|946
1607674200000|2020-12-11 08:10:00|17888.78|17846.78|17921.12|17879.12|17921.59|17879.59|17875.34|17833.34|898
1607674500000|2020-12-11 08:15:00|17921.57|17879.57|17902.7|17860.7|17921.58|17879.58|17888.87|17846.87|967
1607674800000|2020-12-11 08:20:00|17902.35|17860.35|18001.64|17959.64|18001.64|17959.64|17901.44|17859.44|798
1607675100000|2020-12-11 08:25:00|18003.41|17961.41|17965.1|17923.1|18006.84|17964.84|17965.03|17923.03|897
1607675400000|2020-12-11 08:30:00|17964.81|17922.81|17910.15|17868.15|17969.61|17927.61|17907.28|17865.28|862
1607675700000|2020-12-11 08:35:00|17909.35|17867.35|17907.71|17865.71|17926.28|17884.28|17903.71|17861.71|862
1607676000000|2020-12-11 08:40:00|17907.37|17865.37|17875.09|17833.09|17911.23|17869.23|17873.04|17831.04|713
1607676300000|2020-12-11 08:45:00|17873.6|17831.6|17852.83|17810.83|17889.81|17847.81|17841.37|17799.37|764
1607676600000|2020-12-11 08:50:00|17852.32|17810.32|17874.9|17832.9|17884.09|17842.09|17851.62|17809.62|588
1607676900000|2020-12-11 08:55:00|17875.02|17833.02|17906.25|17864.25|17906.73|17864.73|17843.45|17801.45|636
1607677200000|2020-12-11 09:00:00|17905.71|17863.71|17875.05|17833.05|17911.73|17869.73|17870.59|17828.59|733
1607677500000|2020-12-11 09:05:00|17875.11|17833.11|17872.63|17830.63|17876.51|17834.51|17843.82|17801.82|889
1607677800000|2020-12-11 09:10:00|17872.37|17830.37|17816.98|17774.98|17878.91|17836.91|17804.94|17762.94|721
1607678100000|2020-12-11 09:15:00|17817.51|17775.51|17825.49|17783.49|17829.52|17787.52|17801.73|17759.73|898
1607678400000|2020-12-11 09:20:00|17825.48|17783.48|17827.78|17785.78|17834.58|17792.58|17824.7|17782.7|635
1607678700000|2020-12-11 09:25:00|17827.82|17785.82|17846.31|17804.31|17855.58|17813.58|17827.82|17785.82|652
1607679000000|2020-12-11 09:30:00|17846.34|17804.34|17879.79|17837.79|17884.43|17842.43|17846.26|17804.26|700
1607679300000|2020-12-11 09:35:00|17879.65|17837.65|17845.15|17803.15|17883.88|17841.88|17840.5|17798.5|825
1607679600000|2020-12-11 09:40:00|17845.01|17803.01|17796.79|17754.79|17845.91|17803.91|17781.69|17739.69|787
1607679900000|2020-12-11 09:45:00|17796.8|17754.8|17757.99|17715.99|17841.06|17799.06|17748.94|17706.94|961
1607680200000|2020-12-11 09:50:00|17756.57|17714.57|17785.83|17743.83|17796.62|17754.62|17750.06|17708.06|1090
1607680500000|2020-12-11 09:55:00|17785.53|17743.53|17822.31|17780.31|17830.23|17788.23|17785.41|17743.41|794
1607680800000|2020-12-11 10:00:00|17822.39|17780.39|17844.64|17802.64|17845.39|17803.39|17813.58|17771.58|925
1607681100000|2020-12-11 10:05:00|17844.68|17802.68|17781.41|17739.41|17846.47|17804.47|17757.54|17715.54|966
1607681400000|2020-12-11 10:10:00|17781.36|17739.36|17754.05|17712.05|17784.3|17742.3|17733.51|17691.51|897
1607681700000|2020-12-11 10:15:00|17753.94|17711.94|17734.44|17692.44|17772.79|17730.79|17734.42|17692.42|989
1607682000000|2020-12-11 10:20:00|17734.46|17692.46|17712.72|17670.72|17735.88|17693.88|17615.34|17573.34|1093
1607682300000|2020-12-11 10:25:00|17712.68|17670.68|17819.75|17777.75|17829.57|17787.57|17709.64|17667.64|1079
1607682600000|2020-12-11 10:30:00|17820.18|17778.18|17852.91|17810.91|17873.66|17831.66|17816.21|17774.21|1062
1607682900000|2020-12-11 10:35:00|17853.1|17811.1|17794.39|17752.39|17857.47|17815.47|17790.54|17748.54|906
1607683200000|2020-12-11 10:40:00|17794.34|17752.34|17793.2|17751.2|17808.99|17766.99|17779.84|17737.84|716
1607683500000|2020-12-11 10:45:00|17792.66|17750.66|17770.49|17728.49|17794.97|17752.97|17753.67|17711.67|640
1607683800000|2020-12-11 10:50:00|17770.4|17728.4|17739.4|17697.4|17779.52|17737.52|17735.26|17693.26|853
1607684100000|2020-12-11 10:55:00|17739.49|17697.49|17763.33|17721.33|17772.03|17730.03|17735.35|17693.35|828
1607684400000|2020-12-11 11:00:00|17763.38|17721.38|17708.99|17666.99|17763.38|17721.38|17705.64|17663.64|925
1607684700000|2020-12-11 11:05:00|17709.06|17667.06|17712.26|17670.26|17725.3|17683.3|17707.07|17665.07|807
1607685000000|2020-12-11 11:10:00|17712.22|17670.22|17663.8|17621.8|17712.96|17670.96|17658.87|17616.87|659
1607685300000|2020-12-11 11:15:00|17663.77|17621.77|17712.14|17670.14|17728|17686|17644.39|17602.39|926
1607685600000|2020-12-11 11:20:00|17712.03|17670.03|17740.3|17698.3|17756.46|17714.46|17704.68|17662.68|882
1607685900000|2020-12-11 11:25:00|17740.25|17698.25|17667.35|17625.35|17745.88|17703.88|17663.08|17621.08|897
1607686200000|2020-12-11 11:30:00|17667.77|17625.77|17653.18|17611.18|17699.28|17657.28|17645.39|17603.39|1038
1607686500000|2020-12-11 11:35:00|17652.03|17610.03|17615.15|17573.15|17652.63|17610.63|17610.26|17568.26|926
1607686800000|2020-12-11 11:40:00|17615.98|17573.98|17658.83|17616.83|17666.01|17624.01|17615.98|17573.98|945
1607687100000|2020-12-11 11:45:00|17658.92|17616.92|17642.6|17600.6|17687.96|17645.96|17627.17|17585.17|938
1607687400000|2020-12-11 11:50:00|17640.9|17598.9|17657.85|17615.85|17676.8|17634.8|17640.86|17598.86|908
1607687700000|2020-12-11 11:55:00|17657.55|17615.55|17660.13|17618.13|17692.52|17650.52|17657.35|17615.35|1015
1607688000000|2020-12-11 12:00:00|17659.47|17617.47|17759.21|17717.21|17761.66|17719.66|17634.16|17592.16|1049
1607688300000|2020-12-11 12:05:00|17759.54|17717.54|17715.59|17673.59|17759.54|17717.54|17715.34|17673.34|838
1607688600000|2020-12-11 12:10:00|17715.65|17673.65|17685.15|17643.15|17717.38|17675.38|17653.23|17611.23|903
1607688900000|2020-12-11 12:15:00|17685.04|17643.04|17783.07|17741.07|17785.88|17743.88|17683.89|17641.89|1037
1607689200000|2020-12-11 12:20:00|17782.78|17740.78|17787.61|17745.61|17793.06|17751.06|17765.22|17723.22|926
1607689500000|2020-12-11 12:25:00|17786.67|17744.67|17812.38|17770.38|17812.38|17770.38|17778.83|17736.83|1034
1607689800000|2020-12-11 12:30:00|17812.37|17770.37|17815.85|17773.85|17835.05|17793.05|17810.06|17768.06|900
1607690100000|2020-12-11 12:35:00|17816.07|17774.07|17809.58|17767.58|17822.5|17780.5|17807.04|17765.04|850
1607690400000|2020-12-11 12:40:00|17809.49|17767.49|17879.19|17837.19|17889.15|17847.15|17809.02|17767.02|869
1607690700000|2020-12-11 12:45:00|17879.09|17837.09|17918.29|17876.29|17928.73|17886.73|17872.96|17830.96|1030
1607691000000|2020-12-11 12:50:00|17917.78|17875.78|17893.86|17851.86|17923.59|17881.59|17893.82|17851.82|847
1607691300000|2020-12-11 12:55:00|17894.08|17852.08|17882.4|17840.4|17894.66|17852.66|17865.71|17823.71|867
1607691600000|2020-12-11 13:00:00|17882.41|17840.41|17855.36|17813.36|17883.77|17841.77|17850.7|17808.7|929
1607691900000|2020-12-11 13:05:00|17855.82|17813.82|17946.73|17904.73|17950.21|17908.21|17855.82|17813.82|927
1607692200000|2020-12-11 13:10:00|17945.98|17903.98|17900.53|17858.53|17946.73|17904.73|17899.35|17857.35|893
1607692500000|2020-12-11 13:15:00|17900.07|17858.07|17897.08|17855.08|17910.87|17868.87|17882.41|17840.41|935
1607692800000|2020-12-11 13:20:00|17894.53|17852.53|17892.71|17850.71|17940.13|17898.13|17891.84|17849.84|927
1607693100000|2020-12-11 13:25:00|17892.61|17850.61|17882.52|17840.52|17901.77|17859.77|17879.81|17837.81|937
1607693400000|2020-12-11 13:30:00|17882.35|17840.35|17899.65|17857.65|17917.54|17875.54|17878.76|17836.76|977
1607693700000|2020-12-11 13:35:00|17899.66|17857.66|17875.86|17833.86|17933.89|17891.89|17869.59|17827.59|977
1607694000000|2020-12-11 13:40:00|17875.92|17833.92|17892.15|17850.15|17901.86|17859.86|17859.91|17817.91|878
1607694300000|2020-12-11 13:45:00|17892.14|17850.14|17975.35|17933.35|17991.88|17949.88|17892.14|17850.14|858
1607694600000|2020-12-11 13:50:00|17975.23|17933.23|17959.15|17917.15|17975.24|17933.24|17946.75|17904.75|878
1607694900000|2020-12-11 13:55:00|17959.2|17917.2|17993.04|17951.04|18002.84|17960.84|17959.14|17917.14|928
1607695200000|2020-12-11 14:00:00|17993.13|17951.13|17993.04|17951.04|17994.11|17952.11|17976.12|17934.12|886
1607695500000|2020-12-11 14:05:00|17993.41|17951.41|18018.13|17976.13|18046.3|18004.3|17992.55|17950.55|826
1607695800000|2020-12-11 14:10:00|18018.15|17976.15|18016.48|17974.48|18043.17|18001.17|18016.48|17974.48|890
1607696100000|2020-12-11 14:15:00|18015.26|17973.26|18001.45|17959.45|18025.46|17983.46|17999.69|17957.69|750
1607696400000|2020-12-11 14:20:00|18001.44|17959.44|17977.76|17935.76|18002.76|17960.76|17971.55|17929.55|852
1607696700000|2020-12-11 14:25:00|17977.83|17935.83|17996.54|17954.54|17999.8|17957.8|17977.19|17935.19|920
1607697000000|2020-12-11 14:30:00|17995.41|17953.41|17959.12|17917.12|18026.32|17984.32|17948.89|17906.89|966
1607697300000|2020-12-11 14:35:00|17959.35|17917.35|17961.95|17919.95|17969.59|17927.59|17923.52|17881.52|1025
1607697600000|2020-12-11 14:40:00|17961.8|17919.8|17959.66|17917.66|17972.89|17930.89|17954.16|17912.16|935
1607697900000|2020-12-11 14:45:00|17959.37|17917.37|17987.53|17945.53|17989.01|17947.01|17947.67|17905.67|839
1607698200000|2020-12-11 14:50:00|17987.57|17945.57|18029.55|17987.55|18035.61|17993.61|17973.72|17931.72|850
1607698500000|2020-12-11 14:55:00|18029.71|17987.71|18080.66|18038.66|18083.59|18041.59|18023.57|17981.57|911
1607698800000|2020-12-11 15:00:00|18080.54|18038.54|18113.73|18071.73|18116.31|18074.31|18080.54|18038.54|1004
1607699100000|2020-12-11 15:05:00|18113.62|18071.62|18074.32|18032.32|18114.83|18072.83|18070.57|18028.57|991
1607699400000|2020-12-11 15:10:00|18074.31|18032.31|18072.31|18030.31|18091.44|18049.44|18063.38|18021.38|821
1607699700000|2020-12-11 15:15:00|18072.33|18030.33|18087.42|18045.42|18096.22|18054.22|18067.62|18025.62|987
1607700000000|2020-12-11 15:20:00|18087.1|18045.1|18080.9|18038.9|18112.05|18070.05|18080.59|18038.59|941
1607700300000|2020-12-11 15:25:00|18081.9|18039.9|18081.81|18039.81|18095.44|18053.44|18071.79|18029.79|782
1607700600000|2020-12-11 15:30:00|18081.77|18039.77|18076.26|18034.26|18097.57|18055.57|18075.39|18033.39|796
1607700900000|2020-12-11 15:35:00|18076.54|18034.54|18062.25|18020.25|18078.36|18036.36|18053.61|18011.61|844
1607701200000|2020-12-11 15:40:00|18062.27|18020.27|18065.99|18023.99|18074.38|18032.38|18054.01|18012.01|923
1607701500000|2020-12-11 15:45:00|18065.98|18023.98|18097.29|18055.29|18102.22|18060.22|18065.72|18023.72|717
1607701800000|2020-12-11 15:50:00|18098.93|18056.93|18100.52|18058.52|18102.25|18060.25|18082.09|18040.09|680
1607702100000|2020-12-11 15:55:00|18100.61|18058.61|18131.74|18089.74|18152.96|18110.96|18099.59|18057.59|816
1607702400000|2020-12-11 16:00:00|18131.6|18089.6|18095.53|18053.53|18134.95|18092.95|18075.88|18033.88|965
1607702700000|2020-12-11 16:05:00|18094.73|18052.73|18084.7|18042.7|18106.62|18064.62|18078.61|18036.61|714
1607703000000|2020-12-11 16:10:00|18084.54|18042.54|18072.62|18030.62|18089.47|18047.47|18070.68|18028.68|813
1607703300000|2020-12-11 16:15:00|18072.71|18030.71|18065.12|18023.12|18078.73|18036.73|18065.12|18023.12|856
1607703600000|2020-12-11 16:20:00|18065.74|18023.74|18052.15|18010.15|18083.9|18041.9|18052.15|18010.15|833
1607703900000|2020-12-11 16:25:00|18052|18010|18025.83|17983.83|18054.52|18012.52|18015.72|17973.72|830
1607704200000|2020-12-11 16:30:00|18026.27|17984.27|18019.85|17977.85|18042.61|18000.61|18018.64|17976.64|718
1607704500000|2020-12-11 16:35:00|18020.23|17978.23|17986.85|17944.85|18021.17|17979.17|17984.93|17942.93|880
1607704800000|2020-12-11 16:40:00|17986.84|17944.84|17994.39|17952.39|18002.3|17960.3|17970.29|17928.29|960
1607705100000|2020-12-11 16:45:00|17994.33|17952.33|18006.55|17964.55|18013.24|17971.24|17994.32|17952.32|836
1607705400000|2020-12-11 16:50:00|18007.49|17965.49|17988.06|17946.06|18016.58|17974.58|17987.79|17945.79|804
1607705700000|2020-12-11 16:55:00|17987.99|17945.99|17995.93|17953.93|18010.26|17968.26|17985.93|17943.93|606
1607706000000|2020-12-11 17:00:00|17996.11|17954.11|18013.83|17971.83|18020.51|17978.51|17995.58|17953.58|679
1607706300000|2020-12-11 17:05:00|18012.35|17970.35|17944.56|17902.56|18012.62|17970.62|17942.59|17900.59|839
1607706600000|2020-12-11 17:10:00|17944.6|17902.6|17955.23|17913.23|17962.45|17920.45|17944.6|17902.6|794
1607706900000|2020-12-11 17:15:00|17954.93|17912.93|17922.54|17880.54|17957.23|17915.23|17909.47|17867.47|689
1607707200000|2020-12-11 17:20:00|17922.73|17880.73|17961.97|17919.97|17961.97|17919.97|17912.2|17870.2|857
1607707500000|2020-12-11 17:25:00|17961.88|17919.88|17949.47|17907.47|17962.83|17920.83|17947.91|17905.91|788
1607707800000|2020-12-11 17:30:00|17949.66|17907.66|17968.64|17926.64|17984.5|17942.5|17903.26|17861.26|935
1607708100000|2020-12-11 17:35:00|17968.41|17926.41|17949.21|17907.21|17968.41|17926.41|17925.76|17883.76|859
1607708400000|2020-12-11 17:40:00|17949.7|17907.7|17962.87|17920.87|17974.7|17932.7|17933.27|17891.27|946
1607708700000|2020-12-11 17:45:00|17962.8|17920.8|17999.64|17957.64|18004.24|17962.24|17939.12|17897.12|979
1607709000000|2020-12-11 17:50:00|17999.58|17957.58|18008|17966|18022.41|17980.41|17998.35|17956.35|736
1607709300000|2020-12-11 17:55:00|18008.09|17966.09|18011.88|17969.88|18015.24|17973.24|18006.58|17964.58|420
1607709600000|2020-12-11 18:00:00|18011.47|17969.47|18050.94|18008.94|18054.47|18012.47|18011.47|17969.47|867
1607709900000|2020-12-11 18:05:00|18050.78|18008.78|18013.95|17971.95|18054.64|18012.64|18013.58|17971.58|820
1607710200000|2020-12-11 18:10:00|18013.96|17971.96|17981.54|17939.54|18018.42|17976.42|17981.32|17939.32|682
1607710500000|2020-12-11 18:15:00|17981.45|17939.45|17983.49|17941.49|17989.24|17947.24|17969.75|17927.75|837
1607710800000|2020-12-11 18:20:00|17983.46|17941.46|17969.38|17927.38|17988.44|17946.44|17968.37|17926.37|560
1607711100000|2020-12-11 18:25:00|17969.07|17927.07|17986.64|17944.64|18000.08|17958.08|17965.2|17923.2|912
1607711400000|2020-12-11 18:30:00|17986.62|17944.62|17991|17949|18000.93|17958.93|17986.13|17944.13|697
1607711700000|2020-12-11 18:35:00|17990.99|17948.99|17996.08|17954.08|17996.23|17954.23|17987.69|17945.69|500
1607712000000|2020-12-11 18:40:00|17996.15|17954.15|18000.93|17958.93|18003.72|17961.72|17995.92|17953.92|391
1607712300000|2020-12-11 18:45:00|18000.92|17958.92|17995.48|17953.48|18004.16|17962.16|17995.37|17953.37|358
1607712600000|2020-12-11 18:50:00|17995.5|17953.5|18043.17|18001.17|18050.65|18008.65|17994.78|17952.78|887
1607712900000|2020-12-11 18:55:00|18043.33|18001.33|18063.7|18021.7|18065.26|18023.26|18041.04|17999.04|824
1607713200000|2020-12-11 19:00:00|18064.05|18022.05|18053.1|18011.1|18066.25|18024.25|18050|18008|334
1607713500000|2020-12-11 19:05:00|18052.93|18010.93|18082.38|18040.38|18088.9|18046.9|18052.25|18010.25|687
1607713800000|2020-12-11 19:10:00|18082.4|18040.4|18100.02|18058.02|18101.97|18059.97|18082.05|18040.05|536
1607714100000|2020-12-11 19:15:00|18100.25|18058.25|18095.97|18053.97|18105.3|18063.3|18070.15|18028.15|866
1607714400000|2020-12-11 19:20:00|18095.89|18053.89|18081.35|18039.35|18108.07|18066.07|18079.93|18037.93|825
1607714700000|2020-12-11 19:25:00|18081.37|18039.37|18085.43|18043.43|18095.94|18053.94|18081.37|18039.37|713
1607715000000|2020-12-11 19:30:00|18084.98|18042.98|18057.92|18015.92|18089.44|18047.44|18056.24|18014.24|821
1607715300000|2020-12-11 19:35:00|18058.3|18016.3|18069.81|18027.81|18082.16|18040.16|18055.76|18013.76|710
1607715600000|2020-12-11 19:40:00|18070.01|18028.01|18065.45|18023.45|18074.65|18032.65|18043.33|18001.33|843
1607715900000|2020-12-11 19:45:00|18065.87|18023.87|18049.82|18007.82|18065.87|18023.87|18043.67|18001.67|693
1607716200000|2020-12-11 19:50:00|18050.72|18008.72|18001.81|17959.81|18060.93|18018.93|18000.38|17958.38|822
1607716500000|2020-12-11 19:55:00|18002.25|17960.25|17994.38|17952.38|18004.29|17962.29|17987.12|17945.12|651
1607716800000|2020-12-11 20:00:00|17994.74|17952.74|18036.08|17994.08|18072.26|18030.26|17994.71|17952.71|833
1607717100000|2020-12-11 20:05:00|18036.33|17994.33|17950.89|17908.89|18038.23|17996.23|17950.42|17908.42|838
1607717400000|2020-12-11 20:10:00|17950.96|17908.96|17953.67|17911.67|17967.3|17925.3|17946.73|17904.73|827
1607717700000|2020-12-11 20:15:00|17953.8|17911.8|17951.88|17909.88|17980.48|17938.48|17948.3|17906.3|914
1607718000000|2020-12-11 20:20:00|17952.02|17910.02|17970.11|17928.11|17976.45|17934.45|17951.32|17909.32|706
1607718300000|2020-12-11 20:25:00|17972.24|17930.24|17974|17932|17981.24|17939.24|17965.8|17923.8|790
1607718600000|2020-12-11 20:30:00|17974.3|17932.3|17999.88|17957.88|18009.44|17967.44|17973.69|17931.69|707
1607718900000|2020-12-11 20:35:00|17999.69|17957.69|18012.06|17970.06|18014.8|17972.8|17994.42|17952.42|762
1607719200000|2020-12-11 20:40:00|18011.93|17969.93|18000.79|17958.79|18012.3|17970.3|17998.99|17956.99|547
1607719500000|2020-12-11 20:45:00|18000.67|17958.67|17975.33|17933.33|18000.67|17958.67|17969.48|17927.48|877
1607719800000|2020-12-11 20:50:00|17975.07|17933.07|17990.57|17948.57|17991.86|17949.86|17971.26|17929.26|706
1607720100000|2020-12-11 20:55:00|17990.45|17948.45|17997.67|17955.67|18003.79|17961.79|17989.97|17947.97|816
1607720400000|2020-12-11 21:00:00|17997.41|17955.41|18046.56|18004.56|18048.24|18006.24|17997.32|17955.32|894
1607720700000|2020-12-11 21:05:00|18046.41|18004.41|18042.78|18000.78|18047.07|18005.07|18038.87|17996.87|904
1607721000000|2020-12-11 21:10:00|18043.08|18001.08|18023.72|17981.72|18043.08|18001.08|18022.58|17980.58|814
1607721300000|2020-12-11 21:15:00|18023.79|17981.79|18000.54|17958.54|18024.22|17982.22|17997.35|17955.35|816
1607721600000|2020-12-11 21:20:00|18001.22|17959.22|17990.79|17948.79|18019.68|17977.68|17990.79|17948.79|648
1607721900000|2020-12-11 21:25:00|17990.77|17948.77|17984.59|17942.59|17991.44|17949.44|17979.77|17937.77|810
1607722200000|2020-12-11 21:30:00|17984.6|17942.6|18014.32|17972.32|18016.7|17974.7|17984.6|17942.6|790
1607722500000|2020-12-11 21:35:00|18014.3|17972.3|18063.52|18021.52|18074.09|18032.09|18014.25|17972.25|963
1607722800000|2020-12-11 21:40:00|18063.31|18021.31|18073.89|18031.89|18074.46|18032.46|18063.31|18021.31|842
1607723100000|2020-12-11 21:45:00|18073.84|18031.84|18105.38|18063.38|18109.49|18067.49|18072.56|18030.56|942
1607723400000|2020-12-11 21:50:00|18105.65|18063.65|18139.94|18097.94|18143.38|18101.38|18099.43|18057.43|941
1607723700000|2020-12-11 21:55:00|18139.83|18097.83|18124.43|18082.43|18141.83|18099.83|18123.67|18081.67|683
1607760000000|2020-12-12 08:00:00|18424.82|18382.82|18473.39|18431.39|18478.67|18436.67|18424.61|18382.61|793
1607760300000|2020-12-12 08:05:00|18473.97|18431.97|18465.33|18423.33|18475.69|18433.69|18453.93|18411.93|847
1607760600000|2020-12-12 08:10:00|18465.38|18423.38|18431.83|18389.83|18465.73|18423.73|18431.67|18389.67|767
1607760900000|2020-12-12 08:15:00|18431.75|18389.75|18409.51|18367.51|18432.82|18390.82|18384.9|18342.9|917
1607761200000|2020-12-12 08:20:00|18409.54|18367.54|18383.84|18341.84|18409.54|18367.54|18382.34|18340.34|721
1607761500000|2020-12-12 08:25:00|18383.83|18341.83|18395.3|18353.3|18404.38|18362.38|18383.26|18341.26|666
1607761800000|2020-12-12 08:30:00|18395.31|18353.31|18374.1|18332.1|18395.43|18353.43|18361.83|18319.83|751
1607762100000|2020-12-12 08:35:00|18374.31|18332.31|18371.11|18329.11|18377.01|18335.01|18369.97|18327.97|645
1607762400000|2020-12-12 08:40:00|18371.09|18329.09|18367.98|18325.98|18372.24|18330.24|18358.01|18316.01|707
1607762700000|2020-12-12 08:45:00|18367.77|18325.77|18381.27|18339.27|18381.4|18339.4|18367.77|18325.77|513
1607763000000|2020-12-12 08:50:00|18381.23|18339.23|18371.86|18329.86|18384.3|18342.3|18369.98|18327.98|635
1607763300000|2020-12-12 08:55:00|18371.83|18329.83|18406.38|18364.38|18419.98|18377.98|18362.73|18320.73|822
1607763600000|2020-12-12 09:00:00|18406.2|18364.2|18379.88|18337.88|18406.58|18364.58|18378.29|18336.29|847
1607763900000|2020-12-12 09:05:00|18379.43|18337.43|18435.99|18393.99|18435.99|18393.99|18377.62|18335.62|804
1607764200000|2020-12-12 09:10:00|18436.17|18394.17|18451.98|18409.98|18451.98|18409.98|18424.95|18382.95|751
1607764500000|2020-12-12 09:15:00|18452|18410|18447.31|18405.31|18457.42|18415.42|18436.67|18394.67|938
1607764800000|2020-12-12 09:20:00|18447.3|18405.3|18489.14|18447.14|18489.14|18447.14|18446.19|18404.19|807
1607765100000|2020-12-12 09:25:00|18489.18|18447.18|18485.98|18443.98|18497.67|18455.67|18480.74|18438.74|863
1607765400000|2020-12-12 09:30:00|18485.93|18443.93|18488.61|18446.61|18490.27|18448.27|18475.89|18433.89|924
1607765700000|2020-12-12 09:35:00|18488.9|18446.9|18468.91|18426.91|18489.82|18447.82|18467.86|18425.86|758
1607766000000|2020-12-12 09:40:00|18468.99|18426.99|18453.13|18411.13|18469.56|18427.56|18452.33|18410.33|629
1607766300000|2020-12-12 09:45:00|18453.12|18411.12|18445.59|18403.59|18457.01|18415.01|18439.94|18397.94|504
1607766600000|2020-12-12 09:50:00|18445.55|18403.55|18431.59|18389.59|18445.7|18403.7|18427.79|18385.79|795
1607766900000|2020-12-12 09:55:00|18431.69|18389.69|18454.67|18412.67|18455.07|18413.07|18431.42|18389.42|677
1607767200000|2020-12-12 10:00:00|18454.62|18412.62|18477.2|18435.2|18478.93|18436.93|18454.41|18412.41|910
1607767500000|2020-12-12 10:05:00|18477.29|18435.29|18430.39|18388.39|18477.76|18435.76|18429.93|18387.93|783
1607767800000|2020-12-12 10:10:00|18429.92|18387.92|18416.07|18374.07|18439.04|18397.04|18416.07|18374.07|588
1607768100000|2020-12-12 10:15:00|18416.06|18374.06|18419.34|18377.34|18419.45|18377.45|18408.51|18366.51|543
1607768400000|2020-12-12 10:20:00|18419.27|18377.27|18401.87|18359.87|18419.49|18377.49|18394.56|18352.56|590
1607768700000|2020-12-12 10:25:00|18401.65|18359.65|18400.14|18358.14|18403.38|18361.38|18397.86|18355.86|481
1607769000000|2020-12-12 10:30:00|18400.08|18358.08|18428.53|18386.53|18435.74|18393.74|18399.59|18357.59|773
1607769300000|2020-12-12 10:35:00|18428.46|18386.46|18430.26|18388.26|18430.89|18388.89|18427.59|18385.59|534
1607769600000|2020-12-12 10:40:00|18429.9|18387.9|18455.4|18413.4|18456.54|18414.54|18427.58|18385.58|748
1607769900000|2020-12-12 10:45:00|18455.37|18413.37|18432.16|18390.16|18456.72|18414.72|18432.16|18390.16|704
1607770200000|2020-12-12 10:50:00|18432.17|18390.17|18402.43|18360.43|18432.18|18390.18|18401.14|18359.14|560
1607770500000|2020-12-12 10:55:00|18402.7|18360.7|18405.94|18363.94|18421.21|18379.21|18401.65|18359.65|775
1607770800000|2020-12-12 11:00:00|18405.55|18363.55|18398.17|18356.17|18405.85|18363.85|18395.09|18353.09|686
1607771100000|2020-12-12 11:05:00|18398.15|18356.15|18436.21|18394.21|18444.65|18402.65|18398.14|18356.14|881
1607771400000|2020-12-12 11:10:00|18436.92|18394.92|18470.61|18428.61|18471.87|18429.87|18435.77|18393.77|777
1607771700000|2020-12-12 11:15:00|18470.75|18428.75|18450.88|18408.88|18470.82|18428.82|18450.88|18408.88|907
1607772000000|2020-12-12 11:20:00|18451.02|18409.02|18456.54|18414.54|18457.83|18415.83|18445.24|18403.24|730
1607772300000|2020-12-12 11:25:00|18456.82|18414.82|18459.66|18417.66|18459.79|18417.79|18455.21|18413.21|700
1607772600000|2020-12-12 11:30:00|18459.81|18417.81|18460.57|18418.57|18460.57|18418.57|18456.95|18414.95|601
1607772900000|2020-12-12 11:35:00|18460.7|18418.7|18480.85|18438.85|18496.1|18454.1|18460.25|18418.25|739
1607773200000|2020-12-12 11:40:00|18480.58|18438.58|18486.51|18444.51|18496.4|18454.4|18480.06|18438.06|920
1607773500000|2020-12-12 11:45:00|18486.56|18444.56|18512.68|18470.68|18515.03|18473.03|18478.58|18436.58|731
1607773800000|2020-12-12 11:50:00|18512.69|18470.69|18500.89|18458.89|18513.59|18471.59|18498.39|18456.39|927
1607774100000|2020-12-12 11:55:00|18500.84|18458.84|18525.8|18483.8|18527.01|18485.01|18498.84|18456.84|781
1607774400000|2020-12-12 12:00:00|18525.99|18483.99|18526.14|18484.14|18546.88|18504.88|18525.79|18483.79|775
1607774700000|2020-12-12 12:05:00|18525.85|18483.85|18506.27|18464.27|18527.19|18485.19|18503.4|18461.4|665
1607775000000|2020-12-12 12:10:00|18506.28|18464.28|18487.38|18445.38|18506.55|18464.55|18486.53|18444.53|517
1607775300000|2020-12-12 12:15:00|18486.57|18444.57|18492.91|18450.91|18505.93|18463.93|18486.53|18444.53|746
1607775600000|2020-12-12 12:20:00|18492.99|18450.99|18497.66|18455.66|18498.8|18456.8|18492.99|18450.99|640
1607775900000|2020-12-12 12:25:00|18497.45|18455.45|18496.68|18454.68|18508.14|18466.14|18496.15|18454.15|754
1607776200000|2020-12-12 12:30:00|18496.67|18454.67|18490.33|18448.33|18503.41|18461.41|18490.13|18448.13|608
1607776500000|2020-12-12 12:35:00|18490.36|18448.36|18466.92|18424.92|18492.89|18450.89|18459.46|18417.46|531
1607776800000|2020-12-12 12:40:00|18467.36|18425.36|18466.16|18424.16|18468.94|18426.94|18452.97|18410.97|732
1607777100000|2020-12-12 12:45:00|18466.14|18424.14|18468.26|18426.26|18469.79|18427.79|18452.72|18410.72|790
1607777400000|2020-12-12 12:50:00|18468.25|18426.25|18458.41|18416.41|18469.29|18427.29|18455.72|18413.72|566
1607777700000|2020-12-12 12:55:00|18458.39|18416.39|18465.75|18423.75|18465.94|18423.94|18458.38|18416.38|368
1607778000000|2020-12-12 13:00:00|18465.52|18423.52|18464.01|18422.01|18466.72|18424.72|18460.9|18418.9|274
1607778300000|2020-12-12 13:05:00|18464.02|18422.02|18437.46|18395.46|18464.98|18422.98|18437.34|18395.34|449
1607778600000|2020-12-12 13:10:00|18437.48|18395.48|18435.31|18393.31|18437.72|18395.72|18428.66|18386.66|653
1607778900000|2020-12-12 13:15:00|18435.16|18393.16|18430.48|18388.48|18435.16|18393.16|18414.25|18372.25|791
1607779200000|2020-12-12 13:20:00|18430.46|18388.46|18447.77|18405.77|18447.93|18405.93|18429.97|18387.97|597
1607779500000|2020-12-12 13:25:00|18447.76|18405.76|18458.16|18416.16|18459.59|18417.59|18445.56|18403.56|591
1607779800000|2020-12-12 13:30:00|18458.12|18416.12|18427.7|18385.7|18459.95|18417.95|18423.38|18381.38|584
1607780100000|2020-12-12 13:35:00|18427.86|18385.86|18452.94|18410.94|18453.81|18411.81|18427.69|18385.69|591
1607780400000|2020-12-12 13:40:00|18453.64|18411.64|18450.41|18408.41|18455.99|18413.99|18442.28|18400.28|703
1607780700000|2020-12-12 13:45:00|18451.64|18409.64|18445.27|18403.27|18453.71|18411.71|18444.92|18402.92|363
1607781000000|2020-12-12 13:50:00|18445.24|18403.24|18444.37|18402.37|18445.74|18403.74|18432.29|18390.29|588
1607781300000|2020-12-12 13:55:00|18444.34|18402.34|18425.32|18383.32|18444.34|18402.34|18425.06|18383.06|626
1607781600000|2020-12-12 14:00:00|18425.18|18383.18|18429.26|18387.26|18432.56|18390.56|18425.14|18383.14|672
1607781900000|2020-12-12 14:05:00|18429.71|18387.71|18456.91|18414.91|18458.32|18416.32|18429.42|18387.42|812
1607782200000|2020-12-12 14:10:00|18455.18|18413.18|18441.4|18399.4|18455.18|18413.18|18421.69|18379.69|605
1607782500000|2020-12-12 14:15:00|18441.44|18399.44|18455.29|18413.29|18455.81|18413.81|18440.5|18398.5|340
1607782800000|2020-12-12 14:20:00|18455.54|18413.54|18485.52|18443.52|18493.09|18451.09|18454.23|18412.23|457
1607783100000|2020-12-12 14:25:00|18484.75|18442.75|18487.98|18445.98|18496.31|18454.31|18482.44|18440.44|762
1607783400000|2020-12-12 14:30:00|18487.91|18445.91|18469.98|18427.98|18487.91|18445.91|18468.88|18426.88|728
1607783700000|2020-12-12 14:35:00|18469.88|18427.88|18442.48|18400.48|18472.78|18430.78|18442.42|18400.42|629
1607784000000|2020-12-12 14:40:00|18442.47|18400.47|18389.95|18347.95|18442.47|18400.47|18375.08|18333.08|867
1607784300000|2020-12-12 14:45:00|18389.07|18347.07|18374.24|18332.24|18389.89|18347.89|18356.12|18314.12|925
1607784600000|2020-12-12 14:50:00|18373.91|18331.91|18381.5|18339.5|18382.59|18340.59|18370.35|18328.35|973
1607784900000|2020-12-12 14:55:00|18382.01|18340.01|18397.99|18355.99|18400.78|18358.78|18380.56|18338.56|990
1607785200000|2020-12-12 15:00:00|18397.92|18355.92|18347.19|18305.19|18397.92|18355.92|18347.19|18305.19|884
1607785500000|2020-12-12 15:05:00|18347.42|18305.42|18360.64|18318.64|18375.36|18333.36|18347.19|18305.19|935
1607785800000|2020-12-12 15:10:00|18360.2|18318.2|18376.98|18334.98|18379.7|18337.7|18355.89|18313.89|707
1607786100000|2020-12-12 15:15:00|18376.97|18334.97|18416.95|18374.95|18417.2|18375.2|18376.08|18334.08|651
1607786400000|2020-12-12 15:20:00|18416.89|18374.89|18414.27|18372.27|18419.92|18377.92|18408.05|18366.05|691
1607786700000|2020-12-12 15:25:00|18414.42|18372.42|18419.33|18377.33|18428.41|18386.41|18409.82|18367.82|622
1607787000000|2020-12-12 15:30:00|18419.34|18377.34|18411.21|18369.21|18419.54|18377.54|18394.72|18352.72|671
1607787300000|2020-12-12 15:35:00|18411.04|18369.04|18440.18|18398.18|18443.68|18401.68|18410.94|18368.94|715
1607787600000|2020-12-12 15:40:00|18440.17|18398.17|18451.15|18409.15|18463.8|18421.8|18439.69|18397.69|572
1607787900000|2020-12-12 15:45:00|18451.16|18409.16|18425.83|18383.83|18451.16|18409.16|18422.81|18380.81|565
1607788200000|2020-12-12 15:50:00|18425.61|18383.61|18422.96|18380.96|18431.21|18389.21|18422.8|18380.8|464
1607788500000|2020-12-12 15:55:00|18422.97|18380.97|18427.42|18385.42|18429.99|18387.99|18422.97|18380.97|546
1607788800000|2020-12-12 16:00:00|18427.74|18385.74|18409.52|18367.52|18456.3|18414.3|18398.08|18356.08|911
1607789100000|2020-12-12 16:05:00|18409.43|18367.43|18417.21|18375.21|18429.86|18387.86|18409.34|18367.34|879
1607789400000|2020-12-12 16:10:00|18417.78|18375.78|18412.98|18370.98|18421.05|18379.05|18405.25|18363.25|810
1607789700000|2020-12-12 16:15:00|18412.89|18370.89|18427.38|18385.38|18430.47|18388.47|18399.11|18357.11|673
1607790000000|2020-12-12 16:20:00|18429.13|18387.13|18455.15|18413.15|18458.31|18416.31|18425.09|18383.09|936
1607790300000|2020-12-12 16:25:00|18454.9|18412.9|18454.64|18412.64|18456.03|18414.03|18433.26|18391.26|910
1607790600000|2020-12-12 16:30:00|18454.49|18412.49|18469.02|18427.02|18469.32|18427.32|18454.49|18412.49|707
1607790900000|2020-12-12 16:35:00|18468.97|18426.97|18470.1|18428.1|18473.98|18431.98|18466.39|18424.39|870
1607791200000|2020-12-12 16:40:00|18470.19|18428.19|18458.65|18416.65|18473.16|18431.16|18458.1|18416.1|901
1607791500000|2020-12-12 16:45:00|18458.64|18416.64|18415.92|18373.92|18459.74|18417.74|18413.97|18371.97|781
1607791800000|2020-12-12 16:50:00|18416.24|18374.24|18421.44|18379.44|18423.6|18381.6|18414.65|18372.65|612
1607792100000|2020-12-12 16:55:00|18421.46|18379.46|18427.46|18385.46|18435.97|18393.97|18421.46|18379.46|665
1607792400000|2020-12-12 17:00:00|18427.24|18385.24|18441.91|18399.91|18441.91|18399.91|18425.39|18383.39|735
1607792700000|2020-12-12 17:05:00|18441.86|18399.86|18442.81|18400.81|18445.62|18403.62|18434.16|18392.16|805
1607793000000|2020-12-12 17:10:00|18442.45|18400.45|18424.09|18382.09|18444.28|18402.28|18423.87|18381.87|600
1607793300000|2020-12-12 17:15:00|18424.42|18382.42|18414.76|18372.76|18424.79|18382.79|18413.13|18371.13|652
1607793600000|2020-12-12 17:20:00|18414.77|18372.77|18411.16|18369.16|18417.34|18375.34|18411.14|18369.14|435
1607793900000|2020-12-12 17:25:00|18411.22|18369.22|18427.05|18385.05|18427.05|18385.05|18409.74|18367.74|389
1607794200000|2020-12-12 17:30:00|18426.73|18384.73|18422.61|18380.61|18427.09|18385.09|18410.51|18368.51|719
1607794500000|2020-12-12 17:35:00|18422.6|18380.6|18453.49|18411.49|18455.86|18413.86|18419.82|18377.82|837
1607794800000|2020-12-12 17:40:00|18453.75|18411.75|18450.51|18408.51|18456.06|18414.06|18450.16|18408.16|748
1607795100000|2020-12-12 17:45:00|18451.52|18409.52|18499.61|18457.61|18504|18462|18449.36|18407.36|656
1607795400000|2020-12-12 17:50:00|18499.54|18457.54|18524.21|18482.21|18532.54|18490.54|18493.04|18451.04|830
1607795700000|2020-12-12 17:55:00|18523.62|18481.62|18511.78|18469.78|18532.35|18490.35|18509.55|18467.55|926
1607796000000|2020-12-12 18:00:00|18511.91|18469.91|18613.28|18571.28|18617.64|18575.64|18511.75|18469.75|924
1607796300000|2020-12-12 18:05:00|18612.89|18570.89|18610.92|18568.92|18617.37|18575.37|18601.54|18559.54|895
1607796600000|2020-12-12 18:10:00|18611.02|18569.02|18607.27|18565.27|18611.72|18569.72|18600.69|18558.69|812
1607796900000|2020-12-12 18:15:00|18607.29|18565.29|18649.72|18607.72|18653.98|18611.98|18599.74|18557.74|782
1607797200000|2020-12-12 18:20:00|18649.32|18607.32|18744.18|18702.18|18761.93|18719.93|18649.32|18607.32|1000
1607797500000|2020-12-12 18:25:00|18744.2|18702.2|18727.13|18685.13|18752.8|18710.8|18714.52|18672.52|965
1607797800000|2020-12-12 18:30:00|18727.04|18685.04|18745.35|18703.35|18751.93|18709.93|18725.38|18683.38|855
1607798100000|2020-12-12 18:35:00|18745.83|18703.83|18741.83|18699.83|18753.94|18711.94|18739.71|18697.71|727
1607798400000|2020-12-12 18:40:00|18742.15|18700.15|18715.8|18673.8|18745.22|18703.22|18709.77|18667.77|845
1607798700000|2020-12-12 18:45:00|18715.51|18673.51|18731.27|18689.27|18735.62|18693.62|18715.51|18673.51|671
1607799000000|2020-12-12 18:50:00|18731.4|18689.4|18729.13|18687.13|18755.45|18713.45|18726.84|18684.84|869
1607799300000|2020-12-12 18:55:00|18729.08|18687.08|18719.67|18677.67|18729.45|18687.45|18717.18|18675.18|568
1607799600000|2020-12-12 19:00:00|18719.79|18677.79|18753.05|18711.05|18754.13|18712.13|18719.79|18677.79|874
1607799900000|2020-12-12 19:05:00|18753.02|18711.02|18751.04|18709.04|18759.62|18717.62|18748.85|18706.85|587
1607800200000|2020-12-12 19:10:00|18751.06|18709.06|18801.59|18759.59|18806.9|18764.9|18748.73|18706.73|916
1607800500000|2020-12-12 19:15:00|18801.12|18759.12|18808.29|18766.29|18814.3|18772.3|18797.86|18755.86|763
1607800800000|2020-12-12 19:20:00|18808.24|18766.24|18807.33|18765.33|18810.35|18768.35|18800.45|18758.45|712
1607801100000|2020-12-12 19:25:00|18807.47|18765.47|18847.41|18805.41|18874.86|18832.86|18803.08|18761.08|956
1607801400000|2020-12-12 19:30:00|18847.33|18805.33|18783.47|18741.47|18862.3|18820.3|18776.17|18734.17|993
1607801700000|2020-12-12 19:35:00|18782.2|18740.2|18780.27|18738.27|18792.06|18750.06|18779.21|18737.21|717
1607802000000|2020-12-12 19:40:00|18780.24|18738.24|18790.29|18748.29|18790.29|18748.29|18776.39|18734.39|743
1607802300000|2020-12-12 19:45:00|18791.38|18749.38|18795.36|18753.36|18799.44|18757.44|18787.59|18745.59|629
1607802600000|2020-12-12 19:50:00|18795.26|18753.26|18762.35|18720.35|18795.88|18753.88|18748.33|18706.33|717
1607802900000|2020-12-12 19:55:00|18762.63|18720.63|18834.35|18792.35|18836.7|18794.7|18762.63|18720.63|696
1607803200000|2020-12-12 20:00:00|18834.74|18792.74|18826.54|18784.54|18856.55|18814.55|18818.68|18776.68|961
1607803500000|2020-12-12 20:05:00|18826.93|18784.93|18810.86|18768.86|18827.82|18785.82|18800.61|18758.61|810
1607803800000|2020-12-12 20:10:00|18811.03|18769.03|18804.09|18762.09|18823.17|18781.17|18801.89|18759.89|756
1607804100000|2020-12-12 20:15:00|18803.75|18761.75|18811.1|18769.1|18813.54|18771.54|18790.53|18748.53|644
1607804400000|2020-12-12 20:20:00|18810.56|18768.56|18821.51|18779.51|18821.91|18779.91|18809.86|18767.86|770
1607804700000|2020-12-12 20:25:00|18821.56|18779.56|18824.26|18782.26|18828.28|18786.28|18815.05|18773.05|628
1607805000000|2020-12-12 20:30:00|18824.27|18782.27|18846.49|18804.49|18856.47|18814.47|18824.2|18782.2|703
1607805300000|2020-12-12 20:35:00|18846.46|18804.46|18815.75|18773.75|18865.21|18823.21|18815.75|18773.75|815
1607805600000|2020-12-12 20:40:00|18813.83|18771.83|18801.24|18759.24|18814.15|18772.15|18798.54|18756.54|879
1607805900000|2020-12-12 20:45:00|18800.93|18758.93|18782.07|18740.07|18802.3|18760.3|18781.63|18739.63|827
1607806200000|2020-12-12 20:50:00|18781.98|18739.98|18787.14|18745.14|18792.37|18750.37|18781.35|18739.35|860
1607806500000|2020-12-12 20:55:00|18787.44|18745.44|18802.46|18760.46|18802.46|18760.46|18785.37|18743.37|657
1607806800000|2020-12-12 21:00:00|18802.22|18760.22|18847.08|18805.08|18850.82|18808.82|18781.2|18739.2|907
1607807100000|2020-12-12 21:05:00|18847.17|18805.17|18820.12|18778.12|18847.63|18805.63|18820.12|18778.12|752
1607807400000|2020-12-12 21:10:00|18820.17|18778.17|18831|18789|18848.41|18806.41|18820.17|18778.17|894
1607807700000|2020-12-12 21:15:00|18830.91|18788.91|18832.85|18790.85|18845.54|18803.54|18829.07|18787.07|667
1607808000000|2020-12-12 21:20:00|18832.86|18790.86|18815.27|18773.27|18836.06|18794.06|18814.69|18772.69|706
1607808300000|2020-12-12 21:25:00|18815.18|18773.18|18813.25|18771.25|18819.03|18777.03|18810.77|18768.77|551
1607808600000|2020-12-12 21:30:00|18813.31|18771.31|18854.73|18812.73|18854.94|18812.94|18812.49|18770.49|491
1607808900000|2020-12-12 21:35:00|18854.91|18812.91|18838.18|18796.18|18864.83|18822.83|18838.18|18796.18|969
1607809200000|2020-12-12 21:40:00|18838.12|18796.12|18793.1|18751.1|18839.46|18797.46|18772.34|18730.34|920
1607809500000|2020-12-12 21:45:00|18793.09|18751.09|18793.46|18751.46|18805.66|18763.66|18780.99|18738.99|735
1607809800000|2020-12-12 21:50:00|18794.18|18752.18|18796.58|18754.58|18799.28|18757.28|18784.74|18742.74|740
1607810100000|2020-12-12 21:55:00|18796.4|18754.4|18822.54|18780.54|18823.02|18781.02|18792.93|18750.93|594
1607810400000|2020-12-12 22:00:00|18822.1|18780.1|18828.87|18786.87|18829.61|18787.61|18820.92|18778.92|464
1607810700000|2020-12-12 22:05:00|18828.88|18786.88|18817.53|18775.53|18853.12|18811.12|18817.53|18775.53|635
1607811000000|2020-12-12 22:10:00|18817.51|18775.51|18815|18773|18817.52|18775.52|18795.78|18753.78|748
1607811300000|2020-12-12 22:15:00|18814.99|18772.99|18821.08|18779.08|18842.97|18800.97|18814.99|18772.99|676
1607811600000|2020-12-12 22:20:00|18819.83|18777.83|18814.81|18772.81|18821.73|18779.73|18814.57|18772.57|150
1607811900000|2020-12-12 22:25:00|18814.82|18772.82|18833.12|18791.12|18833.46|18791.46|18813.05|18771.05|246
1607812200000|2020-12-12 22:30:00|18833.13|18791.13|18840.56|18798.56|18840.76|18798.76|18825.39|18783.39|386
1607812500000|2020-12-12 22:35:00|18840.69|18798.69|18908.83|18866.83|18927.59|18885.59|18840.69|18798.69|907
1607812800000|2020-12-12 22:40:00|18908.86|18866.86|18933.28|18891.28|18972.19|18930.19|18908.83|18866.83|950
1607813100000|2020-12-12 22:45:00|18933.18|18891.18|18891.49|18849.49|18935.01|18893.01|18890.94|18848.94|684
1607813400000|2020-12-12 22:50:00|18891.46|18849.46|18916.74|18874.74|18918.03|18876.03|18891.02|18849.02|877
1607813700000|2020-12-12 22:55:00|18916.98|18874.98|18907.02|18865.02|18918.47|18876.47|18906.93|18864.93|809
1607814000000|2020-12-12 23:00:00|18907|18865|18864.32|18822.32|18910.96|18868.96|18863.68|18821.68|883
1607814300000|2020-12-12 23:05:00|18864.63|18822.63|18841.11|18799.11|18865.66|18823.66|18813.61|18771.61|774
1607814600000|2020-12-12 23:10:00|18840.96|18798.96|18824.87|18782.87|18840.96|18798.96|18822.1|18780.1|671
1607814900000|2020-12-12 23:15:00|18824.91|18782.91|18849.52|18807.52|18853.8|18811.8|18824.67|18782.67|721
1607815200000|2020-12-12 23:20:00|18849.89|18807.89|18844.06|18802.06|18852.94|18810.94|18837.57|18795.57|794
1607815500000|2020-12-12 23:25:00|18844.43|18802.43|18834.92|18792.92|18856.42|18814.42|18833.54|18791.54|902
1607815800000|2020-12-12 23:30:00|18835.15|18793.15|18848.74|18806.74|18854.8|18812.8|18834.92|18792.92|1046
1607816100000|2020-12-12 23:35:00|18848.79|18806.79|18837.27|18795.27|18855.08|18813.08|18835.83|18793.83|919
1607816400000|2020-12-12 23:40:00|18837.3|18795.3|18826.3|18784.3|18844.8|18802.8|18822.04|18780.04|836
1607816700000|2020-12-12 23:45:00|18826.13|18784.13|18826.66|18784.66|18834.12|18792.12|18822.12|18780.12|729
1607817000000|2020-12-12 23:50:00|18826.92|18784.92|18829.11|18787.11|18830.68|18788.68|18820.4|18778.4|482
1607817300000|2020-12-12 23:55:00|18829.72|18787.72|18836.66|18794.66|18841.25|18799.25|18812.22|18770.22|853
1607817600000|2020-12-13 00:00:00|18836.49|18794.49|18882.47|18840.47|18897.13|18855.13|18832.57|18790.57|913
1607817900000|2020-12-13 00:05:00|18882.53|18840.53|18889.34|18847.34|18892.58|18850.58|18879.5|18837.5|850
1607818200000|2020-12-13 00:10:00|18889.26|18847.26|18858.14|18816.14|18896.87|18854.87|18857.44|18815.44|814
1607818500000|2020-12-13 00:15:00|18858.19|18816.19|18880.15|18838.15|18881.33|18839.33|18855.52|18813.52|998
1607818800000|2020-12-13 00:20:00|18880.32|18838.32|18870.33|18828.33|18883.12|18841.12|18870.15|18828.15|830
1607819100000|2020-12-13 00:25:00|18870.62|18828.62|18823.35|18781.35|18870.99|18828.99|18823.26|18781.26|715
1607819400000|2020-12-13 00:30:00|18823.42|18781.42|18801.52|18759.52|18829.75|18787.75|18791.97|18749.97|865
1607819700000|2020-12-13 00:35:00|18801.37|18759.37|18757.91|18715.91|18802.1|18760.1|18750.45|18708.45|797
1607820000000|2020-12-13 00:40:00|18758.4|18716.4|18783.01|18741.01|18788.31|18746.31|18758.2|18716.2|992
1607820300000|2020-12-13 00:45:00|18783.18|18741.18|18791.12|18749.12|18795.65|18753.65|18777.61|18735.61|642
1607820600000|2020-12-13 00:50:00|18791.1|18749.1|18797.67|18755.67|18799.67|18757.67|18789.37|18747.37|778
1607820900000|2020-12-13 00:55:00|18797.51|18755.51|18787.61|18745.61|18800.97|18758.97|18787.61|18745.61|387
1607821200000|2020-12-13 01:00:00|18787.66|18745.66|18820.47|18778.47|18821.22|18779.22|18754.91|18712.91|952
1607821500000|2020-12-13 01:05:00|18819.94|18777.94|18821.28|18779.28|18827.16|18785.16|18813.07|18771.07|748
1607821800000|2020-12-13 01:10:00|18821.27|18779.27|18783.28|18741.28|18821.27|18779.27|18771.87|18729.87|837
1607822100000|2020-12-13 01:15:00|18783.19|18741.19|18775.53|18733.53|18789.78|18747.78|18772.09|18730.09|844
1607822400000|2020-12-13 01:20:00|18775.68|18733.68|18790.67|18748.67|18791.26|18749.26|18775.68|18733.68|661
1607822700000|2020-12-13 01:25:00|18790.77|18748.77|18812.11|18770.11|18812.52|18770.52|18790.24|18748.24|882
1607823000000|2020-12-13 01:30:00|18812.12|18770.12|18810.31|18768.31|18815.09|18773.09|18805.95|18763.95|699
1607823300000|2020-12-13 01:35:00|18810.35|18768.35|18794.29|18752.29|18810.57|18768.57|18793.93|18751.93|399
1607823600000|2020-12-13 01:40:00|18792.75|18750.75|18813.89|18771.89|18817.78|18775.78|18792.75|18750.75|742
1607823900000|2020-12-13 01:45:00|18815.11|18773.11|18833.49|18791.49|18836.11|18794.11|18815.11|18773.11|686
1607824200000|2020-12-13 01:50:00|18833.55|18791.55|18831.32|18789.32|18834.03|18792.03|18828.78|18786.78|464
1607824500000|2020-12-13 01:55:00|18831.08|18789.08|18831.76|18789.76|18833.61|18791.61|18821.07|18779.07|665
1607824800000|2020-12-13 02:00:00|18831.75|18789.75|18822.95|18780.95|18831.77|18789.77|18822.26|18780.26|886
1607825100000|2020-12-13 02:05:00|18823.01|18781.01|18811.79|18769.79|18825.36|18783.36|18809.14|18767.14|323
1607825400000|2020-12-13 02:10:00|18811.7|18769.7|18799.04|18757.04|18812.44|18770.44|18796.99|18754.99|704
1607825700000|2020-12-13 02:15:00|18797.66|18755.66|18825.74|18783.74|18826.14|18784.14|18794.31|18752.31|725
1607826000000|2020-12-13 02:20:00|18825.63|18783.63|18836.45|18794.45|18838.45|18796.45|18825.59|18783.59|720
1607826300000|2020-12-13 02:25:00|18836.25|18794.25|18846.16|18804.16|18846.77|18804.77|18835.36|18793.36|622
1607826600000|2020-12-13 02:30:00|18846.2|18804.2|18821.36|18779.36|18859.03|18817.03|18818.41|18776.41|714
1607826900000|2020-12-13 02:35:00|18821.46|18779.46|18809.09|18767.09|18833.94|18791.94|18802.48|18760.48|927
1607827200000|2020-12-13 02:40:00|18808.94|18766.94|18802.4|18760.4|18809.64|18767.64|18795.95|18753.95|771
1607827500000|2020-12-13 02:45:00|18802.27|18760.27|18807.97|18765.97|18811.09|18769.09|18798.91|18756.91|707
1607827800000|2020-12-13 02:50:00|18807.98|18765.98|18824.13|18782.13|18824.99|18782.99|18807.23|18765.23|945
1607828100000|2020-12-13 02:55:00|18824.05|18782.05|18845.94|18803.94|18849.01|18807.01|18824.02|18782.02|646
1607828400000|2020-12-13 03:00:00|18845.96|18803.96|18850.73|18808.73|18856.92|18814.92|18845.96|18803.96|645
1607828700000|2020-12-13 03:05:00|18850.91|18808.91|18857.45|18815.45|18860.74|18818.74|18847.17|18805.17|625
1607829000000|2020-12-13 03:10:00|18857.68|18815.68|18840.21|18798.21|18857.68|18815.68|18837.08|18795.08|489
1607829300000|2020-12-13 03:15:00|18840.19|18798.19|18840.14|18798.14|18842.1|18800.1|18835.98|18793.98|489
1607829600000|2020-12-13 03:20:00|18839.62|18797.62|18816.24|18774.24|18840.84|18798.84|18815.94|18773.94|569
1607829900000|2020-12-13 03:25:00|18815.55|18773.55|18823.81|18781.81|18828.41|18786.41|18813.97|18771.97|661
1607830200000|2020-12-13 03:30:00|18823.96|18781.96|18806.72|18764.72|18823.96|18781.96|18805.95|18763.95|855
1607830500000|2020-12-13 03:35:00|18806.71|18764.71|18804.65|18762.65|18815.89|18773.89|18804.65|18762.65|838
1607830800000|2020-12-13 03:40:00|18804.39|18762.39|18805.34|18763.34|18816.25|18774.25|18803.72|18761.72|799
1607831100000|2020-12-13 03:45:00|18805.36|18763.36|18804.19|18762.19|18809.24|18767.24|18803.31|18761.31|768
1607831400000|2020-12-13 03:50:00|18804.18|18762.18|18810.41|18768.41|18817.86|18775.86|18803.88|18761.88|675
1607831700000|2020-12-13 03:55:00|18810.07|18768.07|18818.44|18776.44|18819.61|18777.61|18806.81|18764.81|601
1607832000000|2020-12-13 04:00:00|18818.7|18776.7|18834.59|18792.59|18838.82|18796.82|18818.7|18776.7|824
1607832300000|2020-12-13 04:05:00|18834.94|18792.94|18847.09|18805.09|18848.16|18806.16|18833.31|18791.31|861
1607832600000|2020-12-13 04:10:00|18847.17|18805.17|18812.82|18770.82|18847.46|18805.46|18812.55|18770.55|699
1607832900000|2020-12-13 04:15:00|18812.81|18770.81|18840.24|18798.24|18840.66|18798.66|18807.61|18765.61|818
1607833200000|2020-12-13 04:20:00|18839.54|18797.54|18855.81|18813.81|18856.63|18814.63|18835.24|18793.24|798
1607833500000|2020-12-13 04:25:00|18855.94|18813.94|18850.52|18808.52|18859.76|18817.76|18849.29|18807.29|699
1607833800000|2020-12-13 04:30:00|18850.68|18808.68|18858.62|18816.62|18859.74|18817.74|18843.69|18801.69|854
1607834100000|2020-12-13 04:35:00|18859.29|18817.29|18875.05|18833.05|18900.87|18858.87|18858.21|18816.21|660
1607834400000|2020-12-13 04:40:00|18875.07|18833.07|18907.13|18865.13|18909.08|18867.08|18872.22|18830.22|693
1607834700000|2020-12-13 04:45:00|18907.15|18865.15|18892.55|18850.55|18907.35|18865.35|18892.55|18850.55|433
1607835000000|2020-12-13 04:50:00|18892.54|18850.54|18880.88|18838.88|18901.58|18859.58|18879.83|18837.83|701
1607835300000|2020-12-13 04:55:00|18880.95|18838.95|18884.32|18842.32|18888.19|18846.19|18877.96|18835.96|594
1607835600000|2020-12-13 05:00:00|18884.17|18842.17|18883.48|18841.48|18885.15|18843.15|18873.55|18831.55|805
1607835900000|2020-12-13 05:05:00|18883.59|18841.59|18888.12|18846.12|18888.27|18846.27|18882.34|18840.34|717
1607836200000|2020-12-13 05:10:00|18888.13|18846.13|18902.21|18860.21|18903.77|18861.77|18885.05|18843.05|606
1607836500000|2020-12-13 05:15:00|18902.19|18860.19|18912.05|18870.05|18912.22|18870.22|18898.66|18856.66|678
1607836800000|2020-12-13 05:20:00|18912|18870|18920.66|18878.66|18925.16|18883.16|18910.4|18868.4|710
1607837100000|2020-12-13 05:25:00|18920.6|18878.6|18946.91|18904.91|18946.97|18904.97|18920.43|18878.43|701
1607837400000|2020-12-13 05:30:00|18946.86|18904.86|18934.71|18892.71|18963.84|18921.84|18933.78|18891.78|644
1607837700000|2020-12-13 05:35:00|18934.7|18892.7|18936.82|18894.82|18968.42|18926.42|18926.86|18884.86|852
1607838000000|2020-12-13 05:40:00|18935.98|18893.98|18915.81|18873.81|18938.36|18896.36|18909.11|18867.11|667
1607838300000|2020-12-13 05:45:00|18915.83|18873.83|18893.5|18851.5|18915.83|18873.83|18890.17|18848.17|930
1607838600000|2020-12-13 05:50:00|18893.41|18851.41|18904.04|18862.04|18904.79|18862.79|18893.07|18851.07|713
1607838900000|2020-12-13 05:55:00|18903.99|18861.99|18887.22|18845.22|18916.12|18874.12|18885.47|18843.47|678
1607839200000|2020-12-13 06:00:00|18887.15|18845.15|18914.59|18872.59|18914.8|18872.8|18885.37|18843.37|863
1607839500000|2020-12-13 06:05:00|18914.16|18872.16|18910.22|18868.22|18916.48|18874.48|18904.46|18862.46|636
1607839800000|2020-12-13 06:10:00|18910.12|18868.12|18938.26|18896.26|18939.14|18897.14|18907.7|18865.7|649
1607840100000|2020-12-13 06:15:00|18938.25|18896.25|18949.06|18907.06|18959.55|18917.55|18933.46|18891.46|912
1607840400000|2020-12-13 06:20:00|18948.9|18906.9|18944.87|18902.87|18950.64|18908.64|18934.88|18892.88|595
1607840700000|2020-12-13 06:25:00|18944.83|18902.83|18960.68|18918.68|18961.3|18919.3|18943.37|18901.37|552
1607841000000|2020-12-13 06:30:00|18960.45|18918.45|18940.61|18898.61|18961.66|18919.66|18938.68|18896.68|541
1607841300000|2020-12-13 06:35:00|18940.62|18898.62|18925.74|18883.74|18940.85|18898.85|18920.65|18878.65|597
1607841600000|2020-12-13 06:40:00|18925.62|18883.62|18932.19|18890.19|18933.03|18891.03|18925.16|18883.16|599
1607841900000|2020-12-13 06:45:00|18932.15|18890.15|18934.41|18892.41|18935|18893|18919.37|18877.37|622
1607842200000|2020-12-13 06:50:00|18934.42|18892.42|18974.45|18932.45|18974.45|18932.45|18934.36|18892.36|752
1607842500000|2020-12-13 06:55:00|18974.6|18932.6|19006.48|18964.48|19006.48|18964.48|18959.47|18917.47|695
1607842800000|2020-12-13 07:00:00|19006.85|18964.85|19109.73|19067.73|19110.34|19068.34|19006.65|18964.65|1046
1607843100000|2020-12-13 07:05:00|19109.57|19067.57|19126.69|19084.69|19130.56|19088.56|19093.68|19051.68|935
1607843400000|2020-12-13 07:10:00|19126.62|19084.62|19106.2|19064.2|19133.42|19091.42|19094.37|19052.37|916
1607843700000|2020-12-13 07:15:00|19106.24|19064.24|19123.8|19081.8|19124.83|19082.83|19106.11|19064.11|962
1607844000000|2020-12-13 07:20:00|19123.74|19081.74|19161.1|19119.1|19171.21|19129.21|19116.17|19074.17|917
1607844300000|2020-12-13 07:25:00|19160.83|19118.83|19126.95|19084.95|19162.67|19120.67|19117.22|19075.22|882
1607844600000|2020-12-13 07:30:00|19127.24|19085.24|19123.55|19081.55|19137.34|19095.34|19112.27|19070.27|659
1607844900000|2020-12-13 07:35:00|19123.84|19081.84|19156.24|19114.24|19166.36|19124.36|19123.84|19081.84|644
1607845200000|2020-12-13 07:40:00|19156.15|19114.15|19202.61|19160.61|19208.93|19166.93|19149.19|19107.19|877
1607845500000|2020-12-13 07:45:00|19205.39|19163.39|19251.57|19209.57|19278.61|19236.61|19196.69|19154.69|1029
1607845800000|2020-12-13 07:50:00|19251.54|19209.54|19261.66|19219.66|19299.01|19257.01|19249.51|19207.51|999
1607846100000|2020-12-13 07:55:00|19261.71|19219.71|19269.48|19227.48|19282.53|19240.53|19249.18|19207.18|956
1607846400000|2020-12-13 08:00:00|19269.62|19227.62|19293.68|19251.68|19324.27|19282.27|19269.62|19227.62|1039
1607846700000|2020-12-13 08:05:00|19293.57|19251.57|19248.49|19206.49|19306.07|19264.07|19247.05|19205.05|1002
1607847000000|2020-12-13 08:10:00|19248.85|19206.85|19257.4|19215.4|19257.63|19215.63|19233.97|19191.97|891
1607847300000|2020-12-13 08:15:00|19257.55|19215.55|19263.4|19221.4|19268.94|19226.94|19249.95|19207.95|953
1607847600000|2020-12-13 08:20:00|19263.39|19221.39|19232.72|19190.72|19264.08|19222.08|19232.63|19190.63|558
1607847900000|2020-12-13 08:25:00|19233.32|19191.32|19224.2|19182.2|19235.67|19193.67|19206.29|19164.29|957
1607848200000|2020-12-13 08:30:00|19224.14|19182.14|19232.61|19190.61|19250.08|19208.08|19223.56|19181.56|741
1607848500000|2020-12-13 08:35:00|19232.43|19190.43|19204.97|19162.97|19233.16|19191.16|19203.91|19161.91|719
1607848800000|2020-12-13 08:40:00|19204.79|19162.79|19225.68|19183.68|19244.48|19202.48|19204.35|19162.35|777
1607849100000|2020-12-13 08:45:00|19225.71|19183.71|19258.09|19216.09|19261.55|19219.55|19225.71|19183.71|624
1607849400000|2020-12-13 08:50:00|19258.1|19216.1|19261.72|19219.72|19262.21|19220.21|19255.97|19213.97|488
1607849700000|2020-12-13 08:55:00|19262.04|19220.04|19268.15|19226.15|19277.98|19235.98|19260.81|19218.81|485
1607850000000|2020-12-13 09:00:00|19268.12|19226.12|19228.16|19186.16|19269.98|19227.98|19228.06|19186.06|608
1607850300000|2020-12-13 09:05:00|19228.31|19186.31|19236.3|19194.3|19240.15|19198.15|19228.31|19186.31|494
1607850600000|2020-12-13 09:10:00|19236.27|19194.27|19220.27|19178.27|19236.27|19194.27|19218.91|19176.91|427
1607850900000|2020-12-13 09:15:00|19220.26|19178.26|19214.42|19172.42|19229.37|19187.37|19213.99|19171.99|420
1607851200000|2020-12-13 09:20:00|19214.4|19172.4|19230.62|19188.62|19230.62|19188.62|19213.42|19171.42|441
1607851500000|2020-12-13 09:25:00|19230.1|19188.1|19227.81|19185.81|19233.85|19191.85|19224.56|19182.56|430
1607851800000|2020-12-13 09:30:00|19227.83|19185.83|19252.68|19210.68|19260|19218|19227.21|19185.21|500
1607852100000|2020-12-13 09:35:00|19252.67|19210.67|19229.8|19187.8|19253.94|19211.94|19227.9|19185.9|528
1607852400000|2020-12-13 09:40:00|19229.79|19187.79|19244.43|19202.43|19248.07|19206.07|19227.47|19185.47|563
1607852700000|2020-12-13 09:45:00|19244.27|19202.27|19309|19267|19315.31|19273.31|19242.14|19200.14|732
1607853000000|2020-12-13 09:50:00|19309.47|19267.47|19292.41|19250.41|19318.96|19276.96|19284.7|19242.7|712
1607853300000|2020-12-13 09:55:00|19292.34|19250.34|19284.16|19242.16|19294.97|19252.97|19274.95|19232.95|622
1607853600000|2020-12-13 10:00:00|19284.43|19242.43|19355.09|19313.09|19368.89|19326.89|19284.43|19242.43|661
1607853900000|2020-12-13 10:05:00|19352.41|19310.41|19365.75|19323.75|19369.14|19327.14|19333.68|19291.68|508
1607854200000|2020-12-13 10:10:00|19365.81|19323.81|19303.78|19261.78|19366.06|19324.06|19288.81|19246.81|512
1607854500000|2020-12-13 10:15:00|19304.02|19262.02|19290.59|19248.59|19305.98|19263.98|19268.26|19226.26|646
1607854800000|2020-12-13 10:20:00|19290.6|19248.6|19293.75|19251.75|19315.54|19273.54|19290.35|19248.35|601
1607855100000|2020-12-13 10:25:00|19293.15|19251.15|19319.58|19277.58|19320.41|19278.41|19292.19|19250.19|399
1607855400000|2020-12-13 10:30:00|19319.34|19277.34|19359.32|19317.32|19360.81|19318.81|19310.24|19268.24|507
1607855700000|2020-12-13 10:35:00|19359.8|19317.8|19330.13|19288.13|19370.77|19328.77|19322.97|19280.97|505
1607856000000|2020-12-13 10:40:00|19330.16|19288.16|19312.91|19270.91|19343.07|19301.07|19308.26|19266.26|626
1607856300000|2020-12-13 10:45:00|19313.77|19271.77|19296.99|19254.99|19334.92|19292.92|19296.72|19254.72|808
1607856600000|2020-12-13 10:50:00|19296.72|19254.72|19308.63|19266.63|19335.04|19293.04|19289.71|19247.71|988
1607856900000|2020-12-13 10:55:00|19308.76|19266.76|19302.32|19260.32|19308.9|19266.9|19283.23|19241.23|772
1607857200000|2020-12-13 11:00:00|19301.99|19259.99|19283.85|19241.85|19311.14|19269.14|19278.74|19236.74|1052
1607857500000|2020-12-13 11:05:00|19284.08|19242.08|19289.09|19247.09|19300.06|19258.06|19284.08|19242.08|961
1607857800000|2020-12-13 11:10:00|19289.06|19247.06|19242.11|19200.11|19289.06|19247.06|19235.25|19193.25|852
1607858100000|2020-12-13 11:15:00|19242.14|19200.14|19275.12|19233.12|19275.7|19233.7|19241.9|19199.9|809
1607858400000|2020-12-13 11:20:00|19275.13|19233.13|19291.04|19249.04|19292.27|19250.27|19274.95|19232.95|877
1607858700000|2020-12-13 11:25:00|19291.01|19249.01|19290.89|19248.89|19295.59|19253.59|19279.16|19237.16|679
1607859000000|2020-12-13 11:30:00|19290.91|19248.91|19317.49|19275.49|19317.62|19275.62|19281.42|19239.42|856
1607859300000|2020-12-13 11:35:00|19317.58|19275.58|19358.92|19316.92|19362.28|19320.28|19295.53|19253.53|945
1607859600000|2020-12-13 11:40:00|19358.22|19316.22|19349.87|19307.87|19362.1|19320.1|19341.48|19299.48|808
1607859900000|2020-12-13 11:45:00|19349.74|19307.74|19296.27|19254.27|19349.74|19307.74|19281.41|19239.41|1000
1607860200000|2020-12-13 11:50:00|19296.57|19254.57|19311.13|19269.13|19312|19270|19296.57|19254.57|619
1607860500000|2020-12-13 11:55:00|19311.27|19269.27|19343.9|19301.9|19347.9|19305.9|19297.66|19255.66|714
1607860800000|2020-12-13 12:00:00|19343.84|19301.84|19359.96|19317.96|19368.54|19326.54|19343.84|19301.84|937
1607861100000|2020-12-13 12:05:00|19359.58|19317.58|19396.8|19354.8|19396.86|19354.86|19359.49|19317.49|617
1607861400000|2020-12-13 12:10:00|19396.71|19354.71|19327.99|19285.99|19403.22|19361.22|19326.26|19284.26|787
1607861700000|2020-12-13 12:15:00|19328.25|19286.25|19314.61|19272.61|19339.78|19297.78|19298.51|19256.51|876
1607862000000|2020-12-13 12:20:00|19314.75|19272.75|19329.41|19287.41|19332.5|19290.5|19305.47|19263.47|768
1607862300000|2020-12-13 12:25:00|19329.42|19287.42|19362.12|19320.12|19362.37|19320.37|19329.02|19287.02|727
1607862600000|2020-12-13 12:30:00|19362.06|19320.06|19394.4|19352.4|19396.92|19354.92|19350.19|19308.19|687
1607862900000|2020-12-13 12:35:00|19394.33|19352.33|19385.39|19343.39|19399.59|19357.59|19361.33|19319.33|855
1607863200000|2020-12-13 12:40:00|19387.29|19345.29|19380.21|19338.21|19423.83|19381.83|19379.47|19337.47|1001
1607863500000|2020-12-13 12:45:00|19380.93|19338.93|19401.86|19359.86|19418.68|19376.68|19374.71|19332.71|922
1607863800000|2020-12-13 12:50:00|19401.72|19359.72|19358.6|19316.6|19403.6|19361.6|19358.5|19316.5|695
1607864100000|2020-12-13 12:55:00|19358.26|19316.26|19370.31|19328.31|19374.49|19332.49|19350.54|19308.54|773
1607864400000|2020-12-13 13:00:00|19370.15|19328.15|19425.29|19383.29|19425.29|19383.29|19370.15|19328.15|809
1607864700000|2020-12-13 13:05:00|19425.03|19383.03|19410.04|19368.04|19425.03|19383.03|19393.11|19351.11|725
1607865000000|2020-12-13 13:10:00|19410.24|19368.24|19400.96|19358.96|19410.79|19368.79|19395.69|19353.69|592
1607865300000|2020-12-13 13:15:00|19400.97|19358.97|19384.96|19342.96|19401.88|19359.88|19375.52|19333.52|639
1607865600000|2020-12-13 13:20:00|19384.24|19342.24|19414.11|19372.11|19431.85|19389.85|19384.07|19342.07|803
1607865900000|2020-12-13 13:25:00|19414.1|19372.1|19387.64|19345.64|19414.52|19372.52|19372.3|19330.3|647
1607866200000|2020-12-13 13:30:00|19386.93|19344.93|19342.66|19300.66|19386.93|19344.93|19338.17|19296.17|623
1607866500000|2020-12-13 13:35:00|19342.45|19300.45|19350.85|19308.85|19360.17|19318.17|19338|19296|664
1607866800000|2020-12-13 13:40:00|19351.05|19309.05|19363.94|19321.94|19365.4|19323.4|19343.81|19301.81|671
1607867100000|2020-12-13 13:45:00|19363.41|19321.41|19324.56|19282.56|19364.03|19322.03|19324.03|19282.03|631
1607867400000|2020-12-13 13:50:00|19324.5|19282.5|19338.33|19296.33|19340.59|19298.59|19324.5|19282.5|611
1607867700000|2020-12-13 13:55:00|19338.42|19296.42|19348.56|19306.56|19352.67|19310.67|19335.5|19293.5|707
1607868000000|2020-12-13 14:00:00|19348.9|19306.9|19326.94|19284.94|19348.9|19306.9|19313.58|19271.58|587
1607868300000|2020-12-13 14:05:00|19325.21|19283.21|19369.29|19327.29|19372.6|19330.6|19324.07|19282.07|636
1607868600000|2020-12-13 14:10:00|19368.62|19326.62|19337.47|19295.47|19369.56|19327.56|19325.2|19283.2|808
1607868900000|2020-12-13 14:15:00|19337.66|19295.66|19373.02|19331.02|19386.6|19344.6|19336.27|19294.27|940
1607869200000|2020-12-13 14:20:00|19372.9|19330.9|19364.73|19322.73|19378.67|19336.67|19360.43|19318.43|796
1607869500000|2020-12-13 14:25:00|19365.25|19323.25|19327.56|19285.56|19367.43|19325.43|19324.83|19282.83|823
1607869800000|2020-12-13 14:30:00|19326.98|19284.98|19320.86|19278.86|19328|19286|19320.56|19278.56|646
1607870100000|2020-12-13 14:35:00|19320.85|19278.85|19311.23|19269.23|19323.56|19281.56|19308.89|19266.89|621
1607870400000|2020-12-13 14:40:00|19311.24|19269.24|19321.2|19279.2|19321.96|19279.96|19311.24|19269.24|398
1607870700000|2020-12-13 14:45:00|19321.29|19279.29|19321.46|19279.46|19330.43|19288.43|19319.43|19277.43|617
1607871000000|2020-12-13 14:50:00|19321.47|19279.47|19314.13|19272.13|19321.67|19279.67|19311.33|19269.33|691
1607871300000|2020-12-13 14:55:00|19314.18|19272.18|19320.65|19278.65|19322.1|19280.1|19312.68|19270.68|334
1607871600000|2020-12-13 15:00:00|19320.64|19278.64|19339.78|19297.78|19355.05|19313.05|19320.43|19278.43|536
1607871900000|2020-12-13 15:05:00|19340.06|19298.06|19339.99|19297.99|19348|19306|19339.44|19297.44|514
1607872200000|2020-12-13 15:10:00|19339.86|19297.86|19241|19199|19339.86|19297.86|19239.56|19197.56|809
1607872500000|2020-12-13 15:15:00|19241.87|19199.87|19201.26|19159.26|19254.2|19212.2|19189.12|19147.12|810
1607872800000|2020-12-13 15:20:00|19201.37|19159.37|19211.13|19169.13|19221.6|19179.6|19179.34|19137.34|854
1607873100000|2020-12-13 15:25:00|19210.93|19168.93|19171.6|19129.6|19212.18|19170.18|19167.96|19125.96|958
1607873400000|2020-12-13 15:30:00|19169.44|19127.44|19163.55|19121.55|19169.44|19127.44|19128.13|19086.13|942
1607873700000|2020-12-13 15:35:00|19163.64|19121.64|19226.78|19184.78|19226.81|19184.81|19163.16|19121.16|867
1607874000000|2020-12-13 15:40:00|19226.88|19184.88|19219.26|19177.26|19226.93|19184.93|19198.08|19156.08|865
1607874300000|2020-12-13 15:45:00|19218.74|19176.74|19205.94|19163.94|19219.14|19177.14|19195.73|19153.73|826
1607874600000|2020-12-13 15:50:00|19206.08|19164.08|19191.66|19149.66|19209.04|19167.04|19176.62|19134.62|776
1607874900000|2020-12-13 15:55:00|19191.27|19149.27|19237.29|19195.29|19237.29|19195.29|19190.97|19148.97|597
1607875200000|2020-12-13 16:00:00|19237.2|19195.2|19305.56|19263.56|19306.08|19264.08|19237|19195|776
1607875500000|2020-12-13 16:05:00|19305.59|19263.59|19311.16|19269.16|19336.08|19294.08|19291|19249|1009
1607875800000|2020-12-13 16:10:00|19311.65|19269.65|19371.87|19329.87|19388.17|19346.17|19310.33|19268.33|934
1607876100000|2020-12-13 16:15:00|19372.67|19330.67|19370.78|19328.78|19402.94|19360.94|19359.93|19317.93|968
1607876400000|2020-12-13 16:20:00|19371.11|19329.11|19367.74|19325.74|19372.57|19330.57|19351.99|19309.99|953
1607876700000|2020-12-13 16:25:00|19367.93|19325.93|19357.32|19315.32|19372.83|19330.83|19352.54|19310.54|837
1607877000000|2020-12-13 16:30:00|19357.6|19315.6|19372.62|19330.62|19381.32|19339.32|19355.93|19313.93|933
1607877300000|2020-12-13 16:35:00|19373.08|19331.08|19380.78|19338.78|19390.96|19348.96|19369.55|19327.55|716
1607877600000|2020-12-13 16:40:00|19380.87|19338.87|19352.61|19310.61|19380.87|19338.87|19352.2|19310.2|903
1607877900000|2020-12-13 16:45:00|19352.77|19310.77|19344.2|19302.2|19357.52|19315.52|19342.64|19300.64|752
1607878200000|2020-12-13 16:50:00|19344.21|19302.21|19329.5|19287.5|19347.36|19305.36|19326.01|19284.01|816
1607878500000|2020-12-13 16:55:00|19329.53|19287.53|19344.7|19302.7|19345.36|19303.36|19328.17|19286.17|741
1607878800000|2020-12-13 17:00:00|19344.8|19302.8|19346.49|19304.49|19349.98|19307.98|19343.06|19301.06|647
1607879100000|2020-12-13 17:05:00|19346.06|19304.06|19314.24|19272.24|19347.06|19305.06|19298.41|19256.41|720
1607879400000|2020-12-13 17:10:00|19314.17|19272.17|19343.24|19301.24|19346.18|19304.18|19311.72|19269.72|672
1607879700000|2020-12-13 17:15:00|19343.45|19301.45|19285.26|19243.26|19343.45|19301.45|19284.49|19242.49|708
1607880000000|2020-12-13 17:20:00|19285.34|19243.34|19267.7|19225.7|19285.52|19243.52|19251.63|19209.63|933
1607880300000|2020-12-13 17:25:00|19267.64|19225.64|19263.89|19221.89|19279.45|19237.45|19243.98|19201.98|833
1607880600000|2020-12-13 17:30:00|19263.69|19221.69|19285.44|19243.44|19288.75|19246.75|19249.85|19207.85|934
1607880900000|2020-12-13 17:35:00|19285.29|19243.29|19250.88|19208.88|19285.62|19243.62|19248.39|19206.39|746
1607881200000|2020-12-13 17:40:00|19248.03|19206.03|19267.54|19225.54|19269.14|19227.14|19246.2|19204.2|841
1607881500000|2020-12-13 17:45:00|19267.58|19225.58|19246.75|19204.75|19268.53|19226.53|19244.97|19202.97|679
1607881800000|2020-12-13 17:50:00|19246.74|19204.74|19251.34|19209.34|19260.72|19218.72|19229.31|19187.31|940
1607882100000|2020-12-13 17:55:00|19251.33|19209.33|19288.57|19246.57|19290.86|19248.86|19247.67|19205.67|890
1607882400000|2020-12-13 18:00:00|19288.56|19246.56|19239.35|19197.35|19288.56|19246.56|19227.82|19185.82|663
1607882700000|2020-12-13 18:05:00|19239.08|19197.08|19220.89|19178.89|19239.31|19197.31|19211.65|19169.65|732
1607883000000|2020-12-13 18:10:00|19220.79|19178.79|19209.11|19167.11|19222.02|19180.02|19207.25|19165.25|623
1607883300000|2020-12-13 18:15:00|19208.53|19166.53|19221.68|19179.68|19223.88|19181.88|19200.65|19158.65|828
1607883600000|2020-12-13 18:20:00|19221.49|19179.49|19235.08|19193.08|19241.99|19199.99|19209.58|19167.58|659
1607883900000|2020-12-13 18:25:00|19235.07|19193.07|19222.28|19180.28|19242.66|19200.66|19214.68|19172.68|712
1607884200000|2020-12-13 18:30:00|19222.12|19180.12|19238.14|19196.14|19238.14|19196.14|19214.6|19172.6|570
1607884500000|2020-12-13 18:35:00|19237.99|19195.99|19243.17|19201.17|19245.07|19203.07|19237.82|19195.82|788
1607884800000|2020-12-13 18:40:00|19242.82|19200.82|19212.59|19170.59|19243.03|19201.03|19212.15|19170.15|678
1607885100000|2020-12-13 18:45:00|19212.15|19170.15|19245.28|19203.28|19245.3|19203.3|19209.67|19167.67|574
1607885400000|2020-12-13 18:50:00|19245.23|19203.23|19213.72|19171.72|19249.05|19207.05|19213.72|19171.72|632
1607885700000|2020-12-13 18:55:00|19213.87|19171.87|19199.73|19157.73|19215.32|19173.32|19194.6|19152.6|954
1607886000000|2020-12-13 19:00:00|19199.87|19157.87|19212.68|19170.68|19213.07|19171.07|19198.73|19156.73|578
1607886300000|2020-12-13 19:05:00|19212.73|19170.73|19191.23|19149.23|19216.59|19174.59|19190.59|19148.59|784
1607886600000|2020-12-13 19:10:00|19191.22|19149.22|19185.74|19143.74|19194.41|19152.41|19183.42|19141.42|647
1607886900000|2020-12-13 19:15:00|19186.45|19144.45|19183.79|19141.79|19186.45|19144.45|19179.87|19137.87|713
1607887200000|2020-12-13 19:20:00|19183.8|19141.8|19210.43|19168.43|19210.43|19168.43|19183.37|19141.37|754
1607887500000|2020-12-13 19:25:00|19210.51|19168.51|19210.12|19168.12|19211.39|19169.39|19207.35|19165.35|593
1607887800000|2020-12-13 19:30:00|19210.04|19168.04|19186.6|19144.6|19234.72|19192.72|19185.57|19143.57|832
1607888100000|2020-12-13 19:35:00|19186.54|19144.54|19190.93|19148.93|19192.15|19150.15|19184.32|19142.32|812
1607888400000|2020-12-13 19:40:00|19190.9|19148.9|19192.99|19150.99|19195.21|19153.21|19185.81|19143.81|647
1607888700000|2020-12-13 19:45:00|19193.04|19151.04|19218.7|19176.7|19219.85|19177.85|19193.03|19151.03|556
1607889000000|2020-12-13 19:50:00|19218.71|19176.71|19215.18|19173.18|19236.19|19194.19|19211.8|19169.8|783
1607889300000|2020-12-13 19:55:00|19215.17|19173.17|19204.11|19162.11|19215.73|19173.73|19200.76|19158.76|643
1607889600000|2020-12-13 20:00:00|19203.95|19161.95|19173.13|19131.13|19204.1|19162.1|19171.42|19129.42|783
1607889900000|2020-12-13 20:05:00|19172.93|19130.93|19160.86|19118.86|19179.86|19137.86|19160.43|19118.43|665
1607890200000|2020-12-13 20:10:00|19160.81|19118.81|19178.36|19136.36|19178.61|19136.61|19156|19114|886
1607890500000|2020-12-13 20:15:00|19178.35|19136.35|19185.06|19143.06|19198.96|19156.96|19175.28|19133.28|967
1607890800000|2020-12-13 20:20:00|19185.04|19143.04|19159.68|19117.68|19185.82|19143.82|19155.22|19113.22|634
1607891100000|2020-12-13 20:25:00|19159.88|19117.88|19138.52|19096.52|19163.16|19121.16|19137.56|19095.56|623
1607891400000|2020-12-13 20:30:00|19138.33|19096.33|19132.57|19090.57|19140.6|19098.6|19125.75|19083.75|708
1607891700000|2020-12-13 20:35:00|19132.39|19090.39|19141.61|19099.61|19160.78|19118.78|19132.39|19090.39|727
1607892000000|2020-12-13 20:40:00|19141.59|19099.59|19145.04|19103.04|19151.06|19109.06|19136.73|19094.73|691
1607892300000|2020-12-13 20:45:00|19144.91|19102.91|19169.24|19127.24|19180.96|19138.96|19143.63|19101.63|686
1607892600000|2020-12-13 20:50:00|19169.19|19127.19|19161.87|19119.87|19171.08|19129.08|19154.82|19112.82|799
1607892900000|2020-12-13 20:55:00|19161.84|19119.84|19170.43|19128.43|19184.46|19142.46|19161.84|19119.84|716
1607893200000|2020-12-13 21:00:00|19171.08|19129.08|19187.55|19145.55|19188.26|19146.26|19164.54|19122.54|707
1607893500000|2020-12-13 21:05:00|19188.27|19146.27|19216.3|19174.3|19216.32|19174.32|19187.51|19145.51|974
1607893800000|2020-12-13 21:10:00|19216.23|19174.23|19228.83|19186.83|19235.71|19193.71|19215.36|19173.36|845
1607894100000|2020-12-13 21:15:00|19229.02|19187.02|19211.23|19169.23|19232.59|19190.59|19204.89|19162.89|540
1607894400000|2020-12-13 21:20:00|19207.62|19165.62|19229.6|19187.6|19233.11|19191.11|19205.12|19163.12|763
1607894700000|2020-12-13 21:25:00|19229.65|19187.65|19208.79|19166.79|19229.65|19187.65|19207.59|19165.59|798
1607895000000|2020-12-13 21:30:00|19208.7|19166.7|19196.01|19154.01|19217.68|19175.68|19191.94|19149.94|725
1607895300000|2020-12-13 21:35:00|19195.99|19153.99|19193.87|19151.87|19201.11|19159.11|19192.23|19150.23|656
1607895600000|2020-12-13 21:40:00|19193.88|19151.88|19201.87|19159.87|19203.48|19161.48|19189.34|19147.34|625
1607895900000|2020-12-13 21:45:00|19201.9|19159.9|19196.39|19154.39|19205.33|19163.33|19190.89|19148.89|632
1607896200000|2020-12-13 21:50:00|19196.25|19154.25|19204.04|19162.04|19204.28|19162.28|19191.55|19149.55|717
1607896500000|2020-12-13 21:55:00|19204.11|19162.11|19200.39|19158.39|19204.11|19162.11|19191.8|19149.8|834
1607896800000|2020-12-13 22:00:00|19200.35|19158.35|19195.25|19153.25|19203.52|19161.52|19193.07|19151.07|660
1607897100000|2020-12-13 22:05:00|19195.41|19153.41|19180.1|19138.1|19195.41|19153.41|19180.1|19138.1|326
1607897400000|2020-12-13 22:10:00|19180.08|19138.08|19175.48|19133.48|19180.27|19138.27|19175.48|19133.48|551
1607897700000|2020-12-13 22:15:00|19174.64|19132.64|19067.6|19025.6|19174.84|19132.84|19059.16|19017.16|626
1607898000000|2020-12-13 22:20:00|19067.59|19025.59|19052.99|19010.99|19068.12|19026.12|19002.53|18960.53|605
1607898300000|2020-12-13 22:25:00|19052.63|19010.63|19014.05|18972.05|19052.63|19010.63|19011.26|18969.26|886
1607898600000|2020-12-13 22:30:00|19013.87|18971.87|19046.28|19004.28|19046.28|19004.28|19013.07|18971.07|526
1607898900000|2020-12-13 22:35:00|19046.26|19004.26|19071.04|19029.04|19112.78|19070.78|19046.21|19004.21|788
1607899200000|2020-12-13 22:40:00|19070.88|19028.88|19085.91|19043.91|19088.41|19046.41|19070.37|19028.37|778
1607899500000|2020-12-13 22:45:00|19085.8|19043.8|19105.43|19063.43|19110.74|19068.74|19064.27|19022.27|884
1607899800000|2020-12-13 22:50:00|19105.41|19063.41|19125.74|19083.74|19136.89|19094.89|19105.33|19063.33|781
1607900100000|2020-12-13 22:55:00|19125.58|19083.58|19129.4|19087.4|19129.62|19087.62|19113.13|19071.13|656
1607900400000|2020-12-13 23:00:00|19129.41|19087.41|19111.66|19069.66|19132.05|19090.05|19108.33|19066.33|591
1607900700000|2020-12-13 23:05:00|19111.31|19069.31|19164.06|19122.06|19164.22|19122.22|19111.31|19069.31|794
1607901000000|2020-12-13 23:10:00|19164.1|19122.1|19191.62|19149.62|19204.48|19162.48|19164.1|19122.1|846
1607901300000|2020-12-13 23:15:00|19191.64|19149.64|19195|19153|19201.72|19159.72|19187.87|19145.87|812
1607901600000|2020-12-13 23:20:00|19194.99|19152.99|19222.62|19180.62|19222.62|19180.62|19186.92|19144.92|745
1607901900000|2020-12-13 23:25:00|19222.6|19180.6|19203.08|19161.08|19236.15|19194.15|19198.33|19156.33|860
1607902200000|2020-12-13 23:30:00|19203.55|19161.55|19172.77|19130.77|19205.98|19163.98|19171.44|19129.44|610
1607902500000|2020-12-13 23:35:00|19172.26|19130.26|19144.1|19102.1|19173.88|19131.88|19143.15|19101.15|896
1607902800000|2020-12-13 23:40:00|19144.41|19102.41|19156.3|19114.3|19163.06|19121.06|19134.03|19092.03|668
1607903100000|2020-12-13 23:45:00|19156.33|19114.33|19188.27|19146.27|19188.82|19146.82|19152.37|19110.37|857
1607903400000|2020-12-13 23:50:00|19187.55|19145.55|19179.37|19137.37|19188.85|19146.85|19172.87|19130.87|809
1607903700000|2020-12-13 23:55:00|19179.38|19137.38|19185.39|19143.39|19188.66|19146.66|19171.21|19129.21|831
1607904000000|2020-12-14 00:00:00|19184.91|19142.91|19154.04|19112.04|19184.91|19142.91|19136.15|19094.15|999
1607904300000|2020-12-14 00:05:00|19153.59|19111.59|19097.82|19055.82|19153.59|19111.59|19073.41|19031.41|899
1607904600000|2020-12-14 00:10:00|19097.51|19055.51|19092.5|19050.5|19101.06|19059.06|19074.65|19032.65|837
1607904900000|2020-12-14 00:15:00|19092.4|19050.4|19109.47|19067.47|19111.93|19069.93|19079.57|19037.57|791
1607905200000|2020-12-14 00:20:00|19110.01|19068.01|19133.84|19091.84|19136.22|19094.22|19097.12|19055.12|837
1607905500000|2020-12-14 00:25:00|19134.04|19092.04|19113.27|19071.27|19136.18|19094.18|19109.72|19067.72|897
1607905800000|2020-12-14 00:30:00|19114.96|19072.96|19111.03|19069.03|19120.81|19078.81|19095.9|19053.9|826
1607906100000|2020-12-14 00:35:00|19111.01|19069.01|19097.93|19055.93|19111.21|19069.21|19083.87|19041.87|575
1607906400000|2020-12-14 00:40:00|19097.55|19055.55|19084.91|19042.91|19098.11|19056.11|19081.76|19039.76|931
1607906700000|2020-12-14 00:45:00|19084.65|19042.65|19041.63|18999.63|19085.1|19043.1|19022.87|18980.87|879
1607907000000|2020-12-14 00:50:00|19041.46|18999.46|19043.73|19001.73|19060.55|19018.55|19025.81|18983.81|822
1607907300000|2020-12-14 00:55:00|19043.74|19001.74|19067.82|19025.82|19069.83|19027.83|19042.39|19000.39|784
1607907600000|2020-12-14 01:00:00|19067.77|19025.77|19073.85|19031.85|19074.19|19032.19|19032.04|18990.04|876
1607907900000|2020-12-14 01:05:00|19073.53|19031.53|19057.92|19015.92|19102.05|19060.05|19056.66|19014.66|928
1607908200000|2020-12-14 01:10:00|19057.91|19015.91|19110.27|19068.27|19115.16|19073.16|19047.6|19005.6|811
1607908500000|2020-12-14 01:15:00|19108.85|19066.85|19109.03|19067.03|19117.66|19075.66|19104.27|19062.27|503
1607908800000|2020-12-14 01:20:00|19108.72|19066.72|19068.43|19026.43|19110.79|19068.79|19067.5|19025.5|723
1607909100000|2020-12-14 01:25:00|19068.82|19026.82|19111.2|19069.2|19119.48|19077.48|19068.82|19026.82|932
1607909400000|2020-12-14 01:30:00|19110.97|19068.97|19104.98|19062.98|19117.16|19075.16|19104.58|19062.58|879
1607909700000|2020-12-14 01:35:00|19105.13|19063.13|19124.79|19082.79|19126.42|19084.42|19095.76|19053.76|815
1607910000000|2020-12-14 01:40:00|19125.07|19083.07|19119.41|19077.41|19128.65|19086.65|19115.43|19073.43|1021
1607910300000|2020-12-14 01:45:00|19118.85|19076.85|19087.93|19045.93|19119.12|19077.12|19075.78|19033.78|874
1607910600000|2020-12-14 01:50:00|19087.9|19045.9|19098.63|19056.63|19103.91|19061.91|19065.5|19023.5|927
1607910900000|2020-12-14 01:55:00|19098.87|19056.87|19103.35|19061.35|19108.16|19066.16|19094.32|19052.32|425
1607911200000|2020-12-14 02:00:00|19102.83|19060.83|19097.52|19055.52|19102.83|19060.83|19078.07|19036.07|841
1607911500000|2020-12-14 02:05:00|19097.54|19055.54|19129.41|19087.41|19129.41|19087.41|19096.81|19054.81|464
1607911800000|2020-12-14 02:10:00|19129.42|19087.42|19155.97|19113.97|19160.5|19118.5|19127.61|19085.61|467
1607912100000|2020-12-14 02:15:00|19155.96|19113.96|19152.29|19110.29|19155.96|19113.96|19139.57|19097.57|346
1607912400000|2020-12-14 02:20:00|19152.19|19110.19|19148.86|19106.86|19152.29|19110.29|19139.79|19097.79|676
1607912700000|2020-12-14 02:25:00|19149.06|19107.06|19196.37|19154.37|19204.18|19162.18|19148.63|19106.63|672
1607913000000|2020-12-14 02:30:00|19198.9|19156.9|19200.92|19158.92|19205.08|19163.08|19186.27|19144.27|724
1607913300000|2020-12-14 02:35:00|19200.7|19158.7|19229.47|19187.47|19230.26|19188.26|19200.7|19158.7|636
1607913600000|2020-12-14 02:40:00|19228.91|19186.91|19238.33|19196.33|19238.5|19196.5|19215.25|19173.25|905
1607913900000|2020-12-14 02:45:00|19238.35|19196.35|19247.42|19205.42|19254.4|19212.4|19230.23|19188.23|708
1607914200000|2020-12-14 02:50:00|19247.22|19205.22|19295.65|19253.65|19308.34|19266.34|19247.2|19205.2|735
1607914500000|2020-12-14 02:55:00|19295.29|19253.29|19320.01|19278.01|19328.85|19286.85|19276.63|19234.63|911
1607914800000|2020-12-14 03:00:00|19320.55|19278.55|19340.36|19298.36|19350.41|19308.41|19296.06|19254.06|821
1607915100000|2020-12-14 03:05:00|19340.32|19298.32|19343.41|19301.41|19349.94|19307.94|19326.61|19284.61|874
1607915400000|2020-12-14 03:10:00|19343.42|19301.42|19339.55|19297.55|19357.65|19315.65|19326.06|19284.06|902
1607915700000|2020-12-14 03:15:00|19339.45|19297.45|19308.69|19266.69|19340.78|19298.78|19307.3|19265.3|752
1607916000000|2020-12-14 03:20:00|19308.73|19266.73|19280|19238|19308.73|19266.73|19278.96|19236.96|558
1607916300000|2020-12-14 03:25:00|19279.52|19237.52|19285.34|19243.34|19286.97|19244.97|19271.43|19229.43|783
1607916600000|2020-12-14 03:30:00|19285.36|19243.36|19271.87|19229.87|19289.01|19247.01|19254.49|19212.49|643
1607916900000|2020-12-14 03:35:00|19270.92|19228.92|19266.72|19224.72|19271.93|19229.93|19262.42|19220.42|668
1607917200000|2020-12-14 03:40:00|19266.86|19224.86|19278.7|19236.7|19293.51|19251.51|19259|19217|647
1607917500000|2020-12-14 03:45:00|19278.68|19236.68|19272.01|19230.01|19291.51|19249.51|19271.54|19229.54|658
1607917800000|2020-12-14 03:50:00|19272.24|19230.24|19277.77|19235.77|19279.39|19237.39|19256.25|19214.25|945
1607918100000|2020-12-14 03:55:00|19278|19236|19282.55|19240.55|19287.28|19245.28|19269.72|19227.72|825
1607918400000|2020-12-14 04:00:00|19282.7|19240.7|19297.84|19255.84|19298|19256|19266.4|19224.4|894
1607918700000|2020-12-14 04:05:00|19297.6|19255.6|19301.45|19259.45|19301.49|19259.49|19296.46|19254.46|695
1607919000000|2020-12-14 04:10:00|19301.44|19259.44|19293.86|19251.86|19301.45|19259.45|19293.01|19251.01|953
1607919300000|2020-12-14 04:15:00|19294.31|19252.31|19154.01|19112.01|19294.32|19252.32|19154.01|19112.01|970
1607919600000|2020-12-14 04:20:00|19153.78|19111.78|19150.45|19108.45|19176.67|19134.67|19122.54|19080.54|1013
1607919900000|2020-12-14 04:25:00|19150.69|19108.69|19120.68|19078.68|19151.77|19109.77|19093.78|19051.78|917
1607920200000|2020-12-14 04:30:00|19120.19|19078.19|19138.27|19096.27|19145.16|19103.16|19112.42|19070.42|902
1607920500000|2020-12-14 04:35:00|19138|19096|19095.73|19053.73|19140.22|19098.22|19077.64|19035.64|1025
1607920800000|2020-12-14 04:40:00|19095.67|19053.67|19107.58|19065.58|19122.65|19080.65|19093.35|19051.35|862
1607921100000|2020-12-14 04:45:00|19107.46|19065.46|19110.84|19068.84|19118.56|19076.56|19102.52|19060.52|897
1607921400000|2020-12-14 04:50:00|19109.91|19067.91|19094.95|19052.95|19109.91|19067.91|19094.94|19052.94|599
1607921700000|2020-12-14 04:55:00|19094.96|19052.96|19149.17|19107.17|19151.95|19109.95|19094.94|19052.94|725
1607922000000|2020-12-14 05:00:00|19148.82|19106.82|19131.35|19089.35|19149.63|19107.63|19125.78|19083.78|742
1607922300000|2020-12-14 05:05:00|19131.42|19089.42|19128.35|19086.35|19141.97|19099.97|19125.9|19083.9|676
1607922600000|2020-12-14 05:10:00|19128.62|19086.62|19102.36|19060.36|19129.13|19087.13|19101.15|19059.15|799
1607922900000|2020-12-14 05:15:00|19102.04|19060.04|19078.14|19036.14|19104.39|19062.39|19056.31|19014.31|786
1607923200000|2020-12-14 05:20:00|19078.25|19036.25|19091.61|19049.61|19093.9|19051.9|19071.27|19029.27|800
1607923500000|2020-12-14 05:25:00|19091.25|19049.25|19119.21|19077.21|19121.66|19079.66|19090.85|19048.85|642
1607923800000|2020-12-14 05:30:00|19119.13|19077.13|19083.18|19041.18|19119.13|19077.13|19081.32|19039.32|652
1607924100000|2020-12-14 05:35:00|19082.44|19040.44|19110.19|19068.19|19110.62|19068.62|19081.87|19039.87|883
1607924400000|2020-12-14 05:40:00|19110.41|19068.41|19098.28|19056.28|19112.46|19070.46|19098.28|19056.28|704
1607924700000|2020-12-14 05:45:00|19097.46|19055.46|19108.64|19066.64|19109.81|19067.81|19093.24|19051.24|832
1607925000000|2020-12-14 05:50:00|19108.51|19066.51|19107.64|19065.64|19108.69|19066.69|19090.42|19048.42|832
1607925300000|2020-12-14 05:55:00|19107.68|19065.68|19106.19|19064.19|19111.53|19069.53|19103.78|19061.78|857
1607925600000|2020-12-14 06:00:00|19106.17|19064.17|19142.08|19100.08|19142.31|19100.31|19106.17|19064.17|731
1607925900000|2020-12-14 06:05:00|19141.91|19099.91|19157.03|19115.03|19176.13|19134.13|19131.14|19089.14|846
1607926200000|2020-12-14 06:10:00|19156.87|19114.87|19142.9|19100.9|19157.58|19115.58|19142.89|19100.89|688
1607926500000|2020-12-14 06:15:00|19142.82|19100.82|19168.43|19126.43|19173.7|19131.7|19142.79|19100.79|871
1607926800000|2020-12-14 06:20:00|19168.33|19126.33|19171.06|19129.06|19183.96|19141.96|19166.15|19124.15|832
1607927100000|2020-12-14 06:25:00|19171.1|19129.1|19157.34|19115.34|19171.96|19129.96|19156.89|19114.89|440
1607927400000|2020-12-14 06:30:00|19157.31|19115.31|19163.9|19121.9|19166.43|19124.43|19154.58|19112.58|489
1607927700000|2020-12-14 06:35:00|19163.55|19121.55|19146.5|19104.5|19167.15|19125.15|19146.47|19104.47|602
1607928000000|2020-12-14 06:40:00|19146.54|19104.54|19129.31|19087.31|19151.05|19109.05|19116.92|19074.92|575
1607928300000|2020-12-14 06:45:00|19129.4|19087.4|19145.15|19103.15|19145.15|19103.15|19128.57|19086.57|850
1607928600000|2020-12-14 06:50:00|19145.31|19103.31|19149.63|19107.63|19152.94|19110.94|19138.28|19096.28|739
1607928900000|2020-12-14 06:55:00|19149.85|19107.85|19226.25|19184.25|19226.25|19184.25|19149.85|19107.85|705
1607929200000|2020-12-14 07:00:00|19226.05|19184.05|19197.76|19155.76|19230.18|19188.18|19194.9|19152.9|772
1607929500000|2020-12-14 07:05:00|19198.05|19156.05|19178.62|19136.62|19198.32|19156.32|19178.18|19136.18|784
1607929800000|2020-12-14 07:10:00|19178.63|19136.63|19154.47|19112.47|19179.32|19137.32|19150.35|19108.35|637
1607930100000|2020-12-14 07:15:00|19154.31|19112.31|19161.59|19119.59|19161.97|19119.97|19130.67|19088.67|649
1607930400000|2020-12-14 07:20:00|19161.29|19119.29|19178.33|19136.33|19189.87|19147.87|19152.13|19110.13|759
1607930700000|2020-12-14 07:25:00|19178.34|19136.34|19190.8|19148.8|19197.67|19155.67|19177.21|19135.21|798
1607931000000|2020-12-14 07:30:00|19189.88|19147.88|19182.78|19140.78|19197.66|19155.66|19182.6|19140.6|982
1607931300000|2020-12-14 07:35:00|19182.79|19140.79|19201.47|19159.47|19205.29|19163.29|19179.3|19137.3|767
1607931600000|2020-12-14 07:40:00|19201.55|19159.55|19211.74|19169.74|19212.38|19170.38|19201.39|19159.39|897
1607931900000|2020-12-14 07:45:00|19212.02|19170.02|19198.84|19156.84|19212.92|19170.92|19196|19154|880
1607932200000|2020-12-14 07:50:00|19199.32|19157.32|19157.25|19115.25|19199.96|19157.96|19153.85|19111.85|885
1607932500000|2020-12-14 07:55:00|19158|19116|19176.59|19134.59|19184.8|19142.8|19155.25|19113.25|808
1607932800000|2020-12-14 08:00:00|19176.49|19134.49|19182.38|19140.38|19183.17|19141.17|19164.28|19122.28|880
1607933100000|2020-12-14 08:05:00|19185.76|19143.76|19209.36|19167.36|19209.36|19167.36|19183.4|19141.4|763
1607933400000|2020-12-14 08:10:00|19208.42|19166.42|19235.39|19193.39|19243.26|19201.26|19207.35|19165.35|906
1607933700000|2020-12-14 08:15:00|19234.74|19192.74|19225.71|19183.71|19237.97|19195.97|19225.12|19183.12|563
1607934000000|2020-12-14 08:20:00|19225.78|19183.78|19209.67|19167.67|19233.21|19191.21|19195.6|19153.6|714
1607934300000|2020-12-14 08:25:00|19209.54|19167.54|19198.15|19156.15|19211.12|19169.12|19192.81|19150.81|726
1607934600000|2020-12-14 08:30:00|19198.3|19156.3|19218.04|19176.04|19218.6|19176.6|19192.06|19150.06|797
1607934900000|2020-12-14 08:35:00|19217.69|19175.69|19232.75|19190.75|19232.86|19190.86|19213.3|19171.3|708
1607935200000|2020-12-14 08:40:00|19232.76|19190.76|19229.45|19187.45|19236.03|19194.03|19224.91|19182.91|747
1607935500000|2020-12-14 08:45:00|19229.43|19187.43|19233.21|19191.21|19234.01|19192.01|19206.36|19164.36|513
1607935800000|2020-12-14 08:50:00|19233.14|19191.14|19250.51|19208.51|19251.17|19209.17|19223.81|19181.81|653
1607936100000|2020-12-14 08:55:00|19250.49|19208.49|19247.38|19205.38|19263.38|19221.38|19247.35|19205.35|486
1607936400000|2020-12-14 09:00:00|19247.35|19205.35|19268.92|19226.92|19276.54|19234.54|19247|19205|856
1607936700000|2020-12-14 09:05:00|19268.95|19226.95|19243.44|19201.44|19269.77|19227.77|19238.71|19196.71|559
1607937000000|2020-12-14 09:10:00|19243.36|19201.36|19209.37|19167.37|19243.6|19201.6|19209.16|19167.16|576
1607937300000|2020-12-14 09:15:00|19209.4|19167.4|19173.69|19131.69|19211.79|19169.79|19151.42|19109.42|663
1607937600000|2020-12-14 09:20:00|19173.62|19131.62|19180.11|19138.11|19180.38|19138.38|19163.96|19121.96|779
1607937900000|2020-12-14 09:25:00|19180.01|19138.01|19175.07|19133.07|19193.3|19151.3|19174.66|19132.66|612
1607938200000|2020-12-14 09:30:00|19175.06|19133.06|19164.93|19122.93|19176.14|19134.14|19147.84|19105.84|656
1607938500000|2020-12-14 09:35:00|19165.03|19123.03|19186.75|19144.75|19188.24|19146.24|19164.99|19122.99|914
1607938800000|2020-12-14 09:40:00|19186.39|19144.39|19204.89|19162.89|19206.25|19164.25|19186.39|19144.39|679
1607939100000|2020-12-14 09:45:00|19205.04|19163.04|19195.8|19153.8|19206.7|19164.7|19194.31|19152.31|477
1607939400000|2020-12-14 09:50:00|19196.07|19154.07|19190.26|19148.26|19198.51|19156.51|19190.26|19148.26|392
1607939700000|2020-12-14 09:55:00|19190.97|19148.97|19202.57|19160.57|19202.57|19160.57|19190.33|19148.33|303
1607940000000|2020-12-14 10:00:00|19202.78|19160.78|19202.98|19160.98|19203.12|19161.12|19200.27|19158.27|326
1607940300000|2020-12-14 10:05:00|19202.82|19160.82|19229.87|19187.87|19232.31|19190.31|19202.82|19160.82|504
1607940600000|2020-12-14 10:10:00|19229.92|19187.92|19205.79|19163.79|19232.77|19190.77|19205.39|19163.39|341
1607940900000|2020-12-14 10:15:00|19205.35|19163.35|19169.8|19127.8|19205.52|19163.52|19167.19|19125.19|542
1607941200000|2020-12-14 10:20:00|19169.99|19127.99|19180.29|19138.29|19196.08|19154.08|19167.78|19125.78|767
1607941500000|2020-12-14 10:25:00|19180.28|19138.28|19183.8|19141.8|19213.64|19171.64|19179.69|19137.69|711
1607941800000|2020-12-14 10:30:00|19183.81|19141.81|19191.06|19149.06|19204.87|19162.87|19178.53|19136.53|686
1607942100000|2020-12-14 10:35:00|19187.94|19145.94|19168.48|19126.48|19188.42|19146.42|19166.92|19124.92|568
1607942400000|2020-12-14 10:40:00|19165.96|19123.96|19138.51|19096.51|19166.4|19124.4|19136.73|19094.73|855
1607942700000|2020-12-14 10:45:00|19138.62|19096.62|19111.65|19069.65|19158.18|19116.18|19111.19|19069.19|912
1607943000000|2020-12-14 10:50:00|19112.44|19070.44|19112.62|19070.62|19118.76|19076.76|19083.33|19041.33|925
1607943300000|2020-12-14 10:55:00|19112.51|19070.51|19110.9|19068.9|19132.49|19090.49|19110.13|19068.13|915
1607943600000|2020-12-14 11:00:00|19111.35|19069.35|19124.79|19082.79|19128.6|19086.6|19104.69|19062.69|929
1607943900000|2020-12-14 11:05:00|19124.58|19082.58|19080.97|19038.97|19124.58|19082.58|19080.34|19038.34|812
1607944200000|2020-12-14 11:10:00|19080.95|19038.95|19090.42|19048.42|19097.68|19055.68|19070.8|19028.8|815
1607944500000|2020-12-14 11:15:00|19090.4|19048.4|19122.22|19080.22|19129.76|19087.76|19090.01|19048.01|806
1607944800000|2020-12-14 11:20:00|19121.45|19079.45|19132.53|19090.53|19132.69|19090.69|19116.35|19074.35|656
1607945100000|2020-12-14 11:25:00|19132.1|19090.1|19127.7|19085.7|19134.65|19092.65|19127.7|19085.7|469
1607945400000|2020-12-14 11:30:00|19127.36|19085.36|19123.36|19081.36|19134.02|19092.02|19123.12|19081.12|728
1607945700000|2020-12-14 11:35:00|19123.1|19081.1|19128.34|19086.34|19128.42|19086.42|19122|19080|686
1607946000000|2020-12-14 11:40:00|19128.17|19086.17|19088.61|19046.61|19128.87|19086.87|19082.33|19040.33|527
1607946300000|2020-12-14 11:45:00|19088.58|19046.58|19149.73|19107.73|19151.58|19109.58|19082.87|19040.87|734
1607946600000|2020-12-14 11:50:00|19152.87|19110.87|19127.16|19085.16|19158.95|19116.95|19126.47|19084.47|801
1607946900000|2020-12-14 11:55:00|19128.54|19086.54|19121.54|19079.54|19129.32|19087.32|19120.45|19078.45|612
1607947200000|2020-12-14 12:00:00|19121.55|19079.55|19149.49|19107.49|19150.22|19108.22|19121.55|19079.55|635
1607947500000|2020-12-14 12:05:00|19149.45|19107.45|19124.62|19082.62|19158.28|19116.28|19123.21|19081.21|616
1607947800000|2020-12-14 12:10:00|19124.6|19082.6|19098.4|19056.4|19125.13|19083.13|19087.45|19045.45|611
1607948100000|2020-12-14 12:15:00|19098.24|19056.24|19074.97|19032.97|19101.52|19059.52|19072.23|19030.23|562
1607948400000|2020-12-14 12:20:00|19073.84|19031.84|19082.04|19040.04|19085.64|19043.64|19063.48|19021.48|901
1607948700000|2020-12-14 12:25:00|19081.93|19039.93|19130.83|19088.83|19140.29|19098.29|19079.3|19037.3|769
1607949000000|2020-12-14 12:30:00|19130.61|19088.61|19109.12|19067.12|19131.6|19089.6|19101.47|19059.47|675
1607949300000|2020-12-14 12:35:00|19108.94|19066.94|19084.4|19042.4|19112.66|19070.66|19082.18|19040.18|682
1607949600000|2020-12-14 12:40:00|19084.36|19042.36|19102.48|19060.48|19105.3|19063.3|19084.21|19042.21|721
1607949900000|2020-12-14 12:45:00|19102.77|19060.77|19102.59|19060.59|19114.9|19072.9|19092.83|19050.83|675
1607950200000|2020-12-14 12:50:00|19102.71|19060.71|19081.46|19039.46|19102.71|19060.71|19069.7|19027.7|862
1607950500000|2020-12-14 12:55:00|19081.57|19039.57|19126.57|19084.57|19127.85|19085.85|19081.39|19039.39|963
1607950800000|2020-12-14 13:00:00|19125.55|19083.55|19132.59|19090.59|19144.21|19102.21|19125.55|19083.55|489
1607951100000|2020-12-14 13:05:00|19132.58|19090.58|19117.68|19075.68|19135.72|19093.72|19111.7|19069.7|621
1607951400000|2020-12-14 13:10:00|19117.93|19075.93|19121.74|19079.74|19128.04|19086.04|19117.13|19075.13|696
1607951700000|2020-12-14 13:15:00|19122.22|19080.22|19098.05|19056.05|19122.22|19080.22|19097.57|19055.57|864
1607952000000|2020-12-14 13:20:00|19098.15|19056.15|19103.81|19061.81|19110.21|19068.21|19085.38|19043.38|884
1607952300000|2020-12-14 13:25:00|19103.85|19061.85|19127.36|19085.36|19130.14|19088.14|19102.88|19060.88|915
1607952600000|2020-12-14 13:30:00|19126.24|19084.24|19121.25|19079.25|19129.43|19087.43|19118.59|19076.59|841
1607952900000|2020-12-14 13:35:00|19121.29|19079.29|19186.95|19144.95|19196.78|19154.78|19121.25|19079.25|832
1607953200000|2020-12-14 13:40:00|19187.1|19145.1|19212.54|19170.54|19212.81|19170.81|19183.1|19141.1|753
1607953500000|2020-12-14 13:45:00|19212.56|19170.56|19195.64|19153.64|19215.8|19173.8|19194.34|19152.34|618
1607953800000|2020-12-14 13:50:00|19195.56|19153.56|19214.29|19172.29|19215.11|19173.11|19186.36|19144.36|787
1607954100000|2020-12-14 13:55:00|19214.38|19172.38|19201.12|19159.12|19215.37|19173.37|19197.69|19155.69|642
1607954400000|2020-12-14 14:00:00|19201.1|19159.1|19188.72|19146.72|19204.34|19162.34|19174.84|19132.84|833
1607954700000|2020-12-14 14:05:00|19188.97|19146.97|19150.88|19108.88|19191.76|19149.76|19149.62|19107.62|743
1607955000000|2020-12-14 14:10:00|19150.97|19108.97|19157.5|19115.5|19174.64|19132.64|19150.19|19108.19|841
1607955300000|2020-12-14 14:15:00|19157.44|19115.44|19158.96|19116.96|19172.34|19130.34|19153.7|19111.7|924
1607955600000|2020-12-14 14:20:00|19159.02|19117.02|19122.38|19080.38|19159.9|19117.9|19122.13|19080.13|708
1607955900000|2020-12-14 14:25:00|19123|19081|19122.74|19080.74|19128.21|19086.21|19114.43|19072.43|672
1607956200000|2020-12-14 14:30:00|19122.73|19080.73|19132.63|19090.63|19143.06|19101.06|19115.07|19073.07|829
1607956500000|2020-12-14 14:35:00|19132.37|19090.37|19154.34|19112.34|19163.63|19121.63|19123.61|19081.61|851
1607956800000|2020-12-14 14:40:00|19154.74|19112.74|19150.26|19108.26|19159.77|19117.77|19145.57|19103.57|813
1607957100000|2020-12-14 14:45:00|19150.4|19108.4|19177.62|19135.62|19178.97|19136.97|19149.71|19107.71|1001
1607957400000|2020-12-14 14:50:00|19177.7|19135.7|19235.38|19193.38|19235.85|19193.85|19176.64|19134.64|987
1607957700000|2020-12-14 14:55:00|19233.59|19191.59|19237.21|19195.21|19240.51|19198.51|19212.43|19170.43|963
1607958000000|2020-12-14 15:00:00|19237.2|19195.2|19281.29|19239.29|19281.29|19239.29|19236.64|19194.64|931
1607958300000|2020-12-14 15:05:00|19280.96|19238.96|19282.13|19240.13|19292.26|19250.26|19274.37|19232.37|1018
1607958600000|2020-12-14 15:10:00|19282.86|19240.86|19309.38|19267.38|19320.11|19278.11|19281.5|19239.5|993
1607958900000|2020-12-14 15:15:00|19309.21|19267.21|19266.74|19224.74|19311.44|19269.44|19261.9|19219.9|1022
1607959200000|2020-12-14 15:20:00|19266.67|19224.67|19261.64|19219.64|19268.19|19226.19|19236.59|19194.59|955
1607959500000|2020-12-14 15:25:00|19261.65|19219.65|19260.67|19218.67|19283.13|19241.13|19251.8|19209.8|894
1607959800000|2020-12-14 15:30:00|19260.81|19218.81|19213.13|19171.13|19261.77|19219.77|19213.13|19171.13|1018
1607960100000|2020-12-14 15:35:00|19213.24|19171.24|19209.86|19167.86|19217.28|19175.28|19199.12|19157.12|874
1607960400000|2020-12-14 15:40:00|19209.92|19167.92|19252.13|19210.13|19255.75|19213.75|19209.86|19167.86|988
1607960700000|2020-12-14 15:45:00|19252.39|19210.39|19225.25|19183.25|19253.32|19211.32|19224.67|19182.67|895
1607961000000|2020-12-14 15:50:00|19225.47|19183.47|19217.66|19175.66|19244.32|19202.32|19216.83|19174.83|860
1607961300000|2020-12-14 15:55:00|19217.62|19175.62|19218.04|19176.04|19240.59|19198.59|19207.75|19165.75|853
1607961600000|2020-12-14 16:00:00|19217.36|19175.36|19242.03|19200.03|19244.22|19202.22|19214.94|19172.94|907
1607961900000|2020-12-14 16:05:00|19241.93|19199.93|19188.05|19146.05|19243.07|19201.07|19185.67|19143.67|821
1607962200000|2020-12-14 16:10:00|19187.76|19145.76|19198.48|19156.48|19208.31|19166.31|19183.95|19141.95|873
1607962500000|2020-12-14 16:15:00|19198.77|19156.77|19200.72|19158.72|19205.16|19163.16|19184.5|19142.5|668
1607962800000|2020-12-14 16:20:00|19200.73|19158.73|19184.27|19142.27|19205.63|19163.63|19181.82|19139.82|579
1607963100000|2020-12-14 16:25:00|19185.63|19143.63|19151.56|19109.56|19191.31|19149.31|19147.35|19105.35|736
1607963400000|2020-12-14 16:30:00|19151.59|19109.59|19154.56|19112.56|19166.09|19124.09|19149.74|19107.74|785
1607963700000|2020-12-14 16:35:00|19154.63|19112.63|19170.26|19128.26|19183.64|19141.64|19153.83|19111.83|822
1607964000000|2020-12-14 16:40:00|19170.07|19128.07|19143.19|19101.19|19170.07|19128.07|19139.31|19097.31|536
1607964300000|2020-12-14 16:45:00|19143.38|19101.38|19153.59|19111.59|19168.02|19126.02|19143.23|19101.23|708
1607964600000|2020-12-14 16:50:00|19153.63|19111.63|19173.45|19131.45|19176.63|19134.63|19152.79|19110.79|791
1607964900000|2020-12-14 16:55:00|19172.14|19130.14|19171.15|19129.15|19181.69|19139.69|19169.98|19127.98|673
1607965200000|2020-12-14 17:00:00|19171.37|19129.37|19157.46|19115.46|19182.69|19140.69|19152.83|19110.83|745
1607965500000|2020-12-14 17:05:00|19158.93|19116.93|19179.26|19137.26|19179.86|19137.86|19150.45|19108.45|888
1607965800000|2020-12-14 17:10:00|19179.2|19137.2|19178.71|19136.71|19180.91|19138.91|19172.4|19130.4|601
1607966100000|2020-12-14 17:15:00|19179.08|19137.08|19175|19133|19179.3|19137.3|19166.96|19124.96|868
1607966400000|2020-12-14 17:20:00|19174.82|19132.82|19156.49|19114.49|19182.1|19140.1|19153.31|19111.31|739
1607966700000|2020-12-14 17:25:00|19156.52|19114.52|19162.75|19120.75|19170.49|19128.49|19149.87|19107.87|755
1607967000000|2020-12-14 17:30:00|19163.32|19121.32|19147.56|19105.56|19168.37|19126.37|19143.93|19101.93|773
1607967300000|2020-12-14 17:35:00|19147.89|19105.89|19164.9|19122.9|19164.98|19122.98|19146.52|19104.52|712
1607967600000|2020-12-14 17:40:00|19164.85|19122.85|19155.21|19113.21|19165.26|19123.26|19148.26|19106.26|773
1607967900000|2020-12-14 17:45:00|19154.54|19112.54|19165.9|19123.9|19166.24|19124.24|19154.15|19112.15|850
1607968200000|2020-12-14 17:50:00|19165.09|19123.09|19156.6|19114.6|19171.2|19129.2|19154.79|19112.79|556
1607968500000|2020-12-14 17:55:00|19156.59|19114.59|19155.2|19113.2|19160.01|19118.01|19147.98|19105.98|799
1607968800000|2020-12-14 18:00:00|19155.35|19113.35|19187.76|19145.76|19192.14|19150.14|19155.35|19113.35|754
1607969100000|2020-12-14 18:05:00|19187.72|19145.72|19172.8|19130.8|19192.35|19150.35|19170.82|19128.82|652
1607969400000|2020-12-14 18:10:00|19172.87|19130.87|19169.24|19127.24|19176.64|19134.64|19165.41|19123.41|716
1607969700000|2020-12-14 18:15:00|19168.45|19126.45|19204.77|19162.77|19206.22|19164.22|19167.69|19125.69|786
1607970000000|2020-12-14 18:20:00|19204.81|19162.81|19205.59|19163.59|19212.03|19170.03|19204.03|19162.03|369
1607970300000|2020-12-14 18:25:00|19205.62|19163.62|19219.2|19177.2|19219.56|19177.56|19204.54|19162.54|850
1607970600000|2020-12-14 18:30:00|19218.83|19176.83|19234.54|19192.54|19235.87|19193.87|19206.83|19164.83|830
1607970900000|2020-12-14 18:35:00|19234.44|19192.44|19228.66|19186.66|19238.38|19196.38|19220.26|19178.26|952
1607971200000|2020-12-14 18:40:00|19228.64|19186.64|19226.22|19184.22|19230.95|19188.95|19225.4|19183.4|380
1607971500000|2020-12-14 18:45:00|19222.37|19180.37|19212.52|19170.52|19222.37|19180.37|19203.49|19161.49|618
1607971800000|2020-12-14 18:50:00|19212.75|19170.75|19201.99|19159.99|19214.99|19172.99|19200.65|19158.65|969
1607972100000|2020-12-14 18:55:00|19202.07|19160.07|19241.36|19199.36|19242.81|19200.81|19201.61|19159.61|623
1607972400000|2020-12-14 19:00:00|19240.99|19198.99|19224.52|19182.52|19242.53|19200.53|19224.31|19182.31|880
1607972700000|2020-12-14 19:05:00|19224.5|19182.5|19207.38|19165.38|19224.5|19182.5|19202.18|19160.18|886
1607973000000|2020-12-14 19:10:00|19207.37|19165.37|19202.14|19160.14|19223.06|19181.06|19196.83|19154.83|768
1607973300000|2020-12-14 19:15:00|19202.61|19160.61|19204.12|19162.12|19208.28|19166.28|19197.23|19155.23|601
1607973600000|2020-12-14 19:20:00|19204.21|19162.21|19215.1|19173.1|19230.19|19188.19|19203.36|19161.36|592
1607973900000|2020-12-14 19:25:00|19214.77|19172.77|19235.74|19193.74|19237.7|19195.7|19214.05|19172.05|834
1607974200000|2020-12-14 19:30:00|19235.75|19193.75|19221.62|19179.62|19239.31|19197.31|19221.62|19179.62|687
1607974500000|2020-12-14 19:35:00|19221.75|19179.75|19206.98|19164.98|19224.43|19182.43|19206.52|19164.52|562
1607974800000|2020-12-14 19:40:00|19207.39|19165.39|19210.13|19168.13|19214.77|19172.77|19205.09|19163.09|287
1607975100000|2020-12-14 19:45:00|19209.65|19167.65|19193.45|19151.45|19214.85|19172.85|19184.57|19142.57|635
1607975400000|2020-12-14 19:50:00|19193.55|19151.55|19196.36|19154.36|19210.02|19168.02|19191.9|19149.9|589
1607975700000|2020-12-14 19:55:00|19196.13|19154.13|19195.09|19153.09|19198.65|19156.65|19194.67|19152.67|435
1607976000000|2020-12-14 20:00:00|19195.11|19153.11|19202.29|19160.29|19214.22|19172.22|19195.06|19153.06|630
1607976300000|2020-12-14 20:05:00|19202.51|19160.51|19190.48|19148.48|19202.51|19160.51|19190.35|19148.35|666
1607976600000|2020-12-14 20:10:00|19190.69|19148.69|19207.07|19165.07|19215.1|19173.1|19189.84|19147.84|554
1607976900000|2020-12-14 20:15:00|19207.21|19165.21|19184.28|19142.28|19207.48|19165.48|19183.76|19141.76|327
1607977200000|2020-12-14 20:20:00|19184.02|19142.02|19157.91|19115.91|19185.47|19143.47|19153.57|19111.57|669
1607977500000|2020-12-14 20:25:00|19157.88|19115.88|19165|19123|19166.59|19124.59|19157.27|19115.27|592
1607977800000|2020-12-14 20:30:00|19164.54|19122.54|19174.35|19132.35|19174.83|19132.83|19164.26|19122.26|494
1607978100000|2020-12-14 20:35:00|19174.13|19132.13|19183.56|19141.56|19186.95|19144.95|19173.26|19131.26|825
1607978400000|2020-12-14 20:40:00|19183.57|19141.57|19190.75|19148.75|19191.9|19149.9|19181|19139|905
1607978700000|2020-12-14 20:45:00|19190.66|19148.66|19210.37|19168.37|19210.39|19168.39|19187.96|19145.96|793
1607979000000|2020-12-14 20:50:00|19210.38|19168.38|19212.51|19170.51|19214.02|19172.02|19204.04|19162.04|745
1607979300000|2020-12-14 20:55:00|19212.53|19170.53|19223.12|19181.12|19225.72|19183.72|19211.75|19169.75|777
1607979600000|2020-12-14 21:00:00|19222.55|19180.55|19216.07|19174.07|19237.43|19195.43|19208.53|19166.53|783
1607979900000|2020-12-14 21:05:00|19215.39|19173.39|19214.07|19172.07|19220.94|19178.94|19207.82|19165.82|715
1607980200000|2020-12-14 21:10:00|19214.39|19172.39|19201.3|19159.3|19217.57|19175.57|19201.3|19159.3|609
1607980500000|2020-12-14 21:15:00|19201.52|19159.52|19206.28|19164.28|19207.54|19165.54|19199.9|19157.9|691
1607980800000|2020-12-14 21:20:00|19206.34|19164.34|19215.54|19173.54|19223.57|19181.57|19206.23|19164.23|617
1607981100000|2020-12-14 21:25:00|19215.56|19173.56|19210.27|19168.27|19216.26|19174.26|19197.77|19155.77|437
1607981400000|2020-12-14 21:30:00|19210.28|19168.28|19213.79|19171.79|19216.32|19174.32|19206.09|19164.09|462
1607981700000|2020-12-14 21:35:00|19213.91|19171.91|19209.46|19167.46|19224.8|19182.8|19209.05|19167.05|507
1607982000000|2020-12-14 21:40:00|19209.67|19167.67|19194.58|19152.58|19211.78|19169.78|19185.53|19143.53|523
1607982300000|2020-12-14 21:45:00|19195.71|19153.71|19190.61|19148.61|19199.45|19157.45|19175.78|19133.78|456
1607982600000|2020-12-14 21:50:00|19190.78|19148.78|19206.94|19164.94|19206.94|19164.94|19188.99|19146.99|664
1607982900000|2020-12-14 21:55:00|19207.15|19165.15|19220.77|19178.77|19221.37|19179.37|19207.14|19165.14|414
1607983200000|2020-12-14 22:00:00|19220.79|19178.79|19216|19174|19220.95|19178.95|19215.37|19173.37|167
1607983500000|2020-12-14 22:05:00|19216.03|19174.03|19216.35|19174.35|19217.42|19175.42|19214.93|19172.93|141
1607983800000|2020-12-14 22:10:00|19216.41|19174.41|19225.43|19183.43|19226.48|19184.48|19216.35|19174.35|226
1607984100000|2020-12-14 22:15:00|19225.39|19183.39|19255.54|19213.54|19258.9|19216.9|19224.42|19182.42|324
1607984400000|2020-12-14 22:20:00|19254.67|19212.67|19265.75|19223.75|19269.22|19227.22|19253.5|19211.5|543
1607984700000|2020-12-14 22:25:00|19265.79|19223.79|19285.23|19243.23|19285.23|19243.23|19264.95|19222.95|354
1607985000000|2020-12-14 22:30:00|19284.99|19242.99|19272.74|19230.74|19286.55|19244.55|19262.9|19220.9|468
1607985300000|2020-12-14 22:35:00|19271.96|19229.96|19278.42|19236.42|19278.63|19236.63|19268.13|19226.13|234
1607985600000|2020-12-14 22:40:00|19278.43|19236.43|19279.43|19237.43|19279.43|19237.43|19276.41|19234.41|83
1607985900000|2020-12-14 22:45:00|19278.4|19236.4|19255.19|19213.19|19280.06|19238.06|19255.19|19213.19|378
1607986200000|2020-12-14 22:50:00|19255.42|19213.42|19277.67|19235.67|19278.19|19236.19|19255.42|19213.42|370
1607986500000|2020-12-14 22:55:00|19277.49|19235.49|19312.27|19270.27|19312.35|19270.35|19277.43|19235.43|279
1607986800000|2020-12-14 23:00:00|19312.04|19270.04|19292.1|19250.1|19314.21|19272.21|19290.21|19248.21|139
1607987100000|2020-12-14 23:05:00|19291.93|19249.93|19296.52|19254.52|19297.19|19255.19|19277.57|19235.57|481
1607987400000|2020-12-14 23:10:00|19296.64|19254.64|19343.36|19301.36|19344.35|19302.35|19295.65|19253.65|701
1607987700000|2020-12-14 23:15:00|19343.48|19301.48|19362.09|19320.09|19366.9|19324.9|19319.22|19277.22|756
1607988000000|2020-12-14 23:20:00|19362.65|19320.65|19333.99|19291.99|19362.65|19320.65|19320.56|19278.56|802
1607988300000|2020-12-14 23:25:00|19334.05|19292.05|19333.61|19291.61|19335.8|19293.8|19316.12|19274.12|792
1607988600000|2020-12-14 23:30:00|19333.16|19291.16|19318.95|19276.95|19353|19311|19318.84|19276.84|844
1607988900000|2020-12-14 23:35:00|19319.12|19277.12|19299.58|19257.58|19327.49|19285.49|19292.65|19250.65|921
1607989200000|2020-12-14 23:40:00|19298.18|19256.18|19272.56|19230.56|19316.06|19274.06|19262.86|19220.86|943
1607989500000|2020-12-14 23:45:00|19271.94|19229.94|19297.85|19255.85|19297.86|19255.86|19271.2|19229.2|782
1607989800000|2020-12-14 23:50:00|19297.93|19255.93|19295.98|19253.98|19309.82|19267.82|19290.82|19248.82|655
1607990100000|2020-12-14 23:55:00|19295.86|19253.86|19295.68|19253.68|19300.88|19258.88|19293.58|19251.58|614
1607990400000|2020-12-15 00:00:00|19295.69|19253.69|19290.98|19248.98|19319.52|19277.52|19290.98|19248.98|626
1607990700000|2020-12-15 00:05:00|19291.22|19249.22|19280.75|19238.75|19297.97|19255.97|19273.45|19231.45|856
1607991000000|2020-12-15 00:10:00|19280.68|19238.68|19306.48|19264.48|19311.24|19269.24|19279.89|19237.89|710
1607991300000|2020-12-15 00:15:00|19306.49|19264.49|19293.49|19251.49|19308.81|19266.81|19291.29|19249.29|692
1607991600000|2020-12-15 00:20:00|19294.49|19252.49|19322.96|19280.96|19331.45|19289.45|19293.02|19251.02|836
1607991900000|2020-12-15 00:25:00|19323.01|19281.01|19334.1|19292.1|19339.75|19297.75|19321.73|19279.73|784
1607992200000|2020-12-15 00:30:00|19333.93|19291.93|19360.61|19318.61|19361.65|19319.65|19333.03|19291.03|685
1607992500000|2020-12-15 00:35:00|19360.33|19318.33|19391.05|19349.05|19394.57|19352.57|19355.78|19313.78|920
1607992800000|2020-12-15 00:40:00|19390.12|19348.12|19387.01|19345.01|19390.12|19348.12|19370.79|19328.79|724
1607993100000|2020-12-15 00:45:00|19387.17|19345.17|19378.29|19336.29|19397.06|19355.06|19376.2|19334.2|732
1607993400000|2020-12-15 00:50:00|19378.39|19336.39|19371.3|19329.3|19387.12|19345.12|19366.17|19324.17|793
1607993700000|2020-12-15 00:55:00|19371.6|19329.6|19415.36|19373.36|19416.07|19374.07|19369.88|19327.88|712
1607994000000|2020-12-15 01:00:00|19415.39|19373.39|19404.97|19362.97|19422.89|19380.89|19403.24|19361.24|856
1607994300000|2020-12-15 01:05:00|19404.68|19362.68|19387.63|19345.63|19405.33|19363.33|19381.77|19339.77|949
1607994600000|2020-12-15 01:10:00|19387.71|19345.71|19388.51|19346.51|19403.05|19361.05|19386.18|19344.18|744
1607994900000|2020-12-15 01:15:00|19388.28|19346.28|19363.53|19321.53|19388.54|19346.54|19350.39|19308.39|778
1607995200000|2020-12-15 01:20:00|19362.98|19320.98|19378.75|19336.75|19379.61|19337.61|19359.55|19317.55|780
1607995500000|2020-12-15 01:25:00|19379.15|19337.15|19372.1|19330.1|19393.32|19351.32|19369.3|19327.3|754
1607995800000|2020-12-15 01:30:00|19371.83|19329.83|19379.62|19337.62|19381.45|19339.45|19369.43|19327.43|607
1607996100000|2020-12-15 01:35:00|19379.49|19337.49|19383.37|19341.37|19393.4|19351.4|19378.17|19336.17|598
1607996400000|2020-12-15 01:40:00|19383.4|19341.4|19402.76|19360.76|19402.85|19360.85|19380.68|19338.68|514
1607996700000|2020-12-15 01:45:00|19402.67|19360.67|19392.92|19350.92|19406.29|19364.29|19377.49|19335.49|830
1607997000000|2020-12-15 01:50:00|19393.49|19351.49|19404.11|19362.11|19413.98|19371.98|19392.79|19350.79|741
1607997300000|2020-12-15 01:55:00|19404.65|19362.65|19478.16|19436.16|19479.53|19437.53|19404.22|19362.22|668
1607997600000|2020-12-15 02:00:00|19478.21|19436.21|19517.56|19475.56|19518.71|19476.71|19476.44|19434.44|921
1607997900000|2020-12-15 02:05:00|19518.8|19476.8|19563.24|19521.24|19575.32|19533.32|19518.72|19476.72|1062
1607998200000|2020-12-15 02:10:00|19562.64|19520.64|19556.05|19514.05|19564.74|19522.74|19540.49|19498.49|917
1607998500000|2020-12-15 02:15:00|19556.2|19514.2|19534.96|19492.96|19564.58|19522.58|19534.45|19492.45|920
1607998800000|2020-12-15 02:20:00|19535.08|19493.08|19526.85|19484.85|19551.92|19509.92|19515.32|19473.32|891
1607999100000|2020-12-15 02:25:00|19526.8|19484.8|19509.42|19467.42|19529.96|19487.96|19500.48|19458.48|933
1607999400000|2020-12-15 02:30:00|19509.45|19467.45|19561.19|19519.19|19563.13|19521.13|19506.24|19464.24|825
1607999700000|2020-12-15 02:35:00|19561.53|19519.53|19552.17|19510.17|19568.74|19526.74|19541.92|19499.92|895
1608000000000|2020-12-15 02:40:00|19549.97|19507.97|19555.68|19513.68|19561.19|19519.19|19542.74|19500.74|911
1608000300000|2020-12-15 02:45:00|19555.86|19513.86|19531.32|19489.32|19582.27|19540.27|19528.9|19486.9|908
1608000600000|2020-12-15 02:50:00|19531.1|19489.1|19535.18|19493.18|19545.83|19503.83|19513.39|19471.39|969
1608000900000|2020-12-15 02:55:00|19534.49|19492.49|19480.81|19438.81|19534.49|19492.49|19467.85|19425.85|963
1608001200000|2020-12-15 03:00:00|19480.85|19438.85|19484.32|19442.32|19488.95|19446.95|19460.51|19418.51|965
1608001500000|2020-12-15 03:05:00|19484.4|19442.4|19498.66|19456.66|19515.53|19473.53|19483.87|19441.87|756
1608001800000|2020-12-15 03:10:00|19498.16|19456.16|19499.23|19457.23|19508.9|19466.9|19488.71|19446.71|732
1608002100000|2020-12-15 03:15:00|19499.36|19457.36|19493.11|19451.11|19509.42|19467.42|19491.76|19449.76|838
1608002400000|2020-12-15 03:20:00|19493.52|19451.52|19457.79|19415.79|19493.56|19451.56|19442.93|19400.93|527
1608002700000|2020-12-15 03:25:00|19457.61|19415.61|19490.15|19448.15|19490.78|19448.78|19454.12|19412.12|599
1608003000000|2020-12-15 03:30:00|19490.16|19448.16|19482.74|19440.74|19499.3|19457.3|19482.49|19440.49|511
1608003300000|2020-12-15 03:35:00|19482.68|19440.68|19491.44|19449.44|19508.41|19466.41|19469.31|19427.31|712
1608003600000|2020-12-15 03:40:00|19491.33|19449.33|19519.06|19477.06|19521.19|19479.19|19491.26|19449.26|627
1608003900000|2020-12-15 03:45:00|19519.76|19477.76|19463.4|19421.4|19519.76|19477.76|19460.63|19418.63|1051
1608004200000|2020-12-15 03:50:00|19463.3|19421.3|19488.55|19446.55|19493.06|19451.06|19456.13|19414.13|938
1608004500000|2020-12-15 03:55:00|19488.42|19446.42|19500.14|19458.14|19504.89|19462.89|19480.87|19438.87|786
1608004800000|2020-12-15 04:00:00|19499.87|19457.87|19480.09|19438.09|19510.01|19468.01|19479.88|19437.88|932
1608005100000|2020-12-15 04:05:00|19480.41|19438.41|19461.12|19419.12|19480.81|19438.81|19454.76|19412.76|888
1608005400000|2020-12-15 04:10:00|19460.64|19418.64|19462.77|19420.77|19466.34|19424.34|19452.89|19410.89|733
1608005700000|2020-12-15 04:15:00|19463.02|19421.02|19468.41|19426.41|19473.32|19431.32|19460.59|19418.59|851
1608006000000|2020-12-15 04:20:00|19468.06|19426.06|19469.09|19427.09|19470.47|19428.47|19444.02|19402.02|669
1608006300000|2020-12-15 04:25:00|19469.08|19427.08|19469.35|19427.35|19470.85|19428.85|19455.4|19413.4|832
1608006600000|2020-12-15 04:30:00|19469.81|19427.81|19458.57|19416.57|19469.81|19427.81|19455.41|19413.41|711
1608006900000|2020-12-15 04:35:00|19458.69|19416.69|19413.38|19371.38|19461.57|19419.57|19405.74|19363.74|822
1608007200000|2020-12-15 04:40:00|19413.39|19371.39|19409.36|19367.36|19438.38|19396.38|19408.8|19366.8|885
1608007500000|2020-12-15 04:45:00|19409.61|19367.61|19372.15|19330.15|19409.76|19367.76|19361.87|19319.87|920
1608007800000|2020-12-15 04:50:00|19372.46|19330.46|19316.95|19274.95|19387.16|19345.16|19314.32|19272.32|1008
1608008100000|2020-12-15 04:55:00|19317.78|19275.78|19200.05|19158.05|19317.78|19275.78|19180.15|19138.15|1094
1608008400000|2020-12-15 05:00:00|19200.29|19158.29|19243.42|19201.42|19258.54|19216.54|19190.07|19148.07|954
1608008700000|2020-12-15 05:05:00|19243.33|19201.33|19247.45|19205.45|19269.52|19227.52|19224.38|19182.38|851
1608009000000|2020-12-15 05:10:00|19247.12|19205.12|19210.01|19168.01|19253.39|19211.39|19209.75|19167.75|886
1608009300000|2020-12-15 05:15:00|19210.28|19168.28|19134.09|19092.09|19228.31|19186.31|19074.86|19032.86|1111
1608009600000|2020-12-15 05:20:00|19134.39|19092.39|19114.03|19072.03|19152.88|19110.88|19110.37|19068.37|1006
1608009900000|2020-12-15 05:25:00|19113.76|19071.76|19136.68|19094.68|19140.35|19098.35|19102.29|19060.29|966
1608010200000|2020-12-15 05:30:00|19136.53|19094.53|19162.26|19120.26|19178.86|19136.86|19135.6|19093.6|844
1608010500000|2020-12-15 05:35:00|19161.68|19119.68|19164.59|19122.59|19175.25|19133.25|19141.48|19099.48|804
1608010800000|2020-12-15 05:40:00|19164.44|19122.44|19126.42|19084.42|19168.02|19126.02|19120.76|19078.76|894
1608011100000|2020-12-15 05:45:00|19126.02|19084.02|19150.41|19108.41|19157.65|19115.65|19119.71|19077.71|673
1608011400000|2020-12-15 05:50:00|19150|19108|19152.74|19110.74|19154.58|19112.58|19121.75|19079.75|649
1608011700000|2020-12-15 05:55:00|19152.77|19110.77|19156.85|19114.85|19158.63|19116.63|19139.29|19097.29|637
1608012000000|2020-12-15 06:00:00|19156.35|19114.35|19144|19102|19170.19|19128.19|19134.61|19092.61|766
1608012300000|2020-12-15 06:05:00|19143.8|19101.8|19170.54|19128.54|19170.83|19128.83|19127.56|19085.56|836
1608012600000|2020-12-15 06:10:00|19170.76|19128.76|19210.11|19168.11|19221|19179|19169.44|19127.44|808
1608012900000|2020-12-15 06:15:00|19210.49|19168.49|19207.02|19165.02|19233.31|19191.31|19200.28|19158.28|695
1608013200000|2020-12-15 06:20:00|19206.86|19164.86|19194.37|19152.37|19210.35|19168.35|19184.61|19142.61|700
1608013500000|2020-12-15 06:25:00|19194.54|19152.54|19188.71|19146.71|19207.01|19165.01|19186.22|19144.22|558
1608013800000|2020-12-15 06:30:00|19189.33|19147.33|19170.77|19128.77|19189.33|19147.33|19167.04|19125.04|524
1608014100000|2020-12-15 06:35:00|19168.47|19126.47|19172.57|19130.57|19172.73|19130.73|19157.93|19115.93|615
1608014400000|2020-12-15 06:40:00|19172.58|19130.58|19195.64|19153.64|19200.83|19158.83|19167.08|19125.08|467
1608014700000|2020-12-15 06:45:00|19195.75|19153.75|19204.45|19162.45|19222.55|19180.55|19189.22|19147.22|503
1608015000000|2020-12-15 06:50:00|19204.48|19162.48|19191.59|19149.59|19204.72|19162.72|19187.45|19145.45|509
1608015300000|2020-12-15 06:55:00|19191.8|19149.8|19218.74|19176.74|19221.18|19179.18|19191.28|19149.28|470
1608015600000|2020-12-15 07:00:00|19218.58|19176.58|19201.42|19159.42|19219.67|19177.67|19200.67|19158.67|539
1608015900000|2020-12-15 07:05:00|19201.72|19159.72|19199.64|19157.64|19204.36|19162.36|19196.07|19154.07|454
1608016200000|2020-12-15 07:10:00|19199.8|19157.8|19222.99|19180.99|19223.12|19181.12|19199.8|19157.8|517
1608016500000|2020-12-15 07:15:00|19222.78|19180.78|19227.36|19185.36|19229.63|19187.63|19222.78|19180.78|284
1608016800000|2020-12-15 07:20:00|19227.37|19185.37|19211.21|19169.21|19227.86|19185.86|19210.06|19168.06|444
1608017100000|2020-12-15 07:25:00|19211.1|19169.1|19208.43|19166.43|19211.61|19169.61|19184.99|19142.99|539
1608017400000|2020-12-15 07:30:00|19208.44|19166.44|19203.94|19161.94|19208.57|19166.57|19188.91|19146.91|440
1608017700000|2020-12-15 07:35:00|19203.04|19161.04|19211.85|19169.85|19226.09|19184.09|19202.77|19160.77|446
1608018000000|2020-12-15 07:40:00|19211.62|19169.62|19214.48|19172.48|19232.33|19190.33|19210.35|19168.35|583
1608018300000|2020-12-15 07:45:00|19214.49|19172.49|19221.81|19179.81|19222.41|19180.41|19194.68|19152.68|493
1608018600000|2020-12-15 07:50:00|19221.82|19179.82|19224.81|19182.81|19224.81|19182.81|19205.96|19163.96|492
1608018900000|2020-12-15 07:55:00|19224.82|19182.82|19221.49|19179.49|19248.01|19206.01|19213.01|19171.01|570
1608019200000|2020-12-15 08:00:00|19221.6|19179.6|19215.57|19173.57|19233.8|19191.8|19213.71|19171.71|695
1608019500000|2020-12-15 08:05:00|19215.84|19173.84|19216.2|19174.2|19223.85|19181.85|19211.72|19169.72|382
1608019800000|2020-12-15 08:10:00|19216.21|19174.21|19179.03|19137.03|19216.21|19174.21|19178.62|19136.62|486
1608020100000|2020-12-15 08:15:00|19179.04|19137.04|19191.06|19149.06|19204.64|19162.64|19179.04|19137.04|476
1608020400000|2020-12-15 08:20:00|19191.07|19149.07|19189.96|19147.96|19196.41|19154.41|19188.28|19146.28|328
1608020700000|2020-12-15 08:25:00|19189.87|19147.87|19210.94|19168.94|19214.37|19172.37|19189.87|19147.87|375
1608021000000|2020-12-15 08:30:00|19210.88|19168.88|19241.03|19199.03|19244.54|19202.54|19210.8|19168.8|349
1608021300000|2020-12-15 08:35:00|19241.02|19199.02|19232.64|19190.64|19241.02|19199.02|19231.37|19189.37|352
1608021600000|2020-12-15 08:40:00|19232.36|19190.36|19207.5|19165.5|19232.64|19190.64|19205.91|19163.91|401
1608021900000|2020-12-15 08:45:00|19207.48|19165.48|19174.61|19132.61|19207.56|19165.56|19174.17|19132.17|554
1608022200000|2020-12-15 08:50:00|19174.48|19132.48|19158.19|19116.19|19174.95|19132.95|19133.18|19091.18|838
1608022500000|2020-12-15 08:55:00|19159.56|19117.56|19166.45|19124.45|19178.2|19136.2|19155.43|19113.43|712
1608022800000|2020-12-15 09:00:00|19166.19|19124.19|19160.86|19118.86|19166.45|19124.45|19160.14|19118.14|430
1608023100000|2020-12-15 09:05:00|19160.56|19118.56|19157.68|19115.68|19174.73|19132.73|19129.71|19087.71|674
1608023400000|2020-12-15 09:10:00|19157.7|19115.7|19145.02|19103.02|19158.73|19116.73|19131.35|19089.35|536
1608023700000|2020-12-15 09:15:00|19144.98|19102.98|19110.07|19068.07|19146.85|19104.85|19104.33|19062.33|704
1608024000000|2020-12-15 09:20:00|19110.09|19068.09|19168.58|19126.58|19168.58|19126.58|19108.77|19066.77|468
1608024300000|2020-12-15 09:25:00|19168.6|19126.6|19200.77|19158.77|19201.64|19159.64|19168.01|19126.01|426
1608024600000|2020-12-15 09:30:00|19200.78|19158.78|19189.34|19147.34|19207.38|19165.38|19189.13|19147.13|524
1608024900000|2020-12-15 09:35:00|19189.4|19147.4|19207.34|19165.34|19209.59|19167.59|19188.84|19146.84|561
1608025200000|2020-12-15 09:40:00|19206.74|19164.74|19208.68|19166.68|19218.32|19176.32|19203.53|19161.53|476
1608025500000|2020-12-15 09:45:00|19208.69|19166.69|19233.09|19191.09|19233.93|19191.93|19208.59|19166.59|466
1608025800000|2020-12-15 09:50:00|19233.8|19191.8|19221.06|19179.06|19233.99|19191.99|19216.76|19174.76|424
1608026100000|2020-12-15 09:55:00|19220.97|19178.97|19218.51|19176.51|19223.83|19181.83|19216.34|19174.34|368
1608026400000|2020-12-15 10:00:00|19218.53|19176.53|19205.87|19163.87|19218.94|19176.94|19192.81|19150.81|552
1608026700000|2020-12-15 10:05:00|19206.85|19164.85|19206.32|19164.32|19217.43|19175.43|19203.11|19161.11|579
1608027000000|2020-12-15 10:10:00|19206.29|19164.29|19149.05|19107.05|19212.52|19170.52|19147.2|19105.2|580
1608027300000|2020-12-15 10:15:00|19149.01|19107.01|19164.49|19122.49|19167.5|19125.5|19144.84|19102.84|500
1608027600000|2020-12-15 10:20:00|19164.5|19122.5|19205.46|19163.46|19209.96|19167.96|19164.28|19122.28|591
1608027900000|2020-12-15 10:25:00|19205.89|19163.89|19236.5|19194.5|19237.24|19195.24|19200.26|19158.26|538
1608028200000|2020-12-15 10:30:00|19236.52|19194.52|19293.75|19251.75|19320.19|19278.19|19228.96|19186.96|924
1608028500000|2020-12-15 10:35:00|19293.87|19251.87|19278.36|19236.36|19295.58|19253.58|19260.2|19218.2|808
1608028800000|2020-12-15 10:40:00|19278.19|19236.19|19299.61|19257.61|19301.77|19259.77|19276.86|19234.86|524
1608029100000|2020-12-15 10:45:00|19300.01|19258.01|19362.63|19320.63|19363.96|19321.96|19288.76|19246.76|938
1608029400000|2020-12-15 10:50:00|19362.8|19320.8|19354.28|19312.28|19362.84|19320.84|19341.26|19299.26|689
1608029700000|2020-12-15 10:55:00|19356.96|19314.96|19344.74|19302.74|19383.58|19341.58|19342.85|19300.85|833
1608030000000|2020-12-15 11:00:00|19344.61|19302.61|19331.25|19289.25|19348.08|19306.08|19297.55|19255.55|979
1608030300000|2020-12-15 11:05:00|19329.17|19287.17|19314.8|19272.8|19339.68|19297.68|19313.65|19271.65|847
1608030600000|2020-12-15 11:10:00|19314.43|19272.43|19306.7|19264.7|19315.97|19273.97|19294.18|19252.18|780
1608030900000|2020-12-15 11:15:00|19306.59|19264.59|19322.09|19280.09|19325.55|19283.55|19297.44|19255.44|786
1608031200000|2020-12-15 11:20:00|19322.03|19280.03|19330.24|19288.24|19330.83|19288.83|19312.99|19270.99|636
1608031500000|2020-12-15 11:25:00|19330.21|19288.21|19321.76|19279.76|19337.1|19295.1|19318.83|19276.83|638
1608031800000|2020-12-15 11:30:00|19320.22|19278.22|19324.33|19282.33|19324.94|19282.94|19276.31|19234.31|728
1608032100000|2020-12-15 11:35:00|19324.25|19282.25|19298.73|19256.73|19324.37|19282.37|19297.79|19255.79|804
1608032400000|2020-12-15 11:40:00|19298.72|19256.72|19300.24|19258.24|19311.55|19269.55|19292.62|19250.62|586
1608032700000|2020-12-15 11:45:00|19300.6|19258.6|19329.06|19287.06|19337.29|19295.29|19300.24|19258.24|494
1608033000000|2020-12-15 11:50:00|19329.04|19287.04|19342.26|19300.26|19344.24|19302.24|19321.92|19279.92|556
1608033300000|2020-12-15 11:55:00|19343.06|19301.06|19326.95|19284.95|19365.11|19323.11|19326.48|19284.48|645
1608033600000|2020-12-15 12:00:00|19326.72|19284.72|19344.57|19302.57|19350.38|19308.38|19311.7|19269.7|616
1608033900000|2020-12-15 12:05:00|19344.13|19302.13|19337.08|19295.08|19344.13|19302.13|19334.17|19292.17|537
1608034200000|2020-12-15 12:10:00|19337.17|19295.17|19341.11|19299.11|19347.95|19305.95|19329.42|19287.42|632
1608034500000|2020-12-15 12:15:00|19341.1|19299.1|19336.51|19294.51|19342|19300|19334.1|19292.1|534
1608034800000|2020-12-15 12:20:00|19336.54|19294.54|19397.16|19355.16|19397.61|19355.61|19336.18|19294.18|678
1608035100000|2020-12-15 12:25:00|19397.47|19355.47|19384.73|19342.73|19411.13|19369.13|19384.73|19342.73|886
1608035400000|2020-12-15 12:30:00|19384.61|19342.61|19365.72|19323.72|19389.01|19347.01|19363.58|19321.58|926
1608035700000|2020-12-15 12:35:00|19366.81|19324.81|19355.1|19313.1|19371.62|19329.62|19354.01|19312.01|593
1608036000000|2020-12-15 12:40:00|19355.14|19313.14|19324.51|19282.51|19357.69|19315.69|19324.21|19282.21|783
1608036300000|2020-12-15 12:45:00|19324.64|19282.64|19314.49|19272.49|19325.79|19283.79|19296.44|19254.44|832
1608036600000|2020-12-15 12:50:00|19314.47|19272.47|19313.52|19271.52|19318.22|19276.22|19308.68|19266.68|567
1608036900000|2020-12-15 12:55:00|19311.89|19269.89|19318.42|19276.42|19338.72|19296.72|19308.75|19266.75|674
1608037200000|2020-12-15 13:00:00|19318.53|19276.53|19310.03|19268.03|19333.48|19291.48|19310.03|19268.03|629
1608037500000|2020-12-15 13:05:00|19309.77|19267.77|19336.92|19294.92|19339.84|19297.84|19292.83|19250.83|706
1608037800000|2020-12-15 13:10:00|19337.43|19295.43|19333.57|19291.57|19346.72|19304.72|19331.82|19289.82|665
1608038100000|2020-12-15 13:15:00|19333.58|19291.58|19322.41|19280.41|19337.26|19295.26|19317.56|19275.56|696
1608038400000|2020-12-15 13:20:00|19322.99|19280.99|19339.87|19297.87|19341.8|19299.8|19321.28|19279.28|635
1608038700000|2020-12-15 13:25:00|19339.55|19297.55|19359.08|19317.08|19366.07|19324.07|19339.55|19297.55|535
1608039000000|2020-12-15 13:30:00|19359.18|19317.18|19355.85|19313.85|19365.19|19323.19|19355.17|19313.17|462
1608039300000|2020-12-15 13:35:00|19355.86|19313.86|19363.11|19321.11|19363.21|19321.21|19338.01|19296.01|545
1608039600000|2020-12-15 13:40:00|19363.13|19321.13|19350.63|19308.63|19365.91|19323.91|19348.17|19306.17|643
1608039900000|2020-12-15 13:45:00|19350.68|19308.68|19347.09|19305.09|19360.58|19318.58|19345.99|19303.99|441
1608040200000|2020-12-15 13:50:00|19347.61|19305.61|19335.99|19293.99|19349.32|19307.32|19330.74|19288.74|533
1608040500000|2020-12-15 13:55:00|19335.93|19293.93|19371.77|19329.77|19372.59|19330.59|19335.93|19293.93|413
1608040800000|2020-12-15 14:00:00|19371.71|19329.71|19446.24|19404.24|19456.14|19414.14|19371.71|19329.71|1018
1608041100000|2020-12-15 14:05:00|19445.54|19403.54|19415.33|19373.33|19446.74|19404.74|19413.16|19371.16|879
1608041400000|2020-12-15 14:10:00|19415.16|19373.16|19414.75|19372.75|19430.65|19388.65|19412.89|19370.89|605
1608041700000|2020-12-15 14:15:00|19415.23|19373.23|19346.28|19304.28|19416.41|19374.41|19346.28|19304.28|713
1608042000000|2020-12-15 14:20:00|19346.62|19304.62|19301.96|19259.96|19361.77|19319.77|19290.58|19248.58|991
1608042300000|2020-12-15 14:25:00|19300.41|19258.41|19354.82|19312.82|19361.76|19319.76|19292.72|19250.72|918
1608042600000|2020-12-15 14:30:00|19354.81|19312.81|19330.8|19288.8|19359.77|19317.77|19323.97|19281.97|915
1608042900000|2020-12-15 14:35:00|19330.45|19288.45|19345.52|19303.52|19348.24|19306.24|19329.8|19287.8|939
1608043200000|2020-12-15 14:40:00|19345.57|19303.57|19337.13|19295.13|19350.99|19308.99|19335.11|19293.11|965
1608043500000|2020-12-15 14:45:00|19337.01|19295.01|19370.11|19328.11|19371.06|19329.06|19334.76|19292.76|801
1608043800000|2020-12-15 14:50:00|19369.93|19327.93|19384.37|19342.37|19385.5|19343.5|19360.64|19318.64|739
1608044100000|2020-12-15 14:55:00|19384.51|19342.51|19373.95|19331.95|19393.97|19351.97|19372.21|19330.21|578
1608044400000|2020-12-15 15:00:00|19373.03|19331.03|19430.92|19388.92|19430.92|19388.92|19371.32|19329.32|596
1608044700000|2020-12-15 15:05:00|19430.93|19388.93|19411.02|19369.02|19449.83|19407.83|19409.68|19367.68|680
1608045000000|2020-12-15 15:10:00|19410.72|19368.72|19409.28|19367.28|19416.02|19374.02|19400.93|19358.93|707
1608045300000|2020-12-15 15:15:00|19409.14|19367.14|19429.27|19387.27|19429.5|19387.5|19399.85|19357.85|661
1608045600000|2020-12-15 15:20:00|19428.86|19386.86|19425.16|19383.16|19458.86|19416.86|19419.1|19377.1|795
1608045900000|2020-12-15 15:25:00|19425.92|19383.92|19438.4|19396.4|19443.65|19401.65|19422.65|19380.65|598
1608046200000|2020-12-15 15:30:00|19438.26|19396.26|19423.1|19381.1|19448.81|19406.81|19422.73|19380.73|820
1608046500000|2020-12-15 15:35:00|19423.16|19381.16|19438.23|19396.23|19457.08|19415.08|19422.82|19380.82|742
1608046800000|2020-12-15 15:40:00|19438.96|19396.96|19420.97|19378.97|19442.43|19400.43|19418.6|19376.6|679
1608047100000|2020-12-15 15:45:00|19419.38|19377.38|19426.64|19384.64|19427.02|19385.02|19413.29|19371.29|523
1608047400000|2020-12-15 15:50:00|19427|19385|19414.55|19372.55|19451.8|19409.8|19414.55|19372.55|656
1608047700000|2020-12-15 15:55:00|19414.54|19372.54|19439.66|19397.66|19448.67|19406.67|19411.52|19369.52|662
1608048000000|2020-12-15 16:00:00|19439.86|19397.86|19369.67|19327.67|19457.8|19415.8|19368.39|19326.39|892
1608048300000|2020-12-15 16:05:00|19369.44|19327.44|19382.29|19340.29|19387.66|19345.66|19368.99|19326.99|917
1608048600000|2020-12-15 16:10:00|19382.27|19340.27|19419.82|19377.82|19420.53|19378.53|19380.12|19338.12|750
1608048900000|2020-12-15 16:15:00|19420.1|19378.1|19411|19369|19420.1|19378.1|19402.61|19360.61|834
1608049200000|2020-12-15 16:20:00|19411.11|19369.11|19410.32|19368.32|19418.71|19376.71|19396.32|19354.32|724
1608049500000|2020-12-15 16:25:00|19410.14|19368.14|19432.68|19390.68|19433.11|19391.11|19410.14|19368.14|508
1608049800000|2020-12-15 16:30:00|19432.17|19390.17|19416.56|19374.56|19433.54|19391.54|19415.12|19373.12|491
1608050100000|2020-12-15 16:35:00|19416.68|19374.68|19433.75|19391.75|19433.75|19391.75|19412.92|19370.92|541
1608050400000|2020-12-15 16:40:00|19433.7|19391.7|19425.12|19383.12|19440.25|19398.25|19424.2|19382.2|679
1608050700000|2020-12-15 16:45:00|19424.99|19382.99|19416.68|19374.68|19428.2|19386.2|19385.75|19343.75|783
1608051000000|2020-12-15 16:50:00|19416.46|19374.46|19408.79|19366.79|19422.12|19380.12|19406.27|19364.27|434
1608051300000|2020-12-15 16:55:00|19408.83|19366.83|19392.37|19350.37|19411.17|19369.17|19386.33|19344.33|591
1608051600000|2020-12-15 17:00:00|19392.42|19350.42|19414.38|19372.38|19416.76|19374.76|19388.49|19346.49|462
1608051900000|2020-12-15 17:05:00|19414.41|19372.41|19420.18|19378.18|19422.18|19380.18|19413.81|19371.81|493
1608052200000|2020-12-15 17:10:00|19420.21|19378.21|19417.04|19375.04|19424.89|19382.89|19415.47|19373.47|471
1608052500000|2020-12-15 17:15:00|19417.07|19375.07|19421.48|19379.48|19425.48|19383.48|19417.04|19375.04|567
1608052800000|2020-12-15 17:20:00|19421.18|19379.18|19428.22|19386.22|19428.22|19386.22|19420.89|19378.89|502
1608053100000|2020-12-15 17:25:00|19428.17|19386.17|19400.62|19358.62|19438.95|19396.95|19391.3|19349.3|563
1608053400000|2020-12-15 17:30:00|19400.57|19358.57|19425.38|19383.38|19425.38|19383.38|19399.39|19357.39|530
1608053700000|2020-12-15 17:35:00|19424.72|19382.72|19442.13|19400.13|19442.17|19400.17|19423.62|19381.62|402
1608054000000|2020-12-15 17:40:00|19441.78|19399.78|19428.06|19386.06|19443.54|19401.54|19423.78|19381.78|482
1608054300000|2020-12-15 17:45:00|19427.92|19385.92|19440.27|19398.27|19440.33|19398.33|19427.23|19385.23|440
1608054600000|2020-12-15 17:50:00|19440.13|19398.13|19444.8|19402.8|19447.98|19405.98|19435.37|19393.37|561
1608054900000|2020-12-15 17:55:00|19444.82|19402.82|19431.5|19389.5|19447.5|19405.5|19431.15|19389.15|535
1608055200000|2020-12-15 18:00:00|19431.76|19389.76|19437.85|19395.85|19446.52|19404.52|19431.59|19389.59|531
1608055500000|2020-12-15 18:05:00|19437.87|19395.87|19437.64|19395.64|19438.35|19396.35|19430.81|19388.81|335
1608055800000|2020-12-15 18:10:00|19437.67|19395.67|19432.01|19390.01|19439.77|19397.77|19431.87|19389.87|496
1608056100000|2020-12-15 18:15:00|19431.87|19389.87|19440.42|19398.42|19440.42|19398.42|19427.63|19385.63|399
1608056400000|2020-12-15 18:20:00|19439.03|19397.03|19431.6|19389.6|19440.42|19398.42|19431.32|19389.32|222
1608056700000|2020-12-15 18:25:00|19431.58|19389.58|19456.07|19414.07|19456.12|19414.12|19431.58|19389.58|304
1608057000000|2020-12-15 18:30:00|19456.12|19414.12|19460.75|19418.75|19461.87|19419.87|19444.84|19402.84|740
1608057300000|2020-12-15 18:35:00|19460.35|19418.35|19519.68|19477.68|19540.27|19498.27|19460.08|19418.08|898
1608057600000|2020-12-15 18:40:00|19519.81|19477.81|19522.67|19480.67|19523.59|19481.59|19498.14|19456.14|903
1608057900000|2020-12-15 18:45:00|19522.42|19480.42|19531.94|19489.94|19542.59|19500.59|19510.22|19468.22|813
1608058200000|2020-12-15 18:50:00|19531.75|19489.75|19543.56|19501.56|19555.85|19513.85|19530.81|19488.81|573
1608058500000|2020-12-15 18:55:00|19542.92|19500.92|19558.83|19516.83|19568.2|19526.2|19536.69|19494.69|631
1608058800000|2020-12-15 19:00:00|19558.95|19516.95|19565.23|19523.23|19571|19529|19544.8|19502.8|905
1608059100000|2020-12-15 19:05:00|19565.75|19523.75|19548.81|19506.81|19572.57|19530.57|19546.52|19504.52|783
1608059400000|2020-12-15 19:10:00|19548.82|19506.82|19529.68|19487.68|19555.91|19513.91|19528.52|19486.52|753
1608059700000|2020-12-15 19:15:00|19529.87|19487.87|19542.13|19500.13|19543.07|19501.07|19528.93|19486.93|741
1608060000000|2020-12-15 19:20:00|19542.18|19500.18|19530.95|19488.95|19549.57|19507.57|19529.96|19487.96|517
1608060300000|2020-12-15 19:25:00|19530.94|19488.94|19514.59|19472.59|19531.12|19489.12|19502.3|19460.3|738
1608060600000|2020-12-15 19:30:00|19515.32|19473.32|19510.86|19468.86|19518.94|19476.94|19509.34|19467.34|674
1608060900000|2020-12-15 19:35:00|19511.04|19469.04|19520.79|19478.79|19521.89|19479.89|19500.88|19458.88|559
1608061200000|2020-12-15 19:40:00|19520.8|19478.8|19554.67|19512.67|19555.55|19513.55|19520.12|19478.12|511
1608061500000|2020-12-15 19:45:00|19554.71|19512.71|19536.36|19494.36|19558.01|19516.01|19535.36|19493.36|590
1608061800000|2020-12-15 19:50:00|19535.9|19493.9|19536.72|19494.72|19548.64|19506.64|19534.95|19492.95|503
1608062100000|2020-12-15 19:55:00|19536.66|19494.66|19564.96|19522.96|19566.19|19524.19|19536.66|19494.66|674
1608062400000|2020-12-15 20:00:00|19564.97|19522.97|19541.62|19499.62|19575.95|19533.95|19540.7|19498.7|824
1608062700000|2020-12-15 20:05:00|19541.29|19499.29|19548.35|19506.35|19564.09|19522.09|19539.93|19497.93|760
1608063000000|2020-12-15 20:10:00|19548.32|19506.32|19539.47|19497.47|19549.11|19507.11|19537.7|19495.7|688
1608063300000|2020-12-15 20:15:00|19539.52|19497.52|19564.27|19522.27|19567.5|19525.5|19538.23|19496.23|754
1608063600000|2020-12-15 20:20:00|19564.35|19522.35|19503.11|19461.11|19564.92|19522.92|19500.96|19458.96|725
1608063900000|2020-12-15 20:25:00|19503.05|19461.05|19510.46|19468.46|19515.72|19473.72|19501.12|19459.12|614
1608064200000|2020-12-15 20:30:00|19511.46|19469.46|19524.14|19482.14|19528.59|19486.59|19509.92|19467.92|597
1608064500000|2020-12-15 20:35:00|19524.02|19482.02|19529.49|19487.49|19531.65|19489.65|19523.62|19481.62|458
1608064800000|2020-12-15 20:40:00|19529.28|19487.28|19541.27|19499.27|19541.57|19499.57|19528.82|19486.82|620
1608065100000|2020-12-15 20:45:00|19539.65|19497.65|19536.94|19494.94|19544.43|19502.43|19536.58|19494.58|616
1608065400000|2020-12-15 20:50:00|19536.22|19494.22|19521.35|19479.35|19537.8|19495.8|19520.41|19478.41|563
1608065700000|2020-12-15 20:55:00|19521.2|19479.2|19523.1|19481.1|19539.43|19497.43|19521.13|19479.13|474
1608066000000|2020-12-15 21:00:00|19521.99|19479.99|19531.16|19489.16|19537.29|19495.29|19521.99|19479.99|566
1608066300000|2020-12-15 21:05:00|19530.78|19488.78|19536.5|19494.5|19542.06|19500.06|19530.58|19488.58|471
1608066600000|2020-12-15 21:10:00|19536.45|19494.45|19521.73|19479.73|19536.77|19494.77|19520.06|19478.06|585
1608066900000|2020-12-15 21:15:00|19521.58|19479.58|19435.27|19393.27|19522.04|19480.04|19395.71|19353.71|888
1608067200000|2020-12-15 21:20:00|19435.61|19393.61|19450.51|19408.51|19460.26|19418.26|19431.57|19389.57|879
1608067500000|2020-12-15 21:25:00|19450.6|19408.6|19416.43|19374.43|19450.6|19408.6|19401.4|19359.4|855
1608067800000|2020-12-15 21:30:00|19416.5|19374.5|19417.26|19375.26|19429.25|19387.25|19401.07|19359.07|938
1608068100000|2020-12-15 21:35:00|19417.31|19375.31|19425.54|19383.54|19442.25|19400.25|19415.23|19373.23|1029
1608068400000|2020-12-15 21:40:00|19425.55|19383.55|19453.57|19411.57|19454.81|19412.81|19419.53|19377.53|884
1608068700000|2020-12-15 21:45:00|19453.64|19411.64|19439.55|19397.55|19456.28|19414.28|19398.19|19356.19|979
1608069000000|2020-12-15 21:50:00|19439.34|19397.34|19447.34|19405.34|19459.64|19417.64|19430.12|19388.12|1047
1608069300000|2020-12-15 21:55:00|19447.13|19405.13|19448.5|19406.5|19450.34|19408.34|19438.47|19396.47|809
1608069600000|2020-12-15 22:00:00|19448.42|19406.42|19411.73|19369.73|19449.04|19407.04|19411.2|19369.2|569
1608069900000|2020-12-15 22:05:00|19411.99|19369.99|19436.6|19394.6|19437.58|19395.58|19411.46|19369.46|483
1608070200000|2020-12-15 22:10:00|19436.62|19394.62|19449.01|19407.01|19449.12|19407.12|19435.55|19393.55|410
1608070500000|2020-12-15 22:15:00|19448.75|19406.75|19473.4|19431.4|19473.52|19431.52|19448.75|19406.75|412
1608070800000|2020-12-15 22:20:00|19473.58|19431.58|19486.82|19444.82|19492.35|19450.35|19472.11|19430.11|515
1608071100000|2020-12-15 22:25:00|19487.08|19445.08|19487.61|19445.61|19493.92|19451.92|19486.71|19444.71|438
1608071400000|2020-12-15 22:30:00|19487.37|19445.37|19480.6|19438.6|19487.72|19445.72|19479.45|19437.45|182
1608071700000|2020-12-15 22:35:00|19480.92|19438.92|19491.74|19449.74|19514.37|19472.37|19480.33|19438.33|472
1608072000000|2020-12-15 22:40:00|19491.51|19449.51|19463.74|19421.74|19492.09|19450.09|19461.93|19419.93|474
1608072300000|2020-12-15 22:45:00|19463.76|19421.76|19481.45|19439.45|19481.73|19439.73|19462.81|19420.81|536
1608072600000|2020-12-15 22:50:00|19481.18|19439.18|19481.96|19439.96|19492.02|19450.02|19477.53|19435.53|604
1608072900000|2020-12-15 22:55:00|19481.95|19439.95|19492.15|19450.15|19493.79|19451.79|19480.73|19438.73|336
1608073200000|2020-12-15 23:00:00|19493.39|19451.39|19468.61|19426.61|19500.18|19458.18|19467.47|19425.47|264
1608073500000|2020-12-15 23:05:00|19468.67|19426.67|19476.43|19434.43|19480.32|19438.32|19468.36|19426.36|359
1608073800000|2020-12-15 23:10:00|19476.42|19434.42|19468.57|19426.57|19477.17|19435.17|19468.27|19426.27|203
1608074100000|2020-12-15 23:15:00|19468.55|19426.55|19449.42|19407.42|19468.59|19426.59|19436.19|19394.19|508
1608074400000|2020-12-15 23:20:00|19449.39|19407.39|19423.16|19381.16|19449.39|19407.39|19380.17|19338.17|678
1608074700000|2020-12-15 23:25:00|19423.46|19381.46|19431.93|19389.93|19441.56|19399.56|19420.62|19378.62|450
1608075000000|2020-12-15 23:30:00|19430.82|19388.82|19427.68|19385.68|19453.65|19411.65|19427.15|19385.15|293
1608075300000|2020-12-15 23:35:00|19427.33|19385.33|19430.83|19388.83|19446.08|19404.08|19427.25|19385.25|463
1608075600000|2020-12-15 23:40:00|19431.75|19389.75|19459.87|19417.87|19460.02|19418.02|19430.48|19388.48|397
1608075900000|2020-12-15 23:45:00|19460.21|19418.21|19465.96|19423.96|19474.25|19432.25|19458.77|19416.77|259
1608076200000|2020-12-15 23:50:00|19466.05|19424.05|19472.46|19430.46|19480.37|19438.37|19463.45|19421.45|533
1608076500000|2020-12-15 23:55:00|19472.47|19430.47|19462.26|19420.26|19474.07|19432.07|19456.59|19414.59|393
1608076800000|2020-12-16 00:00:00|19462.3|19420.3|19466.56|19424.56|19479.68|19437.68|19459.93|19417.93|648
1608077100000|2020-12-16 00:05:00|19466.57|19424.57|19438.59|19396.59|19470.86|19428.86|19438.59|19396.59|573
1608077400000|2020-12-16 00:10:00|19438.61|19396.61|19411.69|19369.69|19438.61|19396.61|19401.01|19359.01|730
1608077700000|2020-12-16 00:15:00|19412.04|19370.04|19414.34|19372.34|19418.18|19376.18|19399.91|19357.91|632
1608078000000|2020-12-16 00:20:00|19414.36|19372.36|19380.58|19338.58|19414.36|19372.36|19368.71|19326.71|707
1608078300000|2020-12-16 00:25:00|19380.57|19338.57|19337.98|19295.98|19385.99|19343.99|19337.98|19295.98|848
1608078600000|2020-12-16 00:30:00|19339.11|19297.11|19359.92|19317.92|19368.92|19326.92|19323.52|19281.52|798
1608078900000|2020-12-16 00:35:00|19360.34|19318.34|19365.18|19323.18|19375.24|19333.24|19360.34|19318.34|431
1608079200000|2020-12-16 00:40:00|19367.87|19325.87|19372.93|19330.93|19375.57|19333.57|19349.36|19307.36|641
1608079500000|2020-12-16 00:45:00|19373.93|19331.93|19412.68|19370.68|19413.06|19371.06|19349.63|19307.63|659
1608079800000|2020-12-16 00:50:00|19412.61|19370.61|19422.9|19380.9|19428.5|19386.5|19397.76|19355.76|787
1608080100000|2020-12-16 00:55:00|19422.91|19380.91|19400.92|19358.92|19422.91|19380.91|19400.92|19358.92|498
1608080400000|2020-12-16 01:00:00|19399.73|19357.73|19397.04|19355.04|19415.82|19373.82|19395.12|19353.12|634
1608080700000|2020-12-16 01:05:00|19396.72|19354.72|19405.72|19363.72|19408.38|19366.38|19387.16|19345.16|508
1608081000000|2020-12-16 01:10:00|19405.81|19363.81|19389.01|19347.01|19405.94|19363.94|19381.5|19339.5|556
1608081300000|2020-12-16 01:15:00|19389.72|19347.72|19424.41|19382.41|19424.6|19382.6|19388.37|19346.37|444
1608081600000|2020-12-16 01:20:00|19424.35|19382.35|19445.55|19403.55|19446.93|19404.93|19424.34|19382.34|354
1608081900000|2020-12-16 01:25:00|19445.56|19403.56|19428.84|19386.84|19447.71|19405.71|19428.26|19386.26|464
1608082200000|2020-12-16 01:30:00|19428.85|19386.85|19401.48|19359.48|19440.55|19398.55|19401.46|19359.46|456
1608082500000|2020-12-16 01:35:00|19401.31|19359.31|19381.61|19339.61|19405.13|19363.13|19378.85|19336.85|553
1608082800000|2020-12-16 01:40:00|19381.78|19339.78|19361.04|19319.04|19381.78|19339.78|19352.72|19310.72|597
1608083100000|2020-12-16 01:45:00|19361.08|19319.08|19399.32|19357.32|19405.18|19363.18|19361.08|19319.08|520
1608083400000|2020-12-16 01:50:00|19399.12|19357.12|19407.35|19365.35|19412.82|19370.82|19398.82|19356.82|477
1608083700000|2020-12-16 01:55:00|19407.28|19365.28|19422.47|19380.47|19423.29|19381.29|19406.51|19364.51|361
1608084000000|2020-12-16 02:00:00|19422.61|19380.61|19466.61|19424.61|19475.35|19433.35|19422.52|19380.52|531
1608084300000|2020-12-16 02:05:00|19466.62|19424.62|19479.85|19437.85|19479.85|19437.85|19455.98|19413.98|314
1608084600000|2020-12-16 02:10:00|19481.46|19439.46|19503.24|19461.24|19503.84|19461.84|19472.77|19430.77|342
1608084900000|2020-12-16 02:15:00|19503.28|19461.28|19492.37|19450.37|19517.09|19475.09|19488.44|19446.44|430
1608085200000|2020-12-16 02:20:00|19489.56|19447.56|19472.25|19430.25|19489.9|19447.9|19463.68|19421.68|318
1608085500000|2020-12-16 02:25:00|19472.27|19430.27|19494.81|19452.81|19494.98|19452.98|19464.85|19422.85|539
1608085800000|2020-12-16 02:30:00|19494.74|19452.74|19473.52|19431.52|19496.59|19454.59|19472.9|19430.9|392
1608086100000|2020-12-16 02:35:00|19473.4|19431.4|19479.9|19437.9|19504.56|19462.56|19472.46|19430.46|571
1608086400000|2020-12-16 02:40:00|19479.81|19437.81|19464.36|19422.36|19479.81|19437.81|19459.67|19417.67|348
1608086700000|2020-12-16 02:45:00|19464.2|19422.2|19470.51|19428.51|19470.62|19428.62|19463.14|19421.14|361
1608087000000|2020-12-16 02:50:00|19470.25|19428.25|19468.91|19426.91|19473.87|19431.87|19461.14|19419.14|595
1608087300000|2020-12-16 02:55:00|19469.18|19427.18|19479.51|19437.51|19485.77|19443.77|19469.18|19427.18|685
1608087600000|2020-12-16 03:00:00|19479.62|19437.62|19464.42|19422.42|19488.06|19446.06|19464.26|19422.26|445
1608087900000|2020-12-16 03:05:00|19464.34|19422.34|19451.81|19409.81|19466.75|19424.75|19450.94|19408.94|592
1608088200000|2020-12-16 03:10:00|19451.8|19409.8|19443.07|19401.07|19452.96|19410.96|19440.28|19398.28|492
1608088500000|2020-12-16 03:15:00|19442.96|19400.96|19441.51|19399.51|19447.82|19405.82|19441.51|19399.51|423
1608088800000|2020-12-16 03:20:00|19440.62|19398.62|19416.09|19374.09|19441.81|19399.81|19413.05|19371.05|374
1608089100000|2020-12-16 03:25:00|19415.94|19373.94|19393.74|19351.74|19415.94|19373.94|19393.12|19351.12|295
1608089400000|2020-12-16 03:30:00|19393.72|19351.72|19381.34|19339.34|19393.84|19351.84|19376.19|19334.19|424
1608089700000|2020-12-16 03:35:00|19381.9|19339.9|19373.53|19331.53|19390.38|19348.38|19372.07|19330.07|546
1608090000000|2020-12-16 03:40:00|19372.82|19330.82|19393.2|19351.2|19400.95|19358.95|19370.9|19328.9|520
1608090300000|2020-12-16 03:45:00|19393.19|19351.19|19379.25|19337.25|19393.19|19351.19|19364.93|19322.93|672
1608090600000|2020-12-16 03:50:00|19379.43|19337.43|19375.95|19333.95|19383.73|19341.73|19375.95|19333.95|474
1608090900000|2020-12-16 03:55:00|19376.06|19334.06|19381.73|19339.73|19383.71|19341.71|19358.62|19316.62|507
1608091200000|2020-12-16 04:00:00|19381.64|19339.64|19374.95|19332.95|19383.83|19341.83|19345.73|19303.73|677
1608091500000|2020-12-16 04:05:00|19374.57|19332.57|19419.65|19377.65|19419.75|19377.75|19374.57|19332.57|573
1608091800000|2020-12-16 04:10:00|19418.83|19376.83|19396.89|19354.89|19420.53|19378.53|19396.21|19354.21|536
1608092100000|2020-12-16 04:15:00|19396.24|19354.24|19399.29|19357.29|19404.37|19362.37|19391.73|19349.73|632
1608092400000|2020-12-16 04:20:00|19399.48|19357.48|19393.3|19351.3|19399.6|19357.6|19387.52|19345.52|419
1608092700000|2020-12-16 04:25:00|19393.25|19351.25|19376.72|19334.72|19394.85|19352.85|19368.6|19326.6|669
1608093000000|2020-12-16 04:30:00|19376.75|19334.75|19358.02|19316.02|19379.17|19337.17|19357.68|19315.68|783
1608093300000|2020-12-16 04:35:00|19357.98|19315.98|19386.41|19344.41|19389.07|19347.07|19354.14|19312.14|766
1608093600000|2020-12-16 04:40:00|19386.43|19344.43|19402.17|19360.17|19403.74|19361.74|19386.43|19344.43|377
1608093900000|2020-12-16 04:45:00|19402.14|19360.14|19396.12|19354.12|19412.36|19370.36|19396.12|19354.12|541
1608094200000|2020-12-16 04:50:00|19396.32|19354.32|19401.05|19359.05|19406.91|19364.91|19396.32|19354.32|428
1608094500000|2020-12-16 04:55:00|19401.03|19359.03|19394.16|19352.16|19401.97|19359.97|19393.65|19351.65|551
1608094800000|2020-12-16 05:00:00|19394.05|19352.05|19401.52|19359.52|19401.52|19359.52|19389.51|19347.51|559
1608095100000|2020-12-16 05:05:00|19403.68|19361.68|19418.49|19376.49|19421.1|19379.1|19403.68|19361.68|481
1608095400000|2020-12-16 05:10:00|19417.93|19375.93|19423.05|19381.05|19423.05|19381.05|19411.06|19369.06|399
1608095700000|2020-12-16 05:15:00|19423.03|19381.03|19438.02|19396.02|19446.22|19404.22|19421.98|19379.98|615
1608096000000|2020-12-16 05:20:00|19437.92|19395.92|19442.03|19400.03|19442.25|19400.25|19428.54|19386.54|511
1608096300000|2020-12-16 05:25:00|19442.31|19400.31|19443.31|19401.31|19444.7|19402.7|19439.39|19397.39|531
1608096600000|2020-12-16 05:30:00|19442.88|19400.88|19432.95|19390.95|19445.32|19403.32|19432.73|19390.73|372
1608096900000|2020-12-16 05:35:00|19432.8|19390.8|19420.75|19378.75|19435.16|19393.16|19419.61|19377.61|316
1608097200000|2020-12-16 05:40:00|19420.77|19378.77|19392.13|19350.13|19425.18|19383.18|19390.92|19348.92|438
1608097500000|2020-12-16 05:45:00|19393.4|19351.4|19376.59|19334.59|19397.81|19355.81|19373.68|19331.68|561
1608097800000|2020-12-16 05:50:00|19377.05|19335.05|19395.58|19353.58|19397.48|19355.48|19376.6|19334.6|453
1608098100000|2020-12-16 05:55:00|19395.61|19353.61|19403.86|19361.86|19410.46|19368.46|19395.61|19353.61|356
1608098400000|2020-12-16 06:00:00|19404.02|19362.02|19411.47|19369.47|19412.13|19370.13|19380.39|19338.39|357
1608098700000|2020-12-16 06:05:00|19411.78|19369.78|19428.41|19386.41|19430.51|19388.51|19411.37|19369.37|642
1608099000000|2020-12-16 06:10:00|19428.47|19386.47|19443.48|19401.48|19444.77|19402.77|19427.87|19385.87|446
1608099300000|2020-12-16 06:15:00|19443.46|19401.46|19434.49|19392.49|19443.95|19401.95|19434.08|19392.08|777
1608099600000|2020-12-16 06:20:00|19433.99|19391.99|19417.5|19375.5|19438.97|19396.97|19417.48|19375.48|344
1608099900000|2020-12-16 06:25:00|19416.95|19374.95|19417.92|19375.92|19418.72|19376.72|19415.14|19373.14|378
1608100200000|2020-12-16 06:30:00|19418.54|19376.54|19459.56|19417.56|19464.18|19422.18|19417.02|19375.02|276
1608100500000|2020-12-16 06:35:00|19459.48|19417.48|19447.9|19405.9|19461.16|19419.16|19444.44|19402.44|516
1608100800000|2020-12-16 06:40:00|19448.13|19406.13|19448.44|19406.44|19455.11|19413.11|19437.74|19395.74|514
1608101100000|2020-12-16 06:45:00|19448.37|19406.37|19454.52|19412.52|19460.14|19418.14|19448.37|19406.37|446
1608101400000|2020-12-16 06:50:00|19454.3|19412.3|19468.57|19426.57|19471.17|19429.17|19453.05|19411.05|514
1608101700000|2020-12-16 06:55:00|19468.35|19426.35|19462.36|19420.36|19481.84|19439.84|19460.61|19418.61|681
1608102000000|2020-12-16 07:00:00|19462.34|19420.34|19460.1|19418.1|19462.87|19420.87|19449.88|19407.88|439
1608102300000|2020-12-16 07:05:00|19460.2|19418.2|19463.05|19421.05|19478.54|19436.54|19460.2|19418.2|589
1608102600000|2020-12-16 07:10:00|19463.11|19421.11|19473.24|19431.24|19473.24|19431.24|19451.54|19409.54|415
1608102900000|2020-12-16 07:15:00|19472.9|19430.9|19457.24|19415.24|19483.49|19441.49|19456.34|19414.34|435
1608103200000|2020-12-16 07:20:00|19457.33|19415.33|19462.36|19420.36|19464.12|19422.12|19457.2|19415.2|400
1608103500000|2020-12-16 07:25:00|19462.17|19420.17|19462.15|19420.15|19466.19|19424.19|19461.85|19419.85|602
1608103800000|2020-12-16 07:30:00|19462.14|19420.14|19474.86|19432.86|19474.86|19432.86|19452.46|19410.46|464
1608104100000|2020-12-16 07:35:00|19474.56|19432.56|19458.01|19416.01|19476.28|19434.28|19455.39|19413.39|666
1608104400000|2020-12-16 07:40:00|19457.12|19415.12|19460.28|19418.28|19464.43|19422.43|19456.74|19414.74|473
1608104700000|2020-12-16 07:45:00|19460.2|19418.2|19440.53|19398.53|19461.07|19419.07|19440.53|19398.53|241
1608105000000|2020-12-16 07:50:00|19440.52|19398.52|19438.72|19396.72|19440.91|19398.91|19435.07|19393.07|146
1608105300000|2020-12-16 07:55:00|19439.12|19397.12|19453.59|19411.59|19453.92|19411.92|19438.43|19396.43|224
1608105600000|2020-12-16 08:00:00|19453.39|19411.39|19424.41|19382.41|19453.53|19411.53|19410.96|19368.96|604
1608105900000|2020-12-16 08:05:00|19426.01|19384.01|19430.18|19388.18|19443.2|19401.2|19422.41|19380.41|596
1608106200000|2020-12-16 08:10:00|19430.15|19388.15|19441.56|19399.56|19454.95|19412.95|19429.5|19387.5|599
1608106500000|2020-12-16 08:15:00|19441.68|19399.68|19427.58|19385.58|19442.3|19400.3|19418.16|19376.16|313
1608106800000|2020-12-16 08:20:00|19427.59|19385.59|19448.49|19406.49|19449.22|19407.22|19422.98|19380.98|236
1608107100000|2020-12-16 08:25:00|19448.59|19406.59|19450.85|19408.85|19450.87|19408.87|19445.7|19403.7|139
1608107400000|2020-12-16 08:30:00|19451.11|19409.11|19460.87|19418.87|19462.9|19420.9|19450.85|19408.85|168
1608107700000|2020-12-16 08:35:00|19461.24|19419.24|19457.13|19415.13|19464.81|19422.81|19456.93|19414.93|152
1608108000000|2020-12-16 08:40:00|19457.62|19415.62|19466.18|19424.18|19467.62|19425.62|19457.62|19415.62|86
1608108300000|2020-12-16 08:45:00|19465.9|19423.9|19489.56|19447.56|19494.16|19452.16|19463.83|19421.83|185
1608108600000|2020-12-16 08:50:00|19489.53|19447.53|19492.86|19450.86|19503.74|19461.74|19488.02|19446.02|335
1608108900000|2020-12-16 08:55:00|19492.9|19450.9|19505.52|19463.52|19509.01|19467.01|19485.58|19443.58|292
1608109200000|2020-12-16 09:00:00|19505.55|19463.55|19487.29|19445.29|19506.11|19464.11|19486.65|19444.65|180
1608109500000|2020-12-16 09:05:00|19487.01|19445.01|19491.44|19449.44|19492.87|19450.87|19481.62|19439.62|216
1608109800000|2020-12-16 09:10:00|19491.3|19449.3|19460.87|19418.87|19498.92|19456.92|19456.35|19414.35|265
1608110100000|2020-12-16 09:15:00|19459.97|19417.97|19479.29|19437.29|19514.51|19472.51|19459.96|19417.96|398
1608110400000|2020-12-16 09:20:00|19479.87|19437.87|19482.07|19440.07|19483.39|19441.39|19461.75|19419.75|258
1608110700000|2020-12-16 09:25:00|19482.06|19440.06|19493.4|19451.4|19494.46|19452.46|19481.36|19439.36|246
1608111000000|2020-12-16 09:30:00|19493.41|19451.41|19494.89|19452.89|19494.89|19452.89|19480.79|19438.79|286
1608111300000|2020-12-16 09:35:00|19494.79|19452.79|19493.81|19451.81|19496.5|19454.5|19478.75|19436.75|322
1608111600000|2020-12-16 09:40:00|19493.75|19451.75|19485.13|19443.13|19494.01|19452.01|19482.47|19440.47|232
1608111900000|2020-12-16 09:45:00|19484.79|19442.79|19476.15|19434.15|19486.03|19444.03|19476.02|19434.02|195
1608112200000|2020-12-16 09:50:00|19476|19434|19494.95|19452.95|19497.74|19455.74|19475.88|19433.88|221
1608112500000|2020-12-16 09:55:00|19494.97|19452.97|19540.07|19498.07|19544.42|19502.42|19494.97|19452.97|412
1608112800000|2020-12-16 10:00:00|19539.11|19497.11|19552.86|19510.86|19565.84|19523.84|19529.46|19487.46|409
1608113100000|2020-12-16 10:05:00|19553.31|19511.31|19667.1|19625.1|19679.72|19637.72|19553.15|19511.15|731
1608113400000|2020-12-16 10:10:00|19667.46|19625.46|19664.01|19622.01|19678.13|19636.13|19655.01|19613.01|431
1608113700000|2020-12-16 10:15:00|19664.84|19622.84|19753.28|19711.28|19761.81|19719.81|19664.84|19622.84|683
1608114000000|2020-12-16 10:20:00|19752.29|19710.29|19702.43|19660.43|19770.69|19728.69|19695.08|19653.08|699
1608114300000|2020-12-16 10:25:00|19702.42|19660.42|19714.96|19672.96|19742.06|19700.06|19689.56|19647.56|522
1608114600000|2020-12-16 10:30:00|19714.92|19672.92|19690.12|19648.12|19730.55|19688.55|19682.09|19640.09|475
1608114900000|2020-12-16 10:35:00|19690.41|19648.41|19697.34|19655.34|19705.23|19663.23|19679.31|19637.31|495
1608115200000|2020-12-16 10:40:00|19697.33|19655.33|19728.56|19686.56|19728.73|19686.73|19696.89|19654.89|343
1608115500000|2020-12-16 10:45:00|19729.26|19687.26|19719.23|19677.23|19738|19696|19703.13|19661.13|388
1608115800000|2020-12-16 10:50:00|19719.31|19677.31|19744.37|19702.37|19753.17|19711.17|19718.19|19676.19|414
1608116100000|2020-12-16 10:55:00|19742.71|19700.71|19819.47|19777.47|19828.6|19786.6|19742.46|19700.46|549
1608116400000|2020-12-16 11:00:00|19819.98|19777.98|19782.03|19740.03|19888.07|19846.07|19780.89|19738.89|731
1608116700000|2020-12-16 11:05:00|19782.12|19740.12|19790|19748|19815.18|19773.18|19706.02|19664.02|678
1608117000000|2020-12-16 11:10:00|19790.1|19748.1|19735.25|19693.25|19800.92|19758.92|19730.57|19688.57|528
1608117300000|2020-12-16 11:15:00|19735.48|19693.48|19767.12|19725.12|19769.12|19727.12|19711.87|19669.87|504
1608117600000|2020-12-16 11:20:00|19767.78|19725.78|19786.42|19744.42|19793.82|19751.82|19754.13|19712.13|527
1608117900000|2020-12-16 11:25:00|19786.6|19744.6|19775.68|19733.68|19793|19751|19744.45|19702.45|490
1608118200000|2020-12-16 11:30:00|19775.69|19733.69|19745.97|19703.97|19780.88|19738.88|19738.12|19696.12|377
1608118500000|2020-12-16 11:35:00|19745.93|19703.93|19727.61|19685.61|19768.46|19726.46|19727.61|19685.61|410
1608118800000|2020-12-16 11:40:00|19727.58|19685.58|19717.29|19675.29|19730.35|19688.35|19690.24|19648.24|555
1608119100000|2020-12-16 11:45:00|19717.32|19675.32|19758.83|19716.83|19764.28|19722.28|19715.61|19673.61|346
1608119400000|2020-12-16 11:50:00|19758.55|19716.55|19762.95|19720.95|19767.72|19725.72|19750.42|19708.42|246
1608119700000|2020-12-16 11:55:00|19762.79|19720.79|19768.68|19726.68|19769.3|19727.3|19752.6|19710.6|288
1608120000000|2020-12-16 12:00:00|19769.57|19727.57|19792.63|19750.63|19798.51|19756.51|19755.58|19713.58|545
1608120300000|2020-12-16 12:05:00|19792.67|19750.67|19807.85|19765.85|19835.32|19793.32|19784.87|19742.87|406
1608120600000|2020-12-16 12:10:00|19807.21|19765.21|19827.55|19785.55|19833.46|19791.46|19805.41|19763.41|325
1608120900000|2020-12-16 12:15:00|19827.47|19785.47|19794.81|19752.81|19833.01|19791.01|19792.21|19750.21|335
1608121200000|2020-12-16 12:20:00|19795.3|19753.3|19870.13|19828.13|19884.27|19842.27|19794.82|19752.82|515
1608121500000|2020-12-16 12:25:00|19870.89|19828.89|19863.83|19821.83|19896.9|19854.9|19863.83|19821.83|595
1608121800000|2020-12-16 12:30:00|19863.76|19821.76|19870.78|19828.78|19912.95|19870.95|19849.39|19807.39|646
1608122100000|2020-12-16 12:35:00|19870.75|19828.75|19897.07|19855.07|19905.76|19863.76|19855.53|19813.53|584
1608122400000|2020-12-16 12:40:00|19897.08|19855.08|19885.5|19843.5|19911.61|19869.61|19883.71|19841.71|596
1608122700000|2020-12-16 12:45:00|19885.48|19843.48|19804|19762|19886.32|19844.32|19760.66|19718.66|695
1608123000000|2020-12-16 12:50:00|19796.95|19754.95|19749.1|19707.1|19821.87|19779.87|19741.41|19699.41|718
1608123300000|2020-12-16 12:55:00|19748.34|19706.34|19792.45|19750.45|19803.19|19761.19|19746.11|19704.11|613
1608123600000|2020-12-16 13:00:00|19792.36|19750.36|19814.03|19772.03|19822.35|19780.35|19790.42|19748.42|402
1608123900000|2020-12-16 13:05:00|19817.69|19775.69|19842.05|19800.05|19842.59|19800.59|19812.43|19770.43|279
1608124200000|2020-12-16 13:10:00|19845.53|19803.53|19852.21|19810.21|19855.13|19813.13|19835.99|19793.99|406
1608124500000|2020-12-16 13:15:00|19852.22|19810.22|19859.08|19817.08|19860.39|19818.39|19840.71|19798.71|449
1608124800000|2020-12-16 13:20:00|19860.24|19818.24|19852.91|19810.91|19863.4|19821.4|19848.37|19806.37|364
1608125100000|2020-12-16 13:25:00|19852.73|19810.73|19917.07|19875.07|19917.07|19875.07|19842.01|19800.01|418
1608125400000|2020-12-16 13:30:00|19917.28|19875.28|19871.62|19829.62|19922.49|19880.49|19870.06|19828.06|575
1608125700000|2020-12-16 13:35:00|19871.92|19829.92|19885.68|19843.68|19886.41|19844.41|19856.46|19814.46|421
1608126000000|2020-12-16 13:40:00|19885.71|19843.71|20236.59|20194.59|20267.34|20225.34|19885|19843|758
1608126300000|2020-12-16 13:45:00|20236.71|20194.71|20257.99|20207.99|20434.05|20384.05|20142.92|20092.92|1028
1608126600000|2020-12-16 13:50:00|20262.11|20212.11|20364.65|20314.65|20401.78|20351.78|20256.14|20206.14|884
1608126900000|2020-12-16 13:55:00|20364.64|20314.64|20373.66|20323.66|20392.11|20342.11|20346.84|20296.84|814
1608127200000|2020-12-16 14:00:00|20373.2|20323.2|20329.06|20279.06|20373.2|20323.2|20255.05|20205.05|859
1608127500000|2020-12-16 14:05:00|20329|20279|20471.6|20421.6|20471.6|20421.6|20328.66|20278.66|865
1608127800000|2020-12-16 14:10:00|20475.8|20425.8|20815.2|20765.2|20815.2|20765.2|20443.04|20393.04|964
1608128100000|2020-12-16 14:15:00|20812.6|20762.6|20617.48|20567.48|20821.09|20771.09|20592.01|20542.01|1017
1608128400000|2020-12-16 14:20:00|20618.11|20568.11|20648.86|20598.86|20704.67|20654.67|20603.33|20553.33|856
1608128700000|2020-12-16 14:25:00|20644.58|20594.58|20526.25|20476.25|20659.85|20609.85|20485.07|20435.07|982
1608129000000|2020-12-16 14:30:00|20526.24|20476.24|20615.65|20565.65|20620.58|20570.58|20487.8|20437.8|892
1608129300000|2020-12-16 14:35:00|20615.38|20565.38|20507.84|20457.84|20625.3|20575.3|20480.4|20430.4|900
1608129600000|2020-12-16 14:40:00|20508.3|20458.3|20542.89|20492.89|20554.92|20504.92|20489.46|20439.46|884
1608129900000|2020-12-16 14:45:00|20543.1|20493.1|20614.33|20564.33|20614.33|20564.33|20540.58|20490.58|787
1608130200000|2020-12-16 14:50:00|20614.16|20564.16|20691.88|20641.88|20703.44|20653.44|20599.76|20549.76|731
1608130500000|2020-12-16 14:55:00|20691.57|20641.57|20741.68|20691.68|20759.23|20709.23|20661.5|20611.5|757
1608130800000|2020-12-16 15:00:00|20741.97|20691.97|20672.11|20622.11|20749.81|20699.81|20653.97|20603.97|765
1608131100000|2020-12-16 15:05:00|20671.72|20621.72|20748.86|20698.86|20749.46|20699.46|20660.15|20610.15|703
1608131400000|2020-12-16 15:10:00|20748.64|20698.64|20709.4|20659.4|20786.21|20736.21|20705.43|20655.43|760
1608131700000|2020-12-16 15:15:00|20709.33|20659.33|20694.87|20644.87|20753.07|20703.07|20693.54|20643.54|776
1608132000000|2020-12-16 15:20:00|20694.95|20644.95|20648.14|20598.14|20714.57|20664.57|20646.66|20596.66|825
1608132300000|2020-12-16 15:25:00|20648.15|20598.15|20702.3|20652.3|20709.1|20659.1|20647.93|20597.93|801
1608132600000|2020-12-16 15:30:00|20701.45|20651.45|20618.81|20568.81|20703.32|20653.32|20603.7|20553.7|775
1608132900000|2020-12-16 15:35:00|20618.84|20568.84|20649.85|20599.85|20655.03|20605.03|20609.21|20559.21|551
1608133200000|2020-12-16 15:40:00|20650.08|20600.08|20748.91|20698.91|20749.21|20699.21|20646.35|20596.35|551
1608133500000|2020-12-16 15:45:00|20747.53|20697.53|20733.95|20683.95|20748.76|20698.76|20695.55|20645.55|497
1608133800000|2020-12-16 15:50:00|20733.96|20683.96|20687.97|20637.97|20734.39|20684.39|20673.96|20623.96|649
1608134100000|2020-12-16 15:55:00|20688.58|20638.58|20713.09|20663.09|20715.55|20665.55|20665.2|20615.2|584
1608134400000|2020-12-16 16:00:00|20713.1|20663.1|20739.17|20689.17|20758.03|20708.03|20699.68|20649.68|776
1608134700000|2020-12-16 16:05:00|20739.51|20689.51|20790.22|20740.22|20807.88|20757.88|20734.84|20684.84|696
1608135000000|2020-12-16 16:10:00|20790.54|20740.54|20737.42|20687.42|20812.17|20762.17|20735.23|20685.23|662
1608135300000|2020-12-16 16:15:00|20739.59|20689.59|20738.64|20688.64|20760.93|20710.93|20726.45|20676.45|567
1608135600000|2020-12-16 16:20:00|20738.62|20688.62|20763.95|20713.95|20784.52|20734.52|20701.44|20651.44|659
1608135900000|2020-12-16 16:25:00|20764.04|20714.04|20817.89|20767.89|20819.61|20769.61|20764.04|20714.04|607
1608136200000|2020-12-16 16:30:00|20818.05|20768.05|20855.54|20805.54|20864.33|20814.33|20783.52|20733.52|647
1608136500000|2020-12-16 16:35:00|20854.28|20804.28|20845.91|20795.91|20901.24|20851.24|20825.89|20775.89|802
1608136800000|2020-12-16 16:40:00|20846.15|20796.15|20828.5|20778.5|20847.42|20797.42|20811.53|20761.53|577
1608137100000|2020-12-16 16:45:00|20828.9|20778.9|20832.69|20782.69|20843.02|20793.02|20804.76|20754.76|505
1608137400000|2020-12-16 16:50:00|20832.7|20782.7|20868.83|20818.83|20886.34|20836.34|20818.61|20768.61|538
1608137700000|2020-12-16 16:55:00|20868.82|20818.82|20914.22|20864.22|20918.73|20868.73|20866.55|20816.55|534
1608138000000|2020-12-16 17:00:00|20914.23|20864.23|20867.01|20817.01|20918.14|20868.14|20850.29|20800.29|661
1608138300000|2020-12-16 17:05:00|20865.82|20815.82|20821.12|20771.12|20874.95|20824.95|20818.98|20768.98|458
1608138600000|2020-12-16 17:10:00|20821.86|20771.86|20808.44|20758.44|20853.53|20803.53|20803.87|20753.87|619
1608138900000|2020-12-16 17:15:00|20808.42|20758.42|20822.53|20772.53|20845.27|20795.27|20800.27|20750.27|531
1608139200000|2020-12-16 17:20:00|20822.29|20772.29|20754.11|20704.11|20846.41|20796.41|20751.21|20701.21|365
1608139500000|2020-12-16 17:25:00|20754.15|20704.15|20735.48|20685.48|20772.83|20722.83|20706.83|20656.83|735
1608139800000|2020-12-16 17:30:00|20735.2|20685.2|20683.93|20633.93|20742.73|20692.73|20645.28|20595.28|745
1608140100000|2020-12-16 17:35:00|20682.21|20632.21|20709.28|20659.28|20717.91|20667.91|20680.76|20630.76|551
1608140400000|2020-12-16 17:40:00|20707.81|20657.81|20679.39|20629.39|20707.81|20657.81|20656.88|20606.88|571
1608140700000|2020-12-16 17:45:00|20679.1|20629.1|20719.05|20669.05|20735.13|20685.13|20675.42|20625.42|518
1608141000000|2020-12-16 17:50:00|20718.79|20668.79|20695.1|20645.1|20730.78|20680.78|20668.95|20618.95|614
1608141300000|2020-12-16 17:55:00|20695.11|20645.11|20691.86|20641.86|20722.29|20672.29|20691.42|20641.42|544
1608141600000|2020-12-16 18:00:00|20691.9|20641.9|20695.91|20645.91|20724.95|20674.95|20691.9|20641.9|266
1608141900000|2020-12-16 18:05:00|20696.31|20646.31|20721.51|20671.51|20730.7|20680.7|20695.91|20645.91|240
1608142200000|2020-12-16 18:10:00|20721.23|20671.23|20727.63|20677.63|20741.27|20691.27|20695.97|20645.97|441
1608142500000|2020-12-16 18:15:00|20726.99|20676.99|20776.9|20726.9|20782.89|20732.89|20712.6|20662.6|468
1608142800000|2020-12-16 18:20:00|20776.84|20726.84|20778.34|20728.34|20796.05|20746.05|20773.2|20723.2|490
1608143100000|2020-12-16 18:25:00|20775.83|20725.83|20757.7|20707.7|20777.63|20727.63|20757.58|20707.58|338
1608143400000|2020-12-16 18:30:00|20757.73|20707.73|20754.21|20704.21|20775.82|20725.82|20743.8|20693.8|516
1608143700000|2020-12-16 18:35:00|20755.16|20705.16|20751.16|20701.16|20765.11|20715.11|20747.6|20697.6|359
1608144000000|2020-12-16 18:40:00|20751.45|20701.45|20717.63|20667.63|20751.71|20701.71|20716.55|20666.55|334
1608144300000|2020-12-16 18:45:00|20716.36|20666.36|20703.89|20653.89|20720.13|20670.13|20700.4|20650.4|381
1608144600000|2020-12-16 18:50:00|20703.91|20653.91|20620|20570|20704.06|20654.06|20607.16|20557.16|642
1608144900000|2020-12-16 18:55:00|20619.99|20569.99|20638.07|20588.07|20638.07|20588.07|20618.74|20568.74|435
1608145200000|2020-12-16 19:00:00|20638.08|20588.08|20678.07|20628.07|20688.86|20638.86|20605.84|20555.84|686
1608145500000|2020-12-16 19:05:00|20677.76|20627.76|20641.76|20591.76|20679.71|20629.71|20638.48|20588.48|488
1608145800000|2020-12-16 19:10:00|20641.77|20591.77|20672.1|20622.1|20675.5|20625.5|20637.57|20587.57|469
1608146100000|2020-12-16 19:15:00|20672.11|20622.11|20678.39|20628.39|20701.94|20651.94|20666.91|20616.91|484
1608146400000|2020-12-16 19:20:00|20679.12|20629.12|20721.35|20671.35|20723.46|20673.46|20678.13|20628.13|571
1608146700000|2020-12-16 19:25:00|20719.56|20669.56|20742.59|20692.59|20743.35|20693.35|20719.56|20669.56|477
1608147000000|2020-12-16 19:30:00|20741.38|20691.38|20739.24|20689.24|20743.14|20693.14|20736.27|20686.27|488
1608147300000|2020-12-16 19:35:00|20739.23|20689.23|20762.58|20712.58|20763.27|20713.27|20738.37|20688.37|299
1608147600000|2020-12-16 19:40:00|20762.59|20712.59|20756.73|20706.73|20766.86|20716.86|20753.72|20703.72|554
1608147900000|2020-12-16 19:45:00|20757.15|20707.15|20772.63|20722.63|20777.48|20727.48|20755.13|20705.13|493
1608148200000|2020-12-16 19:50:00|20774.53|20724.53|20784.21|20734.21|20814.83|20764.83|20772.83|20722.83|504
1608148500000|2020-12-16 19:55:00|20784.2|20734.2|20791.7|20741.7|20797.15|20747.15|20783.2|20733.2|440
1608148800000|2020-12-16 20:00:00|20791.73|20741.73|20793.01|20743.01|20802.81|20752.81|20791.73|20741.73|377
1608149100000|2020-12-16 20:05:00|20793.27|20743.27|20819.01|20769.01|20822.62|20772.62|20793.01|20743.01|483
1608149400000|2020-12-16 20:10:00|20819.1|20769.1|20840.39|20790.39|20843.44|20793.44|20817.43|20767.43|429
1608149700000|2020-12-16 20:15:00|20840.34|20790.34|20795.35|20745.35|20853.25|20803.25|20790.05|20740.05|429
1608150000000|2020-12-16 20:20:00|20794.86|20744.86|20798.93|20748.93|20801.54|20751.54|20793.35|20743.35|275
1608150300000|2020-12-16 20:25:00|20798.98|20748.98|20860.76|20810.76|20865.12|20815.12|20798.98|20748.98|289
1608150600000|2020-12-16 20:30:00|20860.77|20810.77|20865.54|20815.54|20873.38|20823.38|20860.77|20810.77|422
1608150900000|2020-12-16 20:35:00|20865.43|20815.43|20879.28|20829.28|20879.28|20829.28|20832.45|20782.45|483
1608151200000|2020-12-16 20:40:00|20877.77|20827.77|20860.46|20810.46|20887.05|20837.05|20853.55|20803.55|471
1608151500000|2020-12-16 20:45:00|20860.73|20810.73|20855.96|20805.96|20863.34|20813.34|20854.74|20804.74|401
1608151800000|2020-12-16 20:50:00|20855.67|20805.67|20839.86|20789.86|20855.81|20805.81|20829.42|20779.42|525
1608152100000|2020-12-16 20:55:00|20841.44|20791.44|20850.72|20800.72|20853.56|20803.56|20836.76|20786.76|412
1608152400000|2020-12-16 21:00:00|20851.17|20801.17|20829.74|20779.74|20859.58|20809.58|20828.1|20778.1|449
1608152700000|2020-12-16 21:05:00|20827.77|20777.77|20823|20773|20832.26|20782.26|20816.75|20766.75|311
1608153000000|2020-12-16 21:10:00|20822.9|20772.9|20843.41|20793.41|20847.93|20797.93|20822.9|20772.9|255
1608153300000|2020-12-16 21:15:00|20845|20795|20875.53|20825.53|20876.03|20826.03|20844.9|20794.9|423
1608153600000|2020-12-16 21:20:00|20876.03|20826.03|20793.33|20743.33|20876.03|20826.03|20771.86|20721.86|352
1608153900000|2020-12-16 21:25:00|20793.67|20743.67|20827.26|20777.26|20827.26|20777.26|20792.1|20742.1|322
1608154200000|2020-12-16 21:30:00|20827.24|20777.24|20839.95|20789.95|20839.95|20789.95|20804.83|20754.83|325
1608154500000|2020-12-16 21:35:00|20839.93|20789.93|20904.72|20854.72|20913.38|20863.38|20839.78|20789.78|439
1608154800000|2020-12-16 21:40:00|20911.08|20861.08|21002.76|20952.76|21004.59|20954.59|20911.08|20861.08|598
1608155100000|2020-12-16 21:45:00|21002.71|20952.71|21151.55|21101.55|21182|21132|20998.18|20948.18|862
1608155400000|2020-12-16 21:50:00|21151.81|21101.81|21296.78|21246.78|21322.31|21272.31|21128.81|21078.81|877
1608155700000|2020-12-16 21:55:00|21300.79|21250.79|21238.25|21188.25|21323.62|21273.62|21218.43|21168.43|916
1608156000000|2020-12-16 22:00:00|21238.26|21188.26|21332.56|21282.56|21416.7|21366.7|21238.26|21188.26|885
1608156300000|2020-12-16 22:05:00|21330.02|21280.02|21363.41|21313.41|21378.77|21328.77|21300.18|21250.18|871
1608156600000|2020-12-16 22:10:00|21363.4|21313.4|21351.36|21301.36|21377.66|21327.66|21322.2|21272.2|578
1608156900000|2020-12-16 22:15:00|21351.85|21301.85|21420.1|21370.1|21440.85|21390.85|21333.55|21283.55|457
1608157200000|2020-12-16 22:20:00|21419.49|21369.49|21447.97|21397.97|21480.95|21430.95|21415.77|21365.77|678
1608157500000|2020-12-16 22:25:00|21447.11|21397.11|21337.97|21287.97|21447.97|21397.97|21284.66|21234.66|638
1608157800000|2020-12-16 22:30:00|21337.96|21287.96|21289.46|21239.46|21364.3|21314.3|21277.88|21227.88|629
1608158100000|2020-12-16 22:35:00|21289.47|21239.47|21319.31|21269.31|21324.36|21274.36|21253.87|21203.87|544
1608158400000|2020-12-16 22:40:00|21319.35|21269.35|21343.5|21293.5|21363.28|21313.28|21272.69|21222.69|627
1608158700000|2020-12-16 22:45:00|21343.25|21293.25|21406.29|21356.29|21408.2|21358.2|21343.25|21293.25|556
1608159000000|2020-12-16 22:50:00|21405.8|21355.8|21362.37|21312.37|21406.16|21356.16|21345.3|21295.3|584
1608159300000|2020-12-16 22:55:00|21362.24|21312.24|21423.74|21373.74|21439.27|21389.27|21353.04|21303.04|621
1608159600000|2020-12-16 23:00:00|21423.8|21373.8|21373.02|21323.02|21430.44|21380.44|21372.99|21322.99|408
1608159900000|2020-12-16 23:05:00|21372.58|21322.58|21385.88|21335.88|21387.87|21337.87|21348.86|21298.86|466
1608160200000|2020-12-16 23:10:00|21386.17|21336.17|21440.13|21390.13|21441.58|21391.58|21386.15|21336.15|763
1608160500000|2020-12-16 23:15:00|21440|21390|21309.85|21259.85|21584.84|21534.84|21309.85|21259.85|874
1608160800000|2020-12-16 23:20:00|21312.11|21262.11|21302.11|21252.11|21369.5|21319.5|21271.27|21221.27|926
1608161100000|2020-12-16 23:25:00|21301.42|21251.42|21356.34|21306.34|21357.2|21307.2|21301.42|21251.42|685
1608161400000|2020-12-16 23:30:00|21357.97|21307.97|21419.67|21369.67|21419.67|21369.67|21327.65|21277.65|765
1608161700000|2020-12-16 23:35:00|21420.14|21370.14|21390.57|21340.57|21420.21|21370.21|21389.35|21339.35|704
1608162000000|2020-12-16 23:40:00|21390.5|21340.5|21361.71|21311.71|21407.74|21357.74|21353.53|21303.53|730
1608162300000|2020-12-16 23:45:00|21361.44|21311.44|21420.71|21370.71|21431.61|21381.61|21360.84|21310.84|826
1608162600000|2020-12-16 23:50:00|21420.79|21370.79|21423.9|21373.9|21443.16|21393.16|21400.02|21350.02|789
1608162900000|2020-12-16 23:55:00|21423.47|21373.47|21388.78|21338.78|21429.64|21379.64|21351.17|21301.17|915
1608163200000|2020-12-17 00:00:00|21388.66|21338.66|21433.75|21383.75|21442.11|21392.11|21386.38|21336.38|808
1608163500000|2020-12-17 00:05:00|21434.12|21384.12|21389.9|21339.9|21437.83|21387.83|21367.8|21317.8|799
1608163800000|2020-12-17 00:10:00|21388.87|21338.87|21318.6|21268.6|21391.13|21341.13|21285.71|21235.71|720
1608164100000|2020-12-17 00:15:00|21318.47|21268.47|21384.84|21334.84|21385.31|21335.31|21314.94|21264.94|472
1608164400000|2020-12-17 00:20:00|21386.25|21336.25|21380.31|21330.31|21413.78|21363.78|21364.46|21314.46|724
1608164700000|2020-12-17 00:25:00|21380.68|21330.68|21320.6|21270.6|21380.68|21330.68|21318.38|21268.38|495
1608165000000|2020-12-17 00:30:00|21319.84|21269.84|21302.26|21252.26|21335.22|21285.22|21283.35|21233.35|645
1608165300000|2020-12-17 00:35:00|21301.99|21251.99|21353.25|21303.25|21355.4|21305.4|21298.49|21248.49|613
1608165600000|2020-12-17 00:40:00|21352.39|21302.39|21392.1|21342.1|21402.25|21352.25|21328.01|21278.01|622
1608165900000|2020-12-17 00:45:00|21392.09|21342.09|21387.97|21337.97|21399.81|21349.81|21379.73|21329.73|519
1608166200000|2020-12-17 00:50:00|21387.92|21337.92|21438.34|21388.34|21439.82|21389.82|21383.15|21333.15|449
1608166500000|2020-12-17 00:55:00|21438.31|21388.31|21438.26|21388.26|21444.01|21394.01|21421.68|21371.68|546
1608166800000|2020-12-17 01:00:00|21437.94|21387.94|21495.56|21445.56|21517.58|21467.58|21434.18|21384.18|639
1608167100000|2020-12-17 01:05:00|21494.72|21444.72|21731.35|21681.35|21731.35|21681.35|21480.95|21430.95|638
1608167400000|2020-12-17 01:10:00|21726.88|21676.88|21820.67|21770.67|21873.77|21823.77|21722.36|21672.36|957
1608167700000|2020-12-17 01:15:00|21819.88|21769.88|21730.11|21680.11|21852.55|21802.55|21720.5|21670.5|905
1608168000000|2020-12-17 01:20:00|21729.5|21679.5|21712.96|21662.96|21747.63|21697.63|21659.24|21609.24|938
1608168300000|2020-12-17 01:25:00|21709.95|21659.95|21764.35|21714.35|21765.39|21715.39|21697.34|21647.34|766
1608168600000|2020-12-17 01:30:00|21764.9|21714.9|21702.5|21652.5|21766.81|21716.81|21700.31|21650.31|674
1608168900000|2020-12-17 01:35:00|21705.2|21655.2|21668.26|21618.26|21709.74|21659.74|21658.75|21608.75|682
1608169200000|2020-12-17 01:40:00|21668.44|21618.44|21684.98|21634.98|21709.27|21659.27|21668.06|21618.06|642
1608169500000|2020-12-17 01:45:00|21685.25|21635.25|21723.61|21673.61|21751.67|21701.67|21685.2|21635.2|607
1608169800000|2020-12-17 01:50:00|21723.6|21673.6|21732.45|21682.45|21740.58|21690.58|21699.75|21649.75|539
1608170100000|2020-12-17 01:55:00|21731.29|21681.29|21775.25|21725.25|21798.56|21748.56|21731.28|21681.28|528
1608170400000|2020-12-17 02:00:00|21773.75|21723.75|21699.67|21649.67|21788.77|21738.77|21683.89|21633.89|654
1608170700000|2020-12-17 02:05:00|21699.81|21649.81|21746.31|21696.31|21752.26|21702.26|21698.69|21648.69|576
1608171000000|2020-12-17 02:10:00|21746.22|21696.22|21844.01|21794.01|21853.04|21803.04|21732.01|21682.01|633
1608171300000|2020-12-17 02:15:00|21843.55|21793.55|21854.51|21804.51|21865.95|21815.95|21832.08|21782.08|655
1608171600000|2020-12-17 02:20:00|21854.85|21804.85|21908.43|21858.43|21958.53|21908.53|21848.62|21798.62|769
1608171900000|2020-12-17 02:25:00|21901.73|21851.73|21851.16|21801.16|21909.1|21859.1|21841.96|21791.96|742
1608172200000|2020-12-17 02:30:00|21850.86|21800.86|21837.27|21787.27|21865.62|21815.62|21832.99|21782.99|617
1608172500000|2020-12-17 02:35:00|21836.99|21786.99|21905.57|21855.57|21922.95|21872.95|21828.11|21778.11|652
1608172800000|2020-12-17 02:40:00|21905.56|21855.56|21995.58|21945.58|22035.38|21985.38|21897.23|21847.23|746
1608173100000|2020-12-17 02:45:00|21996.52|21946.52|21934.18|21884.18|22012.1|21962.1|21934.16|21884.16|714
1608173400000|2020-12-17 02:50:00|21934.21|21884.21|21954.99|21904.99|21993.74|21943.74|21903.89|21853.89|667
1608173700000|2020-12-17 02:55:00|21955.96|21905.96|21964.23|21914.23|21976.15|21926.15|21919.32|21869.32|631
1608174000000|2020-12-17 03:00:00|21964.46|21914.46|22045.26|21995.26|22047.58|21997.58|21963.97|21913.97|754
1608174300000|2020-12-17 03:05:00|22045.27|21995.27|22193.45|22143.45|22200.33|22150.33|22045.26|21995.26|820
1608174600000|2020-12-17 03:10:00|22194.46|22144.46|22150.28|22100.28|22198.02|22148.02|22125.16|22075.16|759
1608174900000|2020-12-17 03:15:00|22149.02|22099.02|22096.66|22046.66|22151.11|22101.11|22060.62|22010.62|804
1608175200000|2020-12-17 03:20:00|22096.68|22046.68|21838.13|21788.13|22116.87|22066.87|21802.06|21752.06|976
1608175500000|2020-12-17 03:25:00|21838.31|21788.31|21844.7|21794.7|21903.66|21853.66|21805|21755|894
1608175800000|2020-12-17 03:30:00|21844.37|21794.37|21835.19|21785.19|21855.05|21805.05|21770.21|21720.21|793
1608176100000|2020-12-17 03:35:00|21837.59|21787.59|21886.82|21836.82|21911.82|21861.82|21829.7|21779.7|721
1608176400000|2020-12-17 03:40:00|21887.03|21837.03|21826.35|21776.35|21894.61|21844.61|21824.89|21774.89|557
1608176700000|2020-12-17 03:45:00|21826.68|21776.68|21829.25|21779.25|21878.38|21828.38|21813.65|21763.65|830
1608177000000|2020-12-17 03:50:00|21826.65|21776.65|21813.81|21763.81|21845.83|21795.83|21805.32|21755.32|761
1608177300000|2020-12-17 03:55:00|21814.44|21764.44|21788.34|21738.34|21814.44|21764.44|21767.26|21717.26|788
1608177600000|2020-12-17 04:00:00|21788.4|21738.4|21848.23|21798.23|21849.16|21799.16|21773.58|21723.58|743
1608177900000|2020-12-17 04:05:00|21848.39|21798.39|21876.13|21826.13|21876.13|21826.13|21828.07|21778.07|541
1608178200000|2020-12-17 04:10:00|21875.84|21825.84|21849.78|21799.78|21894.79|21844.79|21841.16|21791.16|609
1608178500000|2020-12-17 04:15:00|21850.4|21800.4|21871.31|21821.31|21874.93|21824.93|21844.34|21794.34|569
1608178800000|2020-12-17 04:20:00|21869.59|21819.59|21934.38|21884.38|21935.57|21885.57|21858.5|21808.5|531
1608179100000|2020-12-17 04:25:00|21934.51|21884.51|21876.23|21826.23|21934.51|21884.51|21871.32|21821.32|586
1608179400000|2020-12-17 04:30:00|21876.27|21826.27|21880.58|21830.58|21901.52|21851.52|21873.28|21823.28|500
1608179700000|2020-12-17 04:35:00|21881.62|21831.62|21828.73|21778.73|21883.33|21833.33|21825.07|21775.07|607
1608180000000|2020-12-17 04:40:00|21829.13|21779.13|21834.85|21784.85|21862|21812|21818.34|21768.34|610
1608180300000|2020-12-17 04:45:00|21833.54|21783.54|21892.04|21842.04|21899.03|21849.03|21830.49|21780.49|519
1608180600000|2020-12-17 04:50:00|21891.1|21841.1|21858.37|21808.37|21892.65|21842.65|21846.98|21796.98|507
1608180900000|2020-12-17 04:55:00|21859.4|21809.4|21829.65|21779.65|21859.4|21809.4|21829.06|21779.06|550
1608181200000|2020-12-17 05:00:00|21829.34|21779.34|21872.71|21822.71|21886.99|21836.99|21829.16|21779.16|544
1608181500000|2020-12-17 05:05:00|21874.83|21824.83|21920.91|21870.91|21920.99|21870.99|21866.89|21816.89|530
1608181800000|2020-12-17 05:10:00|21920.67|21870.67|21972.09|21922.09|21976.56|21926.56|21915.52|21865.52|592
1608182100000|2020-12-17 05:15:00|21971.75|21921.75|22017.91|21967.91|22027.85|21977.85|21971.51|21921.51|652
1608182400000|2020-12-17 05:20:00|22016.52|21966.52|21991.31|21941.31|22025.16|21975.16|21991.25|21941.25|411
1608182700000|2020-12-17 05:25:00|21991.39|21941.39|22017.84|21967.84|22022.12|21972.12|21991.39|21941.39|450
1608183000000|2020-12-17 05:30:00|22018.13|21968.13|22002.9|21952.9|22023.13|21973.13|22002.11|21952.11|599
1608183300000|2020-12-17 05:35:00|22002.8|21952.8|22095.61|22045.61|22099.31|22049.31|22002.67|21952.67|605
1608183600000|2020-12-17 05:40:00|22095.79|22045.79|22121.92|22071.92|22133.79|22083.79|22067.06|22017.06|549
1608183900000|2020-12-17 05:45:00|22121.69|22071.69|22128.59|22078.59|22178.47|22128.47|22118.38|22068.38|491
1608184200000|2020-12-17 05:50:00|22131.78|22081.78|22146.63|22096.63|22166.73|22116.73|22127.18|22077.18|647
1608184500000|2020-12-17 05:55:00|22146.64|22096.64|22318.2|22268.2|22332.23|22282.23|22146.64|22096.64|654
1608184800000|2020-12-17 06:00:00|22316.91|22266.91|22188.25|22138.25|22317.43|22267.43|22152.93|22102.93|709
1608185100000|2020-12-17 06:05:00|22188.3|22138.3|22159.34|22109.34|22193.94|22143.94|22109.99|22059.99|621
1608185400000|2020-12-17 06:10:00|22159.36|22109.36|22131.8|22081.8|22159.54|22109.54|22087.63|22037.63|640
1608185700000|2020-12-17 06:15:00|22129.59|22079.59|22159.78|22109.78|22160.06|22110.06|22110.79|22060.79|613
1608186000000|2020-12-17 06:20:00|22159.22|22109.22|22268.98|22218.98|22268.98|22218.98|22147.7|22097.7|775
1608186300000|2020-12-17 06:25:00|22268.99|22218.99|22306.65|22256.65|22307.04|22257.04|22233.78|22183.78|728
1608186600000|2020-12-17 06:30:00|22306.67|22256.67|22167.88|22117.88|22409.49|22359.49|22160.84|22110.84|920
1608186900000|2020-12-17 06:35:00|22167.85|22117.85|22118.34|22068.34|22179.01|22129.01|22114.15|22064.15|727
1608187200000|2020-12-17 06:40:00|22120.19|22070.19|22162.13|22112.13|22202.44|22152.44|22120.19|22070.19|492
1608187500000|2020-12-17 06:45:00|22162.07|22112.07|22227.76|22177.76|22228.82|22178.82|22145.64|22095.64|573
1608187800000|2020-12-17 06:50:00|22227.52|22177.52|22225.03|22175.03|22229.84|22179.84|22193.82|22143.82|414
1608188100000|2020-12-17 06:55:00|22225.02|22175.02|22213.61|22163.61|22225.02|22175.02|22197.87|22147.87|515
1608188400000|2020-12-17 07:00:00|22213.65|22163.65|22220.03|22170.03|22226.43|22176.43|22206.46|22156.46|524
1608188700000|2020-12-17 07:05:00|22220.02|22170.02|22205.24|22155.24|22221.99|22171.99|22145.6|22095.6|605
1608189000000|2020-12-17 07:10:00|22205.25|22155.25|22307.61|22257.61|22307.93|22257.93|22199.38|22149.38|474
1608189300000|2020-12-17 07:15:00|22307.05|22257.05|22327.31|22277.31|22333.61|22283.61|22284.27|22234.27|487
1608189600000|2020-12-17 07:20:00|22327.37|22277.37|22355.51|22305.51|22364.46|22314.46|22323.67|22273.67|529
1608189900000|2020-12-17 07:25:00|22355.42|22305.42|22300.45|22250.45|22360|22310|22299.4|22249.4|437
1608190200000|2020-12-17 07:30:00|22300.46|22250.46|22374.28|22324.28|22399.45|22349.45|22294.72|22244.72|500
1608190500000|2020-12-17 07:35:00|22372.87|22322.87|22314.93|22264.93|22373.59|22323.59|22313.48|22263.48|548
1608190800000|2020-12-17 07:40:00|22314.28|22264.28|22375.55|22325.55|22377.55|22327.55|22314.28|22264.28|618
1608191100000|2020-12-17 07:45:00|22375.64|22325.64|22447.72|22397.72|22476.33|22426.33|22367.75|22317.75|770
1608191400000|2020-12-17 07:50:00|22448.33|22398.33|22462.88|22412.88|22497.98|22447.98|22432.1|22382.1|648
1608191700000|2020-12-17 07:55:00|22463.38|22413.38|22511.88|22461.88|22518|22468|22444.58|22394.58|663
1608192000000|2020-12-17 08:00:00|22511.57|22461.57|22621.2|22571.2|22621.96|22571.96|22462.62|22412.62|754
1608192300000|2020-12-17 08:05:00|22621.28|22571.28|22610.99|22560.99|22640.65|22590.65|22546.34|22496.34|816
1608192600000|2020-12-17 08:10:00|22610.81|22560.81|22697.68|22647.68|22714.47|22664.47|22579.14|22529.14|777
1608192900000|2020-12-17 08:15:00|22697.67|22647.67|22876.03|22826.03|22876.03|22826.03|22686.33|22636.33|911
1608193200000|2020-12-17 08:20:00|22876.21|22826.21|22783.28|22733.28|22906.74|22856.74|22681.26|22631.26|921
1608193500000|2020-12-17 08:25:00|22787.93|22737.93|22766.7|22716.7|22791.66|22741.66|22707.92|22657.92|762
1608193800000|2020-12-17 08:30:00|22766.63|22716.63|22800.34|22750.34|22816.45|22766.45|22751.66|22701.66|766
1608194100000|2020-12-17 08:35:00|22803.38|22753.38|22776.08|22726.08|22813|22763|22747.01|22697.01|779
1608194400000|2020-12-17 08:40:00|22781.41|22731.41|22749.48|22699.48|22788.32|22738.32|22733.63|22683.63|638
1608194700000|2020-12-17 08:45:00|22749.78|22699.78|22793.06|22743.06|22818.9|22768.9|22745.51|22695.51|582
1608195000000|2020-12-17 08:50:00|22792.59|22742.59|22921.61|22871.61|22946.83|22896.83|22762.35|22712.35|815
1608195300000|2020-12-17 08:55:00|22921.01|22871.01|22937.73|22887.73|22998.86|22948.86|22921.01|22871.01|854
1608195600000|2020-12-17 09:00:00|22937.66|22887.66|22966.72|22916.72|22974.08|22924.08|22875.42|22825.42|844
1608195900000|2020-12-17 09:05:00|22967.01|22917.01|23143.88|23093.88|23175.06|23125.06|22944.67|22894.67|933
1608196200000|2020-12-17 09:10:00|23143.85|23093.85|23428.84|23378.84|23477.49|23427.49|23143.85|23093.85|1002
1608196500000|2020-12-17 09:15:00|23428.87|23378.87|23419.72|23369.72|23755.11|23705.11|23336.92|23286.92|999
1608196800000|2020-12-17 09:20:00|23422.65|23372.65|23007.89|22957.89|23560.66|23510.66|23007.55|22957.55|990
1608197100000|2020-12-17 09:25:00|23005.47|22955.47|23141.56|23091.56|23201.96|23151.96|22985.84|22935.84|930
1608197400000|2020-12-17 09:30:00|23150.31|23100.31|23166.53|23116.53|23242.62|23192.62|23053.21|23003.21|902
1608197700000|2020-12-17 09:35:00|23167.54|23117.54|22734.24|22684.24|23181.8|23131.8|22663.75|22613.75|892
1608198000000|2020-12-17 09:40:00|22721.05|22671.05|22623.69|22573.69|22833.53|22783.53|22377.7|22327.7|1052
1608198300000|2020-12-17 09:45:00|22633.79|22583.79|22487.29|22437.29|22633.88|22583.88|22321.25|22271.25|1048
1608198600000|2020-12-17 09:50:00|22486.4|22436.4|22508.48|22458.48|22543.8|22493.8|22417.46|22367.46|860
1608198900000|2020-12-17 09:55:00|22506.66|22456.66|22674.03|22624.03|22685.57|22635.57|22505.08|22455.08|784
1608199200000|2020-12-17 10:00:00|22672.57|22622.57|22928.59|22878.59|22936.82|22886.82|22672.3|22622.3|787
1608199500000|2020-12-17 10:05:00|22928.69|22878.69|22886.91|22836.91|22928.69|22878.69|22794.58|22744.58|828
1608199800000|2020-12-17 10:10:00|22886.85|22836.85|22814.54|22764.54|22886.86|22836.86|22659.9|22609.9|896
1608200100000|2020-12-17 10:15:00|22815.51|22765.51|22723.42|22673.42|22817.77|22767.77|22681.05|22631.05|731
1608200400000|2020-12-17 10:20:00|22724.31|22674.31|22763.75|22713.75|22765.87|22715.87|22691.67|22641.67|695
1608200700000|2020-12-17 10:25:00|22763.96|22713.96|22568.34|22518.34|22769.59|22719.59|22536.95|22486.95|876
1608201000000|2020-12-17 10:30:00|22568.3|22518.3|22707.25|22657.25|22721.5|22671.5|22546.76|22496.76|642
1608201300000|2020-12-17 10:35:00|22707.15|22657.15|22667.62|22617.62|22729.28|22679.28|22643.81|22593.81|794
1608201600000|2020-12-17 10:40:00|22659.41|22609.41|22506.11|22456.11|22659.51|22609.51|22505.76|22455.76|854
1608201900000|2020-12-17 10:45:00|22505.55|22455.55|22541.49|22491.49|22563.38|22513.38|22450.16|22400.16|859
1608202200000|2020-12-17 10:50:00|22543.11|22493.11|22639.75|22589.75|22643.55|22593.55|22511.13|22461.13|735
1608202500000|2020-12-17 10:55:00|22639.23|22589.23|22641.51|22591.51|22656.36|22606.36|22598.87|22548.87|635
1608202800000|2020-12-17 11:00:00|22641.82|22591.82|22617.67|22567.67|22641.82|22591.82|22572.11|22522.11|734
1608203100000|2020-12-17 11:05:00|22621.73|22571.73|22751|22701|22751.28|22701.28|22612.48|22562.48|635
1608203400000|2020-12-17 11:10:00|22750.72|22700.72|22752.35|22702.35|22801.44|22751.44|22749.51|22699.51|702
1608203700000|2020-12-17 11:15:00|22752.74|22702.74|22732.54|22682.54|22752.74|22702.74|22676.15|22626.15|615
1608204000000|2020-12-17 11:20:00|22743.01|22693.01|22709.55|22659.55|22792.13|22742.13|22709.55|22659.55|598
1608204300000|2020-12-17 11:25:00|22706.49|22656.49|22730.21|22680.21|22746.22|22696.22|22706.49|22656.49|521
1608204600000|2020-12-17 11:30:00|22730.2|22680.2|22622.59|22572.59|22741.9|22691.9|22622.55|22572.55|693
1608204900000|2020-12-17 11:35:00|22622.62|22572.62|22608.63|22558.63|22650.3|22600.3|22582.27|22532.27|596
1608205200000|2020-12-17 11:40:00|22607.68|22557.68|22696.23|22646.23|22710.81|22660.81|22599.89|22549.89|590
1608205500000|2020-12-17 11:45:00|22696.11|22646.11|22732.17|22682.17|22749.18|22699.18|22695.49|22645.49|507
1608205800000|2020-12-17 11:50:00|22731.15|22681.15|22767.23|22717.23|22767.23|22717.23|22696.36|22646.36|475
1608206100000|2020-12-17 11:55:00|22767.24|22717.24|22784.33|22734.33|22840.62|22790.62|22760.16|22710.16|619
1608206400000|2020-12-17 12:00:00|22784.1|22734.1|22739.61|22689.61|22840.38|22790.38|22734.65|22684.65|483
1608206700000|2020-12-17 12:05:00|22739.51|22689.51|22667.46|22617.46|22739.51|22689.51|22666.69|22616.69|446
1608207000000|2020-12-17 12:10:00|22667.39|22617.39|22741.34|22691.34|22750.45|22700.45|22643.22|22593.22|579
1608207300000|2020-12-17 12:15:00|22741.18|22691.18|22782.2|22732.2|22784.22|22734.22|22737.98|22687.98|525
1608207600000|2020-12-17 12:20:00|22782.87|22732.87|22783.52|22733.52|22804.27|22754.27|22761.13|22711.13|548
1608207900000|2020-12-17 12:25:00|22783.51|22733.51|22805.23|22755.23|22823.08|22773.08|22757.28|22707.28|528
1608208200000|2020-12-17 12:30:00|22806.01|22756.01|22753.47|22703.47|22836.4|22786.4|22744.17|22694.17|643
1608208500000|2020-12-17 12:35:00|22753.37|22703.37|22781.22|22731.22|22783.48|22733.48|22725.53|22675.53|456
1608208800000|2020-12-17 12:40:00|22780.5|22730.5|22841.04|22791.04|22841.04|22791.04|22763.21|22713.21|474
1608209100000|2020-12-17 12:45:00|22841.29|22791.29|22892.28|22842.28|22893.23|22843.23|22819.92|22769.92|492
1608209400000|2020-12-17 12:50:00|22892.72|22842.72|23075.77|23025.77|23077.75|23027.75|22892.39|22842.39|706
1608209700000|2020-12-17 12:55:00|23076.06|23026.06|23188.28|23138.28|23208.48|23158.48|23074.03|23024.03|728
1608210000000|2020-12-17 13:00:00|23188.25|23138.25|23133.2|23083.2|23188.25|23138.25|23097.8|23047.8|637
1608210300000|2020-12-17 13:05:00|23132.62|23082.62|23231.55|23181.55|23298.87|23248.87|23132.62|23082.62|677
1608210600000|2020-12-17 13:10:00|23231.87|23181.87|23258.89|23208.89|23310.08|23260.08|23226.95|23176.95|502
1608210900000|2020-12-17 13:15:00|23258.9|23208.9|23225.91|23175.91|23259.5|23209.5|23202.28|23152.28|370
1608211200000|2020-12-17 13:20:00|23225.92|23175.92|23170.67|23120.67|23231.37|23181.37|23145.62|23095.62|438
1608211500000|2020-12-17 13:25:00|23170.6|23120.6|23203.97|23153.97|23244.19|23194.19|23158.35|23108.35|524
1608211800000|2020-12-17 13:30:00|23204.19|23154.19|23263.47|23213.47|23263.74|23213.74|23163.59|23113.59|604
1608212100000|2020-12-17 13:35:00|23263.34|23213.34|23356.25|23306.25|23358.05|23308.05|23258.55|23208.55|778
1608212400000|2020-12-17 13:40:00|23356.76|23306.76|23274.49|23224.49|23372.39|23322.39|23238.25|23188.25|838
1608212700000|2020-12-17 13:45:00|23276.06|23226.06|23320.67|23270.67|23350.17|23300.17|23276.06|23226.06|988
1608213000000|2020-12-17 13:50:00|23319.69|23269.69|22984.46|22934.46|23338.02|23288.02|22949.59|22899.59|1077
1608213300000|2020-12-17 13:55:00|22982.4|22932.4|22863.65|22813.65|23016.29|22966.29|22747.87|22697.87|1137
1608213600000|2020-12-17 14:00:00|22863.98|22813.98|22975.96|22925.96|22978.24|22928.24|22772.51|22722.51|1081
1608213900000|2020-12-17 14:05:00|22983.39|22933.39|22983.44|22933.44|22993.08|22943.08|22940.45|22890.45|976
1608214200000|2020-12-17 14:10:00|22983.53|22933.53|23112.43|23062.43|23112.43|23062.43|22983.39|22933.39|982
1608214500000|2020-12-17 14:15:00|23117.44|23067.44|23158.38|23108.38|23196.92|23146.92|23117.31|23067.31|1083
1608214800000|2020-12-17 14:20:00|23158.05|23108.05|23126|23076|23158.05|23108.05|22998.25|22948.25|1054
1608215100000|2020-12-17 14:25:00|23126.29|23076.29|23145.73|23095.73|23205.39|23155.39|23117.64|23067.64|971
1608215400000|2020-12-17 14:30:00|23145.52|23095.52|23170.83|23120.83|23207.91|23157.91|23115.58|23065.58|969
1608215700000|2020-12-17 14:35:00|23170.56|23120.56|23246.53|23196.53|23254.74|23204.74|23162.49|23112.49|988
1608216000000|2020-12-17 14:40:00|23246.77|23196.77|23259.52|23209.52|23309.03|23259.03|23238.96|23188.96|1004
1608216300000|2020-12-17 14:45:00|23260.04|23210.04|23245.16|23195.16|23291.25|23241.25|23156|23106|1084
1608216600000|2020-12-17 14:50:00|23249.17|23199.17|23142.58|23092.58|23256.1|23206.1|23116.12|23066.12|1046
1608216900000|2020-12-17 14:55:00|23143.16|23093.16|23143.98|23093.98|23181.9|23131.9|23127.65|23077.65|968
1608217200000|2020-12-17 15:00:00|23143.25|23093.25|23156.33|23106.33|23223.39|23173.39|23131.09|23081.09|853
1608217500000|2020-12-17 15:05:00|23155.7|23105.7|23181.3|23131.3|23198.17|23148.17|23130.57|23080.57|1002
1608217800000|2020-12-17 15:10:00|23182.79|23132.79|23134.2|23084.2|23248.44|23198.44|23130.5|23080.5|995
1608218100000|2020-12-17 15:15:00|23136.34|23086.34|23031.49|22981.49|23153.16|23103.16|23018.03|22968.03|1059
1608218400000|2020-12-17 15:20:00|23031.36|22981.36|23043.6|22993.6|23094.57|23044.57|23008.64|22958.64|954
1608218700000|2020-12-17 15:25:00|23043.65|22993.65|23042.24|22992.24|23088.99|23038.99|22980.62|22930.62|990
1608219000000|2020-12-17 15:30:00|23044.16|22994.16|23095.88|23045.88|23100.51|23050.51|23010.56|22960.56|899
1608219300000|2020-12-17 15:35:00|23095.95|23045.95|23206.6|23156.6|23210.87|23160.87|23095.88|23045.88|929
1608219600000|2020-12-17 15:40:00|23207.58|23157.58|23193.35|23143.35|23231.54|23181.54|23166.06|23116.06|860
1608219900000|2020-12-17 15:45:00|23191.98|23141.98|23259.08|23209.08|23259.45|23209.45|23191.61|23141.61|886
1608220200000|2020-12-17 15:50:00|23259.34|23209.34|23326.76|23276.76|23327.15|23277.15|23244.86|23194.86|956
1608220500000|2020-12-17 15:55:00|23326.79|23276.79|23392.59|23342.59|23418.27|23368.27|23316.33|23266.33|1082
1608220800000|2020-12-17 16:00:00|23393.83|23343.83|23354.68|23304.68|23449.07|23399.07|23276.34|23226.34|1110
1608221100000|2020-12-17 16:05:00|23354.2|23304.2|23518.02|23468.02|23564.02|23514.02|23338.18|23288.18|1007
1608221400000|2020-12-17 16:10:00|23518.8|23468.8|23510.67|23460.67|23539.26|23489.26|23480.45|23430.45|1000
1608221700000|2020-12-17 16:15:00|23510.27|23460.27|23501.42|23451.42|23522.81|23472.81|23389.7|23339.7|1025
1608222000000|2020-12-17 16:20:00|23501.24|23451.24|23622.85|23572.85|23623.14|23573.14|23500.94|23450.94|1048
1608222300000|2020-12-17 16:25:00|23622.87|23572.87|23643.48|23593.48|23671.01|23621.01|23594.74|23544.74|1060
1608222600000|2020-12-17 16:30:00|23649.3|23599.3|23686.21|23636.21|23693.95|23643.95|23570.16|23520.16|1043
1608222900000|2020-12-17 16:35:00|23685.33|23635.33|23682.07|23632.07|23692.7|23642.7|23633.82|23583.82|1052
1608223200000|2020-12-17 16:40:00|23682.33|23632.33|23600.85|23550.85|23685.01|23635.01|23599.33|23549.33|948
1608223500000|2020-12-17 16:45:00|23601.24|23551.24|23469.37|23419.37|23676|23626|23451.06|23401.06|1050
1608223800000|2020-12-17 16:50:00|23477.09|23427.09|23607.67|23557.67|23614.92|23564.92|23477.09|23427.09|1011
1608224100000|2020-12-17 16:55:00|23606.93|23556.93|23632.29|23582.29|23642.12|23592.12|23559.01|23509.01|948
1608224400000|2020-12-17 17:00:00|23632.99|23582.99|23622.83|23572.83|23663.05|23613.05|23592.99|23542.99|1054
1608224700000|2020-12-17 17:05:00|23623.57|23573.57|23739.07|23689.07|23750.73|23700.73|23621.12|23571.12|948
1608225000000|2020-12-17 17:10:00|23739.54|23689.54|23723.3|23673.3|23745.33|23695.33|23687.04|23637.04|1003
1608225300000|2020-12-17 17:15:00|23723.77|23673.77|23648.96|23598.96|23723.77|23673.77|23637.78|23587.78|1011
1608225600000|2020-12-17 17:20:00|23649.68|23599.68|23580.11|23530.11|23649.68|23599.68|23573.55|23523.55|977
1608225900000|2020-12-17 17:25:00|23579.97|23529.97|23666.86|23616.86|23681.29|23631.29|23572.52|23522.52|1019
1608226200000|2020-12-17 17:30:00|23668.11|23618.11|23545.25|23495.25|23676.42|23626.42|23545.03|23495.03|998
1608226500000|2020-12-17 17:35:00|23547.87|23497.87|23574.32|23524.32|23589.28|23539.28|23384.42|23334.42|1024
1608226800000|2020-12-17 17:40:00|23574.89|23524.89|23588.91|23538.91|23628.03|23578.03|23559.97|23509.97|931
1608227100000|2020-12-17 17:45:00|23588.7|23538.7|23521.91|23471.91|23609.6|23559.6|23519.91|23469.91|970
1608227400000|2020-12-17 17:50:00|23522.18|23472.18|23470.15|23420.15|23535.12|23485.12|23450.56|23400.56|919
1608227700000|2020-12-17 17:55:00|23469.2|23419.2|23142.78|23092.78|23469.2|23419.2|23142.78|23092.78|1006
1608228000000|2020-12-17 18:00:00|23142.79|23092.79|23315.48|23265.48|23316.09|23266.09|23142.79|23092.79|1053
1608228300000|2020-12-17 18:05:00|23315.49|23265.49|23254.2|23204.2|23324.39|23274.39|23213.13|23163.13|1044
1608228600000|2020-12-17 18:10:00|23256.44|23206.44|22885.16|22835.16|23259.81|23209.81|22848.1|22798.1|1098
1608228900000|2020-12-17 18:15:00|22884.27|22834.27|22754.3|22704.3|22906.89|22856.89|22523.79|22473.79|1174
1608229200000|2020-12-17 18:20:00|22755.68|22705.68|22905.85|22855.85|22950.93|22900.93|22754.44|22704.44|1138
1608229500000|2020-12-17 18:25:00|22905.67|22855.67|22939.84|22889.84|22988.01|22938.01|22885.28|22835.28|1084
1608229800000|2020-12-17 18:30:00|22938.85|22888.85|23029.54|22979.54|23053.79|23003.79|22866.26|22816.26|1142
1608230100000|2020-12-17 18:35:00|23026.7|22976.7|23223.35|23173.35|23241.72|23191.72|23024.62|22974.62|1082
1608230400000|2020-12-17 18:40:00|23223.29|23173.29|23253.13|23203.13|23256.78|23206.78|23188.24|23138.24|1022
1608230700000|2020-12-17 18:45:00|23252.52|23202.52|23109.13|23059.13|23276.74|23226.74|23096.95|23046.95|976
1608231000000|2020-12-17 18:50:00|23109.14|23059.14|23219.46|23169.46|23235.48|23185.48|23107.81|23057.81|970
1608231300000|2020-12-17 18:55:00|23219.56|23169.56|23300.36|23250.36|23324.04|23274.04|23213.5|23163.5|987
1608231600000|2020-12-17 19:00:00|23300.3|23250.3|23250.57|23200.57|23313.11|23263.11|23225.31|23175.31|959
1608231900000|2020-12-17 19:05:00|23250.35|23200.35|23506.9|23456.9|23530.18|23480.18|23226.15|23176.15|1007
1608232200000|2020-12-17 19:10:00|23506.97|23456.97|23419.55|23369.55|23507.18|23457.18|23409.14|23359.14|1022
1608232500000|2020-12-17 19:15:00|23419.56|23369.56|23404.06|23354.06|23495.44|23445.44|23354.63|23304.63|1080
1608232800000|2020-12-17 19:20:00|23404.35|23354.35|23309.29|23259.29|23425.44|23375.44|23299.76|23249.76|984
1608233100000|2020-12-17 19:25:00|23308.44|23258.44|23218|23168|23310.24|23260.24|23179.05|23129.05|1056
1608233400000|2020-12-17 19:30:00|23216.81|23166.81|23337.32|23287.32|23354.82|23304.82|23116.73|23066.73|1085
1608233700000|2020-12-17 19:35:00|23337.22|23287.22|23259.91|23209.91|23339.57|23289.57|23257.88|23207.88|876
1608234000000|2020-12-17 19:40:00|23260.03|23210.03|23106.93|23056.93|23293.62|23243.62|23083.74|23033.74|952
1608234300000|2020-12-17 19:45:00|23106.95|23056.95|22914.97|22864.97|23107.12|23057.12|22842.58|22792.58|1146
1608234600000|2020-12-17 19:50:00|22916.09|22866.09|23012.86|22962.86|23023.65|22973.65|22914.62|22864.62|1046
1608234900000|2020-12-17 19:55:00|23012.83|22962.83|22932.81|22882.81|23022.9|22972.9|22897.31|22847.31|995
1608235200000|2020-12-17 20:00:00|22933.95|22883.95|23082.62|23032.62|23118.35|23068.35|22930.35|22880.35|999
1608235500000|2020-12-17 20:05:00|23081.94|23031.94|22878.22|22828.22|23083.94|23033.94|22847.63|22797.63|1044
1608235800000|2020-12-17 20:10:00|22875.98|22825.98|22766.13|22716.13|22910.23|22860.23|22721.63|22671.63|1102
1608236100000|2020-12-17 20:15:00|22767.26|22717.26|22927.42|22877.42|22934.16|22884.16|22756.48|22706.48|1039
1608236400000|2020-12-17 20:20:00|22925.57|22875.57|22922.81|22872.81|23016.76|22966.76|22898.88|22848.88|982
1608236700000|2020-12-17 20:25:00|22923.31|22873.31|22781.07|22731.07|22926.14|22876.14|22750.48|22700.48|1061
1608237000000|2020-12-17 20:30:00|22777.66|22727.66|22638.47|22588.47|22841.38|22791.38|22635.8|22585.8|1079
1608237300000|2020-12-17 20:35:00|22637.12|22587.12|22686.23|22636.23|22702.64|22652.64|22591.49|22541.49|1099
1608237600000|2020-12-17 20:40:00|22685.01|22635.01|22550.04|22500.04|22716.83|22666.83|22527.9|22477.9|1086
1608237900000|2020-12-17 20:45:00|22550.87|22500.87|22619.12|22569.12|22619.12|22569.12|22356.24|22306.24|1140
1608238200000|2020-12-17 20:50:00|22619.36|22569.36|22728.66|22678.66|22743.3|22693.3|22595.13|22545.13|1088
1608238500000|2020-12-17 20:55:00|22728.35|22678.35|22809|22759|22818.56|22768.56|22651.83|22601.83|1074
1608238800000|2020-12-17 21:00:00|22809.28|22759.28|22764.91|22714.91|22869.99|22819.99|22740.93|22690.93|1089
1608239100000|2020-12-17 21:05:00|22764.4|22714.4|22688.92|22638.92|22809.39|22759.39|22679.6|22629.6|1037
1608239400000|2020-12-17 21:10:00|22687.05|22637.05|22761.76|22711.76|22772.15|22722.15|22634.54|22584.54|1052
1608239700000|2020-12-17 21:15:00|22761.57|22711.57|22663.83|22613.83|22794.53|22744.53|22649.13|22599.13|1027
1608240000000|2020-12-17 21:20:00|22663.46|22613.46|22524.02|22474.02|22663.89|22613.89|22518.06|22468.06|1068
1608240300000|2020-12-17 21:25:00|22523.55|22473.55|22553.09|22503.09|22607.76|22557.76|22509.67|22459.67|1025
1608240600000|2020-12-17 21:30:00|22553.36|22503.36|22650.83|22600.83|22666.24|22616.24|22456.06|22406.06|1067
1608240900000|2020-12-17 21:35:00|22650.55|22600.55|22693.57|22643.57|22706.76|22656.76|22619.74|22569.74|928
1608241200000|2020-12-17 21:40:00|22697.46|22647.46|22721.38|22671.38|22731.04|22681.04|22588.7|22538.7|1048
1608241500000|2020-12-17 21:45:00|22721.28|22671.28|22708.08|22658.08|22752.21|22702.21|22686.06|22636.06|933
1608241800000|2020-12-17 21:50:00|22709.13|22659.13|22725.54|22675.54|22787.17|22737.17|22705.41|22655.41|991
1608242100000|2020-12-17 21:55:00|22725.52|22675.52|22813.53|22763.53|22826.19|22776.19|22706.59|22656.59|838
1608242400000|2020-12-17 22:00:00|22814.44|22764.44|22892.81|22842.81|22896.18|22846.18|22814.44|22764.44|597
1608242700000|2020-12-17 22:05:00|22892.61|22842.61|22840.98|22790.98|22928.05|22878.05|22839.17|22789.17|759
1608243000000|2020-12-17 22:10:00|22841.09|22791.09|22791.9|22741.9|22894.98|22844.98|22791.84|22741.84|821
1608243300000|2020-12-17 22:15:00|22791.84|22741.84|22901.07|22851.07|22911.33|22861.33|22791.84|22741.84|825
1608243600000|2020-12-17 22:20:00|22901.15|22851.15|22967.45|22917.45|22977.04|22927.04|22899.53|22849.53|588
1608243900000|2020-12-17 22:25:00|22967.11|22917.11|22939.74|22889.74|22968.68|22918.68|22914.91|22864.91|715
1608244200000|2020-12-17 22:30:00|22939.75|22889.75|22934.77|22884.77|22943.76|22893.76|22837.26|22787.26|788
1608244500000|2020-12-17 22:35:00|22934.18|22884.18|22992.81|22942.81|23001.86|22951.86|22933.3|22883.3|728
1608244800000|2020-12-17 22:40:00|22992.98|22942.98|22970.99|22920.99|22992.98|22942.98|22913.3|22863.3|629
1608245100000|2020-12-17 22:45:00|22971.32|22921.32|23074.27|23024.27|23098.23|23048.23|22970.99|22920.99|868
1608245400000|2020-12-17 22:50:00|23075.09|23025.09|23060.05|23010.05|23115.25|23065.25|23055.38|23005.38|818
1608245700000|2020-12-17 22:55:00|23059.55|23009.55|23007.58|22957.58|23069.77|23019.77|22999.74|22949.74|608
1608246000000|2020-12-17 23:00:00|23007.75|22957.75|22859.19|22809.19|23037.27|22987.27|22850.36|22800.36|943
1608246300000|2020-12-17 23:05:00|22859.43|22809.43|22905.14|22855.14|22920.96|22870.96|22858.83|22808.83|836
1608246600000|2020-12-17 23:10:00|22905.8|22855.8|22893.92|22843.92|22907.5|22857.5|22848.47|22798.47|993
1608246900000|2020-12-17 23:15:00|22895.8|22845.8|22758.47|22708.47|22911.31|22861.31|22699.36|22649.36|946
1608247200000|2020-12-17 23:20:00|22757.42|22707.42|22780.6|22730.6|22788.38|22738.38|22691.4|22641.4|1090
1608247500000|2020-12-17 23:25:00|22783.12|22733.12|22644.69|22594.69|22801.6|22751.6|22644.48|22594.48|1030
1608247800000|2020-12-17 23:30:00|22645.25|22595.25|22808.95|22758.95|22808.95|22758.95|22632.78|22582.78|1087
1608248100000|2020-12-17 23:35:00|22814.15|22764.15|22797.52|22747.52|22845.73|22795.73|22787.99|22737.99|1052
1608248400000|2020-12-17 23:40:00|22797.88|22747.88|22742.87|22692.87|22807|22757|22723.65|22673.65|909
1608248700000|2020-12-17 23:45:00|22743.8|22693.8|22856.06|22806.06|22870.3|22820.3|22743.8|22693.8|678
1608249000000|2020-12-17 23:50:00|22856.1|22806.1|22858.61|22808.61|22863.96|22813.96|22832.47|22782.47|883
1608249300000|2020-12-17 23:55:00|22858.72|22808.72|22856.95|22806.95|22895.64|22845.64|22842.62|22792.62|972
1608249600000|2020-12-18 00:00:00|22851.16|22801.16|22797.53|22747.53|22869.65|22819.65|22788.48|22738.48|1073
1608249900000|2020-12-18 00:05:00|22797.49|22747.49|22766.66|22716.66|22822.8|22772.8|22746.33|22696.33|985
1608250200000|2020-12-18 00:10:00|22766.49|22716.49|22730.19|22680.19|22769.22|22719.22|22727.04|22677.04|857
1608250500000|2020-12-18 00:15:00|22730.04|22680.04|22687.03|22637.03|22753.84|22703.84|22682.25|22632.25|960
1608250800000|2020-12-18 00:20:00|22686.66|22636.66|22609.64|22559.64|22686.84|22636.84|22588.56|22538.56|1045
1608251100000|2020-12-18 00:25:00|22609.72|22559.72|22616.89|22566.89|22633.77|22583.77|22580.19|22530.19|880
1608251400000|2020-12-18 00:30:00|22618.79|22568.79|22613.52|22563.52|22620.25|22570.25|22506.42|22456.42|969
1608251700000|2020-12-18 00:35:00|22613.72|22563.72|22762.87|22712.87|22772.92|22722.92|22613.49|22563.49|1046
1608252000000|2020-12-18 00:40:00|22765.08|22715.08|22829.45|22779.45|22858.29|22808.29|22761.62|22711.62|1070
1608252300000|2020-12-18 00:45:00|22830.32|22780.32|22856.21|22806.21|22873.4|22823.4|22812.53|22762.53|955
1608252600000|2020-12-18 00:50:00|22856.94|22806.94|22741.46|22691.46|22874|22824|22733.99|22683.99|853
1608252900000|2020-12-18 00:55:00|22741.14|22691.14|22796.7|22746.7|22796.78|22746.78|22730.93|22680.93|1015
1608253200000|2020-12-18 01:00:00|22796.02|22746.02|22706.27|22656.27|22801.63|22751.63|22680.13|22630.13|1046
1608253500000|2020-12-18 01:05:00|22704.94|22654.94|22729.46|22679.46|22733.83|22683.83|22701.63|22651.63|957
1608253800000|2020-12-18 01:10:00|22729.52|22679.52|22835.15|22785.15|22840.93|22790.93|22729.52|22679.52|931
1608254100000|2020-12-18 01:15:00|22835.27|22785.27|23012.72|22962.72|23073.8|23023.8|22834.9|22784.9|1130
1608254400000|2020-12-18 01:20:00|23012.61|22962.61|23086.67|23036.67|23101.14|23051.14|23009.8|22959.8|1116
1608254700000|2020-12-18 01:25:00|23086.41|23036.41|23090.18|23040.18|23113.15|23063.15|23013.85|22963.85|1102
1608255000000|2020-12-18 01:30:00|23091.8|23041.8|23110.77|23060.77|23173.45|23123.45|23091.8|23041.8|1074
1608255300000|2020-12-18 01:35:00|23110.5|23060.5|23078.4|23028.4|23136.78|23086.78|23062.86|23012.86|1050
1608255600000|2020-12-18 01:40:00|23078.28|23028.28|23076.31|23026.31|23145.34|23095.34|23045.62|22995.62|1044
1608255900000|2020-12-18 01:45:00|23076.46|23026.46|23045.29|22995.29|23100.1|23050.1|23036.61|22986.61|1019
1608256200000|2020-12-18 01:50:00|23045.42|22995.42|23051.19|23001.19|23064.45|23014.45|23002.5|22952.5|985
1608256500000|2020-12-18 01:55:00|23051.28|23001.28|23033.23|22983.23|23052.78|23002.78|23011.48|22961.48|992
1608256800000|2020-12-18 02:00:00|23033.02|22983.02|23074.04|23024.04|23082.54|23032.54|22990|22940|865
1608257100000|2020-12-18 02:05:00|23075.06|23025.06|23102.21|23052.21|23103.7|23053.7|23073.86|23023.86|533
1608257400000|2020-12-18 02:10:00|23102.55|23052.55|23121.66|23071.66|23128.85|23078.85|23072.34|23022.34|656
1608257700000|2020-12-18 02:15:00|23122.57|23072.57|23187.06|23137.06|23191.41|23141.41|23122.57|23072.57|903
1608258000000|2020-12-18 02:20:00|23186.02|23136.02|23146.3|23096.3|23188.85|23138.85|23139.2|23089.2|998
1608258300000|2020-12-18 02:25:00|23146.71|23096.71|23237.76|23187.76|23249.37|23199.37|23142|23092|922
1608258600000|2020-12-18 02:30:00|23237.3|23187.3|23248.83|23198.83|23286.14|23236.14|23216|23166|959
1608258900000|2020-12-18 02:35:00|23249.03|23199.03|23224.79|23174.79|23277.35|23227.35|23205.17|23155.17|927
1608259200000|2020-12-18 02:40:00|23223.4|23173.4|23178.79|23128.79|23229.18|23179.18|23169.21|23119.21|682
1608259500000|2020-12-18 02:45:00|23178.91|23128.91|23174.64|23124.64|23184.7|23134.7|23146.29|23096.29|796
1608259800000|2020-12-18 02:50:00|23172.29|23122.29|23110.07|23060.07|23179.73|23129.73|23091.06|23041.06|816
1608260100000|2020-12-18 02:55:00|23110.01|23060.01|23048.27|22998.27|23127.86|23077.86|23047.13|22997.13|700
1608260400000|2020-12-18 03:00:00|23048.28|22998.28|23015.21|22965.21|23060.15|23010.15|22991.28|22941.28|774
1608260700000|2020-12-18 03:05:00|23015.24|22965.24|23054.93|23004.93|23064.02|23014.02|22997.95|22947.95|946
1608261000000|2020-12-18 03:10:00|23055.37|23005.37|23067.42|23017.42|23080.88|23030.88|23053.96|23003.96|795
1608261300000|2020-12-18 03:15:00|23066.85|23016.85|22938.93|22888.93|23074.82|23024.82|22936.58|22886.58|840
1608261600000|2020-12-18 03:20:00|22938.22|22888.22|22980.84|22930.84|22981.48|22931.48|22931.32|22881.32|865
1608261900000|2020-12-18 03:25:00|22981.88|22931.88|23006.38|22956.38|23009.62|22959.62|22968.94|22918.94|923
1608262200000|2020-12-18 03:30:00|23006.32|22956.32|22907.05|22857.05|23006.32|22956.32|22892.64|22842.64|1049
1608262500000|2020-12-18 03:35:00|22904.33|22854.33|22902.88|22852.88|22912.18|22862.18|22856.37|22806.37|972
1608262800000|2020-12-18 03:40:00|22903.4|22853.4|22909.87|22859.87|22918.12|22868.12|22872.68|22822.68|953
1608263100000|2020-12-18 03:45:00|22909.45|22859.45|22852.47|22802.47|22909.45|22859.45|22821.94|22771.94|879
1608263400000|2020-12-18 03:50:00|22852.71|22802.71|22833.12|22783.12|22860.96|22810.96|22814.03|22764.03|963
1608263700000|2020-12-18 03:55:00|22833.45|22783.45|22850.27|22800.27|22875.28|22825.28|22833.45|22783.45|849
1608264000000|2020-12-18 04:00:00|22850.26|22800.26|22923.34|22873.34|22928.53|22878.53|22844.84|22794.84|760
1608264300000|2020-12-18 04:05:00|22923.99|22873.99|22967.78|22917.78|22973.99|22923.99|22908.17|22858.17|797
1608264600000|2020-12-18 04:10:00|22967.7|22917.7|22955.3|22905.3|23007.05|22957.05|22950.12|22900.12|804
1608264900000|2020-12-18 04:15:00|22955.39|22905.39|22917.3|22867.3|22969.5|22919.5|22916.75|22866.75|798
1608265200000|2020-12-18 04:20:00|22917.29|22867.29|22883.06|22833.06|22921.93|22871.93|22879.36|22829.36|751
1608265500000|2020-12-18 04:25:00|22882.73|22832.73|22869.74|22819.74|22906.01|22856.01|22868.68|22818.68|806
1608265800000|2020-12-18 04:30:00|22871.45|22821.45|22854.6|22804.6|22871.45|22821.45|22817.4|22767.4|835
1608266100000|2020-12-18 04:35:00|22854.47|22804.47|22973.12|22923.12|22986.31|22936.31|22854.47|22804.47|865
1608266400000|2020-12-18 04:40:00|22973.58|22923.58|22947.82|22897.82|22991.82|22941.82|22947.76|22897.76|857
1608266700000|2020-12-18 04:45:00|22942.57|22892.57|22958.19|22908.19|22974.72|22924.72|22929.8|22879.8|874
1608267000000|2020-12-18 04:50:00|22958.2|22908.2|22903.41|22853.41|22989.57|22939.57|22902.47|22852.47|923
1608267300000|2020-12-18 04:55:00|22903.6|22853.6|22910.8|22860.8|22918.59|22868.59|22873.71|22823.71|842
1608267600000|2020-12-18 05:00:00|22911.72|22861.72|23008.74|22958.74|23009.13|22959.13|22884.24|22834.24|876
1608267900000|2020-12-18 05:05:00|23008.78|22958.78|23041.35|22991.35|23058.16|23008.16|23006.22|22956.22|806
1608268200000|2020-12-18 05:10:00|23041.32|22991.32|22999.86|22949.86|23041.52|22991.52|22981.86|22931.86|774
1608268500000|2020-12-18 05:15:00|22999.57|22949.57|23041.88|22991.88|23046.03|22996.03|22999.57|22949.57|463
1608268800000|2020-12-18 05:20:00|23041.65|22991.65|22991.82|22941.82|23041.79|22991.79|22979.53|22929.53|724
1608269100000|2020-12-18 05:25:00|22990.82|22940.82|23007.76|22957.76|23031.84|22981.84|22968.24|22918.24|688
1608269400000|2020-12-18 05:30:00|23007.78|22957.78|22991.53|22941.53|23029.62|22979.62|22990.81|22940.81|549
1608269700000|2020-12-18 05:35:00|22991.21|22941.21|23030.32|22980.32|23030.32|22980.32|22972.64|22922.64|717
1608270000000|2020-12-18 05:40:00|23032.32|22982.32|23059.28|23009.28|23063.76|23013.76|23030.71|22980.71|423
1608270300000|2020-12-18 05:45:00|23061.09|23011.09|23001.27|22951.27|23061.38|23011.38|22998.01|22948.01|707
1608270600000|2020-12-18 05:50:00|23000.95|22950.95|22996.34|22946.34|23011.09|22961.09|22983.72|22933.72|562
1608270900000|2020-12-18 05:55:00|22997.89|22947.89|22989.04|22939.04|23017.12|22967.12|22972.93|22922.93|652
1608271200000|2020-12-18 06:00:00|22989.06|22939.06|23001.47|22951.47|23010.14|22960.14|22924.06|22874.06|901
1608271500000|2020-12-18 06:05:00|23000.77|22950.77|23089.37|23039.37|23090.06|23040.06|23000.77|22950.77|746
1608271800000|2020-12-18 06:10:00|23089.97|23039.97|23168.07|23118.07|23194.73|23144.73|23084.28|23034.28|655
1608272100000|2020-12-18 06:15:00|23169.52|23119.52|23117.28|23067.28|23170.18|23120.18|23116.12|23066.12|719
1608272400000|2020-12-18 06:20:00|23117.13|23067.13|23090.74|23040.74|23118.45|23068.45|23069.37|23019.37|924
1608272700000|2020-12-18 06:25:00|23090.71|23040.71|23132.4|23082.4|23132.4|23082.4|23086.65|23036.65|681
1608273000000|2020-12-18 06:30:00|23132.87|23082.87|23096.34|23046.34|23144.47|23094.47|23096.34|23046.34|774
1608273300000|2020-12-18 06:35:00|23096.12|23046.12|23059.43|23009.43|23099.8|23049.8|23054.6|23004.6|584
1608273600000|2020-12-18 06:40:00|23059.19|23009.19|23027.68|22977.68|23068.06|23018.06|23026.7|22976.7|519
1608273900000|2020-12-18 06:45:00|23028.99|22978.99|23030.62|22980.62|23056.55|23006.55|23015.35|22965.35|743
1608274200000|2020-12-18 06:50:00|23030.18|22980.18|23016.69|22966.69|23039.05|22989.05|23004.28|22954.28|739
1608274500000|2020-12-18 06:55:00|23016.55|22966.55|23017.44|22967.44|23022.86|22972.86|23005.07|22955.07|648
1608274800000|2020-12-18 07:00:00|23017.4|22967.4|22980.68|22930.68|23017.82|22967.82|22978.17|22928.17|731
1608275100000|2020-12-18 07:05:00|22980.36|22930.36|22983.61|22933.61|23037.67|22987.67|22965.76|22915.76|880
1608275400000|2020-12-18 07:10:00|22984|22934|22928.66|22878.66|22989.12|22939.12|22908.28|22858.28|872
1608275700000|2020-12-18 07:15:00|22928.76|22878.76|22926.01|22876.01|22928.81|22878.81|22873.74|22823.74|954
1608276000000|2020-12-18 07:20:00|22925.35|22875.35|22933.32|22883.32|22947.05|22897.05|22884.22|22834.22|1021
1608276300000|2020-12-18 07:25:00|22931.14|22881.14|22937.86|22887.86|22949.35|22899.35|22919.93|22869.93|856
1608276600000|2020-12-18 07:30:00|22937.97|22887.97|22971.85|22921.85|22980.82|22930.82|22937.72|22887.72|775
1608276900000|2020-12-18 07:35:00|22971.48|22921.48|23042.52|22992.52|23042.52|22992.52|22971.03|22921.03|853
1608277200000|2020-12-18 07:40:00|23042.71|22992.71|23046.55|22996.55|23060.51|23010.51|23026.52|22976.52|596
1608277500000|2020-12-18 07:45:00|23046.29|22996.29|23070.64|23020.64|23089.56|23039.56|23045.16|22995.16|441
1608277800000|2020-12-18 07:50:00|23070.32|23020.32|23071.03|23021.03|23086.67|23036.67|23046.2|22996.2|793
1608278100000|2020-12-18 07:55:00|23070.34|23020.34|23076.94|23026.94|23080.16|23030.16|23040.37|22990.37|703
1608278400000|2020-12-18 08:00:00|23078.94|23028.94|22996.6|22946.6|23123.65|23073.65|22976.75|22926.75|887
1608278700000|2020-12-18 08:05:00|22997.92|22947.92|23022.87|22972.87|23034.91|22984.91|22973.62|22923.62|828
1608279000000|2020-12-18 08:10:00|23023.34|22973.34|23027.35|22977.35|23033.11|22983.11|22986.85|22936.85|827
1608279300000|2020-12-18 08:15:00|23027.06|22977.06|23042.76|22992.76|23047.44|22997.44|23008.68|22958.68|808
1608279600000|2020-12-18 08:20:00|23043.39|22993.39|23089.11|23039.11|23089.37|23039.37|23043.39|22993.39|788
1608279900000|2020-12-18 08:25:00|23089.37|23039.37|23217.42|23167.42|23224.09|23174.09|23081.28|23031.28|949
1608280200000|2020-12-18 08:30:00|23216.8|23166.8|23241.52|23191.52|23265.64|23215.64|23170.16|23120.16|1047
1608280500000|2020-12-18 08:35:00|23242.1|23192.1|23280.69|23230.69|23300.1|23250.1|23242.1|23192.1|964
1608280800000|2020-12-18 08:40:00|23280.7|23230.7|23199.52|23149.52|23305.7|23255.7|23197.93|23147.93|909
1608281100000|2020-12-18 08:45:00|23199.84|23149.84|23129.87|23079.87|23215.7|23165.7|23105.58|23055.58|913
1608281400000|2020-12-18 08:50:00|23128.99|23078.99|23140.33|23090.33|23152.78|23102.78|23102.95|23052.95|870
1608281700000|2020-12-18 08:55:00|23140.38|23090.38|23145.59|23095.59|23173.87|23123.87|23137.94|23087.94|664
1608282000000|2020-12-18 09:00:00|23145.44|23095.44|23079.42|23029.42|23146.09|23096.09|23057.15|23007.15|730
1608282300000|2020-12-18 09:05:00|23073.07|23023.07|23109.11|23059.11|23111.98|23061.98|23051.8|23001.8|797
1608282600000|2020-12-18 09:10:00|23110|23060|23202.08|23152.08|23208.11|23158.11|23103.23|23053.23|886
1608282900000|2020-12-18 09:15:00|23202.14|23152.14|23208.89|23158.89|23218.65|23168.65|23193.8|23143.8|773
1608283200000|2020-12-18 09:20:00|23208.34|23158.34|23161.8|23111.8|23209.86|23159.86|23150.62|23100.62|670
1608283500000|2020-12-18 09:25:00|23161.67|23111.67|23093.25|23043.25|23183.31|23133.31|23083.56|23033.56|846
1608283800000|2020-12-18 09:30:00|23093.51|23043.51|23113.46|23063.46|23117.43|23067.43|23074.4|23024.4|834
1608284100000|2020-12-18 09:35:00|23113.67|23063.67|23101.55|23051.55|23129.19|23079.19|23090.58|23040.58|716
1608284400000|2020-12-18 09:40:00|23101.63|23051.63|23136.55|23086.55|23159.7|23109.7|23101.63|23051.63|767
1608284700000|2020-12-18 09:45:00|23130.87|23080.87|23186.83|23136.83|23193.48|23143.48|23130.31|23080.31|733
1608285000000|2020-12-18 09:50:00|23186.77|23136.77|23172.78|23122.78|23198.53|23148.53|23172.75|23122.75|609
1608285300000|2020-12-18 09:55:00|23174.13|23124.13|23231.69|23181.69|23232.75|23182.75|23163.47|23113.47|715
1608285600000|2020-12-18 10:00:00|23232.29|23182.29|23198.36|23148.36|23243.07|23193.07|23187.83|23137.83|903
1608285900000|2020-12-18 10:05:00|23198.07|23148.07|23062.93|23012.93|23198.07|23148.07|23062.36|23012.36|747
1608286200000|2020-12-18 10:10:00|23061.74|23011.74|23026.26|22976.26|23082.78|23032.78|22966.78|22916.78|1000
1608286500000|2020-12-18 10:15:00|23026.27|22976.27|23109.86|23059.86|23132.23|23082.23|23026.17|22976.17|792
1608286800000|2020-12-18 10:20:00|23109.78|23059.78|23109.6|23059.6|23146.58|23096.58|23107.15|23057.15|817
1608287100000|2020-12-18 10:25:00|23108.68|23058.68|23069.98|23019.98|23113.25|23063.25|23064.54|23014.54|565
1608287400000|2020-12-18 10:30:00|23069.36|23019.36|23043.15|22993.15|23096.27|23046.27|23005.35|22955.35|818
1608287700000|2020-12-18 10:35:00|23043.84|22993.84|23086.37|23036.37|23090.45|23040.45|23013.68|22963.68|808
1608288000000|2020-12-18 10:40:00|23087.1|23037.1|23062.62|23012.62|23087.95|23037.95|23021.17|22971.17|706
1608288300000|2020-12-18 10:45:00|23062.63|23012.63|22992.42|22942.42|23100.46|23050.46|22985.06|22935.06|822
1608288600000|2020-12-18 10:50:00|22992.41|22942.41|23004.95|22954.95|23034.47|22984.47|22986.26|22936.26|768
1608288900000|2020-12-18 10:55:00|23004.74|22954.74|22981.25|22931.25|23006.78|22956.78|22977.41|22927.41|786
1608289200000|2020-12-18 11:00:00|22981.19|22931.19|22876.67|22826.67|22984.03|22934.03|22821.79|22771.79|1034
1608289500000|2020-12-18 11:05:00|22880.7|22830.7|22870.96|22820.96|22894.25|22844.25|22787.91|22737.91|1046
1608289800000|2020-12-18 11:10:00|22870.59|22820.59|22879.16|22829.16|22879.45|22829.45|22818.47|22768.47|949
1608290100000|2020-12-18 11:15:00|22879.15|22829.15|22899.65|22849.65|22907.11|22857.11|22836.15|22786.15|883
1608290400000|2020-12-18 11:20:00|22899.69|22849.69|22891.67|22841.67|22925.72|22875.72|22882.31|22832.31|738
1608290700000|2020-12-18 11:25:00|22891.34|22841.34|22865.01|22815.01|22923.37|22873.37|22848.47|22798.47|652
1608291000000|2020-12-18 11:30:00|22865.91|22815.91|22915.78|22865.78|22956.16|22906.16|22865.48|22815.48|842
1608291300000|2020-12-18 11:35:00|22914.96|22864.96|22882.51|22832.51|22931.62|22881.62|22882.2|22832.2|687
1608291600000|2020-12-18 11:40:00|22882|22832|22896.1|22846.1|22907.79|22857.79|22874.38|22824.38|587
1608291900000|2020-12-18 11:45:00|22894.61|22844.61|22851.26|22801.26|22894.61|22844.61|22837.25|22787.25|817
1608292200000|2020-12-18 11:50:00|22852.98|22802.98|22906.35|22856.35|22906.35|22856.35|22852.95|22802.95|633
1608292500000|2020-12-18 11:55:00|22903.92|22853.92|22887.07|22837.07|22919.83|22869.83|22866.26|22816.26|621
1608292800000|2020-12-18 12:00:00|22889.57|22839.57|22806.43|22756.43|22920.04|22870.04|22788.79|22738.79|918
1608293100000|2020-12-18 12:05:00|22806.23|22756.23|22852.43|22802.43|22852.43|22802.43|22756.4|22706.4|864
1608293400000|2020-12-18 12:10:00|22852.83|22802.83|23077.19|23027.19|23077.19|23027.19|22852.83|22802.83|985
1608293700000|2020-12-18 12:15:00|23077.76|23027.76|23009.37|22959.37|23078.5|23028.5|23002|22952|1000
1608294000000|2020-12-18 12:20:00|23008.79|22958.79|22959.47|22909.47|23028.76|22978.76|22958.18|22908.18|726
1608294300000|2020-12-18 12:25:00|22961.77|22911.77|22968.31|22918.31|22989.75|22939.75|22943.8|22893.8|872
1608294600000|2020-12-18 12:30:00|22969.23|22919.23|22996.23|22946.23|23016.34|22966.34|22969.23|22919.23|841
1608294900000|2020-12-18 12:35:00|22995.28|22945.28|22979.83|22929.83|23013.93|22963.93|22965.34|22915.34|748
1608295200000|2020-12-18 12:40:00|22980.63|22930.63|22990.54|22940.54|23003.9|22953.9|22972|22922|703
1608295500000|2020-12-18 12:45:00|22988.98|22938.98|22953.02|22903.02|22993.81|22943.81|22953.01|22903.01|578
1608295800000|2020-12-18 12:50:00|22954.45|22904.45|22919.3|22869.3|22955.54|22905.54|22909.39|22859.39|810
1608296100000|2020-12-18 12:55:00|22919.31|22869.31|22961.49|22911.49|22971.7|22921.7|22919.31|22869.31|683
1608296400000|2020-12-18 13:00:00|22961.69|22911.69|22888.46|22838.46|22967.53|22917.53|22861.31|22811.31|756
1608296700000|2020-12-18 13:05:00|22888.81|22838.81|22947.06|22897.06|22959.82|22909.82|22862.54|22812.54|833
1608297000000|2020-12-18 13:10:00|22948.78|22898.78|22950.12|22900.12|22963.87|22913.87|22945.44|22895.44|754
1608297300000|2020-12-18 13:15:00|22950.27|22900.27|22895.53|22845.53|22950.27|22900.27|22893.19|22843.19|758
1608297600000|2020-12-18 13:20:00|22896.26|22846.26|22889.92|22839.92|22913.97|22863.97|22876.49|22826.49|800
1608297900000|2020-12-18 13:25:00|22889.5|22839.5|22874.37|22824.37|22914.27|22864.27|22874.37|22824.37|791
1608298200000|2020-12-18 13:30:00|22874.56|22824.56|22886.59|22836.59|22932.08|22882.08|22861.46|22811.46|832
1608298500000|2020-12-18 13:35:00|22885.86|22835.86|22885.69|22835.69|22905.01|22855.01|22872.89|22822.89|835
1608298800000|2020-12-18 13:40:00|22885.94|22835.94|22840.57|22790.57|22887.87|22837.87|22839.87|22789.87|792
1608299100000|2020-12-18 13:45:00|22840.43|22790.43|22748.04|22698.04|22850.49|22800.49|22673.12|22623.12|1039
1608299400000|2020-12-18 13:50:00|22748.2|22698.2|22707.56|22657.56|22749.27|22699.27|22658.11|22608.11|990
1608299700000|2020-12-18 13:55:00|22708.24|22658.24|22599.76|22549.76|22709.07|22659.07|22576.09|22526.09|1020
1608300000000|2020-12-18 14:00:00|22600.13|22550.13|22660.85|22610.85|22675.49|22625.49|22597.12|22547.12|927
1608300300000|2020-12-18 14:05:00|22660.7|22610.7|22646.83|22596.83|22677.33|22627.33|22627.7|22577.7|936
1608300600000|2020-12-18 14:10:00|22645.82|22595.82|22560.87|22510.87|22674.03|22624.03|22560.87|22510.87|872
1608300900000|2020-12-18 14:15:00|22559.64|22509.64|22585.52|22535.52|22593.91|22543.91|22531.46|22481.46|1099
1608301200000|2020-12-18 14:20:00|22585.51|22535.51|22640.27|22590.27|22660.07|22610.07|22567|22517|1033
1608301500000|2020-12-18 14:25:00|22640.13|22590.13|22550.88|22500.88|22642.58|22592.58|22550.88|22500.88|873
1608301800000|2020-12-18 14:30:00|22550.63|22500.63|22565.7|22515.7|22568.71|22518.71|22435.76|22385.76|1051
1608302100000|2020-12-18 14:35:00|22565.91|22515.91|22622.44|22572.44|22624.88|22574.88|22538.32|22488.32|987
1608302400000|2020-12-18 14:40:00|22622.45|22572.45|22669.96|22619.96|22689.13|22639.13|22622.45|22572.45|863
1608302700000|2020-12-18 14:45:00|22670.75|22620.75|22646.48|22596.48|22681.41|22631.41|22641.14|22591.14|916
1608303000000|2020-12-18 14:50:00|22646.57|22596.57|22593.08|22543.08|22650.66|22600.66|22578.02|22528.02|979
1608303300000|2020-12-18 14:55:00|22593.42|22543.42|22631.5|22581.5|22637.31|22587.31|22565.65|22515.65|936
1608303600000|2020-12-18 15:00:00|22631.93|22581.93|22573|22523|22632.58|22582.58|22557.64|22507.64|984
1608303900000|2020-12-18 15:05:00|22572.19|22522.19|22531.87|22481.87|22578.12|22528.12|22493.03|22443.03|1084
1608304200000|2020-12-18 15:10:00|22531.94|22481.94|22426.21|22376.21|22539.52|22489.52|22423.42|22373.42|1102
1608304500000|2020-12-18 15:15:00|22425.9|22375.9|22471.63|22421.63|22473.68|22423.68|22390.83|22340.83|1024
1608304800000|2020-12-18 15:20:00|22471.79|22421.79|22424.24|22374.24|22478.43|22428.43|22420.03|22370.03|962
1608305100000|2020-12-18 15:25:00|22424.27|22374.27|22499.02|22449.02|22504.37|22454.37|22419.12|22369.12|925
1608305400000|2020-12-18 15:30:00|22499.03|22449.03|22559.3|22509.3|22562.61|22512.61|22498.92|22448.92|825
1608305700000|2020-12-18 15:35:00|22559.31|22509.31|22551.39|22501.39|22588.48|22538.48|22544.81|22494.81|880
1608306000000|2020-12-18 15:40:00|22551.97|22501.97|22498.6|22448.6|22552.41|22502.41|22471.33|22421.33|886
1608306300000|2020-12-18 15:45:00|22497.88|22447.88|22454.77|22404.77|22499.96|22449.96|22441.5|22391.5|934
1608306600000|2020-12-18 15:50:00|22454.76|22404.76|22607.08|22557.08|22618.42|22568.42|22452.86|22402.86|899
1608306900000|2020-12-18 15:55:00|22607.14|22557.14|22602.26|22552.26|22650.26|22600.26|22601.1|22551.1|940
1608307200000|2020-12-18 16:00:00|22602.2|22552.2|22585.65|22535.65|22602.2|22552.2|22508.32|22458.32|1027
1608307500000|2020-12-18 16:05:00|22585.6|22535.6|22673.71|22623.71|22681.6|22631.6|22584.4|22534.4|884
1608307800000|2020-12-18 16:10:00|22674.3|22624.3|22637.77|22587.77|22674.82|22624.82|22636.4|22586.4|858
1608308100000|2020-12-18 16:15:00|22637.49|22587.49|22655.41|22605.41|22675.51|22625.51|22607.16|22557.16|858
1608308400000|2020-12-18 16:20:00|22654.92|22604.92|22611.08|22561.08|22663.3|22613.3|22608.66|22558.66|890
1608308700000|2020-12-18 16:25:00|22610.93|22560.93|22618.96|22568.96|22652.65|22602.65|22610.93|22560.93|910
1608309000000|2020-12-18 16:30:00|22619.9|22569.9|22618.34|22568.34|22638.83|22588.83|22592.54|22542.54|849
1608309300000|2020-12-18 16:35:00|22616.37|22566.37|22720.3|22670.3|22730.64|22680.64|22611|22561|881
1608309600000|2020-12-18 16:40:00|22721.74|22671.74|22720.16|22670.16|22753.62|22703.62|22708.72|22658.72|926
1608309900000|2020-12-18 16:45:00|22721.65|22671.65|22700.82|22650.82|22730.76|22680.76|22687.49|22637.49|906
1608310200000|2020-12-18 16:50:00|22700.71|22650.71|22782.27|22732.27|22791.28|22741.28|22697.4|22647.4|863
1608310500000|2020-12-18 16:55:00|22782.23|22732.23|22758.66|22708.66|22785.14|22735.14|22742.55|22692.55|874
1608310800000|2020-12-18 17:00:00|22758.69|22708.69|22733.6|22683.6|22767.51|22717.51|22732.77|22682.77|737
1608311100000|2020-12-18 17:05:00|22733.62|22683.62|22783.55|22733.55|22786.04|22736.04|22731.78|22681.78|595
1608311400000|2020-12-18 17:10:00|22783.92|22733.92|22781.66|22731.66|22809.19|22759.19|22780.48|22730.48|429
1608311700000|2020-12-18 17:15:00|22782.97|22732.97|22797.24|22747.24|22814.67|22764.67|22763.67|22713.67|677
1608312000000|2020-12-18 17:20:00|22796.35|22746.35|22762.29|22712.29|22797.84|22747.84|22762.17|22712.17|563
1608312300000|2020-12-18 17:25:00|22762.57|22712.57|22745.98|22695.98|22765.06|22715.06|22723.32|22673.32|727
1608312600000|2020-12-18 17:30:00|22745.75|22695.75|22747.91|22697.91|22753.95|22703.95|22721.05|22671.05|519
1608312900000|2020-12-18 17:35:00|22748.16|22698.16|22775.55|22725.55|22788.02|22738.02|22740.52|22690.52|609
1608313200000|2020-12-18 17:40:00|22775|22725|22785.88|22735.88|22792.48|22742.48|22775|22725|498
1608313500000|2020-12-18 17:45:00|22785.53|22735.53|22829.64|22779.64|22830.25|22780.25|22785.47|22735.47|548
1608313800000|2020-12-18 17:50:00|22829.43|22779.43|22824.92|22774.92|22848.02|22798.02|22808.75|22758.75|885
1608314100000|2020-12-18 17:55:00|22824.78|22774.78|22792.48|22742.48|22839.43|22789.43|22787.95|22737.95|799
1608314400000|2020-12-18 18:00:00|22792.49|22742.49|22771.33|22721.33|22824.02|22774.02|22768.77|22718.77|840
1608314700000|2020-12-18 18:05:00|22771.31|22721.31|22803.47|22753.47|22803.47|22753.47|22765.32|22715.32|612
1608315000000|2020-12-18 18:10:00|22803.48|22753.48|22820.05|22770.05|22821.29|22771.29|22794.82|22744.82|599
1608315300000|2020-12-18 18:15:00|22819.93|22769.93|22843.25|22793.25|22862.45|22812.45|22819.7|22769.7|594
1608315600000|2020-12-18 18:20:00|22842.59|22792.59|22815.29|22765.29|22850.65|22800.65|22799.15|22749.15|701
1608315900000|2020-12-18 18:25:00|22814.94|22764.94|22817.03|22767.03|22820.81|22770.81|22798.73|22748.73|664
1608316200000|2020-12-18 18:30:00|22817.17|22767.17|22796.29|22746.29|22833.8|22783.8|22795.92|22745.92|543
1608316500000|2020-12-18 18:35:00|22796.28|22746.28|22752.57|22702.57|22800.65|22750.65|22746.51|22696.51|443
1608316800000|2020-12-18 18:40:00|22752.51|22702.51|22783.94|22733.94|22791.37|22741.37|22747.16|22697.16|760
1608317100000|2020-12-18 18:45:00|22784.22|22734.22|22822.3|22772.3|22824.33|22774.33|22784.16|22734.16|751
1608317400000|2020-12-18 18:50:00|22823.11|22773.11|22831.07|22781.07|22835.82|22785.82|22802.63|22752.63|584
1608317700000|2020-12-18 18:55:00|22831.03|22781.03|22830.71|22780.71|22837.9|22787.9|22821.28|22771.28|435
1608318000000|2020-12-18 19:00:00|22830.42|22780.42|22783.41|22733.41|22831.24|22781.24|22781.19|22731.19|637
1608318300000|2020-12-18 19:05:00|22784|22734|22808.66|22758.66|22817.65|22767.65|22784|22734|637
1608318600000|2020-12-18 19:10:00|22807.78|22757.78|22773.51|22723.51|22813.79|22763.79|22757.33|22707.33|626
1608318900000|2020-12-18 19:15:00|22773.58|22723.58|22777.31|22727.31|22792.38|22742.38|22772.83|22722.83|642
1608319200000|2020-12-18 19:20:00|22777.34|22727.34|22772.22|22722.22|22791.22|22741.22|22770.82|22720.82|493
1608319500000|2020-12-18 19:25:00|22772.25|22722.25|22683.86|22633.86|22779.61|22729.61|22682.74|22632.74|753
1608319800000|2020-12-18 19:30:00|22684.15|22634.15|22693.35|22643.35|22720.17|22670.17|22682.95|22632.95|820
1608320100000|2020-12-18 19:35:00|22691.66|22641.66|22719.53|22669.53|22722.38|22672.38|22690.75|22640.75|580
1608320400000|2020-12-18 19:40:00|22719.51|22669.51|22736.16|22686.16|22736.16|22686.16|22712.09|22662.09|479
1608320700000|2020-12-18 19:45:00|22736.72|22686.72|22768.36|22718.36|22772.9|22722.9|22736.72|22686.72|475
1608321000000|2020-12-18 19:50:00|22768.12|22718.12|22761.31|22711.31|22781.17|22731.17|22757.38|22707.38|547
1608321300000|2020-12-18 19:55:00|22760.9|22710.9|22800.39|22750.39|22802.37|22752.37|22760.9|22710.9|553
1608321600000|2020-12-18 20:00:00|22799.67|22749.67|22827.35|22777.35|22839.44|22789.44|22795.6|22745.6|673
1608321900000|2020-12-18 20:05:00|22827.67|22777.67|22822.97|22772.97|22846.79|22796.79|22812.01|22762.01|608
1608322200000|2020-12-18 20:10:00|22822.95|22772.95|22809.49|22759.49|22823.79|22773.79|22807.01|22757.01|569
1608322500000|2020-12-18 20:15:00|22809.47|22759.47|22795.92|22745.92|22824.12|22774.12|22794.59|22744.59|776
1608322800000|2020-12-18 20:20:00|22795.99|22745.99|22779.87|22729.87|22796.04|22746.04|22746.56|22696.56|611
1608323100000|2020-12-18 20:25:00|22780.23|22730.23|22822.74|22772.74|22828.94|22778.94|22780.23|22730.23|714
1608323400000|2020-12-18 20:30:00|22822.78|22772.78|22765.81|22715.81|22829.42|22779.42|22759.06|22709.06|720
1608323700000|2020-12-18 20:35:00|22765.73|22715.73|22708.89|22658.89|22765.73|22715.73|22707.89|22657.89|533
1608324000000|2020-12-18 20:40:00|22709.57|22659.57|22747.21|22697.21|22758.06|22708.06|22709.34|22659.34|817
1608324300000|2020-12-18 20:45:00|22747.16|22697.16|22778.81|22728.81|22784.97|22734.97|22745.45|22695.45|781
1608324600000|2020-12-18 20:50:00|22778.93|22728.93|22804.97|22754.97|22809.69|22759.69|22775.21|22725.21|671
1608324900000|2020-12-18 20:55:00|22805.17|22755.17|22818.32|22768.32|22828.33|22778.33|22805.17|22755.17|631
1608325200000|2020-12-18 21:00:00|22814.21|22764.21|22921.95|22871.95|22922.03|22872.03|22811.86|22761.86|728
1608325500000|2020-12-18 21:05:00|22921.23|22871.23|22986.24|22936.24|22994.96|22944.96|22913.1|22863.1|895
1608325800000|2020-12-18 21:10:00|22987|22937|23028.96|22978.96|23033.96|22983.96|22965.53|22915.53|920
1608326100000|2020-12-18 21:15:00|23028.97|22978.97|22996.64|22946.64|23030.45|22980.45|22972.73|22922.73|973
1608326400000|2020-12-18 21:20:00|22997.77|22947.77|22972.7|22922.7|23003.25|22953.25|22971.93|22921.93|737
1608326700000|2020-12-18 21:25:00|22972.08|22922.08|23110.38|23060.38|23110.38|23060.38|22972.08|22922.08|914
1608327000000|2020-12-18 21:30:00|23111.35|23061.35|23057.44|23007.44|23121.06|23071.06|23053.35|23003.35|1010
1608327300000|2020-12-18 21:35:00|23057.46|23007.46|23073.43|23023.43|23100.63|23050.63|23055.13|23005.13|884
1608327600000|2020-12-18 21:40:00|23072.77|23022.77|23093.7|23043.7|23095.53|23045.53|23067.37|23017.37|633
1608327900000|2020-12-18 21:45:00|23093.07|23043.07|23007.22|22957.22|23093.66|23043.66|23006.77|22956.77|793
1608328200000|2020-12-18 21:50:00|23006.76|22956.76|22959.12|22909.12|23021.05|22971.05|22924.36|22874.36|807
1608328500000|2020-12-18 21:55:00|22959.11|22909.11|22943.84|22893.84|22960.09|22910.09|22899.31|22849.31|652
1608366300000|2020-12-19 08:25:00|22937.8|22887.8|22937.05|22887.05|22945.03|22895.03|22935.57|22885.57|181
1608366600000|2020-12-19 08:30:00|22936.94|22886.94|22959.72|22909.72|22961.48|22911.48|22920.6|22870.6|702
1608366900000|2020-12-19 08:35:00|22959.92|22909.92|22974.08|22924.08|22983.06|22933.06|22955.74|22905.74|737
1608367200000|2020-12-19 08:40:00|22974.19|22924.19|22948.46|22898.46|22974.6|22924.6|22942.4|22892.4|529
1608367500000|2020-12-19 08:45:00|22948.45|22898.45|22942.95|22892.95|22949.91|22899.91|22939.14|22889.14|496
1608367800000|2020-12-19 08:50:00|22943.5|22893.5|23009.03|22959.03|23017.14|22967.14|22941.93|22891.93|562
1608368100000|2020-12-19 08:55:00|23009.47|22959.47|23033.85|22983.85|23035.36|22985.36|23006.77|22956.77|576
1608368400000|2020-12-19 09:00:00|23033.74|22983.74|22984.17|22934.17|23035.77|22985.77|22983.97|22933.97|555
1608368700000|2020-12-19 09:05:00|22984.74|22934.74|23007.09|22957.09|23017.32|22967.32|22984.65|22934.65|819
1608369000000|2020-12-19 09:10:00|23006.67|22956.67|23028.32|22978.32|23028.52|22978.52|23005.58|22955.58|595
1608369300000|2020-12-19 09:15:00|23028.14|22978.14|23034.76|22984.76|23045.38|22995.38|23026.85|22976.85|613
1608369600000|2020-12-19 09:20:00|23034.75|22984.75|23044.69|22994.69|23046.92|22996.92|23034.62|22984.62|431
1608369900000|2020-12-19 09:25:00|23044.67|22994.67|23051.76|23001.76|23082.38|23032.38|23044.46|22994.46|581
1608370200000|2020-12-19 09:30:00|23051.67|23001.67|23036.01|22986.01|23057.71|23007.71|23029.35|22979.35|803
1608370500000|2020-12-19 09:35:00|23035.36|22985.36|23043.2|22993.2|23044.24|22994.24|23013.89|22963.89|626
1608370800000|2020-12-19 09:40:00|23043.22|22993.22|23054.09|23004.09|23071.97|23021.97|23042.5|22992.5|520
1608371100000|2020-12-19 09:45:00|23054.18|23004.18|23037.2|22987.2|23058.3|23008.3|23032.66|22982.66|698
1608371400000|2020-12-19 09:50:00|23037.27|22987.27|23018.63|22968.63|23038.18|22988.18|23015.52|22965.52|350
1608371700000|2020-12-19 09:55:00|23018.76|22968.76|23021.68|22971.68|23027.47|22977.47|23013.67|22963.67|445
1608372000000|2020-12-19 10:00:00|23021.63|22971.63|23078.71|23028.71|23081.39|23031.39|23021.63|22971.63|593
1608372300000|2020-12-19 10:05:00|23078.65|23028.65|23102.01|23052.01|23111.46|23061.46|23071.34|23021.34|822
1608372600000|2020-12-19 10:10:00|23102.09|23052.09|23094.17|23044.17|23102.14|23052.14|23093.87|23043.87|132
1608372900000|2020-12-19 10:15:00|23110.34|23060.34|23081.21|23031.21|23121.33|23071.33|23077.18|23027.18|785
1608373200000|2020-12-19 10:20:00|23081.23|23031.23|23060.12|23010.12|23081.23|23031.23|23058.57|23008.57|456
1608373500000|2020-12-19 10:25:00|23060.25|23010.25|23048.7|22998.7|23078.63|23028.63|23047.72|22997.72|674
1608373800000|2020-12-19 10:30:00|23048.49|22998.49|23082.98|23032.98|23098.88|23048.88|23047.86|22997.86|798
1608374100000|2020-12-19 10:35:00|23082.93|23032.93|23074.4|23024.4|23118.48|23068.48|23069.29|23019.29|884
1608374400000|2020-12-19 10:40:00|23074.53|23024.53|23044.95|22994.95|23079.17|23029.17|23044.18|22994.18|573
1608374700000|2020-12-19 10:45:00|23044.99|22994.99|23049.78|22999.78|23052.23|23002.23|23019.21|22969.21|621
1608375000000|2020-12-19 10:50:00|23051.8|23001.8|23041.67|22991.67|23065.56|23015.56|23008.25|22958.25|750
1608375300000|2020-12-19 10:55:00|23040.96|22990.96|23063.9|23013.9|23064.46|23014.46|23040.96|22990.96|578
1608375600000|2020-12-19 11:00:00|23063.81|23013.81|23096.73|23046.73|23101.19|23051.19|23063.81|23013.81|710
1608375900000|2020-12-19 11:05:00|23096.68|23046.68|23098.78|23048.78|23102.57|23052.57|23077.83|23027.83|598
1608376200000|2020-12-19 11:10:00|23098.76|23048.76|23078.53|23028.53|23098.88|23048.88|23078.37|23028.37|604
1608376500000|2020-12-19 11:15:00|23078.59|23028.59|23029.19|22979.19|23078.74|23028.74|23029.1|22979.1|571
1608376800000|2020-12-19 11:20:00|23029.17|22979.17|23012.65|22962.65|23029.19|22979.19|22989.22|22939.22|616
1608377100000|2020-12-19 11:25:00|23012.55|22962.55|23019.81|22969.81|23021.06|22971.06|23012.53|22962.53|477
1608377400000|2020-12-19 11:30:00|23019.74|22969.74|23019.58|22969.58|23028.36|22978.36|23012.87|22962.87|703
1608377700000|2020-12-19 11:35:00|23020.06|22970.06|22993.14|22943.14|23024.35|22974.35|22991.54|22941.54|753
1608378000000|2020-12-19 11:40:00|22993.18|22943.18|23000.08|22950.08|23000.08|22950.08|22967.44|22917.44|638
1608378300000|2020-12-19 11:45:00|23000.14|22950.14|22955.08|22905.08|23000.28|22950.28|22955.08|22905.08|724
1608378600000|2020-12-19 11:50:00|22956.05|22906.05|22965.22|22915.22|22965.65|22915.65|22934.41|22884.41|831
1608378900000|2020-12-19 11:55:00|22965.31|22915.31|22940.97|22890.97|22983.18|22933.18|22940.97|22890.97|751
1608379200000|2020-12-19 12:00:00|22941.17|22891.17|23016.99|22966.99|23024.63|22974.63|22941.17|22891.17|741
1608379500000|2020-12-19 12:05:00|23017.11|22967.11|22999.42|22949.42|23020.04|22970.04|22998.3|22948.3|576
1608379800000|2020-12-19 12:10:00|22999.12|22949.12|23038.46|22988.46|23038.57|22988.57|22999.12|22949.12|692
1608380100000|2020-12-19 12:15:00|23038.4|22988.4|23027.9|22977.9|23066.21|23016.21|23020.89|22970.89|893
1608380400000|2020-12-19 12:20:00|23027.86|22977.86|23029.51|22979.51|23042.51|22992.51|23024.61|22974.61|669
1608380700000|2020-12-19 12:25:00|23029.76|22979.76|23022.57|22972.57|23035.51|22985.51|23016.68|22966.68|672
1608381000000|2020-12-19 12:30:00|23025.52|22975.52|23100.04|23050.04|23100.22|23050.22|23022.62|22972.62|811
1608381300000|2020-12-19 12:35:00|23099.9|23049.9|23127.63|23077.63|23162.76|23112.76|23099.9|23049.9|982
1608381600000|2020-12-19 12:40:00|23127.59|23077.59|23117.35|23067.35|23168.49|23118.49|23110.2|23060.2|961
1608381900000|2020-12-19 12:45:00|23117.62|23067.62|23139.71|23089.71|23146.45|23096.45|23115.38|23065.38|863
1608382200000|2020-12-19 12:50:00|23139.75|23089.75|23116.4|23066.4|23176.79|23126.79|23109.15|23059.15|916
1608382500000|2020-12-19 12:55:00|23116.63|23066.63|23100.53|23050.53|23122.07|23072.07|23096.41|23046.41|869
1608382800000|2020-12-19 13:00:00|23099.15|23049.15|23106.93|23056.93|23146.65|23096.65|23096.77|23046.77|904
1608383100000|2020-12-19 13:05:00|23106.71|23056.71|23065.7|23015.7|23127.52|23077.52|23052.65|23002.65|975
1608383400000|2020-12-19 13:10:00|23063.99|23013.99|23094.15|23044.15|23095.44|23045.44|23053.24|23003.24|881
1608383700000|2020-12-19 13:15:00|23094.64|23044.64|23125.83|23075.83|23136.01|23086.01|23093|23043|765
1608384000000|2020-12-19 13:20:00|23126.14|23076.14|23142.84|23092.84|23151.94|23101.94|23125.13|23075.13|657
1608384300000|2020-12-19 13:25:00|23143.15|23093.15|23164.2|23114.2|23170.23|23120.23|23142.2|23092.2|534
1608384600000|2020-12-19 13:30:00|23164.22|23114.22|23140.94|23090.94|23187.2|23137.2|23140.94|23090.94|825
1608384900000|2020-12-19 13:35:00|23141.32|23091.32|23136.88|23086.88|23143.66|23093.66|23100.42|23050.42|776
1608385200000|2020-12-19 13:40:00|23136.8|23086.8|23164.45|23114.45|23164.45|23114.45|23130.89|23080.89|752
1608385500000|2020-12-19 13:45:00|23164.46|23114.46|23152.65|23102.65|23169.6|23119.6|23129.78|23079.78|805
1608385800000|2020-12-19 13:50:00|23152.68|23102.68|23224.55|23174.55|23233.9|23183.9|23152.31|23102.31|770
1608386100000|2020-12-19 13:55:00|23224.61|23174.61|23230.81|23180.81|23232.68|23182.68|23199.86|23149.86|802
1608386400000|2020-12-19 14:00:00|23230.6|23180.6|23441.18|23391.18|23445.12|23395.12|23229.65|23179.65|984
1608386700000|2020-12-19 14:05:00|23443.17|23393.17|23496.53|23446.53|23531.07|23481.07|23443.17|23393.17|1082
1608387000000|2020-12-19 14:10:00|23497.2|23447.2|23580.25|23530.25|23608.65|23558.65|23474.87|23424.87|1024
1608387300000|2020-12-19 14:15:00|23580.24|23530.24|23533.28|23483.28|23677.12|23627.12|23486.83|23436.83|1117
1608387600000|2020-12-19 14:20:00|23533.4|23483.4|23519.19|23469.19|23544.23|23494.23|23496.37|23446.37|982
1608387900000|2020-12-19 14:25:00|23518.78|23468.78|23227.52|23177.52|23555.86|23505.86|23190.33|23140.33|1110
1608388200000|2020-12-19 14:30:00|23228.58|23178.58|23337.62|23287.62|23338|23288|23208.16|23158.16|1109
1608388500000|2020-12-19 14:35:00|23337.32|23287.32|23373.46|23323.46|23418.14|23368.14|23337.25|23287.25|1107
1608388800000|2020-12-19 14:40:00|23373.47|23323.47|23382|23332|23392.17|23342.17|23304.92|23254.92|885
1608389100000|2020-12-19 14:45:00|23381.11|23331.11|23391.17|23341.17|23437.28|23387.28|23381.07|23331.07|859
1608389400000|2020-12-19 14:50:00|23389.58|23339.58|23327.74|23277.74|23395.66|23345.66|23301.2|23251.2|948
1608389700000|2020-12-19 14:55:00|23328.02|23278.02|23349.59|23299.59|23369.34|23319.34|23324.89|23274.89|896
1608390000000|2020-12-19 15:00:00|23348.67|23298.67|23410.2|23360.2|23411.63|23361.63|23347.61|23297.61|787
1608390300000|2020-12-19 15:05:00|23410.02|23360.02|23553.11|23503.11|23554.52|23504.52|23410.02|23360.02|1037
1608390600000|2020-12-19 15:10:00|23553.69|23503.69|23559.83|23509.83|23601.9|23551.9|23543.32|23493.32|1082
1608390900000|2020-12-19 15:15:00|23557.89|23507.89|23667.55|23617.55|23696.14|23646.14|23545.01|23495.01|1070
1608391200000|2020-12-19 15:20:00|23666.72|23616.72|23602.65|23552.65|23685.37|23635.37|23591.78|23541.78|1075
1608391500000|2020-12-19 15:25:00|23603.86|23553.86|23670.05|23620.05|23670.84|23620.84|23602.9|23552.9|1009
1608391800000|2020-12-19 15:30:00|23670.26|23620.26|23609.26|23559.26|23671.45|23621.45|23575.96|23525.96|962
1608392100000|2020-12-19 15:35:00|23609.28|23559.28|23502.03|23452.03|23620.73|23570.73|23394.45|23344.45|1106
1608392400000|2020-12-19 15:40:00|23502.04|23452.04|23491.26|23441.26|23569.76|23519.76|23471.4|23421.4|1112
1608392700000|2020-12-19 15:45:00|23489.65|23439.65|23518.72|23468.72|23534.32|23484.32|23479.52|23429.52|857
1608393000000|2020-12-19 15:50:00|23518.71|23468.71|23555.45|23505.45|23567.89|23517.89|23496.69|23446.69|903
1608393300000|2020-12-19 15:55:00|23555.43|23505.43|23616.87|23566.87|23648.68|23598.68|23552.16|23502.16|904
1608393600000|2020-12-19 16:00:00|23615.66|23565.66|23630.95|23580.95|23787.6|23737.6|23548.74|23498.74|1142
1608393900000|2020-12-19 16:05:00|23630.98|23580.98|23704.12|23654.12|23755.43|23705.43|23630.2|23580.2|1148
1608394200000|2020-12-19 16:10:00|23704.24|23654.24|23908.8|23858.8|23934.21|23884.21|23682.36|23632.36|1153
1608394500000|2020-12-19 16:15:00|23910.09|23860.09|24001.15|23951.15|24109.13|24059.13|23843.87|23793.87|1177
1608394800000|2020-12-19 16:20:00|24001.35|23951.35|23941.17|23891.17|24110.12|24060.12|23817|23767|1169
1608395100000|2020-12-19 16:25:00|23941.15|23891.15|23953.03|23903.03|24023.29|23973.29|23890.86|23840.86|1146
1608395400000|2020-12-19 16:30:00|23953.32|23903.32|23988.29|23938.29|24005.84|23955.84|23875.38|23825.38|1145
1608395700000|2020-12-19 16:35:00|23989.05|23939.05|23977.16|23927.16|24007.37|23957.37|23895.38|23845.38|1094
1608396000000|2020-12-19 16:40:00|23975.56|23925.56|24117|24067|24141.4|24091.4|23951.82|23901.82|1114
1608396300000|2020-12-19 16:45:00|24117.5|24067.5|24084.14|24034.14|24142.17|24092.17|24036.47|23986.47|1126
1608396600000|2020-12-19 16:50:00|24084.36|24034.36|24035.28|23985.28|24137.47|24087.47|23999.65|23949.65|1154
1608396900000|2020-12-19 16:55:00|24034.58|23984.58|24027.13|23977.13|24034.58|23984.58|23986.42|23936.42|1037
1608397200000|2020-12-19 17:00:00|24027.14|23977.14|24107.8|24057.8|24112.34|24062.34|24026.81|23976.81|1016
1608397500000|2020-12-19 17:05:00|24107.82|24057.82|24111.95|24061.95|24149.47|24099.47|24089.34|24039.34|1096
1608397800000|2020-12-19 17:10:00|24114.61|24064.61|24079.81|24029.81|24152.69|24102.69|24058.44|24008.44|1085
1608398100000|2020-12-19 17:15:00|24079.54|24029.54|23984.74|23934.74|24101.88|24051.88|23975.95|23925.95|1139
1608398400000|2020-12-19 17:20:00|23982.98|23932.98|24033.48|23983.48|24041.83|23991.83|23980.42|23930.42|1048
1608398700000|2020-12-19 17:25:00|24033.72|23983.72|23984.37|23934.37|24033.72|23983.72|23967.3|23917.3|1008
1608399000000|2020-12-19 17:30:00|23983.73|23933.73|24027.25|23977.25|24044.44|23994.44|23983.73|23933.73|912
1608399300000|2020-12-19 17:35:00|24026.34|23976.34|23937.51|23887.51|24026.34|23976.34|23891.66|23841.66|982
1608399600000|2020-12-19 17:40:00|23938.02|23888.02|23843.3|23793.3|23944.49|23894.49|23832.89|23782.89|970
1608399900000|2020-12-19 17:45:00|23843.37|23793.37|23952.15|23902.15|23956.3|23906.3|23842.28|23792.28|955
1608400200000|2020-12-19 17:50:00|23952.78|23902.78|23960.25|23910.25|23960.25|23910.25|23880.05|23830.05|984
1608400500000|2020-12-19 17:55:00|23960.27|23910.27|23961.23|23911.23|23990.78|23940.78|23946.37|23896.37|674
1608400800000|2020-12-19 18:00:00|23961.36|23911.36|23881.83|23831.83|23969.81|23919.81|23869.74|23819.74|1008
1608401100000|2020-12-19 18:05:00|23883.12|23833.12|23908.22|23858.22|23930.95|23880.95|23872.2|23822.2|856
1608401400000|2020-12-19 18:10:00|23908.49|23858.49|23839.49|23789.49|23923.43|23873.43|23839.49|23789.49|765
1608401700000|2020-12-19 18:15:00|23839.94|23789.94|23734.96|23684.96|23865.05|23815.05|23653.49|23603.49|1135
1608402000000|2020-12-19 18:20:00|23734.81|23684.81|23793.71|23743.71|23813.43|23763.43|23726.99|23676.99|1042
1608402300000|2020-12-19 18:25:00|23794.03|23744.03|23842.75|23792.75|23846.92|23796.92|23766.11|23716.11|935
1608402600000|2020-12-19 18:30:00|23842.2|23792.2|23879.26|23829.26|23884.11|23834.11|23842.2|23792.2|846
1608402900000|2020-12-19 18:35:00|23879.87|23829.87|23870.65|23820.65|23883.25|23833.25|23806.49|23756.49|884
1608403200000|2020-12-19 18:40:00|23870.68|23820.68|23839.8|23789.8|23870.74|23820.74|23812.57|23762.57|880
1608403500000|2020-12-19 18:45:00|23840.27|23790.27|23852.04|23802.04|23885.84|23835.84|23824.28|23774.28|807
1608403800000|2020-12-19 18:50:00|23852.05|23802.05|23871.31|23821.31|23885.99|23835.99|23820.31|23770.31|906
1608404100000|2020-12-19 18:55:00|23871.64|23821.64|23884.81|23834.81|23886.83|23836.83|23842.53|23792.53|646
1608404400000|2020-12-19 19:00:00|23884.69|23834.69|23904.47|23854.47|23942.66|23892.66|23884.12|23834.12|817
1608404700000|2020-12-19 19:05:00|23904.05|23854.05|23872.43|23822.43|23904.87|23854.87|23863.54|23813.54|872
1608405000000|2020-12-19 19:10:00|23872.74|23822.74|23838.11|23788.11|23897.85|23847.85|23829.48|23779.48|772
1608405300000|2020-12-19 19:15:00|23837.52|23787.52|23857.62|23807.62|23879.57|23829.57|23831.92|23781.92|864
1608405600000|2020-12-19 19:20:00|23857.61|23807.61|23800.66|23750.66|23868.61|23818.61|23799.64|23749.64|818
1608405900000|2020-12-19 19:25:00|23800.73|23750.73|23805.18|23755.18|23820.07|23770.07|23781.59|23731.59|998
1608406200000|2020-12-19 19:30:00|23804.21|23754.21|23833.26|23783.26|23841.6|23791.6|23792.01|23742.01|870
1608406500000|2020-12-19 19:35:00|23833.32|23783.32|23755.59|23705.59|23852.03|23802.03|23742.6|23692.6|864
1608406800000|2020-12-19 19:40:00|23755.63|23705.63|23812.75|23762.75|23821.54|23771.54|23747.35|23697.35|860
1608407100000|2020-12-19 19:45:00|23812.76|23762.76|23850.29|23800.29|23852.71|23802.71|23812.55|23762.55|495
1608407400000|2020-12-19 19:50:00|23850.3|23800.3|23877.42|23827.42|23887.09|23837.09|23843.22|23793.22|734
1608407700000|2020-12-19 19:55:00|23877.25|23827.25|23863.87|23813.87|23890.2|23840.2|23858.86|23808.86|659
1608408000000|2020-12-19 20:00:00|23864.96|23814.96|23961.15|23911.15|23969.21|23919.21|23857.47|23807.47|777
1608408300000|2020-12-19 20:05:00|23960.99|23910.99|23948.1|23898.1|23961.33|23911.33|23906.29|23856.29|930
1608408600000|2020-12-19 20:10:00|23948.12|23898.12|23904.36|23854.36|23948.13|23898.13|23904.04|23854.04|806
1608408900000|2020-12-19 20:15:00|23904.15|23854.15|23878.65|23828.65|23904.49|23854.49|23874.77|23824.77|584
1608409200000|2020-12-19 20:20:00|23878.66|23828.66|23881.11|23831.11|23897.69|23847.69|23876.79|23826.79|584
1608409500000|2020-12-19 20:25:00|23881.5|23831.5|23865.8|23815.8|23893.26|23843.26|23863.95|23813.95|502
1608409800000|2020-12-19 20:30:00|23865.93|23815.93|23898.64|23848.64|23908.43|23858.43|23865.93|23815.93|561
1608410100000|2020-12-19 20:35:00|23898.9|23848.9|23946.32|23896.32|23947.33|23897.33|23898.9|23848.9|533
1608410400000|2020-12-19 20:40:00|23946.31|23896.31|23903.39|23853.39|23946.83|23896.83|23894.56|23844.56|534
1608410700000|2020-12-19 20:45:00|23901.9|23851.9|23938.68|23888.68|23938.68|23888.68|23899.12|23849.12|473
1608411000000|2020-12-19 20:50:00|23938.38|23888.38|23969.21|23919.21|23984.52|23934.52|23933.81|23883.81|529
1608411300000|2020-12-19 20:55:00|23969.04|23919.04|23962.82|23912.82|23969.73|23919.73|23950.4|23900.4|435
1608411600000|2020-12-19 21:00:00|23962.13|23912.13|23898.72|23848.72|23962.13|23912.13|23898.72|23848.72|449
1608411900000|2020-12-19 21:05:00|23898.71|23848.71|23875.03|23825.03|23898.71|23848.71|23870.33|23820.33|458
1608412200000|2020-12-19 21:10:00|23875.37|23825.37|23889.77|23839.77|23889.77|23839.77|23846.34|23796.34|505
1608412500000|2020-12-19 21:15:00|23889.87|23839.87|23892.06|23842.06|23892.51|23842.51|23866.72|23816.72|514
1608412800000|2020-12-19 21:20:00|23891.26|23841.26|23937.9|23887.9|23941.71|23891.71|23872.45|23822.45|716
1608413100000|2020-12-19 21:25:00|23937.72|23887.72|24062.53|24012.53|24076.78|24026.78|23934.98|23884.98|893
1608413400000|2020-12-19 21:30:00|24062.5|24012.5|24089.57|24039.57|24118.91|24068.91|24033.67|23983.67|953
1608413700000|2020-12-19 21:35:00|24085.6|24035.6|24028.26|23978.26|24087.15|24037.15|24017.13|23967.13|780
1608414000000|2020-12-19 21:40:00|24028.92|23978.92|24022.65|23972.65|24050.23|24000.23|24000.84|23950.84|714
1608414300000|2020-12-19 21:45:00|24023.43|23973.43|24013.37|23963.37|24032.39|23982.39|23988.07|23938.07|759
1608414600000|2020-12-19 21:50:00|24013.22|23963.22|23990.73|23940.73|24013.61|23963.61|23960.49|23910.49|743
1608414900000|2020-12-19 21:55:00|23991.02|23941.02|24020.65|23970.65|24043.92|23993.92|23990.73|23940.73|719
1608415200000|2020-12-19 22:00:00|24020.85|23970.85|23993.75|23943.75|24040.65|23990.65|23993.75|23943.75|417
1608415500000|2020-12-19 22:05:00|23993.58|23943.58|23991.26|23941.26|23993.58|23943.58|23900.41|23850.41|790
1608415800000|2020-12-19 22:10:00|23991.27|23941.27|23995.9|23945.9|23996.01|23946.01|23954.12|23904.12|442
1608416100000|2020-12-19 22:15:00|23996.86|23946.86|23964.38|23914.38|24012.81|23962.81|23963.23|23913.23|408
1608416400000|2020-12-19 22:20:00|23965.64|23915.64|23934.01|23884.01|23966.45|23916.45|23933.14|23883.14|580
1608416700000|2020-12-19 22:25:00|23933.98|23883.98|23908.54|23858.54|23933.98|23883.98|23897.88|23847.88|603
1608417000000|2020-12-19 22:30:00|23908.52|23858.52|23955.43|23905.43|23960.8|23910.8|23908.52|23858.52|546
1608417300000|2020-12-19 22:35:00|23954.65|23904.65|23900.22|23850.22|23985.06|23935.06|23898.83|23848.83|638
1608417600000|2020-12-19 22:40:00|23900.66|23850.66|23941.29|23891.29|23946|23896|23900.66|23850.66|646
1608417900000|2020-12-19 22:45:00|23941.6|23891.6|23985.39|23935.39|23986.55|23936.55|23939.15|23889.15|605
1608418200000|2020-12-19 22:50:00|23985.34|23935.34|23968.19|23918.19|23988.84|23938.84|23963.41|23913.41|470
1608418500000|2020-12-19 22:55:00|23968.96|23918.96|23961.69|23911.69|23969.23|23919.23|23930.32|23880.32|709
1608418800000|2020-12-19 23:00:00|23961.86|23911.86|23932.11|23882.11|23967.74|23917.74|23932.11|23882.11|584
1608419100000|2020-12-19 23:05:00|23932.08|23882.08|23873.33|23823.33|23932.08|23882.08|23873.33|23823.33|514
1608419400000|2020-12-19 23:10:00|23873.34|23823.34|23860|23810|23900.18|23850.18|23858.45|23808.45|700
1608419700000|2020-12-19 23:15:00|23860.23|23810.23|23888.26|23838.26|23916.23|23866.23|23839.27|23789.27|853
1608420000000|2020-12-19 23:20:00|23888.74|23838.74|23845.24|23795.24|23899.21|23849.21|23834.56|23784.56|879
1608420300000|2020-12-19 23:25:00|23845.06|23795.06|23829.39|23779.39|23856.97|23806.97|23778.28|23728.28|1001
1608420600000|2020-12-19 23:30:00|23827.07|23777.07|23846.73|23796.73|23878.44|23828.44|23825.76|23775.76|880
1608420900000|2020-12-19 23:35:00|23846.89|23796.89|23878.09|23828.09|23882.81|23832.81|23830.49|23780.49|637
1608421200000|2020-12-19 23:40:00|23877.94|23827.94|23887.98|23837.98|23903.06|23853.06|23876.61|23826.61|630
1608421500000|2020-12-19 23:45:00|23887.97|23837.97|23891.89|23841.89|23911.52|23861.52|23887.82|23837.82|729
1608421800000|2020-12-19 23:50:00|23891.9|23841.9|23903.04|23853.04|23910.65|23860.65|23888.43|23838.43|648
1608422100000|2020-12-19 23:55:00|23904.03|23854.03|23884.88|23834.88|23916.04|23866.04|23879.54|23829.54|581
1608422400000|2020-12-20 00:00:00|23884.87|23834.87|23808.65|23758.65|23884.88|23834.88|23795.86|23745.86|747
1608422700000|2020-12-20 00:05:00|23808.62|23758.62|23764.79|23714.79|23835.71|23785.71|23729.16|23679.16|990
1608423000000|2020-12-20 00:10:00|23764.75|23714.75|23796.6|23746.6|23806.41|23756.41|23755.08|23705.08|912
1608423300000|2020-12-20 00:15:00|23796.61|23746.61|23674.14|23624.14|23797.47|23747.47|23674.11|23624.11|913
1608423600000|2020-12-20 00:20:00|23674.13|23624.13|23536.37|23486.37|23674.89|23624.89|23444.13|23394.13|1112
1608423900000|2020-12-20 00:25:00|23536.65|23486.65|23401.78|23351.78|23536.84|23486.84|23303.06|23253.06|1116
1608424200000|2020-12-20 00:30:00|23402.41|23352.41|23475.2|23425.2|23493.45|23443.45|23321.57|23271.57|1092
1608424500000|2020-12-20 00:35:00|23475.45|23425.45|23407.85|23357.85|23488.07|23438.07|23398.18|23348.18|1094
1608424800000|2020-12-20 00:40:00|23407.06|23357.06|23461.63|23411.63|23477.97|23427.97|23379.19|23329.19|1068
1608425100000|2020-12-20 00:45:00|23461.91|23411.91|23466.12|23416.12|23467.89|23417.89|23394.29|23344.29|1099
1608425400000|2020-12-20 00:50:00|23467.07|23417.07|23499.49|23449.49|23502.33|23452.33|23433.93|23383.93|1017
1608425700000|2020-12-20 00:55:00|23499.5|23449.5|23536.19|23486.19|23536.24|23486.24|23470.3|23420.3|778
1608426000000|2020-12-20 01:00:00|23536.51|23486.51|23563.72|23513.72|23576.3|23526.3|23536.51|23486.51|700
1608426300000|2020-12-20 01:05:00|23563.71|23513.71|23501.89|23451.89|23563.71|23513.71|23474.47|23424.47|917
1608426600000|2020-12-20 01:10:00|23501.64|23451.64|23530.83|23480.83|23537.37|23487.37|23488.55|23438.55|884
1608426900000|2020-12-20 01:15:00|23530.82|23480.82|23475.19|23425.19|23532|23482|23475.19|23425.19|757
1608427200000|2020-12-20 01:20:00|23474.99|23424.99|23507.16|23457.16|23507.16|23457.16|23449.66|23399.66|824
1608427500000|2020-12-20 01:25:00|23507.33|23457.33|23518.52|23468.52|23530.41|23480.41|23502.07|23452.07|844
1608427800000|2020-12-20 01:30:00|23518.3|23468.3|23534.56|23484.56|23538.83|23488.83|23469.68|23419.68|940
1608428100000|2020-12-20 01:35:00|23534.89|23484.89|23542.33|23492.33|23546.26|23496.26|23525.43|23475.43|602
1608428400000|2020-12-20 01:40:00|23542.05|23492.05|23510.09|23460.09|23542.05|23492.05|23489.03|23439.03|890
1608428700000|2020-12-20 01:45:00|23510.11|23460.11|23560.24|23510.24|23563.3|23513.3|23501.36|23451.36|780
1608429000000|2020-12-20 01:50:00|23560.26|23510.26|23551.66|23501.66|23587.7|23537.7|23546.9|23496.9|657
1608429300000|2020-12-20 01:55:00|23554.54|23504.54|23533.42|23483.42|23561.05|23511.05|23524.45|23474.45|836
1608429600000|2020-12-20 02:00:00|23533.05|23483.05|23542.16|23492.16|23582.41|23532.41|23527.75|23477.75|755
1608429900000|2020-12-20 02:05:00|23541.68|23491.68|23498.7|23448.7|23562.89|23512.89|23497.83|23447.83|865
1608430200000|2020-12-20 02:10:00|23498.21|23448.21|23506.97|23456.97|23511.4|23461.4|23494.48|23444.48|719
1608430500000|2020-12-20 02:15:00|23506.53|23456.53|23491.54|23441.54|23509.67|23459.67|23459.4|23409.4|689
1608430800000|2020-12-20 02:20:00|23491.35|23441.35|23508.2|23458.2|23512.35|23462.35|23490.1|23440.1|295
1608431100000|2020-12-20 02:25:00|23508.64|23458.64|23504.46|23454.46|23525.13|23475.13|23503.99|23453.99|398
1608431400000|2020-12-20 02:30:00|23504.48|23454.48|23437.65|23387.65|23504.61|23454.61|23434.87|23384.87|593
1608431700000|2020-12-20 02:35:00|23437.54|23387.54|23424.28|23374.28|23440.74|23390.74|23399.86|23349.86|666
1608432000000|2020-12-20 02:40:00|23424.41|23374.41|23456.97|23406.97|23461.41|23411.41|23371.27|23321.27|933
1608432300000|2020-12-20 02:45:00|23457.04|23407.04|23463.35|23413.35|23474|23424|23429.56|23379.56|923
1608432600000|2020-12-20 02:50:00|23463.37|23413.37|23476.8|23426.8|23484.04|23434.04|23460.8|23410.8|775
1608432900000|2020-12-20 02:55:00|23476.52|23426.52|23478.08|23428.08|23514.99|23464.99|23475.47|23425.47|779
1608433200000|2020-12-20 03:00:00|23477.81|23427.81|23436.91|23386.91|23477.81|23427.81|23436.39|23386.39|652
1608433500000|2020-12-20 03:05:00|23432.89|23382.89|23343.41|23293.41|23432.89|23382.89|23290.25|23240.25|901
1608433800000|2020-12-20 03:10:00|23343.29|23293.29|23308.87|23258.87|23369.09|23319.09|23287.26|23237.26|921
1608434100000|2020-12-20 03:15:00|23308.36|23258.36|23349.03|23299.03|23361.78|23311.78|23258.55|23208.55|1097
1608434400000|2020-12-20 03:20:00|23349.13|23299.13|23365.9|23315.9|23371.6|23321.6|23341.82|23291.82|950
1608434700000|2020-12-20 03:25:00|23366.56|23316.56|23398.8|23348.8|23403.75|23353.75|23365.6|23315.6|907
1608435000000|2020-12-20 03:30:00|23399.03|23349.03|23393.52|23343.52|23402.98|23352.98|23347.89|23297.89|994
1608435300000|2020-12-20 03:35:00|23393.34|23343.34|23358.33|23308.33|23396.26|23346.26|23358.33|23308.33|895
1608435600000|2020-12-20 03:40:00|23357.04|23307.04|23382.44|23332.44|23384.7|23334.7|23341.26|23291.26|712
1608435900000|2020-12-20 03:45:00|23383.05|23333.05|23367.27|23317.27|23389.64|23339.64|23362.3|23312.3|912
1608436200000|2020-12-20 03:50:00|23367.26|23317.26|23346.7|23296.7|23370.73|23320.73|23333.61|23283.61|899
1608436500000|2020-12-20 03:55:00|23346.4|23296.4|23396.65|23346.65|23412.93|23362.93|23345.15|23295.15|849
1608436800000|2020-12-20 04:00:00|23396.37|23346.37|23348.06|23298.06|23396.37|23346.37|23333.53|23283.53|866
1608437100000|2020-12-20 04:05:00|23348.05|23298.05|23390.43|23340.43|23401.61|23351.61|23344.65|23294.65|873
1608437400000|2020-12-20 04:10:00|23390.52|23340.52|23284.03|23234.03|23390.52|23340.52|23283.83|23233.83|740
1608437700000|2020-12-20 04:15:00|23283.1|23233.1|23238.18|23188.18|23293.85|23243.85|23199.03|23149.03|1022
1608438000000|2020-12-20 04:20:00|23238.16|23188.16|23157.65|23107.65|23238.67|23188.67|23156.89|23106.89|997
1608438300000|2020-12-20 04:25:00|23157.39|23107.39|23212.07|23162.07|23233.31|23183.31|23148.31|23098.31|964
1608438600000|2020-12-20 04:30:00|23212.05|23162.05|23265.1|23215.1|23265.1|23215.1|23189.09|23139.09|951
1608438900000|2020-12-20 04:35:00|23264.12|23214.12|23309.87|23259.87|23317.05|23267.05|23257.58|23207.58|942
1608439200000|2020-12-20 04:40:00|23309.83|23259.83|23338.58|23288.58|23341.82|23291.82|23309.38|23259.38|812
1608439500000|2020-12-20 04:45:00|23338.59|23288.59|23377.87|23327.87|23377.87|23327.87|23314.67|23264.67|734
1608439800000|2020-12-20 04:50:00|23377.25|23327.25|23432.77|23382.77|23432.77|23382.77|23368.88|23318.88|747
1608440100000|2020-12-20 04:55:00|23431.18|23381.18|23476.1|23426.1|23494.3|23444.3|23431.18|23381.18|895
1608440400000|2020-12-20 05:00:00|23476.12|23426.12|23502.29|23452.29|23513.05|23463.05|23448.1|23398.1|794
1608440700000|2020-12-20 05:05:00|23502.32|23452.32|23501.12|23451.12|23535.45|23485.45|23487.43|23437.43|905
1608441000000|2020-12-20 05:10:00|23500.85|23450.85|23534.95|23484.95|23547.34|23497.34|23486.39|23436.39|751
1608441300000|2020-12-20 05:15:00|23532.81|23482.81|23488.32|23438.32|23539.3|23489.3|23486.24|23436.24|608
1608441600000|2020-12-20 05:20:00|23488.56|23438.56|23515.54|23465.54|23515.54|23465.54|23488.53|23438.53|571
1608441900000|2020-12-20 05:25:00|23515.53|23465.53|23488.02|23438.02|23516.69|23466.69|23487.9|23437.9|436
1608442200000|2020-12-20 05:30:00|23487.95|23437.95|23483.02|23433.02|23487.95|23437.95|23464.62|23414.62|649
1608442500000|2020-12-20 05:35:00|23483.01|23433.01|23514.55|23464.55|23515.68|23465.68|23482.13|23432.13|767
1608442800000|2020-12-20 05:40:00|23514.92|23464.92|23578.25|23528.25|23579.81|23529.81|23513.5|23463.5|415
1608443100000|2020-12-20 05:45:00|23578.26|23528.26|23599.37|23549.37|23621.07|23571.07|23576.52|23526.52|691
1608443400000|2020-12-20 05:50:00|23599.06|23549.06|23559.58|23509.58|23601.49|23551.49|23559.3|23509.3|460
1608443700000|2020-12-20 05:55:00|23559.54|23509.54|23526.6|23476.6|23586.73|23536.73|23526.6|23476.6|684
1608444000000|2020-12-20 06:00:00|23525.56|23475.56|23547.04|23497.04|23547.04|23497.04|23506.23|23456.23|516
1608444300000|2020-12-20 06:05:00|23546.8|23496.8|23541.85|23491.85|23547.65|23497.65|23520.52|23470.52|594
1608444600000|2020-12-20 06:10:00|23541.56|23491.56|23537.11|23487.11|23550.48|23500.48|23533.1|23483.1|414
1608444900000|2020-12-20 06:15:00|23537.1|23487.1|23575.47|23525.47|23598.86|23548.86|23537.01|23487.01|723
1608445200000|2020-12-20 06:20:00|23575.45|23525.45|23562.14|23512.14|23576|23526|23548.34|23498.34|594
1608445500000|2020-12-20 06:25:00|23563.05|23513.05|23591.72|23541.72|23598.6|23548.6|23560.58|23510.58|365
1608445800000|2020-12-20 06:30:00|23591.74|23541.74|23599.82|23549.82|23610.82|23560.82|23579.89|23529.89|538
1608446100000|2020-12-20 06:35:00|23599.98|23549.98|23634.75|23584.75|23643.16|23593.16|23598.68|23548.68|798
1608446400000|2020-12-20 06:40:00|23634.91|23584.91|23637.19|23587.19|23652.34|23602.34|23633.94|23583.94|708
1608446700000|2020-12-20 06:45:00|23637.18|23587.18|23586.13|23536.13|23638.44|23588.44|23585.88|23535.88|641
1608447000000|2020-12-20 06:50:00|23586.01|23536.01|23587.04|23537.04|23613.7|23563.7|23579.1|23529.1|690
1608447300000|2020-12-20 06:55:00|23586.07|23536.07|23557.29|23507.29|23586.07|23536.07|23554.38|23504.38|855
1608447600000|2020-12-20 07:00:00|23557.76|23507.76|23564.67|23514.67|23564.67|23514.67|23544.32|23494.32|358
1608447900000|2020-12-20 07:05:00|23563.49|23513.49|23582.55|23532.55|23591.72|23541.72|23563.39|23513.39|679
1608448200000|2020-12-20 07:10:00|23581.91|23531.91|23599.62|23549.62|23601.12|23551.12|23574.71|23524.71|920
1608448500000|2020-12-20 07:15:00|23599.87|23549.87|23608.93|23558.93|23610.21|23560.21|23599.87|23549.87|657
1608448800000|2020-12-20 07:20:00|23609.59|23559.59|23549.31|23499.31|23609.59|23559.59|23549.31|23499.31|805
1608449100000|2020-12-20 07:25:00|23548.22|23498.22|23536.86|23486.86|23548.22|23498.22|23497.84|23447.84|850
1608449400000|2020-12-20 07:30:00|23536.88|23486.88|23519.24|23469.24|23543.67|23493.67|23500.13|23450.13|663
1608449700000|2020-12-20 07:35:00|23519.16|23469.16|23523.03|23473.03|23525.5|23475.5|23507.25|23457.25|547
1608450000000|2020-12-20 07:40:00|23522.99|23472.99|23508.48|23458.48|23523.13|23473.13|23460.15|23410.15|932
1608450300000|2020-12-20 07:45:00|23507.28|23457.28|23572.39|23522.39|23573.55|23523.55|23506.39|23456.39|568
1608450600000|2020-12-20 07:50:00|23572.47|23522.47|23615.26|23565.26|23616.37|23566.37|23571.39|23521.39|768
1608450900000|2020-12-20 07:55:00|23615.9|23565.9|23660.87|23610.87|23669.91|23619.91|23615.69|23565.69|748
1608451200000|2020-12-20 08:00:00|23660.92|23610.92|23649.26|23599.26|23665.37|23615.37|23635.43|23585.43|833
1608451500000|2020-12-20 08:05:00|23649.31|23599.31|23615.25|23565.25|23651.1|23601.1|23590.15|23540.15|884
1608451800000|2020-12-20 08:10:00|23615.38|23565.38|23595.89|23545.89|23621.29|23571.29|23594.37|23544.37|729
1608452100000|2020-12-20 08:15:00|23596.12|23546.12|23730.68|23680.68|23731.06|23681.06|23595.04|23545.04|849
1608452400000|2020-12-20 08:20:00|23730.66|23680.66|23713.16|23663.16|23730.76|23680.76|23685.25|23635.25|849
1608452700000|2020-12-20 08:25:00|23713|23663|23784.61|23734.61|23784.61|23734.61|23711.44|23661.44|670
1608453000000|2020-12-20 08:30:00|23783.99|23733.99|23815.24|23765.24|23818.28|23768.28|23763.56|23713.56|894
1608453300000|2020-12-20 08:35:00|23815.25|23765.25|23753.09|23703.09|23815.73|23765.73|23748.17|23698.17|902
1608453600000|2020-12-20 08:40:00|23753.14|23703.14|23748.56|23698.56|23764.49|23714.49|23724.64|23674.64|851
1608453900000|2020-12-20 08:45:00|23748.79|23698.79|23792.69|23742.69|23799.29|23749.29|23748.79|23698.79|715
1608454200000|2020-12-20 08:50:00|23792.2|23742.2|23725.94|23675.94|23792.26|23742.26|23709.35|23659.35|708
1608454500000|2020-12-20 08:55:00|23725.37|23675.37|23722.04|23672.04|23726.02|23676.02|23713.18|23663.18|708
1608454800000|2020-12-20 09:00:00|23721.97|23671.97|23712.5|23662.5|23773.81|23723.81|23712.41|23662.41|767
1608455100000|2020-12-20 09:05:00|23712.3|23662.3|23699.71|23649.71|23727.58|23677.58|23686.58|23636.58|730
1608455400000|2020-12-20 09:10:00|23698.97|23648.97|23655.89|23605.89|23710.02|23660.02|23655.89|23605.89|696
1608455700000|2020-12-20 09:15:00|23655.47|23605.47|23692.63|23642.63|23707.12|23657.12|23655.47|23605.47|807
1608456000000|2020-12-20 09:20:00|23692.7|23642.7|23674.85|23624.85|23698.17|23648.17|23661.45|23611.45|733
1608456300000|2020-12-20 09:25:00|23674.53|23624.53|23645.29|23595.29|23674.53|23624.53|23619.46|23569.46|610
1608456600000|2020-12-20 09:30:00|23645.4|23595.4|23661.18|23611.18|23682.27|23632.27|23643.4|23593.4|546
1608456900000|2020-12-20 09:35:00|23660.93|23610.93|23686|23636|23686|23636|23647.41|23597.41|734
1608457200000|2020-12-20 09:40:00|23686.02|23636.02|23685.46|23635.46|23736.45|23686.45|23684.77|23634.77|757
1608457500000|2020-12-20 09:45:00|23685.05|23635.05|23596.21|23546.21|23685.18|23635.18|23562.41|23512.41|808
1608457800000|2020-12-20 09:50:00|23596.43|23546.43|23613.24|23563.24|23615.63|23565.63|23582.93|23532.93|763
1608458100000|2020-12-20 09:55:00|23613.71|23563.71|23623.55|23573.55|23623.95|23573.95|23601.11|23551.11|409
1608458400000|2020-12-20 10:00:00|23623.93|23573.93|23642.06|23592.06|23647.95|23597.95|23611.89|23561.89|725
1608458700000|2020-12-20 10:05:00|23642.09|23592.09|23603.22|23553.22|23673.84|23623.84|23600.29|23550.29|805
1608459000000|2020-12-20 10:10:00|23602.24|23552.24|23619.38|23569.38|23619.68|23569.68|23570.31|23520.31|666
1608459300000|2020-12-20 10:15:00|23619.7|23569.7|23533.51|23483.51|23635.24|23585.24|23528.13|23478.13|866
1608459600000|2020-12-20 10:20:00|23533.5|23483.5|23520.51|23470.51|23533.94|23483.94|23475.58|23425.58|899
1608459900000|2020-12-20 10:25:00|23520.79|23470.79|23542.75|23492.75|23543.02|23493.02|23505.52|23455.52|840
1608460200000|2020-12-20 10:30:00|23542.65|23492.65|23511.74|23461.74|23592.79|23542.79|23501.87|23451.87|786
1608460500000|2020-12-20 10:35:00|23511.5|23461.5|23457.94|23407.94|23519.68|23469.68|23454.17|23404.17|933
1608460800000|2020-12-20 10:40:00|23457.12|23407.12|23490.18|23440.18|23504.4|23454.4|23446.58|23396.58|742
1608461100000|2020-12-20 10:45:00|23489.94|23439.94|23456.04|23406.04|23489.94|23439.94|23433.15|23383.15|923
1608461400000|2020-12-20 10:50:00|23456.4|23406.4|23477.99|23427.99|23478.01|23428.01|23427.74|23377.74|804
1608461700000|2020-12-20 10:55:00|23477.84|23427.84|23429.95|23379.95|23489.55|23439.55|23421.82|23371.82|852
1608462000000|2020-12-20 11:00:00|23430.29|23380.29|23498.08|23448.08|23508.46|23458.46|23428.73|23378.73|873
1608462300000|2020-12-20 11:05:00|23498.23|23448.23|23512.32|23462.32|23515.08|23465.08|23448|23398|702
1608462600000|2020-12-20 11:10:00|23512.45|23462.45|23519.78|23469.78|23536.11|23486.11|23511.6|23461.6|758
1608462900000|2020-12-20 11:15:00|23520.36|23470.36|23524.81|23474.81|23543.93|23493.93|23509.14|23459.14|820
1608463200000|2020-12-20 11:20:00|23522.69|23472.69|23503.86|23453.86|23530.98|23480.98|23500.48|23450.48|758
1608463500000|2020-12-20 11:25:00|23503.57|23453.57|23536.44|23486.44|23536.44|23486.44|23491.42|23441.42|552
1608463800000|2020-12-20 11:30:00|23536.45|23486.45|23498.05|23448.05|23536.45|23486.45|23480.77|23430.77|832
1608464100000|2020-12-20 11:35:00|23498.12|23448.12|23527.37|23477.37|23529.8|23479.8|23497.82|23447.82|408
1608464400000|2020-12-20 11:40:00|23527.14|23477.14|23529.01|23479.01|23529.01|23479.01|23507.88|23457.88|495
1608464700000|2020-12-20 11:45:00|23528.83|23478.83|23636.5|23586.5|23636.86|23586.86|23526.76|23476.76|643
1608465000000|2020-12-20 11:50:00|23636.28|23586.28|23604.67|23554.67|23636.32|23586.32|23601.22|23551.22|617
1608465300000|2020-12-20 11:55:00|23604.94|23554.94|23585.67|23535.67|23605.4|23555.4|23584.46|23534.46|635
1608465600000|2020-12-20 12:00:00|23585.66|23535.66|23575.29|23525.29|23614.43|23564.43|23561.03|23511.03|723
1608465900000|2020-12-20 12:05:00|23575.87|23525.87|23506.52|23456.52|23575.87|23525.87|23497.73|23447.73|866
1608466200000|2020-12-20 12:10:00|23506.55|23456.55|23536.32|23486.32|23551.96|23501.96|23505.48|23455.48|678
1608466500000|2020-12-20 12:15:00|23536.38|23486.38|23513.53|23463.53|23568.72|23518.72|23508.16|23458.16|801
1608466800000|2020-12-20 12:20:00|23513.64|23463.64|23478|23428|23522.48|23472.48|23458.12|23408.12|732
1608467100000|2020-12-20 12:25:00|23477.62|23427.62|23471.7|23421.7|23490.95|23440.95|23446.89|23396.89|727
1608467400000|2020-12-20 12:30:00|23471.63|23421.63|23498.99|23448.99|23522.82|23472.82|23465.41|23415.41|712
1608467700000|2020-12-20 12:35:00|23498.97|23448.97|23440.41|23390.41|23510.39|23460.39|23440.41|23390.41|663
1608468000000|2020-12-20 12:40:00|23440.51|23390.51|23435.57|23385.57|23448.32|23398.32|23407.94|23357.94|774
1608468300000|2020-12-20 12:45:00|23436.01|23386.01|23435.45|23385.45|23444.63|23394.63|23381.94|23331.94|761
1608468600000|2020-12-20 12:50:00|23435.18|23385.18|23471.31|23421.31|23488.17|23438.17|23435.04|23385.04|780
1608468900000|2020-12-20 12:55:00|23471.05|23421.05|23506.72|23456.72|23509.45|23459.45|23470.96|23420.96|738
1608469200000|2020-12-20 13:00:00|23506.69|23456.69|23550|23500|23574.81|23524.81|23506.4|23456.4|829
1608469500000|2020-12-20 13:05:00|23549.99|23499.99|23470.03|23420.03|23560.79|23510.79|23460.85|23410.85|791
1608469800000|2020-12-20 13:10:00|23469.72|23419.72|23382.03|23332.03|23475.35|23425.35|23381.48|23331.48|766
1608470100000|2020-12-20 13:15:00|23382.02|23332.02|23415.67|23365.67|23421.43|23371.43|23339.1|23289.1|955
1608470400000|2020-12-20 13:20:00|23415.56|23365.56|23465.69|23415.69|23467.5|23417.5|23402.26|23352.26|880
1608470700000|2020-12-20 13:25:00|23465.96|23415.96|23450.14|23400.14|23487.81|23437.81|23426.98|23376.98|743
1608471000000|2020-12-20 13:30:00|23450.13|23400.13|23493.98|23443.98|23495.49|23445.49|23436.98|23386.98|837
1608471300000|2020-12-20 13:35:00|23494.21|23444.21|23428.21|23378.21|23494.36|23444.36|23428.01|23378.01|652
1608471600000|2020-12-20 13:40:00|23428.1|23378.1|23461.95|23411.95|23486.6|23436.6|23428.08|23378.08|845
1608471900000|2020-12-20 13:45:00|23462.71|23412.71|23505.06|23455.06|23513.78|23463.78|23462.71|23412.71|792
1608472200000|2020-12-20 13:50:00|23505.04|23455.04|23555.73|23505.73|23555.73|23505.73|23501.72|23451.72|737
1608472500000|2020-12-20 13:55:00|23555.68|23505.68|23594.55|23544.55|23624.52|23574.52|23555.35|23505.35|959
1608472800000|2020-12-20 14:00:00|23596.05|23546.05|23582.32|23532.32|23597.19|23547.19|23550.59|23500.59|903
1608473100000|2020-12-20 14:05:00|23582.48|23532.48|23568.1|23518.1|23584.69|23534.69|23551.2|23501.2|702
1608473400000|2020-12-20 14:10:00|23568.02|23518.02|23573.64|23523.64|23577.49|23527.49|23548.72|23498.72|787
1608473700000|2020-12-20 14:15:00|23573.1|23523.1|23620.81|23570.81|23661.74|23611.74|23571.96|23521.96|871
1608474000000|2020-12-20 14:20:00|23620.97|23570.97|23634.06|23584.06|23638.13|23588.13|23588.35|23538.35|796
1608474300000|2020-12-20 14:25:00|23634.05|23584.05|23619.63|23569.63|23634.05|23584.05|23601.64|23551.64|832
1608474600000|2020-12-20 14:30:00|23619.25|23569.25|23627.14|23577.14|23627.22|23577.22|23606.86|23556.86|905
1608474900000|2020-12-20 14:35:00|23627.15|23577.15|23638.42|23588.42|23695.6|23645.6|23627.15|23577.15|911
1608475200000|2020-12-20 14:40:00|23637.75|23587.75|23595.16|23545.16|23643.18|23593.18|23583.82|23533.82|781
1608475500000|2020-12-20 14:45:00|23596.48|23546.48|23605.74|23555.74|23611.35|23561.35|23586.58|23536.58|954
1608475800000|2020-12-20 14:50:00|23606.04|23556.04|23573.25|23523.25|23611.66|23561.66|23568.27|23518.27|721
1608476100000|2020-12-20 14:55:00|23574.07|23524.07|23579.39|23529.39|23610.32|23560.32|23574.07|23524.07|645
1608476400000|2020-12-20 15:00:00|23578.98|23528.98|23625.03|23575.03|23634.27|23584.27|23571.55|23521.55|813
1608476700000|2020-12-20 15:05:00|23626.66|23576.66|23620.89|23570.89|23648.42|23598.42|23603.28|23553.28|727
1608477000000|2020-12-20 15:10:00|23619.18|23569.18|23617.79|23567.79|23633.43|23583.43|23611.92|23561.92|833
1608477300000|2020-12-20 15:15:00|23617.71|23567.71|23595.88|23545.88|23617.71|23567.71|23583.11|23533.11|824
1608477600000|2020-12-20 15:20:00|23595.25|23545.25|23625.91|23575.91|23632.34|23582.34|23594.37|23544.37|820
1608477900000|2020-12-20 15:25:00|23625.92|23575.92|23678.57|23628.57|23679.64|23629.64|23625.92|23575.92|858
1608478200000|2020-12-20 15:30:00|23678.91|23628.91|23756.53|23706.53|23782.58|23732.58|23678.9|23628.9|957
1608478500000|2020-12-20 15:35:00|23756.85|23706.85|23764.22|23714.22|23777.9|23727.9|23720.19|23670.19|939
1608478800000|2020-12-20 15:40:00|23764.23|23714.23|23796.26|23746.26|23796.66|23746.66|23752.96|23702.96|667
1608479100000|2020-12-20 15:45:00|23796.19|23746.19|23931.26|23881.26|23947.12|23897.12|23760.25|23710.25|961
1608479400000|2020-12-20 15:50:00|23931.57|23881.57|23874.44|23824.44|23931.57|23881.57|23859.68|23809.68|1071
1608479700000|2020-12-20 15:55:00|23874.3|23824.3|23919.37|23869.37|23923.32|23873.32|23861.92|23811.92|971
1608480000000|2020-12-20 16:00:00|23918.74|23868.74|23839.52|23789.52|23943.04|23893.04|23828.49|23778.49|1042
1608480300000|2020-12-20 16:05:00|23838.3|23788.3|23858.75|23808.75|23873.17|23823.17|23833.67|23783.67|1101
1608480600000|2020-12-20 16:10:00|23858.85|23808.85|23863.16|23813.16|23906.37|23856.37|23856.99|23806.99|979
1608480900000|2020-12-20 16:15:00|23863.28|23813.28|23803.4|23753.4|23864.61|23814.61|23776.53|23726.53|1054
1608481200000|2020-12-20 16:20:00|23803.25|23753.25|23827.02|23777.02|23833.67|23783.67|23789.17|23739.17|994
1608481500000|2020-12-20 16:25:00|23826.98|23776.98|23819.28|23769.28|23848.9|23798.9|23814.64|23764.64|887
1608481800000|2020-12-20 16:30:00|23819.3|23769.3|23856.99|23806.99|23863.81|23813.81|23819|23769|865
1608482100000|2020-12-20 16:35:00|23856.37|23806.37|23798.38|23748.38|23858.7|23808.7|23791.63|23741.63|1033
1608482400000|2020-12-20 16:40:00|23798.64|23748.64|23824.5|23774.5|23827.06|23777.06|23798.21|23748.21|779
1608482700000|2020-12-20 16:45:00|23824.68|23774.68|23809.43|23759.43|23825.17|23775.17|23785|23735|663
1608483000000|2020-12-20 16:50:00|23810.07|23760.07|23733.77|23683.77|23810.54|23760.54|23733.27|23683.27|916
1608483300000|2020-12-20 16:55:00|23734.3|23684.3|23679.86|23629.86|23761|23711|23679.86|23629.86|895
1608483600000|2020-12-20 17:00:00|23681.07|23631.07|23747.08|23697.08|23751.13|23701.13|23679.4|23629.4|1067
1608483900000|2020-12-20 17:05:00|23747.46|23697.46|23773.39|23723.39|23775.65|23725.65|23735.55|23685.55|1035
1608484200000|2020-12-20 17:10:00|23774.28|23724.28|23781.32|23731.32|23781.89|23731.89|23740.35|23690.35|991
1608484500000|2020-12-20 17:15:00|23782.54|23732.54|23780.55|23730.55|23802.07|23752.07|23741.44|23691.44|975
1608484800000|2020-12-20 17:20:00|23780.54|23730.54|23788.15|23738.15|23815.59|23765.59|23774.84|23724.84|893
1608485100000|2020-12-20 17:25:00|23788.85|23738.85|23802.15|23752.15|23812.69|23762.69|23782.54|23732.54|807
1608485400000|2020-12-20 17:30:00|23802.16|23752.16|23774.56|23724.56|23813.39|23763.39|23773.8|23723.8|811
1608485700000|2020-12-20 17:35:00|23774.23|23724.23|23771.89|23721.89|23781.5|23731.5|23752.83|23702.83|723
1608486000000|2020-12-20 17:40:00|23772.25|23722.25|23810.24|23760.24|23813.29|23763.29|23768.24|23718.24|871
1608486300000|2020-12-20 17:45:00|23810.55|23760.55|23830.5|23780.5|23842.91|23792.91|23810.55|23760.55|872
1608486600000|2020-12-20 17:50:00|23830.53|23780.53|23799.6|23749.6|23835.95|23785.95|23799.18|23749.18|806
1608486900000|2020-12-20 17:55:00|23799.61|23749.61|23763.55|23713.55|23816.97|23766.97|23752.47|23702.47|656
1608487200000|2020-12-20 18:00:00|23762.85|23712.85|23768.47|23718.47|23787.2|23737.2|23762.82|23712.82|747
1608487500000|2020-12-20 18:05:00|23768.58|23718.58|23717.11|23667.11|23768.81|23718.81|23713.07|23663.07|804
1608487800000|2020-12-20 18:10:00|23717.43|23667.43|23742.65|23692.65|23744.92|23694.92|23702.13|23652.13|832
1608488100000|2020-12-20 18:15:00|23742.66|23692.66|23765.74|23715.74|23766.37|23716.37|23723.35|23673.35|767
1608488400000|2020-12-20 18:20:00|23765.75|23715.75|23778.91|23728.91|23783.69|23733.69|23763.29|23713.29|851
1608488700000|2020-12-20 18:25:00|23779|23729|23800.82|23750.82|23801.07|23751.07|23777.78|23727.78|564
1608489000000|2020-12-20 18:30:00|23800.83|23750.83|23799.68|23749.68|23802.18|23752.18|23781.44|23731.44|545
1608489300000|2020-12-20 18:35:00|23799.69|23749.69|23878.47|23828.47|23881.35|23831.35|23799.29|23749.29|741
1608489600000|2020-12-20 18:40:00|23878.85|23828.85|23878.54|23828.54|23889.41|23839.41|23863.36|23813.36|746
1608489900000|2020-12-20 18:45:00|23878.53|23828.53|23903.06|23853.06|23906.47|23856.47|23875.55|23825.55|700
1608490200000|2020-12-20 18:50:00|23903.07|23853.07|23917.65|23867.65|23918.76|23868.76|23892.76|23842.76|628
1608490500000|2020-12-20 18:55:00|23917.72|23867.72|23906.91|23856.91|23917.73|23867.73|23885.29|23835.29|708
1608490800000|2020-12-20 19:00:00|23906.95|23856.95|23858.84|23808.84|23944.85|23894.85|23857.96|23807.96|780
1608491100000|2020-12-20 19:05:00|23858.83|23808.83|23879.99|23829.99|23879.99|23829.99|23839.94|23789.94|663
1608491400000|2020-12-20 19:10:00|23880.02|23830.02|23893.68|23843.68|23896.16|23846.16|23874.44|23824.44|418
1608491700000|2020-12-20 19:15:00|23893.57|23843.57|23858.06|23808.06|23901.05|23851.05|23856.75|23806.75|405
1608492000000|2020-12-20 19:20:00|23858.07|23808.07|23847.44|23797.44|23870.41|23820.41|23838.94|23788.94|448
1608492300000|2020-12-20 19:25:00|23847.56|23797.56|23850.15|23800.15|23880.08|23830.08|23830.94|23780.94|869
1608492600000|2020-12-20 19:30:00|23850.83|23800.83|23884.85|23834.85|23890.35|23840.35|23850.59|23800.59|759
1608492900000|2020-12-20 19:35:00|23885.13|23835.13|23903.88|23853.88|23903.94|23853.94|23857.43|23807.43|716
1608493200000|2020-12-20 19:40:00|23903.66|23853.66|23925.96|23875.96|23925.96|23875.96|23895.1|23845.1|511
1608493500000|2020-12-20 19:45:00|23926.53|23876.53|23920.5|23870.5|23932.26|23882.26|23902.61|23852.61|681
1608493800000|2020-12-20 19:50:00|23920.57|23870.57|23997.58|23947.58|24004.08|23954.08|23919.54|23869.54|714
1608494100000|2020-12-20 19:55:00|23997.67|23947.67|23982.36|23932.36|24029.61|23979.61|23973.77|23923.77|880
1608494400000|2020-12-20 20:00:00|23979.71|23929.71|23952.53|23902.53|24042.17|23992.17|23950.97|23900.97|971
1608494700000|2020-12-20 20:05:00|23952.6|23902.6|23959.01|23909.01|23960.49|23910.49|23900.29|23850.29|897
1608495000000|2020-12-20 20:10:00|23958.86|23908.86|24092.84|24042.84|24102.73|24052.73|23958.4|23908.4|1032
1608495300000|2020-12-20 20:15:00|24093.13|24043.13|24127.16|24077.16|24127.16|24077.16|24088.31|24038.31|1047
1608495600000|2020-12-20 20:20:00|24127.15|24077.15|24158.21|24108.21|24161.67|24111.67|24114.67|24064.67|866
1608495900000|2020-12-20 20:25:00|24158.2|24108.2|24152.91|24102.91|24170.6|24120.6|24137.09|24087.09|987
1608496200000|2020-12-20 20:30:00|24152.34|24102.34|24130.25|24080.25|24161.9|24111.9|24081.76|24031.76|1031
1608496500000|2020-12-20 20:35:00|24131.77|24081.77|24284.03|24234.03|24320.15|24270.15|24131.7|24081.7|1025
1608496800000|2020-12-20 20:40:00|24284.19|24234.19|24281.79|24231.79|24318.24|24268.24|24152.9|24102.9|1121
1608497100000|2020-12-20 20:45:00|24285.01|24235.01|24201.2|24151.2|24291.19|24241.19|24200.32|24150.32|1060
1608497400000|2020-12-20 20:50:00|24201.18|24151.18|24185.57|24135.57|24220.69|24170.69|24146.42|24096.42|980
1608497700000|2020-12-20 20:55:00|24185.62|24135.62|24201.85|24151.85|24203.71|24153.71|24161.88|24111.88|863
1608498000000|2020-12-20 21:00:00|24202.13|24152.13|24140.71|24090.71|24224.51|24174.51|24121.96|24071.96|983
1608498300000|2020-12-20 21:05:00|24140.42|24090.42|24000.87|23950.87|24168.4|24118.4|23970.15|23920.15|967
1608498600000|2020-12-20 21:10:00|23997.77|23947.77|23801.08|23751.08|24000.03|23950.03|23800.2|23750.2|1149
1608498900000|2020-12-20 21:15:00|23800.57|23750.57|23786.82|23736.82|23852.88|23802.88|23723.22|23673.22|1117
1608499200000|2020-12-20 21:20:00|23786.49|23736.49|23834.67|23784.67|23841.38|23791.38|23730.25|23680.25|1091
1608499500000|2020-12-20 21:25:00|23834.68|23784.68|23831.58|23781.58|23871.37|23821.37|23821.3|23771.3|1004
1608499800000|2020-12-20 21:30:00|23830.8|23780.8|23805.5|23755.5|23869.82|23819.82|23791.7|23741.7|875
1608500100000|2020-12-20 21:35:00|23805.46|23755.46|23587.04|23537.04|23805.46|23755.46|23561.33|23511.33|1137
1608500400000|2020-12-20 21:40:00|23586.44|23536.44|23610.89|23560.89|23667.77|23617.77|23557.44|23507.44|1101
1608500700000|2020-12-20 21:45:00|23611.12|23561.12|23645.21|23595.21|23697.51|23647.51|23600.99|23550.99|1060
1608501000000|2020-12-20 21:50:00|23645.43|23595.43|23580.24|23530.24|23660.56|23610.56|23542.37|23492.37|1038
1608501300000|2020-12-20 21:55:00|23580.55|23530.55|23441.44|23391.44|23611.29|23561.29|23432.04|23382.04|1074
1608501600000|2020-12-20 22:00:00|23442.08|23392.08|23292.72|23242.72|23486.11|23436.11|23141.64|23091.64|1141
1608501900000|2020-12-20 22:05:00|23292.79|23242.79|23339.6|23289.6|23354.56|23304.56|23291.23|23241.23|1028
1608502200000|2020-12-20 22:10:00|23339.65|23289.65|23507.36|23457.36|23554.86|23504.86|23339.62|23289.62|938
1608502500000|2020-12-20 22:15:00|23507.06|23457.06|23453.68|23403.68|23587.86|23537.86|23437.63|23387.63|992
1608502800000|2020-12-20 22:20:00|23459.56|23409.56|23546.53|23496.53|23569.23|23519.23|23408.59|23358.59|1010
1608503100000|2020-12-20 22:25:00|23545.8|23495.8|23513.87|23463.87|23558.84|23508.84|23490.34|23440.34|886
1608503400000|2020-12-20 22:30:00|23513.57|23463.57|23491.73|23441.73|23581.28|23531.28|23491.41|23441.41|835
1608503700000|2020-12-20 22:35:00|23491.74|23441.74|23573.43|23523.43|23605.74|23555.74|23475.39|23425.39|1041
1608504000000|2020-12-20 22:40:00|23573.42|23523.42|23605.25|23555.25|23636.21|23586.21|23573.32|23523.32|1016
1608504300000|2020-12-20 22:45:00|23605.07|23555.07|23600.46|23550.46|23651.87|23601.87|23572.6|23522.6|878
1608504600000|2020-12-20 22:50:00|23598|23548|23516.66|23466.66|23608.27|23558.27|23498.78|23448.78|1024
1608504900000|2020-12-20 22:55:00|23516.59|23466.59|23546.04|23496.04|23567.01|23517.01|23513.18|23463.18|909
1608505200000|2020-12-20 23:00:00|23546.68|23496.68|23606.07|23556.07|23608.55|23558.55|23531.17|23481.17|833
1608505500000|2020-12-20 23:05:00|23606.97|23556.97|23583.86|23533.86|23622.46|23572.46|23559.61|23509.61|896
1608505800000|2020-12-20 23:10:00|23585.32|23535.32|23592.7|23542.7|23618.96|23568.96|23583.88|23533.88|842
1608506100000|2020-12-20 23:15:00|23592.82|23542.82|23568.11|23518.11|23592.82|23542.82|23553.26|23503.26|697
1608506400000|2020-12-20 23:20:00|23568.68|23518.68|23579.55|23529.55|23629.04|23579.04|23561.48|23511.48|779
1608506700000|2020-12-20 23:25:00|23579.68|23529.68|23561.53|23511.53|23581.71|23531.71|23550.63|23500.63|670
1608507000000|2020-12-20 23:30:00|23561.49|23511.49|23569.99|23519.99|23604.6|23554.6|23560.85|23510.85|862
1608507300000|2020-12-20 23:35:00|23570.06|23520.06|23516.92|23466.92|23570.76|23520.76|23504.54|23454.54|857
1608507600000|2020-12-20 23:40:00|23517.11|23467.11|23513.99|23463.99|23544.25|23494.25|23499.99|23449.99|843
1608507900000|2020-12-20 23:45:00|23514.44|23464.44|23564.27|23514.27|23580.01|23530.01|23508.66|23458.66|902
1608508200000|2020-12-20 23:50:00|23564.4|23514.4|23552.16|23502.16|23606.96|23556.96|23548.84|23498.84|895
1608508500000|2020-12-20 23:55:00|23552.15|23502.15|23505.54|23455.54|23554.88|23504.88|23486.78|23436.78|917
1608508800000|2020-12-21 00:00:00|23505.15|23455.15|23432.61|23382.61|23507.7|23457.7|23343.95|23293.95|1029
1608509100000|2020-12-21 00:05:00|23432.14|23382.14|23542.42|23492.42|23550.09|23500.09|23421.33|23371.33|1005
1608509400000|2020-12-21 00:10:00|23542.39|23492.39|23584.25|23534.25|23588.22|23538.22|23537.84|23487.84|978
1608509700000|2020-12-21 00:15:00|23584.5|23534.5|23579.78|23529.78|23589.26|23539.26|23538.91|23488.91|912
1608510000000|2020-12-21 00:20:00|23580.02|23530.02|23537.07|23487.07|23581.86|23531.86|23528.14|23478.14|970
1608510300000|2020-12-21 00:25:00|23536.9|23486.9|23575.57|23525.57|23575.57|23525.57|23500.02|23450.02|841
1608510600000|2020-12-21 00:30:00|23579|23529|23649.37|23599.37|23649.74|23599.74|23576.6|23526.6|827
1608510900000|2020-12-21 00:35:00|23649.56|23599.56|23662.34|23612.34|23695.08|23645.08|23645.34|23595.34|849
1608511200000|2020-12-21 00:40:00|23662.39|23612.39|23681.72|23631.72|23710.12|23660.12|23660.42|23610.42|695
1608511500000|2020-12-21 00:45:00|23680.54|23630.54|23698.52|23648.52|23742.97|23692.97|23670.02|23620.02|956
1608511800000|2020-12-21 00:50:00|23698.68|23648.68|23736.38|23686.38|23736.87|23686.87|23667.66|23617.66|877
1608512100000|2020-12-21 00:55:00|23736.39|23686.39|23709.62|23659.62|23736.72|23686.72|23687.32|23637.32|903
1608512400000|2020-12-21 01:00:00|23708.24|23658.24|23731.69|23681.69|23731.69|23681.69|23688.56|23638.56|746
1608512700000|2020-12-21 01:05:00|23731.7|23681.7|23726.48|23676.48|23768.82|23718.82|23722.22|23672.22|803
1608513000000|2020-12-21 01:10:00|23726.53|23676.53|23683.1|23633.1|23739.67|23689.67|23681.96|23631.96|682
1608513300000|2020-12-21 01:15:00|23684.26|23634.26|23641.42|23591.42|23706.66|23656.66|23641.42|23591.42|736
1608513600000|2020-12-21 01:20:00|23640.86|23590.86|23686.07|23636.07|23690.62|23640.62|23629.07|23579.07|759
1608513900000|2020-12-21 01:25:00|23685.48|23635.48|23704.99|23654.99|23719.62|23669.62|23665.24|23615.24|751
1608514200000|2020-12-21 01:30:00|23704.74|23654.74|23715.3|23665.3|23741.6|23691.6|23702.48|23652.48|732
1608514500000|2020-12-21 01:35:00|23715.15|23665.15|23731.23|23681.23|23735.31|23685.31|23689.83|23639.83|717
1608514800000|2020-12-21 01:40:00|23731.03|23681.03|23735.77|23685.77|23740.57|23690.57|23716.67|23666.67|497
1608515100000|2020-12-21 01:45:00|23735.58|23685.58|23684.18|23634.18|23738.95|23688.95|23663.91|23613.91|623
1608515400000|2020-12-21 01:50:00|23684.64|23634.64|23719.9|23669.9|23723|23673|23679.04|23629.04|668
1608515700000|2020-12-21 01:55:00|23719.37|23669.37|23705.84|23655.84|23740.24|23690.24|23704.98|23654.98|738
1608516000000|2020-12-21 02:00:00|23706.14|23656.14|23699|23649|23727.04|23677.04|23698.65|23648.65|753
1608516300000|2020-12-21 02:05:00|23698.65|23648.65|23749.12|23699.12|23771.49|23721.49|23695.4|23645.4|741
1608516600000|2020-12-21 02:10:00|23749.13|23699.13|23793.83|23743.83|23798.66|23748.66|23748.19|23698.19|768
1608516900000|2020-12-21 02:15:00|23792.64|23742.64|23757.73|23707.73|23796.38|23746.38|23748.35|23698.35|635
1608517200000|2020-12-21 02:20:00|23755.85|23705.85|23728.79|23678.79|23770.64|23720.64|23728.79|23678.79|629
1608517500000|2020-12-21 02:25:00|23728.22|23678.22|23756.63|23706.63|23781.91|23731.91|23727.87|23677.87|593
1608517800000|2020-12-21 02:30:00|23756.6|23706.6|23735.7|23685.7|23791.99|23741.99|23735.54|23685.54|721
1608518100000|2020-12-21 02:35:00|23736.28|23686.28|23722.99|23672.99|23739.03|23689.03|23710.82|23660.82|661
1608518400000|2020-12-21 02:40:00|23726.06|23676.06|23773.3|23723.3|23781.1|23731.1|23725.21|23675.21|667
1608518700000|2020-12-21 02:45:00|23773.66|23723.66|23815.09|23765.09|23818.43|23768.43|23764.05|23714.05|543
1608519000000|2020-12-21 02:50:00|23814.23|23764.23|23823.1|23773.1|23824.27|23774.27|23804.6|23754.6|705
1608519300000|2020-12-21 02:55:00|23822.59|23772.59|23893.79|23843.79|23919.52|23869.52|23822.1|23772.1|705
1608519600000|2020-12-21 03:00:00|23893.74|23843.74|23875.77|23825.77|23905.91|23855.91|23870.45|23820.45|813
1608519900000|2020-12-21 03:05:00|23875.78|23825.78|23854.57|23804.57|23875.8|23825.8|23841.74|23791.74|670
1608520200000|2020-12-21 03:10:00|23854.58|23804.58|23820.77|23770.77|23854.58|23804.58|23807.78|23757.78|775
1608520500000|2020-12-21 03:15:00|23822.5|23772.5|23830.85|23780.85|23858.48|23808.48|23822.17|23772.17|729
1608520800000|2020-12-21 03:20:00|23830.83|23780.83|23816.88|23766.88|23831.37|23781.37|23804.04|23754.04|634
1608521100000|2020-12-21 03:25:00|23820.36|23770.36|23844.52|23794.52|23878.76|23828.76|23812.95|23762.95|708
1608521400000|2020-12-21 03:30:00|23844.54|23794.54|23951.45|23901.45|23951.45|23901.45|23698.81|23648.81|976
1608521700000|2020-12-21 03:35:00|23951.29|23901.29|23930.19|23880.19|23954.08|23904.08|23915.15|23865.15|899
1608522000000|2020-12-21 03:40:00|23929.21|23879.21|23973.77|23923.77|24021.39|23971.39|23928.27|23878.27|996
1608522300000|2020-12-21 03:45:00|23974.38|23924.38|23996.04|23946.04|24041.55|23991.55|23974.38|23924.38|913
1608522600000|2020-12-21 03:50:00|23995.58|23945.58|24018.12|23968.12|24033.55|23983.55|23978.98|23928.98|670
1608522900000|2020-12-21 03:55:00|24017.71|23967.71|23980.02|23930.02|24040.16|23990.16|23979.81|23929.81|757
1608523200000|2020-12-21 04:00:00|23980.01|23930.01|23953.46|23903.46|24004.49|23954.49|23952.54|23902.54|905
1608523500000|2020-12-21 04:05:00|23953.11|23903.11|23966.68|23916.68|23968.08|23918.08|23879.46|23829.46|917
1608523800000|2020-12-21 04:10:00|23967.67|23917.67|24046.3|23996.3|24057.38|24007.38|23966.82|23916.82|875
1608524100000|2020-12-21 04:15:00|24046.48|23996.48|24127|24077|24128.04|24078.04|24044.2|23994.2|870
1608524400000|2020-12-21 04:20:00|24127.15|24077.15|24064.92|24014.92|24140.81|24090.81|24061.75|24011.75|942
1608524700000|2020-12-21 04:25:00|24064.78|24014.78|23973.51|23923.51|24064.79|24014.79|23958.38|23908.38|942
1608525000000|2020-12-21 04:30:00|23973.54|23923.54|23994.48|23944.48|23997.19|23947.19|23921.98|23871.98|954
1608525300000|2020-12-21 04:35:00|23994.43|23944.43|23947.01|23897.01|23994.64|23944.64|23928.05|23878.05|888
1608525600000|2020-12-21 04:40:00|23946.61|23896.61|23982.37|23932.37|24005.04|23955.04|23945.44|23895.44|943
1608525900000|2020-12-21 04:45:00|23980.47|23930.47|24003.97|23953.97|24009.43|23959.43|23980.33|23930.33|747
1608526200000|2020-12-21 04:50:00|24003.52|23953.52|23854.99|23804.99|24004.89|23954.89|23841.96|23791.96|929
1608526500000|2020-12-21 04:55:00|23854.98|23804.98|23929.56|23879.56|23944.47|23894.47|23854.94|23804.94|761
1608526800000|2020-12-21 05:00:00|23930.06|23880.06|23923.36|23873.36|23949.4|23899.4|23913.38|23863.38|820
1608527100000|2020-12-21 05:05:00|23923.57|23873.57|23980.84|23930.84|24002.31|23952.31|23923.55|23873.55|1024
1608527400000|2020-12-21 05:10:00|23981.33|23931.33|23938.45|23888.45|23984.55|23934.55|23936.65|23886.65|782
1608527700000|2020-12-21 05:15:00|23937.53|23887.53|23921.36|23871.36|23989.57|23939.57|23919.94|23869.94|938
1608528000000|2020-12-21 05:20:00|23921.19|23871.19|23938.85|23888.85|23966.48|23916.48|23905.19|23855.19|896
1608528300000|2020-12-21 05:25:00|23939.09|23889.09|23960.77|23910.77|23960.77|23910.77|23923.59|23873.59|487
1608528600000|2020-12-21 05:30:00|23961.33|23911.33|23902.29|23852.29|23961.48|23911.48|23902.18|23852.18|600
1608528900000|2020-12-21 05:35:00|23902.8|23852.8|23939.54|23889.54|23943.49|23893.49|23877.53|23827.53|808
1608529200000|2020-12-21 05:40:00|23939.27|23889.27|23986.34|23936.34|23986.34|23936.34|23932.67|23882.67|854
1608529500000|2020-12-21 05:45:00|23986.18|23936.18|23950.9|23900.9|23986.18|23936.18|23903.43|23853.43|915
1608529800000|2020-12-21 05:50:00|23951.01|23901.01|23958|23908|23979.8|23929.8|23916.65|23866.65|789
1608530100000|2020-12-21 05:55:00|23957.27|23907.27|23935.73|23885.73|23958.88|23908.88|23929.86|23879.86|851
1608530400000|2020-12-21 06:00:00|23935.97|23885.97|23925.14|23875.14|23939.57|23889.57|23923.05|23873.05|792
1608530700000|2020-12-21 06:05:00|23925.03|23875.03|23857.8|23807.8|23926.26|23876.26|23844.58|23794.58|803
1608531000000|2020-12-21 06:10:00|23857.82|23807.82|23822.16|23772.16|23860.94|23810.94|23797.01|23747.01|877
1608531300000|2020-12-21 06:15:00|23822.14|23772.14|23742.69|23692.69|23853.67|23803.67|23735.55|23685.55|854
1608531600000|2020-12-21 06:20:00|23742.84|23692.84|23826.16|23776.16|23826.21|23776.21|23742.42|23692.42|1000
1608531900000|2020-12-21 06:25:00|23826.21|23776.21|23851.71|23801.71|23858.42|23808.42|23825.07|23775.07|717
1608532200000|2020-12-21 06:30:00|23851.68|23801.68|23861.71|23811.71|23885.91|23835.91|23824.22|23774.22|754
1608532500000|2020-12-21 06:35:00|23862.19|23812.19|23854.53|23804.53|23867.53|23817.53|23852.03|23802.03|547
1608532800000|2020-12-21 06:40:00|23854.54|23804.54|23875.33|23825.33|23883.88|23833.88|23852.4|23802.4|805
1608533100000|2020-12-21 06:45:00|23875.36|23825.36|23905.07|23855.07|23905.87|23855.87|23856.21|23806.21|924
1608533400000|2020-12-21 06:50:00|23905.15|23855.15|23903.45|23853.45|23906.13|23856.13|23894.81|23844.81|788
1608533700000|2020-12-21 06:55:00|23903.27|23853.27|23954.04|23904.04|23956.03|23906.03|23897.56|23847.56|822
1608534000000|2020-12-21 07:00:00|23954.05|23904.05|24000.59|23950.59|24003|23953|23939.77|23889.77|706
1608534300000|2020-12-21 07:05:00|24000.62|23950.62|24050.25|24000.25|24055.76|24005.76|23995.56|23945.56|702
1608534600000|2020-12-21 07:10:00|24050.27|24000.27|24002.13|23952.13|24054.95|24004.95|23998.46|23948.46|704
1608534900000|2020-12-21 07:15:00|24001.01|23951.01|23989.67|23939.67|24042.8|23992.8|23982.03|23932.03|692
1608535200000|2020-12-21 07:20:00|23989.49|23939.49|23987.49|23937.49|23989.49|23939.49|23960.9|23910.9|554
1608535500000|2020-12-21 07:25:00|23987.5|23937.5|23966.38|23916.38|24025.66|23975.66|23965.48|23915.48|584
1608535800000|2020-12-21 07:30:00|23966.28|23916.28|23962.64|23912.64|23979.98|23929.98|23931.41|23881.41|495
1608536100000|2020-12-21 07:35:00|23962.66|23912.66|23988.52|23938.52|23996.29|23946.29|23939.67|23889.67|608
1608536400000|2020-12-21 07:40:00|23989.05|23939.05|23969.21|23919.21|23997.17|23947.17|23950.79|23900.79|645
1608536700000|2020-12-21 07:45:00|23969.22|23919.22|23998.7|23948.7|24006.18|23956.18|23969.04|23919.04|654
1608537000000|2020-12-21 07:50:00|23998.95|23948.95|23952.91|23902.91|23998.95|23948.95|23946.53|23896.53|682
1608537300000|2020-12-21 07:55:00|23952.86|23902.86|23995.63|23945.63|23996.03|23946.03|23952.18|23902.18|504
1608537600000|2020-12-21 08:00:00|23995.64|23945.64|23997.98|23947.98|24094.46|24044.46|23994.35|23944.35|880
1608537900000|2020-12-21 08:05:00|23997.21|23947.21|23908.47|23858.47|23997.67|23947.67|23890.13|23840.13|913
1608538200000|2020-12-21 08:10:00|23908.38|23858.38|23882.27|23832.27|23911.76|23861.76|23861.62|23811.62|970
1608538500000|2020-12-21 08:15:00|23882.7|23832.7|23906.99|23856.99|23918.47|23868.47|23880.61|23830.61|841
1608538800000|2020-12-21 08:20:00|23907.04|23857.04|23867.92|23817.92|23916.53|23866.53|23859.22|23809.22|817
1608539100000|2020-12-21 08:25:00|23867.97|23817.97|23863.85|23813.85|23899.87|23849.87|23852.38|23802.38|564
1608539400000|2020-12-21 08:30:00|23864.6|23814.6|23828.28|23778.28|23868.36|23818.36|23825.17|23775.17|813
1608539700000|2020-12-21 08:35:00|23827.93|23777.93|23859.23|23809.23|23860.67|23810.67|23826.43|23776.43|937
1608540000000|2020-12-21 08:40:00|23859.01|23809.01|23913.88|23863.88|23913.88|23863.88|23843.86|23793.86|962
1608540300000|2020-12-21 08:45:00|23913.17|23863.17|23786.52|23736.52|23918.01|23868.01|23782.94|23732.94|940
1608540600000|2020-12-21 08:50:00|23784.29|23734.29|23742.57|23692.57|23809.33|23759.33|23737.61|23687.61|853
1608540900000|2020-12-21 08:55:00|23742.53|23692.53|23686.49|23636.49|23763.81|23713.81|23673.31|23623.31|884
1608541200000|2020-12-21 09:00:00|23682.69|23632.69|23701.52|23651.52|23747.66|23697.66|23652.78|23602.78|944
1608541500000|2020-12-21 09:05:00|23700.9|23650.9|23640.59|23590.59|23716|23666|23597.2|23547.2|935
1608541800000|2020-12-21 09:10:00|23640.45|23590.45|23600.53|23550.53|23641.26|23591.26|23565.13|23515.13|1082
1608542100000|2020-12-21 09:15:00|23600.5|23550.5|23669.24|23619.24|23675.89|23625.89|23589.89|23539.89|988
1608542400000|2020-12-21 09:20:00|23669.21|23619.21|23639.07|23589.07|23695.87|23645.87|23634.93|23584.93|711
1608542700000|2020-12-21 09:25:00|23639.52|23589.52|23623.35|23573.35|23664.6|23614.6|23623.19|23573.19|679
1608543000000|2020-12-21 09:30:00|23623.36|23573.36|23715.37|23665.37|23728.25|23678.25|23621.94|23571.94|965
1608543300000|2020-12-21 09:35:00|23714.27|23664.27|23672.52|23622.52|23724.13|23674.13|23672.52|23622.52|897
1608543600000|2020-12-21 09:40:00|23673.04|23623.04|23593.23|23543.23|23688.86|23638.86|23589.18|23539.18|847
1608543900000|2020-12-21 09:45:00|23593.17|23543.17|23458.82|23408.82|23593.17|23543.17|23456.06|23406.06|1061
1608544200000|2020-12-21 09:50:00|23458.8|23408.8|23404.12|23354.12|23471.81|23421.81|23390.62|23340.62|1046
1608544500000|2020-12-21 09:55:00|23404.58|23354.58|23482.4|23432.4|23482.61|23432.61|23365|23315|1082
1608544800000|2020-12-21 10:00:00|23482.42|23432.42|23361.28|23311.28|23510.12|23460.12|23358.04|23308.04|943
1608545100000|2020-12-21 10:05:00|23359.75|23309.75|23201.78|23151.78|23359.75|23309.75|23162.11|23112.11|1025
1608545400000|2020-12-21 10:10:00|23203.4|23153.4|23264.6|23214.6|23304.49|23254.49|23203.4|23153.4|1035
1608545700000|2020-12-21 10:15:00|23265.06|23215.06|22823.01|22773.01|23266.83|23216.83|22666.11|22616.11|1102
1608546000000|2020-12-21 10:20:00|22821.18|22771.18|22884.1|22834.1|22911.99|22861.99|22681.09|22631.09|1119
1608546300000|2020-12-21 10:25:00|22882.45|22832.45|22803.96|22753.96|22914.35|22864.35|22759.39|22709.39|1115
1608546600000|2020-12-21 10:30:00|22804.78|22754.78|22839.02|22789.02|22851.2|22801.2|22490.47|22440.47|1158
1608546900000|2020-12-21 10:35:00|22838.68|22788.68|22927.25|22877.25|22940.47|22890.47|22834.97|22784.97|1104
1608547200000|2020-12-21 10:40:00|22927.8|22877.8|22873.55|22823.55|22928.14|22878.14|22819.79|22769.79|1071
1608547500000|2020-12-21 10:45:00|22872.38|22822.38|22806.13|22756.13|22872.38|22822.38|22724.79|22674.79|1091
1608547800000|2020-12-21 10:50:00|22804.41|22754.41|22720.33|22670.33|22806.06|22756.06|22633.06|22583.06|1088
1608548100000|2020-12-21 10:55:00|22720.27|22670.27|22459.78|22409.78|22754.17|22704.17|22459.36|22409.36|1089
1608548400000|2020-12-21 11:00:00|22460.09|22410.09|22734.28|22684.28|22739.16|22689.16|22366.66|22316.66|1130
1608548700000|2020-12-21 11:05:00|22734.64|22684.64|22704.43|22654.43|22783.68|22733.68|22693.69|22643.69|1126
1608549000000|2020-12-21 11:10:00|22709.96|22659.96|22767.05|22717.05|22770.47|22720.47|22620.1|22570.1|1112
1608549300000|2020-12-21 11:15:00|22767.38|22717.38|22760.12|22710.12|22822.38|22772.38|22728.83|22678.83|1137
1608549600000|2020-12-21 11:20:00|22759.22|22709.22|22715.13|22665.13|22760.95|22710.95|22673.15|22623.15|1081
1608549900000|2020-12-21 11:25:00|22716.07|22666.07|22724.03|22674.03|22751.07|22701.07|22672.01|22622.01|1043
1608550200000|2020-12-21 11:30:00|22724.22|22674.22|22612.28|22562.28|22725.58|22675.58|22572.42|22522.42|1101
1608550500000|2020-12-21 11:35:00|22609.62|22559.62|22672.48|22622.48|22686.79|22636.79|22570.4|22520.4|1141
1608550800000|2020-12-21 11:40:00|22672.86|22622.86|22816.45|22766.45|22817.82|22767.82|22667.09|22617.09|1016
1608551100000|2020-12-21 11:45:00|22816.53|22766.53|22791.51|22741.51|22845.83|22795.83|22759.58|22709.58|1014
1608551400000|2020-12-21 11:50:00|22791.53|22741.53|22759.05|22709.05|22791.79|22741.79|22712.42|22662.42|932
1608551700000|2020-12-21 11:55:00|22758.68|22708.68|22664.62|22614.62|22799.75|22749.75|22646.91|22596.91|961
1608552000000|2020-12-21 12:00:00|22664.48|22614.48|22581.35|22531.35|22676.24|22626.24|22552.54|22502.54|1150
1608552300000|2020-12-21 12:05:00|22580.98|22530.98|22588.25|22538.25|22644|22594|22546.17|22496.17|1106
1608552600000|2020-12-21 12:10:00|22588.99|22538.99|22194.65|22144.65|22589.05|22539.05|21973.43|21923.43|1159
1608552900000|2020-12-21 12:15:00|22190.7|22140.7|22262|22212|22347.98|22297.98|22177.77|22127.77|1114
1608553200000|2020-12-21 12:20:00|22255.85|22205.85|22386.09|22336.09|22417.01|22367.01|22255.85|22205.85|879
1608553500000|2020-12-21 12:25:00|22386.06|22336.06|22288.7|22238.7|22393.53|22343.53|22258.51|22208.51|1037
1608553800000|2020-12-21 12:30:00|22282.42|22232.42|22300.84|22250.84|22356.47|22306.47|22236.8|22186.8|1134
1608554100000|2020-12-21 12:35:00|22296.07|22246.07|22328.55|22278.55|22328.99|22278.99|22249.84|22199.84|1049
1608554400000|2020-12-21 12:40:00|22329.47|22279.47|22176.77|22126.77|22362.67|22312.67|22115.6|22065.6|1084
1608554700000|2020-12-21 12:45:00|22176.11|22126.11|22269.74|22219.74|22283.99|22233.99|22072.65|22022.65|1151
1608555000000|2020-12-21 12:50:00|22268.26|22218.26|22318.77|22268.77|22328.26|22278.26|22259.18|22209.18|1072
1608555300000|2020-12-21 12:55:00|22318.94|22268.94|22332.49|22282.49|22332.49|22282.49|22241.1|22191.1|1059
1608555600000|2020-12-21 13:00:00|22332.48|22282.48|22581.87|22531.87|22585.92|22535.92|22279.78|22229.78|1109
1608555900000|2020-12-21 13:05:00|22581.93|22531.93|22642.44|22592.44|22664.23|22614.23|22542.19|22492.19|1084
1608556200000|2020-12-21 13:10:00|22642.43|22592.43|22564.69|22514.69|22642.43|22592.43|22558.83|22508.83|907
1608556500000|2020-12-21 13:15:00|22565.1|22515.1|22675.86|22625.86|22682.21|22632.21|22564.61|22514.61|916
1608556800000|2020-12-21 13:20:00|22676.33|22626.33|22717.37|22667.37|22776.32|22726.32|22673.89|22623.89|885
1608557100000|2020-12-21 13:25:00|22711.34|22661.34|22722|22672|22766.45|22716.45|22693.92|22643.92|923
1608557400000|2020-12-21 13:30:00|22722.02|22672.02|22710.47|22660.47|22736.71|22686.71|22682.3|22632.3|858
1608557700000|2020-12-21 13:35:00|22712.24|22662.24|22707.86|22657.86|22725.1|22675.1|22671.44|22621.44|841
1608558000000|2020-12-21 13:40:00|22707.8|22657.8|22759.33|22709.33|22759.33|22709.33|22684.43|22634.43|750
1608558300000|2020-12-21 13:45:00|22759.44|22709.44|22726.94|22676.94|22777.6|22727.6|22704.58|22654.58|837
1608558600000|2020-12-21 13:50:00|22726.76|22676.76|22748.38|22698.38|22759.55|22709.55|22726.76|22676.76|682
1608558900000|2020-12-21 13:55:00|22748.84|22698.84|22846.49|22796.49|22856.55|22806.55|22744.8|22694.8|861
1608559200000|2020-12-21 14:00:00|22847.05|22797.05|22755.34|22705.34|22857.67|22807.67|22748.2|22698.2|831
1608559500000|2020-12-21 14:05:00|22755.53|22705.53|22670.68|22620.68|22756.45|22706.45|22665.68|22615.68|742
1608559800000|2020-12-21 14:10:00|22670.71|22620.71|22716.37|22666.37|22739.25|22689.25|22669.79|22619.79|732
1608560100000|2020-12-21 14:15:00|22714.92|22664.92|22773.38|22723.38|22775.65|22725.65|22680.97|22630.97|776
1608560400000|2020-12-21 14:20:00|22773.47|22723.47|22756.06|22706.06|22782.17|22732.17|22739.41|22689.41|868
1608560700000|2020-12-21 14:25:00|22755.96|22705.96|22783.31|22733.31|22784.47|22734.47|22755.96|22705.96|581
1608561000000|2020-12-21 14:30:00|22783.77|22733.77|22803.9|22753.9|22804.09|22754.09|22769.57|22719.57|571
1608561300000|2020-12-21 14:35:00|22803.94|22753.94|22883.64|22833.64|22898.51|22848.51|22797.59|22747.59|633
1608561600000|2020-12-21 14:40:00|22883.93|22833.93|23030.29|22980.29|23063.89|23013.89|22883.93|22833.93|660
1608561900000|2020-12-21 14:45:00|23032.22|22982.22|23133.48|23083.48|23133.48|23083.48|23032.22|22982.22|810
1608562200000|2020-12-21 14:50:00|23133.5|23083.5|23148.45|23098.45|23153.92|23103.92|23125.41|23075.41|725
1608562500000|2020-12-21 14:55:00|23148.46|23098.46|23209.34|23159.34|23239.79|23189.79|23143.71|23093.71|824
1608562800000|2020-12-21 15:00:00|23207.88|23157.88|23156.78|23106.78|23249.26|23199.26|23145.47|23095.47|952
1608563100000|2020-12-21 15:05:00|23156.42|23106.42|23094.39|23044.39|23162.45|23112.45|23089.64|23039.64|820
1608563400000|2020-12-21 15:10:00|23094.38|23044.38|23080.33|23030.33|23124.52|23074.52|23061.8|23011.8|932
1608563700000|2020-12-21 15:15:00|23079.91|23029.91|23114.56|23064.56|23166.09|23116.09|23066.97|23016.97|933
1608564000000|2020-12-21 15:20:00|23114.55|23064.55|23080.99|23030.99|23115.07|23065.07|23054.4|23004.4|775
1608564300000|2020-12-21 15:25:00|23081.06|23031.06|23050.92|23000.92|23081.06|23031.06|23045.29|22995.29|780
1608564600000|2020-12-21 15:30:00|23050.89|23000.89|23074.92|23024.92|23106.46|23056.46|23045.33|22995.33|884
1608564900000|2020-12-21 15:35:00|23074.93|23024.93|22973.41|22923.41|23076.86|23026.86|22970.82|22920.82|930
1608565200000|2020-12-21 15:40:00|22973.39|22923.39|23093.42|23043.42|23107.11|23057.11|22972.13|22922.13|888
1608565500000|2020-12-21 15:45:00|23093.25|23043.25|23131.38|23081.38|23165.71|23115.71|23092.32|23042.32|800
1608565800000|2020-12-21 15:50:00|23131.27|23081.27|23125.56|23075.56|23147.08|23097.08|23078.7|23028.7|916
1608566100000|2020-12-21 15:55:00|23125.73|23075.73|23144.4|23094.4|23155.17|23105.17|23125.66|23075.66|855
1608566400000|2020-12-21 16:00:00|23143.35|23093.35|23116.13|23066.13|23143.35|23093.35|23066.74|23016.74|1041
1608566700000|2020-12-21 16:05:00|23116.12|23066.12|23075.94|23025.94|23125.67|23075.67|23074.81|23024.81|709
1608567000000|2020-12-21 16:10:00|23075.97|23025.97|23095.42|23045.42|23095.42|23045.42|23025.56|22975.56|779
1608567300000|2020-12-21 16:15:00|23094.79|23044.79|23130.57|23080.57|23130.57|23080.57|23078.75|23028.75|763
1608567600000|2020-12-21 16:20:00|23132.29|23082.29|23302.75|23252.75|23307.5|23257.5|23132.29|23082.29|919
1608567900000|2020-12-21 16:25:00|23302.73|23252.73|23256.48|23206.48|23303.75|23253.75|23217.83|23167.83|932
1608568200000|2020-12-21 16:30:00|23256.49|23206.49|23221.02|23171.02|23256.73|23206.73|23193.56|23143.56|709
1608568500000|2020-12-21 16:35:00|23220.88|23170.88|23270.88|23220.88|23288.72|23238.72|23219.27|23169.27|701
1608568800000|2020-12-21 16:40:00|23270.94|23220.94|23283.89|23233.89|23284.16|23234.16|23247.45|23197.45|853
1608569100000|2020-12-21 16:45:00|23283.88|23233.88|23365.87|23315.87|23365.87|23315.87|23250.45|23200.45|834
1608569400000|2020-12-21 16:50:00|23365.82|23315.82|23326.43|23276.43|23365.82|23315.82|23308.27|23258.27|746
1608569700000|2020-12-21 16:55:00|23326.44|23276.44|23263.13|23213.13|23330.45|23280.45|23256.75|23206.75|821
1608570000000|2020-12-21 17:00:00|23262.22|23212.22|23238.64|23188.64|23262.22|23212.22|23193.86|23143.86|773
1608570300000|2020-12-21 17:05:00|23239.06|23189.06|23232.4|23182.4|23267.55|23217.55|23219.83|23169.83|711
1608570600000|2020-12-21 17:10:00|23232.41|23182.41|23217.54|23167.54|23242.86|23192.86|23217.14|23167.14|550
1608570900000|2020-12-21 17:15:00|23217.78|23167.78|23117.64|23067.64|23218.58|23168.58|23117.63|23067.63|838
1608571200000|2020-12-21 17:20:00|23117.37|23067.37|22841.66|22791.66|23120.07|23070.07|22837.38|22787.38|987
1608571500000|2020-12-21 17:25:00|22842.48|22792.48|22824.41|22774.41|22933|22883|22776.82|22726.82|989
1608571800000|2020-12-21 17:30:00|22825.91|22775.91|22765.88|22715.88|22886.29|22836.29|22764.07|22714.07|1038
1608572100000|2020-12-21 17:35:00|22765.67|22715.67|22748.31|22698.31|22815.22|22765.22|22748.31|22698.31|1034
1608572400000|2020-12-21 17:40:00|22748.55|22698.55|22752.61|22702.61|22803.43|22753.43|22729.59|22679.59|1081
1608572700000|2020-12-21 17:45:00|22751.79|22701.79|22832.07|22782.07|22835.87|22785.87|22718.58|22668.58|1014
1608573000000|2020-12-21 17:50:00|22832.02|22782.02|22784.75|22734.75|22833.2|22783.2|22784.75|22734.75|869
1608573300000|2020-12-21 17:55:00|22784.61|22734.61|22749.15|22699.15|22788.08|22738.08|22699.08|22649.08|989
1608573600000|2020-12-21 18:00:00|22749.07|22699.07|22938.2|22888.2|22979.84|22929.84|22691.69|22641.69|1064
1608573900000|2020-12-21 18:05:00|22938.6|22888.6|22755.67|22705.67|22951.99|22901.99|22718.98|22668.98|1049
1608574200000|2020-12-21 18:10:00|22756.63|22706.63|22743.61|22693.61|22785.15|22735.15|22726.76|22676.76|913
1608574500000|2020-12-21 18:15:00|22743.62|22693.62|22819.59|22769.59|22841.38|22791.38|22716.19|22666.19|881
1608574800000|2020-12-21 18:20:00|22819.02|22769.02|22802.63|22752.63|22832.5|22782.5|22749.25|22699.25|1065
1608575100000|2020-12-21 18:25:00|22805.18|22755.18|22812.1|22762.1|22852.65|22802.65|22786.32|22736.32|981
1608575400000|2020-12-21 18:30:00|22812.27|22762.27|22902.44|22852.44|22917.24|22867.24|22800.04|22750.04|1015
1608575700000|2020-12-21 18:35:00|22902.29|22852.29|22877.65|22827.65|22902.81|22852.81|22855.88|22805.88|975
1608576000000|2020-12-21 18:40:00|22877.62|22827.62|22829.72|22779.72|22883.77|22833.77|22807.9|22757.9|1024
1608576300000|2020-12-21 18:45:00|22829.59|22779.59|22906.03|22856.03|22914.75|22864.75|22798.37|22748.37|944
1608576600000|2020-12-21 18:50:00|22906.53|22856.53|22875.71|22825.71|22941.93|22891.93|22870.09|22820.09|987
1608576900000|2020-12-21 18:55:00|22875.17|22825.17|22834.26|22784.26|22883.37|22833.37|22808.26|22758.26|959
1608577200000|2020-12-21 19:00:00|22834.61|22784.61|22872.1|22822.1|22881.28|22831.28|22814.04|22764.04|957
1608577500000|2020-12-21 19:05:00|22872.41|22822.41|22958.73|22908.73|22976.93|22926.93|22872.41|22822.41|902
1608577800000|2020-12-21 19:10:00|22958.74|22908.74|22948.31|22898.31|22971.91|22921.91|22941.85|22891.85|769
1608578100000|2020-12-21 19:15:00|22948.99|22898.99|22932.69|22882.69|22948.99|22898.99|22916.53|22866.53|819
1608578400000|2020-12-21 19:20:00|22932.74|22882.74|22872.81|22822.81|22932.79|22882.79|22816.2|22766.2|947
1608578700000|2020-12-21 19:25:00|22872.78|22822.78|22882.37|22832.37|22897.41|22847.41|22855.19|22805.19|723
1608579000000|2020-12-21 19:30:00|22883.45|22833.45|22773.99|22723.99|22884.36|22834.36|22773.24|22723.24|984
1608579300000|2020-12-21 19:35:00|22773.31|22723.31|22759.06|22709.06|22778.98|22728.98|22737.95|22687.95|974
1608579600000|2020-12-21 19:40:00|22760.69|22710.69|22870.12|22820.12|22875.28|22825.28|22742.36|22692.36|850
1608579900000|2020-12-21 19:45:00|22870.6|22820.6|22771.5|22721.5|22895.86|22845.86|22766.05|22716.05|955
1608580200000|2020-12-21 19:50:00|22772.21|22722.21|22855.73|22805.73|22859.72|22809.72|22765.58|22715.58|976
1608580500000|2020-12-21 19:55:00|22854.99|22804.99|22844.89|22794.89|22858.92|22808.92|22816.53|22766.53|699
1608580800000|2020-12-21 20:00:00|22845.32|22795.32|22834.86|22784.86|22884.71|22834.71|22834.86|22784.86|840
1608581100000|2020-12-21 20:05:00|22827.34|22777.34|22855.13|22805.13|22855.13|22805.13|22792.22|22742.22|952
1608581400000|2020-12-21 20:10:00|22855.24|22805.24|22932.85|22882.85|22934.04|22884.04|22840.84|22790.84|918
1608581700000|2020-12-21 20:15:00|22932.88|22882.88|22926.39|22876.39|22949.3|22899.3|22907.71|22857.71|873
1608582000000|2020-12-21 20:20:00|22926.29|22876.29|22924.38|22874.38|22926.5|22876.5|22907.32|22857.32|641
1608582300000|2020-12-21 20:25:00|22924.4|22874.4|22924.02|22874.02|22944.72|22894.72|22918.54|22868.54|739
1608582600000|2020-12-21 20:30:00|22924.82|22874.82|22882.34|22832.34|22927.34|22877.34|22858.15|22808.15|694
1608582900000|2020-12-21 20:35:00|22881.78|22831.78|22944.07|22894.07|22952.82|22902.82|22871.78|22821.78|747
1608583200000|2020-12-21 20:40:00|22944.09|22894.09|22888.01|22838.01|22957.75|22907.75|22877.54|22827.54|857
1608583500000|2020-12-21 20:45:00|22887.31|22837.31|22840.36|22790.36|22917.12|22867.12|22831.52|22781.52|953
1608583800000|2020-12-21 20:50:00|22840.52|22790.52|22833.66|22783.66|22852.75|22802.75|22821.01|22771.01|855
1608584100000|2020-12-21 20:55:00|22834.34|22784.34|22857.39|22807.39|22866.78|22816.78|22820.13|22770.13|805
1608584400000|2020-12-21 21:00:00|22857.55|22807.55|22853.49|22803.49|22906.52|22856.52|22852.56|22802.56|837
1608584700000|2020-12-21 21:05:00|22853.45|22803.45|22870.58|22820.58|22870.58|22820.58|22806.94|22756.94|654
1608585000000|2020-12-21 21:10:00|22871.13|22821.13|22913.08|22863.08|22914.05|22864.05|22871.13|22821.13|712
1608585300000|2020-12-21 21:15:00|22913.07|22863.07|22903.05|22853.05|22913.07|22863.07|22894.2|22844.2|627
1608585600000|2020-12-21 21:20:00|22903.06|22853.06|22906.36|22856.36|22917.02|22867.02|22893.73|22843.73|624
1608585900000|2020-12-21 21:25:00|22906.63|22856.63|22928.94|22878.94|22930.02|22880.02|22873.95|22823.95|905
1608586200000|2020-12-21 21:30:00|22928.99|22878.99|22968.1|22918.1|22972.4|22922.4|22928.89|22878.89|791
1608586500000|2020-12-21 21:35:00|22967.15|22917.15|23066.5|23016.5|23080.45|23030.45|22963.93|22913.93|1002
1608586800000|2020-12-21 21:40:00|23066.51|23016.51|23110.69|23060.69|23155.52|23105.52|23052.2|23002.2|950
1608587100000|2020-12-21 21:45:00|23110.7|23060.7|23106.39|23056.39|23124.18|23074.18|23068.97|23018.97|917
1608587400000|2020-12-21 21:50:00|23107.51|23057.51|23119.98|23069.98|23147.64|23097.64|23101.95|23051.95|935
1608587700000|2020-12-21 21:55:00|23119.05|23069.05|23173.05|23123.05|23187.11|23137.11|23119.05|23069.05|881
1608588000000|2020-12-21 22:00:00|23173.1|23123.1|23145.13|23095.13|23174.15|23124.15|23140.18|23090.18|709
1608588300000|2020-12-21 22:05:00|23145.34|23095.34|23155.28|23105.28|23158.28|23108.28|23127.91|23077.91|598
1608588600000|2020-12-21 22:10:00|23155.26|23105.26|23211.7|23161.7|23217.38|23167.38|23154.27|23104.27|610
1608588900000|2020-12-21 22:15:00|23211.64|23161.64|23262.05|23212.05|23263.64|23213.64|23211.64|23161.64|525
1608589200000|2020-12-21 22:20:00|23261.85|23211.85|23168.73|23118.73|23262.04|23212.04|23168.33|23118.33|913
1608589500000|2020-12-21 22:25:00|23168.75|23118.75|23160.89|23110.89|23236.52|23186.52|23160.41|23110.41|812
1608589800000|2020-12-21 22:30:00|23158.56|23108.56|23172.13|23122.13|23209.67|23159.67|23158.41|23108.41|813
1608590100000|2020-12-21 22:35:00|23171.71|23121.71|23188.77|23138.77|23197.54|23147.54|23168.55|23118.55|793
1608590400000|2020-12-21 22:40:00|23188.54|23138.54|23202.76|23152.76|23224.36|23174.36|23188.25|23138.25|824
1608590700000|2020-12-21 22:45:00|23202.1|23152.1|23178.15|23128.15|23203.07|23153.07|23163.33|23113.33|867
1608591000000|2020-12-21 22:50:00|23178.18|23128.18|23195.4|23145.4|23225.6|23175.6|23174.15|23124.15|939
1608591300000|2020-12-21 22:55:00|23195.43|23145.43|23207.48|23157.48|23218.04|23168.04|23186.81|23136.81|733
1608591600000|2020-12-21 23:00:00|23207.57|23157.57|23207.32|23157.32|23257.01|23207.01|23207.32|23157.32|931
1608591900000|2020-12-21 23:05:00|23207.18|23157.18|23182.01|23132.01|23241.52|23191.52|23174.07|23124.07|1013
1608592200000|2020-12-21 23:10:00|23182.21|23132.21|23109.16|23059.16|23187.14|23137.14|23095.89|23045.89|1008
1608592500000|2020-12-21 23:15:00|23109.32|23059.32|23110.96|23060.96|23111.45|23061.45|23086.77|23036.77|1027
1608592800000|2020-12-21 23:20:00|23111.49|23061.49|23120.57|23070.57|23137.84|23087.84|23102.69|23052.69|953
1608593100000|2020-12-21 23:25:00|23120.59|23070.59|23114.42|23064.42|23150.08|23100.08|23110.58|23060.58|821
1608593400000|2020-12-21 23:30:00|23114.2|23064.2|23051.03|23001.03|23114.48|23064.48|23051.03|23001.03|823
1608593700000|2020-12-21 23:35:00|23052.06|23002.06|22996.02|22946.02|23053.99|23003.99|22955.65|22905.65|1001
1608594000000|2020-12-21 23:40:00|22996|22946|22938.42|22888.42|23015.2|22965.2|22938.42|22888.42|874
1608594300000|2020-12-21 23:45:00|22938.53|22888.53|22867.57|22817.57|22939.11|22889.11|22860.84|22810.84|1026
1608594600000|2020-12-21 23:50:00|22866.51|22816.51|22899.26|22849.26|22930.87|22880.87|22860.31|22810.31|1018
1608594900000|2020-12-21 23:55:00|22899.04|22849.04|22749.06|22699.06|22899.63|22849.63|22739.15|22689.15|1031
1608595200000|2020-12-22 00:00:00|22750.93|22700.93|22797.51|22747.51|22816.93|22766.93|22696.08|22646.08|1099
1608595500000|2020-12-22 00:05:00|22798.25|22748.25|22909.52|22859.52|22955.73|22905.73|22797.01|22747.01|1084
1608595800000|2020-12-22 00:10:00|22909.55|22859.55|22862.66|22812.66|22925|22875|22862.24|22812.24|972
1608596100000|2020-12-22 00:15:00|22862.96|22812.96|22925.63|22875.63|22943.44|22893.44|22861.97|22811.97|944
1608596400000|2020-12-22 00:20:00|22925.5|22875.5|22927.85|22877.85|22933.89|22883.89|22902.55|22852.55|917
1608596700000|2020-12-22 00:25:00|22927.88|22877.88|22926.52|22876.52|22933.42|22883.42|22901.56|22851.56|820
1608597000000|2020-12-22 00:30:00|22926.23|22876.23|22818.91|22768.91|22926.56|22876.56|22814.63|22764.63|933
1608597300000|2020-12-22 00:35:00|22818.93|22768.93|22709.13|22659.13|22825.54|22775.54|22708.77|22658.77|1075
1608597600000|2020-12-22 00:40:00|22709.82|22659.82|22681.93|22631.93|22719.02|22669.02|22610.72|22560.72|1061
1608597900000|2020-12-22 00:45:00|22682.63|22632.63|22654.08|22604.08|22682.63|22632.63|22549.03|22499.03|1114
1608598200000|2020-12-22 00:50:00|22654.1|22604.1|22717.51|22667.51|22752.71|22702.71|22653.82|22603.82|994
1608598500000|2020-12-22 00:55:00|22717.53|22667.53|22599.06|22549.06|22740.11|22690.11|22598.94|22548.94|1004
1608598800000|2020-12-22 01:00:00|22599.65|22549.65|22672.6|22622.6|22673.35|22623.35|22544.76|22494.76|1103
1608599100000|2020-12-22 01:05:00|22672.09|22622.09|22691.61|22641.61|22723.94|22673.94|22659.91|22609.91|969
1608599400000|2020-12-22 01:10:00|22691.18|22641.18|22626.5|22576.5|22739.07|22689.07|22624.76|22574.76|969
1608599700000|2020-12-22 01:15:00|22626.06|22576.06|22665.08|22615.08|22667.59|22617.59|22528.28|22478.28|1099
1608600000000|2020-12-22 01:20:00|22664.69|22614.69|22620.7|22570.7|22680.58|22630.58|22607.87|22557.87|1046
1608600300000|2020-12-22 01:25:00|22619.29|22569.29|22652.21|22602.21|22669.31|22619.31|22554.8|22504.8|1094
1608600600000|2020-12-22 01:30:00|22651.76|22601.76|22695.57|22645.57|22695.73|22645.73|22587.98|22537.98|1089
1608600900000|2020-12-22 01:35:00|22695.61|22645.61|22776.87|22726.87|22797.64|22747.64|22689.31|22639.31|1069
1608601200000|2020-12-22 01:40:00|22777.14|22727.14|22790.32|22740.32|22795|22745|22749.45|22699.45|1029
1608601500000|2020-12-22 01:45:00|22790.95|22740.95|22855.82|22805.82|22893.14|22843.14|22790.95|22740.95|1071
1608601800000|2020-12-22 01:50:00|22855.93|22805.93|22823.1|22773.1|22872.8|22822.8|22813.31|22763.31|992
1608602100000|2020-12-22 01:55:00|22822.88|22772.88|22793.02|22743.02|22849.06|22799.06|22788.68|22738.68|947
1608602400000|2020-12-22 02:00:00|22792.99|22742.99|22830.69|22780.69|22853.69|22803.69|22772.16|22722.16|1077
1608602700000|2020-12-22 02:05:00|22830.68|22780.68|22875.33|22825.33|22898.03|22848.03|22822.56|22772.56|1011
1608603000000|2020-12-22 02:10:00|22874.56|22824.56|22898.8|22848.8|22906.36|22856.36|22861.15|22811.15|883
1608603300000|2020-12-22 02:15:00|22898.82|22848.82|22891.55|22841.55|22904.64|22854.64|22850.17|22800.17|941
1608603600000|2020-12-22 02:20:00|22891.92|22841.92|22928.03|22878.03|22960.14|22910.14|22891.92|22841.92|913
1608603900000|2020-12-22 02:25:00|22928|22878|22862.56|22812.56|22945.59|22895.59|22862.19|22812.19|867
1608604200000|2020-12-22 02:30:00|22862.54|22812.54|22888.6|22838.6|22888.6|22838.6|22845.48|22795.48|693
1608604500000|2020-12-22 02:35:00|22888.37|22838.37|22920.28|22870.28|22924.24|22874.24|22881.12|22831.12|779
1608604800000|2020-12-22 02:40:00|22920.1|22870.1|22942.5|22892.5|22962.72|22912.72|22918.22|22868.22|928
1608605100000|2020-12-22 02:45:00|22942.74|22892.74|22913.83|22863.83|22962.03|22912.03|22913.69|22863.69|777
1608605400000|2020-12-22 02:50:00|22914|22864|22925.74|22875.74|22940.29|22890.29|22900.85|22850.85|879
1608605700000|2020-12-22 02:55:00|22925.92|22875.92|22982.93|22932.93|22984.49|22934.49|22925.28|22875.28|851
1608606000000|2020-12-22 03:00:00|22982.95|22932.95|22910.48|22860.48|22986.55|22936.55|22901.7|22851.7|990
1608606300000|2020-12-22 03:05:00|22910.4|22860.4|22892.35|22842.35|22947.81|22897.81|22879.72|22829.72|825
1608606600000|2020-12-22 03:10:00|22892.29|22842.29|22917.76|22867.76|22919.06|22869.06|22870|22820|834
1608606900000|2020-12-22 03:15:00|22918.32|22868.32|22848.64|22798.64|22921.64|22871.64|22814.54|22764.54|983
1608607200000|2020-12-22 03:20:00|22848.22|22798.22|22830.02|22780.02|22852.15|22802.15|22806.77|22756.77|945
1608607500000|2020-12-22 03:25:00|22830.71|22780.71|22864.63|22814.63|22874.95|22824.95|22827.9|22777.9|884
1608607800000|2020-12-22 03:30:00|22864.38|22814.38|22854.51|22804.51|22864.75|22814.75|22837|22787|823
1608608100000|2020-12-22 03:35:00|22854.46|22804.46|22785.63|22735.63|22854.5|22804.5|22765.43|22715.43|725
1608608400000|2020-12-22 03:40:00|22785.57|22735.57|22860.77|22810.77|22860.77|22810.77|22781.18|22731.18|968
1608608700000|2020-12-22 03:45:00|22860.78|22810.78|22937.12|22887.12|22938.75|22888.75|22860.78|22810.78|881
1608609000000|2020-12-22 03:50:00|22937.13|22887.13|22911.98|22861.98|22959.79|22909.79|22911.85|22861.85|929
1608609300000|2020-12-22 03:55:00|22912.04|22862.04|22879.52|22829.52|22915.31|22865.31|22860.34|22810.34|957
1608609600000|2020-12-22 04:00:00|22878.82|22828.82|23021.83|22971.83|23047.16|22997.16|22878.82|22828.82|1048
1608609900000|2020-12-22 04:05:00|23021.91|22971.91|23087.88|23037.88|23087.88|23037.88|23018.87|22968.87|964
1608610200000|2020-12-22 04:10:00|23087.91|23037.91|23054.82|23004.82|23093.69|23043.69|23043.08|22993.08|990
1608610500000|2020-12-22 04:15:00|23054.17|23004.17|23037.35|22987.35|23087.79|23037.79|23027.73|22977.73|984
1608610800000|2020-12-22 04:20:00|23036.86|22986.86|23036.8|22986.8|23072.5|23022.5|22999.75|22949.75|1008
1608611100000|2020-12-22 04:25:00|23034.57|22984.57|23011.49|22961.49|23072.2|23022.2|23011.49|22961.49|935
1608611400000|2020-12-22 04:30:00|23010.83|22960.83|22983.06|22933.06|23015.54|22965.54|22962.71|22912.71|941
1608611700000|2020-12-22 04:35:00|22982.9|22932.9|22997.54|22947.54|23005.45|22955.45|22972.97|22922.97|812
1608612000000|2020-12-22 04:40:00|22998.81|22948.81|22963.12|22913.12|23019.79|22969.79|22948.78|22898.78|926
1608612300000|2020-12-22 04:45:00|22963.14|22913.14|22970.59|22920.59|22991.1|22941.1|22932.19|22882.19|1066
1608612600000|2020-12-22 04:50:00|22970.82|22920.82|22934.61|22884.61|22999.65|22949.65|22932.65|22882.65|893
1608612900000|2020-12-22 04:55:00|22933.43|22883.43|22977.2|22927.2|22977.81|22927.81|22933.42|22883.42|883
1608613200000|2020-12-22 05:00:00|22977.89|22927.89|22936.53|22886.53|22993.71|22943.71|22936.53|22886.53|992
1608613500000|2020-12-22 05:05:00|22934.63|22884.63|22889.16|22839.16|22939.3|22889.3|22866.25|22816.25|1033
1608613800000|2020-12-22 05:10:00|22889.21|22839.21|22893.58|22843.58|22909.86|22859.86|22868.68|22818.68|1042
1608614100000|2020-12-22 05:15:00|22892.96|22842.96|22902.18|22852.18|22907.17|22857.17|22853.77|22803.77|1008
1608614400000|2020-12-22 05:20:00|22902.49|22852.49|22795.47|22745.47|22947.99|22897.99|22791.6|22741.6|1067
1608614700000|2020-12-22 05:25:00|22795.51|22745.51|22846.99|22796.99|22846.99|22796.99|22789.08|22739.08|1003
1608615000000|2020-12-22 05:30:00|22846.57|22796.57|22816.06|22766.06|22872.33|22822.33|22753.51|22703.51|981
1608615300000|2020-12-22 05:35:00|22816.56|22766.56|22725.44|22675.44|22825.72|22775.72|22722.25|22672.25|1025
1608615600000|2020-12-22 05:40:00|22725.15|22675.15|22680.63|22630.63|22728.27|22678.27|22645.25|22595.25|1122
1608615900000|2020-12-22 05:45:00|22680.36|22630.36|22680.22|22630.22|22717.87|22667.87|22643.73|22593.73|1121
1608616200000|2020-12-22 05:50:00|22680.85|22630.85|22700.39|22650.39|22741.36|22691.36|22680.85|22630.85|1075
1608616500000|2020-12-22 05:55:00|22699.68|22649.68|22709.01|22659.01|22746.32|22696.32|22699|22649|1015
1608616800000|2020-12-22 06:00:00|22708.53|22658.53|22765.55|22715.55|22781.65|22731.65|22708.53|22658.53|1009
1608617100000|2020-12-22 06:05:00|22765.56|22715.56|22666.05|22616.05|22775.25|22725.25|22662.99|22612.99|993
1608617400000|2020-12-22 06:10:00|22664.24|22614.24|22684.49|22634.49|22687.29|22637.29|22592.63|22542.63|1132
1608617700000|2020-12-22 06:15:00|22684.48|22634.48|22765.91|22715.91|22797.23|22747.23|22684.48|22634.48|1070
1608618000000|2020-12-22 06:20:00|22765.98|22715.98|22800.21|22750.21|22813.92|22763.92|22750.23|22700.23|939
1608618300000|2020-12-22 06:25:00|22800.73|22750.73|22818.1|22768.1|22888.34|22838.34|22799.92|22749.92|1094
1608618600000|2020-12-22 06:30:00|22818.43|22768.43|22809.75|22759.75|22841.69|22791.69|22807.6|22757.6|1064
1608618900000|2020-12-22 06:35:00|22809.4|22759.4|22779.71|22729.71|22818.13|22768.13|22776.91|22726.91|992
1608619200000|2020-12-22 06:40:00|22779.31|22729.31|22773.36|22723.36|22795.43|22745.43|22724.98|22674.98|1064
1608619500000|2020-12-22 06:45:00|22773.4|22723.4|22813.74|22763.74|22820.69|22770.69|22734.45|22684.45|1069
1608619800000|2020-12-22 06:50:00|22813.63|22763.63|22857.3|22807.3|22881.19|22831.19|22799.48|22749.48|990
1608620100000|2020-12-22 06:55:00|22857.1|22807.1|22773.32|22723.32|22857.36|22807.36|22772.17|22722.17|1052
1608620400000|2020-12-22 07:00:00|22773.54|22723.54|22744.54|22694.54|22791.91|22741.91|22727.62|22677.62|935
1608620700000|2020-12-22 07:05:00|22744.65|22694.65|22821.57|22771.57|22849.53|22799.53|22744.65|22694.65|1039
1608621000000|2020-12-22 07:10:00|22821.59|22771.59|22823.11|22773.11|22828.13|22778.13|22797.55|22747.55|881
1608621300000|2020-12-22 07:15:00|22823.5|22773.5|22758.86|22708.86|22825.83|22775.83|22739.52|22689.52|866
1608621600000|2020-12-22 07:20:00|22758.76|22708.76|22803.62|22753.62|22832.63|22782.63|22753.68|22703.68|886
1608621900000|2020-12-22 07:25:00|22803.59|22753.59|22772.63|22722.63|22807.51|22757.51|22749.28|22699.28|927
1608622200000|2020-12-22 07:30:00|22772.64|22722.64|22712.81|22662.81|22778.01|22728.01|22702.36|22652.36|1046
1608622500000|2020-12-22 07:35:00|22711.97|22661.97|22605.03|22555.03|22719.37|22669.37|22590.29|22540.29|1008
1608622800000|2020-12-22 07:40:00|22605.61|22555.61|22649.11|22599.11|22651.45|22601.45|22539.98|22489.98|1150
1608623100000|2020-12-22 07:45:00|22649.96|22599.96|22610.62|22560.62|22712.84|22662.84|22598.06|22548.06|1119
1608623400000|2020-12-22 07:50:00|22610.23|22560.23|22670.14|22620.14|22693.72|22643.72|22600.18|22550.18|1038
1608623700000|2020-12-22 07:55:00|22669.55|22619.55|22676.07|22626.07|22702.1|22652.1|22646.52|22596.52|1016
1608624000000|2020-12-22 08:00:00|22676.7|22626.7|22617.36|22567.36|22758.29|22708.29|22615.79|22565.79|1106
1608624300000|2020-12-22 08:05:00|22617.14|22567.14|22620.45|22570.45|22628.14|22578.14|22582.47|22532.47|867
1608624600000|2020-12-22 08:10:00|22621.5|22571.5|22614.83|22564.83|22661.53|22611.53|22591.29|22541.29|908
1608624900000|2020-12-22 08:15:00|22615.58|22565.58|22581.15|22531.15|22621.37|22571.37|22544.42|22494.42|959
1608625200000|2020-12-22 08:20:00|22581.2|22531.2|22447.76|22397.76|22613.49|22563.49|22446.89|22396.89|1030
1608625500000|2020-12-22 08:25:00|22440.04|22390.04|22487.22|22437.22|22537.34|22487.34|22419.32|22369.32|1118
1608625800000|2020-12-22 08:30:00|22486.92|22436.92|22558.21|22508.21|22572.12|22522.12|22413|22363|1127
1608626100000|2020-12-22 08:35:00|22558.58|22508.58|22621.61|22571.61|22651.78|22601.78|22558.44|22508.44|1020
1608626400000|2020-12-22 08:40:00|22621.45|22571.45|22647.25|22597.25|22671.88|22621.88|22593.78|22543.78|1118
1608626700000|2020-12-22 08:45:00|22647.5|22597.5|22673.33|22623.33|22673.35|22623.35|22628.77|22578.77|868
1608627000000|2020-12-22 08:50:00|22673.31|22623.31|22667.12|22617.12|22683.7|22633.7|22603.08|22553.08|1083
1608627300000|2020-12-22 08:55:00|22666.82|22616.82|22705.44|22655.44|22712.92|22662.92|22665.87|22615.87|927
1608627600000|2020-12-22 09:00:00|22706.18|22656.18|22801.31|22751.31|22803.21|22753.21|22699.73|22649.73|987
1608627900000|2020-12-22 09:05:00|22800.36|22750.36|22787.42|22737.42|22803.25|22753.25|22753.35|22703.35|967
1608628200000|2020-12-22 09:10:00|22787.74|22737.74|22812.12|22762.12|22835.64|22785.64|22760.22|22710.22|1020
1608628500000|2020-12-22 09:15:00|22812|22762|22761.29|22711.29|22821.84|22771.84|22756.51|22706.51|950
1608628800000|2020-12-22 09:20:00|22760.71|22710.71|22743.48|22693.48|22770.2|22720.2|22728.33|22678.33|1006
1608629100000|2020-12-22 09:25:00|22743.52|22693.52|22743.11|22693.11|22749.45|22699.45|22729.33|22679.33|833
1608629400000|2020-12-22 09:30:00|22742.98|22692.98|22747.72|22697.72|22805.2|22755.2|22732.01|22682.01|990
1608629700000|2020-12-22 09:35:00|22747.89|22697.89|22701.43|22651.43|22748.36|22698.36|22675.19|22625.19|973
1608630000000|2020-12-22 09:40:00|22701.33|22651.33|22675.52|22625.52|22718.3|22668.3|22638.73|22588.73|1003
1608630300000|2020-12-22 09:45:00|22675.71|22625.71|22654.27|22604.27|22688.97|22638.97|22627.59|22577.59|1002
1608630600000|2020-12-22 09:50:00|22654.06|22604.06|22703.77|22653.77|22747.49|22697.49|22649.77|22599.77|943
1608630900000|2020-12-22 09:55:00|22709.22|22659.22|22804.68|22754.68|22808.96|22758.96|22709.22|22659.22|956
1608631200000|2020-12-22 10:00:00|22805.02|22755.02|22789.38|22739.38|22831.58|22781.58|22783.08|22733.08|967
1608631500000|2020-12-22 10:05:00|22789.65|22739.65|22772.8|22722.8|22803.64|22753.64|22765.87|22715.87|952
1608631800000|2020-12-22 10:10:00|22772.81|22722.81|22812.53|22762.53|22812.82|22762.82|22772.45|22722.45|759
1608632100000|2020-12-22 10:15:00|22812.48|22762.48|22757.88|22707.88|22835.06|22785.06|22757.24|22707.24|830
1608632400000|2020-12-22 10:20:00|22757.42|22707.42|22746.69|22696.69|22773.07|22723.07|22738.75|22688.75|907
1608632700000|2020-12-22 10:25:00|22746.38|22696.38|22747.33|22697.33|22763.34|22713.34|22736.72|22686.72|916
1608633000000|2020-12-22 10:30:00|22747.27|22697.27|22731.76|22681.76|22785.73|22735.73|22731.76|22681.76|891
1608633300000|2020-12-22 10:35:00|22731.4|22681.4|22707.6|22657.6|22740.43|22690.43|22696.36|22646.36|914
1608633600000|2020-12-22 10:40:00|22707.62|22657.62|22720.83|22670.83|22763.42|22713.42|22701.22|22651.22|887
1608633900000|2020-12-22 10:45:00|22720.74|22670.74|22669.76|22619.76|22749.52|22699.52|22639.62|22589.62|1044
1608634200000|2020-12-22 10:50:00|22670.06|22620.06|22725.16|22675.16|22737.52|22687.52|22670.06|22620.06|1027
1608634500000|2020-12-22 10:55:00|22725.5|22675.5|22724.49|22674.49|22750.59|22700.59|22701.14|22651.14|716
1608634800000|2020-12-22 11:00:00|22724.48|22674.48|22739.34|22689.34|22757.27|22707.27|22724.14|22674.14|647
1608635100000|2020-12-22 11:05:00|22739.33|22689.33|22780.34|22730.34|22785.42|22735.42|22739.24|22689.24|742
1608635400000|2020-12-22 11:10:00|22778.86|22728.86|22979.47|22929.47|22979.47|22929.47|22778.86|22728.86|1088
1608635700000|2020-12-22 11:15:00|22979.33|22929.33|22975.04|22925.04|23026.1|22976.1|22952.39|22902.39|1052
1608636000000|2020-12-22 11:20:00|22978.09|22928.09|22978.12|22928.12|23004.37|22954.37|22950.35|22900.35|925
1608636300000|2020-12-22 11:25:00|22978.1|22928.1|22953.88|22903.88|22991.04|22941.04|22951.99|22901.99|976
1608636600000|2020-12-22 11:30:00|22950.85|22900.85|22908.47|22858.47|22959.58|22909.58|22864.42|22814.42|1027
1608636900000|2020-12-22 11:35:00|22908.27|22858.27|22940.85|22890.85|22941.43|22891.43|22892.82|22842.82|864
1608637200000|2020-12-22 11:40:00|22940.66|22890.66|22947.25|22897.25|22974.05|22924.05|22940.66|22890.66|980
1608637500000|2020-12-22 11:45:00|22947.26|22897.26|23032.25|22982.25|23032.84|22982.84|22929.79|22879.79|924
1608637800000|2020-12-22 11:50:00|23032.46|22982.46|23161.55|23111.55|23168.59|23118.59|23030.65|22980.65|981
1608638100000|2020-12-22 11:55:00|23161.45|23111.45|23149.96|23099.96|23171.35|23121.35|23102.53|23052.53|1053
1608638400000|2020-12-22 12:00:00|23150.25|23100.25|23222.22|23172.22|23237.3|23187.3|23125.46|23075.46|1063
1608638700000|2020-12-22 12:05:00|23222.39|23172.39|23179.97|23129.97|23222.86|23172.86|23157.4|23107.4|1102
1608639000000|2020-12-22 12:10:00|23179.79|23129.79|23179.92|23129.92|23198.47|23148.47|23135.24|23085.24|1024
1608639300000|2020-12-22 12:15:00|23179.96|23129.96|23163.68|23113.68|23179.96|23129.96|23125.13|23075.13|834
1608639600000|2020-12-22 12:20:00|23163.69|23113.69|23215.02|23165.02|23227.55|23177.55|23163.35|23113.35|979
1608639900000|2020-12-22 12:25:00|23216.45|23166.45|23160.74|23110.74|23230.57|23180.57|23158.07|23108.07|977
1608640200000|2020-12-22 12:30:00|23163.38|23113.38|23143.18|23093.18|23165.28|23115.28|23125.7|23075.7|1023
1608640500000|2020-12-22 12:35:00|23143.03|23093.03|23172.99|23122.99|23202.03|23152.03|23132.42|23082.42|1003
1608640800000|2020-12-22 12:40:00|23173.05|23123.05|23106.28|23056.28|23174.8|23124.8|23097.3|23047.3|1029
1608641100000|2020-12-22 12:45:00|23105.98|23055.98|23281.33|23231.33|23282.58|23232.58|23105.98|23055.98|1033
1608641400000|2020-12-22 12:50:00|23281.95|23231.95|23261.69|23211.69|23301.73|23251.73|23257.81|23207.81|1035
1608641700000|2020-12-22 12:55:00|23261.7|23211.7|23208.57|23158.57|23267.8|23217.8|23198.67|23148.67|1031
1608642000000|2020-12-22 13:00:00|23208.09|23158.09|23187.4|23137.4|23253.22|23203.22|23178.13|23128.13|1068
1608642300000|2020-12-22 13:05:00|23187.14|23137.14|23212.58|23162.58|23215.79|23165.79|23150.87|23100.87|1091
1608642600000|2020-12-22 13:10:00|23213.51|23163.51|23178.66|23128.66|23213.87|23163.87|23164.47|23114.47|1022
1608642900000|2020-12-22 13:15:00|23179.64|23129.64|23212.71|23162.71|23212.71|23162.71|23155.06|23105.06|850
1608643200000|2020-12-22 13:20:00|23213.45|23163.45|23251.22|23201.22|23264.32|23214.32|23190.87|23140.87|837
1608643500000|2020-12-22 13:25:00|23251.5|23201.5|23170.33|23120.33|23251.5|23201.5|23161.37|23111.37|835
1608643800000|2020-12-22 13:30:00|23170.87|23120.87|23213.96|23163.96|23233.55|23183.55|23169.67|23119.67|815
1608644100000|2020-12-22 13:35:00|23215.72|23165.72|23217.55|23167.55|23273.95|23223.95|23212.92|23162.92|998
1608644400000|2020-12-22 13:40:00|23221.48|23171.48|23257.19|23207.19|23257.46|23207.46|23202.16|23152.16|935
1608644700000|2020-12-22 13:45:00|23257.37|23207.37|23436.89|23386.89|23476.08|23426.08|23229.44|23179.44|984
1608645000000|2020-12-22 13:50:00|23436.43|23386.43|23506.33|23456.33|23561.76|23511.76|23418.14|23368.14|1141
1608645300000|2020-12-22 13:55:00|23506.02|23456.02|23511.04|23461.04|23545.51|23495.51|23481.3|23431.3|1142
1608645600000|2020-12-22 14:00:00|23510.78|23460.78|23602.54|23552.54|23643.47|23593.47|23510.78|23460.78|1099
1608645900000|2020-12-22 14:05:00|23602.43|23552.43|23548.14|23498.14|23619.21|23569.21|23506.49|23456.49|1141
1608646200000|2020-12-22 14:10:00|23547.18|23497.18|23570.39|23520.39|23581.31|23531.31|23537.32|23487.32|993
1608646500000|2020-12-22 14:15:00|23570.69|23520.69|23617.91|23567.91|23639.89|23589.89|23569.81|23519.81|1104
1608646800000|2020-12-22 14:20:00|23617.16|23567.16|23542.42|23492.42|23622.05|23572.05|23539.98|23489.98|1046
1608647100000|2020-12-22 14:25:00|23542.9|23492.9|23512.03|23462.03|23544.23|23494.23|23484.24|23434.24|920
1608647400000|2020-12-22 14:30:00|23512.12|23462.12|23498.91|23448.91|23532.37|23482.37|23478.65|23428.65|1020
1608647700000|2020-12-22 14:35:00|23499.23|23449.23|23519.75|23469.75|23540.24|23490.24|23493.04|23443.04|999
1608648000000|2020-12-22 14:40:00|23519.89|23469.89|23416.4|23366.4|23520.28|23470.28|23384.49|23334.49|1027
1608648300000|2020-12-22 14:45:00|23416.39|23366.39|23453.81|23403.81|23472.13|23422.13|23411.4|23361.4|1024
1608648600000|2020-12-22 14:50:00|23454.62|23404.62|23472.23|23422.23|23474.43|23424.43|23445.99|23395.99|950
1608648900000|2020-12-22 14:55:00|23473.07|23423.07|23456.63|23406.63|23480.45|23430.45|23421.37|23371.37|1082
1608649200000|2020-12-22 15:00:00|23457.03|23407.03|23417.29|23367.29|23509.73|23459.73|23416.63|23366.63|993
1608649500000|2020-12-22 15:05:00|23416.13|23366.13|23459.76|23409.76|23467.82|23417.82|23413.08|23363.08|883
1608649800000|2020-12-22 15:10:00|23460.15|23410.15|23461.99|23411.99|23474.05|23424.05|23439.97|23389.97|965
1608650100000|2020-12-22 15:15:00|23461.9|23411.9|23503.92|23453.92|23507.23|23457.23|23461.9|23411.9|872
1608650400000|2020-12-22 15:20:00|23502.87|23452.87|23528.35|23478.35|23528.35|23478.35|23473.27|23423.27|841
1608650700000|2020-12-22 15:25:00|23528.25|23478.25|23575.74|23525.74|23585.69|23535.69|23522.77|23472.77|1084
1608651000000|2020-12-22 15:30:00|23575.25|23525.25|23574.99|23524.99|23601.81|23551.81|23564.37|23514.37|1042
1608651300000|2020-12-22 15:35:00|23574.96|23524.96|23574.58|23524.58|23583.66|23533.66|23527.29|23477.29|952
1608651600000|2020-12-22 15:40:00|23574.74|23524.74|23569.73|23519.73|23578.78|23528.78|23538.2|23488.2|940
1608651900000|2020-12-22 15:45:00|23569.71|23519.71|23617.16|23567.16|23624.95|23574.95|23530.22|23480.22|942
1608652200000|2020-12-22 15:50:00|23615.88|23565.88|23553.96|23503.96|23634.63|23584.63|23550.8|23500.8|994
1608652500000|2020-12-22 15:55:00|23553.59|23503.59|23367.91|23317.91|23553.61|23503.61|23346.56|23296.56|1097
1608652800000|2020-12-22 16:00:00|23367.27|23317.27|23436.45|23386.45|23447.01|23397.01|23367.27|23317.27|1103
1608653100000|2020-12-22 16:05:00|23439.05|23389.05|23421.42|23371.42|23467.45|23417.45|23417.16|23367.16|1038
1608653400000|2020-12-22 16:10:00|23418.84|23368.84|23404.15|23354.15|23446.27|23396.27|23374.02|23324.02|1030
1608653700000|2020-12-22 16:15:00|23404.74|23354.74|23461.73|23411.73|23473.84|23423.84|23404.74|23354.74|992
1608654000000|2020-12-22 16:20:00|23460.15|23410.15|23396.2|23346.2|23468.51|23418.51|23376.34|23326.34|978
1608654300000|2020-12-22 16:25:00|23395.87|23345.87|23386.2|23336.2|23422.86|23372.86|23378.51|23328.51|980
1608654600000|2020-12-22 16:30:00|23386.32|23336.32|23314.7|23264.7|23390.16|23340.16|23275.47|23225.47|1095
1608654900000|2020-12-22 16:35:00|23314.41|23264.41|23299.4|23249.4|23354.46|23304.46|23287.2|23237.2|1083
1608655200000|2020-12-22 16:40:00|23299.44|23249.44|23276.55|23226.55|23317.49|23267.49|23266.79|23216.79|920
1608655500000|2020-12-22 16:45:00|23276.69|23226.69|23344.05|23294.05|23352.49|23302.49|23276.6|23226.6|1056
1608655800000|2020-12-22 16:50:00|23344.19|23294.19|23341.38|23291.38|23350.31|23300.31|23320.62|23270.62|997
1608656100000|2020-12-22 16:55:00|23341.08|23291.08|23369.66|23319.66|23372.77|23322.77|23300.29|23250.29|1019
1608656400000|2020-12-22 17:00:00|23369.04|23319.04|23402.1|23352.1|23428.31|23378.31|23353.73|23303.73|1073
1608656700000|2020-12-22 17:05:00|23402.22|23352.22|23390.58|23340.58|23439.11|23389.11|23382.12|23332.12|1054
1608657000000|2020-12-22 17:10:00|23390.63|23340.63|23386.62|23336.62|23392.11|23342.11|23378.21|23328.21|717
1608657300000|2020-12-22 17:15:00|23386.31|23336.31|23410.85|23360.85|23458.28|23408.28|23382.84|23332.84|928
1608657600000|2020-12-22 17:20:00|23410.72|23360.72|23384.14|23334.14|23418.86|23368.86|23365.82|23315.82|795
1608657900000|2020-12-22 17:25:00|23384.26|23334.26|23338.58|23288.58|23384.46|23334.46|23333.23|23283.23|810
1608658200000|2020-12-22 17:30:00|23335.88|23285.88|23361.49|23311.49|23382.29|23332.29|23332.29|23282.29|836
1608658500000|2020-12-22 17:35:00|23361.5|23311.5|23277|23227|23375.42|23325.42|23267.14|23217.14|916
1608658800000|2020-12-22 17:40:00|23277.63|23227.63|23339.88|23289.88|23340.13|23290.13|23274.43|23224.43|872
1608659100000|2020-12-22 17:45:00|23339.84|23289.84|23388.59|23338.59|23390.51|23340.51|23339.84|23289.84|708
1608659400000|2020-12-22 17:50:00|23388.6|23338.6|23356.49|23306.49|23388.63|23338.63|23324.23|23274.23|797
1608659700000|2020-12-22 17:55:00|23356.63|23306.63|23364.29|23314.29|23364.44|23314.44|23319.59|23269.59|927
1608660000000|2020-12-22 18:00:00|23364.34|23314.34|23407.7|23357.7|23426.07|23376.07|23364.01|23314.01|1047
1608660300000|2020-12-22 18:05:00|23408.02|23358.02|23397.95|23347.95|23413.66|23363.66|23394.94|23344.94|766
1608660600000|2020-12-22 18:10:00|23398.07|23348.07|23446.17|23396.17|23447.33|23397.33|23386.48|23336.48|870
1608660900000|2020-12-22 18:15:00|23446.25|23396.25|23440.55|23390.55|23457.35|23407.35|23417.1|23367.1|931
1608661200000|2020-12-22 18:20:00|23440.42|23390.42|23494.51|23444.51|23494.51|23444.51|23428.38|23378.38|929
1608661500000|2020-12-22 18:25:00|23497.63|23447.63|23478.78|23428.78|23512.14|23462.14|23471.97|23421.97|979
1608661800000|2020-12-22 18:30:00|23479.01|23429.01|23510.76|23460.76|23545.06|23495.06|23477.74|23427.74|887
1608662100000|2020-12-22 18:35:00|23510.64|23460.64|23497.73|23447.73|23527.1|23477.1|23484.59|23434.59|924
1608662400000|2020-12-22 18:40:00|23497.56|23447.56|23465.97|23415.97|23498.5|23448.5|23459.96|23409.96|868
1608662700000|2020-12-22 18:45:00|23465.99|23415.99|23489.1|23439.1|23496.37|23446.37|23465.71|23415.71|904
1608663000000|2020-12-22 18:50:00|23489.8|23439.8|23528.16|23478.16|23531.92|23481.92|23484.02|23434.02|933
1608663300000|2020-12-22 18:55:00|23527.79|23477.79|23457.3|23407.3|23527.79|23477.79|23455|23405|1009
1608663600000|2020-12-22 19:00:00|23457.74|23407.74|23522.41|23472.41|23528.54|23478.54|23457.74|23407.74|866
1608663900000|2020-12-22 19:05:00|23519.35|23469.35|23496.43|23446.43|23533.55|23483.55|23492.72|23442.72|808
1608664200000|2020-12-22 19:10:00|23496.95|23446.95|23477.19|23427.19|23496.95|23446.95|23465.76|23415.76|869
1608664500000|2020-12-22 19:15:00|23477.12|23427.12|23475.02|23425.02|23479.54|23429.54|23451.52|23401.52|892
1608664800000|2020-12-22 19:20:00|23475.8|23425.8|23498.65|23448.65|23506.48|23456.48|23455.92|23405.92|864
1608665100000|2020-12-22 19:25:00|23497.9|23447.9|23516.31|23466.31|23517.36|23467.36|23490.32|23440.32|859
1608665400000|2020-12-22 19:30:00|23514.33|23464.33|23493.09|23443.09|23517.68|23467.68|23484.6|23434.6|769
1608665700000|2020-12-22 19:35:00|23491.27|23441.27|23456.89|23406.89|23495.59|23445.59|23454.89|23404.89|879
1608666000000|2020-12-22 19:40:00|23456.93|23406.93|23401|23351|23464.06|23414.06|23393.91|23343.91|754
1608666300000|2020-12-22 19:45:00|23399.42|23349.42|23441.4|23391.4|23443.68|23393.68|23361.78|23311.78|1024
1608666600000|2020-12-22 19:50:00|23439.41|23389.41|23421.45|23371.45|23439.65|23389.65|23411.99|23361.99|1003
1608666900000|2020-12-22 19:55:00|23421.96|23371.96|23434|23384|23449.02|23399.02|23389.29|23339.29|894
1608667200000|2020-12-22 20:00:00|23435.21|23385.21|23424.62|23374.62|23466.62|23416.62|23424.03|23374.03|804
1608667500000|2020-12-22 20:05:00|23424.59|23374.59|23424.57|23374.57|23448.39|23398.39|23407.83|23357.83|863
1608667800000|2020-12-22 20:10:00|23424.59|23374.59|23433.92|23383.92|23437.06|23387.06|23421.65|23371.65|1029
1608668100000|2020-12-22 20:15:00|23433.93|23383.93|23464.77|23414.77|23466.54|23416.54|23433.33|23383.33|903
1608668400000|2020-12-22 20:20:00|23464.9|23414.9|23381.07|23331.07|23467.76|23417.76|23370.92|23320.92|909
1608668700000|2020-12-22 20:25:00|23381.15|23331.15|23332.1|23282.1|23390.14|23340.14|23327.9|23277.9|927
1608669000000|2020-12-22 20:30:00|23331.54|23281.54|23366.22|23316.22|23383.35|23333.35|23316.75|23266.75|988
1608669300000|2020-12-22 20:35:00|23366.51|23316.51|23387.5|23337.5|23397.52|23347.52|23366.51|23316.51|927
1608669600000|2020-12-22 20:40:00|23387.12|23337.12|23422.58|23372.58|23422.76|23372.76|23387.1|23337.1|862
1608669900000|2020-12-22 20:45:00|23423|23373|23412.8|23362.8|23451.82|23401.82|23407.78|23357.78|935
1608670200000|2020-12-22 20:50:00|23412.79|23362.79|23452.62|23402.62|23456.7|23406.7|23388.45|23338.45|970
1608670500000|2020-12-22 20:55:00|23453.92|23403.92|23464.84|23414.84|23473.77|23423.77|23443.26|23393.26|853
1608670800000|2020-12-22 21:00:00|23464.6|23414.6|23505.05|23455.05|23506.54|23456.54|23464.38|23414.38|742
1608671100000|2020-12-22 21:05:00|23504.59|23454.59|23508.98|23458.98|23516.33|23466.33|23501.49|23451.49|715
1608671400000|2020-12-22 21:10:00|23509.01|23459.01|23523.86|23473.86|23527.8|23477.8|23507.02|23457.02|678
1608671700000|2020-12-22 21:15:00|23524.16|23474.16|23525.64|23475.64|23560.82|23510.82|23523.97|23473.97|859
1608672000000|2020-12-22 21:20:00|23526.47|23476.47|23501.88|23451.88|23547.21|23497.21|23493.59|23443.59|970
1608672300000|2020-12-22 21:25:00|23501.64|23451.64|23445.17|23395.17|23514.77|23464.77|23373.77|23323.77|1068
1608672600000|2020-12-22 21:30:00|23445.32|23395.32|23501.12|23451.12|23524.48|23474.48|23438.72|23388.72|1014
1608672900000|2020-12-22 21:35:00|23500.98|23450.98|23510.16|23460.16|23551.68|23501.68|23492.19|23442.19|933
1608673200000|2020-12-22 21:40:00|23508.74|23458.74|23442.78|23392.78|23510.72|23460.72|23423.17|23373.17|1049
1608673500000|2020-12-22 21:45:00|23440.93|23390.93|23426.94|23376.94|23457.56|23407.56|23393.38|23343.38|1117
1608673800000|2020-12-22 21:50:00|23427.92|23377.92|23467.86|23417.86|23487.94|23437.94|23416.69|23366.69|1061
1608674100000|2020-12-22 21:55:00|23465.83|23415.83|23465.05|23415.05|23478.8|23428.8|23452.98|23402.98|943
1608674400000|2020-12-22 22:00:00|23464.7|23414.7|23419.87|23369.87|23466.53|23416.53|23384.31|23334.31|806
1608674700000|2020-12-22 22:05:00|23419.78|23369.78|23463.95|23413.95|23465.47|23415.47|23419.78|23369.78|694
1608675000000|2020-12-22 22:10:00|23463.96|23413.96|23475.08|23425.08|23475.08|23425.08|23463.71|23413.71|499
1608675300000|2020-12-22 22:15:00|23476.01|23426.01|23495.41|23445.41|23503.05|23453.05|23474.94|23424.94|642
1608675600000|2020-12-22 22:20:00|23495.42|23445.42|23494.79|23444.79|23499.08|23449.08|23492.97|23442.97|510
1608675900000|2020-12-22 22:25:00|23494.78|23444.78|23454.92|23404.92|23494.86|23444.86|23454.92|23404.92|659
1608676200000|2020-12-22 22:30:00|23454.89|23404.89|23429.24|23379.24|23455.47|23405.47|23415.68|23365.68|655
1608676500000|2020-12-22 22:35:00|23430.24|23380.24|23494.07|23444.07|23494.32|23444.32|23430.09|23380.09|421
1608676800000|2020-12-22 22:40:00|23494.47|23444.47|23486.99|23436.99|23494.55|23444.55|23467.14|23417.14|632
1608677100000|2020-12-22 22:45:00|23487.47|23437.47|23586.88|23536.88|23593.59|23543.59|23487.42|23437.42|731
1608677400000|2020-12-22 22:50:00|23586.45|23536.45|23634.3|23584.3|23634.57|23584.57|23571|23521|779
1608677700000|2020-12-22 22:55:00|23633.14|23583.14|23751.01|23701.01|23783.99|23733.99|23626.61|23576.61|877
1608678000000|2020-12-22 23:00:00|23750.81|23700.81|23696.48|23646.48|23790.79|23740.79|23673.43|23623.43|1063
1608678300000|2020-12-22 23:05:00|23696.35|23646.35|23708.79|23658.79|23722.96|23672.96|23676.82|23626.82|943
1608678600000|2020-12-22 23:10:00|23709.93|23659.93|23793.78|23743.78|23795.17|23745.17|23708.39|23658.39|1010
1608678900000|2020-12-22 23:15:00|23793.73|23743.73|23733.88|23683.88|23793.73|23743.73|23725.74|23675.74|948
1608679200000|2020-12-22 23:20:00|23733.91|23683.91|23731.13|23681.13|23735.02|23685.02|23682.23|23632.23|1096
1608679500000|2020-12-22 23:25:00|23731.51|23681.51|23711.16|23661.16|23741.82|23691.82|23704.11|23654.11|1019
1608679800000|2020-12-22 23:30:00|23711.08|23661.08|23734.38|23684.38|23743.04|23693.04|23692.32|23642.32|1030
1608680100000|2020-12-22 23:35:00|23733.91|23683.91|23749.97|23699.97|23838.71|23788.71|23733.25|23683.25|1119
1608680400000|2020-12-22 23:40:00|23749.09|23699.09|23775.25|23725.25|23813.1|23763.1|23749.09|23699.09|1058
1608680700000|2020-12-22 23:45:00|23778.15|23728.15|23774.86|23724.86|23799.64|23749.64|23752.54|23702.54|1016
1608681000000|2020-12-22 23:50:00|23774.05|23724.05|23831.29|23781.29|23834.17|23784.17|23759.71|23709.71|1083
1608681300000|2020-12-22 23:55:00|23832.01|23782.01|23850.2|23800.2|23862.73|23812.73|23793.11|23743.11|1043
1608681600000|2020-12-23 00:00:00|23850.12|23800.12|23783.95|23733.95|23897.23|23847.23|23765.31|23715.31|1039
1608681900000|2020-12-23 00:05:00|23782.72|23732.72|23778.41|23728.41|23796.24|23746.24|23748.77|23698.77|841
1608682200000|2020-12-23 00:10:00|23778.33|23728.33|23784.17|23734.17|23800.65|23750.65|23747.1|23697.1|982
1608682500000|2020-12-23 00:15:00|23784.42|23734.42|23796.2|23746.2|23805.01|23755.01|23762.28|23712.28|858
1608682800000|2020-12-23 00:20:00|23796.26|23746.26|23828.61|23778.61|23835.71|23785.71|23796.1|23746.1|990
1608683100000|2020-12-23 00:25:00|23828.26|23778.26|23850.79|23800.79|23862.39|23812.39|23826.8|23776.8|1032
1608683400000|2020-12-23 00:30:00|23850.57|23800.57|23905.46|23855.46|23908.79|23858.79|23800.88|23750.88|972
1608683700000|2020-12-23 00:35:00|23908.64|23858.64|23873.49|23823.49|23912.77|23862.77|23856.53|23806.53|910
1608684000000|2020-12-23 00:40:00|23874.02|23824.02|23829.47|23779.47|23888.8|23838.8|23825.48|23775.48|983
1608684300000|2020-12-23 00:45:00|23829.48|23779.48|23864.52|23814.52|23880.24|23830.24|23826.15|23776.15|950
1608684600000|2020-12-23 00:50:00|23864.41|23814.41|23939.89|23889.89|23949|23899|23854.42|23804.42|919
1608684900000|2020-12-23 00:55:00|23940.04|23890.04|24008.16|23958.16|24022.81|23972.81|23934.41|23884.41|985
1608685200000|2020-12-23 01:00:00|24008.21|23958.21|24025.69|23975.69|24027.95|23977.95|23945.95|23895.95|938
1608685500000|2020-12-23 01:05:00|24025.86|23975.86|23981.26|23931.26|24060.31|24010.31|23981.26|23931.26|980
1608685800000|2020-12-23 01:10:00|23981.28|23931.28|23891.03|23841.03|23981.58|23931.58|23887.67|23837.67|967
1608686100000|2020-12-23 01:15:00|23890.88|23840.88|23866.66|23816.66|23923.62|23873.62|23844.19|23794.19|1050
1608686400000|2020-12-23 01:20:00|23865.71|23815.71|23847.68|23797.68|23901.22|23851.22|23827.81|23777.81|997
1608686700000|2020-12-23 01:25:00|23847.99|23797.99|23858.54|23808.54|23868.91|23818.91|23837.93|23787.93|901
1608687000000|2020-12-23 01:30:00|23858.95|23808.95|23774.63|23724.63|23873.12|23823.12|23768.12|23718.12|975
1608687300000|2020-12-23 01:35:00|23774.5|23724.5|23768.38|23718.38|23790.1|23740.1|23724.3|23674.3|1056
1608687600000|2020-12-23 01:40:00|23768.16|23718.16|23719.12|23669.12|23769.89|23719.89|23676.25|23626.25|1071
1608687900000|2020-12-23 01:45:00|23718.81|23668.81|23711.83|23661.83|23752.78|23702.78|23686.85|23636.85|1021
1608688200000|2020-12-23 01:50:00|23711.85|23661.85|23738.55|23688.55|23740.37|23690.37|23693.14|23643.14|915
1608688500000|2020-12-23 01:55:00|23738.57|23688.57|23717.59|23667.59|23738.86|23688.86|23708.06|23658.06|820
1608688800000|2020-12-23 02:00:00|23717.9|23667.9|23745.79|23695.79|23748.79|23698.79|23713.65|23663.65|828
1608689100000|2020-12-23 02:05:00|23746.18|23696.18|23631.71|23581.71|23750.4|23700.4|23596.96|23546.96|933
1608689400000|2020-12-23 02:10:00|23631.87|23581.87|23656.67|23606.67|23670.93|23620.93|23631.77|23581.77|1039
1608689700000|2020-12-23 02:15:00|23656.72|23606.72|23668.61|23618.61|23683.07|23633.07|23601.04|23551.04|1064
1608690000000|2020-12-23 02:20:00|23668.27|23618.27|23667.24|23617.24|23682.5|23632.5|23654.88|23604.88|891
1608690300000|2020-12-23 02:25:00|23668.08|23618.08|23701.07|23651.07|23709.56|23659.56|23656.53|23606.53|980
1608690600000|2020-12-23 02:30:00|23700.59|23650.59|23708.95|23658.95|23709.96|23659.96|23658.86|23608.86|868
1608690900000|2020-12-23 02:35:00|23709.18|23659.18|23724.21|23674.21|23729.07|23679.07|23704.32|23654.32|846
1608691200000|2020-12-23 02:40:00|23724.18|23674.18|23690.34|23640.34|23729.02|23679.02|23655.99|23605.99|970
1608691500000|2020-12-23 02:45:00|23690.59|23640.59|23633.96|23583.96|23702.57|23652.57|23629|23579|1003
1608691800000|2020-12-23 02:50:00|23633.05|23583.05|23660.67|23610.67|23667.9|23617.9|23623.65|23573.65|1020
1608692100000|2020-12-23 02:55:00|23660.66|23610.66|23652.82|23602.82|23660.66|23610.66|23613.59|23563.59|1004
1608692400000|2020-12-23 03:00:00|23651.67|23601.67|23681.69|23631.69|23698.73|23648.73|23651.63|23601.63|975
1608692700000|2020-12-23 03:05:00|23681.75|23631.75|23674.28|23624.28|23694.61|23644.61|23643.84|23593.84|941
1608693000000|2020-12-23 03:10:00|23674.6|23624.6|23664.33|23614.33|23687.59|23637.59|23658.6|23608.6|852
1608693300000|2020-12-23 03:15:00|23664.18|23614.18|23770.91|23720.91|23777.63|23727.63|23634.58|23584.58|1013
1608693600000|2020-12-23 03:20:00|23771.2|23721.2|23758.47|23708.47|23773.42|23723.42|23744.86|23694.86|986
1608693900000|2020-12-23 03:25:00|23759.41|23709.41|23731.61|23681.61|23759.41|23709.41|23725.65|23675.65|716
1608694200000|2020-12-23 03:30:00|23731.27|23681.27|23741.67|23691.67|23746.29|23696.29|23718.78|23668.78|660
1608694500000|2020-12-23 03:35:00|23741.71|23691.71|23785.93|23735.93|23793.35|23743.35|23741.7|23691.7|786
1608694800000|2020-12-23 03:40:00|23785.63|23735.63|23768.25|23718.25|23792.67|23742.67|23765.27|23715.27|683
1608695100000|2020-12-23 03:45:00|23768.1|23718.1|23707.9|23657.9|23768.26|23718.26|23707.9|23657.9|825
1608695400000|2020-12-23 03:50:00|23707.57|23657.57|23700.82|23650.82|23708.53|23658.53|23680.92|23630.92|837
1608695700000|2020-12-23 03:55:00|23701.22|23651.22|23703.51|23653.51|23703.51|23653.51|23684.35|23634.35|912
1608696000000|2020-12-23 04:00:00|23699.16|23649.16|23611.61|23561.61|23724.4|23674.4|23594.8|23544.8|952
1608696300000|2020-12-23 04:05:00|23611.23|23561.23|23567.94|23517.94|23615.76|23565.76|23485.72|23435.72|1104
1608696600000|2020-12-23 04:10:00|23567.69|23517.69|23583.49|23533.49|23611.09|23561.09|23566.77|23516.77|977
1608696900000|2020-12-23 04:15:00|23584.08|23534.08|23612.89|23562.89|23618.08|23568.08|23571.93|23521.93|1015
1608697200000|2020-12-23 04:20:00|23611.44|23561.44|23638.42|23588.42|23646.85|23596.85|23603.67|23553.67|1031
1608697500000|2020-12-23 04:25:00|23638.5|23588.5|23646.45|23596.45|23685.91|23635.91|23636.89|23586.89|958
1608697800000|2020-12-23 04:30:00|23646.44|23596.44|23653.52|23603.52|23659.31|23609.31|23642.78|23592.78|711
1608698100000|2020-12-23 04:35:00|23653.53|23603.53|23626.28|23576.28|23654.91|23604.91|23579.48|23529.48|925
1608698400000|2020-12-23 04:40:00|23623.44|23573.44|23575.45|23525.45|23636.73|23586.73|23548.73|23498.73|968
1608698700000|2020-12-23 04:45:00|23575.38|23525.38|23545.24|23495.24|23605.19|23555.19|23545.24|23495.24|1038
1608699000000|2020-12-23 04:50:00|23545.1|23495.1|23512.34|23462.34|23576.3|23526.3|23511.55|23461.55|1096
1608699300000|2020-12-23 04:55:00|23512.48|23462.48|23467.71|23417.71|23522.69|23472.69|23450.36|23400.36|1101
1608699600000|2020-12-23 05:00:00|23465.36|23415.36|23532.09|23482.09|23535.37|23485.37|23459.91|23409.91|1038
1608699900000|2020-12-23 05:05:00|23532.08|23482.08|23451.32|23401.32|23540.3|23490.3|23401.33|23351.33|1100
1608700200000|2020-12-23 05:10:00|23451.1|23401.1|23438.5|23388.5|23493.06|23443.06|23429.89|23379.89|993
1608700500000|2020-12-23 05:15:00|23438.83|23388.83|23496.01|23446.01|23517.24|23467.24|23415.91|23365.91|1033
1608700800000|2020-12-23 05:20:00|23498.05|23448.05|23497.3|23447.3|23519.99|23469.99|23487.7|23437.7|974
1608701100000|2020-12-23 05:25:00|23496.16|23446.16|23505.51|23455.51|23523.63|23473.63|23436.37|23386.37|977
1608701400000|2020-12-23 05:30:00|23505.76|23455.76|23459.38|23409.38|23517.45|23467.45|23435.59|23385.59|1010
1608701700000|2020-12-23 05:35:00|23459.2|23409.2|23402.25|23352.25|23459.2|23409.2|23360.92|23310.92|1053
1608702000000|2020-12-23 05:40:00|23402.35|23352.35|23429.25|23379.25|23430.62|23380.62|23379.69|23329.69|975
1608702300000|2020-12-23 05:45:00|23428.06|23378.06|23505.46|23455.46|23507.3|23457.3|23396.52|23346.52|1049
1608702600000|2020-12-23 05:50:00|23505.54|23455.54|23503.13|23453.13|23507.28|23457.28|23468.85|23418.85|1010
1608702900000|2020-12-23 05:55:00|23503.65|23453.65|23528.56|23478.56|23528.56|23478.56|23458.22|23408.22|1053
1608703200000|2020-12-23 06:00:00|23529.1|23479.1|23585.14|23535.14|23603.3|23553.3|23516.32|23466.32|1112
1608703500000|2020-12-23 06:05:00|23585.82|23535.82|23550.75|23500.75|23587.89|23537.89|23540.5|23490.5|809
1608703800000|2020-12-23 06:10:00|23550.67|23500.67|23556.29|23506.29|23586.36|23536.36|23541.61|23491.61|963
1608704100000|2020-12-23 06:15:00|23556.34|23506.34|23535.64|23485.64|23556.82|23506.82|23535.62|23485.62|692
1608704400000|2020-12-23 06:20:00|23535.77|23485.77|23492.12|23442.12|23536.84|23486.84|23459.49|23409.49|910
1608704700000|2020-12-23 06:25:00|23491.78|23441.78|23484.55|23434.55|23498.76|23448.76|23465.43|23415.43|851
1608705000000|2020-12-23 06:30:00|23484.65|23434.65|23548.34|23498.34|23555.06|23505.06|23483.22|23433.22|704
1608705300000|2020-12-23 06:35:00|23548.36|23498.36|23500.81|23450.81|23548.97|23498.97|23496.3|23446.3|834
1608705600000|2020-12-23 06:40:00|23500.87|23450.87|23539.4|23489.4|23557.21|23507.21|23500.81|23450.81|911
1608705900000|2020-12-23 06:45:00|23539.87|23489.87|23576.77|23526.77|23615.9|23565.9|23538.46|23488.46|863
1608706200000|2020-12-23 06:50:00|23577.05|23527.05|23467.03|23417.03|23585.02|23535.02|23452.57|23402.57|982
1608706500000|2020-12-23 06:55:00|23465.31|23415.31|23511.81|23461.81|23531.39|23481.39|23453.55|23403.55|870
1608706800000|2020-12-23 07:00:00|23512.24|23462.24|23486.38|23436.38|23512.24|23462.24|23466.58|23416.58|977
1608707100000|2020-12-23 07:05:00|23486.2|23436.2|23478.89|23428.89|23488.25|23438.25|23456.88|23406.88|947
1608707400000|2020-12-23 07:10:00|23478.91|23428.91|23398.64|23348.64|23489.43|23439.43|23377.67|23327.67|1019
1608707700000|2020-12-23 07:15:00|23399.22|23349.22|23410.21|23360.21|23417.94|23367.94|23351.22|23301.22|988
1608708000000|2020-12-23 07:20:00|23410.5|23360.5|23464.82|23414.82|23471.57|23421.57|23410.44|23360.44|1002
1608708300000|2020-12-23 07:25:00|23463.44|23413.44|23489.76|23439.76|23495.72|23445.72|23458.38|23408.38|871
1608708600000|2020-12-23 07:30:00|23490.25|23440.25|23583.48|23533.48|23591.5|23541.5|23490.17|23440.17|1041
1608708900000|2020-12-23 07:35:00|23582.93|23532.93|23592.66|23542.66|23600.14|23550.14|23564.31|23514.31|955
1608709200000|2020-12-23 07:40:00|23593.21|23543.21|23563.33|23513.33|23593.21|23543.21|23553.55|23503.55|929
1608709500000|2020-12-23 07:45:00|23563.32|23513.32|23631.28|23581.28|23641.98|23591.98|23547.63|23497.63|802
1608709800000|2020-12-23 07:50:00|23631.42|23581.42|23556.14|23506.14|23635.9|23585.9|23542.59|23492.59|980
1608710100000|2020-12-23 07:55:00|23556.13|23506.13|23580.48|23530.48|23598|23548|23546.1|23496.1|799
1608710400000|2020-12-23 08:00:00|23581.28|23531.28|23636.32|23586.32|23645.13|23595.13|23536.15|23486.15|971
1608710700000|2020-12-23 08:05:00|23636.34|23586.34|23654.77|23604.77|23681.17|23631.17|23636.34|23586.34|783
1608711000000|2020-12-23 08:10:00|23654.78|23604.78|23636.04|23586.04|23671.01|23621.01|23620.22|23570.22|706
1608711300000|2020-12-23 08:15:00|23635.99|23585.99|23615.92|23565.92|23666.89|23616.89|23615.92|23565.92|833
1608711600000|2020-12-23 08:20:00|23615.38|23565.38|23595.7|23545.7|23616.24|23566.24|23584.78|23534.78|852
1608711900000|2020-12-23 08:25:00|23595.86|23545.86|23611.32|23561.32|23611.32|23561.32|23551.91|23501.91|669
1608712200000|2020-12-23 08:30:00|23611.33|23561.33|23572.21|23522.21|23611.97|23561.97|23562.97|23512.97|780
1608712500000|2020-12-23 08:35:00|23571.85|23521.85|23535.02|23485.02|23577.71|23527.71|23530.54|23480.54|766
1608712800000|2020-12-23 08:40:00|23535.01|23485.01|23518.08|23468.08|23543.49|23493.49|23495.17|23445.17|896
1608713100000|2020-12-23 08:45:00|23518.13|23468.13|23525.7|23475.7|23548.53|23498.53|23508.08|23458.08|784
1608713400000|2020-12-23 08:50:00|23524.59|23474.59|23524.86|23474.86|23525.7|23475.7|23494.83|23444.83|782
1608713700000|2020-12-23 08:55:00|23525.52|23475.52|23515.02|23465.02|23530.51|23480.51|23464.24|23414.24|898
1608714000000|2020-12-23 09:00:00|23515.51|23465.51|23568.88|23518.88|23572.04|23522.04|23470.85|23420.85|938
1608714300000|2020-12-23 09:05:00|23568.76|23518.76|23554.54|23504.54|23569.06|23519.06|23544.23|23494.23|699
1608714600000|2020-12-23 09:10:00|23554.52|23504.52|23566.76|23516.76|23569.69|23519.69|23529.77|23479.77|727
1608714900000|2020-12-23 09:15:00|23566.5|23516.5|23574.46|23524.46|23580.71|23530.71|23539.81|23489.81|744
1608715200000|2020-12-23 09:20:00|23574.64|23524.64|23502.23|23452.23|23575.23|23525.23|23467|23417|1028
1608715500000|2020-12-23 09:25:00|23502.37|23452.37|23458.07|23408.07|23514.85|23464.85|23455.95|23405.95|895
1608715800000|2020-12-23 09:30:00|23457.92|23407.92|23526.94|23476.94|23526.94|23476.94|23447.71|23397.71|911
1608716100000|2020-12-23 09:35:00|23528.2|23478.2|23582.68|23532.68|23592.13|23542.13|23527.2|23477.2|905
1608716400000|2020-12-23 09:40:00|23582.58|23532.58|23564.22|23514.22|23586.92|23536.92|23545.81|23495.81|920
1608716700000|2020-12-23 09:45:00|23563.98|23513.98|23552|23502|23578.59|23528.59|23538.78|23488.78|985
1608717000000|2020-12-23 09:50:00|23552.01|23502.01|23663.6|23613.6|23674.52|23624.52|23542.93|23492.93|929
1608717300000|2020-12-23 09:55:00|23663.59|23613.59|23648.97|23598.97|23664.92|23614.92|23631.4|23581.4|859
1608717600000|2020-12-23 10:00:00|23648.99|23598.99|23591.81|23541.81|23654.58|23604.58|23573.18|23523.18|904
1608717900000|2020-12-23 10:05:00|23591.61|23541.61|23631.36|23581.36|23635.15|23585.15|23579.04|23529.04|585
1608718200000|2020-12-23 10:10:00|23631.18|23581.18|23720.53|23670.53|23735.62|23685.62|23627.29|23577.29|919
1608718500000|2020-12-23 10:15:00|23721.35|23671.35|23703.06|23653.06|23725.83|23675.83|23682.12|23632.12|1041
1608718800000|2020-12-23 10:20:00|23702.5|23652.5|23688.57|23638.57|23739.62|23689.62|23675.64|23625.64|1018
1608719100000|2020-12-23 10:25:00|23688.12|23638.12|23682.14|23632.14|23710.63|23660.63|23679.27|23629.27|905
1608719400000|2020-12-23 10:30:00|23682.6|23632.6|23645.94|23595.94|23687|23637|23627|23577|984
1608719700000|2020-12-23 10:35:00|23645.03|23595.03|23645|23595|23649.15|23599.15|23614.82|23564.82|821
1608720000000|2020-12-23 10:40:00|23644.54|23594.54|23572.35|23522.35|23647.67|23597.67|23556.77|23506.77|941
1608720300000|2020-12-23 10:45:00|23571.85|23521.85|23526.78|23476.78|23571.85|23521.85|23482.45|23432.45|1081
1608720600000|2020-12-23 10:50:00|23526.61|23476.61|23474.21|23424.21|23549.23|23499.23|23424.2|23374.2|1015
1608720900000|2020-12-23 10:55:00|23473.41|23423.41|23451.02|23401.02|23501.6|23451.6|23436.17|23386.17|1017
1608721200000|2020-12-23 11:00:00|23450.69|23400.69|23464.78|23414.78|23483.26|23433.26|23377.33|23327.33|1001
1608721500000|2020-12-23 11:05:00|23460.51|23410.51|23106.84|23056.84|23461.1|23411.1|23104.47|23054.47|1088
1608721800000|2020-12-23 11:10:00|23106.57|23056.57|23145.04|23095.04|23155.38|23105.38|22837.73|22787.73|1171
1608722100000|2020-12-23 11:15:00|23143.12|23093.12|23034.4|22984.4|23169.34|23119.34|23010.89|22960.89|1136
1608722400000|2020-12-23 11:20:00|23034|22984|23019.43|22969.43|23039.45|22989.45|22846.19|22796.19|1159
1608722700000|2020-12-23 11:25:00|23017.45|22967.45|23097.98|23047.98|23142.22|23092.22|22935.96|22885.96|1162
1608723000000|2020-12-23 11:30:00|23101.58|23051.58|23131.49|23081.49|23147.91|23097.91|23054.73|23004.73|1139
1608723300000|2020-12-23 11:35:00|23131.98|23081.98|23111.39|23061.39|23133.66|23083.66|23033.49|22983.49|1116
1608723600000|2020-12-23 11:40:00|23110.39|23060.39|23094.31|23044.31|23123.68|23073.68|23026.97|22976.97|1122
1608723900000|2020-12-23 11:45:00|23092.58|23042.58|23051.3|23001.3|23093.11|23043.11|22989.49|22939.49|1059
1608724200000|2020-12-23 11:50:00|23051.43|23001.43|23087.54|23037.54|23094.76|23044.76|23002.34|22952.34|1078
1608724500000|2020-12-23 11:55:00|23087.43|23037.43|23102.2|23052.2|23135.46|23085.46|23076.78|23026.78|1045
1608724800000|2020-12-23 12:00:00|23101.87|23051.87|23043.81|22993.81|23112.23|23062.23|23015.19|22965.19|1116
1608725100000|2020-12-23 12:05:00|23045.64|22995.64|23014.62|22964.62|23053.72|23003.72|22968.87|22918.87|1087
1608725400000|2020-12-23 12:10:00|23014.92|22964.92|23005.04|22955.04|23051.5|23001.5|22967.71|22917.71|1088
1608725700000|2020-12-23 12:15:00|23005.03|22955.03|23152.27|23102.27|23155.18|23105.18|22984.13|22934.13|1011
1608726000000|2020-12-23 12:20:00|23152.15|23102.15|23294.4|23244.4|23319.51|23269.51|23147.21|23097.21|1124
1608726300000|2020-12-23 12:25:00|23294.32|23244.32|23289.03|23239.03|23308.52|23258.52|23265.06|23215.06|1014
1608726600000|2020-12-23 12:30:00|23289.5|23239.5|23401.55|23351.55|23437.53|23387.53|23284|23234|1095
1608726900000|2020-12-23 12:35:00|23401.11|23351.11|23616.91|23566.91|23711.84|23661.84|23393.21|23343.21|1114
1608727200000|2020-12-23 12:40:00|23619.29|23569.29|23661.96|23611.96|23731.4|23681.4|23591.83|23541.83|1080
1608727500000|2020-12-23 12:45:00|23662.28|23612.28|23752.49|23702.49|23842.41|23792.41|23651.73|23601.73|1083
1608727800000|2020-12-23 12:50:00|23756.06|23706.06|23738.91|23688.91|23766.24|23716.24|23697.17|23647.17|1118
1608728100000|2020-12-23 12:55:00|23739.92|23689.92|23866.01|23816.01|23870.88|23820.88|23739.92|23689.92|1092
1608728400000|2020-12-23 13:00:00|23865.98|23815.98|23768.66|23718.66|23888.9|23838.9|23756.07|23706.07|1066
1608728700000|2020-12-23 13:05:00|23768.76|23718.76|23792.42|23742.42|23792.42|23742.42|23751.49|23701.49|1094
1608729000000|2020-12-23 13:10:00|23792.44|23742.44|23838.73|23788.73|23848.78|23798.78|23789.55|23739.55|977
1608729300000|2020-12-23 13:15:00|23838.6|23788.6|24010.33|23960.33|24016.43|23966.43|23815.55|23765.55|1111
1608729600000|2020-12-23 13:20:00|24008.1|23958.1|23896.28|23846.28|24109.83|24059.83|23844.33|23794.33|1114
1608729900000|2020-12-23 13:25:00|23896.26|23846.26|23868.91|23818.91|23910.06|23860.06|23790.91|23740.91|1087
1608730200000|2020-12-23 13:30:00|23869.59|23819.59|23765.29|23715.29|23883.28|23833.28|23729.55|23679.55|1083
1608730500000|2020-12-23 13:35:00|23765.66|23715.66|23769.69|23719.69|23819.98|23769.98|23745.7|23695.7|1080
1608730800000|2020-12-23 13:40:00|23770.24|23720.24|23810.27|23760.27|23844.7|23794.7|23743.77|23693.77|998
1608731100000|2020-12-23 13:45:00|23810.29|23760.29|23734.19|23684.19|23859.08|23809.08|23717.14|23667.14|1062
1608731400000|2020-12-23 13:50:00|23734.48|23684.48|23609.58|23559.58|23734.48|23684.48|23550.8|23500.8|1101
1608731700000|2020-12-23 13:55:00|23609.29|23559.29|23627.69|23577.69|23627.71|23577.71|23476.69|23426.69|1041
1608732000000|2020-12-23 14:00:00|23627.73|23577.73|23659.56|23609.56|23679.55|23629.55|23592.25|23542.25|1064
1608732300000|2020-12-23 14:05:00|23659.87|23609.87|23578.28|23528.28|23660.98|23610.98|23563.51|23513.51|1090
1608732600000|2020-12-23 14:10:00|23579.41|23529.41|23685.95|23635.95|23689.59|23639.59|23573.58|23523.58|990
1608732900000|2020-12-23 14:15:00|23685.93|23635.93|23790.01|23740.01|23842.17|23792.17|23685.93|23635.93|1071
1608733200000|2020-12-23 14:20:00|23790.3|23740.3|23784.62|23734.62|23822.39|23772.39|23771.58|23721.58|975
1608733500000|2020-12-23 14:25:00|23784.63|23734.63|23632.61|23582.61|23784.73|23734.73|23632.13|23582.13|808
1608733800000|2020-12-23 14:30:00|23631.12|23581.12|23706.1|23656.1|23706.68|23656.68|23630.94|23580.94|1010
1608734100000|2020-12-23 14:35:00|23705.53|23655.53|23681.34|23631.34|23749.91|23699.91|23670.05|23620.05|1017
1608734400000|2020-12-23 14:40:00|23681.37|23631.37|23742.63|23692.63|23748.14|23698.14|23661.39|23611.39|1009
1608734700000|2020-12-23 14:45:00|23742.88|23692.88|23737.63|23687.63|23744.01|23694.01|23673.56|23623.56|1037
1608735000000|2020-12-23 14:50:00|23737.64|23687.64|23802.13|23752.13|23822.71|23772.71|23695.41|23645.41|1016
1608735300000|2020-12-23 14:55:00|23801.95|23751.95|23779.43|23729.43|23820.73|23770.73|23768.93|23718.93|813
1608735600000|2020-12-23 15:00:00|23779.42|23729.42|23680.49|23630.49|23780.8|23730.8|23678.58|23628.58|817
1608735900000|2020-12-23 15:05:00|23679.44|23629.44|23717.07|23667.07|23722.09|23672.09|23678.03|23628.03|1005
1608736200000|2020-12-23 15:10:00|23718.21|23668.21|23703.49|23653.49|23788.86|23738.86|23703.33|23653.33|743
1608736500000|2020-12-23 15:15:00|23704.66|23654.66|23731.15|23681.15|23747.27|23697.27|23689.83|23639.83|970
1608736800000|2020-12-23 15:20:00|23726.63|23676.63|23657.71|23607.71|23741.24|23691.24|23638.94|23588.94|1001
1608737100000|2020-12-23 15:25:00|23658.18|23608.18|23710.5|23660.5|23724.35|23674.35|23658.15|23608.15|881
1608737400000|2020-12-23 15:30:00|23709.95|23659.95|23675.23|23625.23|23746.33|23696.33|23673.54|23623.54|764
1608737700000|2020-12-23 15:35:00|23675.24|23625.24|23742.97|23692.97|23744.19|23694.19|23675.2|23625.2|939
1608738000000|2020-12-23 15:40:00|23742.98|23692.98|23812.29|23762.29|23815.3|23765.3|23698.41|23648.41|759
1608738300000|2020-12-23 15:45:00|23818.43|23768.43|23653.08|23603.08|23902.56|23852.56|23613.28|23563.28|1087
1608738600000|2020-12-23 15:50:00|23651.67|23601.67|23548.49|23498.49|23657.76|23607.76|23500.68|23450.68|1124
1608738900000|2020-12-23 15:55:00|23547.77|23497.77|23478.26|23428.26|23558.56|23508.56|23386.96|23336.96|1089
1608739200000|2020-12-23 16:00:00|23477.16|23427.16|23543.46|23493.46|23555.11|23505.11|23421.48|23371.48|1124
1608739500000|2020-12-23 16:05:00|23543.11|23493.11|23576.43|23526.43|23611.53|23561.53|23523.74|23473.74|1105
1608739800000|2020-12-23 16:10:00|23576.02|23526.02|23560.6|23510.6|23607.92|23557.92|23521.56|23471.56|1092
1608740100000|2020-12-23 16:15:00|23560.65|23510.65|23602.85|23552.85|23665.58|23615.58|23543.29|23493.29|1058
1608740400000|2020-12-23 16:20:00|23602.82|23552.82|23578.45|23528.45|23624.62|23574.62|23574.62|23524.62|1003
1608740700000|2020-12-23 16:25:00|23578.59|23528.59|23596.07|23546.07|23614.31|23564.31|23559.96|23509.96|1003
1608741000000|2020-12-23 16:30:00|23595.15|23545.15|23588.35|23538.35|23650.51|23600.51|23567.24|23517.24|874
1608741300000|2020-12-23 16:35:00|23588.36|23538.36|23548.09|23498.09|23608.4|23558.4|23513.2|23463.2|903
1608741600000|2020-12-23 16:40:00|23547.97|23497.97|23527.95|23477.95|23576.88|23526.88|23500.34|23450.34|868
1608741900000|2020-12-23 16:45:00|23527.82|23477.82|23556.33|23506.33|23556.64|23506.64|23478.34|23428.34|964
1608742200000|2020-12-23 16:50:00|23556.16|23506.16|23546.78|23496.78|23566.16|23516.16|23536.81|23486.81|883
1608742500000|2020-12-23 16:55:00|23546.76|23496.76|23421.76|23371.76|23546.92|23496.92|23404.12|23354.12|1011
1608742800000|2020-12-23 17:00:00|23421.97|23371.97|23515.45|23465.45|23528.25|23478.25|23421.21|23371.21|1053
1608743100000|2020-12-23 17:05:00|23515.31|23465.31|23456.83|23406.83|23520.89|23470.89|23385.27|23335.27|942
1608743400000|2020-12-23 17:10:00|23455.47|23405.47|23604.09|23554.09|23607.74|23557.74|23448.74|23398.74|963
1608743700000|2020-12-23 17:15:00|23602.92|23552.92|23591.79|23541.79|23623.84|23573.84|23572.48|23522.48|997
1608744000000|2020-12-23 17:20:00|23591.8|23541.8|23573.7|23523.7|23591.8|23541.8|23563.6|23513.6|879
1608744300000|2020-12-23 17:25:00|23573.77|23523.77|23527.07|23477.07|23607.7|23557.7|23527|23477|966
1608744600000|2020-12-23 17:30:00|23528.28|23478.28|23614.91|23564.91|23625.42|23575.42|23527.45|23477.45|772
1608744900000|2020-12-23 17:35:00|23615.03|23565.03|23607.13|23557.13|23617.28|23567.28|23593.5|23543.5|724
1608745200000|2020-12-23 17:40:00|23607.14|23557.14|23658.08|23608.08|23660.3|23610.3|23606.89|23556.89|763
1608745500000|2020-12-23 17:45:00|23658.28|23608.28|23640.15|23590.15|23661.31|23611.31|23621.24|23571.24|616
1608745800000|2020-12-23 17:50:00|23640.07|23590.07|23624.35|23574.35|23657.4|23607.4|23614.08|23564.08|686
1608746100000|2020-12-23 17:55:00|23624.59|23574.59|23628.69|23578.69|23654.12|23604.12|23622.98|23572.98|723
1608746400000|2020-12-23 18:00:00|23628.57|23578.57|23647.56|23597.56|23696.65|23646.65|23594.46|23544.46|764
1608746700000|2020-12-23 18:05:00|23647.5|23597.5|23581.21|23531.21|23648.48|23598.48|23580.81|23530.81|790
1608747000000|2020-12-23 18:10:00|23580.81|23530.81|23641.28|23591.28|23647.87|23597.87|23580.36|23530.36|807
1608747300000|2020-12-23 18:15:00|23641.38|23591.38|23650.01|23600.01|23659.65|23609.65|23618.28|23568.28|774
1608747600000|2020-12-23 18:20:00|23649.99|23599.99|23647.74|23597.74|23658.13|23608.13|23623.17|23573.17|619
1608747900000|2020-12-23 18:25:00|23647.68|23597.68|23639.44|23589.44|23653.82|23603.82|23621.5|23571.5|551
1608748200000|2020-12-23 18:30:00|23639.41|23589.41|23639.39|23589.39|23652.7|23602.7|23623.28|23573.28|558
1608748500000|2020-12-23 18:35:00|23639.45|23589.45|23600.83|23550.83|23640.47|23590.47|23595.02|23545.02|607
1608748800000|2020-12-23 18:40:00|23600.7|23550.7|23601.25|23551.25|23618.86|23568.86|23578.07|23528.07|729
1608749100000|2020-12-23 18:45:00|23601.26|23551.26|23672.77|23622.77|23691.69|23641.69|23592.66|23542.66|751
1608749400000|2020-12-23 18:50:00|23673.36|23623.36|23649.44|23599.44|23689.79|23639.79|23644.43|23594.43|931
1608749700000|2020-12-23 18:55:00|23649.5|23599.5|23632.22|23582.22|23655.71|23605.71|23614.1|23564.1|885
1608750000000|2020-12-23 19:00:00|23632.94|23582.94|23594.47|23544.47|23632.94|23582.94|23589.16|23539.16|632
1608750300000|2020-12-23 19:05:00|23594.41|23544.41|23580.76|23530.76|23598.42|23548.42|23580.28|23530.28|546
1608750600000|2020-12-23 19:10:00|23580.98|23530.98|23535.26|23485.26|23597.17|23547.17|23533.83|23483.83|501
1608750900000|2020-12-23 19:15:00|23534.81|23484.81|23568.07|23518.07|23568.07|23518.07|23534.65|23484.65|663
1608751200000|2020-12-23 19:20:00|23568.1|23518.1|23581.87|23531.87|23586.46|23536.46|23545.32|23495.32|678
1608751500000|2020-12-23 19:25:00|23581.61|23531.61|23539.98|23489.98|23581.63|23531.63|23514.04|23464.04|696
1608751800000|2020-12-23 19:30:00|23539.99|23489.99|23566.07|23516.07|23569.28|23519.28|23539.73|23489.73|599
1608752100000|2020-12-23 19:35:00|23566.06|23516.06|23598.23|23548.23|23609.72|23559.72|23561.02|23511.02|753
1608752400000|2020-12-23 19:40:00|23598.25|23548.25|23578.64|23528.64|23599.1|23549.1|23573.68|23523.68|475
1608752700000|2020-12-23 19:45:00|23578.66|23528.66|23623.24|23573.24|23625.1|23575.1|23565.85|23515.85|667
1608753000000|2020-12-23 19:50:00|23623.76|23573.76|23566.83|23516.83|23627.94|23577.94|23559.59|23509.59|632
1608753300000|2020-12-23 19:55:00|23566.63|23516.63|23563.53|23513.53|23589.78|23539.78|23554.07|23504.07|521
1608753600000|2020-12-23 20:00:00|23563.67|23513.67|23605.39|23555.39|23636.11|23586.11|23563.67|23513.67|872
1608753900000|2020-12-23 20:05:00|23605.03|23555.03|23553.68|23503.68|23610.07|23560.07|23550.08|23500.08|829
1608754200000|2020-12-23 20:10:00|23552.51|23502.51|23565.57|23515.57|23581.14|23531.14|23545.97|23495.97|792
1608754500000|2020-12-23 20:15:00|23565.66|23515.66|23574.93|23524.93|23582.86|23532.86|23540.12|23490.12|770
1608754800000|2020-12-23 20:20:00|23574.68|23524.68|23524.67|23474.67|23586.84|23536.84|23524.67|23474.67|575
1608755100000|2020-12-23 20:25:00|23528.13|23478.13|23508.05|23458.05|23545.3|23495.3|23507.99|23457.99|934
1608755400000|2020-12-23 20:30:00|23507.14|23457.14|23525.32|23475.32|23534.24|23484.24|23502.19|23452.19|822
1608755700000|2020-12-23 20:35:00|23525.33|23475.33|23520.74|23470.74|23541.7|23491.7|23512.02|23462.02|561
1608756000000|2020-12-23 20:40:00|23522.08|23472.08|23533.93|23483.93|23546.83|23496.83|23475.85|23425.85|785
1608756300000|2020-12-23 20:45:00|23534|23484|23468.46|23418.46|23535.82|23485.82|23467.62|23417.62|927
1608756600000|2020-12-23 20:50:00|23466.9|23416.9|23491.4|23441.4|23530.51|23480.51|23435.73|23385.73|950
1608756900000|2020-12-23 20:55:00|23491.84|23441.84|23517.14|23467.14|23547.32|23497.32|23491.07|23441.07|1032
1608757200000|2020-12-23 21:00:00|23515.59|23465.59|23432.54|23382.54|23524.39|23474.39|23425.98|23375.98|975
1608757500000|2020-12-23 21:05:00|23432.56|23382.56|23413.55|23363.55|23456.5|23406.5|23412.69|23362.69|1034
1608757800000|2020-12-23 21:10:00|23413.54|23363.54|23386.65|23336.65|23414.75|23364.75|23371.65|23321.65|929
1608758100000|2020-12-23 21:15:00|23386.67|23336.67|23360.79|23310.79|23389.84|23339.84|23271.98|23221.98|979
1608758400000|2020-12-23 21:20:00|23360.2|23310.2|23403.31|23353.31|23431.7|23381.7|23359.69|23309.69|973
1608758700000|2020-12-23 21:25:00|23403.39|23353.39|23371.75|23321.75|23407.66|23357.66|23350.09|23300.09|945
1608759000000|2020-12-23 21:30:00|23371.86|23321.86|23404.12|23354.12|23418.21|23368.21|23311.06|23261.06|1020
1608759300000|2020-12-23 21:35:00|23402.33|23352.33|23381.85|23331.85|23410.18|23360.18|23365.21|23315.21|983
1608759600000|2020-12-23 21:40:00|23380.44|23330.44|23224.61|23174.61|23380.44|23330.44|23208.79|23158.79|1082
1608759900000|2020-12-23 21:45:00|23224.54|23174.54|23286.48|23236.48|23310.86|23260.86|23179.03|23129.03|1108
1608760200000|2020-12-23 21:50:00|23285.82|23235.82|23279.91|23229.91|23308.66|23258.66|23254.02|23204.02|1112
1608760500000|2020-12-23 21:55:00|23281.34|23231.34|23320.87|23270.87|23362.79|23312.79|23281.34|23231.34|951
1608760800000|2020-12-23 22:00:00|23320.56|23270.56|23335.68|23285.68|23363.25|23313.25|23319.39|23269.39|808
1608761100000|2020-12-23 22:05:00|23335.97|23285.97|23191.57|23141.57|23365.29|23315.29|23171.64|23121.64|957
1608761400000|2020-12-23 22:10:00|23190.1|23140.1|23057.65|23007.65|23199.21|23149.21|23057.65|23007.65|870
1608761700000|2020-12-23 22:15:00|23057.64|23007.64|22959.4|22909.4|23125.11|23075.11|22957.31|22907.31|665
1608762000000|2020-12-23 22:20:00|22964.54|22914.54|22872.95|22822.95|22980.75|22930.75|22669.69|22619.69|1104
1608762300000|2020-12-23 22:25:00|22876.7|22826.7|23079.19|23029.19|23079.19|23029.19|22851.19|22801.19|1114
1608762600000|2020-12-23 22:30:00|23079.67|23029.67|23090.6|23040.6|23090.93|23040.93|22964.82|22914.82|1045
1608762900000|2020-12-23 22:35:00|23091.2|23041.2|23178.36|23128.36|23178.36|23128.36|23049.7|22999.7|1019
1608763200000|2020-12-23 22:40:00|23177.7|23127.7|23190.32|23140.32|23257.76|23207.76|23157.34|23107.34|1055
1608763500000|2020-12-23 22:45:00|23194.8|23144.8|23391.65|23341.65|23395.35|23345.35|23190.35|23140.35|1081
1608763800000|2020-12-23 22:50:00|23390.8|23340.8|23365.82|23315.82|23391.78|23341.78|23308.09|23258.09|876
1608764100000|2020-12-23 22:55:00|23364.18|23314.18|23309.21|23259.21|23365.62|23315.62|23296.8|23246.8|1015
1608764400000|2020-12-23 23:00:00|23309.55|23259.55|23332.83|23282.83|23383.34|23333.34|23248.16|23198.16|970
1608764700000|2020-12-23 23:05:00|23332.76|23282.76|23320.18|23270.18|23367.74|23317.74|23312.83|23262.83|919
1608765000000|2020-12-23 23:10:00|23320.22|23270.22|23375.07|23325.07|23405.23|23355.23|23311.09|23261.09|984
1608765300000|2020-12-23 23:15:00|23375.04|23325.04|23328.95|23278.95|23375.04|23325.04|23283.54|23233.54|916
1608765600000|2020-12-23 23:20:00|23329.6|23279.6|23466.36|23416.36|23486.57|23436.57|23327.37|23277.37|989
1608765900000|2020-12-23 23:25:00|23469.47|23419.47|23386.08|23336.08|23474.95|23424.95|23380.27|23330.27|888
1608766200000|2020-12-23 23:30:00|23385.51|23335.51|23396.47|23346.47|23411.82|23361.82|23351.67|23301.67|1087
1608766500000|2020-12-23 23:35:00|23396.94|23346.94|23371.94|23321.94|23431.31|23381.31|23355.43|23305.43|964
1608766800000|2020-12-23 23:40:00|23371.45|23321.45|23377.28|23327.28|23383.6|23333.6|23321.22|23271.22|867
1608767100000|2020-12-23 23:45:00|23378.13|23328.13|23291.06|23241.06|23388|23338|23278.36|23228.36|1048
1608767400000|2020-12-23 23:50:00|23291.04|23241.04|23259.24|23209.24|23306.99|23256.99|23256.93|23206.93|987
1608767700000|2020-12-23 23:55:00|23259.3|23209.3|23255.64|23205.64|23290.34|23240.34|23202.11|23152.11|1053
1608768000000|2020-12-24 00:00:00|23256.05|23206.05|23129.28|23079.28|23262.74|23212.74|23092.86|23042.86|1004
1608768300000|2020-12-24 00:05:00|23129.39|23079.39|23219.99|23169.99|23243.76|23193.76|23127.74|23077.74|1043
1608768600000|2020-12-24 00:10:00|23220.01|23170.01|23150.88|23100.88|23220.01|23170.01|23134.33|23084.33|1003
1608768900000|2020-12-24 00:15:00|23145.71|23095.71|22990.16|22940.16|23147.04|23097.04|22935.02|22885.02|1061
1608769200000|2020-12-24 00:20:00|22990.47|22940.47|22971.63|22921.63|23025.41|22975.41|22955.9|22905.9|1062
1608769500000|2020-12-24 00:25:00|22971.64|22921.64|23014.47|22964.47|23014.47|22964.47|22849.7|22799.7|1045
1608769800000|2020-12-24 00:30:00|23012.96|22962.96|23065.01|23015.01|23095.96|23045.96|23012.47|22962.47|1018
1608770100000|2020-12-24 00:35:00|23065.35|23015.35|22872|22822|23068.35|23018.35|22866.77|22816.77|1026
1608770400000|2020-12-24 00:40:00|22874.58|22824.58|22913|22863|22944.58|22894.58|22826.68|22776.68|1058
1608770700000|2020-12-24 00:45:00|22912.97|22862.97|23017.99|22967.99|23024.98|22974.98|22856.65|22806.65|1053
1608771000000|2020-12-24 00:50:00|23017.62|22967.62|22967.87|22917.87|23035.83|22985.83|22929.35|22879.35|988
1608771300000|2020-12-24 00:55:00|22968.88|22918.88|23089.29|23039.29|23089.29|23039.29|22959.62|22909.62|888
1608771600000|2020-12-24 01:00:00|23089.44|23039.44|23052.24|23002.24|23099.27|23049.27|23025.99|22975.99|1028
1608771900000|2020-12-24 01:05:00|23053.58|23003.58|23127.34|23077.34|23129.07|23079.07|23053.58|23003.58|945
1608772200000|2020-12-24 01:10:00|23128.42|23078.42|23100.19|23050.19|23151.43|23101.43|23067.03|23017.03|937
1608772500000|2020-12-24 01:15:00|23100.26|23050.26|22973.45|22923.45|23104.13|23054.13|22970.58|22920.58|837
1608772800000|2020-12-24 01:20:00|22973.53|22923.53|23033.79|22983.79|23081.64|23031.64|22952.2|22902.2|910
1608773100000|2020-12-24 01:25:00|23033.35|22983.35|23021.96|22971.96|23077.4|23027.4|23018.01|22968.01|875
1608773400000|2020-12-24 01:30:00|23021.64|22971.64|22931.11|22881.11|23024.52|22974.52|22913.67|22863.67|1042
1608773700000|2020-12-24 01:35:00|22931.16|22881.16|23039.42|22989.42|23041.03|22991.03|22926.81|22876.81|1014
1608774000000|2020-12-24 01:40:00|23040.44|22990.44|23170.46|23120.46|23177.81|23127.81|23039.24|22989.24|1069
1608774300000|2020-12-24 01:45:00|23171.18|23121.18|23153.15|23103.15|23188.47|23138.47|23117.11|23067.11|895
1608774600000|2020-12-24 01:50:00|23152.64|23102.64|23209.76|23159.76|23229.08|23179.08|23152.64|23102.64|1006
1608774900000|2020-12-24 01:55:00|23208.9|23158.9|23226.77|23176.77|23231.59|23181.59|23190.39|23140.39|980
1608775200000|2020-12-24 02:00:00|23227.3|23177.3|23173.7|23123.7|23248.89|23198.89|23165.81|23115.81|906
1608775500000|2020-12-24 02:05:00|23171.81|23121.81|23214.79|23164.79|23214.8|23164.8|23158.85|23108.85|749
1608775800000|2020-12-24 02:10:00|23211.97|23161.97|23179.39|23129.39|23225.81|23175.81|23173.62|23123.62|655
1608776100000|2020-12-24 02:15:00|23179.36|23129.36|23135.16|23085.16|23179.36|23129.36|23133.47|23083.47|642
1608776400000|2020-12-24 02:20:00|23135.61|23085.61|23111.11|23061.11|23162.45|23112.45|23091.84|23041.84|787
1608776700000|2020-12-24 02:25:00|23110.75|23060.75|23054.99|23004.99|23122.84|23072.84|23054.99|23004.99|734
1608777000000|2020-12-24 02:30:00|23056.01|23006.01|23049.25|22999.25|23092.37|23042.37|23041.3|22991.3|838
1608777300000|2020-12-24 02:35:00|23049.16|22999.16|23117.18|23067.18|23117.18|23067.18|23007.99|22957.99|903
1608777600000|2020-12-24 02:40:00|23117.22|23067.22|22988.89|22938.89|23117.22|23067.22|22950.12|22900.12|965
1608777900000|2020-12-24 02:45:00|22988.88|22938.88|22918.26|22868.26|22993.93|22943.93|22873.56|22823.56|967
1608778200000|2020-12-24 02:50:00|22918.45|22868.45|22886.22|22836.22|22985.94|22935.94|22855.99|22805.99|1058
1608778500000|2020-12-24 02:55:00|22885.69|22835.69|22833.02|22783.02|22909.05|22859.05|22783.61|22733.61|1035
1608778800000|2020-12-24 03:00:00|22832.18|22782.18|22817.91|22767.91|22980.42|22930.42|22782.66|22732.66|1044
1608779100000|2020-12-24 03:05:00|22818.94|22768.94|22867.24|22817.24|22868.54|22818.54|22797.57|22747.57|1021
1608779400000|2020-12-24 03:10:00|22866.91|22816.91|22783.06|22733.06|22871.73|22821.73|22779.73|22729.73|954
1608779700000|2020-12-24 03:15:00|22782.45|22732.45|22879.9|22829.9|22885.04|22835.04|22744.29|22694.29|1022
1608780000000|2020-12-24 03:20:00|22881.7|22831.7|22879.69|22829.69|22888.09|22838.09|22811.13|22761.13|1003
1608780300000|2020-12-24 03:25:00|22879.8|22829.8|22867.31|22817.31|22909.32|22859.32|22861.09|22811.09|868
1608780600000|2020-12-24 03:30:00|22867.46|22817.46|22923.63|22873.63|22928.26|22878.26|22843.2|22793.2|915
1608780900000|2020-12-24 03:35:00|22923.81|22873.81|22917.73|22867.73|22932.16|22882.16|22879.21|22829.21|877
1608781200000|2020-12-24 03:40:00|22917.61|22867.61|22865.62|22815.62|22924.64|22874.64|22865.62|22815.62|736
1608781500000|2020-12-24 03:45:00|22865.14|22815.14|22898.46|22848.46|22910.21|22860.21|22859.39|22809.39|825
1608781800000|2020-12-24 03:50:00|22898.81|22848.81|22891.72|22841.72|22954.17|22904.17|22875.89|22825.89|768
1608782100000|2020-12-24 03:55:00|22891.67|22841.67|22911.62|22861.62|22936.51|22886.51|22889.38|22839.38|699
1608782400000|2020-12-24 04:00:00|22911.77|22861.77|23022.03|22972.03|23022.98|22972.98|22901.04|22851.04|851
1608782700000|2020-12-24 04:05:00|23022.18|22972.18|23003.19|22953.19|23038.09|22988.09|22997.45|22947.45|775
1608783000000|2020-12-24 04:10:00|23003.15|22953.15|22982.37|22932.37|23012.83|22962.83|22981.08|22931.08|808
1608783300000|2020-12-24 04:15:00|22982.29|22932.29|22901.62|22851.62|23001.14|22951.14|22869.77|22819.77|831
1608783600000|2020-12-24 04:20:00|22902.49|22852.49|22865.11|22815.11|22903.24|22853.24|22851.95|22801.95|917
1608783900000|2020-12-24 04:25:00|22866.44|22816.44|22869.49|22819.49|22884.66|22834.66|22858.83|22808.83|777
1608784200000|2020-12-24 04:30:00|22869.57|22819.57|22938.13|22888.13|22952.64|22902.64|22822.62|22772.62|990
1608784500000|2020-12-24 04:35:00|22937.89|22887.89|22966.67|22916.67|22975.79|22925.79|22924.02|22874.02|764
1608784800000|2020-12-24 04:40:00|22966.68|22916.68|22975.28|22925.28|22985.84|22935.84|22952.37|22902.37|714
1608785100000|2020-12-24 04:45:00|22975.23|22925.23|23007.08|22957.08|23007.43|22957.43|22942.02|22892.02|823
1608785400000|2020-12-24 04:50:00|23007.03|22957.03|22998.72|22948.72|23008.31|22958.31|22984.57|22934.57|570
1608785700000|2020-12-24 04:55:00|22998.64|22948.64|23051.6|23001.6|23065.32|23015.32|22996.8|22946.8|716
1608786000000|2020-12-24 05:00:00|23049.73|22999.73|22983.67|22933.67|23050.96|23000.96|22971.12|22921.12|652
1608786300000|2020-12-24 05:05:00|22982.81|22932.81|22952.65|22902.65|22998.73|22948.73|22950.19|22900.19|877
1608786600000|2020-12-24 05:10:00|22954.56|22904.56|23009.94|22959.94|23011.37|22961.37|22944.98|22894.98|661
1608786900000|2020-12-24 05:15:00|23009.88|22959.88|23072.36|23022.36|23083.48|23033.48|23009.88|22959.88|761
1608787200000|2020-12-24 05:20:00|23072.21|23022.21|23129.6|23079.6|23150.57|23100.57|23072.07|23022.07|1018
1608787500000|2020-12-24 05:25:00|23129.93|23079.93|23066.58|23016.58|23130.62|23080.62|23065.25|23015.25|1005
1608787800000|2020-12-24 05:30:00|23066.7|23016.7|23091.11|23041.11|23114.51|23064.51|23035.88|22985.88|846
1608788100000|2020-12-24 05:35:00|23091.6|23041.6|23126.19|23076.19|23147.9|23097.9|23091.54|23041.54|803
1608788400000|2020-12-24 05:40:00|23126.67|23076.67|23104.18|23054.18|23137.3|23087.3|23087.31|23037.31|840
1608788700000|2020-12-24 05:45:00|23104.67|23054.67|23089.97|23039.97|23105.27|23055.27|23074.62|23024.62|704
1608789000000|2020-12-24 05:50:00|23090.49|23040.49|23102.07|23052.07|23104.35|23054.35|23062.03|23012.03|639
1608789300000|2020-12-24 05:55:00|23101.13|23051.13|23084.77|23034.77|23124.36|23074.36|23084.77|23034.77|719
1608789600000|2020-12-24 06:00:00|23085.1|23035.1|23139.22|23089.22|23159.16|23109.16|23080.57|23030.57|851
1608789900000|2020-12-24 06:05:00|23139.23|23089.23|23050.18|23000.18|23142.2|23092.2|23041.46|22991.46|956
1608790200000|2020-12-24 06:10:00|23050.14|23000.14|23028.01|22978.01|23062.57|23012.57|23012.06|22962.06|996
1608790500000|2020-12-24 06:15:00|23028.08|22978.08|23033.8|22983.8|23054.55|23004.55|23019.07|22969.07|920
1608790800000|2020-12-24 06:20:00|23033.84|22983.84|22996.13|22946.13|23036.66|22986.66|22972.12|22922.12|942
1608791100000|2020-12-24 06:25:00|22995.9|22945.9|23008.5|22958.5|23017.67|22967.67|22989.52|22939.52|904
1608791400000|2020-12-24 06:30:00|23008.78|22958.78|22994.4|22944.4|23037.03|22987.03|22990.76|22940.76|855
1608791700000|2020-12-24 06:35:00|22994.37|22944.37|22928.83|22878.83|22994.96|22944.96|22907.65|22857.65|966
1608792000000|2020-12-24 06:40:00|22928.11|22878.11|22946.66|22896.66|22973.56|22923.56|22928.11|22878.11|1056
1608792300000|2020-12-24 06:45:00|22946.65|22896.65|22935.06|22885.06|22960.7|22910.7|22916.72|22866.72|775
1608792600000|2020-12-24 06:50:00|22934.98|22884.98|22970|22920|22970.27|22920.27|22918.89|22868.89|800
1608792900000|2020-12-24 06:55:00|22970.21|22920.21|22964.45|22914.45|22974.75|22924.75|22949.47|22899.47|847
1608793200000|2020-12-24 07:00:00|22964.38|22914.38|22894.97|22844.97|22964.38|22914.38|22864.66|22814.66|947
1608793500000|2020-12-24 07:05:00|22893.37|22843.37|22992.46|22942.46|22996.31|22946.31|22893.19|22843.19|646
1608793800000|2020-12-24 07:10:00|22992.73|22942.73|23065.52|23015.52|23067.37|23017.37|22991.67|22941.67|737
1608794100000|2020-12-24 07:15:00|23065.53|23015.53|23089.46|23039.46|23117|23067|23060.16|23010.16|823
1608794400000|2020-12-24 07:20:00|23089.2|23039.2|23089.39|23039.39|23133.32|23083.32|23076.86|23026.86|807
1608794700000|2020-12-24 07:25:00|23089.64|23039.64|23102.35|23052.35|23109.27|23059.27|23078.34|23028.34|811
1608795000000|2020-12-24 07:30:00|23102.27|23052.27|23066.91|23016.91|23103.09|23053.09|23061.46|23011.46|736
1608795300000|2020-12-24 07:35:00|23067.08|23017.08|23064.46|23014.46|23082.52|23032.52|23052.1|23002.1|624
1608795600000|2020-12-24 07:40:00|23064.44|23014.44|23117.24|23067.24|23187.34|23137.34|23064.44|23014.44|885
1608795900000|2020-12-24 07:45:00|23116.61|23066.61|23121.2|23071.2|23122.11|23072.11|23072.42|23022.42|716
1608796200000|2020-12-24 07:50:00|23120.78|23070.78|23207.91|23157.91|23215.57|23165.57|23119.86|23069.86|787
1608796500000|2020-12-24 07:55:00|23208.5|23158.5|23201.21|23151.21|23235.55|23185.55|23196.13|23146.13|972
1608796800000|2020-12-24 08:00:00|23201.94|23151.94|23148.06|23098.06|23226.84|23176.84|23146.5|23096.5|811
1608797100000|2020-12-24 08:05:00|23148.44|23098.44|23158.32|23108.32|23164.07|23114.07|23100.56|23050.56|912
1608797400000|2020-12-24 08:10:00|23155.84|23105.84|23333.87|23283.87|23335.3|23285.3|23144.88|23094.88|936
1608797700000|2020-12-24 08:15:00|23333.88|23283.88|23321.57|23271.57|23369.46|23319.46|23298.11|23248.11|1046
1608798000000|2020-12-24 08:20:00|23321.56|23271.56|23326.35|23276.35|23341.34|23291.34|23319.8|23269.8|868
1608798300000|2020-12-24 08:25:00|23326.77|23276.77|23380|23330|23416.77|23366.77|23324.76|23274.76|925
1608798600000|2020-12-24 08:30:00|23380.14|23330.14|23341.68|23291.68|23386.12|23336.12|23339.03|23289.03|881
1608798900000|2020-12-24 08:35:00|23341.56|23291.56|23322.87|23272.87|23342.67|23292.67|23299.88|23249.88|548
1608799200000|2020-12-24 08:40:00|23322.68|23272.68|23316.75|23266.75|23347.71|23297.71|23298.58|23248.58|740
1608799500000|2020-12-24 08:45:00|23316.76|23266.76|23299.94|23249.94|23327.62|23277.62|23296.62|23246.62|821
1608799800000|2020-12-24 08:50:00|23299.85|23249.85|23373.54|23323.54|23391.53|23341.53|23298.16|23248.16|834
1608800100000|2020-12-24 08:55:00|23373.33|23323.33|23463.58|23413.58|23491.02|23441.02|23369.51|23319.51|899
1608800400000|2020-12-24 09:00:00|23463.87|23413.87|23427.98|23377.98|23486.88|23436.88|23405.38|23355.38|1000
1608800700000|2020-12-24 09:05:00|23428.01|23378.01|23363.17|23313.17|23438.16|23388.16|23351.29|23301.29|913
1608801000000|2020-12-24 09:10:00|23364.49|23314.49|23358.36|23308.36|23419.35|23369.35|23354.63|23304.63|883
1608801300000|2020-12-24 09:15:00|23358.33|23308.33|23307.05|23257.05|23390.54|23340.54|23306.33|23256.33|891
1608801600000|2020-12-24 09:20:00|23306.97|23256.97|23347.68|23297.68|23375.98|23325.98|23303.12|23253.12|921
1608801900000|2020-12-24 09:25:00|23347.67|23297.67|23333.38|23283.38|23347.67|23297.67|23314.5|23264.5|632
1608802200000|2020-12-24 09:30:00|23333.4|23283.4|23310.94|23260.94|23413.57|23363.57|23310.16|23260.16|902
1608802500000|2020-12-24 09:35:00|23310.71|23260.71|23308.11|23258.11|23319|23269|23285.44|23235.44|1022
1608802800000|2020-12-24 09:40:00|23308.71|23258.71|23336.75|23286.75|23338.26|23288.26|23286.61|23236.61|954
1608803100000|2020-12-24 09:45:00|23336.97|23286.97|23332.96|23282.96|23338.11|23288.11|23290.76|23240.76|917
1608803400000|2020-12-24 09:50:00|23332.92|23282.92|23347.07|23297.07|23362.76|23312.76|23322.28|23272.28|898
1608803700000|2020-12-24 09:55:00|23347.43|23297.43|23364.72|23314.72|23364.72|23314.72|23302.78|23252.78|904
1608804000000|2020-12-24 10:00:00|23364.68|23314.68|23293.47|23243.47|23366.92|23316.92|23292.44|23242.44|1032
1608804300000|2020-12-24 10:05:00|23293.39|23243.39|23305.87|23255.87|23327.03|23277.03|23279.65|23229.65|977
1608804600000|2020-12-24 10:10:00|23305.19|23255.19|23283.94|23233.94|23327.11|23277.11|23282.19|23232.19|781
1608804900000|2020-12-24 10:15:00|23283.97|23233.97|23235.88|23185.88|23283.97|23233.97|23196.22|23146.22|1017
1608805200000|2020-12-24 10:20:00|23235.93|23185.93|23263.67|23213.67|23288.64|23238.64|23225.4|23175.4|929
1608805500000|2020-12-24 10:25:00|23263.68|23213.68|23202.37|23152.37|23265.56|23215.56|23174.55|23124.55|822
1608805800000|2020-12-24 10:30:00|23202.64|23152.64|23191.53|23141.53|23208.42|23158.42|23174.7|23124.7|1014
1608806100000|2020-12-24 10:35:00|23192.1|23142.1|23219.7|23169.7|23235.06|23185.06|23191.92|23141.92|879
1608806400000|2020-12-24 10:40:00|23220.68|23170.68|23271.89|23221.89|23278.31|23228.31|23219.7|23169.7|903
1608806700000|2020-12-24 10:45:00|23273.55|23223.55|23225.08|23175.08|23275.35|23225.35|23221.4|23171.4|884
1608807000000|2020-12-24 10:50:00|23221.83|23171.83|23234.65|23184.65|23247.61|23197.61|23221.75|23171.75|935
1608807300000|2020-12-24 10:55:00|23234.62|23184.62|23154.2|23104.2|23234.86|23184.86|23154.2|23104.2|944
1608807600000|2020-12-24 11:00:00|23153.23|23103.23|23132.65|23082.65|23178.5|23128.5|23124.11|23074.11|1007
1608807900000|2020-12-24 11:05:00|23132.63|23082.63|23109.25|23059.25|23163.77|23113.77|23087.14|23037.14|997
1608808200000|2020-12-24 11:10:00|23108.92|23058.92|23158.37|23108.37|23175.95|23125.95|23078.65|23028.65|947
1608808500000|2020-12-24 11:15:00|23158.23|23108.23|23202.5|23152.5|23205.07|23155.07|23131.71|23081.71|785
1608808800000|2020-12-24 11:20:00|23202.23|23152.23|23262.26|23212.26|23263.38|23213.38|23181.36|23131.36|859
1608809100000|2020-12-24 11:25:00|23262.17|23212.17|23256.09|23206.09|23277.73|23227.73|23241.04|23191.04|934
1608809400000|2020-12-24 11:30:00|23256.07|23206.07|23249.39|23199.39|23299.89|23249.89|23244.87|23194.87|812
1608809700000|2020-12-24 11:35:00|23249.29|23199.29|23220.96|23170.96|23249.39|23199.39|23196.01|23146.01|862
1608810000000|2020-12-24 11:40:00|23220.49|23170.49|23234.45|23184.45|23251.47|23201.47|23214.47|23164.47|857
1608810300000|2020-12-24 11:45:00|23234.73|23184.73|23225.92|23175.92|23260.13|23210.13|23180.09|23130.09|933
1608810600000|2020-12-24 11:50:00|23225.24|23175.24|23279.1|23229.1|23279.1|23229.1|23200.2|23150.2|803
1608810900000|2020-12-24 11:55:00|23278.11|23228.11|23239.05|23189.05|23283.6|23233.6|23235.5|23185.5|799
1608811200000|2020-12-24 12:00:00|23239.48|23189.48|23285.14|23235.14|23311.27|23261.27|23227.61|23177.61|947
1608811500000|2020-12-24 12:05:00|23284.21|23234.21|23215.65|23165.65|23292.51|23242.51|23215.62|23165.62|887
1608811800000|2020-12-24 12:10:00|23214.78|23164.78|23189.66|23139.66|23237.4|23187.4|23170.99|23120.99|1037
1608812100000|2020-12-24 12:15:00|23191.23|23141.23|23171.21|23121.21|23195.03|23145.03|23152.01|23102.01|973
1608812400000|2020-12-24 12:20:00|23171.78|23121.78|23116.94|23066.94|23182.57|23132.57|23112.07|23062.07|802
1608812700000|2020-12-24 12:25:00|23115.92|23065.92|23128.4|23078.4|23140.04|23090.04|23115.92|23065.92|798
1608813000000|2020-12-24 12:30:00|23128.25|23078.25|23101.83|23051.83|23153.84|23103.84|23098.32|23048.32|713
1608813300000|2020-12-24 12:35:00|23102.23|23052.23|23183.41|23133.41|23195.11|23145.11|23079.46|23029.46|972
1608813600000|2020-12-24 12:40:00|23183.72|23133.72|23166.71|23116.71|23184.66|23134.66|23151.57|23101.57|861
1608813900000|2020-12-24 12:45:00|23166.94|23116.94|23089.78|23039.78|23177.26|23127.26|23059.9|23009.9|1015
1608814200000|2020-12-24 12:50:00|23090.17|23040.17|23172.07|23122.07|23172.49|23122.49|23088.66|23038.66|1024
1608814500000|2020-12-24 12:55:00|23172.83|23122.83|23240.42|23190.42|23252.33|23202.33|23161.69|23111.69|867
1608814800000|2020-12-24 13:00:00|23240.45|23190.45|23216.77|23166.77|23250.91|23200.91|23216.58|23166.58|852
1608815100000|2020-12-24 13:05:00|23216.76|23166.76|23223.46|23173.46|23240.74|23190.74|23202.05|23152.05|815
1608815400000|2020-12-24 13:10:00|23227.35|23177.35|23226.03|23176.03|23234.09|23184.09|23201.11|23151.11|902
1608815700000|2020-12-24 13:15:00|23225.88|23175.88|23265.66|23215.66|23312.39|23262.39|23225.61|23175.61|1008
1608816000000|2020-12-24 13:20:00|23265.62|23215.62|23210.24|23160.24|23269.19|23219.19|23200.3|23150.3|972
1608816300000|2020-12-24 13:25:00|23210.88|23160.88|23201.29|23151.29|23213.18|23163.18|23165.34|23115.34|931
1608816600000|2020-12-24 13:30:00|23200.84|23150.84|23237.57|23187.57|23250.17|23200.17|23194.04|23144.04|941
1608816900000|2020-12-24 13:35:00|23237.6|23187.6|23344.76|23294.76|23349.37|23299.37|23237.6|23187.6|1064
1608817200000|2020-12-24 13:40:00|23344.06|23294.06|23353.88|23303.88|23362.15|23312.15|23328.4|23278.4|1019
1608817500000|2020-12-24 13:45:00|23353.71|23303.71|23340.73|23290.73|23366.04|23316.04|23326.91|23276.91|925
1608817800000|2020-12-24 13:50:00|23341.72|23291.72|23373.43|23323.43|23375.32|23325.32|23337.9|23287.9|978
1608818100000|2020-12-24 13:55:00|23372.59|23322.59|23407.71|23357.71|23417.45|23367.45|23372.59|23322.59|1041
1608818400000|2020-12-24 14:00:00|23407.58|23357.58|23368.46|23318.46|23446.53|23396.53|23362.39|23312.39|1012
1608818700000|2020-12-24 14:05:00|23368.07|23318.07|23382.99|23332.99|23394.47|23344.47|23357.93|23307.93|1006
1608819000000|2020-12-24 14:10:00|23382.9|23332.9|23376.37|23326.37|23399.55|23349.55|23367.77|23317.77|871
1608819300000|2020-12-24 14:15:00|23376.58|23326.58|23318.52|23268.52|23377.76|23327.76|23313.66|23263.66|868
1608819600000|2020-12-24 14:20:00|23319.63|23269.63|23348.32|23298.32|23352.81|23302.81|23310.53|23260.53|1016
1608819900000|2020-12-24 14:25:00|23348.25|23298.25|23369.62|23319.62|23380.12|23330.12|23328.41|23278.41|937
1608820200000|2020-12-24 14:30:00|23369.65|23319.65|23339.96|23289.96|23378.93|23328.93|23339.59|23289.59|842
1608820500000|2020-12-24 14:35:00|23340.36|23290.36|23322.93|23272.93|23354.26|23304.26|23311.29|23261.29|974
1608820800000|2020-12-24 14:40:00|23322.91|23272.91|23339.22|23289.22|23340.42|23290.42|23320.47|23270.47|859
1608821100000|2020-12-24 14:45:00|23339.12|23289.12|23349.2|23299.2|23365.47|23315.47|23332.62|23282.62|878
1608821400000|2020-12-24 14:50:00|23348.84|23298.84|23296.22|23246.22|23367.11|23317.11|23283.08|23233.08|937
1608821700000|2020-12-24 14:55:00|23296.33|23246.33|23232.57|23182.57|23296.33|23246.33|23196.54|23146.54|1022
1608822000000|2020-12-24 15:00:00|23233.67|23183.67|23254.78|23204.78|23290.08|23240.08|23231.12|23181.12|580
1608822300000|2020-12-24 15:05:00|23254.55|23204.55|23279.41|23229.41|23307.05|23257.05|23253.5|23203.5|818
1608822600000|2020-12-24 15:10:00|23279.25|23229.25|23193.16|23143.16|23287.33|23237.33|23192.62|23142.62|738
1608822900000|2020-12-24 15:15:00|23192.69|23142.69|23197.28|23147.28|23233.05|23183.05|23182.75|23132.75|835
1608823200000|2020-12-24 15:20:00|23197.26|23147.26|23203.19|23153.19|23221.45|23171.45|23192.31|23142.31|713
1608823500000|2020-12-24 15:25:00|23203.83|23153.83|23166.46|23116.46|23209.28|23159.28|23129.4|23079.4|956
1608823800000|2020-12-24 15:30:00|23166.82|23116.82|23138.61|23088.61|23166.82|23116.82|23121.32|23071.32|975
1608824100000|2020-12-24 15:35:00|23138.64|23088.64|23193.79|23143.79|23197.36|23147.36|23138.64|23088.64|921
1608824400000|2020-12-24 15:40:00|23193.74|23143.74|23228.5|23178.5|23244.3|23194.3|23193.21|23143.21|945
1608824700000|2020-12-24 15:45:00|23232.89|23182.89|23251.12|23201.12|23268.73|23218.73|23225.63|23175.63|877
1608825000000|2020-12-24 15:50:00|23250.99|23200.99|23277.18|23227.18|23288.65|23238.65|23247.66|23197.66|666
1608825300000|2020-12-24 15:55:00|23277.23|23227.23|23258.67|23208.67|23292.22|23242.22|23258.38|23208.38|700
1608825600000|2020-12-24 16:00:00|23258.68|23208.68|23186.39|23136.39|23283.02|23233.02|23186.1|23136.1|1102
1608825900000|2020-12-24 16:05:00|23187.08|23137.08|23192.42|23142.42|23210.78|23160.78|23149.91|23099.91|1070
1608826200000|2020-12-24 16:10:00|23192.36|23142.36|23291.28|23241.28|23291.77|23241.77|23174.79|23124.79|1027
1608826500000|2020-12-24 16:15:00|23291.76|23241.76|23294.09|23244.09|23313.09|23263.09|23281.32|23231.32|917
1608826800000|2020-12-24 16:20:00|23293.93|23243.93|23255.4|23205.4|23309.51|23259.51|23253.5|23203.5|840
1608827100000|2020-12-24 16:25:00|23253.9|23203.9|23328.32|23278.32|23337.04|23287.04|23245.62|23195.62|1033
1608827400000|2020-12-24 16:30:00|23328.03|23278.03|23342.89|23292.89|23367.95|23317.95|23327.64|23277.64|976
1608827700000|2020-12-24 16:35:00|23343.13|23293.13|23340.93|23290.93|23355.75|23305.75|23327.84|23277.84|976
1608828000000|2020-12-24 16:40:00|23340.9|23290.9|23299.03|23249.03|23340.9|23290.9|23275.52|23225.52|956
1608828300000|2020-12-24 16:45:00|23301.05|23251.05|23300.39|23250.39|23326.9|23276.9|23281.49|23231.49|959
1608828600000|2020-12-24 16:50:00|23300.46|23250.46|23328.69|23278.69|23333.86|23283.86|23297.13|23247.13|892
1608828900000|2020-12-24 16:55:00|23328.7|23278.7|23244.93|23194.93|23328.76|23278.76|23235.37|23185.37|984
1608829200000|2020-12-24 17:00:00|23245.02|23195.02|23269.34|23219.34|23288.34|23238.34|23245.02|23195.02|991
1608829500000|2020-12-24 17:05:00|23269.15|23219.15|23211.52|23161.52|23279.27|23229.27|23202.98|23152.98|868
1608829800000|2020-12-24 17:10:00|23211|23161|23283.24|23233.24|23285.25|23235.25|23206.47|23156.47|915
1608830100000|2020-12-24 17:15:00|23283.18|23233.18|23298.49|23248.49|23309.23|23259.23|23273.89|23223.89|939
1608830400000|2020-12-24 17:20:00|23298.65|23248.65|23310.14|23260.14|23318|23268|23292.84|23242.84|793
1608830700000|2020-12-24 17:25:00|23309.89|23259.89|23377.46|23327.46|23379.83|23329.83|23293.48|23243.48|878
1608831000000|2020-12-24 17:30:00|23377.94|23327.94|23449.5|23399.5|23486.61|23436.61|23377.94|23327.94|1027
1608831300000|2020-12-24 17:35:00|23449.44|23399.44|23436.66|23386.66|23452.94|23402.94|23402.26|23352.26|1007
1608831600000|2020-12-24 17:40:00|23436.13|23386.13|23379.27|23329.27|23436.15|23386.15|23368.21|23318.21|989
1608831900000|2020-12-24 17:45:00|23378.58|23328.58|23376.05|23326.05|23402.95|23352.95|23362.79|23312.79|909
1608832200000|2020-12-24 17:50:00|23376.18|23326.18|23397.54|23347.54|23410.51|23360.51|23375.52|23325.52|1011
1608832500000|2020-12-24 17:55:00|23397.61|23347.61|23404.12|23354.12|23418.45|23368.45|23371.46|23321.46|814
1608832800000|2020-12-24 18:00:00|23404.06|23354.06|23392.52|23342.52|23438.72|23388.72|23375.15|23325.15|945
1608833100000|2020-12-24 18:05:00|23392.61|23342.61|23422.86|23372.86|23435.54|23385.54|23390.39|23340.39|876
1608833400000|2020-12-24 18:10:00|23423.14|23373.14|23384.56|23334.56|23424.37|23374.37|23383.16|23333.16|754
1608833700000|2020-12-24 18:15:00|23384.61|23334.61|23380.81|23330.81|23410.87|23360.87|23377.97|23327.97|913
1608834000000|2020-12-24 18:20:00|23379.04|23329.04|23372.69|23322.69|23382.76|23332.76|23362.74|23312.74|888
1608834300000|2020-12-24 18:25:00|23372.68|23322.68|23374.13|23324.13|23384.91|23334.91|23352.02|23302.02|813
1608834600000|2020-12-24 18:30:00|23374.36|23324.36|23363.16|23313.16|23377.12|23327.12|23352.77|23302.77|775
1608834900000|2020-12-24 18:35:00|23363.18|23313.18|23364.2|23314.2|23373.02|23323.02|23340.05|23290.05|909
1608835200000|2020-12-24 18:40:00|23364.23|23314.23|23336.47|23286.47|23364.54|23314.54|23319.3|23269.3|755
1608835500000|2020-12-24 18:45:00|23336.24|23286.24|23338.81|23288.81|23371.18|23321.18|23326.74|23276.74|883
1608835800000|2020-12-24 18:50:00|23338.63|23288.63|23340.66|23290.66|23379.77|23329.77|23335.43|23285.43|872
1608836100000|2020-12-24 18:55:00|23339.75|23289.75|23348.45|23298.45|23350.02|23300.02|23321.14|23271.14|787
1608836400000|2020-12-24 19:00:00|23346.32|23296.32|23392.13|23342.13|23400.6|23350.6|23346.32|23296.32|825
1608836700000|2020-12-24 19:05:00|23391.71|23341.71|23396.43|23346.43|23397.01|23347.01|23359.93|23309.93|770
1608837000000|2020-12-24 19:10:00|23395.93|23345.93|23393.06|23343.06|23426.69|23376.69|23392.67|23342.67|800
1608837300000|2020-12-24 19:15:00|23393.51|23343.51|23389.03|23339.03|23396.97|23346.97|23380.35|23330.35|766
1608837600000|2020-12-24 19:20:00|23389.07|23339.07|23393.33|23343.33|23415.33|23365.33|23385.36|23335.36|800
1608837900000|2020-12-24 19:25:00|23393.35|23343.35|23391.62|23341.62|23397.83|23347.83|23376.71|23326.71|742
1608838200000|2020-12-24 19:30:00|23391.56|23341.56|23405.67|23355.67|23406.09|23356.09|23370.14|23320.14|842
1608838500000|2020-12-24 19:35:00|23405.92|23355.92|23371.26|23321.26|23418.76|23368.76|23370.37|23320.37|923
1608838800000|2020-12-24 19:40:00|23371.2|23321.2|23361.91|23311.91|23379.68|23329.68|23352.95|23302.95|752
1608839100000|2020-12-24 19:45:00|23361.86|23311.86|23341.03|23291.03|23361.93|23311.93|23326.35|23276.35|900
1608839400000|2020-12-24 19:50:00|23341.05|23291.05|23329.07|23279.07|23353.1|23303.1|23327.76|23277.76|599
1608839700000|2020-12-24 19:55:00|23329.05|23279.05|23323.94|23273.94|23345.74|23295.74|23293.16|23243.16|828
1608840000000|2020-12-24 20:00:00|23323.97|23273.97|23314.03|23264.03|23367.46|23317.46|23314.03|23264.03|873
1608840300000|2020-12-24 20:05:00|23313.83|23263.83|23310.23|23260.23|23335.76|23285.76|23306.98|23256.98|904
1608840600000|2020-12-24 20:10:00|23310.12|23260.12|23354.06|23304.06|23356.43|23306.43|23297.17|23247.17|872
1608840900000|2020-12-24 20:15:00|23354.03|23304.03|23351.53|23301.53|23354.03|23304.03|23323.01|23273.01|871
1608841200000|2020-12-24 20:20:00|23351.47|23301.47|23394.34|23344.34|23397.84|23347.84|23351.46|23301.46|963
1608841500000|2020-12-24 20:25:00|23394.42|23344.42|23407.11|23357.11|23434.34|23384.34|23394.4|23344.4|980
1608841800000|2020-12-24 20:30:00|23406.91|23356.91|23435.34|23385.34|23454.5|23404.5|23406.11|23356.11|915
1608842100000|2020-12-24 20:35:00|23435.32|23385.32|23443.11|23393.11|23460.2|23410.2|23426.72|23376.72|870
1608842400000|2020-12-24 20:40:00|23443.13|23393.13|23445.57|23395.57|23447.77|23397.77|23424.74|23374.74|768
1608842700000|2020-12-24 20:45:00|23445.48|23395.48|23447.69|23397.69|23456.59|23406.59|23428.79|23378.79|682
1608843000000|2020-12-24 20:50:00|23447.87|23397.87|23480.84|23430.84|23481.99|23431.99|23441.45|23391.45|883
1608843300000|2020-12-24 20:55:00|23480.64|23430.64|23544.52|23494.52|23572.25|23522.25|23480.27|23430.27|1058
1608843600000|2020-12-24 21:00:00|23544.76|23494.76|23505.79|23455.79|23561.67|23511.67|23505.79|23455.79|896
1608843900000|2020-12-24 21:05:00|23505.73|23455.73|23502.6|23452.6|23517.93|23467.93|23471.61|23421.61|966
1608844200000|2020-12-24 21:10:00|23502.65|23452.65|23523.31|23473.31|23525.92|23475.92|23492.04|23442.04|790
1608844500000|2020-12-24 21:15:00|23523.32|23473.32|23500.96|23450.96|23532.31|23482.31|23488.05|23438.05|898
1608844800000|2020-12-24 21:20:00|23500.95|23450.95|23522.88|23472.88|23526.71|23476.71|23497.64|23447.64|814
1608845100000|2020-12-24 21:25:00|23524.48|23474.48|23570.41|23520.41|23582.46|23532.46|23522.62|23472.62|763
1608845400000|2020-12-24 21:30:00|23569.89|23519.89|23510.14|23460.14|23575.69|23525.69|23507.98|23457.98|891
1608845700000|2020-12-24 21:35:00|23509.41|23459.41|23504.53|23454.53|23520.45|23470.45|23500.31|23450.31|940
1608846000000|2020-12-24 21:40:00|23504.12|23454.12|23516.13|23466.13|23521.68|23471.68|23495.35|23445.35|921
1608846300000|2020-12-24 21:45:00|23515.97|23465.97|23475.56|23425.56|23515.97|23465.97|23472.47|23422.47|846
1608846600000|2020-12-24 21:50:00|23475.52|23425.52|23476.61|23426.61|23503.86|23453.86|23473.83|23423.83|763
1608846900000|2020-12-24 21:55:00|23476.6|23426.6|23408.87|23358.87|23476.6|23426.6|23408.65|23358.65|685
1608969600000|2020-12-26 08:00:00|24787.15|24737.15|24839.57|24789.57|24844.04|24794.04|24786.73|24736.73|740
1608969900000|2020-12-26 08:05:00|24839.85|24789.85|24864.8|24814.8|24865.11|24815.11|24827.43|24777.43|991
1608970200000|2020-12-26 08:10:00|24864.54|24814.54|24875.11|24825.11|24884.03|24834.03|24848.65|24798.65|829
1608970500000|2020-12-26 08:15:00|24875.02|24825.02|24861.94|24811.94|24877.46|24827.46|24842.78|24792.78|897
1608970800000|2020-12-26 08:20:00|24863.93|24813.93|24940.38|24890.38|24940.38|24890.38|24863.93|24813.93|868
1608971100000|2020-12-26 08:25:00|24940.42|24890.42|24975.71|24925.71|24982.89|24932.89|24927.36|24877.36|654
1608971400000|2020-12-26 08:30:00|24975.48|24925.48|24960.19|24910.19|25003.38|24953.38|24956.93|24906.93|862
1608971700000|2020-12-26 08:35:00|24959.89|24909.89|24940.32|24890.32|24971.11|24921.11|24924.16|24874.16|1031
1608972000000|2020-12-26 08:40:00|24940.49|24890.49|24910.09|24860.09|24970.51|24920.51|24909.61|24859.61|951
1608972300000|2020-12-26 08:45:00|24910.11|24860.11|24915.71|24865.71|24921.92|24871.92|24889.17|24839.17|969
1608972600000|2020-12-26 08:50:00|24915.83|24865.83|24912.97|24862.97|24918.9|24868.9|24900.16|24850.16|615
1608972900000|2020-12-26 08:55:00|24912.98|24862.98|24928.82|24878.82|24944.45|24894.45|24907.53|24857.53|687
1608973200000|2020-12-26 09:00:00|24927.33|24877.33|24915.98|24865.98|24927.33|24877.33|24892.58|24842.58|750
1608973500000|2020-12-26 09:05:00|24915.31|24865.31|24853.74|24803.74|24922.75|24872.75|24853.4|24803.4|789
1608973800000|2020-12-26 09:10:00|24853.6|24803.6|24852.49|24802.49|24887.08|24837.08|24847.26|24797.26|757
1608974100000|2020-12-26 09:15:00|24851.74|24801.74|24830.14|24780.14|24870.15|24820.15|24823.22|24773.22|917
1608974400000|2020-12-26 09:20:00|24829.64|24779.64|24829.68|24779.68|24844.05|24794.05|24819.35|24769.35|815
1608974700000|2020-12-26 09:25:00|24829.8|24779.8|24759.62|24709.62|24850.05|24800.05|24758.17|24708.17|836
1608975000000|2020-12-26 09:30:00|24759.5|24709.5|24811.56|24761.56|24812.39|24762.39|24758.27|24708.27|940
1608975300000|2020-12-26 09:35:00|24812.32|24762.32|24814.87|24764.87|24834.13|24784.13|24798.84|24748.84|979
1608975600000|2020-12-26 09:40:00|24813.88|24763.88|24798.46|24748.46|24835.3|24785.3|24797.58|24747.58|908
1608975900000|2020-12-26 09:45:00|24798.93|24748.93|24859.28|24809.28|24859.28|24809.28|24797.8|24747.8|736
1608976200000|2020-12-26 09:50:00|24859.3|24809.3|24851.74|24801.74|24859.84|24809.84|24844.87|24794.87|576
1608976500000|2020-12-26 09:55:00|24851.75|24801.75|24883.57|24833.57|24910.83|24860.83|24851.23|24801.23|907
1608976800000|2020-12-26 10:00:00|24883.71|24833.71|24887.54|24837.54|24914.55|24864.55|24863.21|24813.21|664
1608977100000|2020-12-26 10:05:00|24887.53|24837.53|24871.19|24821.19|24888.55|24838.55|24858.48|24808.48|787
1608977400000|2020-12-26 10:10:00|24870.48|24820.48|24843.15|24793.15|24874.4|24824.4|24843.15|24793.15|844
1608977700000|2020-12-26 10:15:00|24843.33|24793.33|24895.4|24845.4|24896.01|24846.01|24843.33|24793.33|703
1608978000000|2020-12-26 10:20:00|24895.2|24845.2|24839.62|24789.62|24895.29|24845.29|24835.03|24785.03|933
1608978300000|2020-12-26 10:25:00|24839.63|24789.63|24825.35|24775.35|24846.9|24796.9|24815.96|24765.96|791
1608978600000|2020-12-26 10:30:00|24825.39|24775.39|24796.06|24746.06|24826.94|24776.94|24791.52|24741.52|674
1608978900000|2020-12-26 10:35:00|24796.46|24746.46|24796.43|24746.43|24798.61|24748.61|24765.22|24715.22|953
1608979200000|2020-12-26 10:40:00|24796.34|24746.34|24673.74|24623.74|24796.42|24746.42|24603.98|24553.98|881
1608979500000|2020-12-26 10:45:00|24673.61|24623.61|24711.65|24661.65|24745.38|24695.38|24661.26|24611.26|1023
1608979800000|2020-12-26 10:50:00|24711.88|24661.88|24740.78|24690.78|24744.87|24694.87|24711.27|24661.27|807
1608980100000|2020-12-26 10:55:00|24741.54|24691.54|24743.59|24693.59|24745.1|24695.1|24700.87|24650.87|772
1608980400000|2020-12-26 11:00:00|24743.36|24693.36|24818.18|24768.18|24836.74|24786.74|24737.75|24687.75|1032
1608980700000|2020-12-26 11:05:00|24818.13|24768.13|24811.92|24761.92|24820.48|24770.48|24803.95|24753.95|966
1608981000000|2020-12-26 11:10:00|24811.88|24761.88|24784.37|24734.37|24813.02|24763.02|24779.44|24729.44|917
1608981300000|2020-12-26 11:15:00|24784.44|24734.44|24741.76|24691.76|24784.44|24734.44|24728.43|24678.43|927
1608981600000|2020-12-26 11:20:00|24742.25|24692.25|24782.56|24732.56|24786.11|24736.11|24736.44|24686.44|765
1608981900000|2020-12-26 11:25:00|24782.73|24732.73|24834.53|24784.53|24834.84|24784.84|24782.39|24732.39|921
1608982200000|2020-12-26 11:30:00|24834.28|24784.28|24851.62|24801.62|24853.21|24803.21|24816.56|24766.56|977
1608982500000|2020-12-26 11:35:00|24851.61|24801.61|24849.99|24799.99|24870.61|24820.61|24836.77|24786.77|846
1608982800000|2020-12-26 11:40:00|24849.8|24799.8|24845.56|24795.56|24852.01|24802.01|24826.24|24776.24|765
1608983100000|2020-12-26 11:45:00|24845.54|24795.54|24841.61|24791.61|24876.93|24826.93|24836.09|24786.09|962
1608983400000|2020-12-26 11:50:00|24841.6|24791.6|24871.33|24821.33|24876.53|24826.53|24822.55|24772.55|828
1608983700000|2020-12-26 11:55:00|24871.18|24821.18|24856.08|24806.08|24889.3|24839.3|24844.44|24794.44|973
1608984000000|2020-12-26 12:00:00|24853.93|24803.93|24882.65|24832.65|24894.48|24844.48|24837.79|24787.79|1044
1608984300000|2020-12-26 12:05:00|24882.8|24832.8|24815.33|24765.33|24882.8|24832.8|24805.25|24755.25|987
1608984600000|2020-12-26 12:10:00|24815.43|24765.43|24825.17|24775.17|24825.17|24775.17|24802.89|24752.89|757
1608984900000|2020-12-26 12:15:00|24825.08|24775.08|24816.09|24766.09|24842.02|24792.02|24811.66|24761.66|664
1608985200000|2020-12-26 12:20:00|24816.48|24766.48|24805.1|24755.1|24818.56|24768.56|24788.05|24738.05|724
1608985500000|2020-12-26 12:25:00|24805.05|24755.05|24814.69|24764.69|24827.71|24777.71|24803.65|24753.65|647
1608985800000|2020-12-26 12:30:00|24816.59|24766.59|24777.96|24727.96|24816.59|24766.59|24764.27|24714.27|793
1608986100000|2020-12-26 12:35:00|24777.97|24727.97|24780.77|24730.77|24788.74|24738.74|24758.58|24708.58|751
1608986400000|2020-12-26 12:40:00|24780.8|24730.8|24839.46|24789.46|24845.89|24795.89|24780.61|24730.61|936
1608986700000|2020-12-26 12:45:00|24839.45|24789.45|24906.37|24856.37|24906.37|24856.37|24839.45|24789.45|965
1608987000000|2020-12-26 12:50:00|24906.55|24856.55|24898.59|24848.59|24943.66|24893.66|24886.59|24836.59|977
1608987300000|2020-12-26 12:55:00|24898.71|24848.71|24909.35|24859.35|24932.04|24882.04|24884.38|24834.38|951
1608987600000|2020-12-26 13:00:00|24909.31|24859.31|24920.59|24870.59|24973.21|24923.21|24905.19|24855.19|932
1608987900000|2020-12-26 13:05:00|24920.57|24870.57|24881.14|24831.14|24920.93|24870.93|24874.09|24824.09|920
1608988200000|2020-12-26 13:10:00|24881.15|24831.15|24877.33|24827.33|24888.86|24838.86|24844.23|24794.23|917
1608988500000|2020-12-26 13:15:00|24878.31|24828.31|24906.35|24856.35|24920.36|24870.36|24864.76|24814.76|859
1608988800000|2020-12-26 13:20:00|24906.34|24856.34|24927.87|24877.87|24934.73|24884.73|24894.44|24844.44|837
1608989100000|2020-12-26 13:25:00|24927.88|24877.88|24886.43|24836.43|24934.74|24884.74|24886.43|24836.43|880
1608989400000|2020-12-26 13:30:00|24886.44|24836.44|24880.4|24830.4|24898.37|24848.37|24860.85|24810.85|918
1608989700000|2020-12-26 13:35:00|24880.39|24830.39|24919.88|24869.88|24924.79|24874.79|24865.7|24815.7|888
1608990000000|2020-12-26 13:40:00|24919.62|24869.62|24912.91|24862.91|24940.92|24890.92|24902.25|24852.25|864
1608990300000|2020-12-26 13:45:00|24912.93|24862.93|24933.54|24883.54|24938.81|24888.81|24893.95|24843.95|851
1608990600000|2020-12-26 13:50:00|24933.52|24883.52|24976.32|24926.32|24982.36|24932.36|24933.52|24883.52|860
1608990900000|2020-12-26 13:55:00|24976.08|24926.08|24954.2|24904.2|24976.08|24926.08|24935.56|24885.56|880
1608991200000|2020-12-26 14:00:00|24954.76|24904.76|24952.42|24902.42|25015.6|24965.6|24897.36|24847.36|1037
1608991500000|2020-12-26 14:05:00|24952.41|24902.41|24997.95|24947.95|24998.54|24948.54|24908.82|24858.82|952
1608991800000|2020-12-26 14:10:00|24998.84|24948.84|25229.59|25179.59|25250.35|25200.35|24993.27|24943.27|1148
1608992100000|2020-12-26 14:15:00|25229.31|25179.31|25187.51|25137.51|25268.2|25218.2|25154.99|25104.99|1102
1608992400000|2020-12-26 14:20:00|25187.63|25137.63|25179.35|25129.35|25214.64|25164.64|25130.15|25080.15|1013
1608992700000|2020-12-26 14:25:00|25179.45|25129.45|25239.35|25189.35|25253.49|25203.49|25179.45|25129.45|1015
1608993000000|2020-12-26 14:30:00|25239.25|25189.25|25211.35|25161.35|25264.71|25214.71|25207.72|25157.72|907
1608993300000|2020-12-26 14:35:00|25211.36|25161.36|25247.76|25197.76|25259.9|25209.9|25206.18|25156.18|916
1608993600000|2020-12-26 14:40:00|25247.75|25197.75|25295.46|25245.46|25341.17|25291.17|25246|25196|994
1608993900000|2020-12-26 14:45:00|25295.32|25245.32|25353.68|25303.68|25366.82|25316.82|25283.29|25233.29|962
1608994200000|2020-12-26 14:50:00|25353.99|25303.99|25436.14|25386.14|25437.72|25387.72|25334.98|25284.98|1017
1608994500000|2020-12-26 14:55:00|25436.03|25386.03|25394.06|25344.06|25442.79|25392.79|25351.55|25301.55|999
1608994800000|2020-12-26 15:00:00|25394.1|25344.1|25384.97|25334.97|25463.84|25413.84|25379.84|25329.84|972
1608995100000|2020-12-26 15:05:00|25384.98|25334.98|25370.32|25320.32|25404.72|25354.72|25365.86|25315.86|953
1608995400000|2020-12-26 15:10:00|25370.5|25320.5|25449.53|25399.53|25449.54|25399.54|25367.37|25317.37|956
1608995700000|2020-12-26 15:15:00|25449.27|25399.27|25414.42|25364.42|25467.89|25417.89|25404.82|25354.82|896
1608996000000|2020-12-26 15:20:00|25414.39|25364.39|25436.71|25386.71|25441.1|25391.1|25399.89|25349.89|856
1608996300000|2020-12-26 15:25:00|25436.36|25386.36|25469.99|25419.99|25471.41|25421.41|25416.05|25366.05|884
1608996600000|2020-12-26 15:30:00|25470|25420|25530.42|25480.42|25541.36|25491.36|25468.56|25418.56|936
1608996900000|2020-12-26 15:35:00|25531.01|25481.01|25527.16|25477.16|25552.94|25502.94|25512.49|25462.49|898
1608997200000|2020-12-26 15:40:00|25527.18|25477.18|25522.92|25472.92|25542.31|25492.31|25440.48|25390.48|991
1608997500000|2020-12-26 15:45:00|25522.64|25472.64|25511.46|25461.46|25551.08|25501.08|25483.53|25433.53|798
1608997800000|2020-12-26 15:50:00|25511.51|25461.51|25656.3|25606.3|25684.18|25634.18|25503.15|25453.15|1043
1608998100000|2020-12-26 15:55:00|25654.25|25604.25|25647.96|25597.96|25678.53|25628.53|25620.28|25570.28|1088
1608998400000|2020-12-26 16:00:00|25648.47|25598.47|25783.93|25733.93|25797.95|25747.95|25598.56|25548.56|1098
1608998700000|2020-12-26 16:05:00|25784.48|25734.48|25840.47|25790.47|25918.72|25868.72|25750.98|25700.98|1075
1608999000000|2020-12-26 16:10:00|25840.67|25790.67|25734.4|25684.4|25840.85|25790.85|25653.06|25603.06|1114
1608999300000|2020-12-26 16:15:00|25734.38|25684.38|25670.01|25620.01|25780.5|25730.5|25669.13|25619.13|1060
1608999600000|2020-12-26 16:20:00|25670.14|25620.14|25704.37|25654.37|25765.21|25715.21|25662.85|25612.85|1084
1608999900000|2020-12-26 16:25:00|25703.53|25653.53|25736.98|25686.98|25750.8|25700.8|25681.16|25631.16|1043
1609000200000|2020-12-26 16:30:00|25736.5|25686.5|25725.31|25675.31|25755.84|25705.84|25696.95|25646.95|947
1609000500000|2020-12-26 16:35:00|25725.3|25675.3|25782.94|25732.94|25819.27|25769.27|25725.19|25675.19|966
1609000800000|2020-12-26 16:40:00|25782.61|25732.61|25784.32|25734.32|25874.82|25824.82|25776.71|25726.71|1075
1609001100000|2020-12-26 16:45:00|25785.18|25735.18|25778.38|25728.38|25838.25|25788.25|25773.2|25723.2|1042
1609001400000|2020-12-26 16:50:00|25778.81|25728.81|25883.29|25833.29|25903.39|25853.39|25761.99|25711.99|1043
1609001700000|2020-12-26 16:55:00|25884.62|25834.62|25875.23|25825.23|25892.42|25842.42|25838.53|25788.53|994
1609002000000|2020-12-26 17:00:00|25875.35|25825.35|25904.36|25854.36|25925.29|25875.29|25809.9|25759.9|1008
1609002300000|2020-12-26 17:05:00|25904.84|25854.84|25888.42|25838.42|25911.75|25861.75|25848.16|25798.16|1050
1609002600000|2020-12-26 17:10:00|25888.91|25838.91|25910.96|25860.96|25910.96|25860.96|25850.6|25800.6|1036
1609002900000|2020-12-26 17:15:00|25911.15|25861.15|25846.93|25796.93|25996.54|25946.54|25803.83|25753.83|1116
1609003200000|2020-12-26 17:20:00|25847.09|25797.09|25867.46|25817.46|25883.06|25833.06|25802|25752|1054
1609003500000|2020-12-26 17:25:00|25867.3|25817.3|25816.49|25766.49|25890.01|25840.01|25816.49|25766.49|1034
1609003800000|2020-12-26 17:30:00|25816.47|25766.47|25855.96|25805.96|25860.84|25810.84|25813.9|25763.9|895
1609004100000|2020-12-26 17:35:00|25857.19|25807.19|25861.79|25811.79|25879.87|25829.87|25847.51|25797.51|908
1609004400000|2020-12-26 17:40:00|25861.78|25811.78|25756.08|25706.08|25861.78|25811.78|25746.02|25696.02|1040
1609004700000|2020-12-26 17:45:00|25756.07|25706.07|25731.05|25681.05|25797.03|25747.03|25725.6|25675.6|988
1609005000000|2020-12-26 17:50:00|25728.91|25678.91|25716.39|25666.39|25752.97|25702.97|25693.96|25643.96|1059
1609005300000|2020-12-26 17:55:00|25716.12|25666.12|25791.7|25741.7|25800.94|25750.94|25715.9|25665.9|966
1609005600000|2020-12-26 18:00:00|25791.74|25741.74|25821.02|25771.02|25826.6|25776.6|25786.04|25736.04|823
1609005900000|2020-12-26 18:05:00|25821.6|25771.6|25848.03|25798.03|25869.19|25819.19|25819.84|25769.84|919
1609006200000|2020-12-26 18:10:00|25847.4|25797.4|25826.83|25776.83|25860|25810|25823.73|25773.73|843
1609006500000|2020-12-26 18:15:00|25826.82|25776.82|25763.23|25713.23|25826.82|25776.82|25744.17|25694.17|823
1609006800000|2020-12-26 18:20:00|25763.28|25713.28|25718.75|25668.75|25789.96|25739.96|25712.47|25662.47|892
1609007100000|2020-12-26 18:25:00|25718.51|25668.51|25758.64|25708.64|25769.12|25719.12|25718.51|25668.51|961
1609007400000|2020-12-26 18:30:00|25758.66|25708.66|25787.79|25737.79|25788.92|25738.92|25734.84|25684.84|791
1609007700000|2020-12-26 18:35:00|25788.35|25738.35|25784.81|25734.81|25790.54|25740.54|25773.81|25723.81|812
1609008000000|2020-12-26 18:40:00|25785.27|25735.27|25689.52|25639.52|25785.85|25735.85|25642.5|25592.5|1045
1609008300000|2020-12-26 18:45:00|25689.41|25639.41|25736.04|25686.04|25738.96|25688.96|25661.42|25611.42|915
1609008600000|2020-12-26 18:50:00|25736.19|25686.19|25701.73|25651.73|25748.02|25698.02|25672.56|25622.56|876
1609008900000|2020-12-26 18:55:00|25701.4|25651.4|25633.27|25583.27|25705.77|25655.77|25611.67|25561.67|1058
1609009200000|2020-12-26 19:00:00|25633.26|25583.26|25609.52|25559.52|25661.98|25611.98|25609.1|25559.1|812
1609009500000|2020-12-26 19:05:00|25609.56|25559.56|25670.23|25620.23|25695.74|25645.74|25609.05|25559.05|838
1609009800000|2020-12-26 19:10:00|25670.24|25620.24|25684.25|25634.25|25692.49|25642.49|25667.59|25617.59|732
1609010100000|2020-12-26 19:15:00|25684.14|25634.14|25716.11|25666.11|25716.11|25666.11|25669.89|25619.89|715
1609010400000|2020-12-26 19:20:00|25716|25666|25750.87|25700.87|25777.94|25727.94|25716|25666|703
1609010700000|2020-12-26 19:25:00|25751.13|25701.13|25762.21|25712.21|25776.39|25726.39|25751.03|25701.03|569
1609011000000|2020-12-26 19:30:00|25762.16|25712.16|25741.88|25691.88|25771.44|25721.44|25739.86|25689.86|630
1609011300000|2020-12-26 19:35:00|25742.38|25692.38|25851.79|25801.79|25857.97|25807.97|25742.38|25692.38|888
1609011600000|2020-12-26 19:40:00|25847.24|25797.24|25880.41|25830.41|25885.24|25835.24|25844.42|25794.42|693
1609011900000|2020-12-26 19:45:00|25880.06|25830.06|25879.41|25829.41|25892.5|25842.5|25861.64|25811.64|739
1609012200000|2020-12-26 19:50:00|25879.84|25829.84|25919.29|25869.29|25921.54|25871.54|25877.93|25827.93|795
1609012500000|2020-12-26 19:55:00|25919.31|25869.31|25938.33|25888.33|25946.49|25896.49|25901.56|25851.56|919
1609012800000|2020-12-26 20:00:00|25938.41|25888.41|25935.85|25885.85|25986.31|25936.31|25926.4|25876.4|960
1609013100000|2020-12-26 20:05:00|25935.79|25885.79|25908.33|25858.33|25935.79|25885.79|25880.93|25830.93|863
1609013400000|2020-12-26 20:10:00|25908.29|25858.29|25857.29|25807.29|25908.35|25858.35|25848.33|25798.33|920
1609013700000|2020-12-26 20:15:00|25857.51|25807.51|25903.86|25853.86|25908.6|25858.6|25857.07|25807.07|951
1609014000000|2020-12-26 20:20:00|25904.14|25854.14|25929.27|25879.27|25929.27|25879.27|25874.75|25824.75|819
1609014300000|2020-12-26 20:25:00|25929.05|25879.05|25987.73|25937.73|26004.04|25954.04|25928.59|25878.59|1015
1609014600000|2020-12-26 20:30:00|25987.66|25937.66|26011.22|25961.22|26011.22|25961.22|25934.79|25884.79|1015
1609014900000|2020-12-26 20:35:00|26011.21|25961.21|26314.9|26264.9|26369.74|26319.74|26000.65|25950.65|1024
1609015200000|2020-12-26 20:40:00|26315.58|26265.58|26328.45|26278.45|26368.65|26318.65|26216.73|26166.73|1109
1609015500000|2020-12-26 20:45:00|26328.36|26278.36|26285.87|26235.87|26342.92|26292.92|26262.04|26212.04|1049
1609015800000|2020-12-26 20:50:00|26285.91|26235.91|26273.58|26223.58|26293.91|26243.91|26243.48|26193.48|900
1609016100000|2020-12-26 20:55:00|26273.59|26223.59|26419.36|26369.36|26471.87|26421.87|26273.36|26223.36|959
1609016400000|2020-12-26 21:00:00|26418.67|26368.67|26569.49|26519.49|26584.15|26534.15|26367.88|26317.88|1122
1609016700000|2020-12-26 21:05:00|26565.51|26515.51|26506.27|26456.27|26625.68|26575.68|26438.4|26388.4|1173
1609017000000|2020-12-26 21:10:00|26506.54|26456.54|26467.47|26417.47|26553.78|26503.78|26465.28|26415.28|1025
1609017300000|2020-12-26 21:15:00|26467.58|26417.58|26482.11|26432.11|26530.22|26480.22|26463.38|26413.38|1023
1609017600000|2020-12-26 21:20:00|26482.57|26432.57|26477.36|26427.36|26516.59|26466.59|26451.06|26401.06|983
1609017900000|2020-12-26 21:25:00|26477.35|26427.35|26546.78|26496.78|26612.13|26562.13|26458.68|26408.68|1008
1609018200000|2020-12-26 21:30:00|26547.04|26497.04|26622.17|26572.17|26633.17|26583.17|26501.61|26451.61|999
1609018500000|2020-12-26 21:35:00|26622.14|26572.14|26699.44|26649.44|26767.76|26717.76|26592.52|26542.52|1131
1609018800000|2020-12-26 21:40:00|26699.49|26649.49|26744.85|26694.85|26748.9|26698.9|26656.93|26606.93|985
1609019100000|2020-12-26 21:45:00|26744.48|26694.48|26651.85|26601.85|26819.57|26769.57|26603.34|26553.34|1053
1609019400000|2020-12-26 21:50:00|26652.14|26602.14|26713.21|26663.21|26718.71|26668.71|26541.15|26491.15|1099
1609019700000|2020-12-26 21:55:00|26712.97|26662.97|26697.73|26647.73|26715.28|26665.28|26672.02|26622.02|852
1609020000000|2020-12-26 22:00:00|26697.64|26647.64|26689.13|26639.13|26781.64|26731.64|26673.34|26623.34|843
1609020300000|2020-12-26 22:05:00|26689.11|26639.11|26612.14|26562.14|26711.07|26661.07|26612.14|26562.14|814
1609020600000|2020-12-26 22:10:00|26609.84|26559.84|26372.68|26322.68|26626.79|26576.79|26174.35|26124.35|1101
1609020900000|2020-12-26 22:15:00|26369.07|26319.07|26233.26|26183.26|26471.86|26421.86|26204.07|26154.07|1090
1609021200000|2020-12-26 22:20:00|26232.54|26182.54|26315.25|26265.25|26394.17|26344.17|26230.58|26180.58|1045
1609021500000|2020-12-26 22:25:00|26315.39|26265.39|26431.86|26381.86|26435.51|26385.51|26306.49|26256.49|917
1609021800000|2020-12-26 22:30:00|26432.5|26382.5|26430.78|26380.78|26447.87|26397.87|26352.52|26302.52|986
1609022100000|2020-12-26 22:35:00|26432.14|26382.14|26501.85|26451.85|26503.46|26453.46|26383.35|26333.35|993
1609022400000|2020-12-26 22:40:00|26501.84|26451.84|26448.02|26398.02|26502.05|26452.05|26404.73|26354.73|927
1609022700000|2020-12-26 22:45:00|26447.36|26397.36|26334.48|26284.48|26462.13|26412.13|26319.22|26269.22|905
1609023000000|2020-12-26 22:50:00|26334.29|26284.29|26361.76|26311.76|26361.76|26311.76|26272.08|26222.08|1051
1609023300000|2020-12-26 22:55:00|26361.64|26311.64|26407.76|26357.76|26408.62|26358.62|26345.52|26295.52|879
1609023600000|2020-12-26 23:00:00|26406.29|26356.29|26472.42|26422.42|26473|26423|26387.9|26337.9|882
1609023900000|2020-12-26 23:05:00|26472.76|26422.76|26573.44|26523.44|26581.27|26531.27|26472.76|26422.76|876
1609024200000|2020-12-26 23:10:00|26573.43|26523.43|26533.86|26483.86|26592.33|26542.33|26533.86|26483.86|810
1609024500000|2020-12-26 23:15:00|26529.7|26479.7|26613.51|26563.51|26625.42|26575.42|26517.17|26467.17|813
1609024800000|2020-12-26 23:20:00|26613.56|26563.56|26635.36|26585.36|26654.69|26604.69|26557.48|26507.48|919
1609025100000|2020-12-26 23:25:00|26635.47|26585.47|26587.84|26537.84|26644.84|26594.84|26581.05|26531.05|860
1609025400000|2020-12-26 23:30:00|26587.54|26537.54|26580.05|26530.05|26631.38|26581.38|26565.9|26515.9|883
1609025700000|2020-12-26 23:35:00|26579.96|26529.96|26470.89|26420.89|26588|26538|26427.16|26377.16|953
1609026000000|2020-12-26 23:40:00|26470.58|26420.58|26403.64|26353.64|26472.32|26422.32|26382.22|26332.22|944
1609026300000|2020-12-26 23:45:00|26403.51|26353.51|26474.18|26424.18|26478.68|26428.68|26394.73|26344.73|952
1609026600000|2020-12-26 23:50:00|26473.75|26423.75|26454.58|26404.58|26495.41|26445.41|26452.48|26402.48|869
1609026900000|2020-12-26 23:55:00|26454.88|26404.88|26486.2|26436.2|26492.3|26442.3|26454.88|26404.88|940
1609027200000|2020-12-27 00:00:00|26489.57|26439.57|26612.17|26562.17|26614.78|26564.78|26489.57|26439.57|950
1609027500000|2020-12-27 00:05:00|26612.16|26562.16|26613.75|26563.75|26664.18|26614.18|26612.15|26562.15|940
1609027800000|2020-12-27 00:10:00|26613.7|26563.7|26617.99|26567.99|26632|26582|26559.78|26509.78|1004
1609028100000|2020-12-27 00:15:00|26618|26568|26529.95|26479.95|26618.49|26568.49|26519.37|26469.37|878
1609028400000|2020-12-27 00:20:00|26529.99|26479.99|26529.42|26479.42|26558.33|26508.33|26518.07|26468.07|903
1609028700000|2020-12-27 00:25:00|26529.06|26479.06|26639.62|26589.62|26640.03|26590.03|26520.84|26470.84|918
1609029000000|2020-12-27 00:30:00|26639.63|26589.63|26759.49|26709.49|26760.21|26710.21|26639.12|26589.12|990
1609029300000|2020-12-27 00:35:00|26759.48|26709.48|26781.24|26731.24|26800.49|26750.49|26746.21|26696.21|1052
1609029600000|2020-12-27 00:40:00|26780.9|26730.9|26686.19|26636.19|26780.9|26730.9|26668.72|26618.72|980
1609029900000|2020-12-27 00:45:00|26685.58|26635.58|26671.12|26621.12|26733.27|26683.27|26661.98|26611.98|882
1609030200000|2020-12-27 00:50:00|26671.04|26621.04|26789.6|26739.6|26789.6|26739.6|26669.3|26619.3|927
1609030500000|2020-12-27 00:55:00|26789.59|26739.59|26758.99|26708.99|26855.29|26805.29|26748.91|26698.91|1047
1609030800000|2020-12-27 01:00:00|26758.85|26708.85|26825.84|26775.84|26840.33|26790.33|26719.39|26669.39|1019
1609031100000|2020-12-27 01:05:00|26826.12|26776.12|26902.63|26852.63|26945.39|26895.39|26807.17|26757.17|1040
1609031400000|2020-12-27 01:10:00|26902.12|26852.12|26890.95|26840.95|26953.7|26903.7|26890.95|26840.95|993
1609031700000|2020-12-27 01:15:00|26890.94|26840.94|26894.25|26844.25|26943.7|26893.7|26836.06|26786.06|1077
1609032000000|2020-12-27 01:20:00|26894.02|26844.02|26879.05|26829.05|26928.87|26878.87|26845.56|26795.56|1021
1609032300000|2020-12-27 01:25:00|26875.97|26825.97|26858.71|26808.71|26904.05|26854.05|26843.66|26793.66|1041
1609032600000|2020-12-27 01:30:00|26858.38|26808.38|26865.14|26815.14|26867.53|26817.53|26794.13|26744.13|1092
1609032900000|2020-12-27 01:35:00|26865.49|26815.49|26928.82|26878.82|26938.4|26888.4|26864.92|26814.92|963
1609033200000|2020-12-27 01:40:00|26928.87|26878.87|26778.71|26728.71|26929.3|26879.3|26612.59|26562.59|1107
1609033500000|2020-12-27 01:45:00|26779.11|26729.11|26617.5|26567.5|26784.38|26734.38|26607.6|26557.6|1125
1609033800000|2020-12-27 01:50:00|26616.87|26566.87|26610.88|26560.88|26661.98|26611.98|26568.18|26518.18|1142
1609034100000|2020-12-27 01:55:00|26612.54|26562.54|26635.34|26585.34|26686.01|26636.01|26585.12|26535.12|1118
1609034400000|2020-12-27 02:00:00|26635.2|26585.2|26757.77|26707.77|26775.9|26725.9|26602.74|26552.74|1085
1609034700000|2020-12-27 02:05:00|26757.28|26707.28|26855.79|26805.79|26855.79|26805.79|26754.4|26704.4|1062
1609035000000|2020-12-27 02:10:00|26855.96|26805.96|26737.27|26687.27|26864.44|26814.44|26720.59|26670.59|1138
1609035300000|2020-12-27 02:15:00|26733.7|26683.7|26798.03|26748.03|26809.61|26759.61|26732.15|26682.15|976
1609035600000|2020-12-27 02:20:00|26798.05|26748.05|26835.94|26785.94|26851.83|26801.83|26776.13|26726.13|1036
1609035900000|2020-12-27 02:25:00|26835.72|26785.72|26791.94|26741.94|26839.25|26789.25|26719.87|26669.87|1037
1609036200000|2020-12-27 02:30:00|26791.47|26741.47|26716.91|26666.91|26792.13|26742.13|26685.63|26635.63|1017
1609036500000|2020-12-27 02:35:00|26716.88|26666.88|26730.57|26680.57|26757.17|26707.17|26705.89|26655.89|968
1609036800000|2020-12-27 02:40:00|26729.73|26679.73|26744.45|26694.45|26777.32|26727.32|26715.49|26665.49|980
1609037100000|2020-12-27 02:45:00|26744.46|26694.46|26683.15|26633.15|26760.35|26710.35|26667.57|26617.57|997
1609037400000|2020-12-27 02:50:00|26683.33|26633.33|26567.46|26517.46|26690.09|26640.09|26564.54|26514.54|1071
1609037700000|2020-12-27 02:55:00|26572.32|26522.32|26596.68|26546.68|26634.98|26584.98|26538.53|26488.53|1065
1609038000000|2020-12-27 03:00:00|26596.79|26546.79|26631.77|26581.77|26647.04|26597.04|26596.79|26546.79|814
1609038300000|2020-12-27 03:05:00|26631.66|26581.66|26632.11|26582.11|26657.46|26607.46|26617.07|26567.07|759
1609038600000|2020-12-27 03:10:00|26631.9|26581.9|26639.68|26589.68|26650.68|26600.68|26551.34|26501.34|987
1609038900000|2020-12-27 03:15:00|26639.67|26589.67|26575.84|26525.84|26651.2|26601.2|26566.45|26516.45|823
1609039200000|2020-12-27 03:20:00|26575.83|26525.83|26620.27|26570.27|26624.54|26574.54|26523.07|26473.07|995
1609039500000|2020-12-27 03:25:00|26619.95|26569.95|26636.78|26586.78|26638.45|26588.45|26586.72|26536.72|929
1609039800000|2020-12-27 03:30:00|26636.88|26586.88|26552.34|26502.34|26645.95|26595.95|26551.66|26501.66|971
1609040100000|2020-12-27 03:35:00|26552.18|26502.18|26493.15|26443.15|26570.01|26520.01|26463.28|26413.28|1065
1609040400000|2020-12-27 03:40:00|26493.6|26443.6|26530.28|26480.28|26550.1|26500.1|26492.46|26442.46|996
1609040700000|2020-12-27 03:45:00|26530.33|26480.33|26584.98|26534.98|26584.98|26534.98|26506.87|26456.87|907
1609041000000|2020-12-27 03:50:00|26585.36|26535.36|26605.76|26555.76|26611.08|26561.08|26580.91|26530.91|916
1609041300000|2020-12-27 03:55:00|26605.82|26555.82|26578.17|26528.17|26617.14|26567.14|26570.74|26520.74|910
1609041600000|2020-12-27 04:00:00|26578.01|26528.01|26675.45|26625.45|26682.58|26632.58|26577.79|26527.79|1019
1609041900000|2020-12-27 04:05:00|26676.36|26626.36|26670.22|26620.22|26696.81|26646.81|26652.15|26602.15|891
1609042200000|2020-12-27 04:10:00|26670.31|26620.31|26709.29|26659.29|26730.45|26680.45|26653.93|26603.93|845
1609042500000|2020-12-27 04:15:00|26709.37|26659.37|26702.19|26652.19|26744.85|26694.85|26694.24|26644.24|826
1609042800000|2020-12-27 04:20:00|26701.74|26651.74|26705.89|26655.89|26718.17|26668.17|26677.4|26627.4|852
1609043100000|2020-12-27 04:25:00|26706.03|26656.03|26800.07|26750.07|26801.41|26751.41|26705.46|26655.46|950
1609043400000|2020-12-27 04:30:00|26799.65|26749.65|26752.21|26702.21|26801.21|26751.21|26751.44|26701.44|1023
1609043700000|2020-12-27 04:35:00|26752.33|26702.33|26826.01|26776.01|26827.22|26777.22|26751.91|26701.91|930
1609044000000|2020-12-27 04:40:00|26825.2|26775.2|26760.79|26710.79|26825.2|26775.2|26754.26|26704.26|891
1609044300000|2020-12-27 04:45:00|26761.5|26711.5|26729.26|26679.26|26767.6|26717.6|26727.81|26677.81|930
1609044600000|2020-12-27 04:50:00|26729.25|26679.25|26686.49|26636.49|26732.54|26682.54|26674.66|26624.66|926
1609044900000|2020-12-27 04:55:00|26686.73|26636.73|26746.34|26696.34|26748.12|26698.12|26684.59|26634.59|826
1609045200000|2020-12-27 05:00:00|26746.17|26696.17|26770.42|26720.42|26771.03|26721.03|26723.15|26673.15|752
1609045500000|2020-12-27 05:05:00|26771.06|26721.06|26794.75|26744.75|26807.57|26757.57|26770.33|26720.33|817
1609045800000|2020-12-27 05:10:00|26795.23|26745.23|26799.43|26749.43|26818.87|26768.87|26792.8|26742.8|695
1609046100000|2020-12-27 05:15:00|26799.44|26749.44|26786.78|26736.78|26821.45|26771.45|26785.37|26735.37|783
1609046400000|2020-12-27 05:20:00|26786.63|26736.63|26791.06|26741.06|26798.57|26748.57|26747.85|26697.85|826
1609046700000|2020-12-27 05:25:00|26790.91|26740.91|26804.91|26754.91|26823.8|26773.8|26784.77|26734.77|750
1609047000000|2020-12-27 05:30:00|26804.85|26754.85|26856.86|26806.86|26856.86|26806.86|26778.94|26728.94|745
1609047300000|2020-12-27 05:35:00|26858.44|26808.44|26788.3|26738.3|26863.1|26813.1|26788.3|26738.3|874
1609047600000|2020-12-27 05:40:00|26788.47|26738.47|26762.29|26712.29|26788.47|26738.47|26740.09|26690.09|883
1609047900000|2020-12-27 05:45:00|26761.92|26711.92|26827.62|26777.62|26851.59|26801.59|26761.92|26711.92|750
1609048200000|2020-12-27 05:50:00|26827.83|26777.83|26886.91|26836.91|26915.3|26865.3|26827.83|26777.83|822
1609048500000|2020-12-27 05:55:00|26887.61|26837.61|26907.55|26857.55|26936.26|26886.26|26887.61|26837.61|1025
1609048800000|2020-12-27 06:00:00|26906.15|26856.15|27299.55|27249.55|27307.85|27257.85|26905.92|26855.92|1112
1609049100000|2020-12-27 06:05:00|27300.26|27250.26|27312.13|27262.13|27373.17|27323.17|27227.88|27177.88|1131
1609049400000|2020-12-27 06:10:00|27312.25|27262.25|27439.32|27389.32|27441.95|27391.95|27266.19|27216.19|1096
1609049700000|2020-12-27 06:15:00|27442.18|27392.18|27385.55|27335.55|27540.03|27490.03|27346.21|27296.21|1063
1609050000000|2020-12-27 06:20:00|27386.59|27336.59|27429.96|27379.96|27441.34|27391.34|27369.76|27319.76|942
1609050300000|2020-12-27 06:25:00|27430.09|27380.09|27493.86|27443.86|27506.3|27456.3|27369.5|27319.5|990
1609050600000|2020-12-27 06:30:00|27494.09|27444.09|27516.87|27466.87|27548.47|27498.47|27444.15|27394.15|1122
1609050900000|2020-12-27 06:35:00|27516.37|27466.37|27486.91|27436.91|27523.96|27473.96|27439.22|27389.22|1014
1609051200000|2020-12-27 06:40:00|27488.6|27438.6|27606.96|27556.96|27625.63|27575.63|27480.89|27430.89|1125
1609051500000|2020-12-27 06:45:00|27604.5|27554.5|27542.44|27492.44|27606.99|27556.99|27524.28|27474.28|1097
1609051800000|2020-12-27 06:50:00|27542.64|27492.64|27668.5|27618.5|27724.95|27674.95|27542.64|27492.64|1069
1609052100000|2020-12-27 06:55:00|27667.63|27617.63|27636.87|27586.87|27691.21|27641.21|27611.91|27561.91|1081
1609052400000|2020-12-27 07:00:00|27636.23|27586.23|27658.22|27608.22|27673.63|27623.63|27565.25|27515.25|1010
1609052700000|2020-12-27 07:05:00|27658.39|27608.39|27576.04|27526.04|27676.02|27626.02|27575.86|27525.86|912
1609053000000|2020-12-27 07:10:00|27576.03|27526.03|27559.43|27509.43|27576.03|27526.03|27472.96|27422.96|1015
1609053300000|2020-12-27 07:15:00|27559.65|27509.65|27619.6|27569.6|27634.6|27584.6|27549.16|27499.16|997
1609053600000|2020-12-27 07:20:00|27619.61|27569.61|27620.2|27570.2|27620.2|27570.2|27557.11|27507.11|905
1609053900000|2020-12-27 07:25:00|27620.21|27570.21|27619.42|27569.42|27648.44|27598.44|27583.82|27533.82|868
1609054200000|2020-12-27 07:30:00|27620.31|27570.31|27714.94|27664.94|27723.06|27673.06|27620.22|27570.22|1024
1609054500000|2020-12-27 07:35:00|27714.91|27664.91|27684.5|27634.5|27766.3|27716.3|27660.22|27610.22|1074
1609054800000|2020-12-27 07:40:00|27684.35|27634.35|27653.86|27603.86|27702.92|27652.92|27651.51|27601.51|997
1609055100000|2020-12-27 07:45:00|27653.72|27603.72|27646.62|27596.62|27668.86|27618.86|27610.4|27560.4|1045
1609055400000|2020-12-27 07:50:00|27646.02|27596.02|27679.4|27629.4|27711.52|27661.52|27644.05|27594.05|915
1609055700000|2020-12-27 07:55:00|27678.73|27628.73|27635.08|27585.08|27686.72|27636.72|27634.79|27584.79|874
1609056000000|2020-12-27 08:00:00|27635.09|27585.09|27777.21|27727.21|27793.48|27743.48|27634.96|27584.96|917
1609056300000|2020-12-27 08:05:00|27778.12|27728.12|27844.27|27794.27|27844.27|27794.27|27755.3|27705.3|1031
1609056600000|2020-12-27 08:10:00|27843.8|27793.8|27860.06|27810.06|27901.75|27851.75|27779.63|27729.63|1048
1609056900000|2020-12-27 08:15:00|27860.27|27810.27|27890.1|27840.1|27935.5|27885.5|27847.59|27797.59|964
1609057200000|2020-12-27 08:20:00|27890.12|27840.12|27808.01|27758.01|27926.65|27876.65|27796.77|27746.77|963
1609057500000|2020-12-27 08:25:00|27808.25|27758.25|27769.39|27719.39|27813.88|27763.88|27738.94|27688.94|1080
1609057800000|2020-12-27 08:30:00|27769.11|27719.11|27772.97|27722.97|27814.35|27764.35|27761.27|27711.27|958
1609058100000|2020-12-27 08:35:00|27772.96|27722.96|27731.69|27681.69|27773.25|27723.25|27717.07|27667.07|1051
1609058400000|2020-12-27 08:40:00|27731.81|27681.81|27748.71|27698.71|27756.7|27706.7|27713.78|27663.78|928
1609058700000|2020-12-27 08:45:00|27748.89|27698.89|27866.21|27816.21|27890.7|27840.7|27748.89|27698.89|1061
1609059000000|2020-12-27 08:50:00|27866.46|27816.46|27854.74|27804.74|27899.01|27849.01|27839.81|27789.81|1057
1609059300000|2020-12-27 08:55:00|27854.94|27804.94|27471.95|27421.95|27859.37|27809.37|27442.35|27392.35|1033
1609059600000|2020-12-27 09:00:00|27471.12|27421.12|27543.81|27493.81|27553.55|27503.55|27286.42|27236.42|1166
1609059900000|2020-12-27 09:05:00|27544.76|27494.76|27607.87|27557.87|27643.09|27593.09|27535.53|27485.53|1114
1609060200000|2020-12-27 09:10:00|27604.67|27554.67|27652.32|27602.32|27652.98|27602.98|27553.84|27503.84|1105
1609060500000|2020-12-27 09:15:00|27653.23|27603.23|27689.48|27639.48|27724.81|27674.81|27652.68|27602.68|1068
1609060800000|2020-12-27 09:20:00|27689.07|27639.07|27716.59|27666.59|27742.98|27692.98|27652.83|27602.83|991
1609061100000|2020-12-27 09:25:00|27715.97|27665.97|27702.58|27652.58|27726.59|27676.59|27662.05|27612.05|992
1609061400000|2020-12-27 09:30:00|27702.68|27652.68|27695.44|27645.44|27721.96|27671.96|27672.64|27622.64|916
1609061700000|2020-12-27 09:35:00|27698.24|27648.24|27588.77|27538.77|27725.3|27675.3|27566.6|27516.6|914
1609062000000|2020-12-27 09:40:00|27588.48|27538.48|27643.63|27593.63|27654.91|27604.91|27501.03|27451.03|1068
1609062300000|2020-12-27 09:45:00|27643.57|27593.57|27720.19|27670.19|27728.79|27678.79|27642.56|27592.56|957
1609062600000|2020-12-27 09:50:00|27720.01|27670.01|27789.69|27739.69|27800.29|27750.29|27697.61|27647.61|1036
1609062900000|2020-12-27 09:55:00|27789.7|27739.7|27816.03|27766.03|27840.12|27790.12|27789.7|27739.7|958
1609063200000|2020-12-27 10:00:00|27814.92|27764.92|27771.83|27721.83|27814.92|27764.92|27768.02|27718.02|800
1609063500000|2020-12-27 10:05:00|27771.84|27721.84|27835.98|27785.98|27879.43|27829.43|27771.77|27721.77|1012
1609063800000|2020-12-27 10:10:00|27836.09|27786.09|27790.63|27740.63|27836.4|27786.4|27761.97|27711.97|979
1609064100000|2020-12-27 10:15:00|27792.74|27742.74|27749.07|27699.07|27792.77|27742.77|27725.41|27675.41|929
1609064400000|2020-12-27 10:20:00|27747.6|27697.6|27771.32|27721.32|27821.45|27771.45|27745.94|27695.94|911
1609064700000|2020-12-27 10:25:00|27771.25|27721.25|27740.27|27690.27|27771.53|27721.53|27696.28|27646.28|982
1609065000000|2020-12-27 10:30:00|27739.85|27689.85|27795.74|27745.74|27795.99|27745.99|27713.97|27663.97|960
1609065300000|2020-12-27 10:35:00|27796.28|27746.28|27805.18|27755.18|27815.39|27765.39|27781.01|27731.01|992
1609065600000|2020-12-27 10:40:00|27805.44|27755.44|27724.94|27674.94|27816.46|27766.46|27721.1|27671.1|957
1609065900000|2020-12-27 10:45:00|27724.69|27674.69|27815.51|27765.51|27829.6|27779.6|27706.67|27656.67|867
1609066200000|2020-12-27 10:50:00|27815.53|27765.53|27799.36|27749.36|27833.84|27783.84|27780.53|27730.53|890
1609066500000|2020-12-27 10:55:00|27799|27749|27826.53|27776.53|27839.1|27789.1|27769.94|27719.94|865
1609066800000|2020-12-27 11:00:00|27826.66|27776.66|28057.58|28007.58|28064.67|28014.67|27792.19|27742.19|1025
1609067100000|2020-12-27 11:05:00|28059.31|28009.31|28200.65|28150.65|28232.08|28182.08|28054.99|28004.99|1128
1609067400000|2020-12-27 11:10:00|28200.44|28150.44|28284.74|28234.74|28288.64|28238.64|28154.51|28104.51|1049
1609067700000|2020-12-27 11:15:00|28284.85|28234.85|28282.41|28232.41|28389.82|28339.82|28235.91|28185.91|1083
1609068000000|2020-12-27 11:20:00|28281.83|28231.83|28298.58|28248.58|28337.24|28287.24|28246.87|28196.87|1018
1609068300000|2020-12-27 11:25:00|28298.88|28248.88|28235.13|28185.13|28313.45|28263.45|28230.23|28180.23|979
1609068600000|2020-12-27 11:30:00|28235.01|28185.01|27772.24|27722.24|28320.61|28270.61|27761.01|27711.01|1044
1609068900000|2020-12-27 11:35:00|27773.79|27723.79|27616.87|27566.87|28022.09|27972.09|27489.3|27439.3|1173
1609069200000|2020-12-27 11:40:00|27616.18|27566.18|27421.75|27371.75|27679.1|27629.1|27049.17|26999.17|1177
1609069500000|2020-12-27 11:45:00|27423.08|27373.08|27517.89|27457.89|27589.3|27529.3|27408.12|27348.12|1170
1609069800000|2020-12-27 11:50:00|27518.52|27458.52|27659.12|27599.12|27712.78|27652.78|27518.52|27458.52|1107
1609070100000|2020-12-27 11:55:00|27657.68|27597.68|27626.83|27566.83|27659.4|27599.4|27502.89|27442.89|1084
1609070400000|2020-12-27 12:00:00|27627.6|27567.6|27434.72|27374.72|27634.89|27574.89|27347.45|27287.45|1165
1609070700000|2020-12-27 12:05:00|27434.67|27374.67|27020|26960|27445.95|27385.95|26996.49|26936.49|1169
1609071000000|2020-12-27 12:10:00|27021.25|26961.25|26885.57|26825.57|27021.25|26961.25|26589.98|26529.98|1179
1609071300000|2020-12-27 12:15:00|26885.19|26825.19|26892.25|26832.25|27083.63|27023.63|26871.35|26811.35|1133
1609071600000|2020-12-27 12:20:00|26892.15|26832.15|26952.05|26892.05|26999.22|26939.22|26780.68|26720.68|1163
1609071900000|2020-12-27 12:25:00|26953|26893|26904.86|26844.86|27028.05|26968.05|26873.58|26813.58|1145
1609072200000|2020-12-27 12:30:00|26904.72|26844.72|27054.76|26994.76|27065.36|27005.36|26822.4|26762.4|1119
1609072500000|2020-12-27 12:35:00|27054.98|26994.98|27250.8|27190.8|27275.96|27215.96|27054.98|26994.98|1107
1609072800000|2020-12-27 12:40:00|27250.77|27190.77|27183.1|27123.1|27267.42|27207.42|27107.67|27047.67|1052
1609073100000|2020-12-27 12:45:00|27182.58|27122.58|27282.12|27222.12|27359.75|27299.75|27177.51|27117.51|1119
1609073400000|2020-12-27 12:50:00|27282.03|27222.03|27344.1|27284.1|27364.49|27304.49|27280.96|27220.96|994
1609073700000|2020-12-27 12:55:00|27344.25|27284.25|27219.8|27159.8|27354.56|27294.56|27218.95|27158.95|1056
1609074000000|2020-12-27 13:00:00|27219.82|27159.82|27308.94|27248.94|27368.52|27308.52|27217.38|27157.38|1047
1609074300000|2020-12-27 13:05:00|27308.88|27248.88|27212.89|27152.89|27308.93|27248.93|27164.15|27104.15|1075
1609074600000|2020-12-27 13:10:00|27211.65|27151.65|27228.96|27168.96|27228.96|27168.96|27069.98|27009.98|1078
1609074900000|2020-12-27 13:15:00|27229.1|27169.1|27166.93|27106.93|27335.8|27275.8|27158.23|27098.23|1046
1609075200000|2020-12-27 13:20:00|27166.98|27106.98|27259.55|27199.55|27262.26|27202.26|27153.5|27093.5|1021
1609075500000|2020-12-27 13:25:00|27259.47|27199.47|27271.2|27211.2|27304.05|27244.05|27218.78|27158.78|846
1609075800000|2020-12-27 13:30:00|27269.64|27209.64|27213.1|27153.1|27271.81|27211.81|27178.72|27118.72|946
1609076100000|2020-12-27 13:35:00|27214.33|27154.33|27350.78|27290.78|27350.78|27290.78|27212.23|27152.23|874
1609076400000|2020-12-27 13:40:00|27350.54|27290.54|27411.38|27351.38|27432.9|27372.9|27350.09|27290.09|1086
1609076700000|2020-12-27 13:45:00|27411|27351|27431.56|27371.56|27436.77|27376.77|27385.05|27325.05|957
1609077000000|2020-12-27 13:50:00|27431.15|27371.15|27514.33|27454.33|27523.18|27463.18|27431.15|27371.15|1120
1609077300000|2020-12-27 13:55:00|27518.24|27458.24|27524.41|27464.41|27577.31|27517.31|27494.79|27434.79|1088
1609077600000|2020-12-27 14:00:00|27524.4|27464.4|27475.65|27415.65|27530.54|27470.54|27455.57|27395.57|1069
1609077900000|2020-12-27 14:05:00|27475.62|27415.62|27645.43|27585.43|27650.33|27590.33|27465.91|27405.91|1106
1609078200000|2020-12-27 14:10:00|27645.48|27585.48|27697.43|27637.43|27718.56|27658.56|27619.17|27559.17|1031
1609078500000|2020-12-27 14:15:00|27698.99|27638.99|27727.11|27667.11|27756.27|27696.27|27654.73|27594.73|1064
1609078800000|2020-12-27 14:20:00|27727.22|27667.22|27708.38|27648.38|27745.83|27685.83|27684.41|27624.41|991
1609079100000|2020-12-27 14:25:00|27703.61|27643.61|27609.65|27549.65|27721.99|27661.99|27588.59|27528.59|1044
1609079400000|2020-12-27 14:30:00|27610.54|27550.54|27697.95|27637.95|27707.18|27647.18|27607.49|27547.49|1100
1609079700000|2020-12-27 14:35:00|27697.23|27637.23|27542.49|27482.49|27709.82|27649.82|27530.15|27470.15|1005
1609080000000|2020-12-27 14:40:00|27542.43|27482.43|27520.59|27460.59|27603.21|27543.21|27519.56|27459.56|1043
1609080300000|2020-12-27 14:45:00|27520.64|27460.64|27375.16|27315.16|27537.86|27477.86|27370.08|27310.08|1036
1609080600000|2020-12-27 14:50:00|27374.83|27314.83|27434.48|27374.48|27441.29|27381.29|27363.13|27303.13|1037
1609080900000|2020-12-27 14:55:00|27434.65|27374.65|27329.55|27269.55|27435.16|27375.16|27293.21|27233.21|1044
1609081200000|2020-12-27 15:00:00|27329.54|27269.54|27393.99|27333.99|27472.16|27412.16|27326.33|27266.33|1065
1609081500000|2020-12-27 15:05:00|27393.92|27333.92|27450.37|27390.37|27471.06|27411.06|27325.71|27265.71|1014
1609081800000|2020-12-27 15:10:00|27452.47|27392.47|27319.35|27259.35|27463.37|27403.37|27293.17|27233.17|1121
1609082100000|2020-12-27 15:15:00|27320.62|27260.62|27372|27312|27400.02|27340.02|27313.16|27253.16|1061
1609082400000|2020-12-27 15:20:00|27372.69|27312.69|27110.51|27050.51|27372.69|27312.69|27109.08|27049.08|1117
1609082700000|2020-12-27 15:25:00|27111.57|27051.57|27147.87|27087.87|27238.85|27178.85|27040.9|26980.9|1140
1609083000000|2020-12-27 15:30:00|27147.31|27087.31|27261.81|27201.81|27272.94|27212.94|27145.51|27085.51|1111
1609083300000|2020-12-27 15:35:00|27261.76|27201.76|27311.33|27251.33|27311.34|27251.34|27210.12|27150.12|1046
1609083600000|2020-12-27 15:40:00|27312.31|27252.31|27304.25|27244.25|27318.25|27258.25|27280.71|27220.71|1005
1609083900000|2020-12-27 15:45:00|27304.24|27244.24|27402.98|27342.98|27403.85|27343.85|27304.24|27244.24|1017
1609084200000|2020-12-27 15:50:00|27402.5|27342.5|27398.67|27338.67|27417.78|27357.78|27367.57|27307.57|985
1609084500000|2020-12-27 15:55:00|27397.43|27337.43|27374.26|27314.26|27398.68|27338.68|27368.4|27308.4|960
1609084800000|2020-12-27 16:00:00|27374.51|27314.51|27466.11|27406.11|27469.86|27409.86|27360.39|27300.39|1125
1609085100000|2020-12-27 16:05:00|27465.88|27405.88|27270.81|27210.81|27471.93|27411.93|27262.56|27202.56|1096
1609085400000|2020-12-27 16:10:00|27269.97|27209.97|27200.39|27140.39|27278.22|27218.22|27102.59|27042.59|1111
1609085700000|2020-12-27 16:15:00|27200.9|27140.9|27008.31|26948.31|27201.95|27141.95|26995.73|26935.73|1128
1609086000000|2020-12-27 16:20:00|27003.49|26943.49|26777.99|26717.99|27063.09|27003.09|26752.95|26692.95|1177
1609086300000|2020-12-27 16:25:00|26778.27|26718.27|26958.1|26898.1|26958.1|26898.1|26676.1|26616.1|1155
1609086600000|2020-12-27 16:30:00|26957.97|26897.97|26739.66|26679.66|26958.38|26898.38|26722.96|26662.96|1149
1609086900000|2020-12-27 16:35:00|26735.54|26675.54|26773.98|26713.98|26827.21|26767.21|26652.24|26592.24|1178
1609087200000|2020-12-27 16:40:00|26774.65|26714.65|26887.92|26827.92|26911.22|26851.22|26681.82|26621.82|1153
1609087500000|2020-12-27 16:45:00|26887.88|26827.88|26892.85|26832.85|26917.62|26857.62|26797.24|26737.24|1148
1609087800000|2020-12-27 16:50:00|26892.99|26832.99|26953.53|26893.53|26953.6|26893.6|26692.69|26632.69|1138
1609088100000|2020-12-27 16:55:00|26951.88|26891.88|27081.92|27021.92|27085.51|27025.51|26922.48|26862.48|1108
1609088400000|2020-12-27 17:00:00|27082.87|27022.87|26956.67|26896.67|27082.87|27022.87|26893.78|26833.78|1120
1609088700000|2020-12-27 17:05:00|26958.9|26898.9|26868.94|26808.94|26973.61|26913.61|26831.8|26771.8|1116
1609089000000|2020-12-27 17:10:00|26868.93|26808.93|26907.77|26847.77|26937.6|26877.6|26820.71|26760.71|1101
1609089300000|2020-12-27 17:15:00|26907.76|26847.76|26983.56|26923.56|27007.2|26947.2|26906.23|26846.23|1086
1609089600000|2020-12-27 17:20:00|26983.42|26923.42|26888.1|26828.1|26983.65|26923.65|26857.77|26797.77|1093
1609089900000|2020-12-27 17:25:00|26888.06|26828.06|26887.11|26827.11|26951.73|26891.73|26861.17|26801.17|1059
1609090200000|2020-12-27 17:30:00|26887.02|26827.02|26994.75|26934.75|27012.24|26952.24|26836.75|26776.75|1007
1609090500000|2020-12-27 17:35:00|26994.91|26934.91|26883.99|26823.99|26995.2|26935.2|26878.55|26818.55|982
1609090800000|2020-12-27 17:40:00|26884.1|26824.1|26763.3|26703.3|26905.76|26845.76|26745.79|26685.79|1102
1609091100000|2020-12-27 17:45:00|26763.29|26703.29|26751.6|26691.6|26818.87|26758.87|26736.74|26676.74|1072
1609091400000|2020-12-27 17:50:00|26751.47|26691.47|26767.97|26707.97|26827.95|26767.95|26722.38|26662.38|1106
1609091700000|2020-12-27 17:55:00|26767.98|26707.98|26789.73|26729.73|26790.35|26730.35|26670.12|26610.12|1072
1609092000000|2020-12-27 18:00:00|26789.85|26729.85|26626.74|26566.74|26807.73|26747.73|26596.38|26536.38|1059
1609092300000|2020-12-27 18:05:00|26626.95|26566.95|26729.14|26669.14|26752.79|26692.79|26624.42|26564.42|1113
1609092600000|2020-12-27 18:10:00|26729.77|26669.77|26828.65|26768.65|26829.38|26769.38|26729.77|26669.77|1035
1609092900000|2020-12-27 18:15:00|26828.64|26768.64|26888.89|26828.89|26914.28|26854.28|26828.64|26768.64|899
1609093200000|2020-12-27 18:20:00|26888.9|26828.9|26932.73|26872.73|26955.75|26895.75|26882.18|26822.18|989
1609093500000|2020-12-27 18:25:00|26932.52|26872.52|26924|26864|26979.46|26919.46|26902.75|26842.75|946
1609093800000|2020-12-27 18:30:00|26923.87|26863.87|26846.49|26786.49|26923.87|26863.87|26830.2|26770.2|887
1609094100000|2020-12-27 18:35:00|26846.51|26786.51|26794.95|26734.95|26846.63|26786.63|26728.41|26668.41|994
1609094400000|2020-12-27 18:40:00|26794.68|26734.68|26816.24|26756.24|26846.68|26786.68|26776.94|26716.94|890
1609094700000|2020-12-27 18:45:00|26815.69|26755.69|26946.59|26886.59|26948.02|26888.02|26813.62|26753.62|953
1609095000000|2020-12-27 18:50:00|26948.04|26888.04|26946.83|26886.83|26949.33|26889.33|26898.57|26838.57|913
1609095300000|2020-12-27 18:55:00|26946.5|26886.5|27048.69|26988.69|27048.89|26988.89|26918.65|26858.65|970
1609095600000|2020-12-27 19:00:00|27048.54|26988.54|27015.11|26955.11|27072.3|27012.3|27007.22|26947.22|959
1609095900000|2020-12-27 19:05:00|27015.1|26955.1|27029.74|26969.74|27043.78|26983.78|26985.13|26925.13|844
1609096200000|2020-12-27 19:10:00|27029.91|26969.91|27157.54|27097.54|27157.54|27097.54|27009.82|26949.82|801
1609096500000|2020-12-27 19:15:00|27157.81|27097.81|27174.22|27114.22|27211.05|27151.05|27149.07|27089.07|1058
1609096800000|2020-12-27 19:20:00|27174.42|27114.42|27209.6|27149.6|27211.56|27151.56|27173.12|27113.12|825
1609097100000|2020-12-27 19:25:00|27209.55|27149.55|27154.76|27094.76|27297.27|27237.27|27150.16|27090.16|1026
1609097400000|2020-12-27 19:30:00|27155.24|27095.24|27181.48|27121.48|27206.49|27146.49|27155.24|27095.24|851
1609097700000|2020-12-27 19:35:00|27181.47|27121.47|27153.78|27093.78|27210.43|27150.43|27152.08|27092.08|955
1609098000000|2020-12-27 19:40:00|27153.77|27093.77|27106.24|27046.24|27178.05|27118.05|27105.74|27045.74|938
1609098300000|2020-12-27 19:45:00|27106.27|27046.27|27191.82|27131.82|27192.55|27132.55|27100.78|27040.78|982
1609098600000|2020-12-27 19:50:00|27192|27132|27123.25|27063.25|27192.08|27132.08|27092.72|27032.72|1000
1609098900000|2020-12-27 19:55:00|27122.72|27062.72|27087.67|27027.67|27124.95|27064.95|27079.4|27019.4|925
1609099200000|2020-12-27 20:00:00|27087.49|27027.49|26947.29|26887.29|27087.49|27027.49|26947.03|26887.03|1065
1609099500000|2020-12-27 20:05:00|26946.9|26886.9|26964.79|26904.79|26966.27|26906.27|26914.03|26854.03|1075
1609099800000|2020-12-27 20:10:00|26964.66|26904.66|27001.6|26941.6|27011.06|26951.06|26939.1|26879.1|920
1609100100000|2020-12-27 20:15:00|27001.82|26941.82|26903.18|26843.18|27001.82|26941.82|26832.97|26772.97|1095
1609100400000|2020-12-27 20:20:00|26906.11|26846.11|26862.12|26802.12|26908.11|26848.11|26850.94|26790.94|1065
1609100700000|2020-12-27 20:25:00|26861.73|26801.73|26852.96|26792.96|26887.25|26827.25|26819.6|26759.6|1098
1609101000000|2020-12-27 20:30:00|26852.83|26792.83|26720.89|26660.89|26918.59|26858.59|26688.06|26628.06|1061
1609101300000|2020-12-27 20:35:00|26719.83|26659.83|26649.5|26589.5|26754.65|26694.65|26636.65|26576.65|1067
1609101600000|2020-12-27 20:40:00|26649.31|26589.31|26687.34|26627.34|26740.8|26680.8|26642.64|26582.64|1013
1609101900000|2020-12-27 20:45:00|26686.15|26626.15|26309.37|26249.37|26687.84|26627.84|26281.19|26221.19|1154
1609102200000|2020-12-27 20:50:00|26309.12|26249.12|26289.5|26229.5|26440.97|26380.97|26289.5|26229.5|1137
1609102500000|2020-12-27 20:55:00|26288.12|26228.12|26218.8|26158.8|26386.92|26326.92|26192.63|26132.63|1163
1609102800000|2020-12-27 21:00:00|26217.95|26157.95|26169.49|26109.49|26345.64|26285.64|26119.08|26059.08|1154
1609103100000|2020-12-27 21:05:00|26169.48|26109.48|26263.08|26203.08|26317.17|26257.17|26135.91|26075.91|1134
1609103400000|2020-12-27 21:10:00|26262.86|26202.86|26184.42|26124.42|26287.53|26227.53|26157.09|26097.09|1120
1609103700000|2020-12-27 21:15:00|26184.16|26124.16|25943.12|25883.12|26224.56|26164.56|25921.87|25861.87|1160
1609104000000|2020-12-27 21:20:00|25947.58|25887.58|26136.62|26076.62|26159.11|26099.11|25822.98|25762.98|1160
1609104300000|2020-12-27 21:25:00|26138.09|26078.09|26002.9|25942.9|26145.49|26085.49|25990.23|25930.23|1122
1609104600000|2020-12-27 21:30:00|26002.83|25942.83|26211.1|26151.1|26216.95|26156.95|25988.89|25928.89|1026
1609104900000|2020-12-27 21:35:00|26209.77|26149.77|26251.31|26191.31|26280.52|26220.52|26208.78|26148.78|1001
1609105200000|2020-12-27 21:40:00|26250.75|26190.75|26294.99|26234.99|26305|26245|26210.13|26150.13|1022
1609105500000|2020-12-27 21:45:00|26295.4|26235.4|26440.02|26360.02|26464.7|26384.7|26293.1|26233.1|1032
1609105800000|2020-12-27 21:50:00|26441.5|26361.5|26446.65|26366.65|26461.88|26381.88|26394.66|26314.66|880
1609106100000|2020-12-27 21:55:00|26446.73|26366.73|26415.12|26335.12|26474.11|26394.11|26344.76|26264.76|946
1609106400000|2020-12-27 22:00:00|26415.11|26335.11|26386.61|26306.61|26451.6|26371.6|26362.16|26282.16|956
1609106700000|2020-12-27 22:05:00|26386.81|26306.81|26538.1|26458.1|26538.1|26458.1|26386.73|26306.73|826
1609107000000|2020-12-27 22:10:00|26538.85|26458.85|26583.35|26503.35|26669.61|26589.61|26538.1|26458.1|805
1609107300000|2020-12-27 22:15:00|26583.34|26503.34|26468.98|26388.98|26583.34|26503.34|26467.64|26387.64|821
1609107600000|2020-12-27 22:20:00|26468.99|26388.99|26570.83|26490.83|26570.83|26490.83|26467.54|26387.54|1025
1609107900000|2020-12-27 22:25:00|26571.14|26491.14|26441.14|26361.14|26599.15|26519.15|26441.01|26361.01|811
1609108200000|2020-12-27 22:30:00|26441.13|26361.13|26321.07|26241.07|26441.13|26361.13|26297.26|26217.26|975
1609108500000|2020-12-27 22:35:00|26320.86|26240.86|26346.97|26266.97|26409.14|26329.14|26320.84|26240.84|997
1609108800000|2020-12-27 22:40:00|26346.96|26266.96|26501.6|26421.6|26510.26|26430.26|26346.43|26266.43|1020
1609109100000|2020-12-27 22:45:00|26501.63|26421.63|26524.61|26444.61|26541.95|26461.95|26391.82|26311.82|1073
1609109400000|2020-12-27 22:50:00|26524.48|26444.48|26549.66|26469.66|26549.74|26469.74|26492.68|26412.68|896
1609109700000|2020-12-27 22:55:00|26549.74|26469.74|26527.22|26447.22|26551.9|26471.9|26511.9|26431.9|791
1609110000000|2020-12-27 23:00:00|26527.28|26447.28|26440.62|26360.62|26529.03|26449.03|26431.13|26351.13|1055
1609110300000|2020-12-27 23:05:00|26440.52|26360.52|26618.86|26538.86|26618.86|26538.86|26440.52|26360.52|1058
1609110600000|2020-12-27 23:10:00|26620.02|26540.02|26587.59|26507.59|26623.15|26543.15|26582.5|26502.5|983
1609110900000|2020-12-27 23:15:00|26587.63|26507.63|26569.35|26489.35|26589.82|26509.82|26494.86|26414.86|772
1609111200000|2020-12-27 23:20:00|26571.29|26491.29|26660.6|26580.6|26661.54|26581.54|26561.07|26481.07|629
1609111500000|2020-12-27 23:25:00|26660.9|26580.9|26617.71|26537.71|26708.5|26628.5|26603.12|26523.12|989
1609111800000|2020-12-27 23:30:00|26618|26538|26577.9|26497.9|26681.76|26601.76|26546.61|26466.61|998
1609112100000|2020-12-27 23:35:00|26577.97|26497.97|26549.85|26469.85|26621.26|26541.26|26525.25|26445.25|974
1609112400000|2020-12-27 23:40:00|26552.63|26472.63|26524.58|26444.58|26552.63|26472.63|26452.84|26372.84|1014
1609112700000|2020-12-27 23:45:00|26524.76|26444.76|26432.87|26352.87|26565.47|26485.47|26398.87|26318.87|969
1609113000000|2020-12-27 23:50:00|26432.93|26352.93|26365.74|26285.74|26446.36|26366.36|26332.74|26252.74|1012
1609113300000|2020-12-27 23:55:00|26365.45|26285.45|26289.06|26209.06|26366.14|26286.14|26251.65|26171.65|1049
1609113600000|2020-12-28 00:00:00|26288.77|26208.77|26176.82|26096.82|26392.21|26312.21|26122.42|26042.42|1110
1609113900000|2020-12-28 00:05:00|26177.67|26097.67|26359.29|26299.29|26388.78|26328.78|26176.33|26096.33|1062
1609114200000|2020-12-28 00:10:00|26359.19|26299.19|26411.24|26351.24|26455.03|26395.03|26353.86|26293.86|1062
1609114500000|2020-12-28 00:15:00|26411.09|26351.09|26580.05|26520.05|26602.53|26542.53|26386.73|26326.73|941
1609114800000|2020-12-28 00:20:00|26579.69|26519.69|26777.5|26717.5|26802.54|26742.54|26513.11|26453.11|1119
1609115100000|2020-12-28 00:25:00|26777.4|26717.4|26765.23|26705.23|26791.91|26731.91|26700.09|26640.09|1001
1609115400000|2020-12-28 00:30:00|26765.68|26705.68|26883.06|26823.06|26904.57|26844.57|26734.31|26674.31|1009
1609115700000|2020-12-28 00:35:00|26883.11|26823.11|26931.34|26871.34|26963.27|26903.27|26826.57|26766.57|1059
1609116000000|2020-12-28 00:40:00|26931.21|26871.21|26964.22|26904.22|26975.82|26915.82|26879.78|26819.78|999
1609116300000|2020-12-28 00:45:00|26964.28|26904.28|26949.41|26889.41|26964.28|26904.28|26876.27|26816.27|1032
1609116600000|2020-12-28 00:50:00|26950.82|26890.82|26937.02|26877.02|26950.82|26890.82|26846.05|26786.05|1018
1609116900000|2020-12-28 00:55:00|26939.59|26879.59|26882.99|26822.99|26955.14|26895.14|26869.98|26809.98|1001
1609117200000|2020-12-28 01:00:00|26883|26823|26915.63|26855.63|26915.63|26855.63|26805.87|26745.87|1000
1609117500000|2020-12-28 01:05:00|26915.01|26855.01|27151.4|27091.4|27196.78|27136.78|26900.51|26840.51|1072
1609117800000|2020-12-28 01:10:00|27150.24|27090.24|27150.59|27090.59|27188.07|27128.07|27073.71|27013.71|1089
1609118100000|2020-12-28 01:15:00|27150.77|27090.77|27249.61|27189.61|27260.11|27200.11|27131.88|27071.88|979
1609118400000|2020-12-28 01:20:00|27250.36|27190.36|27213.7|27153.7|27324.09|27264.09|27209.26|27149.26|1036
1609118700000|2020-12-28 01:25:00|27213.83|27153.83|27206.86|27146.86|27245.72|27185.72|27151.12|27091.12|991
1609119000000|2020-12-28 01:30:00|27207.3|27147.3|27189.9|27129.9|27208.09|27148.09|27137.61|27077.61|983
1609119300000|2020-12-28 01:35:00|27189.83|27129.83|27186.35|27126.35|27258.44|27198.44|27167.27|27107.27|926
1609119600000|2020-12-28 01:40:00|27183.37|27123.37|27336.48|27276.48|27352.15|27292.15|27167.34|27107.34|962
1609119900000|2020-12-28 01:45:00|27334.37|27274.37|27186.92|27126.92|27353.96|27293.96|27186.79|27126.79|997
1609120200000|2020-12-28 01:50:00|27186.7|27126.7|27150.12|27090.12|27204.93|27144.93|27131.45|27071.45|899
1609120500000|2020-12-28 01:55:00|27149.35|27089.35|27064.1|27004.1|27154.76|27094.76|26982.97|26922.97|1032
1609120800000|2020-12-28 02:00:00|27065.24|27005.24|27137.32|27077.32|27158.14|27098.14|27052.65|26992.65|936
1609121100000|2020-12-28 02:05:00|27137.83|27077.83|27075.81|27015.81|27153.97|27093.97|27075.81|27015.81|794
1609121400000|2020-12-28 02:10:00|27075.62|27015.62|27007.76|26947.76|27075.62|27015.62|26931.66|26871.66|1030
1609121700000|2020-12-28 02:15:00|27007.7|26947.7|27038.27|26978.27|27069.21|27009.21|27006.77|26946.77|901
1609122000000|2020-12-28 02:20:00|27038.63|26978.63|26962.13|26902.13|27074.29|27014.29|26933.09|26873.09|1004
1609122300000|2020-12-28 02:25:00|26961.32|26901.32|27023.93|26963.93|27059.81|26999.81|26958.45|26898.45|966
1609122600000|2020-12-28 02:30:00|27023.92|26963.92|27139.71|27079.71|27145.02|27085.02|27021.79|26961.79|845
1609122900000|2020-12-28 02:35:00|27139.94|27079.94|27070.24|27010.24|27143.86|27083.86|27026.64|26966.64|924
1609123200000|2020-12-28 02:40:00|27070.11|27010.11|26984.48|26924.48|27070.32|27010.32|26959.13|26899.13|848
1609123500000|2020-12-28 02:45:00|26982.65|26922.65|27028.71|26968.71|27029.77|26969.77|26955.78|26895.78|894
1609123800000|2020-12-28 02:50:00|27028.32|26968.32|27100.86|27040.86|27108.28|27048.28|27018.4|26958.4|842
1609124100000|2020-12-28 02:55:00|27109.01|27049.01|27089.71|27029.71|27123.18|27063.18|27080.39|27020.39|871
1609124400000|2020-12-28 03:00:00|27088.74|27028.74|27099.06|27039.06|27189.47|27129.47|27087.19|27027.19|803
1609124700000|2020-12-28 03:05:00|27098.99|27038.99|27010.52|26950.52|27101.82|27041.82|26982.64|26922.64|942
1609125000000|2020-12-28 03:10:00|27010.51|26950.51|27005.65|26945.65|27017.13|26957.13|26969.18|26909.18|842
1609125300000|2020-12-28 03:15:00|27006.45|26946.45|26974.4|26914.4|27046.42|26986.42|26969.36|26909.36|902
1609125600000|2020-12-28 03:20:00|26974.92|26914.92|27029.51|26969.51|27030.05|26970.05|26938.8|26878.8|955
1609125900000|2020-12-28 03:25:00|27028.46|26968.46|27095.24|27035.24|27127.94|27067.94|27023.51|26963.51|958
1609126200000|2020-12-28 03:30:00|27090.98|27030.98|27148.41|27088.41|27187.62|27127.62|27077.33|27017.33|922
1609126500000|2020-12-28 03:35:00|27148.54|27088.54|27217.13|27157.13|27251.27|27191.27|27148.54|27088.54|951
1609126800000|2020-12-28 03:40:00|27216.75|27156.75|27228.36|27168.36|27230.34|27170.34|27181.61|27121.61|875
1609127100000|2020-12-28 03:45:00|27226.44|27166.44|27171.39|27111.39|27231.7|27171.7|27140.2|27080.2|922
1609127400000|2020-12-28 03:50:00|27171.33|27111.33|27177.26|27117.26|27208.17|27148.17|27147.45|27087.45|707
1609127700000|2020-12-28 03:55:00|27177.33|27117.33|27291.2|27231.2|27291.48|27231.48|27139.84|27079.84|1006
1609128000000|2020-12-28 04:00:00|27291.15|27231.15|27163.6|27103.6|27318.21|27258.21|27152.91|27092.91|941
1609128300000|2020-12-28 04:05:00|27163.71|27103.71|27109.84|27049.84|27165.52|27105.52|27084.37|27024.37|862
1609128600000|2020-12-28 04:10:00|27109.75|27049.75|27097.35|27037.35|27110.8|27050.8|27064.65|27004.65|931
1609128900000|2020-12-28 04:15:00|27096.79|27036.79|27050.87|26990.87|27126.92|27066.92|27050.02|26990.02|911
1609129200000|2020-12-28 04:20:00|27050.89|26990.89|27064.47|27004.47|27079.52|27019.52|27046.89|26986.89|774
1609129500000|2020-12-28 04:25:00|27064.64|27004.64|26977.03|26917.03|27075.55|27015.55|26967.06|26907.06|810
1609129800000|2020-12-28 04:30:00|26976.72|26916.72|27063.54|27003.54|27063.6|27003.6|26976.72|26916.72|845
1609130100000|2020-12-28 04:35:00|27063.65|27003.65|26997.31|26937.31|27065.75|27005.75|26981.7|26921.7|717
1609130400000|2020-12-28 04:40:00|26997.74|26937.74|27013.6|26953.6|27060.09|27000.09|26984.87|26924.87|703
1609130700000|2020-12-28 04:45:00|27013.52|26953.52|26987.97|26927.97|27014.07|26954.07|26958.47|26898.47|745
1609131000000|2020-12-28 04:50:00|26986.92|26926.92|26992.69|26932.69|26997.16|26937.16|26946.07|26886.07|754
1609131300000|2020-12-28 04:55:00|26993.46|26933.46|26872.56|26812.56|27051|26991|26868.47|26808.47|955
1609131600000|2020-12-28 05:00:00|26872.27|26812.27|26946.2|26886.2|26950.12|26890.12|26834.88|26774.88|1040
1609131900000|2020-12-28 05:05:00|26946.22|26886.22|27056.51|26996.51|27057.02|26997.02|26946.22|26886.22|1004
1609132200000|2020-12-28 05:10:00|27056.91|26996.91|27085.62|27025.62|27117.99|27057.99|27049.3|26989.3|1037
1609132500000|2020-12-28 05:15:00|27085.71|27025.71|27055.55|26995.55|27091.7|27031.7|27039.68|26979.68|893
1609132800000|2020-12-28 05:20:00|27055.49|26995.49|27139.02|27079.02|27154.83|27094.83|27010.94|26950.94|972
1609133100000|2020-12-28 05:25:00|27137.23|27077.23|27138.73|27078.73|27160.82|27100.82|27123.7|27063.7|957
1609133400000|2020-12-28 05:30:00|27138.64|27078.64|27102.93|27042.93|27142.61|27082.61|27087.77|27027.77|943
1609133700000|2020-12-28 05:35:00|27102.14|27042.14|27001.96|26941.96|27108.75|27048.75|26987.58|26927.58|987
1609134000000|2020-12-28 05:40:00|27001.84|26941.84|27062.02|27002.02|27066.75|27006.75|26993.67|26933.67|922
1609134300000|2020-12-28 05:45:00|27061.86|27001.86|27077.05|27017.05|27082.85|27022.85|27006.58|26946.58|862
1609134600000|2020-12-28 05:50:00|27077.07|27017.07|26935.89|26875.89|27083.15|27023.15|26935.89|26875.89|961
1609134900000|2020-12-28 05:55:00|26936.57|26876.57|26952.82|26892.82|27008.46|26948.46|26920.99|26860.99|945
1609135200000|2020-12-28 06:00:00|26952.63|26892.63|26992.13|26932.13|27004.72|26944.72|26906.02|26846.02|951
1609135500000|2020-12-28 06:05:00|26992.11|26932.11|27004.96|26944.96|27006.03|26946.03|26922.33|26862.33|989
1609135800000|2020-12-28 06:10:00|27004.93|26944.93|26980.59|26920.59|27007.21|26947.21|26952.21|26892.21|885
1609136100000|2020-12-28 06:15:00|26980.36|26920.36|26904.81|26844.81|26980.99|26920.99|26875.33|26815.33|939
1609136400000|2020-12-28 06:20:00|26907.56|26847.56|26899.15|26839.15|26947.87|26887.87|26875.97|26815.97|896
1609136700000|2020-12-28 06:25:00|26898.55|26838.55|26958.48|26898.48|26985.43|26925.43|26898.55|26838.55|776
1609137000000|2020-12-28 06:30:00|26958.61|26898.61|26913.48|26853.48|26970.65|26910.65|26892.02|26832.02|866
1609137300000|2020-12-28 06:35:00|26913.54|26853.54|26919.14|26859.14|26929.2|26869.2|26878.72|26818.72|752
1609137600000|2020-12-28 06:40:00|26919.19|26859.19|26967.92|26907.92|26994.13|26934.13|26907.82|26847.82|822
1609137900000|2020-12-28 06:45:00|26967.72|26907.72|27077.85|27017.85|27078.4|27018.4|26967.29|26907.29|732
1609138200000|2020-12-28 06:50:00|27077.79|27017.79|27072.67|27012.67|27098.14|27038.14|27066.59|27006.59|1008
1609138500000|2020-12-28 06:55:00|27073.26|27013.26|27062.95|27002.95|27073.58|27013.58|27042.64|26982.64|787
1609138800000|2020-12-28 07:00:00|27062.85|27002.85|27128.99|27068.99|27148.39|27088.39|27037.98|26977.98|896
1609139100000|2020-12-28 07:05:00|27129.01|27069.01|27173.74|27113.74|27175.01|27115.01|27121.58|27061.58|868
1609139400000|2020-12-28 07:10:00|27173.75|27113.75|27163.41|27103.41|27198.27|27138.27|27148.85|27088.85|1025
1609139700000|2020-12-28 07:15:00|27164.05|27104.05|27049.02|26989.02|27185.21|27125.21|27010.98|26950.98|975
1609140000000|2020-12-28 07:20:00|27048.29|26988.29|27112.39|27052.39|27192.7|27132.7|27046.96|26986.96|919
1609140300000|2020-12-28 07:25:00|27111.71|27051.71|27117.05|27057.05|27147.35|27087.35|27091.6|27031.6|999
1609140600000|2020-12-28 07:30:00|27117.34|27057.34|27090.45|27030.45|27144.08|27084.08|27087.33|27027.33|935
1609140900000|2020-12-28 07:35:00|27090.61|27030.61|27106.41|27046.41|27175.87|27115.87|27077.13|27017.13|1071
1609141200000|2020-12-28 07:40:00|27106.4|27046.4|27058.98|26998.98|27108.01|27048.01|27040.05|26980.05|775
1609141500000|2020-12-28 07:45:00|27059.88|26999.88|27086.29|27026.29|27089.41|27029.41|27029.16|26969.16|592
1609141800000|2020-12-28 07:50:00|27086.03|27026.03|27057.05|26997.05|27111.98|27051.98|27046.98|26986.98|795
1609142100000|2020-12-28 07:55:00|27057.08|26997.08|27008.31|26948.31|27058.19|26998.19|27008.31|26948.31|844
1609142400000|2020-12-28 08:00:00|27006.16|26946.16|26935.26|26875.26|27042.6|26982.6|26901.7|26841.7|920
1609142700000|2020-12-28 08:05:00|26934.88|26874.88|26899.11|26839.11|26975.61|26915.61|26891.47|26831.47|961
1609143000000|2020-12-28 08:10:00|26899.07|26839.07|26821.98|26761.98|26954.7|26894.7|26798.51|26738.51|952
1609143300000|2020-12-28 08:15:00|26822.37|26762.37|26734.66|26674.66|26822.54|26762.54|26717.12|26657.12|1067
1609143600000|2020-12-28 08:20:00|26734.79|26674.79|26789.48|26729.48|26823.3|26763.3|26729.13|26669.13|1052
1609143900000|2020-12-28 08:25:00|26788.03|26728.03|26899.92|26839.92|26913.94|26853.94|26786.2|26726.2|1054
1609144200000|2020-12-28 08:30:00|26899.91|26839.91|27014.96|26954.96|27056.15|26996.15|26895.04|26835.04|949
1609144500000|2020-12-28 08:35:00|27013.75|26953.75|26990.22|26930.22|27056.03|26996.03|26971.22|26911.22|1078
1609144800000|2020-12-28 08:40:00|26989.66|26929.66|26947.45|26887.45|26992.25|26932.25|26874.88|26814.88|1019
1609145100000|2020-12-28 08:45:00|26947.36|26887.36|26870.24|26810.24|26960.36|26900.36|26861.57|26801.57|840
1609145400000|2020-12-28 08:50:00|26871.3|26811.3|26923.25|26863.25|26953.18|26893.18|26871.3|26811.3|764
1609145700000|2020-12-28 08:55:00|26923.75|26863.75|26933.09|26873.09|26935.08|26875.08|26882|26822|903
1609146000000|2020-12-28 09:00:00|26931.97|26871.97|26778.59|26718.59|26931.97|26871.97|26766.9|26706.9|864
1609146300000|2020-12-28 09:05:00|26769.91|26709.91|26830.66|26770.66|26849.05|26789.05|26760.14|26700.14|1014
1609146600000|2020-12-28 09:10:00|26831.08|26771.08|26828.69|26768.69|26870.22|26810.22|26819.62|26759.62|958
1609146900000|2020-12-28 09:15:00|26828.7|26768.7|26905.89|26845.89|26906.33|26846.33|26809.18|26749.18|948
1609147200000|2020-12-28 09:20:00|26905.78|26845.78|26937.4|26877.4|26953.34|26893.34|26904.17|26844.17|873
1609147500000|2020-12-28 09:25:00|26936.73|26876.73|26977.9|26917.9|26982.93|26922.93|26920.19|26860.19|912
1609147800000|2020-12-28 09:30:00|26977.91|26917.91|26904.58|26844.58|26978.14|26918.14|26898.04|26838.04|908
1609148100000|2020-12-28 09:35:00|26904.49|26844.49|26892.91|26832.91|26912.53|26852.53|26874.72|26814.72|794
1609148400000|2020-12-28 09:40:00|26892.95|26832.95|26969.53|26909.53|26978.24|26918.24|26892.95|26832.95|689
1609148700000|2020-12-28 09:45:00|26969.71|26909.71|26907.75|26847.75|26969.97|26909.97|26903.45|26843.45|933
1609149000000|2020-12-28 09:50:00|26905.6|26845.6|26886.63|26826.63|26913.4|26853.4|26853.5|26793.5|824
1609149300000|2020-12-28 09:55:00|26886.67|26826.67|26829.07|26769.07|26902.22|26842.22|26821.24|26761.24|881
1609149600000|2020-12-28 10:00:00|26828.26|26768.26|26782.11|26722.11|26871.86|26811.86|26779.92|26719.92|905
1609149900000|2020-12-28 10:05:00|26782.03|26722.03|26814.8|26754.8|26851.85|26791.85|26771.27|26711.27|865
1609150200000|2020-12-28 10:10:00|26814.35|26754.35|26874.46|26814.46|26880.24|26820.24|26813.7|26753.7|838
1609150500000|2020-12-28 10:15:00|26873.46|26813.46|26795.51|26735.51|26903.76|26843.76|26788.43|26728.43|950
1609150800000|2020-12-28 10:20:00|26795.24|26735.24|26760.72|26700.72|26808.7|26748.7|26753.56|26693.56|947
1609151100000|2020-12-28 10:25:00|26760.59|26700.59|26771.8|26711.8|26829.43|26769.43|26759.47|26699.47|953
1609151400000|2020-12-28 10:30:00|26771.99|26711.99|26743.42|26683.42|26847.38|26787.38|26743.42|26683.42|933
1609151700000|2020-12-28 10:35:00|26743.43|26683.43|26658.9|26598.9|26743.43|26683.43|26658.9|26598.9|1109
1609152000000|2020-12-28 10:40:00|26663.03|26603.03|26662.46|26602.46|26679.78|26619.78|26566.17|26506.17|1110
1609152300000|2020-12-28 10:45:00|26661.99|26601.99|26702.94|26642.94|26715.33|26655.33|26661.98|26601.98|1009
1609152600000|2020-12-28 10:50:00|26704.04|26644.04|26645.07|26585.07|26722.75|26662.75|26614.48|26554.48|1026
1609152900000|2020-12-28 10:55:00|26644.26|26584.26|26711.33|26651.33|26722.43|26662.43|26642.51|26582.51|1038
1609153200000|2020-12-28 11:00:00|26710.72|26650.72|26692.89|26632.89|26741.89|26681.89|26671.41|26611.41|842
1609153500000|2020-12-28 11:05:00|26692.5|26632.5|26806.95|26746.95|26813.13|26753.13|26691.55|26631.55|995
1609153800000|2020-12-28 11:10:00|26807.42|26747.42|26770.47|26710.47|26812.26|26752.26|26768.34|26708.34|907
1609154100000|2020-12-28 11:15:00|26772.04|26712.04|26763.04|26703.04|26778.13|26718.13|26725.84|26665.84|929
1609154400000|2020-12-28 11:20:00|26762.2|26702.2|26778.85|26718.85|26799.13|26739.13|26756.27|26696.27|914
1609154700000|2020-12-28 11:25:00|26778.99|26718.99|26781.97|26721.97|26805.36|26745.36|26774.84|26714.84|875
1609155000000|2020-12-28 11:30:00|26782.15|26722.15|26669.61|26609.61|26782.64|26722.64|26612.73|26552.73|979
1609155300000|2020-12-28 11:35:00|26669.77|26609.77|26679.11|26619.11|26704.87|26644.87|26645.75|26585.75|825
1609155600000|2020-12-28 11:40:00|26681.57|26621.57|26788.14|26728.14|26788.15|26728.15|26677|26617|821
1609155900000|2020-12-28 11:45:00|26788.03|26728.03|26843.06|26783.06|26870.37|26810.37|26786.64|26726.64|912
1609156200000|2020-12-28 11:50:00|26843.05|26783.05|26830.1|26770.1|26850.76|26790.76|26817.81|26757.81|864
1609156500000|2020-12-28 11:55:00|26830.26|26770.26|26847.03|26787.03|26863.91|26803.91|26825.84|26765.84|770
1609156800000|2020-12-28 12:00:00|26848.68|26788.68|26761.34|26701.34|26848.77|26788.77|26758.42|26698.42|990
1609157100000|2020-12-28 12:05:00|26760.53|26700.53|26739.67|26679.67|26760.53|26700.53|26713.02|26653.02|1015
1609157400000|2020-12-28 12:10:00|26739.71|26679.71|26874.72|26814.72|26874.72|26814.72|26739.64|26679.64|946
1609157700000|2020-12-28 12:15:00|26875.04|26815.04|26952.36|26892.36|26974.3|26914.3|26862.44|26802.44|1030
1609158000000|2020-12-28 12:20:00|26952.42|26892.42|26979.98|26919.98|27029.12|26969.12|26949.17|26889.17|1026
1609158300000|2020-12-28 12:25:00|26978.7|26918.7|27000.06|26940.06|27000.43|26940.43|26935.54|26875.54|952
1609158600000|2020-12-28 12:30:00|27000.03|26940.03|27035.23|26975.23|27080.04|27020.04|26998|26938|1063
1609158900000|2020-12-28 12:35:00|27036.89|26976.89|27013.58|26953.58|27067.34|27007.34|26943.02|26883.02|1051
1609159200000|2020-12-28 12:40:00|27014.07|26954.07|27000.67|26940.67|27090.23|27030.23|26993.12|26933.12|1028
1609159500000|2020-12-28 12:45:00|27000.61|26940.61|27004.05|26944.05|27040.24|26980.24|26955.6|26895.6|1020
1609159800000|2020-12-28 12:50:00|27004.18|26944.18|27020.98|26960.98|27065.45|27005.45|26964.3|26904.3|993
1609160100000|2020-12-28 12:55:00|27020.44|26960.44|27099.66|27039.66|27123.63|27063.63|27020.05|26960.05|959
1609160400000|2020-12-28 13:00:00|27099.03|27039.03|27221.11|27161.11|27247.97|27187.97|27099.03|27039.03|1040
1609160700000|2020-12-28 13:05:00|27221.13|27161.13|27247.5|27187.5|27281.76|27221.76|27182.95|27122.95|1038
1609161000000|2020-12-28 13:10:00|27248.26|27188.26|27406.18|27346.18|27417.27|27357.27|27246.76|27186.76|1051
1609161300000|2020-12-28 13:15:00|27406.14|27346.14|27385.74|27325.74|27406.73|27346.73|27338.36|27278.36|1038
1609161600000|2020-12-28 13:20:00|27383.97|27323.97|27367.61|27307.61|27400.9|27340.9|27327.74|27267.74|1051
1609161900000|2020-12-28 13:25:00|27367.6|27307.6|27442.65|27382.65|27450.99|27390.99|27350.55|27290.55|1069
1609162200000|2020-12-28 13:30:00|27443.08|27383.08|27352.77|27292.77|27494.9|27434.9|27266.31|27206.31|1119
1609162500000|2020-12-28 13:35:00|27352.91|27292.91|27346.85|27286.85|27385.49|27325.49|27336.92|27276.92|988
1609162800000|2020-12-28 13:40:00|27346.02|27286.02|27342.71|27282.71|27372.12|27312.12|27333.49|27273.49|886
1609163100000|2020-12-28 13:45:00|27342.08|27282.08|27303.14|27243.14|27368.71|27308.71|27277.82|27217.82|848
1609163400000|2020-12-28 13:50:00|27303.17|27243.17|27203.69|27143.69|27309.6|27249.6|27152.48|27092.48|1030
1609163700000|2020-12-28 13:55:00|27203.71|27143.71|27249.95|27189.95|27251.03|27191.03|27196.62|27136.62|875
1609164000000|2020-12-28 14:00:00|27249.98|27189.98|27225.66|27165.66|27341.35|27281.35|27214.08|27154.08|1014
1609164300000|2020-12-28 14:05:00|27225.78|27165.78|27190.63|27130.63|27239.59|27179.59|27174.78|27114.78|687
1609164600000|2020-12-28 14:10:00|27192.88|27132.88|27213.44|27153.44|27266.39|27206.39|27192.57|27132.57|944
1609164900000|2020-12-28 14:15:00|27214.2|27154.2|27241.11|27181.11|27267.44|27207.44|27211.05|27151.05|817
1609165200000|2020-12-28 14:20:00|27241.09|27181.09|27289.73|27229.73|27289.73|27229.73|27153.52|27093.52|1010
1609165500000|2020-12-28 14:25:00|27289.47|27229.47|27277.67|27217.67|27321.6|27261.6|27258.39|27198.39|931
1609165800000|2020-12-28 14:30:00|27279.19|27219.19|27236.87|27176.87|27281.36|27221.36|27203.99|27143.99|905
1609166100000|2020-12-28 14:35:00|27231.54|27171.54|27283.65|27223.65|27296.49|27236.49|27215.13|27155.13|951
1609166400000|2020-12-28 14:40:00|27286.86|27226.86|27258.62|27198.62|27325.14|27265.14|27257.39|27197.39|878
1609166700000|2020-12-28 14:45:00|27258.8|27198.8|27279.58|27219.58|27288.28|27228.28|27226.81|27166.81|870
1609167000000|2020-12-28 14:50:00|27279.31|27219.31|27323.56|27263.56|27345.94|27285.94|27255.07|27195.07|864
1609167300000|2020-12-28 14:55:00|27323.72|27263.72|27280.31|27220.31|27335.21|27275.21|27279.69|27219.69|1043
1609167600000|2020-12-28 15:00:00|27280.75|27220.75|27209.81|27149.81|27318.17|27258.17|27209.31|27149.31|925
1609167900000|2020-12-28 15:05:00|27209.11|27149.11|27195.82|27135.82|27225.84|27165.84|27170.61|27110.61|972
1609168200000|2020-12-28 15:10:00|27196.12|27136.12|27141.19|27081.19|27196.12|27136.12|27134.81|27074.81|960
1609168500000|2020-12-28 15:15:00|27141.07|27081.07|27090.31|27030.31|27156.6|27096.6|27029.38|26969.38|1002
1609168800000|2020-12-28 15:20:00|27090.19|27030.19|27069.24|27009.24|27093.99|27033.99|27057|26997|896
1609169100000|2020-12-28 15:25:00|27069.27|27009.27|27069.33|27009.33|27112.99|27052.99|27059.42|26999.42|904
1609169400000|2020-12-28 15:30:00|27069.36|27009.36|27023.11|26963.11|27109.5|27049.5|27013.97|26953.97|1004
1609169700000|2020-12-28 15:35:00|27023.12|26963.12|26967.8|26907.8|27024.98|26964.98|26931.31|26871.31|1004
1609170000000|2020-12-28 15:40:00|26967.82|26907.82|26873.98|26813.98|26970.46|26910.46|26817|26757|1072
1609170300000|2020-12-28 15:45:00|26873.02|26813.02|26902.71|26842.71|26943.23|26883.23|26872.94|26812.94|1055
1609170600000|2020-12-28 15:50:00|26904.08|26844.08|26929.3|26869.3|26929.3|26869.3|26844.71|26784.71|937
1609170900000|2020-12-28 15:55:00|26930.4|26870.4|26907.2|26847.2|27002.23|26942.23|26890.41|26830.41|1049
1609171200000|2020-12-28 16:00:00|26908.17|26848.17|26911.7|26851.7|26949.98|26889.98|26749.81|26689.81|1124
1609171500000|2020-12-28 16:05:00|26912.07|26852.07|27027.17|26967.17|27035.09|26975.09|26880.51|26820.51|1119
1609171800000|2020-12-28 16:10:00|27026.95|26966.95|27037.76|26977.76|27050.58|26990.58|26976.98|26916.98|1056
1609172100000|2020-12-28 16:15:00|27038.12|26978.12|27083.19|27023.19|27086.97|27026.97|27011.27|26951.27|1092
1609172400000|2020-12-28 16:20:00|27082.61|27022.61|27041.01|26981.01|27111.31|27051.31|27038.63|26978.63|953
1609172700000|2020-12-28 16:25:00|27040.89|26980.89|27078.78|27018.78|27096.11|27036.11|27010.66|26950.66|967
1609173000000|2020-12-28 16:30:00|27078.71|27018.71|27025.4|26965.4|27094.96|27034.96|27020.2|26960.2|865
1609173300000|2020-12-28 16:35:00|27025.41|26965.41|27091.99|27031.99|27095.69|27035.69|27025.41|26965.41|883
1609173600000|2020-12-28 16:40:00|27089.93|27029.93|27077.25|27017.25|27121.24|27061.24|27062.08|27002.08|907
1609173900000|2020-12-28 16:45:00|27077.81|27017.81|27060.57|27000.57|27091.48|27031.48|27045.18|26985.18|666
1609174200000|2020-12-28 16:50:00|27060.6|27000.6|27076.56|27016.56|27157.58|27097.58|27054.62|26994.62|866
1609174500000|2020-12-28 16:55:00|27076.85|27016.85|27067.12|27007.12|27080.88|27020.88|27048.78|26988.78|772
1609174800000|2020-12-28 17:00:00|27067.11|27007.11|27111.46|27051.46|27144.35|27084.35|27049.27|26989.27|790
1609175100000|2020-12-28 17:05:00|27112.74|27052.74|27115.76|27055.76|27137.85|27077.85|27109.37|27049.37|840
1609175400000|2020-12-28 17:10:00|27116.13|27056.13|27049.45|26989.45|27116.15|27056.15|27045.86|26985.86|682
1609175700000|2020-12-28 17:15:00|27049.14|26989.14|27105.18|27045.18|27105.18|27045.18|27043.19|26983.19|958
1609176000000|2020-12-28 17:20:00|27105.19|27045.19|27126.68|27066.68|27130.11|27070.11|27056.25|26996.25|910
1609176300000|2020-12-28 17:25:00|27126.01|27066.01|27111.26|27051.26|27133.76|27073.76|27086.51|27026.51|761
1609176600000|2020-12-28 17:30:00|27111.25|27051.25|27201.32|27141.32|27205.11|27145.11|27111.25|27051.25|869
1609176900000|2020-12-28 17:35:00|27201.7|27141.7|27228.77|27168.77|27230.57|27170.57|27201.7|27141.7|640
1609177200000|2020-12-28 17:40:00|27228.78|27168.78|27195.27|27135.27|27229.07|27169.07|27188.34|27128.34|732
1609177500000|2020-12-28 17:45:00|27195.59|27135.59|27158.65|27098.65|27198.8|27138.8|27145.54|27085.54|601
1609177800000|2020-12-28 17:50:00|27158.82|27098.82|27140.14|27080.14|27162.68|27102.68|27129.28|27069.28|460
1609178100000|2020-12-28 17:55:00|27139.95|27079.95|27152.86|27092.86|27172.71|27112.71|27128.28|27068.28|782
1609178400000|2020-12-28 18:00:00|27152.88|27092.88|27163.01|27103.01|27170.77|27110.77|27148.38|27088.38|892
1609178700000|2020-12-28 18:05:00|27162.43|27102.43|27197.88|27137.88|27213.32|27153.32|27154.3|27094.3|948
1609179000000|2020-12-28 18:10:00|27198.03|27138.03|27137.83|27077.83|27227.44|27167.44|27137.48|27077.48|851
1609179300000|2020-12-28 18:15:00|27136.34|27076.34|27128.57|27068.57|27138.76|27078.76|27087.26|27027.26|717
1609179600000|2020-12-28 18:20:00|27128.58|27068.58|27149.32|27089.32|27162.18|27102.18|27112.39|27052.39|739
1609179900000|2020-12-28 18:25:00|27147.4|27087.4|27150.28|27090.28|27201.5|27141.5|27146|27086|798
1609180200000|2020-12-28 18:30:00|27147.89|27087.89|27192.35|27132.35|27204.01|27144.01|27135.44|27075.44|916
1609180500000|2020-12-28 18:35:00|27192.57|27132.57|27180.16|27120.16|27212.72|27152.72|27170.54|27110.54|812
1609180800000|2020-12-28 18:40:00|27180.09|27120.09|27103.68|27043.68|27180.17|27120.17|27101.49|27041.49|766
1609181100000|2020-12-28 18:45:00|27105.65|27045.65|26973.71|26913.71|27108.93|27048.93|26918.55|26858.55|1100
1609181400000|2020-12-28 18:50:00|26976.6|26916.6|27025.57|26965.57|27049.1|26989.1|26976.09|26916.09|694
1609181700000|2020-12-28 18:55:00|27025.58|26965.58|27017.8|26957.8|27039.8|26979.8|26989.36|26929.36|787
1609182000000|2020-12-28 19:00:00|27018.77|26958.77|27077.85|27017.85|27105.7|27045.7|27018.77|26958.77|911
1609182300000|2020-12-28 19:05:00|27078.06|27018.06|27123.41|27063.41|27130.59|27070.59|27074.62|27014.62|805
1609182600000|2020-12-28 19:10:00|27123.42|27063.42|27116.11|27056.11|27145.57|27085.57|27109.15|27049.15|802
1609182900000|2020-12-28 19:15:00|27116.62|27056.62|27115.71|27055.71|27136.27|27076.27|27086.79|27026.79|714
1609183200000|2020-12-28 19:20:00|27115.7|27055.7|27170.29|27110.29|27176.85|27116.85|27073.3|27013.3|843
1609183500000|2020-12-28 19:25:00|27170.14|27110.14|27109.94|27049.94|27171.03|27111.03|27088.28|27028.28|887
1609183800000|2020-12-28 19:30:00|27110.14|27050.14|27142.81|27082.81|27155.97|27095.97|27072.33|27012.33|984
1609184100000|2020-12-28 19:35:00|27142.5|27082.5|27134.29|27074.29|27146.34|27086.34|27115.98|27055.98|844
1609184400000|2020-12-28 19:40:00|27134.33|27074.33|27180.97|27120.97|27181.11|27121.11|27134.33|27074.33|774
1609184700000|2020-12-28 19:45:00|27181.37|27121.37|27103.38|27043.38|27183.6|27123.6|27090.97|27030.97|862
1609185000000|2020-12-28 19:50:00|27103.13|27043.13|27034.15|26974.15|27112.83|27052.83|27031.51|26971.51|834
1609185300000|2020-12-28 19:55:00|27034.4|26974.4|26999.99|26939.99|27043.09|26983.09|26950.79|26890.79|894
1609185600000|2020-12-28 20:00:00|26999.44|26939.44|27037.98|26977.98|27053.82|26993.82|26993.3|26933.3|925
1609185900000|2020-12-28 20:05:00|27037.74|26977.74|27026.99|26966.99|27063.58|27003.58|27011.51|26951.51|859
1609186200000|2020-12-28 20:10:00|27025.87|26965.87|27018.68|26958.68|27030.52|26970.52|26988.49|26928.49|531
1609186500000|2020-12-28 20:15:00|27019.62|26959.62|27061.79|27001.79|27100.08|27040.08|27019.62|26959.62|716
1609186800000|2020-12-28 20:20:00|27061.06|27001.06|26926.09|26866.09|27062.67|27002.67|26914.67|26854.67|868
1609187100000|2020-12-28 20:25:00|26926.44|26866.44|26851.54|26791.54|26926.44|26866.44|26835.04|26775.04|975
1609187400000|2020-12-28 20:30:00|26851.85|26791.85|26738.75|26678.75|26865.56|26805.56|26710.9|26650.9|980
1609187700000|2020-12-28 20:35:00|26741.09|26681.09|26757.71|26697.71|26788.22|26728.22|26685.64|26625.64|1088
1609188000000|2020-12-28 20:40:00|26758.33|26698.33|26759.51|26699.51|26800.72|26740.72|26740.42|26680.42|841
1609188300000|2020-12-28 20:45:00|26759.6|26699.6|26731.39|26671.39|26772.09|26712.09|26696.98|26636.98|882
1609188600000|2020-12-28 20:50:00|26732.09|26672.09|26846.2|26786.2|26847.45|26787.45|26732.09|26672.09|729
1609188900000|2020-12-28 20:55:00|26846.32|26786.32|26856.9|26796.9|26872.06|26812.06|26836.56|26776.56|840
1609189200000|2020-12-28 21:00:00|26855.57|26795.57|26912.59|26852.59|26912.59|26852.59|26841.06|26781.06|799
1609189500000|2020-12-28 21:05:00|26912.96|26852.96|26904.55|26844.55|26922.83|26862.83|26889.4|26829.4|683
1609189800000|2020-12-28 21:10:00|26905|26845|26919.02|26859.02|26942.06|26882.06|26894.69|26834.69|823
1609190100000|2020-12-28 21:15:00|26920|26860|26843.37|26783.37|26920.18|26860.18|26831.35|26771.35|899
1609190400000|2020-12-28 21:20:00|26843.5|26783.5|26827.8|26767.8|26845.54|26785.54|26797.12|26737.12|858
1609190700000|2020-12-28 21:25:00|26827.79|26767.79|26910.58|26850.58|26911.61|26851.61|26827.45|26767.45|808
1609191000000|2020-12-28 21:30:00|26910.52|26850.52|26848.9|26788.9|26910.86|26850.86|26829.2|26769.2|900
1609191300000|2020-12-28 21:35:00|26848.88|26788.88|26846.23|26786.23|26849.74|26789.74|26807.14|26747.14|784
1609191600000|2020-12-28 21:40:00|26846.08|26786.08|26798.9|26738.9|26871.79|26811.79|26778.05|26718.05|954
1609191900000|2020-12-28 21:45:00|26798.1|26738.1|26773.32|26713.32|26816.23|26756.23|26768.47|26708.47|807
1609192200000|2020-12-28 21:50:00|26772.63|26712.63|26703.3|26643.3|26772.63|26712.63|26703.24|26643.24|919
1609192500000|2020-12-28 21:55:00|26704.12|26644.12|26632.26|26572.26|26722.98|26662.98|26629.54|26569.54|866
1609192800000|2020-12-28 22:00:00|26632.01|26572.01|26700.47|26640.47|26734.18|26674.18|26625.05|26565.05|977
1609193100000|2020-12-28 22:05:00|26698.49|26638.49|26734.13|26674.13|26741.96|26681.96|26698.49|26638.49|588
1609193400000|2020-12-28 22:10:00|26733.15|26673.15|26609.1|26549.1|26733.62|26673.62|26607.7|26547.7|683
1609193700000|2020-12-28 22:15:00|26609.04|26549.04|26665.61|26605.61|26707.28|26647.28|26596.62|26536.62|752
1609194000000|2020-12-28 22:20:00|26665.71|26605.71|26735.83|26675.83|26736.77|26676.77|26659.74|26599.74|691
1609194300000|2020-12-28 22:25:00|26736.36|26676.36|26755.4|26695.4|26794.38|26734.38|26736.17|26676.17|692
1609194600000|2020-12-28 22:30:00|26755.92|26695.92|26508.53|26448.53|26755.92|26695.92|26505.06|26445.06|949
1609194900000|2020-12-28 22:35:00|26509.59|26449.59|26626.36|26566.36|26643.71|26583.71|26446.34|26386.34|930
1609195200000|2020-12-28 22:40:00|26626.35|26566.35|26713.65|26653.65|26764.56|26704.56|26625.33|26565.33|818
1609195500000|2020-12-28 22:45:00|26714.66|26654.66|26684.3|26624.3|26745.95|26685.95|26679.69|26619.69|909
1609195800000|2020-12-28 22:50:00|26684.18|26624.18|26897.84|26837.84|26909.99|26849.99|26651.42|26591.42|1064
1609196100000|2020-12-28 22:55:00|26897.4|26837.4|26884.92|26824.92|26897.64|26837.64|26826.26|26766.26|978
1609196400000|2020-12-28 23:00:00|26884.37|26824.37|26927.15|26867.15|26947.9|26887.9|26830.39|26770.39|1040
1609196700000|2020-12-28 23:05:00|26927.99|26867.99|26921.31|26861.31|26931.4|26871.4|26896.39|26836.39|848
1609197000000|2020-12-28 23:10:00|26921.51|26861.51|26975.74|26915.74|26985.12|26925.12|26921.04|26861.04|782
1609197300000|2020-12-28 23:15:00|26974.76|26914.76|27048.92|26988.92|27056.11|26996.11|26955.17|26895.17|723
1609197600000|2020-12-28 23:20:00|27049.15|26989.15|27042.47|26982.47|27055.82|26995.82|27011.22|26951.22|749
1609197900000|2020-12-28 23:25:00|27042.81|26982.81|27068.73|27008.73|27074.29|27014.29|27001.91|26941.91|866
1609198200000|2020-12-28 23:30:00|27072.23|27012.23|27127.44|27067.44|27138.09|27078.09|27069.51|27009.51|936
1609198500000|2020-12-28 23:35:00|27127.4|27067.4|27084.99|27024.99|27127.45|27067.45|27084.15|27024.15|874
1609198800000|2020-12-28 23:40:00|27085.7|27025.7|27081.52|27021.52|27085.7|27025.7|27029.62|26969.62|722
1609199100000|2020-12-28 23:45:00|27081.67|27021.67|27110.92|27050.92|27112.16|27052.16|27052.61|26992.61|908
1609199400000|2020-12-28 23:50:00|27111.64|27051.64|27117.61|27057.61|27133.61|27073.61|27069.69|27009.69|948
1609199700000|2020-12-28 23:55:00|27117.65|27057.65|27065.14|27005.14|27126.94|27066.94|27057.15|26997.15|794
1609200000000|2020-12-29 00:00:00|27065.04|27005.04|27007.29|26947.29|27096.95|27036.95|26941.11|26881.11|1057
1609200300000|2020-12-29 00:05:00|27007.32|26947.32|27047.79|26987.79|27048.01|26988.01|26979.24|26919.24|999
1609200600000|2020-12-29 00:10:00|27047.8|26987.8|27011.14|26951.14|27047.8|26987.8|26989.56|26929.56|912
1609200900000|2020-12-29 00:15:00|27010.73|26950.73|26936.4|26876.4|27013.6|26953.6|26882.64|26822.64|930
1609201200000|2020-12-29 00:20:00|26936.9|26876.9|26934.02|26874.02|26965.01|26905.01|26921.67|26861.67|875
1609201500000|2020-12-29 00:25:00|26933.96|26873.96|26900.94|26840.94|26935.6|26875.6|26881.26|26821.26|885
1609201800000|2020-12-29 00:30:00|26900.88|26840.88|26838.55|26778.55|26903.03|26843.03|26819.94|26759.94|982
1609202100000|2020-12-29 00:35:00|26838.49|26778.49|26845.89|26785.89|26858.77|26798.77|26782.18|26722.18|1011
1609202400000|2020-12-29 00:40:00|26846.26|26786.26|26847.35|26787.35|26848.95|26788.95|26761|26701|1039
1609202700000|2020-12-29 00:45:00|26846.82|26786.82|26781.48|26721.48|26886.22|26826.22|26773.07|26713.07|1002
1609203000000|2020-12-29 00:50:00|26781.24|26721.24|26770.09|26710.09|26816.27|26756.27|26762.93|26702.93|1015
1609203300000|2020-12-29 00:55:00|26769.83|26709.83|26809.36|26749.36|26843.87|26783.87|26765.08|26705.08|954
1609203600000|2020-12-29 01:00:00|26809.31|26749.31|26774.94|26714.94|26809.69|26749.69|26713.76|26653.76|1042
1609203900000|2020-12-29 01:05:00|26776.95|26716.95|26706.91|26646.91|26804.31|26744.31|26694.57|26634.57|1074
1609204200000|2020-12-29 01:10:00|26706.97|26646.97|26809.71|26749.71|26834.75|26774.75|26695.15|26635.15|1044
1609204500000|2020-12-29 01:15:00|26809.79|26749.79|26768.49|26708.49|26809.9|26749.9|26723.34|26663.34|954
1609204800000|2020-12-29 01:20:00|26767.77|26707.77|26803.03|26743.03|26803.03|26743.03|26754.38|26694.38|823
1609205100000|2020-12-29 01:25:00|26802.92|26742.92|26739.33|26679.33|26811.1|26751.1|26723.07|26663.07|927
1609205400000|2020-12-29 01:30:00|26739.67|26679.67|26783.92|26723.92|26792.95|26732.95|26738.18|26678.18|896
1609205700000|2020-12-29 01:35:00|26784.14|26724.14|26705.1|26645.1|26784.47|26724.47|26651.48|26591.48|987
1609206000000|2020-12-29 01:40:00|26705.05|26645.05|26741.76|26681.76|26770.76|26710.76|26679.07|26619.07|1059
1609206300000|2020-12-29 01:45:00|26742.37|26682.37|26779.36|26719.36|26785.61|26725.61|26723.23|26663.23|976
1609206600000|2020-12-29 01:50:00|26779.44|26719.44|26816.99|26756.99|26820.04|26760.04|26777.31|26717.31|783
1609206900000|2020-12-29 01:55:00|26816.43|26756.43|26832.33|26772.33|26835.41|26775.41|26790.19|26730.19|822
1609207200000|2020-12-29 02:00:00|26831.66|26771.66|26802.4|26742.4|26831.66|26771.66|26789.36|26729.36|859
1609207500000|2020-12-29 02:05:00|26802.42|26742.42|26749.94|26689.94|26809.36|26749.36|26748.99|26688.99|893
1609207800000|2020-12-29 02:10:00|26751.03|26691.03|26792.88|26732.88|26793|26733|26729.01|26669.01|788
1609208100000|2020-12-29 02:15:00|26791.73|26731.73|26866.92|26806.92|26867.36|26807.36|26786.68|26726.68|911
1609208400000|2020-12-29 02:20:00|26866.3|26806.3|26860.54|26800.54|26868.49|26808.49|26835.58|26775.58|752
1609208700000|2020-12-29 02:25:00|26860.89|26800.89|26863.65|26803.65|26869.29|26809.29|26842.97|26782.97|763
1609209000000|2020-12-29 02:30:00|26862.89|26802.89|26827.63|26767.63|26862.89|26802.89|26808.96|26748.96|792
1609209300000|2020-12-29 02:35:00|26827.56|26767.56|26881.67|26821.67|26885.64|26825.64|26817.82|26757.82|780
1609209600000|2020-12-29 02:40:00|26881.86|26821.86|26898.14|26838.14|26919.99|26859.99|26879.77|26819.77|777
1609209900000|2020-12-29 02:45:00|26897.73|26837.73|26919.41|26859.41|26936.86|26876.86|26889.01|26829.01|915
1609210200000|2020-12-29 02:50:00|26919.42|26859.42|26885.3|26825.3|26923.29|26863.29|26873.03|26813.03|693
1609210500000|2020-12-29 02:55:00|26884.98|26824.98|26861.95|26801.95|26890.38|26830.38|26861.6|26801.6|668
1609210800000|2020-12-29 03:00:00|26862.2|26802.2|26811.87|26751.87|26862.2|26802.2|26802.91|26742.91|680
1609211100000|2020-12-29 03:05:00|26810.21|26750.21|26723.13|26663.13|26810.21|26750.21|26721.92|26661.92|923
1609211400000|2020-12-29 03:10:00|26723.12|26663.12|26646.94|26586.94|26723.12|26663.12|26610.68|26550.68|948
1609211700000|2020-12-29 03:15:00|26646.77|26586.77|26617.1|26557.1|26684.33|26624.33|26600.49|26540.49|1048
1609212000000|2020-12-29 03:20:00|26616.88|26556.88|26653.23|26593.23|26653.23|26593.23|26593.31|26533.31|969
1609212300000|2020-12-29 03:25:00|26653.22|26593.22|26669.29|26609.29|26694.17|26634.17|26651.25|26591.25|835
1609212600000|2020-12-29 03:30:00|26668.04|26608.04|26653.19|26593.19|26669.4|26609.4|26613.18|26553.18|827
1609212900000|2020-12-29 03:35:00|26657.46|26597.46|26582.36|26522.36|26691.96|26631.96|26528.68|26468.68|996
1609213200000|2020-12-29 03:40:00|26582.2|26522.2|26629.03|26569.03|26662.94|26602.94|26569.25|26509.25|1003
1609213500000|2020-12-29 03:45:00|26629.1|26569.1|26558.25|26498.25|26633.61|26573.61|26513.66|26453.66|958
1609213800000|2020-12-29 03:50:00|26558.08|26498.08|26497.31|26437.31|26586.11|26526.11|26496.67|26436.67|1016
1609214100000|2020-12-29 03:55:00|26501.15|26441.15|26438.75|26378.75|26533.35|26473.35|26433.85|26373.85|991
1609214400000|2020-12-29 04:00:00|26437.26|26377.26|26504.01|26444.01|26513.34|26453.34|26371.16|26311.16|983
1609214700000|2020-12-29 04:05:00|26503.97|26443.97|26314.88|26254.88|26504.79|26444.79|26249.92|26189.92|991
1609215000000|2020-12-29 04:10:00|26315.87|26255.87|26342.44|26282.44|26342.44|26282.44|26228.22|26168.22|1078
1609215300000|2020-12-29 04:15:00|26342.48|26282.48|26433.56|26373.56|26435.44|26375.44|26297.16|26237.16|1072
1609215600000|2020-12-29 04:20:00|26434.46|26374.46|26392.57|26332.57|26445.09|26385.09|26384.67|26324.67|976
1609215900000|2020-12-29 04:25:00|26390.43|26330.43|26521.29|26461.29|26525.19|26465.19|26389.68|26329.68|1043
1609216200000|2020-12-29 04:30:00|26521.72|26461.72|26506.92|26446.92|26533.67|26473.67|26453.8|26393.8|936
1609216500000|2020-12-29 04:35:00|26506.94|26446.94|26517.93|26457.93|26570.29|26510.29|26506.05|26446.05|902
1609216800000|2020-12-29 04:40:00|26517.53|26457.53|26558.46|26498.46|26564.45|26504.45|26496.74|26436.74|934
1609217100000|2020-12-29 04:45:00|26557.82|26497.82|26453.88|26393.88|26558.94|26498.94|26450.78|26390.78|926
1609217400000|2020-12-29 04:50:00|26453.91|26393.91|26395.47|26335.47|26456.35|26396.35|26366.86|26306.86|889
1609217700000|2020-12-29 04:55:00|26395.52|26335.52|26468.78|26408.78|26468.84|26408.84|26336.6|26276.6|839
1609218000000|2020-12-29 05:00:00|26468.86|26408.86|26340.39|26280.39|26470.62|26410.62|26340.39|26280.39|830
1609218300000|2020-12-29 05:05:00|26340.4|26280.4|26260.35|26200.35|26363|26303|26245.05|26185.05|1054
1609218600000|2020-12-29 05:10:00|26260.17|26200.17|26159.81|26099.81|26260.86|26200.86|26111.15|26051.15|996
1609218900000|2020-12-29 05:15:00|26161.08|26101.08|26123.11|26063.11|26238.92|26178.92|26066.05|26006.05|1022
1609219200000|2020-12-29 05:20:00|26121.23|26061.23|26013.01|25953.01|26202.71|26142.71|26013.01|25953.01|1023
1609219500000|2020-12-29 05:25:00|26012.85|25952.85|26180.53|26120.53|26193.54|26133.54|25880.96|25820.96|1094
1609219800000|2020-12-29 05:30:00|26179.99|26119.99|26251.44|26191.44|26289.88|26229.88|26088.27|26028.27|1076
1609220100000|2020-12-29 05:35:00|26251.77|26191.77|26265.36|26205.36|26287.77|26227.77|26225.87|26165.87|1077
1609220400000|2020-12-29 05:40:00|26265.96|26205.96|26249.05|26189.05|26274.42|26214.42|26219.64|26159.64|1011
1609220700000|2020-12-29 05:45:00|26249.07|26189.07|26262.2|26202.2|26262.2|26202.2|26122.11|26062.11|1070
1609221000000|2020-12-29 05:50:00|26264.01|26204.01|26328.33|26268.33|26337.96|26277.96|26262.68|26202.68|960
1609221300000|2020-12-29 05:55:00|26329.53|26269.53|26430.49|26370.49|26441.66|26381.66|26305.39|26245.39|1036
1609221600000|2020-12-29 06:00:00|26429.7|26369.7|26377.94|26317.94|26437.12|26377.12|26365.17|26305.17|1018
1609221900000|2020-12-29 06:05:00|26377.67|26317.67|26282.87|26222.87|26382.57|26322.57|26282.62|26222.62|908
1609222200000|2020-12-29 06:10:00|26284.21|26224.21|26268.01|26208.01|26319.42|26259.42|26259.36|26199.36|950
1609222500000|2020-12-29 06:15:00|26267.91|26207.91|26333.74|26273.74|26344.09|26284.09|26260.58|26200.58|867
1609222800000|2020-12-29 06:20:00|26333.55|26273.55|26411.84|26351.84|26412.96|26352.96|26330.95|26270.95|945
1609223100000|2020-12-29 06:25:00|26412.32|26352.32|26427.28|26367.28|26448.52|26388.52|26389.23|26329.23|981
1609223400000|2020-12-29 06:30:00|26429.36|26369.36|26459.74|26399.74|26504.23|26444.23|26408.52|26348.52|921
1609223700000|2020-12-29 06:35:00|26459.75|26399.75|26477.21|26417.21|26477.3|26417.3|26414.9|26354.9|728
1609224000000|2020-12-29 06:40:00|26477.29|26417.29|26462.69|26402.69|26481.68|26421.68|26450.32|26390.32|788
1609224300000|2020-12-29 06:45:00|26462.68|26402.68|26332.6|26272.6|26507.73|26447.73|26332.6|26272.6|989
1609224600000|2020-12-29 06:50:00|26332.16|26272.16|26342.15|26282.15|26390.19|26330.19|26330.3|26270.3|949
1609224900000|2020-12-29 06:55:00|26341.85|26281.85|26358.9|26298.9|26375.25|26315.25|26341.61|26281.61|769
1609225200000|2020-12-29 07:00:00|26358.48|26298.48|26406.86|26346.86|26407.62|26347.62|26338.85|26278.85|814
1609225500000|2020-12-29 07:05:00|26406.36|26346.36|26425.98|26365.98|26440.81|26380.81|26406.31|26346.31|495
1609225800000|2020-12-29 07:10:00|26425.97|26365.97|26373.01|26313.01|26426.94|26366.94|26373.01|26313.01|583
1609226100000|2020-12-29 07:15:00|26371.86|26311.86|26302.18|26242.18|26374.68|26314.68|26289.3|26229.3|663
1609226400000|2020-12-29 07:20:00|26302.02|26242.02|26175.51|26115.51|26317.65|26257.65|26174.7|26114.7|693
1609226700000|2020-12-29 07:25:00|26172.19|26112.19|26191.73|26131.73|26233.65|26173.65|26162.35|26102.35|845
1609227000000|2020-12-29 07:30:00|26192.43|26132.43|26164.42|26104.42|26242.28|26182.28|26163.94|26103.94|901
1609227300000|2020-12-29 07:35:00|26163.75|26103.75|26230.91|26170.91|26236.97|26176.97|26147.17|26087.17|898
1609227600000|2020-12-29 07:40:00|26231.15|26171.15|26246.88|26186.88|26248.88|26188.88|26224.02|26164.02|613
1609227900000|2020-12-29 07:45:00|26246.89|26186.89|26230.65|26170.65|26252.28|26192.28|26204.15|26144.15|485
1609228200000|2020-12-29 07:50:00|26230.71|26170.71|26327.56|26267.56|26327.56|26267.56|26230.36|26170.36|554
1609228500000|2020-12-29 07:55:00|26327.75|26267.75|26407.22|26347.22|26407.22|26347.22|26327.75|26267.75|688
1609228800000|2020-12-29 08:00:00|26407.67|26347.67|26521.82|26461.82|26538.68|26478.68|26407.67|26347.67|769
1609229100000|2020-12-29 08:05:00|26521.72|26461.72|26512.15|26452.15|26531.07|26471.07|26479.22|26419.22|640
1609229400000|2020-12-29 08:10:00|26512.2|26452.2|26528.93|26468.93|26581|26521|26512.1|26452.1|680
1609229700000|2020-12-29 08:15:00|26528.92|26468.92|26518.84|26458.84|26538.5|26478.5|26490.17|26430.17|604
1609230000000|2020-12-29 08:20:00|26518.83|26458.83|26540.52|26480.52|26562.57|26502.57|26472.57|26412.57|718
1609230300000|2020-12-29 08:25:00|26544.19|26484.19|26491.95|26431.95|26544.19|26484.19|26489.58|26429.58|556
1609230600000|2020-12-29 08:30:00|26492.51|26432.51|26476.99|26416.99|26492.54|26432.54|26446.76|26386.76|614
1609230900000|2020-12-29 08:35:00|26477.04|26417.04|26545.95|26485.95|26552.12|26492.12|26476.29|26416.29|556
1609231200000|2020-12-29 08:40:00|26547.61|26487.61|26664.93|26604.93|26664.98|26604.98|26541.71|26481.71|720
1609231500000|2020-12-29 08:45:00|26663.9|26603.9|26684.07|26624.07|26684.95|26624.95|26632.83|26572.83|734
1609231800000|2020-12-29 08:50:00|26684.95|26624.95|26702.71|26642.71|26746.45|26686.45|26649.03|26589.03|952
1609232100000|2020-12-29 08:55:00|26701.94|26641.94|26648.21|26588.21|26735.87|26675.87|26642.52|26582.52|759
1609232400000|2020-12-29 09:00:00|26648.68|26588.68|26604.84|26544.84|26663.01|26603.01|26594.12|26534.12|755
1609232700000|2020-12-29 09:05:00|26604.61|26544.61|26590.67|26530.67|26611.57|26551.57|26589.37|26529.37|468
1609233000000|2020-12-29 09:10:00|26591.34|26531.34|26563.43|26503.43|26591.5|26531.5|26539.4|26479.4|803
1609233300000|2020-12-29 09:15:00|26564.9|26504.9|26582.28|26522.28|26610.64|26550.64|26558.75|26498.75|807
1609233600000|2020-12-29 09:20:00|26582.26|26522.26|26639.4|26579.4|26646.41|26586.41|26581.28|26521.28|798
1609233900000|2020-12-29 09:25:00|26639.41|26579.41|26653.47|26593.47|26665.06|26605.06|26612.7|26552.7|597
1609234200000|2020-12-29 09:30:00|26653.26|26593.26|26690.47|26630.47|26718.6|26658.6|26650.91|26590.91|820
1609234500000|2020-12-29 09:35:00|26690.43|26630.43|26684.77|26624.77|26693.66|26633.66|26676.69|26616.69|506
1609234800000|2020-12-29 09:40:00|26684.95|26624.95|26662.2|26602.2|26685.01|26625.01|26646.04|26586.04|525
1609235100000|2020-12-29 09:45:00|26661.96|26601.96|26727.65|26667.65|26730.56|26670.56|26641.06|26581.06|733
1609235400000|2020-12-29 09:50:00|26727.68|26667.68|26637.99|26577.99|26733.61|26673.61|26637.68|26577.68|754
1609235700000|2020-12-29 09:55:00|26638|26578|26601.52|26541.52|26640.52|26580.52|26601.52|26541.52|621
1609236000000|2020-12-29 10:00:00|26600.43|26540.43|26637.21|26577.21|26640.64|26580.64|26598.56|26538.56|648
1609236300000|2020-12-29 10:05:00|26634.38|26574.38|26791.93|26731.93|26796.61|26736.61|26626.3|26566.3|851
1609236600000|2020-12-29 10:10:00|26791.62|26731.62|26800.76|26740.76|26826.38|26766.38|26758.06|26698.06|937
1609236900000|2020-12-29 10:15:00|26800.58|26740.58|26805.8|26745.8|26805.83|26745.83|26748.82|26688.82|738
1609237200000|2020-12-29 10:20:00|26805.75|26745.75|26779.5|26719.5|26812.38|26752.38|26767.16|26707.16|881
1609237500000|2020-12-29 10:25:00|26780.29|26720.29|26814.58|26754.58|26815.4|26755.4|26768.86|26708.86|650
1609237800000|2020-12-29 10:30:00|26830.69|26770.69|26754.1|26694.1|26847.23|26787.23|26754.03|26694.03|849
1609238100000|2020-12-29 10:35:00|26754.03|26694.03|26794.87|26734.87|26799.69|26739.69|26720.86|26660.86|757
1609238400000|2020-12-29 10:40:00|26794.8|26734.8|26744.36|26684.36|26794.94|26734.94|26742.68|26682.68|673
1609238700000|2020-12-29 10:45:00|26743.58|26683.58|26744.82|26684.82|26753.78|26693.78|26708.41|26648.41|804
1609239000000|2020-12-29 10:50:00|26745.05|26685.05|26782.15|26722.15|26787.03|26727.03|26745.05|26685.05|640
1609239300000|2020-12-29 10:55:00|26782.13|26722.13|26737.33|26677.33|26787.15|26727.15|26725.45|26665.45|690
1609239600000|2020-12-29 11:00:00|26737.34|26677.34|26788.44|26728.44|26799.28|26739.28|26734.74|26674.74|581
1609239900000|2020-12-29 11:05:00|26788.45|26728.45|26806.13|26746.13|26836.6|26776.6|26772.07|26712.07|854
1609240200000|2020-12-29 11:10:00|26806.15|26746.15|26796.24|26736.24|26807.15|26747.15|26774.9|26714.9|644
1609240500000|2020-12-29 11:15:00|26797.31|26737.31|26755.37|26695.37|26801.19|26741.19|26755.37|26695.37|556
1609240800000|2020-12-29 11:20:00|26754.55|26694.55|26709.74|26649.74|26773.1|26713.1|26705.53|26645.53|700
1609241100000|2020-12-29 11:25:00|26710.29|26650.29|26684.47|26624.47|26710.29|26650.29|26644.69|26584.69|880
1609241400000|2020-12-29 11:30:00|26684.07|26624.07|26620.65|26560.65|26684.76|26624.76|26583.3|26523.3|926
1609241700000|2020-12-29 11:35:00|26619.04|26559.04|26641.8|26581.8|26647.48|26587.48|26581.91|26521.91|930
1609242000000|2020-12-29 11:40:00|26640.54|26580.54|26651.79|26591.79|26654.9|26594.9|26624.55|26564.55|792
1609242300000|2020-12-29 11:45:00|26651.8|26591.8|26667.75|26607.75|26681.11|26621.11|26626.98|26566.98|842
1609242600000|2020-12-29 11:50:00|26667.77|26607.77|26689.51|26629.51|26695.76|26635.76|26659.61|26599.61|791
1609242900000|2020-12-29 11:55:00|26689.71|26629.71|26867.55|26807.55|26873.48|26813.48|26688.53|26628.53|975
1609243200000|2020-12-29 12:00:00|26868.15|26808.15|26987.43|26927.43|27007.77|26947.77|26855.05|26795.05|961
1609243500000|2020-12-29 12:05:00|26986.46|26926.46|27056.29|26996.29|27087.47|27027.47|26985.94|26925.94|1005
1609243800000|2020-12-29 12:10:00|27056.27|26996.27|27057.27|26997.27|27070.91|27010.91|27003.63|26943.63|1004
1609244100000|2020-12-29 12:15:00|27056.73|26996.73|27026.39|26966.39|27081.51|27021.51|27009.75|26949.75|997
1609244400000|2020-12-29 12:20:00|27026.78|26966.78|26971.13|26911.13|27029.77|26969.77|26952.97|26892.97|980
1609244700000|2020-12-29 12:25:00|26971.15|26911.15|27021.19|26961.19|27037.33|26977.33|26966.71|26906.71|961
1609245000000|2020-12-29 12:30:00|27021.15|26961.15|27039.81|26979.81|27055.82|26995.82|26995.73|26935.73|933
1609245300000|2020-12-29 12:35:00|27039.9|26979.9|27024.26|26964.26|27046.06|26986.06|27023.24|26963.24|628
1609245600000|2020-12-29 12:40:00|27025.36|26965.36|26963.55|26903.55|27030.65|26970.65|26962.42|26902.42|884
1609245900000|2020-12-29 12:45:00|26963.6|26903.6|26994.03|26934.03|27039.18|26979.18|26960.15|26900.15|895
1609246200000|2020-12-29 12:50:00|26994.19|26934.19|26901.29|26841.29|26994.27|26934.27|26897.6|26837.6|877
1609246500000|2020-12-29 12:55:00|26900.58|26840.58|26888.98|26828.98|26901.11|26841.11|26855.24|26795.24|945
1609246800000|2020-12-29 13:00:00|26888.2|26828.2|26903.11|26843.11|26945.3|26885.3|26888.17|26828.17|801
1609247100000|2020-12-29 13:05:00|26902.95|26842.95|26888.48|26828.48|26918.03|26858.03|26876.51|26816.51|668
1609247400000|2020-12-29 13:10:00|26888.06|26828.06|26931.39|26871.39|26935.24|26875.24|26878.85|26818.85|810
1609247700000|2020-12-29 13:15:00|26931.68|26871.68|26935.56|26875.56|26937.79|26877.79|26899.61|26839.61|685
1609248000000|2020-12-29 13:20:00|26934.81|26874.81|26935.56|26875.56|26937.96|26877.96|26905.02|26845.02|744
1609248300000|2020-12-29 13:25:00|26935.29|26875.29|26867.63|26807.63|26937.44|26877.44|26856.48|26796.48|705
1609248600000|2020-12-29 13:30:00|26867.64|26807.64|26798.32|26738.32|26867.99|26807.99|26757.77|26697.77|993
1609248900000|2020-12-29 13:35:00|26797.02|26737.02|26867.88|26807.88|26867.88|26807.88|26797.02|26737.02|794
1609249200000|2020-12-29 13:40:00|26867.42|26807.42|26933.1|26873.1|26933.1|26873.1|26848.16|26788.16|899
1609249500000|2020-12-29 13:45:00|26933.12|26873.12|26956.86|26896.86|26973.67|26913.67|26918.3|26858.3|851
1609249800000|2020-12-29 13:50:00|26956.58|26896.58|26869.69|26809.69|26957.7|26897.7|26869.69|26809.69|820
1609250100000|2020-12-29 13:55:00|26868.21|26808.21|26882.25|26822.25|26903.13|26843.13|26864.79|26804.79|844
1609250400000|2020-12-29 14:00:00|26882.2|26822.2|26723.93|26663.93|26899.47|26839.47|26677.76|26617.76|963
1609250700000|2020-12-29 14:05:00|26725.08|26665.08|26677.26|26617.26|26751.37|26691.37|26671.32|26611.32|976
1609251000000|2020-12-29 14:10:00|26677.37|26617.37|26729.99|26669.99|26733.48|26673.48|26643.56|26583.56|992
1609251300000|2020-12-29 14:15:00|26730.01|26670.01|26786.54|26726.54|26817.7|26757.7|26728.18|26668.18|929
1609251600000|2020-12-29 14:20:00|26786.42|26726.42|26811.13|26751.13|26814.85|26754.85|26778.12|26718.12|699
1609251900000|2020-12-29 14:25:00|26811.17|26751.17|26804.55|26744.55|26813.41|26753.41|26728.02|26668.02|870
1609252200000|2020-12-29 14:30:00|26804.17|26744.17|26792.59|26732.59|26827.2|26767.2|26778.88|26718.88|957
1609252500000|2020-12-29 14:35:00|26792.52|26732.52|26763.93|26703.93|26805.99|26745.99|26740.08|26680.08|921
1609252800000|2020-12-29 14:40:00|26763.96|26703.96|26718.14|26658.14|26766.77|26706.77|26718.14|26658.14|968
1609253100000|2020-12-29 14:45:00|26718.92|26658.92|26789.32|26729.32|26790.82|26730.82|26718.92|26658.92|998
1609253400000|2020-12-29 14:50:00|26789.01|26729.01|26711.96|26651.96|26790.44|26730.44|26709.9|26649.9|808
1609253700000|2020-12-29 14:55:00|26712.07|26652.07|26665.54|26605.54|26719.63|26659.63|26617.31|26557.31|1014
1609254000000|2020-12-29 15:00:00|26664.86|26604.86|26665.35|26605.35|26690.31|26630.31|26645.79|26585.79|1001
1609254300000|2020-12-29 15:05:00|26665.22|26605.22|26731|26671|26735.34|26675.34|26660.76|26600.76|909
1609254600000|2020-12-29 15:10:00|26730.99|26670.99|26608.47|26548.47|26732.92|26672.92|26601.32|26541.32|935
1609254900000|2020-12-29 15:15:00|26608.76|26548.76|26633.16|26573.16|26643.07|26583.07|26567.24|26507.24|998
1609255200000|2020-12-29 15:20:00|26632.82|26572.82|26504.88|26444.88|26632.82|26572.82|26483.12|26423.12|831
1609255500000|2020-12-29 15:25:00|26504.81|26444.81|26513.28|26453.28|26526.97|26466.97|26450.71|26390.71|1066
1609255800000|2020-12-29 15:30:00|26512.92|26452.92|26530.74|26470.74|26550.76|26490.76|26475.92|26415.92|919
1609256100000|2020-12-29 15:35:00|26530.06|26470.06|26587.99|26527.99|26616.01|26556.01|26528.98|26468.98|911
1609256400000|2020-12-29 15:40:00|26588.44|26528.44|26619.41|26559.41|26619.41|26559.41|26566.51|26506.51|926
1609256700000|2020-12-29 15:45:00|26620.94|26560.94|26632.76|26572.76|26669.92|26609.92|26620.94|26560.94|851
1609257000000|2020-12-29 15:50:00|26632.81|26572.81|26621.92|26561.92|26647.36|26587.36|26620.68|26560.68|819
1609257300000|2020-12-29 15:55:00|26621.98|26561.98|26613.9|26553.9|26647.8|26587.8|26603.43|26543.43|967
1609257600000|2020-12-29 16:00:00|26613.99|26553.99|26501.67|26441.67|26616.96|26556.96|26501.52|26441.52|1023
1609257900000|2020-12-29 16:05:00|26501.52|26441.52|26410|26350|26517.9|26457.9|26381.47|26321.47|1033
1609258200000|2020-12-29 16:10:00|26410.01|26350.01|26443.71|26383.71|26443.71|26383.71|26350.53|26290.53|967
1609258500000|2020-12-29 16:15:00|26443.09|26383.09|26369.76|26309.76|26490.66|26430.66|26358.9|26298.9|1056
1609258800000|2020-12-29 16:20:00|26368.87|26308.87|26343.8|26283.8|26413.87|26353.87|26327.22|26267.22|1029
1609259100000|2020-12-29 16:25:00|26343.79|26283.79|26308.35|26248.35|26345.36|26285.36|26281.61|26221.61|1069
1609259400000|2020-12-29 16:30:00|26308.39|26248.39|26369.42|26309.42|26369.42|26309.42|26238.94|26178.94|1080
1609259700000|2020-12-29 16:35:00|26369.44|26309.44|26346.55|26286.55|26380.86|26320.86|26334.82|26274.82|1016
1609260000000|2020-12-29 16:40:00|26346.7|26286.7|26391.49|26331.49|26418.36|26358.36|26336.97|26276.97|998
1609260300000|2020-12-29 16:45:00|26391.48|26331.48|26422.8|26362.8|26437.72|26377.72|26389.92|26329.92|831
1609260600000|2020-12-29 16:50:00|26422.63|26362.63|26302.75|26242.75|26433.16|26373.16|26273.99|26213.99|935
1609260900000|2020-12-29 16:55:00|26302.51|26242.51|26436.52|26376.52|26449.82|26389.82|26281.93|26221.93|1004
1609261200000|2020-12-29 17:00:00|26436.53|26376.53|26402.72|26342.72|26471.94|26411.94|26402.72|26342.72|1007
1609261500000|2020-12-29 17:05:00|26399.57|26339.57|26301.76|26241.76|26402.59|26342.59|26285.37|26225.37|972
1609261800000|2020-12-29 17:10:00|26300.67|26240.67|26290.07|26230.07|26334.32|26274.32|26274.29|26214.29|1000
1609262100000|2020-12-29 17:15:00|26290.34|26230.34|26326.95|26266.95|26348.87|26288.87|26260.21|26200.21|898
1609262400000|2020-12-29 17:20:00|26326.91|26266.91|26367.35|26307.35|26418|26358|26326.63|26266.63|950
1609262700000|2020-12-29 17:25:00|26362.68|26302.68|26438.18|26378.18|26450.66|26390.66|26354.16|26294.16|926
1609263000000|2020-12-29 17:30:00|26439.33|26379.33|26443.97|26383.97|26468.89|26408.89|26431.26|26371.26|972
1609263300000|2020-12-29 17:35:00|26443.98|26383.98|26563.21|26503.21|26571.72|26511.72|26442.66|26382.66|998
1609263600000|2020-12-29 17:40:00|26563.74|26503.74|26560.15|26500.15|26575.61|26515.61|26546.2|26486.2|941
1609263900000|2020-12-29 17:45:00|26560.81|26500.81|26555.3|26495.3|26577.41|26517.41|26546.1|26486.1|814
1609264200000|2020-12-29 17:50:00|26555.23|26495.23|26523.26|26463.26|26567.7|26507.7|26487.55|26427.55|951
1609264500000|2020-12-29 17:55:00|26522|26462|26632.74|26572.74|26634.5|26574.5|26519.77|26459.77|1014
1609264800000|2020-12-29 18:00:00|26632.47|26572.47|26606.08|26546.08|26653.79|26593.79|26598.82|26538.82|1014
1609265100000|2020-12-29 18:05:00|26606.19|26546.19|26691.51|26631.51|26711.06|26651.06|26603.1|26543.1|919
1609265400000|2020-12-29 18:10:00|26691.16|26631.16|26650.18|26590.18|26695.06|26635.06|26642.18|26582.18|812
1609265700000|2020-12-29 18:15:00|26652.38|26592.38|26611.94|26551.94|26696.54|26636.54|26602.22|26542.22|821
1609266000000|2020-12-29 18:20:00|26611.83|26551.83|26636.34|26576.34|26666.08|26606.08|26606.07|26546.07|790
1609266300000|2020-12-29 18:25:00|26636.37|26576.37|26719.27|26659.27|26724.99|26664.99|26631.51|26571.51|906
1609266600000|2020-12-29 18:30:00|26719.03|26659.03|26647.09|26587.09|26723.81|26663.81|26635.53|26575.53|922
1609266900000|2020-12-29 18:35:00|26648.6|26588.6|26732.57|26672.57|26755.38|26695.38|26644.88|26584.88|868
1609267200000|2020-12-29 18:40:00|26732.93|26672.93|26680.51|26620.51|26733.62|26673.62|26665.26|26605.26|1000
1609267500000|2020-12-29 18:45:00|26681.57|26621.57|26673.4|26613.4|26724.14|26664.14|26673.4|26613.4|846
1609267800000|2020-12-29 18:50:00|26673.41|26613.41|26659.07|26599.07|26695.33|26635.33|26639.73|26579.73|853
1609268100000|2020-12-29 18:55:00|26658.08|26598.08|26611.03|26551.03|26668.3|26608.3|26610.91|26550.91|919
1609268400000|2020-12-29 19:00:00|26611.22|26551.22|26668.36|26608.36|26668.6|26608.6|26570.27|26510.27|1003
1609268700000|2020-12-29 19:05:00|26667.99|26607.99|26725.59|26665.59|26726.02|26666.02|26664.88|26604.88|778
1609269000000|2020-12-29 19:10:00|26725.72|26665.72|26707.81|26647.81|26737.63|26677.63|26700.42|26640.42|764
1609269300000|2020-12-29 19:15:00|26707.54|26647.54|26756.01|26696.01|26766.53|26706.53|26696.71|26636.71|860
1609269600000|2020-12-29 19:20:00|26756.32|26696.32|26810.67|26750.67|26811.21|26751.21|26751.09|26691.09|901
1609269900000|2020-12-29 19:25:00|26810.65|26750.65|26803.01|26743.01|26821.13|26761.13|26777.03|26717.03|834
1609270200000|2020-12-29 19:30:00|26802.3|26742.3|26755.97|26695.97|26805.97|26745.97|26748.43|26688.43|701
1609270500000|2020-12-29 19:35:00|26756.22|26696.22|26842.33|26782.33|26851.44|26791.44|26756.22|26696.22|701
1609270800000|2020-12-29 19:40:00|26842.35|26782.35|26797.8|26737.8|26846.48|26786.48|26797.74|26737.74|760
1609271100000|2020-12-29 19:45:00|26797.81|26737.81|26892.08|26832.08|26900.35|26840.35|26797.81|26737.81|886
1609271400000|2020-12-29 19:50:00|26892.67|26832.67|26908.71|26848.71|26941.64|26881.64|26870.15|26810.15|838
1609271700000|2020-12-29 19:55:00|26907.35|26847.35|26933.34|26873.34|26933.83|26873.83|26837.18|26777.18|938
1609272000000|2020-12-29 20:00:00|26933.48|26873.48|26904.53|26844.53|26997.96|26937.96|26861.47|26801.47|1044
1609272300000|2020-12-29 20:05:00|26901.36|26841.36|26887.78|26827.78|26931.79|26871.79|26845.75|26785.75|911
1609272600000|2020-12-29 20:10:00|26888.49|26828.49|26830.41|26770.41|26903.7|26843.7|26829|26769|840
1609272900000|2020-12-29 20:15:00|26829.39|26769.39|26848.41|26788.41|26851.36|26791.36|26807.82|26747.82|1011
1609273200000|2020-12-29 20:20:00|26848.31|26788.31|26904.77|26844.77|26905.16|26845.16|26846.14|26786.14|811
1609273500000|2020-12-29 20:25:00|26904.96|26844.96|26901.21|26841.21|26906.61|26846.61|26856.4|26796.4|812
1609273800000|2020-12-29 20:30:00|26901.6|26841.6|26907.89|26847.89|26910.9|26850.9|26867|26807|856
1609274100000|2020-12-29 20:35:00|26907.88|26847.88|26952.23|26892.23|26967.52|26907.52|26907.54|26847.54|844
1609274400000|2020-12-29 20:40:00|26952.19|26892.19|26947.66|26887.66|26964.67|26904.67|26900.6|26840.6|851
1609274700000|2020-12-29 20:45:00|26947.68|26887.68|26909.92|26849.92|26976.57|26916.57|26902.48|26842.48|798
1609275000000|2020-12-29 20:50:00|26910.06|26850.06|26963.68|26903.68|26981.88|26921.88|26896.27|26836.27|792
1609275300000|2020-12-29 20:55:00|26963.12|26903.12|27004.77|26944.77|27017.79|26957.79|26963.12|26903.12|759
1609275600000|2020-12-29 21:00:00|27004.86|26944.86|27144.2|27084.2|27166.65|27106.65|27000.61|26940.61|1036
1609275900000|2020-12-29 21:05:00|27144.21|27084.21|27186.46|27126.46|27214.71|27154.71|27081.43|27021.43|980
1609276200000|2020-12-29 21:10:00|27186.39|27126.39|27131.2|27071.2|27195.12|27135.12|27127.8|27067.8|1000
1609276500000|2020-12-29 21:15:00|27130.86|27070.86|27124.51|27064.51|27179.71|27119.71|27115.84|27055.84|784
1609276800000|2020-12-29 21:20:00|27122.39|27062.39|27058.91|26998.91|27133|27073|27037.53|26977.53|832
1609277100000|2020-12-29 21:25:00|27059.48|26999.48|27018.06|26958.06|27073.31|27013.31|27003.61|26943.61|802
1609277400000|2020-12-29 21:30:00|27018.36|26958.36|26994.17|26934.17|27020.34|26960.34|26919.7|26859.7|987
1609277700000|2020-12-29 21:35:00|26995.22|26935.22|26958.37|26898.37|27015.97|26955.97|26945.27|26885.27|852
1609278000000|2020-12-29 21:40:00|26958.08|26898.08|26881.92|26821.92|26973.47|26913.47|26859.88|26799.88|754
1609278300000|2020-12-29 21:45:00|26881.24|26821.24|26928.03|26868.03|26932.35|26872.35|26872.7|26812.7|679
1609278600000|2020-12-29 21:50:00|26928.1|26868.1|26881.45|26821.45|26938.71|26878.71|26873.28|26813.28|739
1609278900000|2020-12-29 21:55:00|26881.53|26821.53|26928.62|26868.62|26929.37|26869.37|26873.91|26813.91|783
1609279200000|2020-12-29 22:00:00|26929|26869|26959.34|26899.34|26959.4|26899.4|26928.94|26868.94|542
1609279500000|2020-12-29 22:05:00|26959.48|26899.48|27089.61|27029.61|27122.26|27062.26|26958.27|26898.27|601
1609279800000|2020-12-29 22:10:00|27087.7|27027.7|27096.15|27036.15|27129.28|27069.28|27019.21|26959.21|755
1609280100000|2020-12-29 22:15:00|27096.84|27036.84|27071.48|27011.48|27096.84|27036.84|27065.48|27005.48|624
1609280400000|2020-12-29 22:20:00|27070.62|27010.62|26999.55|26939.55|27087.51|27027.51|26983.51|26923.51|754
1609280700000|2020-12-29 22:25:00|26999.64|26939.64|26954.35|26894.35|27016.68|26956.68|26944.74|26884.74|498
1609281000000|2020-12-29 22:30:00|26954.34|26894.34|27003.83|26943.83|27006.56|26946.56|26941.06|26881.06|712
1609281300000|2020-12-29 22:35:00|27004.58|26944.58|27021.86|26961.86|27029.31|26969.31|26961.86|26901.86|830
1609281600000|2020-12-29 22:40:00|27021.89|26961.89|27023.41|26963.41|27031.4|26971.4|26997.02|26937.02|638
1609281900000|2020-12-29 22:45:00|27023.43|26963.43|26994.7|26934.7|27065.5|27005.5|26984.28|26924.28|786
1609282200000|2020-12-29 22:50:00|26994.77|26934.77|27012.41|26952.41|27012.66|26952.66|26950.79|26890.79|883
1609282500000|2020-12-29 22:55:00|27012.49|26952.49|27059.54|26999.54|27078.3|27018.3|26999.42|26939.42|720
1609282800000|2020-12-29 23:00:00|27059.58|26999.58|27098.44|27038.44|27103.19|27043.19|27059.57|26999.57|904
1609283100000|2020-12-29 23:05:00|27098.46|27038.46|27041.09|26981.09|27098.65|27038.65|27014.41|26954.41|803
1609283400000|2020-12-29 23:10:00|27040.3|26980.3|27024.16|26964.16|27041.08|26981.08|27000.28|26940.28|814
1609283700000|2020-12-29 23:15:00|27024.18|26964.18|26973.91|26913.91|27043.16|26983.16|26964.51|26904.51|798
1609284000000|2020-12-29 23:20:00|26973.93|26913.93|26975.6|26915.6|27011.27|26951.27|26972|26912|768
1609284300000|2020-12-29 23:25:00|26975.61|26915.61|27140.43|27080.43|27174.27|27114.27|26975.61|26915.61|1000
1609284600000|2020-12-29 23:30:00|27140.45|27080.45|27220.42|27160.42|27234.15|27174.15|27139.3|27079.3|1037
1609284900000|2020-12-29 23:35:00|27219.66|27159.66|27281.57|27221.57|27292.98|27232.98|27198.57|27138.57|905
1609285200000|2020-12-29 23:40:00|27281.58|27221.58|27281.54|27221.54|27297.39|27237.39|27248.21|27188.21|992
1609285500000|2020-12-29 23:45:00|27281.39|27221.39|27338.11|27278.11|27340.15|27280.15|27249.74|27189.74|969
1609285800000|2020-12-29 23:50:00|27338.26|27278.26|27419.93|27359.93|27421.48|27361.48|27338.26|27278.26|881
1609286100000|2020-12-29 23:55:00|27421.24|27361.24|27400.83|27340.83|27421.65|27361.65|27393.68|27333.68|854
1609286400000|2020-12-30 00:00:00|27401.52|27341.52|27555.28|27495.28|27606.74|27546.74|27401.52|27341.52|968
1609286700000|2020-12-30 00:05:00|27555.84|27495.84|27527.98|27467.98|27555.84|27495.84|27416.73|27356.73|1028
1609287000000|2020-12-30 00:10:00|27528.01|27468.01|27584.04|27524.04|27584.04|27524.04|27517.28|27457.28|933
1609287300000|2020-12-30 00:15:00|27586.56|27526.56|27727.12|27667.12|27788.9|27728.9|27585.79|27525.79|968
1609287600000|2020-12-30 00:20:00|27730.11|27670.11|27757.61|27697.61|27840.09|27780.09|27729.74|27669.74|1105
1609287900000|2020-12-30 00:25:00|27758.5|27698.5|27774.58|27714.58|27841.86|27781.86|27698.48|27638.48|1123
1609288200000|2020-12-30 00:30:00|27774.83|27714.83|27769.43|27709.43|27838.52|27778.52|27765.55|27705.55|1089
1609288500000|2020-12-30 00:35:00|27770.26|27710.26|27706|27646|27810.49|27750.49|27679.61|27619.61|1079
1609288800000|2020-12-30 00:40:00|27706.02|27646.02|27680.05|27620.05|27759.81|27699.81|27637.46|27577.46|1069
1609289100000|2020-12-30 00:45:00|27678.7|27618.7|27721.08|27661.08|27723.38|27663.38|27633.17|27573.17|1066
1609289400000|2020-12-30 00:50:00|27721.21|27661.21|27686.92|27626.92|27724.97|27664.97|27573.48|27513.48|1102
1609289700000|2020-12-30 00:55:00|27686.97|27626.97|27643.98|27583.98|27686.97|27626.97|27592.22|27532.22|1058
1609290000000|2020-12-30 01:00:00|27644|27584|27678.26|27618.26|27678.94|27618.94|27594.53|27534.53|959
1609290300000|2020-12-30 01:05:00|27677.98|27617.98|27682.56|27622.56|27700.58|27640.58|27658.55|27598.55|846
1609290600000|2020-12-30 01:10:00|27682.53|27622.53|27669.31|27609.31|27721.95|27661.95|27666.3|27606.3|849
1609290900000|2020-12-30 01:15:00|27669.78|27609.78|27638.97|27578.97|27715.98|27655.98|27637.39|27577.39|947
1609291200000|2020-12-30 01:20:00|27638.94|27578.94|27604.53|27544.53|27656.82|27596.82|27591.04|27531.04|1006
1609291500000|2020-12-30 01:25:00|27604.57|27544.57|27565.75|27505.75|27609.48|27549.48|27547.2|27487.2|863
1609291800000|2020-12-30 01:30:00|27565.76|27505.76|27595.84|27535.84|27614.24|27554.24|27565.76|27505.76|961
1609292100000|2020-12-30 01:35:00|27597.44|27537.44|27655.59|27595.59|27671.31|27611.31|27590.49|27530.49|972
1609292400000|2020-12-30 01:40:00|27655.56|27595.56|27635.34|27575.34|27667.14|27607.14|27625.63|27565.63|887
1609292700000|2020-12-30 01:45:00|27636.6|27576.6|27617.72|27557.72|27647.55|27587.55|27615.61|27555.61|772
1609293000000|2020-12-30 01:50:00|27617.84|27557.84|27664.39|27604.39|27671.39|27611.39|27600.39|27540.39|831
1609293300000|2020-12-30 01:55:00|27664.67|27604.67|27629.81|27569.81|27664.93|27604.93|27629.76|27569.76|801
1609293600000|2020-12-30 02:00:00|27629.83|27569.83|27529.26|27469.26|27673.86|27613.86|27529.05|27469.05|935
1609293900000|2020-12-30 02:05:00|27530.06|27470.06|27555.37|27495.37|27575.37|27515.37|27530.06|27470.06|1000
1609294200000|2020-12-30 02:10:00|27555.45|27495.45|27564.12|27504.12|27573.59|27513.59|27555.17|27495.17|858
1609294500000|2020-12-30 02:15:00|27564.4|27504.4|27644.03|27584.03|27648.76|27588.76|27552.4|27492.4|824
1609294800000|2020-12-30 02:20:00|27644.02|27584.02|27696.94|27636.94|27708.3|27648.3|27635.7|27575.7|862
1609295100000|2020-12-30 02:25:00|27696.77|27636.77|27775.26|27715.26|27775.76|27715.76|27653.65|27593.65|955
1609295400000|2020-12-30 02:30:00|27775.53|27715.53|27712.09|27652.09|27800.94|27740.94|27712.09|27652.09|890
1609295700000|2020-12-30 02:35:00|27712.81|27652.81|27889.24|27829.24|27922.41|27862.41|27684.61|27624.61|1080
1609296000000|2020-12-30 02:40:00|27900.14|27840.14|27873.19|27813.19|27931.85|27871.85|27873.12|27813.12|1000
1609296300000|2020-12-30 02:45:00|27873.47|27813.47|27936.74|27876.74|27950.46|27890.46|27873.03|27813.03|918
1609296600000|2020-12-30 02:50:00|27936.9|27876.9|27932.21|27872.21|27970.53|27910.53|27908.89|27848.89|888
1609296900000|2020-12-30 02:55:00|27933.27|27873.27|28017.7|27957.7|28027.75|27967.75|27929.44|27869.44|1013
1609297200000|2020-12-30 03:00:00|28018.56|27958.56|28025.41|27965.41|28129.4|28069.4|28018.56|27958.56|1069
1609297500000|2020-12-30 03:05:00|28025.74|27965.74|28144.28|28084.28|28229.7|28169.7|28025.66|27965.66|1114
1609297800000|2020-12-30 03:10:00|28144.27|28084.27|28064.06|28004.06|28145.53|28085.53|28037.77|27977.77|1033
1609298100000|2020-12-30 03:15:00|28063.47|28003.47|27961.4|27901.4|28104.75|28044.75|27959.36|27899.36|1056
1609298400000|2020-12-30 03:20:00|27958.97|27898.97|28008.29|27948.29|28061.77|28001.77|27958.43|27898.43|994
1609298700000|2020-12-30 03:25:00|28007.29|27947.29|27966.54|27906.54|28007.29|27947.29|27932.43|27872.43|1048
1609299000000|2020-12-30 03:30:00|27965.47|27905.47|27969.73|27909.73|27977|27917|27920.58|27860.58|1039
1609299300000|2020-12-30 03:35:00|27970.09|27910.09|27902.99|27842.99|27973.75|27913.75|27851|27791|970
1609299600000|2020-12-30 03:40:00|27902.87|27842.87|27933.21|27873.21|27934.34|27874.34|27880.91|27820.91|931
1609299900000|2020-12-30 03:45:00|27934.47|27874.47|27854.92|27794.92|27950.58|27890.58|27849.76|27789.76|789
1609300200000|2020-12-30 03:50:00|27854.12|27794.12|27886.39|27826.39|27919.4|27859.4|27853.88|27793.88|894
1609300500000|2020-12-30 03:55:00|27887.13|27827.13|28049.15|27989.15|28054.95|27994.95|27882.2|27822.2|921
1609300800000|2020-12-30 04:00:00|28054.46|27994.46|28166.02|28106.02|28180.41|28120.41|28050.71|27990.71|1107
1609301100000|2020-12-30 04:05:00|28165.07|28105.07|28033.85|27973.85|28173.83|28113.83|28033.73|27973.73|950
1609301400000|2020-12-30 04:10:00|28033.65|27973.65|27857|27797|28041.05|27981.05|27844.16|27784.16|1105
1609301700000|2020-12-30 04:15:00|27857.06|27797.06|27829.33|27769.33|27859.94|27799.94|27750.9|27690.9|1091
1609302000000|2020-12-30 04:20:00|27829.54|27769.54|27862.77|27802.77|27887.54|27827.54|27799.53|27739.53|1039
1609302300000|2020-12-30 04:25:00|27863.27|27803.27|27912.51|27852.51|27938.07|27878.07|27799.02|27739.02|978
1609302600000|2020-12-30 04:30:00|27914.08|27854.08|27896.25|27836.25|27916.11|27856.11|27850.06|27790.06|964
1609302900000|2020-12-30 04:35:00|27896.26|27836.26|28035.01|27975.01|28035.79|27975.79|27882.07|27822.07|1036
1609303200000|2020-12-30 04:40:00|28035.59|27975.59|27945.62|27885.62|28037.98|27977.98|27936.12|27876.12|907
1609303500000|2020-12-30 04:45:00|27945.85|27885.85|27839.55|27779.55|27957.8|27897.8|27828.58|27768.58|894
1609303800000|2020-12-30 04:50:00|27839.52|27779.52|27863.75|27803.75|27867.83|27807.83|27802.57|27742.57|930
1609304100000|2020-12-30 04:55:00|27863.97|27803.97|27925.69|27865.69|27933.3|27873.3|27863.75|27803.75|782
1609304400000|2020-12-30 05:00:00|27925.88|27865.88|27856.13|27796.13|27977.13|27917.13|27848.64|27788.64|802
1609304700000|2020-12-30 05:05:00|27855.49|27795.49|27929.13|27869.13|27931.61|27871.61|27854.31|27794.31|716
1609305000000|2020-12-30 05:10:00|27929.21|27869.21|27976.29|27916.29|28041.87|27981.87|27924.46|27864.46|918
1609305300000|2020-12-30 05:15:00|27976.33|27916.33|27973.92|27913.92|27987.53|27927.53|27955.37|27895.37|885
1609305600000|2020-12-30 05:20:00|27973.84|27913.84|27953.63|27893.63|27975.58|27915.58|27926.37|27866.37|974
1609305900000|2020-12-30 05:25:00|27953.69|27893.69|27910.05|27850.05|27954.22|27894.22|27910.05|27850.05|832
1609306200000|2020-12-30 05:30:00|27910.06|27850.06|27994.1|27934.1|28046.74|27986.74|27908.33|27848.33|915
1609306500000|2020-12-30 05:35:00|27994.16|27934.16|28030.5|27970.5|28031.64|27971.64|27945.34|27885.34|828
1609306800000|2020-12-30 05:40:00|28032.02|27972.02|28110.68|28050.68|28124.98|28064.98|28030.88|27970.88|962
1609307100000|2020-12-30 05:45:00|28109.49|28049.49|28105.48|28045.48|28154.49|28094.49|28072.52|28012.52|981
1609307400000|2020-12-30 05:50:00|28105.22|28045.22|28059.74|27999.74|28116.25|28056.25|28056.22|27996.22|814
1609307700000|2020-12-30 05:55:00|28060.37|28000.37|28041.12|27981.12|28063.66|28003.66|28037.89|27977.89|801
1609308000000|2020-12-30 06:00:00|28041.11|27981.11|28018.4|27958.4|28120.26|28060.26|28018.4|27958.4|870
1609308300000|2020-12-30 06:05:00|28017.97|27957.97|28029.85|27969.85|28035.73|27975.73|27955.3|27895.3|942
1609308600000|2020-12-30 06:10:00|28029.77|27969.77|28061.98|28001.98|28072.25|28012.25|28018.85|27958.85|876
1609308900000|2020-12-30 06:15:00|28061.73|28001.73|28090.06|28030.06|28113.92|28053.92|28061.73|28001.73|901
1609309200000|2020-12-30 06:20:00|28090.02|28030.02|28188.53|28128.53|28191.42|28131.42|28087.7|28027.7|884
1609309500000|2020-12-30 06:25:00|28188.64|28128.64|28284.94|28224.94|28296.63|28236.63|28182.13|28122.13|979
1609309800000|2020-12-30 06:30:00|28284.01|28224.01|28339.92|28279.92|28407.35|28347.35|28283.88|28223.88|1105
1609310100000|2020-12-30 06:35:00|28339.75|28279.75|28412.39|28352.39|28478.75|28418.75|28300.9|28240.9|1100
1609310400000|2020-12-30 06:40:00|28413.06|28353.06|28532.27|28472.27|28532.27|28472.27|28383.7|28323.7|1069
1609310700000|2020-12-30 06:45:00|28532.28|28472.28|28475.2|28415.2|28566.6|28506.6|28455.45|28395.45|1110
1609311000000|2020-12-30 06:50:00|28474.52|28414.52|28349|28289|28476.77|28416.77|28289.07|28229.07|1081
1609311300000|2020-12-30 06:55:00|28349.03|28289.03|28402.99|28342.99|28458.1|28398.1|28344.55|28284.55|935
1609311600000|2020-12-30 07:00:00|28401.97|28341.97|28495.15|28435.15|28581.64|28521.64|28381.73|28321.73|1067
1609311900000|2020-12-30 07:05:00|28490.94|28430.94|28523.07|28463.07|28534.63|28474.63|28467.91|28407.91|1032
1609312200000|2020-12-30 07:10:00|28523.32|28463.32|28446.43|28386.43|28540.21|28480.21|28420.38|28360.38|1070
1609312500000|2020-12-30 07:15:00|28446.51|28386.51|28392.56|28332.56|28447.59|28387.59|28357.5|28297.5|958
1609312800000|2020-12-30 07:20:00|28392.59|28332.59|28442.47|28382.47|28444.19|28384.19|28361.66|28301.66|952
1609313100000|2020-12-30 07:25:00|28443.08|28383.08|28446.26|28386.26|28466.42|28406.42|28394.61|28334.61|914
1609313400000|2020-12-30 07:30:00|28446.23|28386.23|28335.9|28275.9|28455.62|28395.62|28295.55|28235.55|971
1609313700000|2020-12-30 07:35:00|28335.7|28275.7|28412.61|28352.61|28421.89|28361.89|28319.27|28259.27|979
1609314000000|2020-12-30 07:40:00|28412.51|28352.51|28396.22|28336.22|28412.94|28352.94|28371.12|28311.12|918
1609314300000|2020-12-30 07:45:00|28397.92|28337.92|28367.57|28307.57|28433.77|28373.77|28339.9|28279.9|1006
1609314600000|2020-12-30 07:50:00|28367.86|28307.86|28333.65|28273.65|28374.54|28314.54|28302.6|28242.6|929
1609314900000|2020-12-30 07:55:00|28333.67|28273.67|28389.03|28329.03|28401.38|28341.38|28314.59|28254.59|957
1609315200000|2020-12-30 08:00:00|28389.02|28329.02|28436.66|28376.66|28449.43|28389.43|28375.42|28315.42|905
1609315500000|2020-12-30 08:05:00|28436.23|28376.23|28447.74|28387.74|28450.62|28390.62|28403.94|28343.94|924
1609315800000|2020-12-30 08:10:00|28447.63|28387.63|28448.08|28388.08|28451.92|28391.92|28413.97|28353.97|810
1609316100000|2020-12-30 08:15:00|28448.18|28388.18|28511.55|28451.55|28529.2|28469.2|28429.51|28369.51|878
1609316400000|2020-12-30 08:20:00|28512.49|28452.49|28413.22|28353.22|28590.8|28530.8|28412.81|28352.81|973
1609316700000|2020-12-30 08:25:00|28414.57|28354.57|27957.29|27897.29|28429.72|28369.72|27663.5|27603.5|1171
1609317000000|2020-12-30 08:30:00|27959.15|27899.15|27880.49|27820.49|28059.13|27999.13|27845.49|27785.49|1161
1609317300000|2020-12-30 08:35:00|27879.01|27819.01|27910.99|27850.99|27979.31|27919.31|27863.58|27803.58|1118
1609317600000|2020-12-30 08:40:00|27913.26|27853.26|27905.19|27845.19|27988.15|27928.15|27899.1|27839.1|1048
1609317900000|2020-12-30 08:45:00|27905.37|27845.37|27755.36|27695.36|27905.37|27845.37|27712.37|27652.37|1113
1609318200000|2020-12-30 08:50:00|27753.28|27693.28|27786.41|27726.41|27797.42|27737.42|27677.64|27617.64|1116
1609318500000|2020-12-30 08:55:00|27788.44|27728.44|27742.67|27682.67|27831.26|27771.26|27732.6|27672.6|1076
1609318800000|2020-12-30 09:00:00|27742.68|27682.68|27514.95|27454.95|27743.64|27683.64|27391.23|27331.23|1150
1609319100000|2020-12-30 09:05:00|27515.05|27455.05|27619.21|27559.21|27628.04|27568.04|27470.32|27410.32|1067
1609319400000|2020-12-30 09:10:00|27620.97|27560.97|27667.82|27607.82|27686.88|27626.88|27588.52|27528.52|1041
1609319700000|2020-12-30 09:15:00|27668.78|27608.78|27790.64|27730.64|27803.87|27743.87|27668.78|27608.78|1035
1609320000000|2020-12-30 09:20:00|27790.61|27730.61|27819.65|27759.65|27822.78|27762.78|27708.89|27648.89|1037
1609320300000|2020-12-30 09:25:00|27820.13|27760.13|27787.14|27727.14|27822.88|27762.88|27759.25|27699.25|956
1609320600000|2020-12-30 09:30:00|27787.18|27727.18|27800.3|27740.3|27818.72|27758.72|27739.81|27679.81|951
1609320900000|2020-12-30 09:35:00|27800.2|27740.2|27745.71|27685.71|27818.02|27758.02|27723.4|27663.4|941
1609321200000|2020-12-30 09:40:00|27745.36|27685.36|27738.98|27678.98|27801.25|27741.25|27694.45|27634.45|1054
1609321500000|2020-12-30 09:45:00|27738.88|27678.88|27786.61|27726.61|27787.5|27727.5|27684.44|27624.44|1003
1609321800000|2020-12-30 09:50:00|27786.39|27726.39|27850.43|27790.43|27879.76|27819.76|27785.59|27725.59|1020
1609322100000|2020-12-30 09:55:00|27850.68|27790.68|27878.16|27818.16|27906.31|27846.31|27849.81|27789.81|946
1609322400000|2020-12-30 10:00:00|27879.13|27819.13|27929.56|27869.56|27943.35|27883.35|27844.47|27784.47|879
1609322700000|2020-12-30 10:05:00|27930.11|27870.11|27910.63|27850.63|27965.77|27905.77|27906.73|27846.73|819
1609323000000|2020-12-30 10:10:00|27910.7|27850.7|27859.94|27799.94|27913.73|27853.73|27843.29|27783.29|800
1609323300000|2020-12-30 10:15:00|27861.45|27801.45|27800.88|27740.88|27875.75|27815.75|27794.85|27734.85|893
1609323600000|2020-12-30 10:20:00|27801.24|27741.24|27983.75|27923.75|27988.38|27928.38|27768.33|27708.33|1020
1609323900000|2020-12-30 10:25:00|27983.3|27923.3|28031.31|27971.31|28042.6|27982.6|27963.01|27903.01|951
1609324200000|2020-12-30 10:30:00|28033.41|27973.41|27969.42|27909.42|28057.88|27997.88|27957.44|27897.44|1027
1609324500000|2020-12-30 10:35:00|27969.43|27909.43|27949.84|27889.84|27982.38|27922.38|27933.14|27873.14|820
1609324800000|2020-12-30 10:40:00|27949.83|27889.83|27928.64|27868.64|27971.85|27911.85|27928.49|27868.49|718
1609325100000|2020-12-30 10:45:00|27928.25|27868.25|27943|27883|27987.42|27927.42|27884.88|27824.88|942
1609325400000|2020-12-30 10:50:00|27943.02|27883.02|27884.05|27824.05|27950.35|27890.35|27879.38|27819.38|853
1609325700000|2020-12-30 10:55:00|27883.85|27823.85|27867.44|27807.44|27885.67|27825.67|27831.5|27771.5|765
1609326000000|2020-12-30 11:00:00|27864.98|27804.98|27899.11|27839.11|27900.32|27840.32|27806.68|27746.68|944
1609326300000|2020-12-30 11:05:00|27899.08|27839.08|27781.98|27721.98|27900.51|27840.51|27761.09|27701.09|906
1609326600000|2020-12-30 11:10:00|27783.19|27723.19|27865.83|27805.83|27867|27807|27781.33|27721.33|893
1609326900000|2020-12-30 11:15:00|27865.04|27805.04|27858.28|27798.28|27865.83|27805.83|27804.5|27744.5|1028
1609327200000|2020-12-30 11:20:00|27858.44|27798.44|27932.44|27872.44|27951.43|27891.43|27858.44|27798.44|1041
1609327500000|2020-12-30 11:25:00|27930.61|27870.61|27930.32|27870.32|27958.34|27898.34|27925.21|27865.21|698
1609327800000|2020-12-30 11:30:00|27927.7|27867.7|27693.91|27633.91|27927.98|27867.98|27691.1|27631.1|1015
1609328100000|2020-12-30 11:35:00|27694.81|27634.81|27660.11|27600.11|27745.31|27685.31|27644.42|27584.42|937
1609328400000|2020-12-30 11:40:00|27660.98|27600.98|27691.13|27631.13|27713.14|27653.14|27611.14|27551.14|997
1609328700000|2020-12-30 11:45:00|27691.14|27631.14|27748.9|27688.9|27754.36|27694.36|27691.13|27631.13|851
1609329000000|2020-12-30 11:50:00|27749.48|27689.48|27755.22|27695.22|27763.35|27703.35|27727.37|27667.37|780
1609329300000|2020-12-30 11:55:00|27754.65|27694.65|27851.42|27791.42|27858.46|27798.46|27698.15|27638.15|1012
1609329600000|2020-12-30 12:00:00|27850.81|27790.81|27693.75|27633.75|27862.55|27802.55|27693.75|27633.75|1005
1609329900000|2020-12-30 12:05:00|27691.84|27631.84|27666.08|27606.08|27712.31|27652.31|27615.32|27555.32|892
1609330200000|2020-12-30 12:10:00|27663.7|27603.7|27698.3|27638.3|27703.08|27643.08|27611.42|27551.42|1047
1609330500000|2020-12-30 12:15:00|27698.61|27638.61|27722.45|27662.45|27750.87|27690.87|27687.78|27627.78|1031
1609330800000|2020-12-30 12:20:00|27721.33|27661.33|27720.93|27660.93|27733.41|27673.41|27681.36|27621.36|883
1609331100000|2020-12-30 12:25:00|27720.04|27660.04|27702.86|27642.86|27757.65|27697.65|27674.23|27614.23|841
1609331400000|2020-12-30 12:30:00|27702.81|27642.81|27736.94|27676.94|27778.17|27718.17|27687.75|27627.75|896
1609331700000|2020-12-30 12:35:00|27736.89|27676.89|27766|27706|27767.31|27707.31|27722.79|27662.79|970
1609332000000|2020-12-30 12:40:00|27765.94|27705.94|27819.94|27759.94|27824.23|27764.23|27763.73|27703.73|818
1609332300000|2020-12-30 12:45:00|27819.52|27759.52|27922.7|27862.7|27951.09|27891.09|27805.96|27745.96|962
1609332600000|2020-12-30 12:50:00|27923.34|27863.34|27872.67|27812.67|27931.97|27871.97|27840.39|27780.39|791
1609332900000|2020-12-30 12:55:00|27870.71|27810.71|27875.36|27815.36|27914.23|27854.23|27865.39|27805.39|862
1609333200000|2020-12-30 13:00:00|27875.38|27815.38|27891.48|27831.48|27921.15|27861.15|27875.21|27815.21|834
1609333500000|2020-12-30 13:05:00|27890.09|27830.09|27843.48|27783.48|27895.05|27835.05|27790.95|27730.95|944
1609333800000|2020-12-30 13:10:00|27843.51|27783.51|27957.72|27897.72|28016.82|27956.82|27840.27|27780.27|1045
1609334100000|2020-12-30 13:15:00|27956.09|27896.09|28009.19|27949.19|28015.71|27955.71|27936.61|27876.61|930
1609334400000|2020-12-30 13:20:00|28009.56|27949.56|27965.49|27905.49|28010.15|27950.15|27953.62|27893.62|804
1609334700000|2020-12-30 13:25:00|27964.93|27904.93|27986.7|27926.7|28048.39|27988.39|27963.23|27903.23|917
1609335000000|2020-12-30 13:30:00|27988.48|27928.48|27957.7|27897.7|27990.01|27930.01|27951|27891|824
1609335300000|2020-12-30 13:35:00|27957.18|27897.18|27977.39|27917.39|27995.66|27935.66|27952.73|27892.73|800
1609335600000|2020-12-30 13:40:00|27977.79|27917.79|28015.71|27955.71|28052.5|27992.5|27977.44|27917.44|919
1609335900000|2020-12-30 13:45:00|28016.47|27956.47|28147.3|28087.3|28173.63|28113.63|28012.16|27952.16|1005
1609336200000|2020-12-30 13:50:00|28148.03|28088.03|28117.57|28057.57|28148.77|28088.77|28071.73|28011.73|828
1609336500000|2020-12-30 13:55:00|28117.56|28057.56|27884.28|27824.28|28117.56|28057.56|27868.7|27808.7|998
1609336800000|2020-12-30 14:00:00|27883.61|27823.61|27985.12|27925.12|27986.37|27926.37|27883.61|27823.61|989
1609337100000|2020-12-30 14:05:00|27984.36|27924.36|27906.35|27846.35|27991.11|27931.11|27905.69|27845.69|774
1609337400000|2020-12-30 14:10:00|27905.62|27845.62|27975.14|27915.14|27985.91|27925.91|27901.35|27841.35|865
1609337700000|2020-12-30 14:15:00|27975.41|27915.41|27997.2|27937.2|28036.04|27976.04|27908.56|27848.56|848
1609338000000|2020-12-30 14:20:00|27997.15|27937.15|27996.29|27936.29|28036.38|27976.38|27955.25|27895.25|991
1609338300000|2020-12-30 14:25:00|27995.51|27935.51|27996.75|27936.75|28004.12|27944.12|27958.52|27898.52|769
1609338600000|2020-12-30 14:30:00|27996.72|27936.72|28078.24|28018.24|28082.24|28022.24|27966.24|27906.24|963
1609338900000|2020-12-30 14:35:00|28078.25|28018.25|28075.53|28015.53|28104.56|28044.56|28043.24|27983.24|923
1609339200000|2020-12-30 14:40:00|28075.62|28015.62|28110.11|28050.11|28136.67|28076.67|28075.62|28015.62|873
1609339500000|2020-12-30 14:45:00|28111.75|28051.75|28184.33|28124.33|28195.39|28135.39|28092.97|28032.97|952
1609339800000|2020-12-30 14:50:00|28185.41|28125.41|28163.27|28103.27|28197.43|28137.43|28141.22|28081.22|976
1609340100000|2020-12-30 14:55:00|28163.19|28103.19|28211.41|28151.41|28211.41|28151.41|28149.59|28089.59|846
1609340400000|2020-12-30 15:00:00|28210.45|28150.45|28124.08|28064.08|28224.09|28164.09|28097.7|28037.7|1007
1609340700000|2020-12-30 15:05:00|28124.03|28064.03|28221.67|28161.67|28221.85|28161.85|28071.79|28011.79|1003
1609341000000|2020-12-30 15:10:00|28220.87|28160.87|28244.54|28184.54|28303.42|28243.42|28220.38|28160.38|1068
1609341300000|2020-12-30 15:15:00|28244.3|28184.3|28232.69|28172.69|28278.77|28218.77|28191.78|28131.78|1039
1609341600000|2020-12-30 15:20:00|28232.71|28172.71|28195.95|28135.95|28243.98|28183.98|28178.39|28118.39|919
1609341900000|2020-12-30 15:25:00|28196.06|28136.06|28181.68|28121.68|28202.72|28142.72|28177.29|28117.29|813
1609342200000|2020-12-30 15:30:00|28181.6|28121.6|28121.95|28061.95|28191.57|28131.57|28121.9|28061.9|901
1609342500000|2020-12-30 15:35:00|28121.98|28061.98|28135.64|28075.64|28167.27|28107.27|28095.63|28035.63|807
1609342800000|2020-12-30 15:40:00|28140.05|28080.05|28176.32|28116.32|28184.22|28124.22|28099.54|28039.54|901
1609343100000|2020-12-30 15:45:00|28176.6|28116.6|28215.68|28155.68|28223.52|28163.52|28115.62|28055.62|1024
1609343400000|2020-12-30 15:50:00|28215.72|28155.72|28161.56|28101.56|28218.88|28158.88|28154.63|28094.63|945
1609343700000|2020-12-30 15:55:00|28159.44|28099.44|28182.63|28122.63|28201.89|28141.89|28128.94|28068.94|893
1609344000000|2020-12-30 16:00:00|28182.64|28122.64|28188.54|28128.54|28249.47|28189.47|28180.05|28120.05|1050
1609344300000|2020-12-30 16:05:00|28188.66|28128.66|27955.64|27895.64|28207.27|28147.27|27950.37|27890.37|1104
1609344600000|2020-12-30 16:10:00|27955.25|27895.25|27984.87|27924.87|28027.88|27967.88|27941.88|27881.88|1072
1609344900000|2020-12-30 16:15:00|27984.27|27924.27|28044.51|27984.51|28063.24|28003.24|27961.11|27901.11|1027
1609345200000|2020-12-30 16:20:00|28044.5|27984.5|28041.86|27981.86|28075.26|28015.26|28033.21|27973.21|975
1609345500000|2020-12-30 16:25:00|28043.11|27983.11|28122.05|28062.05|28124.22|28064.22|28039.56|27979.56|846
1609345800000|2020-12-30 16:30:00|28122.07|28062.07|28174.23|28114.23|28188.4|28128.4|28120.53|28060.53|931
1609346100000|2020-12-30 16:35:00|28173.99|28113.99|28155.17|28095.17|28196.28|28136.28|28153.6|28093.6|1019
1609346400000|2020-12-30 16:40:00|28155.23|28095.23|28172.65|28112.65|28181.94|28121.94|28142|28082|938
1609346700000|2020-12-30 16:45:00|28172.39|28112.39|28155.69|28095.69|28176.74|28116.74|28121.41|28061.41|822
1609347000000|2020-12-30 16:50:00|28153.95|28093.95|28136.85|28076.85|28166.77|28106.77|28130.36|28070.36|859
1609347300000|2020-12-30 16:55:00|28137.04|28077.04|28169.99|28109.99|28171.88|28111.88|28134.12|28074.12|750
1609347600000|2020-12-30 17:00:00|28170|28110|28282.03|28222.03|28282.06|28222.06|28163.03|28103.03|956
1609347900000|2020-12-30 17:05:00|28281.72|28221.72|28214.66|28154.66|28289.92|28229.92|28189.37|28129.37|870
1609348200000|2020-12-30 17:10:00|28214.9|28154.9|28084.97|28024.97|28215.09|28155.09|28084.09|28024.09|851
1609348500000|2020-12-30 17:15:00|28085.2|28025.2|28141.96|28081.96|28147.3|28087.3|28085.05|28025.05|879
1609348800000|2020-12-30 17:20:00|28142|28082|28207.05|28147.05|28224.44|28164.44|28133.8|28073.8|932
1609349100000|2020-12-30 17:25:00|28207.66|28147.66|28197.62|28137.62|28231.32|28171.32|28179.97|28119.97|729
1609349400000|2020-12-30 17:30:00|28195.27|28135.27|28271.58|28211.58|28280.78|28220.78|28195.27|28135.27|783
1609349700000|2020-12-30 17:35:00|28271.54|28211.54|28249.14|28189.14|28299.37|28239.37|28206.99|28146.99|842
1609350000000|2020-12-30 17:40:00|28249.75|28189.75|28272.31|28212.31|28287.47|28227.47|28248.3|28188.3|748
1609350300000|2020-12-30 17:45:00|28272.32|28212.32|28304.63|28244.63|28304.76|28244.76|28246.34|28186.34|842
1609350600000|2020-12-30 17:50:00|28304.89|28244.89|28310.35|28250.35|28329.97|28269.97|28302.68|28242.68|797
1609350900000|2020-12-30 17:55:00|28309.78|28249.78|28278.79|28218.79|28336.76|28276.76|28271.27|28211.27|812
1609351200000|2020-12-30 18:00:00|28279.16|28219.16|28326.61|28266.61|28329.48|28269.48|28278.98|28218.98|796
1609351500000|2020-12-30 18:05:00|28326.53|28266.53|28396.75|28336.75|28406.48|28346.48|28326.49|28266.49|973
1609351800000|2020-12-30 18:10:00|28396.68|28336.68|28426.71|28366.71|28461.02|28401.02|28394.29|28334.29|826
1609352100000|2020-12-30 18:15:00|28426.57|28366.57|28433.93|28373.93|28477.56|28417.56|28395.44|28335.44|924
1609352400000|2020-12-30 18:20:00|28433.96|28373.96|28397.07|28337.07|28434.97|28374.97|28293.77|28233.77|1020
1609352700000|2020-12-30 18:25:00|28395.97|28335.97|28370.32|28310.32|28397.14|28337.14|28330.88|28270.88|924
1609353000000|2020-12-30 18:30:00|28369.57|28309.57|28446.81|28386.81|28464.86|28404.86|28339.28|28279.28|912
1609353300000|2020-12-30 18:35:00|28446.45|28386.45|28437.95|28377.95|28451.69|28391.69|28406.26|28346.26|787
1609353600000|2020-12-30 18:40:00|28438.17|28378.17|28499.71|28439.71|28502.57|28442.57|28424.58|28364.58|958
1609353900000|2020-12-30 18:45:00|28499.16|28439.16|28531.06|28471.06|28531.68|28471.68|28499.16|28439.16|814
1609354200000|2020-12-30 18:50:00|28530.85|28470.85|28553.19|28493.19|28553.4|28493.4|28468.12|28408.12|801
1609354500000|2020-12-30 18:55:00|28549.64|28489.64|28549.74|28489.74|28559.09|28499.09|28522.04|28462.04|815
1609354800000|2020-12-30 19:00:00|28549.91|28489.91|28769.41|28709.41|28819.31|28759.31|28548.97|28488.97|968
1609355100000|2020-12-30 19:05:00|28768.71|28708.71|28832.05|28772.05|28839.7|28779.7|28723.67|28663.67|1123
1609355400000|2020-12-30 19:10:00|28841.7|28781.7|28825.93|28765.93|28933.68|28873.68|28794.4|28734.4|1080
1609355700000|2020-12-30 19:15:00|28828.78|28768.78|28788.32|28728.32|28866.28|28806.28|28737.66|28677.66|1046
1609356000000|2020-12-30 19:20:00|28789.44|28729.44|28824.04|28764.04|28824.41|28764.41|28758.83|28698.83|1062
1609356300000|2020-12-30 19:25:00|28823.51|28763.51|28831.87|28771.87|28843.36|28783.36|28782.07|28722.07|925
1609356600000|2020-12-30 19:30:00|28833.23|28773.23|28792.97|28732.97|28923.6|28863.6|28779.38|28719.38|1016
1609356900000|2020-12-30 19:35:00|28802.68|28742.68|28717.1|28657.1|28808.12|28748.12|28520.43|28460.43|1134
1609357200000|2020-12-30 19:40:00|28715.64|28655.64|28690.68|28630.68|28725.79|28665.79|28634.29|28574.29|1088
1609357500000|2020-12-30 19:45:00|28690.01|28630.01|28793.5|28733.5|28814.64|28754.64|28690.01|28630.01|975
1609357800000|2020-12-30 19:50:00|28793.25|28733.25|28824.37|28764.37|28831.51|28771.51|28780.83|28720.83|890
1609358100000|2020-12-30 19:55:00|28825.45|28765.45|28823.68|28763.68|28877.65|28817.65|28797.42|28737.42|931
1609358400000|2020-12-30 20:00:00|28823.45|28763.45|28776.9|28716.9|28850.92|28790.92|28775.34|28715.34|926
1609358700000|2020-12-30 20:05:00|28777.93|28717.93|28766.16|28706.16|28785.26|28725.26|28731.07|28671.07|875
1609359000000|2020-12-30 20:10:00|28763.77|28703.77|28770.15|28710.15|28790.48|28730.48|28654.7|28594.7|937
1609359300000|2020-12-30 20:15:00|28770.16|28710.16|28807|28747|28839.68|28779.68|28770.16|28710.16|925
1609359600000|2020-12-30 20:20:00|28806.99|28746.99|28743.48|28683.48|28815.89|28755.89|28723.05|28663.05|841
1609359900000|2020-12-30 20:25:00|28743.5|28683.5|28798.54|28738.54|28798.54|28738.54|28693.22|28633.22|965
1609360200000|2020-12-30 20:30:00|28798.55|28738.55|28872.58|28812.58|28880.73|28820.73|28794.19|28734.19|935
1609360500000|2020-12-30 20:35:00|28869.34|28809.34|28884.64|28824.64|28958.14|28898.14|28829.4|28769.4|901
1609360800000|2020-12-30 20:40:00|28890.58|28830.58|28853.79|28793.79|28934.22|28874.22|28849.27|28789.27|1009
1609361100000|2020-12-30 20:45:00|28856.23|28796.23|28949.17|28889.17|28960.67|28900.67|28856.23|28796.23|918
1609361400000|2020-12-30 20:50:00|28949.19|28889.19|28800.7|28740.7|29023.59|28963.59|28800.7|28740.7|1027
1609361700000|2020-12-30 20:55:00|28800.24|28740.24|28822.28|28762.28|28903.88|28843.88|28749.6|28689.6|1069
1609362000000|2020-12-30 21:00:00|28822.3|28762.3|28674.66|28614.66|28826.55|28766.55|28609.92|28549.92|1121
1609362300000|2020-12-30 21:05:00|28675.02|28615.02|28744.33|28684.33|28750.48|28690.48|28657|28597|997
1609362600000|2020-12-30 21:10:00|28746.04|28686.04|28776.99|28716.99|28812.86|28752.86|28725.95|28665.95|948
1609362900000|2020-12-30 21:15:00|28775.49|28715.49|28901.6|28841.6|28902.02|28842.02|28762.38|28702.38|989
1609363200000|2020-12-30 21:20:00|28901.36|28841.36|28895.44|28835.44|28913.51|28853.51|28862.27|28802.27|865
1609363500000|2020-12-30 21:25:00|28895.29|28835.29|28899.36|28839.36|28921.52|28861.52|28845.01|28785.01|855
1609363800000|2020-12-30 21:30:00|28897.95|28837.95|28919.94|28859.94|28957.57|28897.57|28894.15|28834.15|813
1609364100000|2020-12-30 21:35:00|28919.96|28859.96|28929.32|28869.32|28943.51|28883.51|28912.9|28852.9|642
1609364400000|2020-12-30 21:40:00|28929.71|28869.71|29003.2|28943.2|29003.97|28943.97|28929.32|28869.32|860
1609364700000|2020-12-30 21:45:00|29002.97|28942.97|28999.23|28939.23|29009.45|28949.45|28913.41|28853.41|867
1609365000000|2020-12-30 21:50:00|28998.54|28938.54|28863.74|28803.74|29026.31|28966.31|28790.77|28730.77|1021
1609365300000|2020-12-30 21:55:00|28865.27|28805.27|28935.72|28875.72|28950.56|28890.56|28851.7|28791.7|824
1609365600000|2020-12-30 22:00:00|28935.73|28875.73|28946.43|28886.43|28946.95|28886.95|28925.17|28865.17|595
1609365900000|2020-12-30 22:05:00|28945.5|28885.5|28876.17|28816.17|28954.49|28894.49|28848.17|28788.17|689
1609366200000|2020-12-30 22:10:00|28876.21|28816.21|28882.67|28822.67|28890.81|28830.81|28813.91|28753.91|634
1609366500000|2020-12-30 22:15:00|28882.65|28822.65|28823.49|28763.49|28883.47|28823.47|28797.51|28737.51|558
1609366800000|2020-12-30 22:20:00|28823.62|28763.62|28843.18|28783.18|28844.02|28784.02|28777.68|28717.68|816
1609367100000|2020-12-30 22:25:00|28843.13|28783.13|28909.78|28849.78|28923.06|28863.06|28840.41|28780.41|720
1609367400000|2020-12-30 22:30:00|28909.81|28849.81|28913.27|28853.27|28921.98|28861.98|28877.44|28817.44|801
1609367700000|2020-12-30 22:35:00|28913.67|28853.67|28857.3|28797.3|28922.42|28862.42|28822.3|28762.3|773
1609368000000|2020-12-30 22:40:00|28855.65|28795.65|28830.72|28770.72|28874.95|28814.95|28808.79|28748.79|773
1609368300000|2020-12-30 22:45:00|28833.59|28773.59|28829.09|28769.09|28856|28796|28823.9|28763.9|602
1609368600000|2020-12-30 22:50:00|28829.17|28769.17|28713.56|28653.56|28832.65|28772.65|28713.56|28653.56|849
1609368900000|2020-12-30 22:55:00|28712.34|28652.34|28749.56|28689.56|28777.42|28717.42|28661.03|28601.03|856
1609369200000|2020-12-30 23:00:00|28751.79|28691.79|28781.97|28721.97|28797.76|28737.76|28744.13|28684.13|736
1609369500000|2020-12-30 23:05:00|28781.76|28721.76|28766.6|28706.6|28814.97|28754.97|28766.6|28706.6|800
1609369800000|2020-12-30 23:10:00|28766.64|28706.64|28708.81|28648.81|28767.93|28707.93|28694.65|28634.65|890
1609370100000|2020-12-30 23:15:00|28708.38|28648.38|28812.77|28752.77|28812.77|28752.77|28693.69|28633.69|934
1609370400000|2020-12-30 23:20:00|28811.33|28751.33|28877.56|28817.56|28912.22|28852.22|28807.26|28747.26|901
1609370700000|2020-12-30 23:25:00|28877.29|28817.29|28863|28803|28892.67|28832.67|28849.8|28789.8|887
1609371000000|2020-12-30 23:30:00|28863.08|28803.08|28879.5|28819.5|28895.89|28835.89|28859.37|28799.37|637
1609371300000|2020-12-30 23:35:00|28880.97|28820.97|28916.2|28856.2|28957.51|28897.51|28880.97|28820.97|910
1609371600000|2020-12-30 23:40:00|28919.14|28859.14|28879.75|28819.75|28921.61|28861.61|28879.75|28819.75|857
1609371900000|2020-12-30 23:45:00|28879.53|28819.53|28858.04|28798.04|28921.43|28861.43|28851.66|28791.66|966
1609372200000|2020-12-30 23:50:00|28857.98|28797.98|28856.42|28796.42|28873.64|28813.64|28836.69|28776.69|967
1609372500000|2020-12-30 23:55:00|28856.83|28796.83|28918.66|28858.66|28930.65|28870.65|28817.88|28757.88|924
1609372800000|2020-12-31 00:00:00|28919.17|28859.17|29090.21|29030.21|29090.21|29030.21|28918.47|28858.47|1008
1609373100000|2020-12-31 00:05:00|29091.39|29031.39|29170.03|29110.03|29183.43|29123.43|29090.75|29030.75|1071
1609373400000|2020-12-31 00:10:00|29169.43|29109.43|29272.6|29212.6|29274.7|29214.7|29148.73|29088.73|982
1609373700000|2020-12-31 00:15:00|29273.32|29213.32|29315.69|29255.69|29328.1|29268.1|29209.44|29149.44|927
1609374000000|2020-12-31 00:20:00|29316.28|29256.28|29254.83|29194.83|29332.09|29272.09|29240.97|29180.97|965
1609374300000|2020-12-31 00:25:00|29254.92|29194.92|29241.41|29181.41|29284.48|29224.48|29140.67|29080.67|1026
1609374600000|2020-12-31 00:30:00|29241.43|29181.43|29200.34|29140.34|29268.36|29208.36|29164.34|29104.34|1021
1609374900000|2020-12-31 00:35:00|29200.33|29140.33|29256.84|29196.84|29276.36|29216.36|29193.98|29133.98|950
1609375200000|2020-12-31 00:40:00|29257.45|29197.45|29184.48|29124.48|29266.66|29206.66|29175.03|29115.03|980
1609375500000|2020-12-31 00:45:00|29183.86|29123.86|29235.29|29175.29|29277.82|29217.82|29183.66|29123.66|909
1609375800000|2020-12-31 00:50:00|29234.31|29174.31|29291.8|29231.8|29291.81|29231.81|29177.63|29117.63|928
1609376100000|2020-12-31 00:55:00|29293.16|29233.16|29166.37|29106.37|29321.83|29261.83|29149.03|29089.03|1033
1609376400000|2020-12-31 01:00:00|29166.4|29106.4|28866.81|28806.81|29206.33|29146.33|28685.66|28625.66|1149
1609376700000|2020-12-31 01:05:00|28866.97|28806.97|28408.88|28348.88|28866.97|28806.97|28269.8|28209.8|1154
1609377000000|2020-12-31 01:10:00|28408.32|28348.32|28538.21|28478.21|28573.16|28513.16|28349|28289|1153
1609377300000|2020-12-31 01:15:00|28538.35|28478.35|28548.43|28488.43|28690|28630|28517.15|28457.15|1086
1609377600000|2020-12-31 01:20:00|28547.47|28487.47|28609.44|28549.44|28633.32|28573.32|28521.81|28461.81|1068
1609377900000|2020-12-31 01:25:00|28609.58|28549.58|28498.9|28438.9|28610.96|28550.96|28365.44|28305.44|1037
1609378200000|2020-12-31 01:30:00|28499.08|28439.08|28628.82|28568.82|28634.62|28574.62|28463.77|28403.77|1078
1609378500000|2020-12-31 01:35:00|28628.85|28568.85|28630.5|28570.5|28683.05|28623.05|28601.13|28541.13|1007
1609378800000|2020-12-31 01:40:00|28629.12|28569.12|28608.33|28548.33|28645.22|28585.22|28561.09|28501.09|957
1609379100000|2020-12-31 01:45:00|28608.73|28548.73|28695.76|28635.76|28700.18|28640.18|28590.33|28530.33|941
1609379400000|2020-12-31 01:50:00|28697.16|28637.16|28780.43|28720.43|28803.62|28743.62|28690.57|28630.57|923
1609379700000|2020-12-31 01:55:00|28780.61|28720.61|28790.82|28730.82|28810.38|28750.38|28732.12|28672.12|1009
1609380000000|2020-12-31 02:00:00|28790.76|28730.76|28710.56|28650.56|28791.09|28731.09|28689.72|28629.72|902
1609380300000|2020-12-31 02:05:00|28710.51|28650.51|28696.13|28636.13|28720.1|28660.1|28684.8|28624.8|727
1609380600000|2020-12-31 02:10:00|28696.14|28636.14|28740.29|28680.29|28741.41|28681.41|28690.77|28630.77|745
1609380900000|2020-12-31 02:15:00|28740.51|28680.51|28709.84|28649.84|28746.89|28686.89|28660.11|28600.11|944
1609381200000|2020-12-31 02:20:00|28710|28650|28805.55|28745.55|28828.55|28768.55|28709.5|28649.5|934
1609381500000|2020-12-31 02:25:00|28805.6|28745.6|28756.62|28696.62|28826.42|28766.42|28738.88|28678.88|886
1609381800000|2020-12-31 02:30:00|28760.78|28700.78|28823.37|28763.37|28837.71|28777.71|28760.78|28700.78|867
1609382100000|2020-12-31 02:35:00|28824.54|28764.54|28776.93|28716.93|28834.12|28774.12|28766.87|28706.87|815
1609382400000|2020-12-31 02:40:00|28775.02|28715.02|28753.35|28693.35|28776.04|28716.04|28745.28|28685.28|812
1609382700000|2020-12-31 02:45:00|28753.36|28693.36|28736.47|28676.47|28768.7|28708.7|28711.3|28651.3|716
1609383000000|2020-12-31 02:50:00|28737.01|28677.01|28719.66|28659.66|28739.03|28679.03|28669.96|28609.96|749
1609383300000|2020-12-31 02:55:00|28719.27|28659.27|28761.53|28701.53|28775.84|28715.84|28717.16|28657.16|699
1609383600000|2020-12-31 03:00:00|28761.55|28701.55|28769.82|28709.82|28782.78|28722.78|28757.75|28697.75|741
1609383900000|2020-12-31 03:05:00|28769|28709|28818.75|28758.75|28832.56|28772.56|28767.23|28707.23|709
1609384200000|2020-12-31 03:10:00|28819.75|28759.75|28886.6|28826.6|28888.91|28828.91|28800.41|28740.41|792
1609384500000|2020-12-31 03:15:00|28886.74|28826.74|28963.01|28903.01|28976.21|28916.21|28878.29|28818.29|931
1609384800000|2020-12-31 03:20:00|28963.68|28903.68|28955.31|28895.31|28997.89|28937.89|28932.73|28872.73|864
1609385100000|2020-12-31 03:25:00|28955.83|28895.83|28985.81|28925.81|28989.13|28929.13|28944.06|28884.06|686
1609385400000|2020-12-31 03:30:00|28985.83|28925.83|28976.06|28916.06|29022.91|28962.91|28958.46|28898.46|819
1609385700000|2020-12-31 03:35:00|28976.07|28916.07|28945.45|28885.45|28990.92|28930.92|28940.76|28880.76|781
1609386000000|2020-12-31 03:40:00|28946.98|28886.98|28955.99|28895.99|28958.62|28898.62|28920.94|28860.94|719
1609386300000|2020-12-31 03:45:00|28957.36|28897.36|29128.28|29068.28|29178.63|29118.63|28956.93|28896.93|1004
1609386600000|2020-12-31 03:50:00|29128.72|29068.72|29091.09|29031.09|29148.15|29088.15|29069.9|29009.9|992
1609386900000|2020-12-31 03:55:00|29091.1|29031.1|29065.32|29005.32|29124.68|29064.68|29052.26|28992.26|807
1609387200000|2020-12-31 04:00:00|29064.64|29004.64|29012.95|28952.95|29101.66|29041.66|29012.69|28952.69|768
1609387500000|2020-12-31 04:05:00|29012.61|28952.61|29054.78|28994.78|29055.54|28995.54|29006.99|28946.99|787
1609387800000|2020-12-31 04:10:00|29054.91|28994.91|29070.24|29010.24|29122.33|29062.33|29054.09|28994.09|868
1609388100000|2020-12-31 04:15:00|29068.03|29008.03|29213.92|29153.92|29213.92|29153.92|29067.84|29007.84|967
1609388400000|2020-12-31 04:20:00|29214.01|29154.01|29111.5|29051.5|29221.93|29161.93|29102.11|29042.11|999
1609388700000|2020-12-31 04:25:00|29112.1|29052.1|29074.54|29014.54|29149.48|29089.48|29057.8|28997.8|937
1609389000000|2020-12-31 04:30:00|29074.55|29014.55|29033.77|28973.77|29116.63|29056.63|29033.77|28973.77|941
1609389300000|2020-12-31 04:35:00|29033.88|28973.88|29031.57|28971.57|29038.43|28978.43|28979.06|28919.06|914
1609389600000|2020-12-31 04:40:00|29031.58|28971.58|29081.05|29021.05|29106.49|29046.49|29031.29|28971.29|722
1609389900000|2020-12-31 04:45:00|29081.07|29021.07|28976.55|28916.55|29089.46|29029.46|28976.55|28916.55|853
1609390200000|2020-12-31 04:50:00|28975.32|28915.32|29035|28975|29044.95|28984.95|28918.82|28858.82|813
1609390500000|2020-12-31 04:55:00|29035.01|28975.01|29067.93|29007.93|29075.58|29015.58|29027.71|28967.71|706
1609390800000|2020-12-31 05:00:00|29067.92|29007.92|28989.8|28929.8|29069.45|29009.45|28950.83|28890.83|868
1609391100000|2020-12-31 05:05:00|28989.31|28929.31|28991.77|28931.77|29008.15|28948.15|28968.85|28908.85|821
1609391400000|2020-12-31 05:10:00|28991.68|28931.68|28959.21|28899.21|29003.45|28943.45|28933.53|28873.53|781
1609391700000|2020-12-31 05:15:00|28959.23|28899.23|29048.39|28988.39|29059.85|28999.85|28957.98|28897.98|845
1609392000000|2020-12-31 05:20:00|29047.81|28987.81|28991.12|28931.12|29050.87|28990.87|28984.45|28924.45|830
1609392300000|2020-12-31 05:25:00|28990.07|28930.07|28942.95|28882.95|29001.04|28941.04|28916.59|28856.59|880
1609392600000|2020-12-31 05:30:00|28943.03|28883.03|28816.89|28756.89|29001.5|28941.5|28786.97|28726.97|1052
1609392900000|2020-12-31 05:35:00|28816.78|28756.78|28908.05|28848.05|28962.57|28902.57|28813.94|28753.94|856
1609393200000|2020-12-31 05:40:00|28908.61|28848.61|29022.6|28962.6|29027.97|28967.97|28906.77|28846.77|797
1609393500000|2020-12-31 05:45:00|29023.09|28963.09|29033.66|28973.66|29045.84|28985.84|29021.62|28961.62|700
1609393800000|2020-12-31 05:50:00|29033.82|28973.82|29033.64|28973.64|29059.32|28999.32|29028.02|28968.02|533
1609394100000|2020-12-31 05:55:00|29034.26|28974.26|29013.2|28953.2|29038.07|28978.07|28971.62|28911.62|743
1609394400000|2020-12-31 06:00:00|29013.45|28953.45|28975.14|28915.14|29079.33|29019.33|28956.07|28896.07|919
1609394700000|2020-12-31 06:05:00|28975.17|28915.17|28944.9|28884.9|28996.42|28936.42|28922.91|28862.91|867
1609395000000|2020-12-31 06:10:00|28944.74|28884.74|29048.6|28988.6|29048.9|28988.9|28944.64|28884.64|657
1609395300000|2020-12-31 06:15:00|29048.62|28988.62|29076.56|29016.56|29111.07|29051.07|29048.62|28988.62|820
1609395600000|2020-12-31 06:20:00|29076.41|29016.41|28978.3|28918.3|29080.59|29020.59|28960.04|28900.04|862
1609395900000|2020-12-31 06:25:00|28977.99|28917.99|28977.81|28917.81|29009.31|28949.31|28935.57|28875.57|957
1609396200000|2020-12-31 06:30:00|28979.74|28919.74|29072.07|29012.07|29072.07|29012.07|28970|28910|894
1609396500000|2020-12-31 06:35:00|29071.87|29011.87|29067.2|29007.2|29090.29|29030.29|29056.82|28996.82|688
1609396800000|2020-12-31 06:40:00|29067.18|29007.18|29050.26|28990.26|29108.21|29048.21|29036.25|28976.25|874
1609397100000|2020-12-31 06:45:00|29050.27|28990.27|29008.19|28948.19|29077.16|29017.16|29006.97|28946.97|665
1609397400000|2020-12-31 06:50:00|29008.05|28948.05|28997.99|28937.99|29030.87|28970.87|28994.07|28934.07|781
1609397700000|2020-12-31 06:55:00|28997.6|28937.6|28916.33|28856.33|29004.3|28944.3|28909.51|28849.51|898
1609398000000|2020-12-31 07:00:00|28916.09|28856.09|29006.71|28946.71|29007.82|28947.82|28916.09|28856.09|758
1609398300000|2020-12-31 07:05:00|29006.59|28946.59|29075.41|29015.41|29076.12|29016.12|29003.3|28943.3|894
1609398600000|2020-12-31 07:10:00|29075.75|29015.75|29209.32|29149.32|29267.74|29207.74|29075.17|29015.17|1007
1609398900000|2020-12-31 07:15:00|29209.25|29149.25|29190.07|29130.07|29222.83|29162.83|29124.25|29064.25|956
1609399200000|2020-12-31 07:20:00|29189.67|29129.67|29274.84|29214.84|29324.89|29264.89|29183.28|29123.28|955
1609399500000|2020-12-31 07:25:00|29280.01|29220.01|29217.08|29157.08|29284.83|29224.83|29196.87|29136.87|958
1609399800000|2020-12-31 07:30:00|29218.05|29158.05|29193.03|29133.03|29281.49|29221.49|29138.18|29078.18|959
1609400100000|2020-12-31 07:35:00|29193.01|29133.01|29171.54|29111.54|29239.75|29179.75|29155.49|29095.49|918
1609400400000|2020-12-31 07:40:00|29171.02|29111.02|29190.99|29130.99|29214.13|29154.13|29163.79|29103.79|844
1609400700000|2020-12-31 07:45:00|29190.84|29130.84|29193.82|29133.82|29229.29|29169.29|29171.78|29111.78|863
1609401000000|2020-12-31 07:50:00|29193.84|29133.84|29199.99|29139.99|29231.66|29171.66|29187.98|29127.98|916
1609401300000|2020-12-31 07:55:00|29199.09|29139.09|29203.23|29143.23|29215.04|29155.04|29163.3|29103.3|840
1609401600000|2020-12-31 08:00:00|29203.8|29143.8|29000.41|28940.41|29248.73|29188.73|28954.27|28894.27|1024
1609401900000|2020-12-31 08:05:00|29000.1|28940.1|29066.6|29006.6|29110.04|29050.04|28999.97|28939.97|931
1609402200000|2020-12-31 08:10:00|29068.8|29008.8|29068.54|29008.54|29114.54|29054.54|29064.19|29004.19|830
1609402500000|2020-12-31 08:15:00|29068.72|29008.72|29045.88|28985.88|29120.98|29060.98|28988.74|28928.74|967
1609402800000|2020-12-31 08:20:00|29045.89|28985.89|28994.74|28934.74|29083.72|29023.72|28983.48|28923.48|875
1609403100000|2020-12-31 08:25:00|28994.93|28934.93|28899.72|28839.72|29012.93|28952.93|28847.77|28787.77|1002
1609403400000|2020-12-31 08:30:00|28898.92|28838.92|28870.99|28810.99|28938.67|28878.67|28858.86|28798.86|871
1609403700000|2020-12-31 08:35:00|28871.04|28811.04|28977.65|28917.65|28980.7|28920.7|28870.73|28810.73|677
1609404000000|2020-12-31 08:40:00|28978.28|28918.28|29035.51|28975.51|29048|28988|28961.24|28901.24|884
1609404300000|2020-12-31 08:45:00|29035.67|28975.67|28985.69|28925.69|29035.67|28975.67|28969.43|28909.43|509
1609404600000|2020-12-31 08:50:00|28985.61|28925.61|29018.66|28958.66|29019.93|28959.93|28933.73|28873.73|712
1609404900000|2020-12-31 08:55:00|29020.18|28960.18|28970.8|28910.8|29056.79|28996.79|28969.51|28909.51|771
1609405200000|2020-12-31 09:00:00|28970.7|28910.7|28909.72|28849.72|28987.88|28927.88|28906.28|28846.28|639
1609405500000|2020-12-31 09:05:00|28909.75|28849.75|28909.74|28849.74|28940.15|28880.15|28882.64|28822.64|691
1609405800000|2020-12-31 09:10:00|28910.82|28850.82|28790.14|28730.14|28940.68|28880.68|28750.93|28690.93|883
1609406100000|2020-12-31 09:15:00|28790.16|28730.16|28777.81|28717.81|28817.85|28757.85|28627.24|28567.24|1032
1609406400000|2020-12-31 09:20:00|28777.82|28717.82|28873.81|28813.81|28873.92|28813.92|28777.82|28717.82|872
1609406700000|2020-12-31 09:25:00|28875.8|28815.8|28904.19|28844.19|28913.28|28853.28|28828.87|28768.87|834
1609407000000|2020-12-31 09:30:00|28904.02|28844.02|28949.02|28889.02|28959.24|28899.24|28900.62|28840.62|835
1609407300000|2020-12-31 09:35:00|28949.01|28889.01|28990.35|28930.35|29005.76|28945.76|28942.22|28882.22|616
1609407600000|2020-12-31 09:40:00|28990.02|28930.02|29077.66|29017.66|29103.7|29043.7|28987.53|28927.53|803
1609407900000|2020-12-31 09:45:00|29079.12|29019.12|29097.4|29037.4|29097.4|29037.4|29001.07|28941.07|775
1609408200000|2020-12-31 09:50:00|29097.71|29037.71|29050.62|28990.62|29103.15|29043.15|29042.54|28982.54|721
1609408500000|2020-12-31 09:55:00|29049.96|28989.96|29025.97|28965.97|29064.7|29004.7|29008.1|28948.1|787
1609408800000|2020-12-31 10:00:00|29026.17|28966.17|29155.52|29095.52|29157.53|29097.53|29007.15|28947.15|797
1609409100000|2020-12-31 10:05:00|29154.99|29094.99|29108.24|29048.24|29171.04|29111.04|29107.54|29047.54|817
1609409400000|2020-12-31 10:10:00|29106.91|29046.91|29142.81|29082.81|29148.14|29088.14|29097.54|29037.54|897
1609409700000|2020-12-31 10:15:00|29142.91|29082.91|29164.05|29104.05|29164.35|29104.35|29114.42|29054.42|692
1609410000000|2020-12-31 10:20:00|29161.82|29101.82|29155.56|29095.56|29197.1|29137.1|29129.85|29069.85|791
1609410300000|2020-12-31 10:25:00|29155.57|29095.57|29134.03|29074.03|29163.73|29103.73|29098.84|29038.84|741
1609410600000|2020-12-31 10:30:00|29132.33|29072.33|29137.19|29077.19|29147.79|29087.79|29105.62|29045.62|809
1609410900000|2020-12-31 10:35:00|29137.57|29077.57|29207.12|29147.12|29211.58|29151.58|29137.57|29077.57|759
1609411200000|2020-12-31 10:40:00|29207.11|29147.11|29200.78|29140.78|29207.11|29147.11|29166.84|29106.84|742
1609411500000|2020-12-31 10:45:00|29200.98|29140.98|29157.67|29097.67|29207.01|29147.01|29155.5|29095.5|693
1609411800000|2020-12-31 10:50:00|29157.66|29097.66|29149|29089|29179.36|29119.36|29137.5|29077.5|791
1609412100000|2020-12-31 10:55:00|29149.31|29089.31|29180.52|29120.52|29195.99|29135.99|29147.5|29087.5|666
1609412400000|2020-12-31 11:00:00|29180.58|29120.58|29116.36|29056.36|29182.1|29122.1|29065.79|29005.79|864
1609412700000|2020-12-31 11:05:00|29116.55|29056.55|29125.49|29065.49|29141.43|29081.43|29114.02|29054.02|515
1609413000000|2020-12-31 11:10:00|29126.31|29066.31|29014.29|28954.29|29126.54|29066.54|29008.46|28948.46|788
1609413300000|2020-12-31 11:15:00|29014.46|28954.46|29042.73|28982.73|29048.97|28988.97|28949.03|28889.03|850
1609413600000|2020-12-31 11:20:00|29044.08|28984.08|29054.6|28994.6|29054.6|28994.6|28981.32|28921.32|809
1609413900000|2020-12-31 11:25:00|29054.88|28994.88|29059.73|28999.73|29089.55|29029.55|29052.97|28992.97|422
1609414200000|2020-12-31 11:30:00|29060.71|29000.71|29128.62|29068.62|29145.44|29085.44|29056.9|28996.9|626
1609414500000|2020-12-31 11:35:00|29132.45|29072.45|29159.52|29099.52|29162.23|29102.23|29132.45|29072.45|750
1609414800000|2020-12-31 11:40:00|29159.63|29099.63|29042.19|28982.19|29159.76|29099.76|29041.84|28981.84|765
1609415100000|2020-12-31 11:45:00|29041.96|28981.96|29092.37|29032.37|29106|29046|29041.27|28981.27|739
1609415400000|2020-12-31 11:50:00|29089.63|29029.63|29120.65|29060.65|29131.9|29071.9|29075.63|29015.63|809
1609415700000|2020-12-31 11:55:00|29120.52|29060.52|28959.8|28899.8|29120.57|29060.57|28952.84|28892.84|946
1609416000000|2020-12-31 12:00:00|28959.67|28899.67|28994.16|28934.16|29034.12|28974.12|28924.24|28864.24|871
1609416300000|2020-12-31 12:05:00|28993.8|28933.8|28991.51|28931.51|28995.29|28935.29|28946.46|28886.46|884
1609416600000|2020-12-31 12:10:00|28991.58|28931.58|28946.12|28886.12|29014.31|28954.31|28927.99|28867.99|880
1609416900000|2020-12-31 12:15:00|28944.76|28884.76|28977.2|28917.2|28983.66|28923.66|28878.27|28818.27|988
1609417200000|2020-12-31 12:20:00|28977.17|28917.17|29010.45|28950.45|29015.13|28955.13|28955.94|28895.94|755
1609417500000|2020-12-31 12:25:00|29010.43|28950.43|28898.53|28838.53|29010.43|28950.43|28863.23|28803.23|933
1609417800000|2020-12-31 12:30:00|28899.76|28839.76|28931.13|28871.13|28965.8|28905.8|28886.03|28826.03|861
1609418100000|2020-12-31 12:35:00|28931.65|28871.65|28958.08|28898.08|28983.33|28923.33|28930.05|28870.05|862
1609418400000|2020-12-31 12:40:00|28958.11|28898.11|28955.17|28895.17|28986.61|28926.61|28954.78|28894.78|750
1609418700000|2020-12-31 12:45:00|28955.18|28895.18|28833.38|28773.38|28955.92|28895.92|28745.87|28685.87|995
1609419000000|2020-12-31 12:50:00|28833.51|28773.51|28738.87|28678.87|28859.09|28799.09|28738.87|28678.87|936
1609419300000|2020-12-31 12:55:00|28738.54|28678.54|28687.07|28627.07|28762.75|28702.75|28501.84|28441.84|1100
1609419600000|2020-12-31 13:00:00|28685.74|28625.74|28560.58|28500.58|28685.74|28625.74|28548.66|28488.66|1041
1609419900000|2020-12-31 13:05:00|28560.47|28500.47|28308.19|28248.19|28565.26|28505.26|28197.31|28137.31|1135
1609420200000|2020-12-31 13:10:00|28308.33|28248.33|28188.33|28128.33|28347.49|28287.49|28018.97|27958.97|1163
1609420500000|2020-12-31 13:15:00|28184.72|28124.72|28320.93|28260.93|28337.98|28277.98|28169.04|28109.04|1087
1609420800000|2020-12-31 13:20:00|28320.79|28260.79|28419.16|28359.16|28419.16|28359.16|28276.34|28216.34|953
1609421100000|2020-12-31 13:25:00|28417.73|28357.73|28425.88|28365.88|28439.77|28379.77|28328.68|28268.68|869
1609421400000|2020-12-31 13:30:00|28427.38|28367.38|28487.19|28427.19|28496.91|28436.91|28421.9|28361.9|837
1609421700000|2020-12-31 13:35:00|28488|28428|28475.17|28415.17|28492.8|28432.8|28440.07|28380.07|597
1609422000000|2020-12-31 13:40:00|28475.31|28415.31|28604.9|28544.9|28623.44|28563.44|28472.12|28412.12|784
1609422300000|2020-12-31 13:45:00|28604.88|28544.88|28572.83|28512.83|28620.18|28560.18|28567.37|28507.37|617
1609422600000|2020-12-31 13:50:00|28572.82|28512.82|28517.94|28457.94|28595.9|28535.9|28517.94|28457.94|779
1609422900000|2020-12-31 13:55:00|28517.7|28457.7|28581.38|28521.38|28581.38|28521.38|28507.39|28447.39|770
1609423200000|2020-12-31 14:00:00|28581.7|28521.7|28405.08|28345.08|28583.34|28523.34|28385.55|28325.55|1002
1609423500000|2020-12-31 14:05:00|28403.86|28343.86|28416.19|28356.19|28464.78|28404.78|28384.9|28324.9|970
1609423800000|2020-12-31 14:10:00|28416.35|28356.35|28383.14|28323.14|28441.87|28381.87|28282.43|28222.43|1056
1609424100000|2020-12-31 14:15:00|28383.32|28323.32|28462.58|28402.58|28463.83|28403.83|28305.81|28245.81|1007
1609424400000|2020-12-31 14:20:00|28462.14|28402.14|28415.68|28355.68|28470.37|28410.37|28415.19|28355.19|924
1609424700000|2020-12-31 14:25:00|28415.29|28355.29|28256.9|28196.9|28417.7|28357.7|28162.1|28102.1|1040
1609425000000|2020-12-31 14:30:00|28257.13|28197.13|28235.47|28175.47|28271.86|28211.86|28183.02|28123.02|947
1609425300000|2020-12-31 14:35:00|28234.94|28174.94|28329.33|28269.33|28333.28|28273.28|28195.02|28135.02|963
1609425600000|2020-12-31 14:40:00|28330.29|28270.29|28385.86|28325.86|28411.06|28351.06|28317.48|28257.48|891
1609425900000|2020-12-31 14:45:00|28385.61|28325.61|28446.1|28386.1|28446.19|28386.19|28358.69|28298.69|747
1609426200000|2020-12-31 14:50:00|28446.81|28386.81|28472.91|28412.91|28495.98|28435.98|28444.74|28384.74|808
1609426500000|2020-12-31 14:55:00|28472.93|28412.93|28421.14|28361.14|28478.87|28418.87|28415.07|28355.07|783
1609426800000|2020-12-31 15:00:00|28420.57|28360.57|28565.18|28505.18|28573|28513|28417.99|28357.99|900
1609427100000|2020-12-31 15:05:00|28564.86|28504.86|28625.82|28565.82|28630.08|28570.08|28564.86|28504.86|734
1609427400000|2020-12-31 15:10:00|28625.46|28565.46|28671.81|28611.81|28674.75|28614.75|28601.29|28541.29|853
1609427700000|2020-12-31 15:15:00|28671.82|28611.82|28617.08|28557.08|28688.76|28628.76|28589.66|28529.66|897
1609428000000|2020-12-31 15:20:00|28617.59|28557.59|28647.86|28587.86|28667.8|28607.8|28614.66|28554.66|760
1609428300000|2020-12-31 15:25:00|28647.41|28587.41|28623.34|28563.34|28659.19|28599.19|28621.58|28561.58|601
1609428600000|2020-12-31 15:30:00|28623.42|28563.42|28653.57|28593.57|28659.51|28599.51|28616.58|28556.58|725
1609428900000|2020-12-31 15:35:00|28653.53|28593.53|28806.71|28746.71|28806.71|28746.71|28653.44|28593.44|828
1609429200000|2020-12-31 15:40:00|28807.25|28747.25|28819.66|28759.66|28856.98|28796.98|28778.75|28718.75|940
1609429500000|2020-12-31 15:45:00|28819.23|28759.23|28803.54|28743.54|28819.23|28759.23|28749.47|28689.47|881
1609429800000|2020-12-31 15:50:00|28800.14|28740.14|28864.63|28804.63|28883.5|28823.5|28784.43|28724.43|896
1609430100000|2020-12-31 15:55:00|28865.49|28805.49|28840.24|28780.24|28876.84|28816.84|28830.21|28770.21|865
1609430400000|2020-12-31 16:00:00|28840.25|28780.25|28767.19|28707.19|28870.45|28810.45|28739.68|28679.68|1003
1609430700000|2020-12-31 16:05:00|28767.5|28707.5|28775.34|28715.34|28796.43|28736.43|28744.55|28684.55|857
1609431000000|2020-12-31 16:10:00|28771.97|28711.97|28695.47|28635.47|28778.03|28718.03|28683.1|28623.1|842
1609431300000|2020-12-31 16:15:00|28695.35|28635.35|28709.55|28649.55|28710.18|28650.18|28621.12|28561.12|973
1609431600000|2020-12-31 16:20:00|28709.57|28649.57|28732.83|28672.83|28744.91|28684.91|28707.24|28647.24|927
1609431900000|2020-12-31 16:25:00|28732.84|28672.84|28700.37|28640.37|28787.88|28727.88|28695.97|28635.97|913
1609432200000|2020-12-31 16:30:00|28701.31|28641.31|28710.69|28650.69|28724.6|28664.6|28661.3|28601.3|792
1609432500000|2020-12-31 16:35:00|28710.3|28650.3|28599.03|28539.03|28739.13|28679.13|28579.83|28519.83|841
1609432800000|2020-12-31 16:40:00|28597.84|28537.84|28530.78|28470.78|28634.32|28574.32|28515.38|28455.38|1023
1609433100000|2020-12-31 16:45:00|28530.97|28470.97|28477.27|28417.27|28602.42|28542.42|28464.26|28404.26|1085
1609433400000|2020-12-31 16:50:00|28476.99|28416.99|28456.4|28396.4|28488.14|28428.14|28363.4|28303.4|1000
1609433700000|2020-12-31 16:55:00|28456.42|28396.42|28432.96|28372.96|28465.22|28405.22|28405.76|28345.76|926
1609434000000|2020-12-31 17:00:00|28434.43|28374.43|28500.97|28440.97|28509.03|28449.03|28406.6|28346.6|936
1609434300000|2020-12-31 17:05:00|28501.27|28441.27|28538.22|28478.22|28553.01|28493.01|28473.85|28413.85|953
1609434600000|2020-12-31 17:10:00|28539.36|28479.36|28602.71|28542.71|28602.9|28542.9|28514.85|28454.85|812
1609434900000|2020-12-31 17:15:00|28602.94|28542.94|28581.92|28521.92|28663.49|28603.49|28581.92|28521.92|741
1609435200000|2020-12-31 17:20:00|28582.37|28522.37|28710.9|28650.9|28723.43|28663.43|28561.63|28501.63|973
1609435500000|2020-12-31 17:25:00|28711.05|28651.05|28700.12|28640.12|28729.88|28669.88|28698.14|28638.14|874
1609435800000|2020-12-31 17:30:00|28700.11|28640.11|28698.41|28638.41|28706.04|28646.04|28682.11|28622.11|798
1609436100000|2020-12-31 17:35:00|28698.43|28638.43|28661.65|28601.65|28713.52|28653.52|28609.76|28549.76|798
1609436400000|2020-12-31 17:40:00|28661.68|28601.68|28772.1|28712.1|28775.85|28715.85|28661.68|28601.68|829
1609436700000|2020-12-31 17:45:00|28772.11|28712.11|28747.2|28687.2|28774.04|28714.04|28720.78|28660.78|828
1609437000000|2020-12-31 17:50:00|28746.09|28686.09|28653.54|28593.54|28746.09|28686.09|28653.54|28593.54|808
1609437300000|2020-12-31 17:55:00|28656.17|28596.17|28617.87|28557.87|28664.14|28604.14|28595.21|28535.21|821
1609437600000|2020-12-31 18:00:00|28618.09|28558.09|28589.19|28529.19|28637.94|28577.94|28583.12|28523.12|870
1609437900000|2020-12-31 18:05:00|28589.2|28529.2|28656.73|28596.73|28660.27|28600.27|28552.19|28492.19|849
1609438200000|2020-12-31 18:10:00|28656.74|28596.74|28708.61|28648.61|28723.89|28663.89|28656.18|28596.18|893
1609438500000|2020-12-31 18:15:00|28708.57|28648.57|28719.69|28659.69|28724.92|28664.92|28682.22|28622.22|899
1609438800000|2020-12-31 18:20:00|28719.75|28659.75|28782.67|28722.67|28805.48|28745.48|28692.79|28632.79|979
1609439100000|2020-12-31 18:25:00|28782.82|28722.82|28805.55|28745.55|28805.62|28745.62|28778.9|28718.9|741
1609439400000|2020-12-31 18:30:00|28805.58|28745.58|28823.55|28763.55|28850.29|28790.29|28796.43|28736.43|874
1609439700000|2020-12-31 18:35:00|28823.46|28763.46|28817.61|28757.61|28823.81|28763.81|28792.08|28732.08|651
1609440000000|2020-12-31 18:40:00|28817.62|28757.62|28819.77|28759.77|28821.41|28761.41|28794.58|28734.58|762
1609440300000|2020-12-31 18:45:00|28819.71|28759.71|28886.86|28826.86|28894.24|28834.24|28819.56|28759.56|1002
1609440600000|2020-12-31 18:50:00|28886.76|28826.76|28894.08|28834.08|28903.15|28843.15|28857.23|28797.23|928
1609440900000|2020-12-31 18:55:00|28890.54|28830.54|28942.84|28882.84|28954.1|28894.1|28890.54|28830.54|863
1609441200000|2020-12-31 19:00:00|28942.72|28882.72|28827.31|28767.31|28951.88|28891.88|28818.63|28758.63|837
1609441500000|2020-12-31 19:05:00|28827.32|28767.32|28892.05|28832.05|28915.05|28855.05|28819.32|28759.32|728
1609441800000|2020-12-31 19:10:00|28891.66|28831.66|28870.09|28810.09|28921.44|28861.44|28868.65|28808.65|600
1609442100000|2020-12-31 19:15:00|28868.8|28808.8|28964.97|28904.97|28971.4|28911.4|28868.52|28808.52|658
1609442400000|2020-12-31 19:20:00|28964.99|28904.99|29004.3|28944.3|29007.46|28947.46|28964.99|28904.99|560
1609442700000|2020-12-31 19:25:00|29004.18|28944.18|28999.63|28939.63|29011.95|28951.95|28968.01|28908.01|660
1609443000000|2020-12-31 19:30:00|28999.64|28939.64|29054.7|28994.7|29069.12|29009.12|28999.64|28939.64|501
1609443300000|2020-12-31 19:35:00|29054.73|28994.73|29026.91|28966.91|29056.15|28996.15|29026.86|28966.86|738
1609443600000|2020-12-31 19:40:00|29026.18|28966.18|28996.88|28936.88|29027.19|28967.19|28991.54|28931.54|765
1609443900000|2020-12-31 19:45:00|28997.03|28937.03|29003.91|28943.91|29006.21|28946.21|28975.89|28915.89|557
1609444200000|2020-12-31 19:50:00|29003.92|28943.92|29046.65|28986.65|29059.92|28999.92|28990.54|28930.54|675
1609444500000|2020-12-31 19:55:00|29046.37|28986.37|28967.38|28907.38|29046.91|28986.91|28953.18|28893.18|853
1609444800000|2020-12-31 20:00:00|28967.4|28907.4|28972.83|28912.83|28999.5|28939.5|28965.73|28905.73|580
1609445100000|2020-12-31 20:05:00|28972.72|28912.72|29015.46|28955.46|29023.64|28963.64|28964.22|28904.22|616
1609445400000|2020-12-31 20:10:00|29013.31|28953.31|29049.13|28989.13|29058.44|28998.44|29010.97|28950.97|553
1609445700000|2020-12-31 20:15:00|29049.65|28989.65|28998.38|28938.38|29053.38|28993.38|28953.97|28893.97|911
1609446000000|2020-12-31 20:20:00|28999.64|28939.64|29002.96|28942.96|29004.32|28944.32|28967.64|28907.64|630
1609446300000|2020-12-31 20:25:00|29003.43|28943.43|28974.91|28914.91|29005.63|28945.63|28965.12|28905.12|608
1609446600000|2020-12-31 20:30:00|28975.16|28915.16|28991.82|28931.82|28992.27|28932.27|28960.66|28900.66|415
1609446900000|2020-12-31 20:35:00|28991.86|28931.86|29027.14|28967.14|29031.85|28971.85|28990.66|28930.66|555
1609447200000|2020-12-31 20:40:00|29028.05|28968.05|29024.38|28964.38|29038.36|28978.36|29020.57|28960.57|536
1609447500000|2020-12-31 20:45:00|29023.13|28963.13|28999.01|28939.01|29026.97|28966.97|28998.76|28938.76|420
1609447800000|2020-12-31 20:50:00|28998.9|28938.9|29111.97|29051.97|29125.26|29065.26|28997.72|28937.72|613
1609448100000|2020-12-31 20:55:00|29112.75|29052.75|29209.59|29149.59|29211.71|29151.71|29111.61|29051.61|845
1609448400000|2020-12-31 21:00:00|29209.48|29149.48|29060.53|29000.53|29216.15|29156.15|29056.62|28996.62|921
1609448700000|2020-12-31 21:05:00|29060.49|29000.49|29061.28|29001.28|29061.35|29001.35|28987.82|28927.82|789
1609449000000|2020-12-31 21:10:00|29060.29|29000.29|29107.62|29047.62|29107.62|29047.62|29059.72|28999.72|718
1609449300000|2020-12-31 21:15:00|29107.61|29047.61|29206.74|29146.74|29209.14|29149.14|29103.64|29043.64|814
1609449600000|2020-12-31 21:20:00|29207.27|29147.27|29161.81|29101.81|29210.35|29150.35|29138.77|29078.77|933
1609449900000|2020-12-31 21:25:00|29161.32|29101.32|29173.52|29113.52|29189.52|29129.52|29153.9|29093.9|805
1609450200000|2020-12-31 21:30:00|29173.54|29113.54|29226.06|29166.06|29229.87|29169.87|29172.86|29112.86|750
1609450500000|2020-12-31 21:35:00|29226.4|29166.4|29106.18|29046.18|29226.4|29166.4|29102.13|29042.13|805
1609450800000|2020-12-31 21:40:00|29106.02|29046.02|29101.66|29041.66|29129.06|29069.06|29095.23|29035.23|547
1609451100000|2020-12-31 21:45:00|29101.63|29041.63|29070.77|29010.77|29101.67|29041.67|29039.17|28979.17|869
1609451400000|2020-12-31 21:50:00|29070.78|29010.78|29073.69|29013.69|29136.3|29076.3|29059.99|28999.99|915
1609451700000|2020-12-31 21:55:00|29073.84|29013.84|29039.67|28979.67|29088.65|29028.65|29024.88|28964.88|666
1609574400000|2021-01-02 08:00:00|29911.05|29851.05|29922.64|29862.64|29947.56|29887.56|29903.6|29843.6|597
1609574700000|2021-01-02 08:05:00|29923.06|29863.06|29914.35|29854.35|29947.18|29887.18|29907.55|29847.55|844
1609575000000|2021-01-02 08:10:00|29914.17|29854.17|29857.87|29797.87|29914.49|29854.49|29851.07|29791.07|906
1609575300000|2021-01-02 08:15:00|29857.51|29797.51|29873.85|29813.85|29880.31|29820.31|29807.95|29747.95|878
1609575600000|2021-01-02 08:20:00|29870.06|29810.06|29888.59|29828.59|29890.19|29830.19|29846.61|29786.61|810
1609575900000|2021-01-02 08:25:00|29888.82|29828.82|29828.92|29768.92|29910.07|29850.07|29824.15|29764.15|866
1609576200000|2021-01-02 08:30:00|29828.93|29768.93|29838.77|29778.77|29853.91|29793.91|29763.12|29703.12|944
1609576500000|2021-01-02 08:35:00|29837.54|29777.54|29865.62|29805.62|29873.47|29813.47|29833.09|29773.09|652
1609576800000|2021-01-02 08:40:00|29865.63|29805.63|29878.21|29818.21|29878.22|29818.22|29857.68|29797.68|504
1609577100000|2021-01-02 08:45:00|29878.23|29818.23|29916.92|29856.92|29932.36|29872.36|29877.79|29817.79|678
1609577400000|2021-01-02 08:50:00|29916.97|29856.97|29916.7|29856.7|29929.71|29869.71|29890.97|29830.97|599
1609577700000|2021-01-02 08:55:00|29917.47|29857.47|29939.7|29879.7|29942.24|29882.24|29907.87|29847.87|763
1609578000000|2021-01-02 09:00:00|29938.68|29878.68|29873.81|29813.81|29948.73|29888.73|29873.45|29813.45|744
1609578300000|2021-01-02 09:05:00|29873.82|29813.82|29888.76|29828.76|29905.56|29845.56|29868.89|29808.89|483
1609578600000|2021-01-02 09:10:00|29888.75|29828.75|29839.51|29779.51|29888.75|29828.75|29838.8|29778.8|604
1609578900000|2021-01-02 09:15:00|29839.52|29779.52|29893.08|29833.08|29893.08|29833.08|29833.43|29773.43|581
1609579200000|2021-01-02 09:20:00|29893.03|29833.03|29855.44|29795.44|29913.68|29853.68|29852|29792|650
1609579500000|2021-01-02 09:25:00|29855.2|29795.2|29790.2|29730.2|29855.87|29795.87|29785.9|29725.9|605
1609579800000|2021-01-02 09:30:00|29790.21|29730.21|29791.1|29731.1|29831.73|29771.73|29790.21|29730.21|712
1609580100000|2021-01-02 09:35:00|29790.91|29730.91|29821.93|29761.93|29822.78|29762.78|29696.47|29636.47|840
1609580400000|2021-01-02 09:40:00|29819.52|29759.52|29845.98|29785.98|29853.1|29793.1|29815.8|29755.8|631
1609580700000|2021-01-02 09:45:00|29846.14|29786.14|29783.57|29723.57|29873.13|29813.13|29780.68|29720.68|780
1609581000000|2021-01-02 09:50:00|29785.23|29725.23|29887.75|29827.75|29993.24|29933.24|29785.23|29725.23|1110
1609581300000|2021-01-02 09:55:00|29887.41|29827.41|29716.72|29656.72|29902.18|29842.18|29690.15|29630.15|1038
1609581600000|2021-01-02 10:00:00|29717.15|29657.15|29661.21|29601.21|29761.89|29701.89|29590.45|29530.45|1070
1609581900000|2021-01-02 10:05:00|29660.54|29600.54|29747.26|29687.26|29748.48|29688.48|29625.43|29565.43|858
1609582200000|2021-01-02 10:10:00|29747.27|29687.27|29779.49|29719.49|29808.78|29748.78|29746.93|29686.93|722
1609582500000|2021-01-02 10:15:00|29779.48|29719.48|29890.6|29830.6|29916.43|29856.43|29779.48|29719.48|777
1609582800000|2021-01-02 10:20:00|29890.05|29830.05|29871.08|29811.08|29901.59|29841.59|29864.19|29804.19|793
1609583100000|2021-01-02 10:25:00|29871.09|29811.09|29881.54|29821.54|29884.57|29824.57|29855.16|29795.16|644
1609583400000|2021-01-02 10:30:00|29881.53|29821.53|29852.52|29792.52|29888|29828|29848.68|29788.68|730
1609583700000|2021-01-02 10:35:00|29852.58|29792.58|29845.47|29785.47|29856.15|29796.15|29830.28|29770.28|499
1609584000000|2021-01-02 10:40:00|29843.78|29783.78|29827.43|29767.43|29844.13|29784.13|29800.43|29740.43|720
1609584300000|2021-01-02 10:45:00|29827.45|29767.45|29839.87|29779.87|29855.03|29795.03|29785.91|29725.91|754
1609584600000|2021-01-02 10:50:00|29838.9|29778.9|29815.71|29755.71|29851.92|29791.92|29806.31|29746.31|544
1609584900000|2021-01-02 10:55:00|29815.76|29755.76|29780.27|29720.27|29837|29777|29777.33|29717.33|708
1609585200000|2021-01-02 11:00:00|29780.31|29720.31|29852.28|29792.28|29854.52|29794.52|29779.06|29719.06|792
1609585500000|2021-01-02 11:05:00|29852.69|29792.69|29853.76|29793.76|29869.51|29809.51|29838.87|29778.87|640
1609585800000|2021-01-02 11:10:00|29853.8|29793.8|29832.92|29772.92|29860.75|29800.75|29829.56|29769.56|433
1609586100000|2021-01-02 11:15:00|29833.03|29773.03|29829.12|29769.12|29834.48|29774.48|29815.01|29755.01|422
1609586400000|2021-01-02 11:20:00|29828.81|29768.81|29744.91|29684.91|29828.89|29768.89|29737.04|29677.04|779
1609586700000|2021-01-02 11:25:00|29744.96|29684.96|29766.77|29706.77|29800.5|29740.5|29744.96|29684.96|763
1609587000000|2021-01-02 11:30:00|29766.76|29706.76|29796.36|29736.36|29800.28|29740.28|29745.92|29685.92|720
1609587300000|2021-01-02 11:35:00|29796.41|29736.41|29806.28|29746.28|29819.12|29759.12|29790.16|29730.16|645
1609587600000|2021-01-02 11:40:00|29806.24|29746.24|29822.08|29762.08|29830.21|29770.21|29806.24|29746.24|378
1609587900000|2021-01-02 11:45:00|29821.11|29761.11|29854.52|29794.52|29862.28|29802.28|29821.11|29761.11|500
1609588200000|2021-01-02 11:50:00|29855.18|29795.18|29839.21|29779.21|29860.16|29800.16|29833.88|29773.88|456
1609588500000|2021-01-02 11:55:00|29839.4|29779.4|29857.33|29797.33|29859.89|29799.89|29837.87|29777.87|555
1609588800000|2021-01-02 12:00:00|29856.57|29796.57|29879.65|29819.65|29890.7|29830.7|29842.89|29782.89|546
1609589100000|2021-01-02 12:05:00|29879.66|29819.66|29927.33|29867.33|29928.81|29868.81|29879.65|29819.65|737
1609589400000|2021-01-02 12:10:00|29927.65|29867.65|29970.63|29910.63|29976.04|29916.04|29918.72|29858.72|787
1609589700000|2021-01-02 12:15:00|29970.6|29910.6|29988.07|29928.07|30060.96|30000.96|29873.42|29813.42|952
1609590000000|2021-01-02 12:20:00|29989.54|29929.54|30358.33|30298.33|30414.12|30354.12|29989.54|29929.54|1162
1609590300000|2021-01-02 12:25:00|30357.03|30297.03|30381.8|30321.8|30503.63|30443.63|30348.71|30288.71|1138
1609590600000|2021-01-02 12:30:00|30381.47|30321.47|30351.16|30291.16|30443.33|30383.33|30288.05|30228.05|1107
1609590900000|2021-01-02 12:35:00|30350.31|30290.31|30637.17|30577.17|30677.92|30617.92|30338.82|30278.82|1144
1609591200000|2021-01-02 12:40:00|30634.19|30574.19|30782.07|30722.07|30782.16|30722.16|30580.25|30520.25|1128
1609591500000|2021-01-02 12:45:00|30782.31|30722.31|30808.16|30748.16|30981.98|30921.98|30718.84|30658.84|1146
1609591800000|2021-01-02 12:50:00|30808.32|30748.32|30762.01|30702.01|30816.01|30756.01|30648.6|30588.6|1146
1609592100000|2021-01-02 12:55:00|30765.19|30705.19|30684.52|30624.52|30789.28|30729.28|30683.21|30623.21|1091
1609592400000|2021-01-02 13:00:00|30684.85|30624.85|30703.73|30643.73|30763.15|30703.15|30619.48|30559.48|1053
1609592700000|2021-01-02 13:05:00|30704.44|30644.44|30748.31|30688.31|30748.31|30688.31|30652.83|30592.83|1100
1609593000000|2021-01-02 13:10:00|30747.59|30687.59|30828.86|30768.86|30902.13|30842.13|30740.12|30680.12|1086
1609593300000|2021-01-02 13:15:00|30828.08|30768.08|30914.74|30854.74|30962.88|30902.88|30803.85|30743.85|1070
1609593600000|2021-01-02 13:20:00|30913.49|30853.49|30839.36|30779.36|30943.62|30883.62|30799.19|30739.19|1110
1609593900000|2021-01-02 13:25:00|30839.52|30779.52|30934.05|30874.05|30934.53|30874.53|30823.38|30763.38|1046
1609594200000|2021-01-02 13:30:00|30934.35|30874.35|30866.7|30806.7|30972.44|30912.44|30866.58|30806.58|1079
1609594500000|2021-01-02 13:35:00|30866.85|30806.85|31208|31148|31231.79|31171.79|30859.94|30799.94|1107
1609594800000|2021-01-02 13:40:00|31211.76|31151.76|31373.67|31313.67|31470.32|31410.32|31208.45|31148.45|1172
1609595100000|2021-01-02 13:45:00|31372.66|31312.66|31333.98|31273.98|31388.57|31328.57|31193.46|31133.46|1128
1609595400000|2021-01-02 13:50:00|31334.81|31274.81|31308.82|31248.82|31405.08|31345.08|31304.27|31244.27|1105
1609595700000|2021-01-02 13:55:00|31308.78|31248.78|31612.26|31552.26|31612.26|31552.26|31308.53|31248.53|1095
1609596000000|2021-01-02 14:00:00|31616.24|31556.24|31479.59|31419.59|31626.39|31566.39|31427.03|31367.03|1156
1609596300000|2021-01-02 14:05:00|31481.39|31421.39|31435.04|31375.04|31481.39|31421.39|31409.3|31349.3|1128
1609596600000|2021-01-02 14:10:00|31434.1|31374.1|31465.8|31405.8|31520.36|31460.36|31432.83|31372.83|1120
1609596900000|2021-01-02 14:15:00|31465.62|31405.62|31312.75|31252.75|31468.73|31408.73|31279.98|31219.98|1111
1609597200000|2021-01-02 14:20:00|31311.87|31251.87|31341.61|31281.61|31345.94|31285.94|31199.72|31139.72|1098
1609597500000|2021-01-02 14:25:00|31340.92|31280.92|31196.04|31136.04|31349.73|31289.73|31190.1|31130.1|1057
1609597800000|2021-01-02 14:30:00|31197.48|31137.48|31334.9|31274.9|31346.84|31286.84|31194.54|31134.54|1047
1609598100000|2021-01-02 14:35:00|31335.06|31275.06|31317.69|31257.69|31345.79|31285.79|31293.66|31233.66|949
1609598400000|2021-01-02 14:40:00|31317.63|31257.63|31269.23|31209.23|31330.13|31270.13|31212.46|31152.46|1082
1609598700000|2021-01-02 14:45:00|31268.26|31208.26|31346.4|31286.4|31354.46|31294.46|31258.43|31198.43|1029
1609599000000|2021-01-02 14:50:00|31346.41|31286.41|31255.27|31195.27|31347.91|31287.91|31232.04|31172.04|957
1609599300000|2021-01-02 14:55:00|31254.15|31194.15|31374.53|31314.53|31404.87|31344.87|31254.15|31194.15|1056
1609599600000|2021-01-02 15:00:00|31374.51|31314.51|31457.42|31397.42|31463.96|31403.96|31362.81|31302.81|1053
1609599900000|2021-01-02 15:05:00|31457.08|31397.08|31425.5|31365.5|31471.72|31411.72|31418.9|31358.9|965
1609600200000|2021-01-02 15:10:00|31424.42|31364.42|31349.75|31289.75|31426.4|31366.4|31331.75|31271.75|997
1609600500000|2021-01-02 15:15:00|31349.57|31289.57|31386.48|31326.48|31412.15|31352.15|31348.82|31288.82|885
1609600800000|2021-01-02 15:20:00|31386.47|31326.47|31466.76|31406.76|31474.37|31414.37|31386.35|31326.35|1069
1609601100000|2021-01-02 15:25:00|31467.21|31407.21|31456.1|31396.1|31486.36|31426.36|31441.23|31381.23|943
1609601400000|2021-01-02 15:30:00|31456.39|31396.39|31474.43|31414.43|31474.43|31414.43|31440.15|31380.15|932
1609601700000|2021-01-02 15:35:00|31474.46|31414.46|31538.14|31478.14|31568.27|31508.27|31474.46|31414.46|1049
1609602000000|2021-01-02 15:40:00|31538.12|31478.12|31780.32|31720.32|31854.88|31794.88|31531.95|31471.95|1101
1609602300000|2021-01-02 15:45:00|31772.38|31712.38|31846.81|31786.81|31846.92|31786.92|31700.21|31640.21|1144
1609602600000|2021-01-02 15:50:00|31848.25|31788.25|31810.38|31750.38|31908.4|31848.4|31758.07|31698.07|1137
1609602900000|2021-01-02 15:55:00|31810.99|31750.99|31803.84|31743.84|31844.97|31784.97|31714.31|31654.31|1148
1609603200000|2021-01-02 16:00:00|31804.75|31744.75|31967.68|31907.68|32008.63|31948.63|31804.21|31744.21|1139
1609603500000|2021-01-02 16:05:00|31966.38|31906.38|32278.3|32218.3|32293.35|32233.35|31858.14|31798.14|1160
1609603800000|2021-01-02 16:10:00|32278.07|32218.07|32132.74|32072.74|32371.33|32311.33|32090.11|32030.11|1157
1609604100000|2021-01-02 16:15:00|32136.53|32076.53|32388.38|32328.38|32390.06|32330.06|32108.69|32048.69|1148
1609604400000|2021-01-02 16:20:00|32388.72|32328.72|32478.25|32418.25|32508.06|32448.06|32317.17|32257.17|1111
1609604700000|2021-01-02 16:25:00|32476.6|32416.6|32411.14|32351.14|32492.33|32432.33|32332.08|32272.08|1125
1609605000000|2021-01-02 16:30:00|32411.87|32351.87|32815.15|32755.15|32821.74|32761.74|32397.74|32337.74|1149
1609605300000|2021-01-02 16:35:00|32816.29|32756.29|33066.01|33006.01|33066.01|33006.01|32748.31|32688.31|1168
1609605600000|2021-01-02 16:40:00|33065.2|33005.2|32693.54|32633.54|33110.02|33050.02|32683.88|32623.88|1178
1609605900000|2021-01-02 16:45:00|32692.81|32632.81|32382.64|32322.64|32875.68|32815.68|32298.28|32238.28|1172
1609606200000|2021-01-02 16:50:00|32382.6|32322.6|32485.91|32425.91|32656.58|32596.58|32362.44|32302.44|1176
1609606500000|2021-01-02 16:55:00|32485.86|32425.86|32576.74|32516.74|32743.97|32683.97|32485.79|32425.79|1158
1609606800000|2021-01-02 17:00:00|32576.75|32516.75|32625.14|32565.14|32698.11|32638.11|32533.29|32473.29|1138
1609607100000|2021-01-02 17:05:00|32625.8|32565.8|32680.98|32620.98|32705.68|32645.68|32527.56|32467.56|1103
1609607400000|2021-01-02 17:10:00|32679.97|32619.97|32705|32645|32766.73|32706.73|32679.97|32619.97|1129
1609607700000|2021-01-02 17:15:00|32705.9|32645.9|32727.5|32667.5|32815.76|32755.76|32692.7|32632.7|1136
1609608000000|2021-01-02 17:20:00|32727.71|32667.71|32805.8|32745.8|32807.82|32747.82|32713.47|32653.47|1044
1609608300000|2021-01-02 17:25:00|32804.99|32744.99|32715.77|32655.77|32809.5|32749.5|32711.5|32651.5|1017
1609608600000|2021-01-02 17:30:00|32715.4|32655.4|32700.52|32640.52|32715.4|32655.4|32601.37|32541.37|1030
1609608900000|2021-01-02 17:35:00|32700.45|32640.45|32756.02|32696.02|32759.67|32699.67|32645.42|32585.42|1010
1609609200000|2021-01-02 17:40:00|32754.85|32694.85|32782.89|32722.89|32813.54|32753.54|32751.51|32691.51|1024
1609609500000|2021-01-02 17:45:00|32783.19|32723.19|32878.87|32818.87|32923.97|32863.97|32783.19|32723.19|1076
1609609800000|2021-01-02 17:50:00|32878.95|32818.95|32997.22|32937.22|33001.87|32941.87|32877.95|32817.95|1076
1609610100000|2021-01-02 17:55:00|32996.14|32936.14|32960.36|32900.36|33052.95|32992.95|32939.98|32879.98|1078
1609610400000|2021-01-02 18:00:00|32960.43|32900.43|32675.12|32615.12|32992.06|32932.06|32641.88|32581.88|1125
1609610700000|2021-01-02 18:05:00|32675.1|32615.1|32727.16|32667.16|32763.51|32703.51|32560|32500|1096
1609611000000|2021-01-02 18:10:00|32727.18|32667.18|32694.23|32634.23|32747.89|32687.89|32661.69|32601.69|1091
1609611300000|2021-01-02 18:15:00|32694.27|32634.27|32674.87|32614.87|32748.85|32688.85|32669.51|32609.51|958
1609611600000|2021-01-02 18:20:00|32674.9|32614.9|32741.29|32681.29|32743.76|32683.76|32630.87|32570.87|1052
1609611900000|2021-01-02 18:25:00|32742.96|32682.96|32817.56|32757.56|32817.59|32757.59|32742.96|32682.96|1046
1609612200000|2021-01-02 18:30:00|32817.57|32757.57|32839.26|32779.26|32850.07|32790.07|32755.33|32695.33|1081
1609612500000|2021-01-02 18:35:00|32838.87|32778.87|32816.4|32756.4|32850.83|32790.83|32770.19|32710.19|1020
1609612800000|2021-01-02 18:40:00|32816.71|32756.71|32851.98|32791.98|32864.24|32804.24|32722.14|32662.14|965
1609613100000|2021-01-02 18:45:00|32852.9|32792.9|32892.05|32832.05|32931.36|32871.36|32828.49|32768.49|1090
1609613400000|2021-01-02 18:50:00|32892.27|32832.27|33156.52|33096.52|33173.55|33113.55|32891.68|32831.68|1074
1609613700000|2021-01-02 18:55:00|33154.04|33094.04|33036.36|32976.36|33271.22|33211.22|32904.5|32844.5|1177
1609614000000|2021-01-02 19:00:00|33037.09|32977.09|33011.77|32951.77|33059.11|32999.11|32802.8|32742.8|1170
1609614300000|2021-01-02 19:05:00|33011.79|32951.79|33101.29|33041.29|33144.2|33084.2|33011.24|32951.24|1131
1609614600000|2021-01-02 19:10:00|33102.89|33042.89|33048.49|32988.49|33108.53|33048.53|32947.54|32887.54|1110
1609614900000|2021-01-02 19:15:00|33048.48|32988.48|32996.48|32936.48|33095.15|33035.15|32976.22|32916.22|1126
1609615200000|2021-01-02 19:20:00|32997.36|32937.36|33051.55|32991.55|33087.88|33027.88|32964.25|32904.25|1074
1609615500000|2021-01-02 19:25:00|33052.38|32992.38|33094.94|33034.94|33098.85|33038.85|33038.8|32978.8|1053
1609615800000|2021-01-02 19:30:00|33094.92|33034.92|33199.96|33139.96|33235.56|33175.56|33094.92|33034.92|1116
1609616100000|2021-01-02 19:35:00|33200.11|33140.11|33092.77|33032.77|33214.28|33154.28|33091.69|33031.69|1112
1609616400000|2021-01-02 19:40:00|33097.91|33037.91|33184.88|33124.88|33188.44|33128.44|33084.6|33024.6|1113
1609616700000|2021-01-02 19:45:00|33184.36|33124.36|33237.85|33177.85|33302.64|33242.64|33182.16|33122.16|1104
1609617000000|2021-01-02 19:50:00|33240.77|33180.77|33251.77|33191.77|33258.74|33198.74|33171.69|33111.69|945
1609617300000|2021-01-02 19:55:00|33252.06|33192.06|33115.52|33055.52|33260.66|33200.66|33105.18|33045.18|972
1609617600000|2021-01-02 20:00:00|33120.51|33060.51|32779.88|32719.88|33143.29|33083.29|32672.84|32612.84|1144
1609617900000|2021-01-02 20:05:00|32778.71|32718.71|32781.82|32721.82|32825.03|32765.03|32390.47|32330.47|1125
1609618200000|2021-01-02 20:10:00|32781.81|32721.81|32862.49|32802.49|32872.24|32812.24|32776.42|32716.42|1054
1609618500000|2021-01-02 20:15:00|32866.82|32806.82|32545.73|32485.73|32871.82|32811.82|32526.71|32466.71|1136
1609618800000|2021-01-02 20:20:00|32545.48|32485.48|32209.37|32149.37|32610.48|32550.48|32209.37|32149.37|1163
1609619100000|2021-01-02 20:25:00|32209.38|32149.38|32309.2|32249.2|32488.52|32428.52|32205.92|32145.92|1177
1609619400000|2021-01-02 20:30:00|32309.19|32249.19|32350.84|32290.84|32461.7|32401.7|32294.04|32234.04|1150
1609619700000|2021-01-02 20:35:00|32352.03|32292.03|31963.07|31903.07|32396.21|32336.21|31924.67|31864.67|1163
1609620000000|2021-01-02 20:40:00|31963.59|31903.59|32138.86|32078.86|32181.22|32121.22|31784.29|31724.29|1165
1609620300000|2021-01-02 20:45:00|32139.51|32079.51|31674.96|31614.96|32142.12|32082.12|31674.96|31614.96|1178
1609620600000|2021-01-02 20:50:00|31676.89|31616.89|31577.61|31517.61|31803.43|31743.43|31573.66|31513.66|1171
1609620900000|2021-01-02 20:55:00|31575.36|31515.36|30742.05|30682.05|31622.83|31562.83|30674.01|30614.01|1182
1609621200000|2021-01-02 21:00:00|30747.05|30687.05|31561.45|31501.45|31590.25|31530.25|30442.16|30382.16|1179
1609621500000|2021-01-02 21:05:00|31566.14|31506.14|31547.36|31487.36|31835.05|31775.05|31547.36|31487.36|1130
1609621800000|2021-01-02 21:10:00|31541.04|31481.04|31497.47|31437.47|31545.13|31485.13|31289.49|31229.49|1125
1609622100000|2021-01-02 21:15:00|31497.18|31437.18|31958.03|31878.03|31958.03|31884.29|31496.24|31436.24|1101
1609622400000|2021-01-02 21:20:00|31958.1|31878.1|31756.25|31676.25|31959.77|31879.77|31640.41|31560.41|1146
1609622700000|2021-01-02 21:25:00|31755.49|31675.49|31700.01|31620.01|31778.96|31698.96|31581.67|31501.67|1117
1609623000000|2021-01-02 21:30:00|31698.72|31618.72|31712.4|31632.4|31741.87|31661.87|31620.07|31540.07|1091
1609623300000|2021-01-02 21:35:00|31712.09|31632.09|31629.32|31549.32|31719.55|31639.55|31452.93|31372.93|1096
1609623600000|2021-01-02 21:40:00|31628.96|31548.96|31645.99|31570.99|31711.31|31631.31|31601.69|31526.69|1057
1609623900000|2021-01-02 21:45:00|31646.91|31571.91|31738.34|31663.34|31758.36|31683.36|31613.31|31538.31|978
1609624200000|2021-01-02 21:50:00|31738.35|31663.35|31848.33|31773.33|31879.66|31804.66|31738.3|31663.3|1022
1609624500000|2021-01-02 21:55:00|31848.21|31773.21|31743.17|31668.17|31869.84|31794.84|31701.49|31626.49|951
1609624800000|2021-01-02 22:00:00|31742.64|31667.64|31504.56|31429.56|31742.9|31667.9|31502.48|31427.48|968
1609625100000|2021-01-02 22:05:00|31504.2|31429.2|31640.86|31565.86|31655.3|31580.3|31504.2|31429.2|1063
1609625400000|2021-01-02 22:10:00|31640.84|31565.84|31708.72|31633.72|31708.74|31633.74|31537.96|31462.96|787
1609625700000|2021-01-02 22:15:00|31709.16|31634.16|31886.31|31811.31|31899.63|31824.63|31709.16|31634.16|693
1609626000000|2021-01-02 22:20:00|31887.14|31812.14|32136.7|32061.7|32136.7|32061.7|31825.88|31750.88|959
1609626300000|2021-01-02 22:25:00|32136.72|32061.72|32244.05|32169.05|32244.33|32169.33|32055.62|31980.62|959
1609626600000|2021-01-02 22:30:00|32244.29|32169.29|32341.95|32266.95|32344.37|32269.37|32237.64|32162.64|999
1609626900000|2021-01-02 22:35:00|32341.94|32266.94|32317.7|32242.7|32341.95|32266.95|32251.92|32176.92|959
1609627200000|2021-01-02 22:40:00|32316.7|32241.7|32254.88|32179.88|32316.7|32241.7|32155.2|32080.2|935
1609627500000|2021-01-02 22:45:00|32255.5|32180.5|32323.72|32248.72|32328.28|32253.28|32252.11|32177.11|815
1609627800000|2021-01-02 22:50:00|32327.15|32252.15|32245.53|32170.53|32327.15|32252.15|32170.11|32095.11|983
1609628100000|2021-01-02 22:55:00|32245.1|32170.1|32218.7|32143.7|32308.37|32233.37|32216.68|32141.68|914
1609628400000|2021-01-02 23:00:00|32218.69|32143.69|31929.63|31854.63|32244.78|32169.78|31754.14|31679.14|1087
1609628700000|2021-01-02 23:05:00|31929.19|31854.19|32005.68|31930.68|32055.73|31980.73|31928.58|31853.58|1029
1609629000000|2021-01-02 23:10:00|32007.3|31932.3|31923.95|31848.95|32007.3|31932.3|31813.58|31738.58|1113
1609629300000|2021-01-02 23:15:00|31924.01|31849.01|32051.35|31976.35|32084.76|32009.76|31924.01|31849.01|1041
1609629600000|2021-01-02 23:20:00|32051.31|31976.31|32027.85|31952.85|32051.32|31976.32|31898.98|31823.98|1128
1609629900000|2021-01-02 23:25:00|32027.81|31952.81|32030.84|31955.84|32090.74|32015.74|31951.74|31876.74|1141
1609630200000|2021-01-02 23:30:00|32030.85|31955.85|31890.62|31815.62|32073.08|31998.08|31880.48|31805.48|1096
1609630500000|2021-01-02 23:35:00|31888.87|31813.87|31932.79|31857.79|31954.99|31879.99|31863.46|31788.46|1087
1609630800000|2021-01-02 23:40:00|31932.2|31857.2|31972.97|31897.97|32005.39|31930.39|31869.84|31794.84|1014
1609631100000|2021-01-02 23:45:00|31973.06|31898.06|32058.1|31983.1|32085.62|32010.62|31973.06|31898.06|947
1609631400000|2021-01-02 23:50:00|32057.89|31982.89|32172.15|32097.15|32220.05|32145.05|32053.07|31978.07|991
1609631700000|2021-01-02 23:55:00|32171.86|32096.86|32250.37|32175.37|32263.58|32188.58|32171.86|32096.86|1069
1609632000000|2021-01-03 00:00:00|32250.07|32175.07|32251.76|32176.76|32307.94|32232.94|32198.97|32123.97|1121
1609632300000|2021-01-03 00:05:00|32251.12|32176.12|32254.13|32179.13|32254.69|32179.69|32055.56|31980.56|1122
1609632600000|2021-01-03 00:10:00|32254.15|32179.15|32167.67|32092.67|32298.85|32223.85|32165.66|32090.66|1022
1609632900000|2021-01-03 00:15:00|32166.84|32091.84|32144.83|32069.83|32215.6|32140.6|32093.89|32018.89|1071
1609633200000|2021-01-03 00:20:00|32144.42|32069.42|32094.41|32019.41|32194.94|32119.94|32093.26|32018.26|1008
1609633500000|2021-01-03 00:25:00|32094.15|32019.15|32265.3|32190.3|32265.84|32190.84|32083.49|32008.49|997
1609633800000|2021-01-03 00:30:00|32265.29|32190.29|32472.71|32397.71|32506.45|32431.45|32264.99|32189.99|1072
1609634100000|2021-01-03 00:35:00|32470.95|32395.95|32458.77|32383.77|32490.65|32415.65|32393.1|32318.1|1060
1609634400000|2021-01-03 00:40:00|32458.97|32383.97|32467.32|32392.32|32484.88|32409.88|32392.77|32317.77|941
1609634700000|2021-01-03 00:45:00|32468.61|32393.61|32474.28|32399.28|32523.78|32448.78|32449.35|32374.35|1036
1609635000000|2021-01-03 00:50:00|32474.05|32399.05|32510.67|32435.67|32551.14|32476.14|32470.38|32395.38|1085
1609635300000|2021-01-03 00:55:00|32511.19|32436.19|32515.92|32440.92|32538.8|32463.8|32490.23|32415.23|886
1609635600000|2021-01-03 01:00:00|32516.02|32441.02|32387.69|32312.69|32516.17|32441.17|32331.85|32256.85|1056
1609635900000|2021-01-03 01:05:00|32387.68|32312.68|32454.07|32379.07|32530.68|32455.68|32387.49|32312.49|1003
1609636200000|2021-01-03 01:10:00|32454.15|32379.15|32483.34|32408.34|32520.29|32445.29|32453.84|32378.84|900
1609636500000|2021-01-03 01:15:00|32483.33|32408.33|32581.05|32506.05|32598.64|32523.64|32463.17|32388.17|698
1609636800000|2021-01-03 01:20:00|32580.81|32505.81|32631.45|32556.45|32635.16|32560.16|32559.96|32484.96|970
1609637100000|2021-01-03 01:25:00|32631.38|32556.38|32698.03|32623.03|32700.49|32625.49|32576.63|32501.63|1036
1609637400000|2021-01-03 01:30:00|32696.46|32621.46|32732.08|32657.08|32735.13|32660.13|32671.53|32596.53|932
1609637700000|2021-01-03 01:35:00|32733.06|32658.06|32790.85|32715.85|32801.57|32726.57|32720.37|32645.37|881
1609638000000|2021-01-03 01:40:00|32790.53|32715.53|32680.03|32605.03|32792.81|32717.81|32647.31|32572.31|947
1609638300000|2021-01-03 01:45:00|32680.04|32605.04|32807.7|32732.7|32853.54|32778.54|32680.03|32605.03|1038
1609638600000|2021-01-03 01:50:00|32808.37|32733.37|32822.91|32747.91|32844.97|32769.97|32787.46|32712.46|867
1609638900000|2021-01-03 01:55:00|32823.06|32748.06|32645.42|32570.42|32831.97|32756.97|32628|32553|988
1609639200000|2021-01-03 02:00:00|32645.77|32570.77|32685.07|32610.07|32757.17|32682.17|32642.13|32567.13|1006
1609639500000|2021-01-03 02:05:00|32684.49|32609.49|32768.49|32693.49|32768.51|32693.51|32650.23|32575.23|972
1609639800000|2021-01-03 02:10:00|32768|32693|32718.65|32643.65|32778|32703|32713.61|32638.61|796
1609640100000|2021-01-03 02:15:00|32718.31|32643.31|32793.23|32718.23|32793.23|32718.23|32672|32597|867
1609640400000|2021-01-03 02:20:00|32793.44|32718.44|32803.31|32728.31|32803.31|32728.31|32763.38|32688.38|776
1609640700000|2021-01-03 02:25:00|32803.26|32728.26|32854.82|32779.82|32861.4|32786.4|32803.26|32728.26|762
1609641000000|2021-01-03 02:30:00|32854.83|32779.83|32870.53|32795.53|32880.68|32805.68|32817.84|32742.84|829
1609641300000|2021-01-03 02:35:00|32873.07|32798.07|32935.92|32860.92|32935.92|32860.92|32873.07|32798.07|866
1609641600000|2021-01-03 02:40:00|32935.8|32860.8|32891.76|32816.76|32948.57|32873.57|32883.56|32808.56|775
1609641900000|2021-01-03 02:45:00|32892.18|32817.18|32860.46|32785.46|32931.01|32856.01|32859.37|32784.37|881
1609642200000|2021-01-03 02:50:00|32860.36|32785.36|32868.17|32793.17|32871.9|32796.9|32807.32|32732.32|882
1609642500000|2021-01-03 02:55:00|32868.12|32793.12|32817.15|32742.15|32880.79|32805.79|32796.35|32721.35|858
1609642800000|2021-01-03 03:00:00|32817.04|32742.04|32743.17|32668.17|32817.61|32742.61|32742.94|32667.94|850
1609643100000|2021-01-03 03:05:00|32743.6|32668.6|32767.77|32692.77|32815.19|32740.19|32736.17|32661.17|849
1609643400000|2021-01-03 03:10:00|32768.02|32693.02|32675.15|32600.15|32807.58|32732.58|32657.21|32582.21|813
1609643700000|2021-01-03 03:15:00|32675.17|32600.17|32679.52|32604.52|32722.12|32647.12|32669.38|32594.38|856
1609644000000|2021-01-03 03:20:00|32680.64|32605.64|32752.13|32677.13|32752.32|32677.32|32678.31|32603.31|809
1609644300000|2021-01-03 03:25:00|32752.46|32677.46|32724.17|32649.17|32765.72|32690.72|32722.83|32647.83|740
1609644600000|2021-01-03 03:30:00|32724.16|32649.16|32590.75|32515.75|32724.27|32649.27|32536.54|32461.54|1039
1609644900000|2021-01-03 03:35:00|32590.68|32515.68|32662.86|32587.86|32662.86|32587.86|32588.67|32513.67|948
1609645200000|2021-01-03 03:40:00|32661.58|32586.58|32628.43|32553.43|32661.9|32586.9|32621.53|32546.53|853
1609645500000|2021-01-03 03:45:00|32628.49|32553.49|32748.32|32673.32|32748.32|32673.32|32611.22|32536.22|942
1609645800000|2021-01-03 03:50:00|32748.46|32673.46|32719.31|32644.31|32785.19|32710.19|32713.43|32638.43|927
1609646100000|2021-01-03 03:55:00|32719.3|32644.3|32644.81|32569.81|32721.46|32646.46|32632.67|32557.67|868
1609646400000|2021-01-03 04:00:00|32645.42|32570.42|32734.44|32659.44|32768.32|32693.32|32641.46|32566.46|1031
1609646700000|2021-01-03 04:05:00|32733.94|32658.94|32723.99|32648.99|32741.85|32666.85|32699.38|32624.38|903
1609647000000|2021-01-03 04:10:00|32724|32649|32691.69|32616.69|32724|32649|32675.48|32600.48|915
1609647300000|2021-01-03 04:15:00|32691.24|32616.24|32629.55|32554.55|32694.19|32619.19|32588.15|32513.15|832
1609647600000|2021-01-03 04:20:00|32627.47|32552.47|32591.71|32516.71|32633.52|32558.52|32570.59|32495.59|969
1609647900000|2021-01-03 04:25:00|32591.69|32516.69|32644.93|32569.93|32647.58|32572.58|32530.45|32455.45|957
1609648200000|2021-01-03 04:30:00|32643.86|32568.86|32690.84|32615.84|32705.45|32630.45|32641.09|32566.09|919
1609648500000|2021-01-03 04:35:00|32691.16|32616.16|32703.03|32628.03|32728.04|32653.04|32688.57|32613.57|829
1609648800000|2021-01-03 04:40:00|32703.02|32628.02|32780.26|32705.26|32787.96|32712.96|32701.46|32626.46|820
1609649100000|2021-01-03 04:45:00|32780.25|32705.25|32894.87|32819.87|32902.79|32827.79|32780.25|32705.25|868
1609649400000|2021-01-03 04:50:00|32896.28|32821.28|33061.75|32986.75|33064.34|32989.34|32896.28|32821.28|809
1609649700000|2021-01-03 04:55:00|33054.94|32979.94|33265.24|33190.24|33289.8|33214.8|33028.69|32953.69|1088
1609650000000|2021-01-03 05:00:00|33265.58|33190.58|33625.14|33550.14|33648.76|33573.76|33191.63|33116.63|1128
1609650300000|2021-01-03 05:05:00|33625.13|33550.13|33869.43|33794.43|33935.03|33860.03|33483.66|33408.66|1159
1609650600000|2021-01-03 05:10:00|33868.38|33793.38|33900.82|33825.82|34092.54|34017.54|33868.38|33793.38|1122
1609650900000|2021-01-03 05:15:00|33898.47|33823.47|33937.99|33862.99|33943.83|33868.83|33778.4|33703.4|1141
1609651200000|2021-01-03 05:20:00|33935.96|33860.96|33911.69|33836.69|34061.13|33986.13|33848.28|33773.28|1110
1609651500000|2021-01-03 05:25:00|33912.03|33837.03|34033.79|33958.79|34078.22|34003.22|33891.86|33816.86|1097
1609651800000|2021-01-03 05:30:00|34033.77|33958.77|34073.85|33998.85|34219.43|34144.43|34028.88|33953.88|1089
1609652100000|2021-01-03 05:35:00|34074.64|33999.64|34087.01|34012.01|34157.84|34082.84|34049.14|33974.14|1062
1609652400000|2021-01-03 05:40:00|34079.16|34004.16|33985.35|33895.35|34081.88|34006.88|33837.78|33757.78|1153
1609652700000|2021-01-03 05:45:00|33985.31|33895.31|33942.51|33852.51|34096.29|34006.29|33941.6|33851.6|1043
1609653000000|2021-01-03 05:50:00|33941.73|33851.73|33923.03|33833.03|33964.91|33874.91|33875.9|33785.9|925
1609653300000|2021-01-03 05:55:00|33929.93|33839.93|33788.07|33698.07|34016|33926|33708.46|33618.46|1076
1609653600000|2021-01-03 06:00:00|33788.09|33698.09|33947.13|33857.13|33948.9|33858.9|33719.36|33629.36|1025
1609653900000|2021-01-03 06:05:00|33952.16|33862.16|34048.11|33958.11|34133.59|34043.59|33934.35|33844.35|1066
1609654200000|2021-01-03 06:10:00|34045.97|33955.97|33850.48|33760.48|34063.63|33973.63|33846.4|33756.4|1004
1609654500000|2021-01-03 06:15:00|33850.42|33760.42|33976.66|33886.66|34021.19|33931.19|33844.26|33754.26|1026
1609654800000|2021-01-03 06:20:00|33976.02|33886.02|33931.98|33841.98|34034.02|33944.02|33907.4|33817.4|1046
1609655100000|2021-01-03 06:25:00|33932.17|33842.17|33919.95|33829.95|33966.57|33876.57|33860.23|33770.23|994
1609655400000|2021-01-03 06:30:00|33920|33830|33924.58|33834.58|33989.57|33899.57|33916.01|33826.01|1050
1609655700000|2021-01-03 06:35:00|33924.52|33834.52|34061.21|33971.21|34116.74|34026.74|33905.57|33815.57|1052
1609656000000|2021-01-03 06:40:00|34060.44|33970.44|34047.02|33957.02|34129.22|34039.22|34037.54|33947.54|1029
1609656300000|2021-01-03 06:45:00|34046.96|33956.96|33915.99|33825.99|34119.07|34029.07|33915.99|33825.99|991
1609656600000|2021-01-03 06:50:00|33918.75|33828.75|33941.7|33851.7|33968.57|33878.57|33916.01|33826.01|940
1609656900000|2021-01-03 06:55:00|33941.43|33851.43|34034.04|33944.04|34055.51|33965.51|33931.38|33841.38|1052
1609657200000|2021-01-03 07:00:00|34034.18|33944.18|33940.1|33850.1|34034.39|33944.39|33859.64|33769.64|1024
1609657500000|2021-01-03 07:05:00|33940.07|33850.07|33994.14|33904.14|34041.14|33951.14|33913.26|33823.26|1001
1609657800000|2021-01-03 07:10:00|33996.46|33906.46|34054|33964|34075.49|33985.49|33988.28|33898.28|1008
1609658100000|2021-01-03 07:15:00|34055.08|33965.08|34166.03|34076.03|34198.93|34108.93|34013.39|33923.39|1065
1609658400000|2021-01-03 07:20:00|34167.69|34077.69|34481.88|34391.88|34593.75|34503.75|34149.75|34059.75|1066
1609658700000|2021-01-03 07:25:00|34490.37|34400.37|34573.01|34483.01|34585.13|34495.13|34423.78|34333.78|986
1609659000000|2021-01-03 07:30:00|34571.04|34481.04|34684.89|34594.89|34773.11|34683.11|34483.69|34393.69|1042
1609659300000|2021-01-03 07:35:00|34690.22|34600.22|34618.89|34528.89|34690.61|34600.61|34502.32|34412.32|1080
1609659600000|2021-01-03 07:40:00|34619.2|34529.2|34716.36|34626.36|34749.2|34659.2|34617.32|34527.32|962
1609659900000|2021-01-03 07:45:00|34716.31|34626.31|34763.77|34673.77|34838.74|34748.74|34620.17|34530.17|1078
1609660200000|2021-01-03 07:50:00|34764|34674|34457.72|34367.72|34802.28|34712.28|34404.72|34314.72|1078
1609660500000|2021-01-03 07:55:00|34459.05|34369.05|34522.36|34432.36|34583.64|34493.64|34147.49|34057.49|1099
1609660800000|2021-01-03 08:00:00|34534|34444|34462.16|34372.16|34603.65|34513.65|34373.42|34283.42|1126
1609661100000|2021-01-03 08:05:00|34460.87|34370.87|34341.69|34251.69|34491.96|34401.96|34249.02|34159.02|1085
1609661400000|2021-01-03 08:10:00|34340.13|34250.13|34155.66|34065.66|34341.35|34251.35|33858.25|33768.25|1167
1609661700000|2021-01-03 08:15:00|34156.96|34066.96|34276.69|34186.69|34283.26|34193.26|34034.66|33944.66|1107
1609662000000|2021-01-03 08:20:00|34277.2|34187.2|34380.9|34290.9|34390.69|34300.69|34272.91|34182.91|913
1609662300000|2021-01-03 08:25:00|34378.87|34288.87|34487.78|34397.78|34512.43|34422.43|34376.78|34286.78|866
1609662600000|2021-01-03 08:30:00|34486.48|34396.48|34383.03|34293.03|34486.48|34396.48|34380.38|34290.38|1000
1609662900000|2021-01-03 08:35:00|34381.58|34291.58|34581.04|34481.04|34588.34|34488.34|34381.24|34291.24|953
1609663200000|2021-01-03 08:40:00|34579.21|34479.21|34702.59|34602.59|34730.92|34630.92|34541.96|34441.96|979
1609663500000|2021-01-03 08:45:00|34702.65|34602.65|34560.22|34460.22|34702.7|34602.7|34556.67|34456.67|775
1609663800000|2021-01-03 08:50:00|34584.3|34484.3|34557.96|34457.96|34623.92|34523.92|34503.7|34403.7|899
1609664100000|2021-01-03 08:55:00|34557.77|34457.77|34445.53|34345.53|34584.77|34484.77|34372.44|34272.44|887
1609664400000|2021-01-03 09:00:00|34445.24|34345.24|34607.81|34507.81|34632.12|34532.12|34445.24|34345.24|953
1609664700000|2021-01-03 09:05:00|34607.8|34507.8|34373.33|34273.33|34608.73|34508.73|34288.14|34188.14|1012
1609665000000|2021-01-03 09:10:00|34373.11|34273.11|34317.98|34217.98|34373.11|34273.11|34180.05|34080.05|1116
1609665300000|2021-01-03 09:15:00|34317.4|34217.4|34257.36|34157.36|34319.26|34219.26|34105.03|34005.03|986
1609665600000|2021-01-03 09:20:00|34257.74|34157.74|34344.13|34244.13|34344.13|34244.13|34182.58|34082.58|935
1609665900000|2021-01-03 09:25:00|34346.74|34246.74|34077.88|33977.88|34372.24|34272.24|33973.46|33873.46|1100
1609666200000|2021-01-03 09:30:00|34081.97|33981.97|34230.23|34130.23|34236.44|34136.44|33920.16|33820.16|1120
1609666500000|2021-01-03 09:35:00|34229.26|34129.26|34049.59|33949.59|34239.64|34139.64|34040.21|33940.21|1052
1609666800000|2021-01-03 09:40:00|34051.5|33951.5|34134.86|34034.86|34147.04|34047.04|34030.67|33930.67|1034
1609667100000|2021-01-03 09:45:00|34137.6|34037.6|34174.94|34074.94|34226.64|34126.64|34116.26|34016.26|912
1609667400000|2021-01-03 09:50:00|34174.93|34074.93|34170.71|34070.71|34201.48|34101.48|34128.9|34028.9|911
1609667700000|2021-01-03 09:55:00|34170.61|34070.61|34270.47|34170.47|34308.31|34208.31|34170.61|34070.61|1026
1609668000000|2021-01-03 10:00:00|34269.82|34169.82|34368.5|34268.5|34422.03|34322.03|34264.8|34164.8|964
1609668300000|2021-01-03 10:05:00|34368.67|34268.67|34284.08|34184.08|34371.07|34271.07|34269.93|34169.93|935
1609668600000|2021-01-03 10:10:00|34284.04|34184.04|34142.62|34042.62|34327.12|34227.12|34090.47|33990.47|1059
1609668900000|2021-01-03 10:15:00|34142.63|34042.63|33938.35|33838.35|34188.74|34088.74|33794.4|33694.4|1069
1609669200000|2021-01-03 10:20:00|33938.74|33838.74|33837.14|33737.14|34003.07|33903.07|33831.53|33731.53|1104
1609669500000|2021-01-03 10:25:00|33833.05|33733.05|33806.83|33706.83|33867.02|33767.02|33560.2|33460.2|1131
1609669800000|2021-01-03 10:30:00|33806.5|33706.5|33896.16|33796.16|33922.27|33822.27|33622.78|33522.78|1073
1609670100000|2021-01-03 10:35:00|33894.68|33794.68|33971.04|33871.04|33976|33876|33833.82|33733.82|929
1609670400000|2021-01-03 10:40:00|33971.79|33871.79|34003.22|33903.22|34013.7|33913.7|33922.88|33822.88|944
1609670700000|2021-01-03 10:45:00|34001.34|33901.34|34135.91|34035.91|34164.85|34064.85|33984.63|33884.63|985
1609671000000|2021-01-03 10:50:00|34135.83|34035.83|34033.53|33933.53|34136.84|34036.84|34015.74|33915.74|943
1609671300000|2021-01-03 10:55:00|34033.52|33933.52|33949.69|33849.69|34033.52|33933.52|33884.67|33784.67|1036
1609671600000|2021-01-03 11:00:00|33949.93|33849.93|34141.11|34041.11|34141.11|34041.11|33889.08|33789.08|974
1609671900000|2021-01-03 11:05:00|34146.61|34046.61|34185.54|34085.54|34254.36|34154.36|34145.8|34045.8|1009
1609672200000|2021-01-03 11:10:00|34185.22|34085.22|34172.21|34072.21|34186.31|34086.31|34031.87|33931.87|1041
1609672500000|2021-01-03 11:15:00|34172.22|34072.22|34108.51|34008.51|34233.55|34133.55|34108.43|34008.43|894
1609672800000|2021-01-03 11:20:00|34107.38|34007.38|34065.99|33965.99|34206.87|34106.87|34008.22|33908.22|1023
1609673100000|2021-01-03 11:25:00|34068.29|33968.29|34013.59|33913.59|34068.29|33968.29|33991.4|33891.4|871
1609673400000|2021-01-03 11:30:00|34013.37|33913.37|34100.8|34000.8|34133.98|34033.98|34007.08|33907.08|922
1609673700000|2021-01-03 11:35:00|34099.4|33999.4|34141.15|34041.15|34195.23|34095.23|34058.11|33958.11|996
1609674000000|2021-01-03 11:40:00|34141.21|34041.21|34188.33|34088.33|34216.41|34116.41|34130.75|34030.75|982
1609674300000|2021-01-03 11:45:00|34190.33|34090.33|34365.04|34265.04|34383.93|34283.93|34189.76|34089.76|749
1609674600000|2021-01-03 11:50:00|34365.69|34265.69|34400.02|34300.02|34491.41|34391.41|34365.69|34265.69|1025
1609674900000|2021-01-03 11:55:00|34400|34300|34490.91|34390.91|34503.74|34403.74|34292.18|34192.18|984
1609675200000|2021-01-03 12:00:00|34491.09|34391.09|34557.57|34457.57|34653.76|34553.76|34470.01|34370.01|1045
1609675500000|2021-01-03 12:05:00|34557.52|34457.52|34316.17|34216.17|34566.92|34466.92|34301.67|34201.67|1004
1609675800000|2021-01-03 12:10:00|34316.21|34216.21|34566.98|34466.98|34579.18|34479.18|34310.45|34210.45|986
1609676100000|2021-01-03 12:15:00|34566.42|34466.42|34416.76|34316.76|34587.78|34487.78|34395.69|34295.69|1034
1609676400000|2021-01-03 12:20:00|34417.12|34317.12|34318.43|34218.43|34438.92|34338.92|34313.15|34213.15|948
1609676700000|2021-01-03 12:25:00|34318.53|34218.53|34365.98|34265.98|34400.39|34300.39|34314.81|34214.81|891
1609677000000|2021-01-03 12:30:00|34367.03|34267.03|34188.28|34088.28|34427.87|34327.87|34173.68|34073.68|932
1609677300000|2021-01-03 12:35:00|34188.43|34088.43|34239.48|34139.48|34243.35|34143.35|34045.41|33945.41|1058
1609677600000|2021-01-03 12:40:00|34239.47|34139.47|34216.32|34116.32|34246.51|34146.51|34189.86|34089.86|969
1609677900000|2021-01-03 12:45:00|34216.53|34116.53|34184.48|34084.48|34291.59|34191.59|34156.22|34056.22|949
1609678200000|2021-01-03 12:50:00|34185.31|34085.31|34105.71|34005.71|34252.24|34152.24|34105.25|34005.25|1015
1609678500000|2021-01-03 12:55:00|34106.14|34006.14|34189.97|34089.97|34232.47|34132.47|34106.14|34006.14|848
1609678800000|2021-01-03 13:00:00|34190|34090|34350.85|34250.85|34359.13|34259.13|34190|34090|755
1609679100000|2021-01-03 13:05:00|34350.66|34250.66|34374.97|34274.97|34378.29|34278.29|34323.47|34223.47|728
1609679400000|2021-01-03 13:10:00|34374.66|34274.66|34427.25|34327.25|34446.45|34346.45|34322.97|34222.97|746
1609679700000|2021-01-03 13:15:00|34428.27|34328.27|34360.78|34260.78|34447.01|34347.01|34345.98|34245.98|774
1609680000000|2021-01-03 13:20:00|34360.24|34260.24|34249.53|34149.53|34406.11|34306.11|34249.05|34149.05|808
1609680300000|2021-01-03 13:25:00|34248.74|34148.74|34252.61|34152.61|34310.88|34210.88|34235.68|34135.68|913
1609680600000|2021-01-03 13:30:00|34255.28|34155.28|34143.33|34043.33|34256.52|34156.52|34111.49|34011.49|1012
1609680900000|2021-01-03 13:35:00|34142.91|34042.91|34050.56|33950.56|34166.56|34066.56|34049.05|33949.05|1056
1609681200000|2021-01-03 13:40:00|34050.5|33950.5|34152.21|34052.21|34253.18|34153.18|33915.2|33815.2|1109
1609681500000|2021-01-03 13:45:00|34153.23|34053.23|34085.22|33985.22|34229.2|34129.2|34078.72|33978.72|1091
1609681800000|2021-01-03 13:50:00|34084.06|33984.06|34039.33|33939.33|34114.7|34014.7|33914.1|33814.1|1096
1609682100000|2021-01-03 13:55:00|34040.83|33940.83|33967.01|33867.01|34070.61|33970.61|33964.74|33864.74|958
1609682400000|2021-01-03 14:00:00|33967.6|33867.6|34029.87|33929.87|34082.39|33982.39|33748.52|33648.52|1108
1609682700000|2021-01-03 14:05:00|34029.6|33929.6|34112.52|34012.52|34156.22|34056.22|34027.34|33927.34|954
1609683000000|2021-01-03 14:10:00|34113.14|34013.14|34140.88|34040.88|34142.45|34042.45|34074.77|33974.77|955
1609683300000|2021-01-03 14:15:00|34140.12|34040.12|34106.47|34006.47|34196.39|34096.39|34093.78|33993.78|938
1609683600000|2021-01-03 14:20:00|34110.76|34010.76|34144.88|34044.88|34239.59|34139.59|34109.16|34009.16|1042
1609683900000|2021-01-03 14:25:00|34145.89|34045.89|34070.08|33970.08|34156.8|34056.8|34070|33970|998
1609684200000|2021-01-03 14:30:00|34070.24|33970.24|34014.58|33914.58|34174.28|34074.28|34003.33|33903.33|1029
1609684500000|2021-01-03 14:35:00|34015.83|33915.83|34007.21|33907.21|34106.43|34006.43|33993.96|33893.96|1087
1609684800000|2021-01-03 14:40:00|34007.82|33907.82|33981.91|33881.91|34010.58|33910.58|33939.58|33839.58|985
1609685100000|2021-01-03 14:45:00|33981.8|33881.8|33838.92|33738.92|33982.54|33882.54|33835.95|33735.95|981
1609685400000|2021-01-03 14:50:00|33839.45|33739.45|33640.04|33540.04|33844.13|33744.13|33616.32|33516.32|1093
1609685700000|2021-01-03 14:55:00|33643.66|33543.66|33940.48|33840.48|33955.26|33855.26|33643.66|33543.66|1042
1609686000000|2021-01-03 15:00:00|33937.35|33837.35|33671.68|33571.68|33995.39|33895.39|33665.67|33565.67|1093
1609686300000|2021-01-03 15:05:00|33675.32|33575.32|33649.3|33549.3|33782.01|33682.01|33339.79|33239.79|1130
1609686600000|2021-01-03 15:10:00|33649.74|33549.74|33483.85|33383.85|33679.95|33579.95|33450.23|33350.23|1135
1609686900000|2021-01-03 15:15:00|33484.13|33384.13|33525.3|33425.3|33692.35|33592.35|33419.66|33319.66|1116
1609687200000|2021-01-03 15:20:00|33525.28|33425.28|33421.4|33321.4|33591.15|33491.15|33297.24|33197.24|1109
1609687500000|2021-01-03 15:25:00|33419.19|33319.19|33136.13|33036.13|33448.39|33348.39|33089.38|32989.38|1136
1609687800000|2021-01-03 15:30:00|33135.96|33035.96|33490.07|33390.07|33493.29|33393.29|32902.79|32802.79|1156
1609688100000|2021-01-03 15:35:00|33489.85|33389.85|33453.84|33353.84|33564.48|33464.48|33414.83|33314.83|1104
1609688400000|2021-01-03 15:40:00|33454.31|33354.31|33482.68|33382.68|33510.69|33410.69|33331.31|33231.31|1091
1609688700000|2021-01-03 15:45:00|33482.66|33382.66|33529.09|33429.09|33617.04|33517.04|33462.05|33362.05|1037
1609689000000|2021-01-03 15:50:00|33528.79|33428.79|33649.78|33549.78|33708.75|33608.75|33528.79|33428.79|1015
1609689300000|2021-01-03 15:55:00|33650.64|33550.64|33639.16|33539.16|33744.59|33644.59|33626.81|33526.81|1057
1609689600000|2021-01-03 16:00:00|33635.26|33535.26|33842.82|33742.82|33896.43|33796.43|33621.02|33521.02|1111
1609689900000|2021-01-03 16:05:00|33842.83|33742.83|33824.45|33724.45|33857.52|33757.52|33760.44|33660.44|1094
1609690200000|2021-01-03 16:10:00|33824.46|33724.46|33716.72|33616.72|33825.78|33725.78|33692.33|33592.33|962
1609690500000|2021-01-03 16:15:00|33717.09|33617.09|33484.67|33384.67|33769.42|33669.42|33479.08|33379.08|917
1609690800000|2021-01-03 16:20:00|33484.53|33384.53|33677.54|33577.54|33690.8|33590.8|33476.89|33376.89|1092
1609691100000|2021-01-03 16:25:00|33668.39|33568.39|33520.35|33420.35|33745.08|33645.08|33520.35|33420.35|1064
1609691400000|2021-01-03 16:30:00|33520.28|33420.28|33447.55|33347.55|33601.24|33501.24|33407.27|33307.27|1081
1609691700000|2021-01-03 16:35:00|33446.83|33346.83|33468.2|33368.2|33517.6|33417.6|33362.85|33262.85|976
1609692000000|2021-01-03 16:40:00|33469.89|33369.89|33319.57|33219.57|33519.72|33419.72|33287.98|33187.98|966
1609692300000|2021-01-03 16:45:00|33316.79|33216.79|33075.99|32975.99|33316.79|33216.79|32969.07|32869.07|967
1609692600000|2021-01-03 16:50:00|33076|32976|33049.4|32949.4|33237.9|33137.9|33022.51|32922.51|989
1609692900000|2021-01-03 16:55:00|33046.45|32946.45|32738.76|32638.76|33047.37|32947.37|32706.68|32606.68|1004
1609693200000|2021-01-03 17:00:00|32730.06|32630.06|32946.7|32846.7|33022.71|32922.71|32621.57|32521.57|1010
1609693500000|2021-01-03 17:05:00|32957.07|32857.07|32626.16|32526.16|32957.07|32857.07|32602.12|32502.12|1085
1609693800000|2021-01-03 17:10:00|32627.06|32527.06|32656.05|32556.05|32769.87|32669.87|32555.28|32455.28|1153
1609694100000|2021-01-03 17:15:00|32655.34|32555.34|32885.26|32785.26|32953.59|32853.59|32569.14|32469.14|1097
1609694400000|2021-01-03 17:20:00|32885.42|32785.42|33150.38|33050.38|33211.35|33111.35|32874.36|32774.36|1094
1609694700000|2021-01-03 17:25:00|33146.14|33046.14|33139.65|33039.65|33159.22|33059.22|32975|32875|1117
1609695000000|2021-01-03 17:30:00|33139.64|33039.64|33148.56|33048.56|33213.79|33113.79|33073.92|32973.92|1057
1609695300000|2021-01-03 17:35:00|33148.06|33048.06|32978.75|32878.75|33148.28|33048.28|32931.36|32831.36|1054
1609695600000|2021-01-03 17:40:00|32979.45|32879.45|33095|32995|33112.06|33012.06|32939.88|32839.88|1051
1609695900000|2021-01-03 17:45:00|33094.67|32994.67|33243.02|33143.02|33275.42|33175.42|32995.83|32895.83|1025
1609696200000|2021-01-03 17:50:00|33243.49|33143.49|33216.9|33116.9|33304.58|33204.58|33197.57|33097.57|985
1609696500000|2021-01-03 17:55:00|33217.19|33117.19|32971.65|32871.65|33231.39|33131.39|32946.72|32846.72|986
1609696800000|2021-01-03 18:00:00|32971.81|32871.81|32892.22|32792.22|33086.07|32986.07|32834.95|32734.95|1104
1609697100000|2021-01-03 18:05:00|32892.23|32792.23|33045.38|32945.38|33056.36|32956.36|32877.78|32777.78|1019
1609697400000|2021-01-03 18:10:00|33045.41|32945.41|33035.42|32935.42|33057.38|32957.38|32934.34|32834.34|1041
1609697700000|2021-01-03 18:15:00|33035.66|32935.66|32830.5|32730.5|33037.99|32937.99|32731.15|32631.15|1061
1609698000000|2021-01-03 18:20:00|32831.02|32731.02|32754.31|32654.31|32859.74|32759.74|32726.95|32626.95|1040
1609698300000|2021-01-03 18:25:00|32755.18|32655.18|32577.2|32477.2|32763.05|32663.05|32571.1|32471.1|1080
1609698600000|2021-01-03 18:30:00|32576.04|32476.04|32534.04|32434.04|32686.56|32586.56|32532.49|32432.49|1078
1609698900000|2021-01-03 18:35:00|32540|32440|32588.05|32488.05|32597.97|32497.97|32350.67|32250.67|1080
1609699200000|2021-01-03 18:40:00|32583.03|32483.03|32664.87|32564.87|32755.17|32655.17|32581.8|32481.8|1122
1609699500000|2021-01-03 18:45:00|32662.07|32562.07|32780.54|32680.54|32822.76|32722.76|32646.63|32546.63|1025
1609699800000|2021-01-03 18:50:00|32780.81|32680.81|32846.38|32746.38|32863.47|32763.47|32705.21|32605.21|1003
1609700100000|2021-01-03 18:55:00|32846.58|32746.58|32839.33|32739.33|32871.99|32771.99|32791.18|32691.18|985
1609700400000|2021-01-03 19:00:00|32839.36|32739.36|32946.43|32846.43|32952.29|32852.29|32738.44|32638.44|1054
1609700700000|2021-01-03 19:05:00|32944.14|32844.14|32779.9|32679.9|32947.18|32847.18|32772.74|32672.74|1041
1609701000000|2021-01-03 19:10:00|32780.34|32680.34|32878.48|32778.48|32878.48|32778.48|32771.31|32671.31|973
1609701300000|2021-01-03 19:15:00|32878.49|32778.49|32943.67|32843.67|32956.71|32856.71|32871.1|32771.1|897
1609701600000|2021-01-03 19:20:00|32943.69|32843.69|32720.82|32620.82|32943.69|32843.69|32720.53|32620.53|1000
1609701900000|2021-01-03 19:25:00|32720.6|32620.6|32683.68|32583.68|32743.88|32643.88|32613.1|32513.1|1028
1609702200000|2021-01-03 19:30:00|32684.98|32584.98|32635.96|32535.96|32773.23|32673.23|32582.81|32482.81|1044
1609702500000|2021-01-03 19:35:00|32635.89|32535.89|32616.92|32516.92|32662.32|32562.32|32551.93|32451.93|1133
1609702800000|2021-01-03 19:40:00|32616.24|32516.24|32540.19|32440.19|32666.04|32566.04|32533.71|32433.71|1045
1609703100000|2021-01-03 19:45:00|32539.76|32439.76|32717.88|32617.88|32717.88|32617.88|32518.78|32418.78|1096
1609703400000|2021-01-03 19:50:00|32717.93|32617.93|32749.98|32649.98|32749.98|32649.98|32679.54|32579.54|1000
1609703700000|2021-01-03 19:55:00|32752.7|32652.7|32821|32721|32835.99|32735.99|32752.7|32652.7|992
1609704000000|2021-01-03 20:00:00|32821.02|32721.02|32933.07|32833.07|32934.21|32834.21|32786.44|32686.44|964
1609704300000|2021-01-03 20:05:00|32929.89|32829.89|33212.35|33112.35|33253.94|33153.94|32929.89|32829.89|885
1609704600000|2021-01-03 20:10:00|33212.14|33112.14|33361.82|33261.82|33379.27|33279.27|33195.1|33095.1|982
1609704900000|2021-01-03 20:15:00|33363.94|33263.94|33512.54|33412.54|33597.54|33497.54|33336.7|33236.7|1021
1609705200000|2021-01-03 20:20:00|33512.44|33412.44|33728.45|33628.45|33733.62|33633.62|33461.83|33361.83|1081
1609705500000|2021-01-03 20:25:00|33730.27|33630.27|33764.07|33664.07|33785.42|33685.42|33684.68|33584.68|1032
1609705800000|2021-01-03 20:30:00|33763.76|33663.76|33757.99|33657.99|33766.91|33666.91|33625|33525|1055
1609706100000|2021-01-03 20:35:00|33758.62|33658.62|33841.53|33741.53|33870.78|33770.78|33699.7|33599.7|996
1609706400000|2021-01-03 20:40:00|33842.3|33742.3|33664.29|33564.29|33883.53|33783.53|33628.69|33528.69|1094
1609706700000|2021-01-03 20:45:00|33664.68|33564.68|33678.41|33578.41|33731.46|33631.46|33546.94|33446.94|1122
1609707000000|2021-01-03 20:50:00|33678.93|33578.93|33651.58|33551.58|33769.11|33669.11|33644.04|33544.04|1069
1609707300000|2021-01-03 20:55:00|33652.07|33552.07|33792.08|33692.08|33867.79|33767.79|33652.07|33552.07|1103
1609707600000|2021-01-03 21:00:00|33792.07|33692.07|33899.59|33799.59|33903|33803|33770.8|33670.8|1061
1609707900000|2021-01-03 21:05:00|33899.7|33799.7|33748.41|33648.41|33901.35|33801.35|33727.37|33627.37|1092
1609708200000|2021-01-03 21:10:00|33751.71|33651.71|33742.43|33642.43|33796.85|33696.85|33679.87|33579.87|1077
1609708500000|2021-01-03 21:15:00|33742.38|33642.38|33713.59|33613.59|33787.03|33687.03|33706.44|33606.44|1069
1609708800000|2021-01-03 21:20:00|33713.52|33613.52|33730.37|33630.37|33768.48|33668.48|33633.53|33533.53|1054
1609709100000|2021-01-03 21:25:00|33730.29|33630.29|33784.49|33684.49|33795.11|33695.11|33699.61|33599.61|1014
1609709400000|2021-01-03 21:30:00|33784.52|33684.52|33693.82|33593.82|33794.16|33694.16|33670.44|33570.44|991
1609709700000|2021-01-03 21:35:00|33694.55|33594.55|33790.63|33690.63|33835.36|33735.36|33694.55|33594.55|1036
1609710000000|2021-01-03 21:40:00|33790.6|33690.6|33811.1|33711.1|33817.54|33717.54|33788.88|33688.88|867
1609710300000|2021-01-03 21:45:00|33811.13|33711.13|33724.57|33624.57|33813.24|33713.24|33722.74|33622.74|927
1609710600000|2021-01-03 21:50:00|33724.58|33624.58|33656.91|33556.91|33750.12|33650.12|33646.26|33546.26|962
1609710900000|2021-01-03 21:55:00|33656.51|33556.51|33644.53|33544.53|33705.61|33605.61|33625.58|33525.58|864
1609711200000|2021-01-03 22:00:00|33644.48|33544.48|33480.17|33380.17|33644.48|33544.48|33457.15|33357.15|886
1609711500000|2021-01-03 22:05:00|33480.18|33380.18|33321.23|33221.23|33521.8|33421.8|33321.07|33221.07|886
1609711800000|2021-01-03 22:10:00|33319.66|33219.66|33363.2|33263.2|33398.93|33298.93|33317.72|33217.72|685
1609712100000|2021-01-03 22:15:00|33363.36|33263.36|33662.36|33562.36|33703.16|33603.16|33363.36|33263.36|930
1609712400000|2021-01-03 22:20:00|33669.81|33569.81|33661.34|33561.34|33719.15|33619.15|33660.9|33560.9|794
1609712700000|2021-01-03 22:25:00|33660.73|33560.73|33606.65|33506.65|33695.08|33595.08|33603.48|33503.48|855
1609713000000|2021-01-03 22:30:00|33606.64|33506.64|33663.7|33563.7|33683.91|33583.91|33553.35|33453.35|964
1609713300000|2021-01-03 22:35:00|33664.72|33564.72|33362.72|33262.72|33671.33|33571.33|33361.19|33261.19|923
1609713600000|2021-01-03 22:40:00|33362.14|33262.14|33341.27|33241.27|33362.14|33262.14|33170.95|33070.95|956
1609713900000|2021-01-03 22:45:00|33342.35|33242.35|33114.23|33014.23|33393.72|33293.72|33114.23|33014.23|1067
1609714200000|2021-01-03 22:50:00|33114.16|33014.16|33225.1|33125.1|33249.59|33149.59|33112.08|33012.08|1090
1609714500000|2021-01-03 22:55:00|33225|33125|33221.16|33121.16|33241.39|33141.39|33160.91|33060.91|988
1609714800000|2021-01-03 23:00:00|33220.98|33120.98|33117|33017|33313.74|33213.74|33054.86|32954.86|1065
1609715100000|2021-01-03 23:05:00|33116.96|33016.96|33188.27|33088.27|33196.37|33096.37|33037.32|32937.32|1092
1609715400000|2021-01-03 23:10:00|33188.22|33088.22|33465.51|33365.51|33467.84|33367.84|33188.22|33088.22|1133
1609715700000|2021-01-03 23:15:00|33467.42|33367.42|33338.81|33238.81|33483.64|33383.64|33338.32|33238.32|1027
1609716000000|2021-01-03 23:20:00|33339.03|33239.03|33512.51|33412.51|33512.51|33412.51|33338.07|33238.07|1033
1609716300000|2021-01-03 23:25:00|33510.94|33410.94|33600.08|33500.08|33684.87|33584.87|33510.89|33410.89|1060
1609716600000|2021-01-03 23:30:00|33600.03|33500.03|33621.19|33521.19|33668.87|33568.87|33599.48|33499.48|1059
1609716900000|2021-01-03 23:35:00|33619.97|33519.97|33487.26|33387.26|33636.98|33536.98|33475.45|33375.45|1075
1609717200000|2021-01-03 23:40:00|33486.47|33386.47|33440.46|33340.46|33511.4|33411.4|33436.11|33336.11|1017
1609717500000|2021-01-03 23:45:00|33440.41|33340.41|33311.53|33211.53|33447.89|33347.89|33284.2|33184.2|980
1609717800000|2021-01-03 23:50:00|33311.07|33211.07|32955.91|32855.91|33312.92|33212.92|32947.79|32847.79|1132
1609718100000|2021-01-03 23:55:00|32956.46|32856.46|33086.5|32986.5|33115.37|33015.37|32789|32689|1149
1609718400000|2021-01-04 00:00:00|33087.37|32987.37|33065.68|32965.68|33174.44|33074.44|32947.61|32847.61|1097
1609718700000|2021-01-04 00:05:00|33066.8|32966.8|32981.19|32881.19|33102.28|33002.28|32936.59|32836.59|1093
1609719000000|2021-01-04 00:10:00|32981.2|32881.2|32852.47|32752.47|33004.61|32904.61|32779.09|32679.09|1129
1609719300000|2021-01-04 00:15:00|32852.48|32752.48|33211.27|33111.27|33212.3|33112.3|32852.16|32752.16|1018
1609719600000|2021-01-04 00:20:00|33210.2|33110.2|33151.99|33051.99|33213|33113|33055.33|32955.33|943
1609719900000|2021-01-04 00:25:00|33150.88|33050.88|32875.29|32775.29|33153.01|33053.01|32864.69|32764.69|969
1609720200000|2021-01-04 00:30:00|32871.28|32771.28|32613.28|32513.28|32880.9|32780.9|32553.53|32453.53|1068
1609720500000|2021-01-04 00:35:00|32613.11|32513.11|32688.79|32588.79|32783.18|32683.18|32527.86|32427.86|1120
1609720800000|2021-01-04 00:40:00|32688.81|32588.81|32717.18|32617.18|32793.74|32693.74|32666.26|32566.26|1065
1609721100000|2021-01-04 00:45:00|32717.2|32617.2|32797.95|32697.95|32838.19|32738.19|32717.2|32617.2|995
1609721400000|2021-01-04 00:50:00|32797.96|32697.96|32890.13|32790.13|32923.82|32823.82|32797.78|32697.78|992
1609721700000|2021-01-04 00:55:00|32892.12|32792.12|32942.88|32842.88|32963.29|32863.29|32834.94|32734.94|1030
1609722000000|2021-01-04 01:00:00|32942.27|32842.27|32935.64|32835.64|33038.3|32938.3|32920.24|32820.24|918
1609722300000|2021-01-04 01:05:00|32935.41|32835.41|32982.19|32882.19|32987.34|32887.34|32910.68|32810.68|959
1609722600000|2021-01-04 01:10:00|32988.47|32888.47|32868.89|32768.89|32988.47|32888.47|32840.33|32740.33|959
1609722900000|2021-01-04 01:15:00|32868.87|32768.87|32850.07|32750.07|32939.87|32839.87|32834.26|32734.26|805
1609723200000|2021-01-04 01:20:00|32850.04|32750.04|32785.53|32685.53|32905.1|32805.1|32766.67|32666.67|943
1609723500000|2021-01-04 01:25:00|32785.69|32685.69|32779.49|32679.49|32818.31|32718.31|32727.83|32627.83|893
1609723800000|2021-01-04 01:30:00|32779.26|32679.26|32923.66|32823.66|32933.13|32833.13|32705.05|32605.05|958
1609724100000|2021-01-04 01:35:00|32923.48|32823.48|33134.28|33034.28|33143.52|33043.52|32923.48|32823.48|1022
1609724400000|2021-01-04 01:40:00|33134.29|33034.29|33179.29|33079.29|33231.63|33131.63|33114.34|33014.34|989
1609724700000|2021-01-04 01:45:00|33180.1|33080.1|33388.99|33288.99|33406.54|33306.54|33180.1|33080.1|1023
1609725000000|2021-01-04 01:50:00|33389.4|33289.4|33320.02|33220.02|33391.36|33291.36|33280.65|33180.65|968
1609725300000|2021-01-04 01:55:00|33320|33220|33269.75|33169.75|33322.47|33222.47|33235.01|33135.01|791
1609725600000|2021-01-04 02:00:00|33269.86|33169.86|33361.22|33261.22|33373.73|33273.73|33181.35|33081.35|969
1609725900000|2021-01-04 02:05:00|33354.5|33254.5|33365.16|33265.16|33402.21|33302.21|33314.71|33214.71|910
1609726200000|2021-01-04 02:10:00|33365.14|33265.14|33291.96|33191.96|33378.62|33278.62|33204.9|33104.9|916
1609726500000|2021-01-04 02:15:00|33291.97|33191.97|33178.44|33078.44|33321.54|33221.54|33171.01|33071.01|1001
1609726800000|2021-01-04 02:20:00|33178.43|33078.43|33202.3|33102.3|33224.96|33124.96|33163.1|33063.1|731
1609727100000|2021-01-04 02:25:00|33202.46|33102.46|33170.36|33070.36|33221.16|33121.16|33124.35|33024.35|935
1609727400000|2021-01-04 02:30:00|33170.15|33070.15|33106.78|33006.78|33197.32|33097.32|33078.43|32978.43|953
1609727700000|2021-01-04 02:35:00|33107.08|33007.08|33195.93|33095.93|33208.46|33108.46|33082.92|32982.92|941
1609728000000|2021-01-04 02:40:00|33195.96|33095.96|33249.03|33149.03|33249.55|33149.55|33122.59|33022.59|1010
1609728300000|2021-01-04 02:45:00|33248.66|33148.66|33393.22|33293.22|33395.57|33295.57|33248.66|33148.66|892
1609728600000|2021-01-04 02:50:00|33394.06|33294.06|33620.97|33520.97|33621.68|33521.68|33394.06|33294.06|1090
1609728900000|2021-01-04 02:55:00|33621.29|33521.29|33564.91|33464.91|33658.7|33558.7|33536.51|33436.51|1078
1609729200000|2021-01-04 03:00:00|33565.08|33465.08|33596.68|33496.68|33599.86|33499.86|33503.89|33403.89|1100
1609729500000|2021-01-04 03:05:00|33596.62|33496.62|33515.96|33415.96|33597.42|33497.42|33502.77|33402.77|1075
1609729800000|2021-01-04 03:10:00|33516.47|33416.47|33497.14|33397.14|33550.1|33450.1|33475.87|33375.87|962
1609730100000|2021-01-04 03:15:00|33497.81|33397.81|33484.19|33384.19|33530.88|33430.88|33462.63|33362.63|947
1609730400000|2021-01-04 03:20:00|33483.89|33383.89|33543.65|33443.65|33572.89|33472.89|33483.61|33383.61|1039
1609730700000|2021-01-04 03:25:00|33544.54|33444.54|33414.1|33314.1|33547.67|33447.67|33413.37|33313.37|1029
1609731000000|2021-01-04 03:30:00|33414.11|33314.11|33419.98|33319.98|33429.42|33329.42|33383.67|33283.67|1015
1609731300000|2021-01-04 03:35:00|33419.6|33319.6|33389.59|33289.59|33419.6|33319.6|33374.76|33274.76|976
1609731600000|2021-01-04 03:40:00|33389.57|33289.57|33378.56|33278.56|33437.27|33337.27|33377.57|33277.57|939
1609731900000|2021-01-04 03:45:00|33378.41|33278.41|33399.28|33299.28|33420.67|33320.67|33376.39|33276.39|981
1609732200000|2021-01-04 03:50:00|33402.34|33302.34|33370.54|33270.54|33405.63|33305.63|33309.28|33209.28|1013
1609732500000|2021-01-04 03:55:00|33370.65|33270.65|33622.19|33522.19|33641.09|33541.09|33367.23|33267.23|996
1609732800000|2021-01-04 04:00:00|33620.01|33520.01|33690.26|33590.26|33695.18|33595.18|33585.38|33485.38|970
1609733100000|2021-01-04 04:05:00|33690.15|33590.15|33608.81|33508.81|33710.23|33610.23|33524.97|33424.97|1016
1609733400000|2021-01-04 04:10:00|33608.42|33508.42|33582.51|33482.51|33632.89|33532.89|33521.81|33421.81|1023
1609733700000|2021-01-04 04:15:00|33579.58|33479.58|33540.27|33440.27|33604.93|33504.93|33515.53|33415.53|981
1609734000000|2021-01-04 04:20:00|33540.37|33440.37|33467.53|33367.53|33540.66|33440.66|33454.54|33354.54|959
1609734300000|2021-01-04 04:25:00|33467.65|33367.65|33439.12|33339.12|33514.64|33414.64|33393.56|33293.56|1014
1609734600000|2021-01-04 04:30:00|33435.82|33335.82|33428.23|33328.23|33482.08|33382.08|33373.84|33273.84|1051
1609734900000|2021-01-04 04:35:00|33427.95|33327.95|33420.4|33320.4|33451.97|33351.97|33384.72|33284.72|1012
1609735200000|2021-01-04 04:40:00|33421.05|33321.05|33378.86|33278.86|33424|33324|33317.74|33217.74|907
1609735500000|2021-01-04 04:45:00|33379.06|33279.06|33426.71|33326.71|33449.2|33349.2|33336.71|33236.71|1002
1609735800000|2021-01-04 04:50:00|33426.07|33326.07|33488.77|33388.77|33488.77|33388.77|33423.91|33323.91|940
1609736100000|2021-01-04 04:55:00|33489.11|33389.11|33391.85|33291.85|33492.83|33392.83|33363.13|33263.13|926
1609736400000|2021-01-04 05:00:00|33391.63|33291.63|33263.25|33163.25|33425.74|33325.74|33226.49|33126.49|1006
1609736700000|2021-01-04 05:05:00|33263.26|33163.26|33275.48|33175.48|33287.43|33187.43|33227.71|33127.71|960
1609737000000|2021-01-04 05:10:00|33275.52|33175.52|33313.81|33213.81|33318.24|33218.24|33194.65|33094.65|912
1609737300000|2021-01-04 05:15:00|33313.8|33213.8|33365.92|33265.92|33369.32|33269.32|33310.66|33210.66|935
1609737600000|2021-01-04 05:20:00|33365.83|33265.83|33423.74|33323.74|33429.4|33329.4|33333.22|33233.22|1067
1609737900000|2021-01-04 05:25:00|33423.9|33323.9|33376.31|33276.31|33431.74|33331.74|33359.83|33259.83|996
1609738200000|2021-01-04 05:30:00|33376.37|33276.37|33212.06|33112.06|33430.43|33330.43|33191.12|33091.12|1048
1609738500000|2021-01-04 05:35:00|33211.86|33111.86|33167.92|33067.92|33237.08|33137.08|33112.61|33012.61|970
1609738800000|2021-01-04 05:40:00|33168.58|33068.58|33177.15|33077.15|33213.71|33113.71|33149.65|33049.65|1052
1609739100000|2021-01-04 05:45:00|33177.93|33077.93|33100.83|33000.83|33218.68|33118.68|33097.04|32997.04|1035
1609739400000|2021-01-04 05:50:00|33097.14|32997.14|33125.75|33025.75|33137.41|33037.41|33032.49|32932.49|1004
1609739700000|2021-01-04 05:55:00|33125.67|33025.67|32952.81|32852.81|33132.5|33032.5|32950.41|32850.41|1014
1609740000000|2021-01-04 06:00:00|32952.79|32852.79|33012.1|32912.1|33085.95|32985.95|32951.74|32851.74|941
1609740300000|2021-01-04 06:05:00|33013.48|32913.48|33128.84|33028.84|33160.26|33060.26|32986.77|32886.77|922
1609740600000|2021-01-04 06:10:00|33128.13|33028.13|33175.5|33075.5|33210.49|33110.49|33122.99|33022.99|973
1609740900000|2021-01-04 06:15:00|33176.01|33076.01|33346.69|33246.69|33349.21|33249.21|33160.3|33060.3|899
1609741200000|2021-01-04 06:20:00|33348.98|33248.98|33468.59|33368.59|33479.53|33379.53|33320.38|33220.38|1100
1609741500000|2021-01-04 06:25:00|33468.36|33368.36|33401.15|33301.15|33524.67|33424.67|33393.82|33293.82|1119
1609741800000|2021-01-04 06:30:00|33404.26|33304.26|33409.19|33309.19|33417|33317|33362.34|33262.34|988
1609742100000|2021-01-04 06:35:00|33414.09|33314.09|33322.36|33222.36|33414.24|33314.24|33322.36|33222.36|1038
1609742400000|2021-01-04 06:40:00|33323.47|33223.47|33219.58|33119.58|33342.68|33242.68|33214.89|33114.89|1004
1609742700000|2021-01-04 06:45:00|33219.48|33119.48|33203.35|33103.35|33219.48|33119.48|33114.75|33014.75|923
1609743000000|2021-01-04 06:50:00|33206.35|33106.35|33127.87|33027.87|33286.81|33186.81|33109.19|33009.19|1068
1609743300000|2021-01-04 06:55:00|33127.41|33027.41|33329.59|33229.59|33371.77|33271.77|33126.53|33026.53|1098
1609743600000|2021-01-04 07:00:00|33329.1|33229.1|33208.02|33108.02|33357.46|33257.46|33189.64|33089.64|1045
1609743900000|2021-01-04 07:05:00|33208|33108|33016.08|32916.08|33225.02|33125.02|33001.78|32901.78|1059
1609744200000|2021-01-04 07:10:00|33015.19|32915.19|32964.48|32864.48|33075.11|32975.11|32944.95|32844.95|1093
1609744500000|2021-01-04 07:15:00|32964.87|32864.87|32760.66|32660.66|33041.81|32941.81|32623.14|32523.14|1125
1609744800000|2021-01-04 07:20:00|32763.07|32663.07|32033.8|31933.8|32781.98|32681.98|31953.15|31853.15|1108
1609745100000|2021-01-04 07:25:00|32036.29|31936.29|32498.54|32398.54|32509.59|32409.59|31843.01|31743.01|1163
1609745400000|2021-01-04 07:30:00|32498.45|32398.45|32558.93|32458.93|32646.1|32546.1|32439.27|32339.27|1146
1609745700000|2021-01-04 07:35:00|32559.22|32459.22|32370.63|32270.63|32561.18|32461.18|32264.72|32164.72|1022
1609746000000|2021-01-04 07:40:00|32370.67|32270.67|32144.77|32044.77|32391.96|32291.96|32138.59|32038.59|1025
1609746300000|2021-01-04 07:45:00|32148.34|32048.34|32303.72|32203.72|32315.89|32215.89|32067.58|31967.58|1056
1609746600000|2021-01-04 07:50:00|32304.65|32204.65|32125.73|32025.73|32315.08|32215.08|31992.16|31892.16|1082
1609746900000|2021-01-04 07:55:00|32125.72|32025.72|32169.14|32069.14|32171.07|32071.07|32008.37|31908.37|1019
1609747200000|2021-01-04 08:00:00|32172.04|32072.04|32466.06|32366.06|32478.99|32378.99|32172.04|32072.04|1096
1609747500000|2021-01-04 08:05:00|32465.79|32365.79|32504.93|32404.93|32507.26|32407.26|32408.85|32308.85|1033
1609747800000|2021-01-04 08:10:00|32505.17|32405.17|32511.78|32411.78|32631.99|32531.99|32477.07|32377.07|1080
1609748100000|2021-01-04 08:15:00|32511.94|32411.94|32424.35|32324.35|32559.26|32459.26|32411.07|32311.07|1027
1609748400000|2021-01-04 08:20:00|32424.34|32324.34|32269.89|32169.89|32465.73|32365.73|32266.72|32166.72|1121
1609748700000|2021-01-04 08:25:00|32269.86|32169.86|32257.16|32157.16|32346.03|32246.03|32199.92|32099.92|1070
1609749000000|2021-01-04 08:30:00|32257.08|32157.08|32172.7|32072.7|32375.41|32275.41|32172.6|32072.6|1067
1609749300000|2021-01-04 08:35:00|32169.17|32069.17|32034.14|31934.14|32169.17|32069.17|32015.52|31915.52|1054
1609749600000|2021-01-04 08:40:00|32029.29|31929.29|31824.59|31724.59|32031.21|31931.21|31821.01|31721.01|982
1609749900000|2021-01-04 08:45:00|31823.65|31723.65|31908.4|31808.4|31948.56|31848.56|31502.99|31402.99|1129
1609750200000|2021-01-04 08:50:00|31908.05|31808.05|32056.27|31956.27|32093.98|31993.98|31902.19|31802.19|1087
1609750500000|2021-01-04 08:55:00|32053.9|31953.9|32084.37|31984.37|32106.23|32006.23|31904.1|31804.1|1117
1609750800000|2021-01-04 09:00:00|32084.78|31984.78|32142.38|32042.38|32165.98|32065.98|32029.42|31929.42|947
1609751100000|2021-01-04 09:05:00|32141.6|32041.6|31893.21|31793.21|32167.92|32067.92|31878.27|31778.27|1059
1609751400000|2021-01-04 09:10:00|31893.22|31793.22|31743.77|31643.77|32017.81|31917.81|31704.23|31604.23|1098
1609751700000|2021-01-04 09:15:00|31742.3|31642.3|31814.47|31714.47|31992.11|31892.11|31664.51|31564.51|1130
1609752000000|2021-01-04 09:20:00|31814.46|31714.46|31756.72|31656.72|31924.05|31824.05|31756.68|31656.68|1133
1609752300000|2021-01-04 09:25:00|31756.75|31656.75|31592.21|31492.21|31767.65|31667.65|31560.97|31460.97|1122
1609752600000|2021-01-04 09:30:00|31592.17|31492.17|31140.66|31040.66|31598.41|31498.41|31045.47|30945.47|1046
1609752900000|2021-01-04 09:35:00|31147.91|31047.91|30858.15|30758.15|31305.45|31205.45|30813.31|30713.31|1123
1609753200000|2021-01-04 09:40:00|30859.16|30759.16|30955.64|30855.64|31054.63|30954.63|30366.69|30266.69|1148
1609753500000|2021-01-04 09:45:00|30955.97|30855.97|31185.91|31085.91|31263.93|31163.93|30748.33|30648.33|1157
1609753800000|2021-01-04 09:50:00|31192.84|31092.84|30929.95|30829.95|31247.42|31147.42|30796.97|30696.97|1130
1609754100000|2021-01-04 09:55:00|30933|30833|31047.92|30947.92|31138.15|31038.15|30899.15|30799.15|1121
1609754400000|2021-01-04 10:00:00|31048.57|30948.57|31038.45|30938.45|31232.47|31132.47|31032.68|30932.68|1125
1609754700000|2021-01-04 10:05:00|31038.72|30938.72|30779.83|30679.83|31040.71|30940.71|30753.22|30653.22|1085
1609755000000|2021-01-04 10:10:00|30785.45|30685.45|29889.61|29789.61|30785.56|30685.56|29870.23|29770.23|1107
1609755300000|2021-01-04 10:15:00|29885.12|29785.12|29099.79|28999.79|29944.05|29844.05|28024.39|27924.39|1173
1609755600000|2021-01-04 10:20:00|29109.55|29009.55|29341.84|29241.84|29348.82|29248.82|28517.94|28417.94|1185
1609755900000|2021-01-04 10:25:00|29343.68|29243.68|29045.98|28945.98|29493.55|29393.55|28919.78|28819.78|1154
1609756200000|2021-01-04 10:30:00|29052.25|28952.25|29369.52|29269.52|29371.55|29271.55|28797.65|28697.65|1120
1609756500000|2021-01-04 10:35:00|29369.32|29269.32|29344.83|29244.83|29621.83|29521.83|29344.83|29244.83|1122
1609756800000|2021-01-04 10:40:00|29340.04|29240.04|29734.67|29634.67|29741.81|29641.81|29210.26|29110.26|1096
1609757100000|2021-01-04 10:45:00|29737.81|29637.81|30130.71|30030.71|30352.25|30252.25|29736.24|29636.24|1103
1609757400000|2021-01-04 10:50:00|30132.6|30032.6|30328.68|30228.68|30437.51|30337.51|29966.66|29866.66|1056
1609757700000|2021-01-04 10:55:00|30330.25|30230.25|30327.47|30227.47|30448.88|30348.88|30192.19|30092.19|1022
1609758000000|2021-01-04 11:00:00|30320.66|30220.66|30349.65|30249.65|30554.63|30454.63|30211.49|30111.49|1039
1609758300000|2021-01-04 11:05:00|30351.3|30251.3|30124.7|30024.7|30471.19|30371.19|30096.8|29996.8|1089
1609758600000|2021-01-04 11:10:00|30122.95|30022.95|29963.96|29863.96|30123.91|30023.91|29488.83|29388.83|1140
1609758900000|2021-01-04 11:15:00|29966.43|29866.43|30047.19|29947.19|30095.1|29995.1|29672.04|29572.04|1096
1609759200000|2021-01-04 11:20:00|30049.54|29949.54|30303.58|30203.58|30304.05|30204.05|30004.47|29904.47|1119
1609759500000|2021-01-04 11:25:00|30303.84|30203.84|30251.07|30191.07|30352.56|30292.56|30187.15|30127.15|1095
1609759800000|2021-01-04 11:30:00|30250.8|30190.8|30008.83|29948.83|30256.75|30196.75|29949.08|29889.08|1095
1609760100000|2021-01-04 11:35:00|30009.08|29949.08|30083.61|30023.61|30123.5|30063.5|29967.07|29907.07|1119
1609760400000|2021-01-04 11:40:00|30083.62|30023.62|30292.61|30232.61|30294.24|30234.24|30074.36|30014.36|1027
1609760700000|2021-01-04 11:45:00|30292.96|30232.96|30193.97|30133.97|30376.61|30316.61|30159.28|30099.28|1064
1609761000000|2021-01-04 11:50:00|30192.16|30132.16|30830.33|30770.33|30833.7|30773.7|30189.25|30129.25|1058
1609761300000|2021-01-04 11:55:00|30830.79|30770.79|30816.52|30756.52|30917.33|30857.33|30717.02|30657.02|1086
1609761600000|2021-01-04 12:00:00|30815.07|30755.07|30685.79|30625.79|30841.09|30781.09|30609.07|30549.07|1102
1609761900000|2021-01-04 12:05:00|30685.23|30625.23|30678.91|30618.91|30699.08|30639.08|30524.49|30464.49|1050
1609762200000|2021-01-04 12:10:00|30678.87|30618.87|30945.24|30885.24|30945.24|30885.24|30601.68|30541.68|1090
1609762500000|2021-01-04 12:15:00|30946.01|30886.01|31156.14|31096.14|31161.23|31101.23|30890.52|30830.52|1010
1609762800000|2021-01-04 12:20:00|31158.29|31098.29|30983.82|30923.82|31285.2|31225.2|30936.77|30876.77|1031
1609763100000|2021-01-04 12:25:00|30984.29|30924.29|31084.75|31024.75|31172.73|31112.73|30850.98|30790.98|1048
1609763400000|2021-01-04 12:30:00|31085.97|31025.97|31218.78|31158.78|31219.08|31159.08|30949.41|30889.41|1063
1609763700000|2021-01-04 12:35:00|31219.74|31159.74|31158.51|31098.51|31268.42|31208.42|31139.74|31079.74|1106
1609764000000|2021-01-04 12:40:00|31158.15|31098.15|31341.19|31281.19|31359.74|31299.74|31148.43|31088.43|1014
1609764300000|2021-01-04 12:45:00|31340.71|31280.71|31323|31263|31483.59|31423.59|31316.73|31256.73|974
1609764600000|2021-01-04 12:50:00|31322.76|31262.76|31110.58|31050.58|31361.19|31301.19|31110.58|31050.58|990
1609764900000|2021-01-04 12:55:00|31111.17|31051.17|31285.5|31225.5|31310.37|31250.37|31061.11|31001.11|1023
1609765200000|2021-01-04 13:00:00|31286.51|31226.51|31000.12|30940.12|31295.78|31235.78|30934.29|30874.29|1035
1609765500000|2021-01-04 13:05:00|31000.08|30940.08|31047.66|30987.66|31146.44|31086.44|30970.77|30910.77|1073
1609765800000|2021-01-04 13:10:00|31047.67|30987.67|30970.39|30910.39|31047.67|30987.67|30907.26|30847.26|1041
1609766100000|2021-01-04 13:15:00|30966.39|30906.39|30709.73|30649.73|31003.79|30943.79|30645.94|30585.94|1073
1609766400000|2021-01-04 13:20:00|30709.8|30649.8|31072.23|31012.23|31083.68|31023.68|30677.18|30617.18|1053
1609766700000|2021-01-04 13:25:00|31071.06|31011.06|31200.86|31140.86|31231.16|31171.16|31059.85|30999.85|955
1609767000000|2021-01-04 13:30:00|31200.56|31140.56|31236.62|31176.62|31294.22|31234.22|31109.83|31049.83|979
1609767300000|2021-01-04 13:35:00|31237.46|31177.46|31201.69|31141.69|31296.64|31236.64|31155|31095|916
1609767600000|2021-01-04 13:40:00|31201.42|31141.42|31042.85|30982.85|31201.42|31141.42|31000.79|30940.79|1008
1609767900000|2021-01-04 13:45:00|31042.72|30982.72|31084.89|31024.89|31099.14|31039.14|30885.24|30825.24|1055
1609768200000|2021-01-04 13:50:00|31084.92|31024.92|31166.95|31106.95|31232.74|31172.74|31083.95|31023.95|1054
1609768500000|2021-01-04 13:55:00|31166.65|31106.65|31453.31|31393.31|31453.31|31393.31|31166.3|31106.3|1072
1609768800000|2021-01-04 14:00:00|31455.71|31395.71|31781.16|31721.16|31785.37|31725.37|31455.71|31395.71|1085
1609769100000|2021-01-04 14:05:00|31781.43|31721.43|31601.89|31541.89|31839.82|31779.82|31597.62|31537.62|1070
1609769400000|2021-01-04 14:10:00|31600.79|31540.79|31618.63|31558.63|31702.36|31642.36|31591.41|31531.41|1026
1609769700000|2021-01-04 14:15:00|31619.04|31559.04|31805.02|31745.02|31824.36|31764.36|31618.84|31558.84|1047
1609770000000|2021-01-04 14:20:00|31805.05|31745.05|31672.3|31612.3|31805.05|31745.05|31659.68|31599.68|972
1609770300000|2021-01-04 14:25:00|31672.51|31612.51|31794.71|31734.71|31799.49|31739.49|31637.48|31577.48|1031
1609770600000|2021-01-04 14:30:00|31796.61|31736.61|31928.08|31868.08|31952.25|31892.25|31793.89|31733.89|1020
1609770900000|2021-01-04 14:35:00|31928.09|31868.09|31848.54|31788.54|31956.69|31896.69|31842.64|31782.64|866
1609771200000|2021-01-04 14:40:00|31849.07|31789.07|31973.79|31913.79|31974.8|31914.8|31727.92|31667.92|1019
1609771500000|2021-01-04 14:45:00|31974.01|31914.01|31947.89|31887.89|31995.26|31935.26|31860.11|31800.11|1059
1609771800000|2021-01-04 14:50:00|31947.57|31887.57|32055.86|31995.86|32105.23|32045.23|31914.2|31854.2|1002
1609772100000|2021-01-04 14:55:00|32055.89|31995.89|32200.65|32140.65|32200.87|32140.87|32016.24|31956.24|1062
1609772400000|2021-01-04 15:00:00|32200.78|32140.78|32108.31|32048.31|32255.29|32195.29|32103.87|32043.87|1084
1609772700000|2021-01-04 15:05:00|32107.14|32047.14|32009.25|31949.25|32225.71|32165.71|31977.51|31917.51|1028
1609773000000|2021-01-04 15:10:00|32009.2|31949.2|31895.02|31835.02|32011.79|31951.79|31875.73|31815.73|1052
1609773300000|2021-01-04 15:15:00|31895.98|31835.98|31778.44|31718.44|31961.45|31901.45|31776.7|31716.7|1051
1609773600000|2021-01-04 15:20:00|31781.33|31721.33|31991.96|31931.96|32025.76|31965.76|31781.3|31721.3|1070
1609773900000|2021-01-04 15:25:00|31994.07|31934.07|32103.07|32043.07|32104.6|32044.6|31904.1|31844.1|1052
1609774200000|2021-01-04 15:30:00|32101.19|32041.19|31862.35|31802.35|32101.58|32041.58|31846.41|31786.41|1072
1609774500000|2021-01-04 15:35:00|31863.18|31803.18|31876.87|31816.87|31897.17|31837.17|31810.17|31750.17|1048
1609774800000|2021-01-04 15:40:00|31876.38|31816.38|31919.66|31859.66|31963.41|31903.41|31844.42|31784.42|1017
1609775100000|2021-01-04 15:45:00|31919.64|31859.64|31675.36|31615.36|31919.64|31859.64|31666.9|31606.9|992
1609775400000|2021-01-04 15:50:00|31672.9|31612.9|31748.11|31688.11|31824.53|31764.53|31639.79|31579.79|1109
1609775700000|2021-01-04 15:55:00|31748.29|31688.29|31806.41|31746.41|31831.6|31771.6|31638.59|31578.59|1130
1609776000000|2021-01-04 16:00:00|31806.62|31746.62|31749.73|31689.73|31949.89|31889.89|31747.94|31687.94|1144
1609776300000|2021-01-04 16:05:00|31749.5|31689.5|31360.27|31300.27|31757.83|31697.83|31311.14|31251.14|1146
1609776600000|2021-01-04 16:10:00|31361.54|31301.54|31269.44|31209.44|31493.49|31433.49|31216.22|31156.22|1106
1609776900000|2021-01-04 16:15:00|31271.56|31211.56|31202.41|31142.41|31471.61|31411.61|31202.41|31142.41|1079
1609777200000|2021-01-04 16:20:00|31200.52|31140.52|30940.05|30880.05|31203.63|31143.63|30905.89|30845.89|1097
1609777500000|2021-01-04 16:25:00|30936.86|30876.86|31086.64|31026.64|31108.67|31048.67|30819.1|30759.1|1121
1609777800000|2021-01-04 16:30:00|31086.69|31026.69|30941.77|30881.77|31120.36|31060.36|30912.55|30852.55|1104
1609778100000|2021-01-04 16:35:00|30939.01|30879.01|30835.14|30775.14|30955.98|30895.98|30785.89|30725.89|1127
1609778400000|2021-01-04 16:40:00|30835.32|30775.32|31207.05|31147.05|31223.18|31163.18|30795.35|30735.35|1072
1609778700000|2021-01-04 16:45:00|31206.04|31146.04|31307.31|31247.31|31333.84|31273.84|31091.59|31031.59|1093
1609779000000|2021-01-04 16:50:00|31308.74|31248.74|31340.79|31280.79|31406.58|31346.58|31308.39|31248.39|1083
1609779300000|2021-01-04 16:55:00|31340.71|31280.71|31364.73|31304.73|31453.65|31393.65|31340.71|31280.71|1096
1609779600000|2021-01-04 17:00:00|31364.74|31304.74|31481.13|31421.13|31564.6|31504.6|31363.1|31303.1|1080
1609779900000|2021-01-04 17:05:00|31482.37|31422.37|31328.07|31268.07|31504.41|31444.41|31327.34|31267.34|1061
1609780200000|2021-01-04 17:10:00|31327.52|31267.52|31047.07|30987.07|31383.32|31323.32|31025.16|30965.16|1073
1609780500000|2021-01-04 17:15:00|31045.72|30985.72|31052.83|30992.83|31107.11|31047.11|30956.05|30896.05|1146
1609780800000|2021-01-04 17:20:00|31052.69|30992.69|31122.49|31062.49|31181.56|31121.56|31050.33|30990.33|1113
1609781100000|2021-01-04 17:25:00|31122.48|31062.48|31056.5|30996.5|31332.56|31272.56|31038.45|30978.45|1076
1609781400000|2021-01-04 17:30:00|31056.18|30996.18|30987.15|30927.15|31099.88|31039.88|30975.12|30915.12|1095
1609781700000|2021-01-04 17:35:00|30987.46|30927.46|31044.63|30984.63|31044.63|30984.63|30900.14|30840.14|1118
1609782000000|2021-01-04 17:40:00|31045.11|30985.11|30853.9|30793.9|31116.26|31056.26|30836.85|30776.85|1070
1609782300000|2021-01-04 17:45:00|30854.7|30794.7|30689.91|30629.91|30856.9|30796.9|30676.65|30616.65|1104
1609782600000|2021-01-04 17:50:00|30684.61|30624.61|30930.78|30870.78|30934.38|30874.38|30662.32|30602.32|1116
1609782900000|2021-01-04 17:55:00|30928.56|30868.56|31048.01|30988.01|31080.11|31020.11|30901.68|30841.68|1112
1609783200000|2021-01-04 18:00:00|31049.57|30989.57|31259.48|31199.48|31263.26|31203.26|31041.14|30981.14|1148
1609783500000|2021-01-04 18:05:00|31259.72|31199.72|31220.62|31160.62|31281.65|31221.65|31207.62|31147.62|1025
1609783800000|2021-01-04 18:10:00|31218.99|31158.99|31203.91|31143.91|31265.86|31205.86|31194.74|31134.74|1046
1609784100000|2021-01-04 18:15:00|31203.93|31143.93|31252.07|31192.07|31268.1|31208.1|31169.13|31109.13|1057
1609784400000|2021-01-04 18:20:00|31257.69|31197.69|31103.25|31043.25|31257.69|31197.69|31069.77|31009.77|1051
1609784700000|2021-01-04 18:25:00|31103.27|31043.27|31447.95|31387.95|31447.95|31387.95|31103.27|31043.27|1128
1609785000000|2021-01-04 18:30:00|31454.99|31394.99|31338.64|31278.64|31472.78|31412.78|31324.48|31264.48|1067
1609785300000|2021-01-04 18:35:00|31344.23|31284.23|31337.08|31277.08|31393.17|31333.17|31315.54|31255.54|1030
1609785600000|2021-01-04 18:40:00|31334.37|31274.37|31378.2|31318.2|31416.26|31356.26|31309.16|31249.16|1089
1609785900000|2021-01-04 18:45:00|31377.75|31317.75|31216.5|31156.5|31413.05|31353.05|31204.27|31144.27|1043
1609786200000|2021-01-04 18:50:00|31213.3|31153.3|31203.52|31143.52|31270.39|31210.39|31182.34|31122.34|1010
1609786500000|2021-01-04 18:55:00|31203.47|31143.47|31214.23|31154.23|31298.63|31238.63|31179.77|31119.77|1042
1609786800000|2021-01-04 19:00:00|31213.7|31153.7|31338.81|31278.81|31388.88|31328.88|31212.92|31152.92|1064
1609787100000|2021-01-04 19:05:00|31338.74|31278.74|31194.21|31134.21|31379.6|31319.6|31191.82|31131.82|941
1609787400000|2021-01-04 19:10:00|31191.71|31131.71|31186.56|31126.56|31220.57|31160.57|31177.28|31117.28|935
1609787700000|2021-01-04 19:15:00|31186.17|31126.17|31273.71|31213.71|31296.34|31236.34|31172.98|31112.98|973
1609788000000|2021-01-04 19:20:00|31273.69|31213.69|31359.64|31299.64|31359.64|31299.64|31271.77|31211.77|1003
1609788300000|2021-01-04 19:25:00|31359.07|31299.07|31457.05|31397.05|31509.01|31449.01|31292.14|31232.14|1073
1609788600000|2021-01-04 19:30:00|31457.61|31397.61|31766.05|31706.05|31767.11|31707.11|31454.91|31394.91|1049
1609788900000|2021-01-04 19:35:00|31766.38|31706.38|31799.35|31739.35|31804.57|31744.57|31705.32|31645.32|1119
1609789200000|2021-01-04 19:40:00|31798.93|31738.93|31738.97|31678.97|31907.41|31847.41|31738.7|31678.7|1041
1609789500000|2021-01-04 19:45:00|31739.03|31679.03|31706.16|31646.16|31764.39|31704.39|31649.57|31589.57|1110
1609789800000|2021-01-04 19:50:00|31705.78|31645.78|31709.47|31649.47|31736.02|31676.02|31680.61|31620.61|1100
1609790100000|2021-01-04 19:55:00|31709.41|31649.41|31726.29|31666.29|31767.11|31707.11|31695.57|31635.57|1033
1609790400000|2021-01-04 20:00:00|31727.22|31667.22|31611.41|31551.41|31884.15|31824.15|31610.81|31550.81|1080
1609790700000|2021-01-04 20:05:00|31610.82|31550.82|31549.79|31489.79|31618.29|31558.29|31530.65|31470.65|1014
1609791000000|2021-01-04 20:10:00|31548.62|31488.62|31602.38|31542.38|31632.44|31572.44|31544.52|31484.52|816
1609791300000|2021-01-04 20:15:00|31602.35|31542.35|31649.72|31589.72|31706.91|31646.91|31571.24|31511.24|815
1609791600000|2021-01-04 20:20:00|31654.8|31594.8|31429.65|31369.65|31707.3|31647.3|31429.64|31369.64|989
1609791900000|2021-01-04 20:25:00|31427.5|31367.5|31430.31|31370.31|31483.17|31423.17|31396.52|31336.52|968
1609792200000|2021-01-04 20:30:00|31430.49|31370.49|31502.54|31442.54|31522.9|31462.9|31417.85|31357.85|1011
1609792500000|2021-01-04 20:35:00|31502.29|31442.29|31425.89|31365.89|31535.68|31475.68|31424|31364|920
1609792800000|2021-01-04 20:40:00|31424.27|31364.27|31410.78|31350.78|31448.62|31388.62|31368.06|31308.06|897
1609793100000|2021-01-04 20:45:00|31409.86|31349.86|31431.37|31371.37|31479.39|31419.39|31368.23|31308.23|898
1609793400000|2021-01-04 20:50:00|31431.08|31371.08|31471.75|31411.75|31506.93|31446.93|31397.4|31337.4|839
1609793700000|2021-01-04 20:55:00|31471.69|31411.69|31309.54|31249.54|31472.82|31412.82|31281.08|31221.08|1040
1609794000000|2021-01-04 21:00:00|31303.33|31243.33|31401.87|31341.87|31411.52|31351.52|31301.19|31241.19|1119
1609794300000|2021-01-04 21:05:00|31402.34|31342.34|31464.54|31404.54|31490.77|31430.77|31381.47|31321.47|1098
1609794600000|2021-01-04 21:10:00|31464.53|31404.53|31626.33|31566.33|31628.47|31568.47|31464.28|31404.28|1065
1609794900000|2021-01-04 21:15:00|31626.17|31566.17|31533.71|31473.71|31626.58|31566.58|31501.99|31441.99|1046
1609795200000|2021-01-04 21:20:00|31533.84|31473.84|31379.88|31319.88|31533.84|31473.84|31379.39|31319.39|1096
1609795500000|2021-01-04 21:25:00|31379.76|31319.76|31140.04|31080.04|31389.33|31329.33|31092.67|31032.67|1136
1609795800000|2021-01-04 21:30:00|31141.24|31081.24|31038.53|30978.53|31230.73|31170.73|31027.61|30967.61|1030
1609796100000|2021-01-04 21:35:00|31033.8|30973.8|30961.03|30901.03|31062.12|31002.12|30926.95|30866.95|1140
1609796400000|2021-01-04 21:40:00|30960.56|30900.56|30952.29|30892.29|31039.48|30979.48|30946.15|30886.15|1092
1609796700000|2021-01-04 21:45:00|30952.06|30892.06|30986.55|30926.55|31088.82|31028.82|30925.32|30865.32|1070
1609797000000|2021-01-04 21:50:00|30985.96|30925.96|31024.69|30964.69|31051.5|30991.5|30931.77|30871.77|1087
1609797300000|2021-01-04 21:55:00|31024.1|30964.1|31075.76|31015.76|31154.66|31094.66|31024.09|30964.09|1052
1609797600000|2021-01-04 22:00:00|31074.49|31014.49|31052.47|30992.47|31076|31016|31018.29|30958.29|811
1609797900000|2021-01-04 22:05:00|31053.23|30993.23|31092.7|31032.7|31127.22|31067.22|31053.23|30993.23|918
1609798200000|2021-01-04 22:10:00|31091.85|31031.85|31263.47|31203.47|31277|31217|31088.72|31028.72|868
1609798500000|2021-01-04 22:15:00|31263.56|31203.56|31356.59|31296.59|31388.02|31328.02|31255.22|31195.22|773
1609798800000|2021-01-04 22:20:00|31356.95|31296.95|31314.89|31254.89|31366.67|31306.67|31314.72|31254.72|721
1609799100000|2021-01-04 22:25:00|31314.87|31254.87|31360.56|31300.56|31360.87|31300.87|31252.29|31192.29|839
1609799400000|2021-01-04 22:30:00|31360.84|31300.84|31341.87|31281.87|31360.9|31300.9|31304.12|31244.12|750
1609799700000|2021-01-04 22:35:00|31341.86|31281.86|31395.56|31335.56|31414.33|31354.33|31323.39|31263.39|567
1609800000000|2021-01-04 22:40:00|31396.15|31336.15|31514.36|31454.36|31514.48|31454.48|31394.51|31334.51|730
1609800300000|2021-01-04 22:45:00|31513.86|31453.86|31430.95|31370.95|31528.31|31468.31|31400.72|31340.72|897
1609800600000|2021-01-04 22:50:00|31430.96|31370.96|31421.34|31361.34|31470.52|31410.52|31421.34|31361.34|957
1609800900000|2021-01-04 22:55:00|31421.98|31361.98|31402.86|31342.86|31448.05|31388.05|31397.31|31337.31|709
1609801200000|2021-01-04 23:00:00|31403.1|31343.1|31345.57|31285.57|31451.95|31391.95|31265.81|31205.81|941
1609801500000|2021-01-04 23:05:00|31347.21|31287.21|31297.56|31237.56|31350.61|31290.61|31282.4|31222.4|809
1609801800000|2021-01-04 23:10:00|31297.33|31237.33|31339.82|31279.82|31341.98|31281.98|31285.98|31225.98|821
1609802100000|2021-01-04 23:15:00|31339.66|31279.66|31281.57|31221.57|31348|31288|31267.69|31207.69|917
1609802400000|2021-01-04 23:20:00|31282.37|31222.37|31468.89|31408.89|31470.17|31410.17|31221.79|31161.79|1072
1609802700000|2021-01-04 23:25:00|31469.16|31409.16|31812.29|31752.29|31879.73|31819.73|31462.93|31402.93|1141
1609803000000|2021-01-04 23:30:00|31810.02|31750.02|31704.14|31644.14|31917.85|31857.85|31702.91|31642.91|1144
1609803300000|2021-01-04 23:35:00|31704.26|31644.26|31877.01|31817.01|31902.98|31842.98|31635.31|31575.31|1102
1609803600000|2021-01-04 23:40:00|31877.2|31817.2|31954.35|31894.35|31983.78|31923.78|31870.65|31810.65|1066
1609803900000|2021-01-04 23:45:00|31953.19|31893.19|31972.85|31912.85|32038.64|31978.64|31911.26|31851.26|1096
1609804200000|2021-01-04 23:50:00|31976.86|31916.86|32004.37|31944.37|32061.55|32001.55|31873.92|31813.92|1076
1609804500000|2021-01-04 23:55:00|32003.47|31943.47|32059.82|31999.82|32075.02|32015.02|31980.71|31920.71|1002
1609804800000|2021-01-05 00:00:00|32059.9|31999.9|32278.83|32218.83|32290.51|32230.51|32059.79|31999.79|1081
1609805100000|2021-01-05 00:05:00|32283.01|32223.01|32339.98|32279.98|32348.33|32288.33|32206.5|32146.5|1019
1609805400000|2021-01-05 00:10:00|32340.21|32280.21|32544.3|32484.3|32544.73|32484.73|32324.33|32264.33|1083
1609805700000|2021-01-05 00:15:00|32546.48|32486.48|32487.03|32427.03|32547.87|32487.87|32323.61|32263.61|1112
1609806000000|2021-01-05 00:20:00|32487.01|32427.01|32344|32284|32496.18|32436.18|32289.31|32229.31|1032
1609806300000|2021-01-05 00:25:00|32345.33|32285.33|32402.83|32342.83|32453.29|32393.29|32345.33|32285.33|1064
1609806600000|2021-01-05 00:30:00|32402.78|32342.78|32675.17|32615.17|32705.08|32645.08|32355.79|32295.79|1044
1609806900000|2021-01-05 00:35:00|32673.14|32613.14|32766.06|32706.06|32853.5|32793.5|32633.78|32573.78|1126
1609807200000|2021-01-05 00:40:00|32766.68|32706.68|32878.32|32818.32|32905.47|32845.47|32765.36|32705.36|1093
1609807500000|2021-01-05 00:45:00|32878.59|32818.59|32766.69|32706.69|32897.65|32837.65|32737.79|32677.79|1077
1609807800000|2021-01-05 00:50:00|32765.32|32705.32|32604.06|32544.06|32765.32|32705.32|32522.85|32462.85|1071
1609808100000|2021-01-05 00:55:00|32604.39|32544.39|32477.21|32417.21|32635.24|32575.24|32395.6|32335.6|1068
1609808400000|2021-01-05 01:00:00|32474.8|32414.8|32612.94|32552.94|32667.12|32607.12|32471.71|32411.71|1087
1609808700000|2021-01-05 01:05:00|32611.78|32551.78|32465.15|32405.15|32613.32|32553.32|32419.38|32359.38|1057
1609809000000|2021-01-05 01:10:00|32464.63|32404.63|32519.01|32459.01|32536.26|32476.26|32388|32328|1111
1609809300000|2021-01-05 01:15:00|32519.05|32459.05|32444.2|32384.2|32519.13|32459.13|32353.49|32293.49|1078
1609809600000|2021-01-05 01:20:00|32444.1|32384.1|32531.67|32471.67|32540.72|32480.72|32383.49|32323.49|1033
1609809900000|2021-01-05 01:25:00|32531.89|32471.89|32590.98|32530.98|32593.28|32533.28|32500.59|32440.59|988
1609810200000|2021-01-05 01:30:00|32592.26|32532.26|32714.39|32654.39|32714.52|32654.52|32562.01|32502.01|1010
1609810500000|2021-01-05 01:35:00|32714.74|32654.74|32644.48|32584.48|32761.33|32701.33|32633.17|32573.17|1053
1609810800000|2021-01-05 01:40:00|32644.4|32584.4|32603.23|32543.23|32653.33|32593.33|32577.76|32517.76|1054
1609811100000|2021-01-05 01:45:00|32602.92|32542.92|32686.67|32626.67|32688.5|32628.5|32511.47|32451.47|1067
1609811400000|2021-01-05 01:50:00|32689.06|32629.06|32641.77|32581.77|32718.1|32658.1|32624.62|32564.62|1027
1609811700000|2021-01-05 01:55:00|32640.94|32580.94|32836.4|32776.4|32840.48|32780.48|32640.71|32580.71|982
1609812000000|2021-01-05 02:00:00|32836.02|32776.02|32818.46|32758.46|32874.39|32814.39|32791.41|32731.41|1089
1609812300000|2021-01-05 02:05:00|32817.88|32757.88|32761.92|32701.92|32823.96|32763.96|32721|32661|809
1609812600000|2021-01-05 02:10:00|32761.95|32701.95|32759.58|32699.58|32837.74|32777.74|32727.78|32667.78|878
1609812900000|2021-01-05 02:15:00|32760.8|32700.8|32659.85|32599.85|32857|32797|32658.47|32598.47|1011
1609813200000|2021-01-05 02:20:00|32659.77|32599.77|32587.61|32527.61|32673.63|32613.63|32566.24|32506.24|959
1609813500000|2021-01-05 02:25:00|32598.08|32538.08|32585.95|32525.95|32612.62|32552.62|32510.99|32450.99|1041
1609813800000|2021-01-05 02:30:00|32585.96|32525.96|32482.54|32422.54|32599.69|32539.69|32421.47|32361.47|988
1609814100000|2021-01-05 02:35:00|32482.35|32422.35|32417.33|32357.33|32483.14|32423.14|32361.11|32301.11|988
1609814400000|2021-01-05 02:40:00|32417.46|32357.46|32362.74|32302.74|32517.19|32457.19|32341.55|32281.55|876
1609814700000|2021-01-05 02:45:00|32363.54|32303.54|32411.46|32351.46|32491.44|32431.44|32358.09|32298.09|988
1609815000000|2021-01-05 02:50:00|32407.51|32347.51|32491.99|32431.99|32506.57|32446.57|32312.07|32252.07|973
1609815300000|2021-01-05 02:55:00|32492|32432|32391.53|32331.53|32492.24|32432.24|32386.26|32326.26|1086
1609815600000|2021-01-05 03:00:00|32391.39|32331.39|32454.97|32394.97|32472.25|32412.25|32387.72|32327.72|1043
1609815900000|2021-01-05 03:05:00|32454.51|32394.51|32571.75|32511.75|32571.75|32511.75|32441.46|32381.46|879
1609816200000|2021-01-05 03:10:00|32571.94|32511.94|32554.71|32494.71|32608.56|32548.56|32543.05|32483.05|932
1609816500000|2021-01-05 03:15:00|32554.49|32494.49|32461.01|32401.01|32570.02|32510.02|32460.1|32400.1|911
1609816800000|2021-01-05 03:20:00|32460.97|32400.97|32159.75|32099.75|32485.12|32425.12|32159.75|32099.75|1016
1609817100000|2021-01-05 03:25:00|32161.4|32101.4|31950.87|31890.87|32209.85|32149.85|31892.32|31832.32|1084
1609817400000|2021-01-05 03:30:00|31952.01|31892.01|32047.42|31987.42|32089.63|32029.63|31876.16|31816.16|1089
1609817700000|2021-01-05 03:35:00|32047.24|31987.24|32093.19|32033.19|32149.71|32089.71|31923.14|31863.14|1053
1609818000000|2021-01-05 03:40:00|32090.88|32030.88|31763.69|31703.69|32114.89|32054.89|31642.31|31582.31|1113
1609818300000|2021-01-05 03:45:00|31763.98|31703.98|31467.01|31407.01|31790.75|31730.75|31386.7|31326.7|1125
1609818600000|2021-01-05 03:50:00|31467.5|31407.5|31468.68|31408.68|31547.34|31487.34|31221.55|31161.55|1147
1609818900000|2021-01-05 03:55:00|31470.76|31410.76|31245.98|31185.98|31536.68|31476.68|31245.98|31185.98|1120
1609819200000|2021-01-05 04:00:00|31246.01|31186.01|31463.8|31403.8|31534.72|31474.72|31245.04|31185.04|1131
1609819500000|2021-01-05 04:05:00|31464.34|31404.34|31225.13|31165.13|31597|31537|31211.41|31151.41|1098
1609819800000|2021-01-05 04:10:00|31227.41|31167.41|30745.69|30685.69|31268.44|31208.44|30741.34|30681.34|1148
1609820100000|2021-01-05 04:15:00|30747.76|30687.76|30976.34|30916.34|31030.15|30970.15|30529.74|30469.74|1121
1609820400000|2021-01-05 04:20:00|30975.81|30915.81|31302.74|31242.74|31304.18|31244.18|30972.52|30912.52|1105
1609820700000|2021-01-05 04:25:00|31303.44|31243.44|31311.34|31251.34|31464.05|31404.05|31243.66|31183.66|1113
1609821000000|2021-01-05 04:30:00|31312.25|31252.25|31360.45|31300.45|31481.62|31421.62|31310.36|31250.36|1094
1609821300000|2021-01-05 04:35:00|31360.97|31300.97|31385.77|31325.77|31385.77|31325.77|31172.28|31112.28|1156
1609821600000|2021-01-05 04:40:00|31386.17|31326.17|31461.57|31401.57|31551.16|31491.16|31385.23|31325.23|1096
1609821900000|2021-01-05 04:45:00|31463.48|31403.48|31478.72|31418.72|31511.01|31451.01|31328.5|31268.5|1111
1609822200000|2021-01-05 04:50:00|31480.54|31420.54|31299.91|31239.91|31480.54|31420.54|31277.29|31217.29|1053
1609822500000|2021-01-05 04:55:00|31299.36|31239.36|30922.02|30862.02|31302.4|31242.4|30879.37|30819.37|1158
1609822800000|2021-01-05 05:00:00|30920.01|30860.01|31312.86|31252.86|31321.04|31261.04|30907.81|30847.81|1138
1609823100000|2021-01-05 05:05:00|31312.88|31252.88|31248.47|31188.47|31395.67|31335.67|31238.67|31178.67|1146
1609823400000|2021-01-05 05:10:00|31248.44|31188.44|31196.71|31136.71|31323.34|31263.34|31167.52|31107.52|1105
1609823700000|2021-01-05 05:15:00|31196.57|31136.57|31008.58|30948.58|31207.69|31147.69|30988.21|30928.21|1133
1609824000000|2021-01-05 05:20:00|31007.31|30947.31|30864.59|30804.59|31098.06|31038.06|30742.78|30682.78|1136
1609824300000|2021-01-05 05:25:00|30856.84|30796.84|31008.92|30948.92|31048.09|30988.09|30775.23|30715.23|1146
1609824600000|2021-01-05 05:30:00|31009.14|30949.14|31152.03|31092.03|31164.38|31104.38|30936.28|30876.28|1096
1609824900000|2021-01-05 05:35:00|31154.25|31094.25|31182.32|31122.32|31275.26|31215.26|31134.06|31074.06|1070
1609825200000|2021-01-05 05:40:00|31175.2|31115.2|30920.67|30860.67|31175.2|31115.2|30873.87|30813.87|1112
1609825500000|2021-01-05 05:45:00|30921.05|30861.05|30615.81|30555.81|30954.56|30894.56|30418.97|30358.97|1165
1609825800000|2021-01-05 05:50:00|30621.33|30561.33|30354.52|30294.52|30637.08|30577.08|30205.11|30145.11|1167
1609826100000|2021-01-05 05:55:00|30344.86|30284.86|30486.41|30426.41|30577.1|30517.1|30079.37|30019.37|1184
1609826400000|2021-01-05 06:00:00|30486.34|30426.34|30628.88|30568.88|30643.56|30583.56|30289.7|30229.7|1156
1609826700000|2021-01-05 06:05:00|30625.76|30565.76|30509.23|30449.23|30644.35|30584.35|30471.33|30411.33|1142
1609827000000|2021-01-05 06:10:00|30506.1|30446.1|30121.43|30061.43|30506.1|30446.1|29977.57|29917.57|1172
1609827300000|2021-01-05 06:15:00|30119.97|30059.97|30499.78|30439.78|30499.78|30439.78|30086.93|30026.93|1164
1609827600000|2021-01-05 06:20:00|30498.02|30438.02|30457.88|30397.88|30498.07|30438.07|30298.29|30238.29|1159
1609827900000|2021-01-05 06:25:00|30459.14|30399.14|30576.96|30516.96|30591.25|30531.25|30403.54|30343.54|1104
1609828200000|2021-01-05 06:30:00|30576.43|30516.43|31042.43|30982.43|31094.9|31034.9|30569.16|30509.16|1161
1609828500000|2021-01-05 06:35:00|31042.76|30982.76|30953.45|30893.45|31070.94|31010.94|30924.1|30864.1|1131
1609828800000|2021-01-05 06:40:00|30954.5|30894.5|30989.4|30929.4|31043.67|30983.67|30934.67|30874.67|1072
1609829100000|2021-01-05 06:45:00|30984|30924|31271.85|31211.85|31303.87|31243.87|30975.08|30915.08|1052
1609829400000|2021-01-05 06:50:00|31273.18|31213.18|31185.91|31125.91|31284.61|31224.61|31146.26|31086.26|1004
1609829700000|2021-01-05 06:55:00|31185.27|31125.27|31187.26|31127.26|31268.07|31208.07|31132.45|31072.45|1068
1609830000000|2021-01-05 07:00:00|31187.24|31127.24|31112.81|31052.81|31336.8|31276.8|31112.61|31052.61|1082
1609830300000|2021-01-05 07:05:00|31112.88|31052.88|31097.55|31037.55|31173.21|31113.21|31069.92|31009.92|1092
1609830600000|2021-01-05 07:10:00|31097.58|31037.58|31163.61|31103.61|31224.56|31164.56|31058.55|30998.55|1016
1609830900000|2021-01-05 07:15:00|31163.77|31103.77|31176.18|31116.18|31308.69|31248.69|31143.65|31083.65|1015
1609831200000|2021-01-05 07:20:00|31176.12|31116.12|31027.52|30967.52|31176.12|31116.12|30991.1|30931.1|1009
1609831500000|2021-01-05 07:25:00|31027.61|30967.61|31151.4|31091.4|31151.94|31091.94|30965.85|30905.85|896
1609831800000|2021-01-05 07:30:00|31150.62|31090.62|30946.04|30886.04|31150.62|31090.62|30915.57|30855.57|911
1609832100000|2021-01-05 07:35:00|30945.22|30885.22|30979.68|30919.68|31059.05|30999.05|30910.78|30850.78|985
1609832400000|2021-01-05 07:40:00|30979.92|30919.92|31122.11|31062.11|31124.33|31064.33|30913.54|30853.54|1062
1609832700000|2021-01-05 07:45:00|31122.16|31062.16|30908.24|30848.24|31122.2|31062.2|30908.24|30848.24|946
1609833000000|2021-01-05 07:50:00|30908.02|30848.02|30932.46|30872.46|30972.68|30912.68|30894.66|30834.66|1105
1609833300000|2021-01-05 07:55:00|30933.47|30873.47|30862|30802|30967.66|30907.66|30816.15|30756.15|1059
1609833600000|2021-01-05 08:00:00|30861.46|30801.46|30949.51|30889.51|31032.47|30972.47|30861.46|30801.46|1023
1609833900000|2021-01-05 08:05:00|30948.12|30888.12|31320.59|31260.59|31322.54|31262.54|30942.1|30882.1|1116
1609834200000|2021-01-05 08:10:00|31320.58|31260.58|31409.95|31349.95|31453.31|31393.31|31291.72|31231.72|1113
1609834500000|2021-01-05 08:15:00|31409.97|31349.97|31502.57|31442.57|31541.73|31481.73|31389.04|31329.04|1064
1609834800000|2021-01-05 08:20:00|31502.6|31442.6|31313.32|31253.32|31509.78|31449.78|31309.01|31249.01|1045
1609835100000|2021-01-05 08:25:00|31313.56|31253.56|31270.13|31210.13|31366.7|31306.7|31270.13|31210.13|1045
1609835400000|2021-01-05 08:30:00|31269.13|31209.13|31330.96|31270.96|31330.99|31270.99|31265.16|31205.16|915
1609835700000|2021-01-05 08:35:00|31330.68|31270.68|31301.24|31241.24|31365.25|31305.25|31301.24|31241.24|947
1609836000000|2021-01-05 08:40:00|31301.23|31241.23|31086.99|31026.99|31301.23|31241.23|31082.36|31022.36|1118
1609836300000|2021-01-05 08:45:00|31087.04|31027.04|31146.87|31086.87|31159.66|31099.66|31081.99|31021.99|982
1609836600000|2021-01-05 08:50:00|31148.2|31088.2|31204.15|31144.15|31238.68|31178.68|31147.65|31087.65|987
1609836900000|2021-01-05 08:55:00|31204.2|31144.2|31234.15|31174.15|31254.84|31194.84|31149.75|31089.75|1005
1609837200000|2021-01-05 09:00:00|31234.26|31174.26|31367.75|31307.75|31443.57|31383.57|31234.26|31174.26|1084
1609837500000|2021-01-05 09:05:00|31367.45|31307.45|31256.18|31196.18|31383.58|31323.58|31235.67|31175.67|970
1609837800000|2021-01-05 09:10:00|31256.2|31196.2|31384.91|31324.91|31431.95|31371.95|31256.2|31196.2|1032
1609838100000|2021-01-05 09:15:00|31384.47|31324.47|31418.97|31358.97|31481.94|31421.94|31377.6|31317.6|968
1609838400000|2021-01-05 09:20:00|31419.6|31359.6|31416.12|31356.12|31463.78|31403.78|31380.88|31320.88|976
1609838700000|2021-01-05 09:25:00|31415.95|31355.95|31499.72|31439.72|31504.26|31444.26|31374.63|31314.63|978
1609839000000|2021-01-05 09:30:00|31500.35|31440.35|31650.03|31590.03|31680.47|31620.47|31500.35|31440.35|1015
1609839300000|2021-01-05 09:35:00|31649.52|31589.52|31609.09|31549.09|31713.15|31653.15|31609.09|31549.09|1020
1609839600000|2021-01-05 09:40:00|31608.2|31548.2|31832.92|31772.92|31833.46|31773.46|31605.42|31545.42|1100
1609839900000|2021-01-05 09:45:00|31832.94|31772.94|31685.87|31625.87|31838.75|31778.75|31685.87|31625.87|1088
1609840200000|2021-01-05 09:50:00|31684.17|31624.17|31643.43|31583.43|31753.19|31693.19|31603.75|31543.75|995
1609840500000|2021-01-05 09:55:00|31643.63|31583.63|31617.84|31557.84|31671.15|31611.15|31535.21|31475.21|1112
1609840800000|2021-01-05 10:00:00|31617.26|31557.26|31532.89|31472.89|31717.93|31657.93|31500.07|31440.07|1107
1609841100000|2021-01-05 10:05:00|31533.99|31473.99|31554.88|31494.88|31575.19|31515.19|31498.65|31438.65|1115
1609841400000|2021-01-05 10:10:00|31555.6|31495.6|31558.33|31498.33|31642.62|31582.62|31508.41|31448.41|1000
1609841700000|2021-01-05 10:15:00|31558.34|31498.34|31635.62|31575.62|31643.89|31583.89|31555.02|31495.02|928
1609842000000|2021-01-05 10:20:00|31634.14|31574.14|31638.79|31578.79|31703.05|31643.05|31615.54|31555.54|959
1609842300000|2021-01-05 10:25:00|31638.8|31578.8|31634.13|31574.13|31699.53|31639.53|31608.23|31548.23|947
1609842600000|2021-01-05 10:30:00|31634.07|31574.07|31323.75|31263.75|31634.13|31574.13|31316.58|31256.58|1031
1609842900000|2021-01-05 10:35:00|31324.61|31264.61|31280.46|31220.46|31358.3|31298.3|31198.73|31138.73|1121
1609843200000|2021-01-05 10:40:00|31279.55|31219.55|31287.54|31227.54|31336.47|31276.47|31256.68|31196.68|1017
1609843500000|2021-01-05 10:45:00|31287.17|31227.17|31197.67|31137.67|31378.77|31318.77|31175.03|31115.03|1016
1609843800000|2021-01-05 10:50:00|31197.68|31137.68|31379.85|31319.85|31426.06|31366.06|31193.88|31133.88|1084
1609844100000|2021-01-05 10:55:00|31379.76|31319.76|31399.84|31339.84|31456.68|31396.68|31369.86|31309.86|801
1609844400000|2021-01-05 11:00:00|31400.58|31340.58|31405.45|31345.45|31466.93|31406.93|31399.42|31339.42|930
1609844700000|2021-01-05 11:05:00|31404.24|31344.24|31489.71|31429.71|31506.37|31446.37|31388.88|31328.88|970
1609845000000|2021-01-05 11:10:00|31489.87|31429.87|31480.08|31420.08|31590.48|31530.48|31460.47|31400.47|962
1609845300000|2021-01-05 11:15:00|31479.58|31419.58|31398.63|31338.63|31487.15|31427.15|31381.77|31321.77|933
1609845600000|2021-01-05 11:20:00|31399.94|31339.94|31422.73|31362.73|31422.73|31362.73|31346.92|31286.92|929
1609845900000|2021-01-05 11:25:00|31421.88|31361.88|31465.81|31405.81|31497.41|31437.41|31387.92|31327.92|841
1609846200000|2021-01-05 11:30:00|31465.12|31405.12|31624.91|31564.91|31626.46|31566.46|31436.83|31376.83|848
1609846500000|2021-01-05 11:35:00|31624.87|31564.87|31706.41|31646.41|31736.29|31676.29|31575.75|31515.75|1021
1609846800000|2021-01-05 11:40:00|31706.88|31646.88|31722.24|31662.24|31722.24|31662.24|31618.3|31558.3|885
1609847100000|2021-01-05 11:45:00|31720.76|31660.76|31781.66|31721.66|31794.97|31734.97|31635.75|31575.75|945
1609847400000|2021-01-05 11:50:00|31784.88|31724.88|31689.63|31629.63|31790.91|31730.91|31682.66|31622.66|933
1609847700000|2021-01-05 11:55:00|31690.61|31630.61|31843.07|31783.07|31843.07|31783.07|31666.12|31606.12|913
1609848000000|2021-01-05 12:00:00|31842.68|31782.68|32005.45|31945.45|32027.14|31967.14|31842.68|31782.68|1114
1609848300000|2021-01-05 12:05:00|32005.91|31945.91|31800.16|31740.16|32005.91|31945.91|31799.32|31739.32|1052
1609848600000|2021-01-05 12:10:00|31800.71|31740.71|31914.41|31854.41|31916.15|31856.15|31749.33|31689.33|1058
1609848900000|2021-01-05 12:15:00|31913.4|31853.4|32078.07|32018.07|32107.3|32047.3|31859.82|31799.82|1056
1609849200000|2021-01-05 12:20:00|32077.83|32017.83|31906.83|31846.83|32114.07|32054.07|31867.17|31807.17|1086
1609849500000|2021-01-05 12:25:00|31906.42|31846.42|31878.15|31818.15|31907.82|31847.82|31797.09|31737.09|1081
1609849800000|2021-01-05 12:30:00|31878.36|31818.36|31872.83|31812.83|31892.85|31832.85|31769.06|31709.06|1032
1609850100000|2021-01-05 12:35:00|31873.78|31813.78|31891.86|31831.86|31916.27|31856.27|31846.27|31786.27|817
1609850400000|2021-01-05 12:40:00|31892.49|31832.49|31841.42|31781.42|31892.49|31832.49|31764.71|31704.71|995
1609850700000|2021-01-05 12:45:00|31841.18|31781.18|31908.58|31848.58|31960.35|31900.35|31790.65|31730.65|1011
1609851000000|2021-01-05 12:50:00|31908.59|31848.59|31803.99|31743.99|31913.33|31853.33|31799.05|31739.05|999
1609851300000|2021-01-05 12:55:00|31809|31749|31662.94|31602.94|31809|31749|31646.72|31586.72|1019
1609851600000|2021-01-05 13:00:00|31662.98|31602.98|31728.46|31668.46|31776.61|31716.61|31662.54|31602.54|958
1609851900000|2021-01-05 13:05:00|31728.47|31668.47|31812.81|31752.81|31833.61|31773.61|31728.45|31668.45|898
1609852200000|2021-01-05 13:10:00|31812.93|31752.93|31915.5|31855.5|31916.78|31856.78|31728.82|31668.82|949
1609852500000|2021-01-05 13:15:00|31915.49|31855.49|31840.63|31780.63|31964.96|31904.96|31833.76|31773.76|904
1609852800000|2021-01-05 13:20:00|31840.94|31780.94|31814.32|31754.32|31873.26|31813.26|31765|31705|913
1609853100000|2021-01-05 13:25:00|31813.23|31753.23|31797.54|31737.54|31871.56|31811.56|31765.76|31705.76|923
1609853400000|2021-01-05 13:30:00|31797.06|31737.06|31760.96|31700.96|31797.97|31737.97|31669.79|31609.79|1038
1609853700000|2021-01-05 13:35:00|31763.96|31703.96|31867.49|31807.49|31868.06|31808.06|31732.63|31672.63|937
1609854000000|2021-01-05 13:40:00|31866.21|31806.21|31878.67|31818.67|31879.04|31819.04|31819.79|31759.79|965
1609854300000|2021-01-05 13:45:00|31878.68|31818.68|31751.48|31691.48|31880|31820|31740.38|31680.38|1011
1609854600000|2021-01-05 13:50:00|31748.68|31688.68|31709.45|31649.45|31813.12|31753.12|31702.75|31642.75|1032
1609854900000|2021-01-05 13:55:00|31711.55|31651.55|31530.34|31470.34|31753.99|31693.99|31525.62|31465.62|1070
1609855200000|2021-01-05 14:00:00|31533.36|31473.36|31299.27|31239.27|31577.74|31517.74|31260.7|31200.7|1156
1609855500000|2021-01-05 14:05:00|31299.37|31239.37|31295.52|31235.52|31410.88|31350.88|31295.52|31235.52|1120
1609855800000|2021-01-05 14:10:00|31296.86|31236.86|31448.73|31388.73|31451.2|31391.2|31204.61|31144.61|1090
1609856100000|2021-01-05 14:15:00|31448.98|31388.98|31431.3|31371.3|31538.94|31478.94|31429.95|31369.95|1011
1609856400000|2021-01-05 14:20:00|31430.84|31370.84|31484.03|31424.03|31504|31444|31396.77|31336.77|937
1609856700000|2021-01-05 14:25:00|31484.8|31424.8|31601.99|31541.99|31611.93|31551.93|31484.8|31424.8|1068
1609857000000|2021-01-05 14:30:00|31602.38|31542.38|31560.63|31500.63|31640.09|31580.09|31526.57|31466.57|1050
1609857300000|2021-01-05 14:35:00|31561.7|31501.7|31635.31|31575.31|31637.87|31577.87|31534.48|31474.48|1081
1609857600000|2021-01-05 14:40:00|31636.54|31576.54|32013.73|31953.73|32016.24|31956.24|31636.54|31576.54|1131
1609857900000|2021-01-05 14:45:00|32011.91|31951.91|32010.14|31950.14|32083.78|32023.78|31939.98|31879.98|1143
1609858200000|2021-01-05 14:50:00|32009.3|31949.3|32169.49|32109.49|32279.11|32219.11|32008.87|31948.87|1146
1609858500000|2021-01-05 14:55:00|32169.74|32109.74|32396.67|32336.67|32423.23|32363.23|32143.5|32083.5|1129
1609858800000|2021-01-05 15:00:00|32393.11|32333.11|32320.61|32260.61|32437.35|32377.35|32285.74|32225.74|1109
1609859100000|2021-01-05 15:05:00|32320.25|32260.25|32223.69|32163.69|32349.68|32289.68|32197.97|32137.97|1059
1609859400000|2021-01-05 15:10:00|32223.89|32163.89|32154.1|32094.1|32272.09|32212.09|32133.25|32073.25|1046
1609859700000|2021-01-05 15:15:00|32154.09|32094.09|32218.68|32158.68|32227.16|32167.16|32153.14|32093.14|994
1609860000000|2021-01-05 15:20:00|32217.77|32157.77|32299.26|32239.26|32383.66|32323.66|32217.77|32157.77|1072
1609860300000|2021-01-05 15:25:00|32300.19|32240.19|32246.28|32186.28|32311.33|32251.33|32186.28|32126.28|1104
1609860600000|2021-01-05 15:30:00|32245.62|32185.62|32153.96|32093.96|32248.54|32188.54|32120.91|32060.91|1063
1609860900000|2021-01-05 15:35:00|32153.98|32093.98|32163.14|32103.14|32163.68|32103.68|32042.93|31982.93|1081
1609861200000|2021-01-05 15:40:00|32162.66|32102.66|32042.98|31982.98|32212.82|32152.82|32025.1|31965.1|1089
1609861500000|2021-01-05 15:45:00|32043.37|31983.37|32081.53|32021.53|32092.52|32032.52|32040.01|31980.01|922
1609861800000|2021-01-05 15:50:00|32081.47|32021.47|32141.41|32081.41|32198.72|32138.72|32065.58|32005.58|1013
1609862100000|2021-01-05 15:55:00|32141.48|32081.48|32191.49|32131.49|32219.14|32159.14|32127.43|32067.43|1007
1609862400000|2021-01-05 16:00:00|32191.78|32131.78|31920.47|31860.47|32273.14|32213.14|31885.07|31825.07|1095
1609862700000|2021-01-05 16:05:00|31919.66|31859.66|32136.16|32076.16|32143.5|32083.5|31900.08|31840.08|1013
1609863000000|2021-01-05 16:10:00|32135.63|32075.63|32300.95|32240.95|32332.65|32272.65|32121.3|32061.3|1063
1609863300000|2021-01-05 16:15:00|32302.75|32242.75|32625.22|32565.22|32650.07|32590.07|32302.75|32242.75|1084
1609863600000|2021-01-05 16:20:00|32624.84|32564.84|32697.86|32637.86|32716.09|32656.09|32540.74|32480.74|1070
1609863900000|2021-01-05 16:25:00|32697.75|32637.75|32604.86|32544.86|32759.3|32699.3|32582.46|32522.46|883
1609864200000|2021-01-05 16:30:00|32602.96|32542.96|32540.4|32480.4|32602.96|32542.96|32465.47|32405.47|697
1609864500000|2021-01-05 16:35:00|32541.42|32481.42|32556.8|32496.8|32655.65|32595.65|32425.76|32365.76|1043
1609864800000|2021-01-05 16:40:00|32557.35|32497.35|32555.5|32495.5|32615.46|32555.46|32502.6|32442.6|1064
1609865100000|2021-01-05 16:45:00|32555.52|32495.52|32508.92|32448.92|32593.89|32533.89|32438.73|32378.73|1114
1609865400000|2021-01-05 16:50:00|32508.14|32448.14|32477.66|32417.66|32510.66|32450.66|32428.79|32368.79|1003
1609865700000|2021-01-05 16:55:00|32477.68|32417.68|32563.63|32503.63|32610.36|32550.36|32440.68|32380.68|1094
1609866000000|2021-01-05 17:00:00|32564.08|32504.08|32677.18|32617.18|32690.52|32630.52|32554.92|32494.92|1023
1609866300000|2021-01-05 17:05:00|32682.33|32622.33|32682.28|32622.28|32729.3|32669.3|32677.05|32617.05|1014
1609866600000|2021-01-05 17:10:00|32682.82|32622.82|32521.34|32461.34|32692.04|32632.04|32519.66|32459.66|898
1609866900000|2021-01-05 17:15:00|32521.05|32461.05|32497.43|32437.43|32541.92|32481.92|32482.7|32422.7|1007
1609867200000|2021-01-05 17:20:00|32494.05|32434.05|32524.69|32464.69|32577.21|32517.21|32464.72|32404.72|897
1609867500000|2021-01-05 17:25:00|32524.46|32464.46|32418.58|32358.58|32525.15|32465.15|32390.43|32330.43|974
1609867800000|2021-01-05 17:30:00|32417.27|32357.27|32444.66|32384.66|32512.69|32452.69|32376.81|32316.81|932
1609868100000|2021-01-05 17:35:00|32444.55|32384.55|32510.22|32450.22|32519.5|32459.5|32365|32305|899
1609868400000|2021-01-05 17:40:00|32511.01|32451.01|32530.64|32470.64|32551.45|32491.45|32500.35|32440.35|838
1609868700000|2021-01-05 17:45:00|32530.65|32470.65|32622.79|32562.79|32674.34|32614.34|32525.01|32465.01|949
1609869000000|2021-01-05 17:50:00|32622.01|32562.01|32632.43|32572.43|32655.85|32595.85|32611.43|32551.43|845
1609869300000|2021-01-05 17:55:00|32632.58|32572.58|32824.07|32764.07|32897.26|32837.26|32632.02|32572.02|1033
1609869600000|2021-01-05 18:00:00|32825.25|32765.25|32835.75|32775.75|32915.71|32855.71|32780.26|32720.26|1070
1609869900000|2021-01-05 18:05:00|32836.48|32776.48|32957.17|32897.17|32962.6|32902.6|32820.54|32760.54|1055
1609870200000|2021-01-05 18:10:00|32957.16|32897.16|33258.45|33198.45|33264.31|33204.31|32956.24|32896.24|1078
1609870500000|2021-01-05 18:15:00|33252.73|33192.73|33283.97|33223.97|33285.04|33225.04|33062.68|33002.68|1099
1609870800000|2021-01-05 18:20:00|33283.99|33223.99|33191.07|33131.07|33302.93|33242.93|33157.58|33097.58|1033
1609871100000|2021-01-05 18:25:00|33188.78|33128.78|33181.08|33121.08|33188.78|33128.78|33049.18|32989.18|1074
1609871400000|2021-01-05 18:30:00|33180.89|33120.89|33117.84|33057.84|33181.15|33121.15|33048.19|32988.19|998
1609871700000|2021-01-05 18:35:00|33118.76|33058.76|33261.04|33201.04|33261.04|33201.04|33096.44|33036.44|979
1609872000000|2021-01-05 18:40:00|33267.73|33207.73|33426.08|33366.08|33434.81|33374.81|33261.21|33201.21|1017
1609872300000|2021-01-05 18:45:00|33426.64|33366.64|33514.2|33454.2|33538.4|33478.4|33426.36|33366.36|1027
1609872600000|2021-01-05 18:50:00|33514.24|33454.24|33423.33|33363.33|33514.32|33454.32|33397.55|33337.55|1019
1609872900000|2021-01-05 18:55:00|33423.7|33363.7|33497.03|33437.03|33536.02|33476.02|33375.18|33315.18|1065
1609873200000|2021-01-05 19:00:00|33497.86|33437.86|33562.5|33502.5|33600.25|33540.25|33497.86|33437.86|987
1609873500000|2021-01-05 19:05:00|33562.51|33502.51|33413.75|33353.75|33562.55|33502.55|33253.84|33193.84|1080
1609873800000|2021-01-05 19:10:00|33410.95|33350.95|33644.73|33584.73|33654.55|33594.55|33410.37|33350.37|1080
1609874100000|2021-01-05 19:15:00|33638.18|33578.18|33675.29|33615.29|33696.08|33636.08|33604.35|33544.35|1051
1609874400000|2021-01-05 19:20:00|33673.02|33613.02|33812.93|33752.93|33832.42|33772.42|33666.93|33606.93|1092
1609874700000|2021-01-05 19:25:00|33812.96|33752.96|33958.06|33898.06|34052.23|33992.23|33714.6|33654.6|1059
1609875000000|2021-01-05 19:30:00|33959.13|33899.13|34124.82|34064.82|34310.65|34250.65|33959.13|33899.13|1122
1609875300000|2021-01-05 19:35:00|34120.92|34060.92|33946.02|33886.02|34120.92|34060.92|33819.14|33759.14|1142
1609875600000|2021-01-05 19:40:00|33945.64|33885.64|33848.87|33788.87|33950.02|33890.02|33765.53|33705.53|1070
1609875900000|2021-01-05 19:45:00|33850.37|33790.37|34089.64|34029.64|34118.88|34058.88|33849.31|33789.31|1027
1609876200000|2021-01-05 19:50:00|34090.23|34030.23|33992.51|33932.51|34188.72|34128.72|33933.46|33873.46|1102
1609876500000|2021-01-05 19:55:00|33992.8|33932.8|33850.09|33790.09|33993.15|33933.15|33850.09|33790.09|1078
1609876800000|2021-01-05 20:00:00|33850.08|33790.08|33723.02|33663.02|33865.05|33805.05|33509.15|33449.15|1093
1609877100000|2021-01-05 20:05:00|33723.03|33663.03|33751.45|33691.45|33751.45|33691.45|33562.03|33502.03|1054
1609877400000|2021-01-05 20:10:00|33751.77|33691.77|33673.07|33613.07|33842.46|33782.46|33670.9|33610.9|936
1609877700000|2021-01-05 20:15:00|33672.19|33612.19|33617.28|33557.28|33757.34|33697.34|33567.95|33507.95|1066
1609878000000|2021-01-05 20:20:00|33617.29|33557.29|33782.53|33722.53|33810.08|33750.08|33614.51|33554.51|1084
1609878300000|2021-01-05 20:25:00|33782.58|33722.58|33932.54|33872.54|33935.57|33875.57|33769.89|33709.89|915
1609878600000|2021-01-05 20:30:00|33932.32|33872.32|33956.52|33896.52|34096.17|34036.17|33924.84|33864.84|1113
1609878900000|2021-01-05 20:35:00|33962.48|33902.48|33915.17|33855.17|33975.8|33915.8|33792.28|33732.28|1067
1609879200000|2021-01-05 20:40:00|33914.84|33854.84|33980.67|33920.67|33980.67|33920.67|33873.47|33813.47|1017
1609879500000|2021-01-05 20:45:00|33981.21|33921.21|33985.6|33925.6|34153.08|34093.08|33980.67|33920.67|1109
1609879800000|2021-01-05 20:50:00|33983.79|33923.79|33950.58|33890.58|34041.42|33981.42|33863.12|33803.12|1078
1609880100000|2021-01-05 20:55:00|33951.75|33891.75|34106.29|34046.29|34160.18|34100.18|33908.96|33848.96|1051
1609880400000|2021-01-05 21:00:00|34105.84|34045.84|33907.66|33847.66|34120.65|34060.65|33826.21|33766.21|1098
1609880700000|2021-01-05 21:05:00|33911.48|33851.48|33980.85|33920.85|34005.76|33945.76|33879.57|33819.57|967
1609881000000|2021-01-05 21:10:00|33980.86|33920.86|33954.38|33894.38|34039.93|33979.93|33903.35|33843.35|964
1609881300000|2021-01-05 21:15:00|33956.21|33896.21|33978.15|33918.15|33988.06|33928.06|33872.67|33812.67|1062
1609881600000|2021-01-05 21:20:00|33978.17|33918.17|34003.34|33943.34|34012.98|33952.98|33922.92|33862.92|1019
1609881900000|2021-01-05 21:25:00|34003.66|33943.66|33983.58|33923.58|34044.28|33984.28|33930.68|33870.68|1023
1609882200000|2021-01-05 21:30:00|33983.95|33923.95|34048.1|33988.1|34091.16|34031.16|33983.95|33923.95|953
1609882500000|2021-01-05 21:35:00|34048.27|33988.27|34002.63|33942.63|34048.27|33988.27|33941.58|33881.58|1062
1609882800000|2021-01-05 21:40:00|34002.64|33942.64|33945.54|33885.54|34121.39|34061.39|33937.63|33877.63|1043
1609883100000|2021-01-05 21:45:00|33945.32|33885.32|33671.32|33611.32|33952.29|33892.29|33635.39|33575.39|1094
1609883400000|2021-01-05 21:50:00|33671.55|33611.55|33803.85|33743.85|33816.88|33756.88|33652.44|33592.44|1097
1609883700000|2021-01-05 21:55:00|33803.01|33743.01|33837.91|33777.91|33857.96|33797.96|33787.39|33727.39|846
1609884000000|2021-01-05 22:00:00|33837.9|33777.9|34057.73|33997.73|34057.73|33997.73|33837.9|33777.9|926
1609884300000|2021-01-05 22:05:00|34058.06|33998.06|34125.63|34065.63|34134.46|34074.46|34032.18|33972.18|921
1609884600000|2021-01-05 22:10:00|34127.15|34067.15|34172.82|34112.82|34225.92|34165.92|34120.41|34060.41|950
1609884900000|2021-01-05 22:15:00|34172.72|34112.72|34320.5|34260.5|34335.96|34275.96|34172.16|34112.16|791
1609885200000|2021-01-05 22:20:00|34320.49|34260.49|34325.28|34265.28|34452.16|34392.16|34279.62|34219.62|894
1609885500000|2021-01-05 22:25:00|34331.18|34271.18|34264.79|34204.79|34374.93|34314.93|34229.81|34169.81|925
1609885800000|2021-01-05 22:30:00|34264.7|34204.7|34316.3|34256.3|34316.3|34256.3|34221.17|34161.17|711
1609886100000|2021-01-05 22:35:00|34317.13|34257.13|34514.53|34454.53|34514.55|34454.55|34315.56|34255.56|866
1609886400000|2021-01-05 22:40:00|34514.55|34454.55|34514.49|34454.49|34528.89|34468.89|34394.62|34334.62|907
1609886700000|2021-01-05 22:45:00|34514.02|34454.02|34377.65|34317.65|34521.6|34461.6|34317.13|34257.13|1055
1609887000000|2021-01-05 22:50:00|34377.35|34317.35|34347.68|34287.68|34423.13|34363.13|34294.23|34234.23|885
1609887300000|2021-01-05 22:55:00|34349.13|34289.13|34345.99|34285.99|34433.22|34373.22|34314.52|34254.52|951
1609887600000|2021-01-05 23:00:00|34346|34286|34275.58|34215.58|34418.16|34358.16|34273.88|34213.88|752
1609887900000|2021-01-05 23:05:00|34276.23|34216.23|34281.85|34221.85|34294.48|34234.48|34138.55|34078.55|1035
1609888200000|2021-01-05 23:10:00|34281.91|34221.91|34200.39|34140.39|34318.26|34258.26|34196.98|34136.98|1002
1609888500000|2021-01-05 23:15:00|34200.4|34140.4|33981.5|33921.5|34211.13|34151.13|33834.08|33774.08|1052
1609888800000|2021-01-05 23:20:00|33981.94|33921.94|33846.53|33786.53|34095.09|34035.09|33845.63|33785.63|1094
1609889100000|2021-01-05 23:25:00|33847.22|33787.22|33956.84|33896.84|34002.24|33942.24|33828.46|33768.46|1115
1609889400000|2021-01-05 23:30:00|33957.92|33897.92|33985.36|33925.36|34052.27|33992.27|33955.89|33895.89|998
1609889700000|2021-01-05 23:35:00|33985.4|33925.4|34075.56|34015.56|34081.29|34021.29|33985.27|33925.27|937
1609890000000|2021-01-05 23:40:00|34075.48|34015.48|34032.26|33972.26|34106.91|34046.91|34013.44|33953.44|877
1609890300000|2021-01-05 23:45:00|34032.22|33972.22|34154.57|34094.57|34162.11|34102.11|33860.76|33800.76|1000
1609890600000|2021-01-05 23:50:00|34153.69|34093.69|34124.01|34064.01|34177.97|34117.97|34087.19|34027.19|1010
1609890900000|2021-01-05 23:55:00|34123.07|34063.07|34077.98|34017.98|34132.13|34072.13|34001.75|33941.75|961
1609891200000|2021-01-06 00:00:00|34079.26|34019.26|33978.45|33918.45|34218.21|34158.21|33971.26|33911.26|1033
1609891500000|2021-01-06 00:05:00|33977.7|33917.7|33739.13|33679.13|34017.06|33957.06|33653.38|33593.38|1081
1609891800000|2021-01-06 00:10:00|33739.99|33679.99|33912.32|33852.32|33934.74|33874.74|33715.18|33655.18|1111
1609892100000|2021-01-06 00:15:00|33913.06|33853.06|33704.92|33644.92|33914.55|33854.55|33621.08|33561.08|1121
1609892400000|2021-01-06 00:20:00|33704.98|33644.98|33527.21|33467.21|33706.72|33646.72|33413.7|33353.7|1129
1609892700000|2021-01-06 00:25:00|33528.57|33468.57|33714.06|33654.06|33729.01|33669.01|33525.21|33465.21|1058
1609893000000|2021-01-06 00:30:00|33714.82|33654.82|33821.71|33761.71|33856.36|33796.36|33712.3|33652.3|1082
1609893300000|2021-01-06 00:35:00|33824.65|33764.65|33894.43|33834.43|33913.47|33853.47|33759.12|33699.12|1088
1609893600000|2021-01-06 00:40:00|33893.18|33833.18|33917.89|33857.89|33946.24|33886.24|33872.28|33812.28|1037
1609893900000|2021-01-06 00:45:00|33917.88|33857.88|33860.81|33800.81|33931.39|33871.39|33856.77|33796.77|1019
1609894200000|2021-01-06 00:50:00|33860.35|33800.35|34041.39|33981.39|34079.48|34019.48|33812.33|33752.33|1069
1609894500000|2021-01-06 00:55:00|34041.97|33981.97|34019.58|33959.58|34097.76|34037.76|34013.45|33953.45|1044
1609894800000|2021-01-06 01:00:00|34012.25|33952.25|33905.07|33845.07|34083.88|34023.88|33902.5|33842.5|1067
1609895100000|2021-01-06 01:05:00|33905.08|33845.08|33925.43|33865.43|33978.15|33918.15|33872.39|33812.39|1065
1609895400000|2021-01-06 01:10:00|33923|33863|33994.69|33934.69|34048.87|33988.87|33920.03|33860.03|1043
1609895700000|2021-01-06 01:15:00|33992.63|33932.63|33927.25|33867.25|34079.69|34019.69|33925.1|33865.1|995
1609896000000|2021-01-06 01:20:00|33926.68|33866.68|33823.61|33763.61|34020.01|33960.01|33819.03|33759.03|980
1609896300000|2021-01-06 01:25:00|33823.62|33763.62|33826.16|33766.16|33871.05|33811.05|33783.52|33723.52|1073
1609896600000|2021-01-06 01:30:00|33826.01|33766.01|33634.39|33574.39|33826.58|33766.58|33618.68|33558.68|1089
1609896900000|2021-01-06 01:35:00|33629.81|33569.81|33761.77|33701.77|33780.49|33720.49|33626.41|33566.41|1130
1609897200000|2021-01-06 01:40:00|33761.85|33701.85|33756.73|33696.73|33827.82|33767.82|33710.95|33650.95|1124
1609897500000|2021-01-06 01:45:00|33756.52|33696.52|33760.86|33700.86|33820.09|33760.09|33660.08|33600.08|1069
1609897800000|2021-01-06 01:50:00|33760.79|33700.79|33933.15|33873.15|33936.17|33876.17|33760.72|33700.72|975
1609898100000|2021-01-06 01:55:00|33934.81|33874.81|33903.41|33843.41|33945.65|33885.65|33888.88|33828.88|996
1609898400000|2021-01-06 02:00:00|33903.44|33843.44|34062.59|34002.59|34082.69|34022.69|33901.87|33841.87|1033
1609898700000|2021-01-06 02:05:00|34062.64|34002.64|34086.05|34026.05|34145.18|34085.18|34039.01|33979.01|1046
1609899000000|2021-01-06 02:10:00|34085.26|34025.26|34101.03|34041.03|34142.49|34082.49|34060.95|34000.95|1096
1609899300000|2021-01-06 02:15:00|34099.76|34039.76|34189.62|34129.62|34209.08|34149.08|34085.39|34025.39|1053
1609899600000|2021-01-06 02:20:00|34189.5|34129.5|34044.75|33984.75|34211.69|34151.69|34039.32|33979.32|1081
1609899900000|2021-01-06 02:25:00|34043.87|33983.87|34029.81|33969.81|34056.45|33996.45|33884.36|33824.36|1104
1609900200000|2021-01-06 02:30:00|34029.64|33969.64|34090.18|34030.18|34099.12|34039.12|33957.8|33897.8|972
1609900500000|2021-01-06 02:35:00|34089.85|34029.85|34189.33|34129.33|34214.27|34154.27|34086.72|34026.72|1073
1609900800000|2021-01-06 02:40:00|34189.34|34129.34|34066.34|34006.34|34204.12|34144.12|34065.96|34005.96|1007
1609901100000|2021-01-06 02:45:00|34065.81|34005.81|34159.68|34099.68|34201.74|34141.74|34065.79|34005.79|1080
1609901400000|2021-01-06 02:50:00|34160.16|34100.16|33951.83|33891.83|34160.16|34100.16|33945.73|33885.73|1066
1609901700000|2021-01-06 02:55:00|33952.19|33892.19|33984.65|33924.65|34000.66|33940.66|33944.16|33884.16|897
1609902000000|2021-01-06 03:00:00|33985.72|33925.72|33941.76|33881.76|34155.69|34095.69|33941.76|33881.76|1056
1609902300000|2021-01-06 03:05:00|33941.79|33881.79|33953.48|33893.48|33978.73|33918.73|33873.43|33813.43|1005
1609902600000|2021-01-06 03:10:00|33955.33|33895.33|33999.36|33939.36|34009.15|33949.15|33923.86|33863.86|944
1609902900000|2021-01-06 03:15:00|33998.25|33938.25|33854.62|33794.62|33998.25|33938.25|33839.9|33779.9|1025
1609903200000|2021-01-06 03:20:00|33853.3|33793.3|33889.17|33829.17|33911.31|33851.31|33814.62|33754.62|960
1609903500000|2021-01-06 03:25:00|33890.08|33830.08|33842.64|33782.64|33951.47|33891.47|33842.51|33782.51|1058
1609903800000|2021-01-06 03:30:00|33842.94|33782.94|33848.52|33788.52|33916.43|33856.43|33780.14|33720.14|1034
1609904100000|2021-01-06 03:35:00|33848.6|33788.6|34014.73|33954.73|34051.96|33991.96|33839.36|33779.36|1038
1609904400000|2021-01-06 03:40:00|34014.76|33954.76|33870.79|33810.79|34021.02|33961.02|33866.34|33806.34|951
1609904700000|2021-01-06 03:45:00|33870.84|33810.84|34073.53|34013.53|34085.38|34025.38|33869.43|33809.43|941
1609905000000|2021-01-06 03:50:00|34073.36|34013.36|34084.85|34024.85|34100.41|34040.41|34033.36|33973.36|952
1609905300000|2021-01-06 03:55:00|34084.38|34024.38|34236.42|34176.42|34268.51|34208.51|34084|34024|929
1609905600000|2021-01-06 04:00:00|34235.09|34175.09|34266.26|34206.26|34347.73|34287.73|34235.09|34175.09|968
1609905900000|2021-01-06 04:05:00|34266.25|34206.25|34484.85|34424.85|34507.78|34447.78|34243.36|34183.36|987
1609906200000|2021-01-06 04:10:00|34483.78|34423.78|34729.46|34669.46|34729.46|34669.46|34483.41|34423.41|1103
1609906500000|2021-01-06 04:15:00|34725.07|34665.07|34654.18|34594.18|34764.12|34704.12|34646.9|34586.9|1087
1609906800000|2021-01-06 04:20:00|34653.06|34593.06|35375.44|35315.44|35375.44|35315.44|34636.9|34576.9|1118
1609907100000|2021-01-06 04:25:00|35374.56|35314.56|35639.65|35579.65|35884.38|35824.38|35130.58|35070.58|1185
1609907400000|2021-01-06 04:30:00|35635.78|35575.78|35417.85|35357.85|35837.67|35777.67|35093.2|35033.2|1182
1609907700000|2021-01-06 04:35:00|35422.79|35362.79|35345.76|35285.76|35432.45|35372.45|35250.37|35190.37|1156
1609908000000|2021-01-06 04:40:00|35347.84|35287.84|35330.71|35270.71|35492.82|35432.82|35295.97|35235.97|1159
1609908300000|2021-01-06 04:45:00|35330.51|35270.51|35375.78|35315.78|35375.78|35315.78|35141.78|35081.78|1147
1609908600000|2021-01-06 04:50:00|35375.32|35315.32|35530.03|35470.03|35606.51|35546.51|35314.71|35254.71|1124
1609908900000|2021-01-06 04:55:00|35532.88|35472.88|35486.46|35426.46|35665.52|35605.52|35442.73|35382.73|1134
1609909200000|2021-01-06 05:00:00|35485.51|35425.51|35501.19|35441.19|35733.61|35673.61|35485.51|35425.51|1118
1609909500000|2021-01-06 05:05:00|35501.06|35441.06|35398.75|35338.75|35504.39|35444.39|35339.98|35279.98|1138
1609909800000|2021-01-06 05:10:00|35399.05|35339.05|35393.55|35333.55|35419.3|35359.3|35333.11|35273.11|1116
1609910100000|2021-01-06 05:15:00|35392.35|35332.35|35295.31|35235.31|35474.94|35414.94|35265.65|35205.65|1114
1609910400000|2021-01-06 05:20:00|35294.3|35234.3|35304.62|35244.62|35356.71|35296.71|35192.98|35132.98|850
1609910700000|2021-01-06 05:25:00|35302.17|35242.17|35325.26|35265.26|35397.58|35337.58|35251.16|35191.16|1041
1609911000000|2021-01-06 05:30:00|35325.4|35265.4|35248.05|35188.05|35393.51|35333.51|35195.7|35135.7|1101
1609911300000|2021-01-06 05:35:00|35247.65|35187.65|35168.98|35108.98|35251.57|35191.57|35089.92|35029.92|1118
1609911600000|2021-01-06 05:40:00|35170.23|35110.23|34833.66|34773.66|35171.71|35111.71|34829.32|34769.32|1167
1609911900000|2021-01-06 05:45:00|34831.87|34771.87|35055.64|34995.64|35056.31|34996.31|34718.28|34658.28|1166
1609912200000|2021-01-06 05:50:00|35055.68|34995.68|35000.69|34940.69|35055.78|34995.78|34934.82|34874.82|1077
1609912500000|2021-01-06 05:55:00|35000.5|34940.5|35145.13|35085.13|35145.13|35085.13|34998.64|34938.64|1031
1609912800000|2021-01-06 06:00:00|35146.41|35086.41|35126.82|35066.82|35149.17|35089.17|35035.99|34975.99|1017
1609913100000|2021-01-06 06:05:00|35126.67|35066.67|35261.01|35201.01|35322.64|35262.64|35079.3|35019.3|1045
1609913400000|2021-01-06 06:10:00|35261.1|35201.1|35260.67|35200.67|35263.51|35203.51|35216.3|35156.3|1022
1609913700000|2021-01-06 06:15:00|35261.46|35201.46|35217.93|35157.93|35264.6|35204.6|35157.11|35097.11|924
1609914000000|2021-01-06 06:20:00|35217.94|35157.94|35370.58|35310.58|35404.62|35344.62|35187.85|35127.85|1033
1609914300000|2021-01-06 06:25:00|35370.62|35310.62|35299.67|35239.67|35370.62|35310.62|35299.67|35239.67|926
1609914600000|2021-01-06 06:30:00|35300.59|35240.59|35205.04|35145.04|35302.95|35242.95|35201.83|35141.83|954
1609914900000|2021-01-06 06:35:00|35205.05|35145.05|35011.09|34951.09|35205.93|35145.93|34958.03|34898.03|1046
1609915200000|2021-01-06 06:40:00|35012.33|34952.33|35067.39|35007.39|35116.91|35056.91|35010.86|34950.86|855
1609915500000|2021-01-06 06:45:00|35066.98|35006.98|35256.13|35196.13|35260.09|35200.09|35046.55|34986.55|1044
1609915800000|2021-01-06 06:50:00|35256.11|35196.11|35245.06|35185.06|35298.16|35238.16|35198.48|35138.48|924
1609916100000|2021-01-06 06:55:00|35244.23|35184.23|35308.03|35248.03|35387.93|35327.93|35223.71|35163.71|1031
1609916400000|2021-01-06 07:00:00|35306.59|35246.59|35348.63|35288.63|35423.21|35363.21|35300.63|35240.63|1013
1609916700000|2021-01-06 07:05:00|35347.29|35287.29|35159.94|35099.94|35385.22|35325.22|35158.89|35098.89|1041
1609917000000|2021-01-06 07:10:00|35159.95|35099.95|35178.65|35118.65|35222.03|35162.03|35142.56|35082.56|1023
1609917300000|2021-01-06 07:15:00|35178.73|35118.73|35073.52|35013.52|35197.73|35137.73|35058.63|34998.63|1046
1609917600000|2021-01-06 07:20:00|35073.86|35013.86|35078.89|35018.89|35128.86|35068.86|35033.79|34973.79|992
1609917900000|2021-01-06 07:25:00|35080.14|35020.14|35193.05|35133.05|35216.43|35156.43|35055.53|34995.53|1063
1609918200000|2021-01-06 07:30:00|35193.66|35133.66|35025.17|34965.17|35193.74|35133.74|34996.84|34936.84|986
1609918500000|2021-01-06 07:35:00|35026.14|34966.14|35053.9|34993.9|35086.73|35026.73|35025.08|34965.08|1028
1609918800000|2021-01-06 07:40:00|35052.15|34992.15|34986.02|34926.02|35052.15|34992.15|34902.59|34842.59|1090
1609919100000|2021-01-06 07:45:00|34985.79|34925.79|34649.79|34589.79|34988.38|34928.38|34535.37|34475.37|1130
1609919400000|2021-01-06 07:50:00|34649.74|34589.74|34805.31|34745.31|34863.41|34803.41|34621.44|34561.44|1111
1609919700000|2021-01-06 07:55:00|34804.58|34744.58|34816.11|34756.11|34836.73|34776.73|34698.46|34638.46|1016
1609920000000|2021-01-06 08:00:00|34816.43|34756.43|35039.74|34979.74|35078.14|35018.14|34808.3|34748.3|1116
1609920300000|2021-01-06 08:05:00|35039.92|34979.92|34986.4|34926.4|35058.44|34998.44|34935.48|34875.48|999
1609920600000|2021-01-06 08:10:00|34986.39|34926.39|34801.48|34741.48|34991.02|34931.02|34801.47|34741.47|996
1609920900000|2021-01-06 08:15:00|34801.44|34741.44|34626.57|34566.57|34801.44|34741.44|34612.77|34552.77|1074
1609921200000|2021-01-06 08:20:00|34626.68|34566.68|34684.81|34624.81|34715.75|34655.75|34620.87|34560.87|1028
1609921500000|2021-01-06 08:25:00|34686.82|34626.82|34444.37|34384.37|34761.67|34701.67|34343.38|34283.38|1058
1609921800000|2021-01-06 08:30:00|34444.38|34384.38|34476.76|34416.76|34513.81|34453.81|34148.36|34088.36|1155
1609922100000|2021-01-06 08:35:00|34476.16|34416.16|34558.23|34498.23|34594.53|34534.53|34356.98|34296.98|1111
1609922400000|2021-01-06 08:40:00|34558.49|34498.49|34551.06|34491.06|34583.17|34523.17|34465.98|34405.98|1096
1609922700000|2021-01-06 08:45:00|34551.1|34491.1|34549.21|34489.21|34656.4|34596.4|34531.19|34471.19|1021
1609923000000|2021-01-06 08:50:00|34549.23|34489.23|34556.62|34496.62|34684.25|34624.25|34539.78|34479.78|982
1609923300000|2021-01-06 08:55:00|34556.56|34496.56|34684.58|34624.58|34706.31|34646.31|34556.49|34496.49|1030
1609923600000|2021-01-06 09:00:00|34684.59|34624.59|34492.51|34432.51|34686.3|34626.3|34492.51|34432.51|968
1609923900000|2021-01-06 09:05:00|34492.41|34432.41|34204.82|34144.82|34563.32|34503.32|34204.82|34144.82|1006
1609924200000|2021-01-06 09:10:00|34216.52|34156.52|34109.87|34049.87|34331.72|34271.72|33889.71|33829.71|1125
1609924500000|2021-01-06 09:15:00|34110.01|34050.01|33873.78|33813.78|34176.98|34116.98|33740.71|33680.71|1132
1609924800000|2021-01-06 09:20:00|33875.98|33815.98|33845.85|33785.85|34001.25|33941.25|33816.39|33756.39|1116
1609925100000|2021-01-06 09:25:00|33848.04|33788.04|34067.28|34007.28|34096.42|34036.42|33848.04|33788.04|1088
1609925400000|2021-01-06 09:30:00|34066.7|34006.7|34106.07|34046.07|34149.37|34089.37|34015.31|33955.31|1027
1609925700000|2021-01-06 09:35:00|34100.01|34040.01|34149.36|34089.36|34149.36|34089.36|33964.28|33904.28|1074
1609926000000|2021-01-06 09:40:00|34147.76|34087.76|34182.46|34122.46|34217.9|34157.9|34096.25|34036.25|1009
1609926300000|2021-01-06 09:45:00|34182.45|34122.45|34082.53|34022.53|34253.17|34193.17|34079.25|34019.25|1063
1609926600000|2021-01-06 09:50:00|34084.37|34024.37|34117.24|34057.24|34211.93|34151.93|34084.31|34024.31|1027
1609926900000|2021-01-06 09:55:00|34117.95|34057.95|34019.84|33959.84|34159.81|34099.81|33998.01|33938.01|985
1609927200000|2021-01-06 10:00:00|34020.24|33960.24|34330.64|34270.64|34348.32|34288.32|33973.53|33913.53|1105
1609927500000|2021-01-06 10:05:00|34323.15|34263.15|34330.78|34270.78|34351.71|34291.71|34272.51|34212.51|1019
1609927800000|2021-01-06 10:10:00|34330.87|34270.87|34423.25|34363.25|34475.33|34415.33|34295.49|34235.49|961
1609928100000|2021-01-06 10:15:00|34422.96|34362.96|34392.62|34332.62|34491.61|34431.61|34348.89|34288.89|1052
1609928400000|2021-01-06 10:20:00|34392.79|34332.79|34384.28|34324.28|34448.54|34388.54|34349.1|34289.1|978
1609928700000|2021-01-06 10:25:00|34383.85|34323.85|34327.46|34267.46|34393.46|34333.46|34318.45|34258.45|975
1609929000000|2021-01-06 10:30:00|34327.81|34267.81|34493.29|34433.29|34553.22|34493.22|34319.46|34259.46|911
1609929300000|2021-01-06 10:35:00|34493.31|34433.31|34477.54|34417.54|34571.54|34511.54|34475.28|34415.28|1042
1609929600000|2021-01-06 10:40:00|34477.5|34417.5|34484.06|34424.06|34509.53|34449.53|34441.8|34381.8|923
1609929900000|2021-01-06 10:45:00|34488|34428|34608.51|34548.51|34679.35|34619.35|34488|34428|931
1609930200000|2021-01-06 10:50:00|34609|34549|34616.16|34556.16|34646.69|34586.69|34562.82|34502.82|982
1609930500000|2021-01-06 10:55:00|34616.06|34556.06|34562.49|34502.49|34635.37|34575.37|34562.05|34502.05|835
1609930800000|2021-01-06 11:00:00|34563.71|34503.71|34833.89|34773.89|34836.7|34776.7|34492.91|34432.91|1024
1609931100000|2021-01-06 11:05:00|34833.26|34773.26|35036.39|34976.39|35044.89|34984.89|34830.32|34770.32|1122
1609931400000|2021-01-06 11:10:00|35036.32|34976.32|35096.9|35036.9|35114.68|35054.68|34984.13|34924.13|1136
1609931700000|2021-01-06 11:15:00|35097.64|35037.64|35292.2|35232.2|35382.8|35322.8|35097.64|35037.64|1131
1609932000000|2021-01-06 11:20:00|35288.59|35228.59|35007.65|34947.65|35291.97|35231.97|34954.03|34894.03|1072
1609932300000|2021-01-06 11:25:00|35007.79|34947.79|34855.31|34795.31|35033.72|34973.72|34832.96|34772.96|1004
1609932600000|2021-01-06 11:30:00|34852.76|34792.76|34995.47|34935.47|35001.87|34941.87|34836.51|34776.51|1110
1609932900000|2021-01-06 11:35:00|34994.94|34934.94|34976.07|34916.07|35014.58|34954.58|34946.48|34886.48|996
1609933200000|2021-01-06 11:40:00|34976.15|34916.15|34932.22|34872.22|34990.71|34930.71|34910.55|34850.55|1057
1609933500000|2021-01-06 11:45:00|34932.15|34872.15|34868.83|34808.83|35032|34972|34864.26|34804.26|1091
1609933800000|2021-01-06 11:50:00|34868.84|34808.84|35061.24|35001.24|35068.42|35008.42|34715.37|34655.37|1128
1609934100000|2021-01-06 11:55:00|35062.97|35002.97|35083.17|35023.17|35122.31|35062.31|35024.41|34964.41|1076
1609934400000|2021-01-06 12:00:00|35082.76|35022.76|34884.53|34824.53|35209.25|35149.25|34845.66|34785.66|1111
1609934700000|2021-01-06 12:05:00|34884.72|34824.72|34929.4|34869.4|35008.62|34948.62|34882.73|34822.73|1137
1609935000000|2021-01-06 12:10:00|34929.63|34869.63|35126.66|35066.66|35139.17|35079.17|34907.73|34847.73|1042
1609935300000|2021-01-06 12:15:00|35122.08|35062.08|34960.92|34900.92|35135.45|35075.45|34941.32|34881.32|1060
1609935600000|2021-01-06 12:20:00|34960.93|34900.93|34968.51|34908.51|35023.88|34963.88|34933.46|34873.46|1044
1609935900000|2021-01-06 12:25:00|34966.99|34906.99|35028.02|34968.02|35040.71|34980.71|34899.85|34839.85|1056
1609936200000|2021-01-06 12:30:00|35028.04|34968.04|34779.12|34719.12|35032.38|34972.38|34747.53|34687.53|1066
1609936500000|2021-01-06 12:35:00|34779.97|34719.97|34810.49|34750.49|34829.09|34769.09|34694.82|34634.82|1128
1609936800000|2021-01-06 12:40:00|34810.45|34750.45|34759.68|34699.68|34837.81|34777.81|34743.54|34683.54|1117
1609937100000|2021-01-06 12:45:00|34760.7|34700.7|34825.28|34765.28|34825.28|34765.28|34598.79|34538.79|1087
1609937400000|2021-01-06 12:50:00|34825.52|34765.52|34969.01|34909.01|35037.42|34977.42|34788.38|34728.38|1082
1609937700000|2021-01-06 12:55:00|34969.14|34909.14|35057.08|34997.08|35061.61|35001.61|34896.72|34836.72|1089
1609938000000|2021-01-06 13:00:00|35057.44|34997.44|35058.43|34998.43|35187.94|35127.94|35049.48|34989.48|1106
1609938300000|2021-01-06 13:05:00|35057.14|34997.14|34868.31|34808.31|35059.8|34999.8|34867.32|34807.32|1109
1609938600000|2021-01-06 13:10:00|34867.81|34807.81|34704.89|34644.89|34899.3|34839.3|34703.48|34643.48|1042
1609938900000|2021-01-06 13:15:00|34705.48|34645.48|34789.22|34729.22|34804.69|34744.69|34612.38|34552.38|1061
1609939200000|2021-01-06 13:20:00|34789.33|34729.33|34824.79|34764.79|34858.37|34798.37|34763.82|34703.82|1012
1609939500000|2021-01-06 13:25:00|34821.22|34761.22|34734.75|34674.75|34833.09|34773.09|34713.43|34653.43|954
1609939800000|2021-01-06 13:30:00|34732.81|34672.81|34594.66|34534.66|34732.81|34672.81|34463.7|34403.7|1073
1609940100000|2021-01-06 13:35:00|34594.88|34534.88|34675.26|34615.26|34696.24|34636.24|34582.93|34522.93|1007
1609940400000|2021-01-06 13:40:00|34675.63|34615.63|34614.43|34554.43|34774.11|34714.11|34614.43|34554.43|1060
1609940700000|2021-01-06 13:45:00|34612.26|34552.26|34496.84|34436.84|34614.1|34554.1|34454.82|34394.82|1073
1609941000000|2021-01-06 13:50:00|34494.05|34434.05|34673.42|34613.42|34690.77|34630.77|34494.05|34434.05|1014
1609941300000|2021-01-06 13:55:00|34673.47|34613.47|34686.19|34626.19|34718.35|34658.35|34587.92|34527.92|1038
1609941600000|2021-01-06 14:00:00|34688.48|34628.48|34492.21|34432.21|34689.35|34629.35|34439.14|34379.14|1048
1609941900000|2021-01-06 14:05:00|34492.14|34432.14|34423.53|34363.53|34585.21|34525.21|34419.73|34359.73|960
1609942200000|2021-01-06 14:10:00|34423.51|34363.51|34261.1|34201.1|34455.68|34395.68|34222.25|34162.25|1109
1609942500000|2021-01-06 14:15:00|34262.82|34202.82|34333.5|34273.5|34395.92|34335.92|34262.82|34202.82|1018
1609942800000|2021-01-06 14:20:00|34328.09|34268.09|34442.19|34382.19|34447.88|34387.88|34241.71|34181.71|951
1609943100000|2021-01-06 14:25:00|34434.4|34374.4|34498.66|34438.66|34501.82|34441.82|34363.12|34303.12|785
1609943400000|2021-01-06 14:30:00|34502.56|34442.56|34420.36|34360.36|34510.58|34450.58|34379.62|34319.62|800
1609943700000|2021-01-06 14:35:00|34420.34|34360.34|34721.28|34661.28|34722.01|34662.01|34411.78|34351.78|803
1609944000000|2021-01-06 14:40:00|34723.95|34663.95|34692.45|34632.45|34748.39|34688.39|34646.09|34586.09|773
1609944300000|2021-01-06 14:45:00|34692.55|34632.55|34661.5|34601.5|34699.6|34639.6|34585.09|34525.09|761
1609944600000|2021-01-06 14:50:00|34660.47|34600.47|34410.62|34350.62|34660.7|34600.7|34401|34341|786
1609944900000|2021-01-06 14:55:00|34410.56|34350.56|34361.41|34301.41|34415.64|34355.64|34303.42|34243.42|790
1609945200000|2021-01-06 15:00:00|34361.49|34301.49|34420.82|34360.82|34486.6|34426.6|34306.22|34246.22|788
1609945500000|2021-01-06 15:05:00|34421.07|34361.07|34594.21|34534.21|34605.69|34545.69|34388.05|34328.05|800
1609945800000|2021-01-06 15:10:00|34594.19|34534.19|34694.67|34634.67|34696.02|34636.02|34549.48|34489.48|759
1609946100000|2021-01-06 15:15:00|34692.8|34632.8|34847.07|34787.07|34863.18|34803.18|34687.63|34627.63|790
1609946400000|2021-01-06 15:20:00|34847.18|34787.18|34890.73|34830.73|34920.07|34860.07|34772.75|34712.75|786
1609946700000|2021-01-06 15:25:00|34890.75|34830.75|34799.12|34739.12|34891.56|34831.56|34771.6|34711.6|958
1609947000000|2021-01-06 15:30:00|34799.05|34739.05|34914.12|34854.12|34926.72|34866.72|34799.05|34739.05|1067
1609947300000|2021-01-06 15:35:00|34921.01|34861.01|34858.21|34798.21|34928.1|34868.1|34843.68|34783.68|1057
1609947600000|2021-01-06 15:40:00|34858.63|34798.63|34891.93|34831.93|34900.9|34840.9|34793.34|34733.34|1050
1609947900000|2021-01-06 15:45:00|34892.16|34832.16|34617.08|34557.08|34892.16|34832.16|34595.08|34535.08|1052
1609948200000|2021-01-06 15:50:00|34616.66|34556.66|34661.65|34601.65|34691.98|34631.98|34616.37|34556.37|1000
1609948500000|2021-01-06 15:55:00|34661.67|34601.67|34700.17|34640.17|34704.42|34644.42|34645.22|34585.22|932
1609948800000|2021-01-06 16:00:00|34699.67|34639.67|35164.17|35104.17|35179.02|35119.02|34698.69|34638.69|1110
1609949100000|2021-01-06 16:05:00|35168.77|35108.77|35093.93|35033.93|35185.96|35125.96|35013.38|34953.38|1045
1609949400000|2021-01-06 16:10:00|35095.37|35035.37|35062.36|35002.36|35120.05|35060.05|34969.19|34909.19|1029
1609949700000|2021-01-06 16:15:00|35062.51|35002.51|35002.29|34942.29|35115.42|35055.42|34949.83|34889.83|1040
1609950000000|2021-01-06 16:20:00|35002.25|34942.25|34999.52|34939.52|35057.5|34997.5|34976.28|34916.28|992
1609950300000|2021-01-06 16:25:00|34999.85|34939.85|34927.03|34867.03|35079.48|35019.48|34895.18|34835.18|1130
1609950600000|2021-01-06 16:30:00|34925.69|34865.69|35072.85|35012.85|35122.81|35062.81|34860.8|34800.8|1126
1609950900000|2021-01-06 16:35:00|35072.73|35012.73|34910.54|34850.54|35080.67|35020.67|34902.08|34842.08|1096
1609951200000|2021-01-06 16:40:00|34913.94|34853.94|34867.44|34807.44|34913.94|34853.94|34761.37|34701.37|1084
1609951500000|2021-01-06 16:45:00|34868.62|34808.62|34725.24|34665.24|34930.46|34870.46|34691.56|34631.56|1094
1609951800000|2021-01-06 16:50:00|34734.07|34674.07|34588.05|34528.05|34746.81|34686.81|34490.65|34430.65|1143
1609952100000|2021-01-06 16:55:00|34589.77|34529.77|34729.8|34669.8|34729.8|34669.8|34585.96|34525.96|1005
1609952400000|2021-01-06 17:00:00|34731.49|34671.49|34866|34806|34879.94|34819.94|34691.08|34631.08|1045
1609952700000|2021-01-06 17:05:00|34865.18|34805.18|34898.18|34838.18|34923.27|34863.27|34818.88|34758.88|1060
1609953000000|2021-01-06 17:10:00|34897.35|34837.35|34916.41|34856.41|34943.51|34883.51|34823.67|34763.67|1053
1609953300000|2021-01-06 17:15:00|34916.84|34856.84|34869.47|34809.47|34921.29|34861.29|34784|34724|1016
1609953600000|2021-01-06 17:20:00|34869.51|34809.51|34988.75|34928.75|34991.9|34931.9|34852.82|34792.82|976
1609953900000|2021-01-06 17:25:00|34988.63|34928.63|35062.79|35002.79|35091.8|35031.8|34956.21|34896.21|973
1609954200000|2021-01-06 17:30:00|35062.83|35002.83|35156.07|35096.07|35174.17|35114.17|35034.46|34974.46|931
1609954500000|2021-01-06 17:35:00|35156.3|35096.3|35040.62|34980.62|35171.56|35111.56|35040.22|34980.22|1070
1609954800000|2021-01-06 17:40:00|35040.47|34980.47|35181.08|35121.08|35186.23|35126.23|35038.79|34978.79|1047
1609955100000|2021-01-06 17:45:00|35181.45|35121.45|35089.66|35029.66|35195.63|35135.63|35089.66|35029.66|1060
1609955400000|2021-01-06 17:50:00|35090.45|35030.45|35040.25|34980.25|35135.48|35075.48|35012.45|34952.45|1050
1609955700000|2021-01-06 17:55:00|35035.11|34975.11|35047.03|34987.03|35095.31|35035.31|34997.61|34937.61|991
1609956000000|2021-01-06 18:00:00|35047.48|34987.48|35291.41|35231.41|35296.2|35236.2|35047.48|34987.48|1067
1609956300000|2021-01-06 18:05:00|35291.69|35231.69|35320.41|35260.41|35350.97|35290.97|35290.01|35230.01|834
1609956600000|2021-01-06 18:10:00|35320.59|35260.59|35347.42|35287.42|35369.55|35309.55|35319.32|35259.32|997
1609956900000|2021-01-06 18:15:00|35347.41|35287.41|35219.41|35159.41|35351.31|35291.31|35194.52|35134.52|1085
1609957200000|2021-01-06 18:20:00|35219.4|35159.4|35182.42|35122.42|35234.94|35174.94|35103.48|35043.48|1071
1609957500000|2021-01-06 18:25:00|35182.93|35122.93|35134.87|35074.87|35271.66|35211.66|35126.82|35066.82|1061
1609957800000|2021-01-06 18:30:00|35135.31|35075.31|35290.42|35230.42|35291.45|35231.45|35105.18|35045.18|980
1609958100000|2021-01-06 18:35:00|35290.44|35230.44|35337.85|35277.85|35345.33|35285.33|35210.72|35150.72|1030
1609958400000|2021-01-06 18:40:00|35341.74|35281.74|35338.57|35278.57|35347.93|35287.93|35271.09|35211.09|962
1609958700000|2021-01-06 18:45:00|35338.63|35278.63|35353.88|35293.88|35373.39|35313.39|35324.11|35264.11|953
1609959000000|2021-01-06 18:50:00|35354.19|35294.19|35272.29|35212.29|35354.86|35294.86|35251.71|35191.71|1001
1609959300000|2021-01-06 18:55:00|35272.7|35212.7|35373.55|35313.55|35383.13|35323.13|35258.33|35198.33|961
1609959600000|2021-01-06 19:00:00|35373.57|35313.57|35589.54|35529.54|35619.54|35559.54|35297.94|35237.94|973
1609959900000|2021-01-06 19:05:00|35589.16|35529.16|35676.3|35616.3|35711.91|35651.91|35562.03|35502.03|1083
1609960200000|2021-01-06 19:10:00|35675.42|35615.42|35714.95|35654.95|35761.1|35701.1|35642.3|35582.3|1066
1609960500000|2021-01-06 19:15:00|35715.06|35655.06|35677.29|35617.29|35789.76|35729.76|35611.56|35551.56|1078
1609960800000|2021-01-06 19:20:00|35677.28|35617.28|35801.79|35741.79|35838.89|35778.89|35657.63|35597.63|1036
1609961100000|2021-01-06 19:25:00|35804.47|35744.47|35813.38|35753.38|35859.39|35799.39|35747.9|35687.9|1065
1609961400000|2021-01-06 19:30:00|35812.59|35752.59|35692.94|35632.94|35872.69|35812.69|35680.18|35620.18|971
1609961700000|2021-01-06 19:35:00|35693.42|35633.42|35590.8|35530.8|35693.86|35633.86|35553.34|35493.34|1116
1609962000000|2021-01-06 19:40:00|35589.97|35529.97|35761.02|35701.02|35776.81|35716.81|35538.53|35478.53|1026
1609962300000|2021-01-06 19:45:00|35760.46|35700.46|35682.42|35622.42|35762.56|35702.56|35647.62|35587.62|1063
1609962600000|2021-01-06 19:50:00|35682.33|35622.33|35416.22|35356.22|35683.27|35623.27|35413.05|35353.05|1072
1609962900000|2021-01-06 19:55:00|35416.31|35356.31|34974.23|34914.23|35447.12|35387.12|34815.57|34755.57|1078
1609963200000|2021-01-06 20:00:00|34973.64|34913.64|34650.74|34590.74|35265.97|35205.97|34535.63|34475.63|1159
1609963500000|2021-01-06 20:05:00|34635.81|34575.81|34678.13|34618.13|34751.91|34691.91|34506.67|34446.67|1160
1609963800000|2021-01-06 20:10:00|34680.1|34620.1|34443.22|34383.22|34687.59|34627.59|34404.05|34344.05|1152
1609964100000|2021-01-06 20:15:00|34444.53|34384.53|34682.65|34622.65|34848.35|34788.35|34397.73|34337.73|1169
1609964400000|2021-01-06 20:20:00|34682.41|34622.41|35256.66|35196.66|35279.04|35219.04|34682.41|34622.41|1127
1609964700000|2021-01-06 20:25:00|35257.13|35197.13|35359.81|35299.81|35460.26|35400.26|35246.86|35186.86|1175
1609965000000|2021-01-06 20:30:00|35357.96|35297.96|35440.81|35380.81|35612.03|35552.03|35338.82|35278.82|1164
1609965300000|2021-01-06 20:35:00|35440.44|35380.44|35399.51|35339.51|35497.63|35437.63|35265.83|35205.83|1163
1609965600000|2021-01-06 20:40:00|35399.55|35339.55|35531.19|35471.19|35587.04|35527.04|35382|35322|1141
1609965900000|2021-01-06 20:45:00|35528.36|35468.36|36031.68|35971.68|36032.6|35972.6|35509.16|35449.16|1117
1609966200000|2021-01-06 20:50:00|36032.52|35972.52|36135.52|36075.52|36157.44|36097.44|35947.22|35887.22|1159
1609966500000|2021-01-06 20:55:00|36139.54|36079.54|36163.29|36103.29|36369.07|36309.07|36054.55|35994.55|1132
1609966800000|2021-01-06 21:00:00|36172.15|36112.15|35990.57|35930.57|36268.19|36208.19|35919.49|35859.49|1147
1609967100000|2021-01-06 21:05:00|35986.33|35926.33|36046.47|35986.47|36119.77|36059.77|35957.23|35897.23|1127
1609967400000|2021-01-06 21:10:00|36046.96|35986.96|36459.4|36399.4|36575.97|36515.97|36045.51|35985.51|1154
1609967700000|2021-01-06 21:15:00|36459.38|36399.38|36329.8|36269.8|36504.76|36444.76|36225.61|36165.61|1156
1609968000000|2021-01-06 21:20:00|36329.98|36269.98|36201.78|36141.78|36331.25|36271.25|35976.18|35916.18|1115
1609968300000|2021-01-06 21:25:00|36203.16|36143.16|36150.39|36090.39|36282.92|36222.92|36129.44|36069.44|1082
1609968600000|2021-01-06 21:30:00|36149.45|36089.45|36195.14|36135.14|36270.06|36210.06|36078|36018|1093
1609968900000|2021-01-06 21:35:00|36195.44|36135.44|36335.69|36275.69|36380.63|36320.63|36087.71|36027.71|1080
1609969200000|2021-01-06 21:40:00|36332.15|36272.15|36085.17|36025.17|36339.59|36279.59|36022.23|35962.23|1147
1609969500000|2021-01-06 21:45:00|36081.16|36021.16|36033.59|35973.59|36135.66|36075.66|35954.6|35894.6|1077
1609969800000|2021-01-06 21:50:00|36033.73|35973.73|36047.38|35987.38|36095.55|36035.55|35984.01|35924.01|1074
1609970100000|2021-01-06 21:55:00|36047.27|35987.27|35967.9|35907.9|36101.93|36041.93|35809.74|35749.74|1061
1609970400000|2021-01-06 22:00:00|35968.21|35908.21|36094.89|36034.89|36095.27|36035.27|35817.19|35757.19|925
1609970700000|2021-01-06 22:05:00|36094.67|36034.67|36173.2|36113.2|36201.4|36141.4|36033.88|35973.88|943
1609971000000|2021-01-06 22:10:00|36177.24|36117.24|36216.06|36156.06|36224.42|36164.42|36169.38|36109.38|712
1609971300000|2021-01-06 22:15:00|36216.86|36156.86|36241.7|36181.7|36316.93|36256.93|36210.66|36150.66|734
1609971600000|2021-01-06 22:20:00|36240.22|36180.22|36289.77|36229.77|36314.5|36254.5|36237.73|36177.73|810
1609971900000|2021-01-06 22:25:00|36289.78|36229.78|36404.89|36344.89|36408.49|36348.49|36208.87|36148.87|850
1609972200000|2021-01-06 22:30:00|36405.05|36345.05|36231.81|36171.81|36499.14|36439.14|36231.81|36171.81|1084
1609972500000|2021-01-06 22:35:00|36232.08|36172.08|36278.18|36218.18|36287.09|36227.09|36193.04|36133.04|999
1609972800000|2021-01-06 22:40:00|36278.12|36218.12|36372.65|36312.65|36376.87|36316.87|36278.12|36218.12|819
1609973100000|2021-01-06 22:45:00|36372.13|36312.13|36312.87|36252.87|36373.02|36313.02|36206.8|36146.8|901
1609973400000|2021-01-06 22:50:00|36315.12|36255.12|36263.34|36203.34|36398.15|36338.15|36263.34|36203.34|950
1609973700000|2021-01-06 22:55:00|36258.59|36198.59|36120|36060|36258.59|36198.59|36091.58|36031.58|987
1609974000000|2021-01-06 23:00:00|36119.95|36059.95|36346.35|36286.35|36347.82|36287.82|36100.38|36040.38|1001
1609974300000|2021-01-06 23:05:00|36346.79|36286.79|36476.97|36416.97|36509.11|36449.11|36345.49|36285.49|1071
1609974600000|2021-01-06 23:10:00|36477.05|36417.05|36391.18|36331.18|36495.92|36435.92|36376.66|36316.66|981
1609974900000|2021-01-06 23:15:00|36391.17|36331.17|36380.08|36320.08|36540.35|36480.35|36350.63|36290.63|1075
1609975200000|2021-01-06 23:20:00|36380.19|36320.19|36431.72|36371.72|36474.94|36414.94|36345.38|36285.38|1041
1609975500000|2021-01-06 23:25:00|36432.8|36372.8|36376.87|36316.87|36437.72|36377.72|36290.97|36230.97|1050
1609975800000|2021-01-06 23:30:00|36376.64|36316.64|36466.96|36406.96|36469.2|36409.2|36366.3|36306.3|714
1609976100000|2021-01-06 23:35:00|36470.07|36410.07|36387.83|36327.83|36498.79|36438.79|36385.99|36325.99|957
1609976400000|2021-01-06 23:40:00|36387.89|36327.89|36841.57|36781.57|36847.35|36787.35|36387.78|36327.78|1096
1609976700000|2021-01-06 23:45:00|36839.59|36779.59|36921.27|36861.27|36925.05|36865.05|36703.06|36643.06|1096
1609977000000|2021-01-06 23:50:00|36918.93|36858.93|36864.72|36804.72|37047.16|36987.16|36829.78|36769.78|1105
1609977300000|2021-01-06 23:55:00|36864.96|36804.96|36884.13|36824.13|37014.05|36954.05|36815.23|36755.23|1157
1609977600000|2021-01-07 00:00:00|36886.03|36826.03|36843.98|36783.98|37196.3|37136.3|36767.83|36707.83|1133
1609977900000|2021-01-07 00:05:00|36841.38|36781.38|36915.94|36855.94|36991.15|36931.15|36684.97|36624.97|1140
1609978200000|2021-01-07 00:10:00|36918.38|36858.38|36770.32|36710.32|37049.01|36989.01|36750.55|36690.55|1046
1609978500000|2021-01-07 00:15:00|36769.04|36709.04|36824.46|36764.46|36852.22|36792.22|36554.4|36494.4|1086
1609978800000|2021-01-07 00:20:00|36822.4|36762.4|36871.95|36811.95|36921.08|36861.08|36821.55|36761.55|957
1609979100000|2021-01-07 00:25:00|36871.41|36811.41|37133.17|37073.17|37170.18|37110.18|36784|36724|1102
1609979400000|2021-01-07 00:30:00|37133.02|37073.02|37258.77|37198.77|37328.84|37268.84|37130.96|37070.96|1142
1609979700000|2021-01-07 00:35:00|37258.01|37198.01|37404.15|37344.15|37419.46|37359.46|37258.01|37198.01|1124
1609980000000|2021-01-07 00:40:00|37405.33|37345.33|37332.34|37272.34|37406.59|37346.59|37170.07|37110.07|1147
1609980300000|2021-01-07 00:45:00|37332.26|37272.26|37207|37147|37346.57|37286.57|37155.08|37095.08|1126
1609980600000|2021-01-07 00:50:00|37208.07|37148.07|37064.33|37004.33|37211.24|37151.24|37018.08|36958.08|1095
1609980900000|2021-01-07 00:55:00|37064.31|37004.31|37290.41|37230.41|37336.04|37276.04|37064.31|37004.31|1089
1609981200000|2021-01-07 01:00:00|37290.56|37230.56|37291.53|37231.53|37339.99|37279.99|37187.81|37127.81|1142
1609981500000|2021-01-07 01:05:00|37291.54|37231.54|37137.75|37077.75|37350.35|37290.35|37111.6|37051.6|1136
1609981800000|2021-01-07 01:10:00|37137.55|37077.55|37082.71|37022.71|37236.86|37176.86|37072.2|37012.2|1156
1609982100000|2021-01-07 01:15:00|37082.43|37022.43|37081.24|37021.24|37124.26|37064.26|36947.98|36887.98|1146
1609982400000|2021-01-07 01:20:00|37083.78|37023.78|37227.61|37167.61|37247.23|37187.23|37075.42|37015.42|1115
1609982700000|2021-01-07 01:25:00|37229.15|37169.15|37068.2|37008.2|37237.69|37177.69|37026.29|36966.29|1130
1609983000000|2021-01-07 01:30:00|37068.25|37008.25|37064.44|37004.44|37162.55|37102.55|37028.43|36968.43|1105
1609983300000|2021-01-07 01:35:00|37064.8|37004.8|36928.1|36868.1|37088.17|37028.17|36900.26|36840.26|997
1609983600000|2021-01-07 01:40:00|36926.96|36866.96|37006.18|36946.18|37067.51|37007.51|36847.39|36787.39|1122
1609983900000|2021-01-07 01:45:00|37000.07|36940.07|36918.3|36858.3|37031.95|36971.95|36878.28|36818.28|1066
1609984200000|2021-01-07 01:50:00|36918.1|36858.1|36999.08|36939.08|36999.08|36939.08|36807.28|36747.28|1105
1609984500000|2021-01-07 01:55:00|36998.55|36938.55|37014.58|36954.58|37045.89|36985.89|36954.73|36894.73|1055
1609984800000|2021-01-07 02:00:00|37015.16|36955.16|37200.37|37140.37|37200.73|37140.73|36960.78|36900.78|1074
1609985100000|2021-01-07 02:05:00|37196.42|37136.42|37109.69|37049.69|37207|37147|37107.29|37047.29|985
1609985400000|2021-01-07 02:10:00|37108.03|37048.03|36934.7|36874.7|37121.73|37061.73|36934.2|36874.2|1044
1609985700000|2021-01-07 02:15:00|36935.64|36875.64|36819.92|36759.92|36954.36|36894.36|36793.49|36733.49|1089
1609986000000|2021-01-07 02:20:00|36819.06|36759.06|36779.22|36719.22|36821.93|36761.93|36600.54|36540.54|1146
1609986300000|2021-01-07 02:25:00|36779.56|36719.56|36810.16|36750.16|36832.42|36772.42|36715.97|36655.97|1151
1609986600000|2021-01-07 02:30:00|36808.35|36748.35|36823.94|36763.94|36913.86|36853.86|36725.02|36665.02|1078
1609986900000|2021-01-07 02:35:00|36823.42|36763.42|36969.28|36909.28|37006.73|36946.73|36808.47|36748.47|1041
1609987200000|2021-01-07 02:40:00|36969.33|36909.33|36977.17|36917.17|36996.27|36936.27|36939.63|36879.63|947
1609987500000|2021-01-07 02:45:00|36976.9|36916.9|36896.54|36836.54|37093.49|37033.49|36889.41|36829.41|1045
1609987800000|2021-01-07 02:50:00|36897.17|36837.17|37067.62|37007.62|37088.84|37028.84|36846.09|36786.09|1034
1609988100000|2021-01-07 02:55:00|37068.24|37008.24|37095.08|37035.08|37131.75|37071.75|37068.23|37008.23|1002
1609988400000|2021-01-07 03:00:00|37096.66|37036.66|37156.47|37096.47|37190.64|37130.64|37080.32|37020.32|1060
1609988700000|2021-01-07 03:05:00|37156.45|37096.45|37243.25|37183.25|37277.51|37217.51|37130.06|37070.06|1045
1609989000000|2021-01-07 03:10:00|37243.82|37183.82|37240.44|37180.44|37295.08|37235.08|37198.93|37138.93|1104
1609989300000|2021-01-07 03:15:00|37243.83|37183.83|37522.22|37462.22|37526.2|37466.2|37183.86|37123.86|1088
1609989600000|2021-01-07 03:20:00|37521.22|37461.22|37557.98|37497.98|37624.25|37564.25|37493.51|37433.51|1100
1609989900000|2021-01-07 03:25:00|37560|37500|37742.97|37682.97|37767.47|37707.47|37560|37500|1020
1609990200000|2021-01-07 03:30:00|37743.22|37683.22|37632.85|37572.85|37762.02|37702.02|37600.84|37540.84|1124
1609990500000|2021-01-07 03:35:00|37633.05|37573.05|37688.16|37628.16|37763.65|37703.65|37621.86|37561.86|991
1609990800000|2021-01-07 03:40:00|37674.78|37614.78|37805.78|37745.78|37830.6|37770.6|37667.24|37607.24|984
1609991100000|2021-01-07 03:45:00|37805.22|37745.22|37597.25|37537.25|37821.5|37761.5|37516.06|37456.06|1165
1609991400000|2021-01-07 03:50:00|37599.79|37539.79|37631.6|37571.6|37637.53|37577.53|37528.64|37468.64|1071
1609991700000|2021-01-07 03:55:00|37630.09|37570.09|37617.11|37557.11|37647.48|37587.48|37432.31|37372.31|1102
1609992000000|2021-01-07 04:00:00|37617.12|37557.12|37383.3|37323.3|37665.11|37605.11|37285.67|37225.67|1087
1609992300000|2021-01-07 04:05:00|37380.52|37320.52|37393.4|37333.4|37501.09|37441.09|37295.71|37235.71|1078
1609992600000|2021-01-07 04:10:00|37393.39|37333.39|37482.85|37422.85|37512.4|37452.4|37369.43|37309.43|1000
1609992900000|2021-01-07 04:15:00|37482.84|37422.84|37322.32|37262.32|37498.98|37438.98|37289.34|37229.34|1025
1609993200000|2021-01-07 04:20:00|37322.79|37262.79|37426.36|37366.36|37428.36|37368.36|37239.23|37179.23|1084
1609993500000|2021-01-07 04:25:00|37426.37|37366.37|37401.88|37341.88|37440.24|37380.24|37362.73|37302.73|1013
1609993800000|2021-01-07 04:30:00|37401.16|37341.16|37471.56|37411.56|37481.77|37421.77|37336.58|37276.58|984
1609994100000|2021-01-07 04:35:00|37471.7|37411.7|37566.37|37506.37|37588|37528|37447.91|37387.91|1018
1609994400000|2021-01-07 04:40:00|37566.38|37506.38|37673.67|37613.67|37677.65|37617.65|37558.29|37498.29|979
1609994700000|2021-01-07 04:45:00|37672.96|37612.96|37669.5|37609.5|37717.47|37657.47|37632.96|37572.96|955
1609995000000|2021-01-07 04:50:00|37669.51|37609.51|37705.49|37645.49|37709.44|37649.44|37599.43|37539.43|966
1609995300000|2021-01-07 04:55:00|37705.47|37645.47|37610.91|37550.91|37712.2|37652.2|37591.71|37531.71|970
1609995600000|2021-01-07 05:00:00|37612.03|37552.03|37463.2|37403.2|37681.35|37621.35|37461.4|37401.4|1026
1609995900000|2021-01-07 05:05:00|37463.13|37403.13|37397.27|37337.27|37489.33|37429.33|37339.89|37279.89|1132
1609996200000|2021-01-07 05:10:00|37397.32|37337.32|37531.2|37471.2|37542.16|37482.16|37379.57|37319.57|958
1609996500000|2021-01-07 05:15:00|37530.93|37470.93|37620.59|37560.59|37628.82|37568.82|37438.87|37378.87|949
1609996800000|2021-01-07 05:20:00|37620.28|37560.28|37614.43|37554.43|37644.42|37584.42|37565.4|37505.4|1074
1609997100000|2021-01-07 05:25:00|37614.45|37554.45|37670.15|37610.15|37728.3|37668.3|37613.15|37553.15|1055
1609997400000|2021-01-07 05:30:00|37670.3|37610.3|37709.08|37649.08|37715.4|37655.4|37634.29|37574.29|991
1609997700000|2021-01-07 05:35:00|37708.72|37648.72|37830.63|37770.63|37842.42|37782.42|37705.17|37645.17|1028
1609998000000|2021-01-07 05:40:00|37831.52|37771.52|37535.25|37475.25|37837.81|37777.81|37516.78|37456.78|1027
1609998300000|2021-01-07 05:45:00|37535.08|37475.08|37664.98|37604.98|37727.07|37667.07|37500.02|37440.02|1075
1609998600000|2021-01-07 05:50:00|37670.69|37610.69|37605.96|37545.96|37690.28|37630.28|37569.73|37509.73|1080
1609998900000|2021-01-07 05:55:00|37601.79|37541.79|37527.84|37467.84|37601.79|37541.79|37476.29|37416.29|1030
1609999200000|2021-01-07 06:00:00|37528.76|37468.76|37488.16|37428.16|37630.53|37570.53|37486.48|37426.48|950
1609999500000|2021-01-07 06:05:00|37488.43|37428.43|37391.14|37331.14|37517.41|37457.41|37379.62|37319.62|1040
1609999800000|2021-01-07 06:10:00|37392.24|37332.24|37436.04|37376.04|37501.24|37441.24|37390.51|37330.51|1026
1610000100000|2021-01-07 06:15:00|37435.25|37375.25|37398.21|37338.21|37509.06|37449.06|37398.21|37338.21|1019
1610000400000|2021-01-07 06:20:00|37398.26|37338.26|37129.64|37069.64|37398.66|37338.66|37127.18|37067.18|1114
1610000700000|2021-01-07 06:25:00|37125.44|37065.44|36983.19|36923.19|37164.87|37104.87|36928.2|36868.2|1091
1610001000000|2021-01-07 06:30:00|36984.03|36924.03|37171.6|37111.6|37199.98|37139.98|36984.03|36924.03|1095
1610001300000|2021-01-07 06:35:00|37171.59|37111.59|37155.47|37095.47|37184.8|37124.8|37126.63|37066.63|1026
1610001600000|2021-01-07 06:40:00|37155.41|37095.41|37230.99|37170.99|37328.57|37268.57|37153.51|37093.51|1064
1610001900000|2021-01-07 06:45:00|37231.15|37171.15|37257.81|37197.81|37275.49|37215.49|37193.08|37133.08|894
1610002200000|2021-01-07 06:50:00|37255.35|37195.35|37290.39|37230.39|37306.13|37246.13|37228.62|37168.62|971
1610002500000|2021-01-07 06:55:00|37290.27|37230.27|37293.84|37233.84|37370.4|37310.4|37290.27|37230.27|929
1610002800000|2021-01-07 07:00:00|37291.13|37231.13|37097.04|37037.04|37359.71|37299.71|37091.24|37031.24|950
1610003100000|2021-01-07 07:05:00|37098.85|37038.85|37319.78|37259.78|37328.42|37268.42|37098.85|37038.85|994
1610003400000|2021-01-07 07:10:00|37318.71|37258.71|37410.32|37350.32|37415.54|37355.54|37315.71|37255.71|862
1610003700000|2021-01-07 07:15:00|37410.74|37350.74|37300.25|37240.25|37435.71|37375.71|37300.25|37240.25|967
1610004000000|2021-01-07 07:20:00|37300.26|37240.26|37194.39|37134.39|37377.47|37317.47|37194.37|37134.37|781
1610004300000|2021-01-07 07:25:00|37194.69|37134.69|37237.86|37177.86|37262.47|37202.47|37165.33|37105.33|915
1610004600000|2021-01-07 07:30:00|37238.41|37178.41|37093.32|37033.32|37241.31|37181.31|37093.32|37033.32|985
1610004900000|2021-01-07 07:35:00|37094.59|37034.59|37127.72|37067.72|37129.03|37069.03|37033.2|36973.2|971
1610005200000|2021-01-07 07:40:00|37128.23|37068.23|37178.48|37118.48|37220.46|37160.46|37128.23|37068.23|954
1610005500000|2021-01-07 07:45:00|37177.73|37117.73|36892.04|36832.04|37177.73|37117.73|36836.29|36776.29|1088
1610005800000|2021-01-07 07:50:00|36896.92|36836.92|36992.64|36932.64|37000.12|36940.12|36896.92|36836.92|1106
1610006100000|2021-01-07 07:55:00|36995.66|36935.66|36954.8|36894.8|37080.75|37020.75|36855.38|36795.38|1078
1610006400000|2021-01-07 08:00:00|36952.19|36892.19|37059.86|36999.86|37106.65|37046.65|36945.9|36885.9|993
1610006700000|2021-01-07 08:05:00|37058.55|36998.55|37007.62|36947.62|37103.8|37043.8|36995.48|36935.48|988
1610007000000|2021-01-07 08:10:00|37006.06|36946.06|36918.83|36858.83|37022.75|36962.75|36913.37|36853.37|1019
1610007300000|2021-01-07 08:15:00|36918.2|36858.2|36602.1|36542.1|36920.38|36860.38|36602.1|36542.1|1057
1610007600000|2021-01-07 08:20:00|36601.54|36541.54|36584.91|36524.91|36701.68|36641.68|36392.9|36332.9|1121
1610007900000|2021-01-07 08:25:00|36581.71|36521.71|36948.85|36888.85|36961.35|36901.35|36581.38|36521.38|1066
1610008200000|2021-01-07 08:30:00|36950.18|36890.18|36992.42|36932.42|37019.41|36959.41|36904.94|36844.94|927
1610008500000|2021-01-07 08:35:00|36991.94|36931.94|37082.32|37022.32|37085.37|37025.37|36991.94|36931.94|864
1610008800000|2021-01-07 08:40:00|37082.79|37022.79|37291.98|37231.98|37293.76|37233.76|37082.79|37022.79|924
1610009100000|2021-01-07 08:45:00|37291.99|37231.99|37379.1|37319.1|37415.55|37355.55|37209.24|37149.24|1059
1610009400000|2021-01-07 08:50:00|37375.26|37315.26|37304.51|37244.51|37403.51|37343.51|37304.49|37244.49|1082
1610009700000|2021-01-07 08:55:00|37302.73|37242.73|37290.03|37230.03|37336.54|37276.54|37264.9|37204.9|1085
1610010000000|2021-01-07 09:00:00|37290.36|37230.36|37191.81|37131.81|37318.99|37258.99|37191.81|37131.81|1018
1610010300000|2021-01-07 09:05:00|37190.17|37130.17|37108.35|37048.35|37218.43|37158.43|37096.61|37036.61|1076
1610010600000|2021-01-07 09:10:00|37108.16|37048.16|37100.29|37040.29|37154.98|37094.98|37056.73|36996.73|1046
1610010900000|2021-01-07 09:15:00|37101.14|37041.14|37124.88|37064.88|37224.87|37164.87|37095.45|37035.45|1052
1610011200000|2021-01-07 09:20:00|37120.94|37060.94|37121.03|37061.03|37173.38|37113.38|37014.81|36954.81|1036
1610011500000|2021-01-07 09:25:00|37121.83|37061.83|37140.88|37080.88|37204.61|37144.61|37101.8|37041.8|1071
1610011800000|2021-01-07 09:30:00|37140.97|37080.97|37003.73|36943.73|37177.05|37117.05|36984.41|36924.41|1045
1610012100000|2021-01-07 09:35:00|37004.43|36944.43|37104.07|37044.07|37112.27|37052.27|36991.4|36931.4|1088
1610012400000|2021-01-07 09:40:00|37104.32|37044.32|37329.47|37269.47|37332.81|37272.81|37095.9|37035.9|1059
1610012700000|2021-01-07 09:45:00|37326.54|37266.54|37360.1|37300.1|37385.01|37325.01|37323.15|37263.15|969
1610013000000|2021-01-07 09:50:00|37360.06|37300.06|37515.98|37455.98|37537.53|37477.53|37359.37|37299.37|1003
1610013300000|2021-01-07 09:55:00|37516.45|37456.45|37570.23|37510.23|37571.7|37511.7|37490.47|37430.47|961
1610013600000|2021-01-07 10:00:00|37570.82|37510.82|37380.99|37320.99|37574.85|37514.85|37377.86|37317.86|964
1610013900000|2021-01-07 10:05:00|37380.98|37320.98|37351.97|37291.97|37389.23|37329.23|37285.1|37225.1|1112
1610014200000|2021-01-07 10:10:00|37352.2|37292.2|37325.18|37265.18|37354.8|37294.8|37238.48|37178.48|1069
1610014500000|2021-01-07 10:15:00|37324.55|37264.55|37250.4|37190.4|37416.49|37356.49|37237.73|37177.73|993
1610014800000|2021-01-07 10:20:00|37247.37|37187.37|37293.86|37233.86|37320.16|37260.16|37213.03|37153.03|998
1610015100000|2021-01-07 10:25:00|37294.4|37234.4|37214.57|37154.57|37301.27|37241.27|37206.71|37146.71|948
1610015400000|2021-01-07 10:30:00|37212.07|37152.07|37310.25|37250.25|37337.63|37277.63|37207.22|37147.22|830
1610015700000|2021-01-07 10:35:00|37310.47|37250.47|37309.52|37249.52|37364.36|37304.36|37308.19|37248.19|902
1610016000000|2021-01-07 10:40:00|37309.47|37249.47|37111.49|37051.49|37309.52|37249.52|37104.75|37044.75|1051
1610016300000|2021-01-07 10:45:00|37111.72|37051.72|37102.82|37042.82|37171.25|37111.25|37079.59|37019.59|1022
1610016600000|2021-01-07 10:50:00|37102.33|37042.33|37074.28|37014.28|37212.77|37152.77|37068.83|37008.83|1074
1610016900000|2021-01-07 10:55:00|37074.26|37014.26|37121.84|37061.84|37207.78|37147.78|37017.21|36957.21|1043
1610017200000|2021-01-07 11:00:00|37124.22|37064.22|37250.6|37190.6|37250.6|37190.6|37123.98|37063.98|1044
1610017500000|2021-01-07 11:05:00|37250.72|37190.72|37291.44|37231.44|37297.34|37237.34|37202.83|37142.83|1045
1610017800000|2021-01-07 11:10:00|37291.47|37231.47|37306.8|37246.8|37308.32|37248.32|37201.53|37141.53|1051
1610018100000|2021-01-07 11:15:00|37306.82|37246.82|37355.33|37295.33|37393.68|37333.68|37304.38|37244.38|1013
1610018400000|2021-01-07 11:20:00|37355.45|37295.45|37266.28|37206.28|37355.45|37295.45|37239.55|37179.55|974
1610018700000|2021-01-07 11:25:00|37266.12|37206.12|37265.38|37205.38|37287.29|37227.29|37219.5|37159.5|987
1610019000000|2021-01-07 11:30:00|37265.04|37205.04|37490.97|37430.97|37532.72|37472.72|37240.87|37180.87|987
1610019300000|2021-01-07 11:35:00|37491.62|37431.62|37611.3|37551.3|37655.61|37595.61|37473.97|37413.97|1067
1610019600000|2021-01-07 11:40:00|37611.26|37551.26|37497.45|37437.45|37611.94|37551.94|37493.95|37433.95|1008
1610019900000|2021-01-07 11:45:00|37497.42|37437.42|37729.97|37669.97|37731.2|37671.2|37495.63|37435.63|1042
1610020200000|2021-01-07 11:50:00|37725.68|37665.68|37613.11|37553.11|37725.68|37665.68|37611.62|37551.62|987
1610020500000|2021-01-07 11:55:00|37613.06|37553.06|37919.08|37859.08|38009.54|37949.54|37612.29|37552.29|1117
1610020800000|2021-01-07 12:00:00|37919.11|37859.11|38125.47|38065.47|38141.36|38081.36|37839.35|37779.35|1144
1610021100000|2021-01-07 12:05:00|38126.22|38066.22|37992.53|37932.53|38204.4|38144.4|37874.75|37814.75|1055
1610021400000|2021-01-07 12:10:00|37991.92|37931.92|37955.1|37895.1|38101.59|38041.59|37954.51|37894.51|1109
1610021700000|2021-01-07 12:15:00|37955.12|37895.12|37864.71|37804.71|37958.66|37898.66|37632.51|37572.51|1119
1610022000000|2021-01-07 12:20:00|37863.98|37803.98|37960.21|37900.21|38000.39|37940.39|37845.92|37785.92|1026
1610022300000|2021-01-07 12:25:00|37957.67|37897.67|38033.06|37973.06|38112.22|38052.22|37957.58|37897.58|1056
1610022600000|2021-01-07 12:30:00|38033.69|37973.69|38046.09|37986.09|38146.15|38086.15|37884.56|37824.56|1125
1610022900000|2021-01-07 12:35:00|38046.46|37986.46|38081.11|38021.11|38081.22|38021.22|37952.75|37892.75|1051
1610023200000|2021-01-07 12:40:00|38081.21|38021.21|38051.12|37991.12|38115.54|38055.54|38024.93|37964.93|1027
1610023500000|2021-01-07 12:45:00|38051.24|37991.24|38007.1|37947.1|38051.24|37991.24|37878.53|37818.53|1094
1610023800000|2021-01-07 12:50:00|38007.19|37947.19|38108.78|38048.78|38114.06|38054.06|38001.01|37941.01|887
1610024100000|2021-01-07 12:55:00|38108.99|38048.99|38062.36|38002.36|38188.21|38128.21|38033.65|37973.65|1084
1610024400000|2021-01-07 13:00:00|38062.72|38002.72|38334.37|38274.37|38399.91|38339.91|38019.99|37959.99|1101
1610024700000|2021-01-07 13:05:00|38336.82|38276.82|38410.95|38350.95|38412.06|38352.06|38301.01|38241.01|932
1610025000000|2021-01-07 13:10:00|38410.71|38350.71|38399.84|38339.84|38450.11|38390.11|38306.64|38246.64|1012
1610025300000|2021-01-07 13:15:00|38399.98|38339.98|38457.13|38397.13|38473.27|38413.27|38305.88|38245.88|1096
1610025600000|2021-01-07 13:20:00|38457.01|38397.01|38508.72|38448.72|38520.72|38460.72|38408.13|38348.13|1010
1610025900000|2021-01-07 13:25:00|38508.17|38448.17|38461.17|38401.17|38528.93|38468.93|38452.31|38392.31|960
1610026200000|2021-01-07 13:30:00|38461.21|38401.21|38380.14|38320.14|38461.22|38401.22|38339.6|38279.6|1028
1610026500000|2021-01-07 13:35:00|38379.59|38319.59|38298.47|38238.47|38399.84|38339.84|38231.86|38171.86|916
1610026800000|2021-01-07 13:40:00|38300.28|38240.28|38332.77|38272.77|38361.53|38301.53|38245.19|38185.19|1008
1610027100000|2021-01-07 13:45:00|38332.68|38272.68|38163.53|38103.53|38361.72|38301.72|38153.75|38093.75|1021
1610027400000|2021-01-07 13:50:00|38163.66|38103.66|38290.81|38230.81|38327.81|38267.81|38147.49|38087.49|1096
1610027700000|2021-01-07 13:55:00|38290.98|38230.98|38272|38212|38299.08|38239.08|38235.34|38175.34|1098
1610028000000|2021-01-07 14:00:00|38271.57|38211.57|38503.83|38443.83|38571.09|38511.09|38207.19|38147.19|1059
1610028300000|2021-01-07 14:05:00|38503.16|38443.16|38579.23|38519.23|38626.31|38566.31|38503.16|38443.16|1117
1610028600000|2021-01-07 14:10:00|38576|38516|38607.3|38547.3|38612.23|38552.23|38548.1|38488.1|998
1610028900000|2021-01-07 14:15:00|38607.99|38547.99|38417.67|38357.67|38698.26|38638.26|38405.42|38345.42|1106
1610029200000|2021-01-07 14:20:00|38417.12|38357.12|38506.26|38446.26|38525.51|38465.51|38383.75|38323.75|1090
1610029500000|2021-01-07 14:25:00|38506.28|38446.28|38599.03|38539.03|38626.69|38566.69|38506.28|38446.28|1062
1610029800000|2021-01-07 14:30:00|38599.04|38539.04|38546.7|38486.7|38686.7|38626.7|38530.53|38470.53|1025
1610030100000|2021-01-07 14:35:00|38545.46|38485.46|38572.98|38512.98|38603.2|38543.2|38495.99|38435.99|1054
1610030400000|2021-01-07 14:40:00|38574.81|38514.81|38492.12|38432.12|38578.67|38518.67|38475.17|38415.17|1034
1610030700000|2021-01-07 14:45:00|38493.67|38433.67|38418.81|38358.81|38495.93|38435.93|38271.97|38211.97|1130
1610031000000|2021-01-07 14:50:00|38419.41|38359.41|38423.52|38363.52|38494.33|38434.33|38380.78|38320.78|1116
1610031300000|2021-01-07 14:55:00|38423.94|38363.94|38549.31|38489.31|38553.91|38493.91|38408.47|38348.47|1026
1610031600000|2021-01-07 15:00:00|38548.33|38488.33|38543.05|38483.05|38586.86|38526.86|38468.33|38408.33|1013
1610031900000|2021-01-07 15:05:00|38542.79|38482.79|38376.76|38316.76|38543.86|38483.86|38364.74|38304.74|1066
1610032200000|2021-01-07 15:10:00|38377.67|38317.67|38303.91|38243.91|38420.8|38360.8|38210.23|38150.23|1105
1610032500000|2021-01-07 15:15:00|38304.42|38244.42|38266.3|38206.3|38397.41|38337.41|38246.97|38186.97|1091
1610032800000|2021-01-07 15:20:00|38265.98|38205.98|38417.59|38357.59|38427.61|38367.61|38238.82|38178.82|1139
1610033100000|2021-01-07 15:25:00|38418.06|38358.06|38412.21|38352.21|38431.28|38371.28|38361.03|38301.03|1119
1610033400000|2021-01-07 15:30:00|38412.09|38352.09|38568.4|38508.4|38616.84|38556.84|38388.45|38328.45|1088
1610033700000|2021-01-07 15:35:00|38568.43|38508.43|38620.39|38560.39|38632.98|38572.98|38559.2|38499.2|992
1610034000000|2021-01-07 15:40:00|38621.96|38561.96|38722.91|38662.91|38725.48|38665.48|38554.55|38494.55|1025
1610034300000|2021-01-07 15:45:00|38721.93|38661.93|38788.31|38728.31|38821.41|38761.41|38650.66|38590.66|1123
1610034600000|2021-01-07 15:50:00|38790.24|38730.24|39001.82|38941.82|39002.16|38942.16|38769.13|38709.13|1015
1610034900000|2021-01-07 15:55:00|39001.53|38941.53|39038.7|38978.7|39039.29|38979.29|38890.62|38830.62|1044
1610035200000|2021-01-07 16:00:00|39038.46|38978.46|39248.48|39188.48|39282.12|39222.12|39037.08|38977.08|1042
1610035500000|2021-01-07 16:05:00|39248.78|39188.78|39496.2|39436.2|39519.78|39459.78|39090.79|39030.79|1089
1610035800000|2021-01-07 16:10:00|39493.3|39433.3|39158.6|39098.6|39636.29|39576.29|39116.81|39056.81|1073
1610036100000|2021-01-07 16:15:00|39160.09|39100.09|39295.84|39235.84|39458.28|39398.28|39157.98|39097.98|1141
1610036400000|2021-01-07 16:20:00|39297.59|39237.59|39342.31|39282.31|39343.03|39283.03|39134.45|39074.45|1108
1610036700000|2021-01-07 16:25:00|39348.42|39288.42|39289.23|39229.23|39430.26|39370.26|39285.39|39225.39|1103
1610037000000|2021-01-07 16:30:00|39289.08|39229.08|39391.18|39331.18|39393.9|39333.9|39229.31|39169.31|1016
1610037300000|2021-01-07 16:35:00|39391.17|39331.17|39456.32|39396.32|39479.09|39419.09|39334.91|39274.91|1110
1610037600000|2021-01-07 16:40:00|39454.39|39394.39|39326.15|39266.15|39478.98|39418.98|39323.12|39263.12|1084
1610037900000|2021-01-07 16:45:00|39325.56|39265.56|39107.1|39047.1|39391.85|39331.85|39099.57|39039.57|950
1610038200000|2021-01-07 16:50:00|39107.64|39047.64|39153.93|39093.93|39190.04|39130.04|39063.46|39003.46|871
1610038500000|2021-01-07 16:55:00|39153.94|39093.94|39194.59|39134.59|39290.3|39230.3|39142.99|39082.99|857
1610038800000|2021-01-07 17:00:00|39194.58|39134.58|39295.65|39235.65|39443.03|39383.03|39185.63|39125.63|993
1610039100000|2021-01-07 17:05:00|39294.63|39234.63|39388.74|39328.74|39417.48|39357.48|39261.88|39201.88|1038
1610039400000|2021-01-07 17:10:00|39390.2|39330.2|39454.57|39394.57|39454.78|39394.78|39330.91|39270.91|818
1610039700000|2021-01-07 17:15:00|39454.8|39394.8|39536.04|39476.04|39567.83|39507.83|39431.69|39371.69|915
1610040000000|2021-01-07 17:20:00|39535.26|39475.26|39729.09|39669.09|39738.79|39678.79|39523.04|39463.04|1049
1610040300000|2021-01-07 17:25:00|39730.48|39670.48|39749.87|39689.87|39757.66|39697.66|39624.55|39564.55|1035
1610040600000|2021-01-07 17:30:00|39744.79|39684.79|39657.06|39597.06|39825.98|39765.98|39527.98|39467.98|1052
1610040900000|2021-01-07 17:35:00|39657.36|39597.36|39551.1|39491.1|39734.24|39674.24|39546.06|39486.06|977
1610041200000|2021-01-07 17:40:00|39551.11|39491.11|39734.06|39674.06|39752.39|39692.39|39459.88|39399.88|1101
1610041500000|2021-01-07 17:45:00|39733.55|39673.55|39625.82|39565.82|39734.36|39674.36|39561.04|39501.04|1074
1610041800000|2021-01-07 17:50:00|39621.69|39561.69|39692.67|39632.67|39723.86|39663.86|39579.25|39519.25|932
1610042100000|2021-01-07 17:55:00|39692.7|39632.7|39822.39|39762.39|39841.91|39781.91|39639.81|39579.81|1076
1610042400000|2021-01-07 18:00:00|39820.27|39760.27|39882.82|39822.82|39893.85|39833.85|39773.25|39713.25|1068
1610042700000|2021-01-07 18:05:00|39883.74|39823.74|40010.1|39950.1|40010.1|39950.1|39821.18|39761.18|1069
1610043000000|2021-01-07 18:10:00|40007.7|39947.7|40270.05|40190.05|40289.01|40209.01|39930.96|39850.96|1063
1610043300000|2021-01-07 18:15:00|40273.04|40193.04|39399.92|39319.92|40443.56|40363.56|39392.2|39312.2|1134
1610043600000|2021-01-07 18:20:00|39395.79|39315.79|39229.37|39149.37|39609.96|39529.96|38689.38|38595.41|1051
1610043900000|2021-01-07 18:25:00|39232.21|39152.21|39210.8|39130.8|39642.31|39562.31|39132.33|39015.22|950
1610044200000|2021-01-07 18:30:00|39287.43|39207.43|38705.99|38625.99|39369.7|39289.7|38703.93|38623.93|1082
1610044500000|2021-01-07 18:35:00|38706.21|38626.21|38567.81|38487.81|39012.08|38932.08|38532.32|38452.32|1144
1610044800000|2021-01-07 18:40:00|38570.28|38490.28|37868.44|37788.44|38772.32|38692.32|37867.34|37787.34|1144
1610045100000|2021-01-07 18:45:00|37870.98|37790.98|37349.13|37269.13|37870.98|37790.98|36599.26|36519.26|1159
1610045400000|2021-01-07 18:50:00|37349.51|37269.51|38315.05|38235.05|38324.04|38244.04|37335.28|37255.28|1127
1610045700000|2021-01-07 18:55:00|38343.59|38263.59|38947.28|38857.28|38965.28|38875.28|38317.05|38237.05|1144
1610046000000|2021-01-07 19:00:00|38946.66|38856.66|38383.99|38293.99|39054.01|38964.01|38265.47|38175.47|1136
1610046300000|2021-01-07 19:05:00|38384|38294|37942.89|37852.89|38626.07|38536.07|37923.66|37833.66|1171
1610046600000|2021-01-07 19:10:00|37948.52|37858.52|38258.28|38168.28|38332.81|38242.81|37599.21|37509.21|1124
1610046900000|2021-01-07 19:15:00|38254.03|38164.03|38518.65|38428.65|38633.43|38543.43|38077.57|37987.57|1100
1610047200000|2021-01-07 19:20:00|38513.28|38423.28|38322.93|38232.93|38514.15|38424.15|38213.13|38123.13|1139
1610047500000|2021-01-07 19:25:00|38322.91|38232.91|38741.25|38651.25|38836.58|38746.58|38315.1|38225.1|1040
1610047800000|2021-01-07 19:30:00|38746.39|38656.39|38770.22|38680.22|38819.99|38729.99|38563.33|38473.33|1115
1610048100000|2021-01-07 19:35:00|38774.14|38684.14|38971.48|38881.48|38979.21|38889.21|38726.78|38636.78|1107
1610048400000|2021-01-07 19:40:00|38979.21|38889.21|39095.2|39005.2|39095.2|39005.2|38928.94|38838.94|235
1610048700000|2021-01-07 19:45:00|39111.03|39021.03|39141.01|39061.01|39169.01|39089.01|38874.37|38784.37|283
1610049000000|2021-01-07 19:50:00|39146.5|39066.5|39186.06|39106.06|39226.63|39146.63|38951.25|38871.25|1142
1610049300000|2021-01-07 19:55:00|39183.32|39103.32|39136.9|39056.9|39281.68|39201.68|39109.33|39029.33|1129
1610049600000|2021-01-07 20:00:00|39136.75|39056.75|39088.54|39008.54|39252.61|39172.61|39048.33|38968.33|1106
1610049900000|2021-01-07 20:05:00|39089.18|39009.18|38924.66|38844.66|39089.18|39009.18|38611.88|38531.88|1141
1610050200000|2021-01-07 20:10:00|38925.07|38845.07|38945.53|38865.53|39164.72|39084.72|38909.81|38829.81|1131
1610050500000|2021-01-07 20:15:00|38951.58|38871.58|38727.39|38647.39|39006.82|38926.82|38635.72|38555.72|1177
1610050800000|2021-01-07 20:20:00|38729.36|38649.36|38560.68|38480.68|38769.06|38689.06|38491.67|38411.67|1146
1610051100000|2021-01-07 20:25:00|38562.82|38482.82|38470.5|38390.5|38716.07|38636.07|38470.5|38390.5|1101
1610051400000|2021-01-07 20:30:00|38463.01|38383.01|38704.31|38624.31|38803.27|38723.27|38455.2|38375.2|1166
1610051700000|2021-01-07 20:35:00|38708.16|38628.16|38938.56|38858.56|38961.93|38881.93|38643.31|38563.31|1156
1610052000000|2021-01-07 20:40:00|38940.08|38860.08|39050.39|38970.39|39109.33|39029.33|38882.93|38802.93|1130
1610052300000|2021-01-07 20:45:00|39050.5|38970.5|39065.12|38985.12|39192.61|39112.61|39044.2|38964.2|1112
1610052600000|2021-01-07 20:50:00|39064.88|38984.88|39051.26|38971.26|39149.68|39069.68|39021.43|38941.43|1084
1610052900000|2021-01-07 20:55:00|39052.11|38972.11|39197.99|39117.99|39218.13|39138.13|39051.67|38971.67|1087
1610053200000|2021-01-07 21:00:00|39197.33|39117.33|39263.79|39183.79|39290.39|39210.39|39192.32|39112.32|1023
1610053500000|2021-01-07 21:05:00|39262.72|39182.72|39289.02|39209.02|39625.39|39545.39|39261.14|39181.14|1080
1610053800000|2021-01-07 21:10:00|39287.74|39207.74|39481.04|39401.04|39503.14|39423.14|39286.67|39206.67|1116
1610054100000|2021-01-07 21:15:00|39481.15|39401.15|39470.63|39390.63|39535.92|39455.92|39416.4|39336.4|1102
1610054400000|2021-01-07 21:20:00|39470.38|39390.38|39583.65|39503.65|39593.89|39513.89|39428.13|39348.13|1081
1610054700000|2021-01-07 21:25:00|39583.54|39503.54|39554.85|39474.85|39601.44|39521.44|39506.76|39426.76|994
1610055000000|2021-01-07 21:30:00|39554.83|39474.83|39691.08|39611.08|39702.22|39622.22|39550.69|39470.69|1000
1610055300000|2021-01-07 21:35:00|39690.93|39610.93|39872.13|39792.13|39872.13|39792.13|39660.92|39580.92|1047
1610055600000|2021-01-07 21:40:00|39872.16|39792.16|39862.78|39782.78|39931.06|39851.06|39788.37|39708.37|1146
1610055900000|2021-01-07 21:45:00|39859.5|39779.5|39595.07|39515.07|39970.95|39890.95|39522.66|39442.66|1126
1610056200000|2021-01-07 21:50:00|39595.08|39515.08|39820.67|39740.67|39835.78|39755.78|39446.78|39366.78|1125
1610056500000|2021-01-07 21:55:00|39819.38|39739.38|39786.18|39706.18|39819.95|39739.95|39637.38|39557.38|1043
1610056800000|2021-01-07 22:00:00|39784.19|39704.19|39600.32|39520.32|39795.48|39715.48|39598.68|39518.68|1110
1610057100000|2021-01-07 22:05:00|39600.62|39520.62|39497.25|39417.25|39612.23|39532.23|39259.56|39179.56|1088
1610057400000|2021-01-07 22:10:00|39497.81|39417.81|39695.1|39615.1|39746.73|39666.73|39470.71|39390.71|967
1610057700000|2021-01-07 22:15:00|39695.06|39615.06|39611.71|39531.71|39701.27|39621.27|39449.44|39369.44|836
1610058000000|2021-01-07 22:20:00|39611.95|39531.95|39622.73|39542.73|39633.5|39553.5|39538.3|39458.3|966
1610058300000|2021-01-07 22:25:00|39619.81|39539.81|39784.3|39704.3|39794.51|39714.51|39619.79|39539.79|926
1610058600000|2021-01-07 22:30:00|39785.32|39705.32|39930.17|39850.17|39930.17|39850.17|39750.49|39670.49|821
1610058900000|2021-01-07 22:35:00|39929.82|39849.82|39803.64|39723.64|40021.24|39941.24|39802.51|39722.51|1016
1610059200000|2021-01-07 22:40:00|39809.78|39729.78|39800.76|39720.76|39902.6|39822.6|39684.52|39604.52|1105
1610059500000|2021-01-07 22:45:00|39799.78|39719.78|39853.83|39773.83|39990.66|39910.66|39791.45|39711.45|1031
1610059800000|2021-01-07 22:50:00|39851.39|39771.39|39669.61|39589.61|39937.17|39857.17|39641.4|39561.4|1067
1610060100000|2021-01-07 22:55:00|39669.68|39589.68|39748.73|39668.73|39748.75|39668.75|39558.67|39478.67|1060
1610060400000|2021-01-07 23:00:00|39748.75|39668.75|39457.22|39377.22|39751.92|39671.92|39411.14|39331.14|1076
1610060700000|2021-01-07 23:05:00|39457.19|39377.19|39224.9|39144.9|39543.7|39463.7|39224.9|39144.9|960
1610061000000|2021-01-07 23:10:00|39223.88|39143.88|39010.21|38930.21|39281.71|39201.71|38801.8|38721.8|1158
1610061300000|2021-01-07 23:15:00|39007.33|38927.33|39316.93|39236.93|39324.75|39244.75|38701.18|38621.18|1162
1610061600000|2021-01-07 23:20:00|39316.33|39236.33|38931.08|38851.08|39337.93|39257.93|38887.07|38807.07|1158
1610061900000|2021-01-07 23:25:00|38933.28|38853.28|38960.22|38880.22|38976.66|38896.66|38787.05|38707.05|1159
1610062200000|2021-01-07 23:30:00|38958.92|38878.92|39132.44|39052.44|39251.72|39171.72|38958.92|38878.92|1149
1610062500000|2021-01-07 23:35:00|39137.45|39057.45|39247.29|39167.29|39319.38|39239.38|39097.71|39017.71|1139
1610062800000|2021-01-07 23:40:00|39247.64|39167.64|39026.61|38946.61|39318.04|39238.04|39023.88|38943.88|1128
1610063100000|2021-01-07 23:45:00|39026.99|38946.99|39250.47|39170.47|39276.78|39196.78|38955.06|38875.06|1133
1610063400000|2021-01-07 23:50:00|39248.52|39168.52|39596.44|39516.44|39608.73|39528.73|39212.55|39132.55|1086
1610063700000|2021-01-07 23:55:00|39596.45|39516.45|39538.71|39458.71|39611.89|39531.89|39450.5|39370.5|1125
1610064000000|2021-01-08 00:00:00|39538.92|39458.92|39601.73|39521.73|39624.66|39544.66|39443.65|39363.65|1105
1610064300000|2021-01-08 00:05:00|39601.41|39521.41|39714.41|39634.41|39748.58|39668.58|39389.25|39309.25|1108
1610064600000|2021-01-08 00:10:00|39714.4|39634.4|39707.85|39627.85|39782.57|39702.57|39670.55|39590.55|1155
1610064900000|2021-01-08 00:15:00|39705.31|39625.31|39575.61|39495.61|39726.01|39646.01|39555.7|39475.7|1127
1610065200000|2021-01-08 00:20:00|39575.37|39495.37|39475.79|39395.79|39639.83|39559.83|39452.93|39372.93|1151
1610065500000|2021-01-08 00:25:00|39477.68|39397.68|39552.68|39472.68|39586.78|39506.78|39463.38|39383.38|1078
1610065800000|2021-01-08 00:30:00|39555.4|39475.4|39520.69|39440.69|39555.4|39475.4|39297.89|39217.89|1028
1610066100000|2021-01-08 00:35:00|39519.73|39439.73|39537.08|39457.08|39594.68|39514.68|39407.35|39327.35|1101
1610066400000|2021-01-08 00:40:00|39530.23|39450.23|39312.93|39232.93|39572.7|39492.7|39303.42|39223.42|1133
1610066700000|2021-01-08 00:45:00|39312.88|39232.88|39212.35|39132.35|39385.63|39305.63|39157.69|39077.69|1098
1610067000000|2021-01-08 00:50:00|39217.14|39137.14|39191.82|39111.82|39297.72|39217.72|39070.51|38990.51|1135
1610067300000|2021-01-08 00:55:00|39193.86|39113.86|38902.83|38822.83|39211.11|39131.11|38902.83|38822.83|1140
1610067600000|2021-01-08 01:00:00|38902.97|38822.97|38981.92|38901.92|39070.49|38990.49|38892.41|38812.41|1115
1610067900000|2021-01-08 01:05:00|38984.77|38904.77|38876.17|38796.17|39000.28|38920.28|38735.26|38655.26|1062
1610068200000|2021-01-08 01:10:00|38883.58|38803.58|38835.92|38755.92|38883.87|38803.87|38542.78|38462.78|1101
1610068500000|2021-01-08 01:15:00|38835.91|38755.91|38963.31|38883.31|39015.1|38935.1|38835.69|38755.69|1128
1610068800000|2021-01-08 01:20:00|38963.92|38883.92|38843.34|38763.34|39095.89|39015.89|38813.64|38733.64|1101
1610069100000|2021-01-08 01:25:00|38841.04|38761.04|38626.56|38546.56|38894.71|38814.71|38540.75|38460.75|1111
1610069400000|2021-01-08 01:30:00|38623.81|38543.81|38205.75|38125.75|38746.2|38666.2|38205.75|38125.75|1103
1610069700000|2021-01-08 01:35:00|38202.6|38122.6|38274.85|38194.85|38313.95|38233.95|37937.4|37857.4|1091
1610070000000|2021-01-08 01:40:00|38267.57|38187.57|38286.72|38206.72|38475.71|38395.71|38264.07|38184.07|1135
1610070300000|2021-01-08 01:45:00|38290.42|38210.42|38576.62|38496.62|38593.46|38513.46|38194.84|38114.84|1151
1610070600000|2021-01-08 01:50:00|38582.84|38502.84|38672.28|38592.28|38730.61|38650.61|38529.74|38449.74|1144
1610070900000|2021-01-08 01:55:00|38672.41|38592.41|38747.82|38667.82|38762.01|38682.01|38593.24|38513.24|1074
1610071200000|2021-01-08 02:00:00|38752.57|38672.57|38566.37|38486.37|38758.01|38678.01|38566.09|38486.09|1062
1610071500000|2021-01-08 02:05:00|38567.92|38487.92|38369.06|38289.06|38625|38545|38369.06|38289.06|1077
1610071800000|2021-01-08 02:10:00|38368.49|38288.49|38233.57|38153.57|38440.75|38360.75|38231.75|38151.75|1074
1610072100000|2021-01-08 02:15:00|38230.43|38150.43|37702.06|37622.06|38300.09|38220.09|37700.7|37620.7|1116
1610072400000|2021-01-08 02:20:00|37709.4|37629.4|37646.79|37566.79|37940.19|37860.19|37580.11|37500.11|1168
1610072700000|2021-01-08 02:25:00|37645.74|37565.74|37931.44|37851.44|37957.21|37877.21|37244.05|37164.05|1155
1610073000000|2021-01-08 02:30:00|37931.01|37851.01|37382.35|37302.35|37933.7|37853.7|37356.82|37276.82|1154
1610073300000|2021-01-08 02:35:00|37378.73|37298.73|37292.76|37212.76|37691.02|37611.02|37052.6|36972.6|1140
1610073600000|2021-01-08 02:40:00|37290.99|37210.99|36738.51|36658.51|37314.8|37234.8|36681.82|36601.82|1139
1610073900000|2021-01-08 02:45:00|36724.29|36644.29|37445.56|37365.56|37450.65|37370.65|36645.18|36565.18|1144
1610074200000|2021-01-08 02:50:00|37442.52|37362.52|37499.89|37419.89|37706.35|37626.35|37333.04|37253.04|1160
1610074500000|2021-01-08 02:55:00|37497.94|37417.94|37266.32|37186.32|37535.34|37455.34|37134.17|37054.17|1166
1610074800000|2021-01-08 03:00:00|37265.72|37185.72|37861.35|37781.35|37962.51|37882.51|37169.97|37089.97|1158
1610075100000|2021-01-08 03:05:00|37860.56|37780.56|38207.09|38127.09|38214.3|38134.3|37854.65|37774.65|1105
1610075400000|2021-01-08 03:10:00|38206.28|38126.28|38102.64|38022.64|38235.53|38155.53|37892.34|37812.34|1149
1610075700000|2021-01-08 03:15:00|38100.12|38020.12|38048.76|37968.76|38212.29|38132.29|37951.79|37871.79|1140
1610076000000|2021-01-08 03:20:00|38050.07|37970.07|38078.37|37998.37|38094.9|38014.9|37915.45|37835.45|1144
1610076300000|2021-01-08 03:25:00|38075.41|37995.41|38321.82|38241.82|38476.51|38396.51|38064.91|37984.91|1033
1610076600000|2021-01-08 03:30:00|38324.29|38244.29|38249.1|38169.1|38438.15|38358.15|38136.86|38056.86|1104
1610076900000|2021-01-08 03:35:00|38247.04|38167.04|38290.26|38210.26|38359.36|38279.36|38226.15|38146.15|1089
1610077200000|2021-01-08 03:40:00|38291.71|38211.71|38213.49|38133.49|38304.6|38224.6|38105.06|38025.06|1052
1610077500000|2021-01-08 03:45:00|38214.55|38134.55|38435.15|38355.15|38435.44|38355.44|38074.63|37994.63|1034
1610077800000|2021-01-08 03:50:00|38434.77|38354.77|38444.36|38364.36|38545.18|38465.18|38397.79|38317.79|1052
1610078100000|2021-01-08 03:55:00|38444.95|38364.95|38459.38|38379.38|38532.66|38452.66|38377.5|38297.5|979
1610078400000|2021-01-08 04:00:00|38459.18|38379.18|38579.49|38499.49|38579.49|38499.49|38276.58|38196.58|1116
1610078700000|2021-01-08 04:05:00|38580.26|38500.26|38731.8|38651.8|38778|38698|38559.53|38479.53|823
1610079000000|2021-01-08 04:10:00|38730.84|38650.84|38629.5|38549.5|38730.84|38650.84|38624.76|38544.76|736
1610079300000|2021-01-08 04:15:00|38631.72|38551.72|38590.85|38510.85|38651.47|38571.47|38525.85|38445.85|1042
1610079600000|2021-01-08 04:20:00|38591.16|38511.16|38616.27|38536.27|38690.36|38610.36|38453.46|38373.46|1066
1610079900000|2021-01-08 04:25:00|38615.93|38535.93|38807.7|38727.7|38844.6|38764.6|38576.08|38496.08|1026
1610080200000|2021-01-08 04:30:00|38809.21|38729.21|38620.72|38540.72|38862.73|38782.73|38570.27|38490.27|1077
1610080500000|2021-01-08 04:35:00|38620.95|38540.95|38613.59|38533.59|38763.36|38683.36|38590.9|38510.9|1131
1610080800000|2021-01-08 04:40:00|38614.27|38534.27|38849.74|38769.74|38892.49|38812.49|38556.86|38476.86|1114
1610081100000|2021-01-08 04:45:00|38850.04|38770.04|38794.99|38714.99|38887.79|38807.79|38731.63|38651.63|1098
1610081400000|2021-01-08 04:50:00|38797.78|38717.78|38881.5|38801.5|39009.44|38929.44|38770.75|38690.75|985
1610081700000|2021-01-08 04:55:00|38883.12|38803.12|38779.42|38699.42|38891.04|38811.04|38759.63|38679.63|925
1610082000000|2021-01-08 05:00:00|38774.96|38694.96|38724.83|38644.83|38780.32|38700.32|38678.47|38598.47|976
1610082300000|2021-01-08 05:05:00|38721.96|38641.96|38538.54|38458.54|38733.52|38653.52|38513.87|38433.87|1025
1610082600000|2021-01-08 05:10:00|38537.07|38457.07|38522.79|38442.79|38545.44|38465.44|38457.74|38377.74|1099
1610082900000|2021-01-08 05:15:00|38522.87|38442.87|38611.67|38531.67|38674.93|38594.93|38467.33|38387.33|1062
1610083200000|2021-01-08 05:20:00|38610.86|38530.86|38444.75|38364.75|38677.68|38597.68|38416.34|38336.34|1011
1610083500000|2021-01-08 05:25:00|38445.03|38365.03|38450.8|38370.8|38475.19|38395.19|38322.92|38242.92|1050
1610083800000|2021-01-08 05:30:00|38450.39|38370.39|38627.85|38547.85|38681.78|38601.78|38340.09|38260.09|1080
1610084100000|2021-01-08 05:35:00|38624.74|38544.74|38677.68|38597.68|38687.52|38607.52|38558.29|38478.29|1005
1610084400000|2021-01-08 05:40:00|38674.49|38594.49|38475.51|38395.51|38682.38|38602.38|38438.65|38358.65|1037
1610084700000|2021-01-08 05:45:00|38478.85|38398.85|38216.16|38136.16|38481.31|38401.31|38181.42|38101.42|1119
1610085000000|2021-01-08 05:50:00|38218.25|38138.25|38045.53|37965.53|38265.29|38185.29|38039.66|37959.66|1124
1610085300000|2021-01-08 05:55:00|38044.24|37964.24|38042.54|37962.54|38120.96|38040.96|37980.18|37900.18|1088
1610085600000|2021-01-08 06:00:00|38042.56|37962.56|37866.73|37786.73|38137.11|38057.11|37818.04|37738.04|1104
1610085900000|2021-01-08 06:05:00|37864.67|37784.67|37731.48|37651.48|37929.57|37849.57|37620.14|37540.14|1115
1610086200000|2021-01-08 06:10:00|37734.65|37654.65|38278.87|38198.87|38333.23|38253.23|37692.77|37612.77|1112
1610086500000|2021-01-08 06:15:00|38276.65|38196.65|38379.15|38299.15|38426.53|38346.53|38273.73|38193.73|1092
1610086800000|2021-01-08 06:20:00|38380.93|38300.93|38539.44|38459.44|38605.64|38525.64|38370.22|38290.22|1102
1610087100000|2021-01-08 06:25:00|38540.1|38460.1|38640.39|38560.39|38640.39|38560.39|38485.81|38405.81|1116
1610087400000|2021-01-08 06:30:00|38643.83|38563.83|38458.18|38378.18|38723.57|38643.57|38436.91|38356.91|1104
1610087700000|2021-01-08 06:35:00|38470.7|38390.7|38549.97|38469.97|38658.23|38578.23|38443.16|38363.16|1111
1610088000000|2021-01-08 06:40:00|38548.44|38468.44|38457.04|38377.04|38548.44|38468.44|38420.57|38340.57|1108
1610088300000|2021-01-08 06:45:00|38461.02|38381.02|38670.6|38590.6|38737.3|38657.3|38409.65|38329.65|1128
1610088600000|2021-01-08 06:50:00|38673.37|38593.37|38579.2|38499.2|38697.81|38617.81|38575.96|38495.96|1075
1610088900000|2021-01-08 06:55:00|38578.94|38498.94|38607.31|38527.31|38722.7|38642.7|38573.04|38493.04|1063
1610089200000|2021-01-08 07:00:00|38609.34|38529.34|38438.57|38358.57|38636.87|38556.87|38432.37|38352.37|949
1610089500000|2021-01-08 07:05:00|38441.83|38361.83|38448.39|38368.39|38588.24|38508.24|38441.4|38361.4|853
1610089800000|2021-01-08 07:10:00|38449.8|38369.8|38429.77|38349.77|38503.28|38423.28|38388.07|38308.07|938
1610090100000|2021-01-08 07:15:00|38429.94|38349.94|38552.01|38472.01|38569.32|38489.32|38429.94|38349.94|1011
1610090400000|2021-01-08 07:20:00|38552.2|38472.2|38586.16|38506.16|38622.26|38542.26|38541.38|38461.38|983
1610090700000|2021-01-08 07:25:00|38586.33|38506.33|38980.3|38900.3|38991.41|38911.41|38586.33|38506.33|1012
1610091000000|2021-01-08 07:30:00|38980.71|38900.71|38979.58|38899.58|39042.94|38962.94|38855.37|38775.37|1059
1610091300000|2021-01-08 07:35:00|38981.8|38901.8|38940.83|38860.83|39039.58|38959.58|38902.01|38822.01|1046
1610091600000|2021-01-08 07:40:00|38942.29|38862.29|38951.68|38871.68|39049.11|38969.11|38936.58|38856.58|999
1610091900000|2021-01-08 07:45:00|38951.69|38871.69|39113.23|39033.23|39181.16|39101.16|38948.86|38868.86|1037
1610092200000|2021-01-08 07:50:00|39114|39034|38948.89|38868.89|39122.87|39042.87|38942.81|38862.81|1024
1610092500000|2021-01-08 07:55:00|38946.59|38866.59|39001.24|38921.24|39016.13|38936.13|38792.18|38712.18|1097
1610092800000|2021-01-08 08:00:00|38999.97|38919.97|38719.71|38639.71|39047.09|38967.09|38687.07|38607.07|1021
1610093100000|2021-01-08 08:05:00|38720.87|38640.87|38643.76|38563.76|38835.88|38755.88|38607.67|38527.67|1108
1610093400000|2021-01-08 08:10:00|38650.21|38570.21|38755.65|38675.65|38784.8|38704.8|38643.07|38563.07|1060
1610093700000|2021-01-08 08:15:00|38755.04|38675.04|38964.9|38884.9|39013.59|38933.59|38748.17|38668.17|990
1610094000000|2021-01-08 08:20:00|38965.64|38885.64|38694.34|38614.34|38982.68|38902.68|38689.49|38609.49|1047
1610094300000|2021-01-08 08:25:00|38694.33|38614.33|38874.04|38794.04|38895.49|38815.49|38667.61|38587.61|1053
1610094600000|2021-01-08 08:30:00|38875.06|38795.06|38592.38|38512.38|38876.99|38796.99|38545.02|38465.02|1076
1610094900000|2021-01-08 08:35:00|38588.05|38508.05|38690.2|38610.2|38706.21|38626.21|38586.48|38506.48|1034
1610095200000|2021-01-08 08:40:00|38691.11|38611.11|38575.29|38495.29|38760.58|38680.58|38502.64|38422.64|1015
1610095500000|2021-01-08 08:45:00|38574.84|38494.84|38603.54|38523.54|38626|38546|38503.41|38423.41|987
1610095800000|2021-01-08 08:50:00|38603.2|38523.2|38719.12|38639.12|38743.86|38663.86|38541.97|38461.97|1058
1610096100000|2021-01-08 08:55:00|38717.88|38637.88|38730.34|38650.34|38762.91|38682.91|38636.32|38556.32|1012
1610096400000|2021-01-08 09:00:00|38731.62|38651.62|38748.24|38668.24|38860.59|38780.59|38730.59|38650.59|978
1610096700000|2021-01-08 09:05:00|38747.64|38667.64|38474.86|38394.86|38777.26|38697.26|38387.47|38307.47|1116
1610097000000|2021-01-08 09:10:00|38474.93|38394.93|38366.86|38286.86|38538.93|38458.93|38316.85|38236.85|1048
1610097300000|2021-01-08 09:15:00|38367.5|38287.5|38679.83|38599.83|38743.44|38663.44|38305.41|38225.41|1091
1610097600000|2021-01-08 09:20:00|38681.42|38601.42|38651.24|38571.24|38703.37|38623.37|38571.98|38491.98|1062
1610097900000|2021-01-08 09:25:00|38651.45|38571.45|38849.65|38769.65|38881.23|38801.23|38613.14|38533.14|1092
1610098200000|2021-01-08 09:30:00|38850.97|38770.97|38923.92|38843.92|38936.84|38856.84|38720.69|38640.69|1070
1610098500000|2021-01-08 09:35:00|38923.93|38843.93|38931.2|38851.2|39037.24|38957.24|38891.56|38811.56|1015
1610098800000|2021-01-08 09:40:00|38928.65|38848.65|38911.29|38831.29|38948.67|38868.67|38819.89|38739.89|966
1610099100000|2021-01-08 09:45:00|38911.28|38831.28|38943.29|38863.29|38992.21|38912.21|38882.05|38802.05|943
1610099400000|2021-01-08 09:50:00|38944.11|38864.11|39308.02|39228.02|39328.6|39248.6|38941.6|38861.6|942
1610099700000|2021-01-08 09:55:00|39311.37|39231.37|39426.83|39346.83|39429.67|39349.67|39245.71|39165.71|925
1610100000000|2021-01-08 10:00:00|39426.23|39346.23|39534.81|39454.81|39537.46|39457.46|39305.04|39225.04|1016
1610100300000|2021-01-08 10:05:00|39532|39452|39777.02|39697.02|39779.13|39699.13|39453.56|39373.56|609
1610100600000|2021-01-08 10:10:00|39773.69|39693.69|39656.67|39576.67|39773.69|39693.69|39607.01|39527.01|1028
1610100900000|2021-01-08 10:15:00|39658.77|39578.77|39749.78|39669.78|39752.78|39672.78|39607.72|39527.72|1079
1610101200000|2021-01-08 10:20:00|39749.8|39669.8|39668.8|39588.8|39749.82|39669.82|39581.81|39501.81|974
1610101500000|2021-01-08 10:25:00|39670.05|39590.05|39998.72|39918.72|40011.5|39931.5|39649.74|39569.74|974
1610101800000|2021-01-08 10:30:00|39998.75|39918.75|39977.47|39897.47|39998.75|39918.75|39753.68|39673.68|1087
1610102100000|2021-01-08 10:35:00|39983.01|39903.01|40565.43|40485.43|40565.43|40485.43|39967.12|39887.12|1090
1610102400000|2021-01-08 10:40:00|40564.96|40484.96|40662.12|40582.12|40921.01|40841.01|40445.04|40365.04|1167
1610102700000|2021-01-08 10:45:00|40662.88|40582.88|40984.54|40904.54|41127.71|41047.71|40560.42|40480.42|1156
1610103000000|2021-01-08 10:50:00|40968.05|40888.05|40622.06|40542.06|41093.53|41013.53|40550.91|40470.91|1145
1610103300000|2021-01-08 10:55:00|40623.8|40543.8|40788.84|40708.84|40850.7|40770.7|40489.68|40409.68|1153
1610103600000|2021-01-08 11:00:00|40786.15|40706.15|41030.88|40950.88|41036.5|40956.5|40514.72|40434.72|1122
1610103900000|2021-01-08 11:05:00|41036.5|40956.5|41362.67|41272.67|41538.49|41448.49|40923.51|40843.51|941
1610104200000|2021-01-08 11:10:00|41362.63|41272.63|41401.61|41311.61|41497.67|41407.67|41209.45|41119.45|1035
1610104500000|2021-01-08 11:15:00|41389.51|41299.51|41213.57|41123.57|41553.02|41463.02|41003.48|40913.48|1167
1610104800000|2021-01-08 11:20:00|41213.58|41123.58|41306.11|41216.11|41360.12|41270.12|41071.25|40981.25|1161
1610105100000|2021-01-08 11:25:00|41310.92|41220.92|41264.96|41174.96|41470.33|41380.33|41178.48|41088.48|1144
1610105400000|2021-01-08 11:30:00|41263.56|41173.56|41023.7|40933.7|41263.56|41173.56|40668.71|40578.71|1143
1610105700000|2021-01-08 11:35:00|41025.8|40935.8|40972.76|40882.76|41127.72|41037.72|40887.92|40797.92|1102
1610106000000|2021-01-08 11:40:00|40972.86|40882.86|41261.36|41171.36|41303.51|41213.51|40966.68|40876.68|1139
1610106300000|2021-01-08 11:45:00|41262.36|41172.36|41094.35|41004.35|41284.58|41194.58|41032.35|40942.35|1039
1610106600000|2021-01-08 11:50:00|41095.85|41005.85|41054.19|40964.19|41237.01|41147.01|40865.21|40775.21|1060
1610106900000|2021-01-08 11:55:00|41045.6|40955.6|41373.24|41283.24|41403.15|41313.15|41040.95|40950.95|983
1610107200000|2021-01-08 12:00:00|41367.17|41277.17|41463.5|41373.5|41467.19|41377.19|41044.43|40954.43|1170
1610107500000|2021-01-08 12:05:00|41463.49|41373.49|41545.66|41455.66|41547.8|41457.8|41287.52|41197.52|1120
1610107800000|2021-01-08 12:10:00|41545.55|41455.55|41739.85|41649.85|41796.26|41706.26|41422.43|41332.43|1142
1610108100000|2021-01-08 12:15:00|41734.49|41644.49|41532.81|41442.81|41835.84|41745.84|41467.61|41377.61|1117
1610108400000|2021-01-08 12:20:00|41532.12|41442.12|41764.68|41674.68|41821.88|41731.88|41347.88|41257.88|1125
1610108700000|2021-01-08 12:25:00|41758|41668|41675.93|41585.93|41836.13|41746.13|41661.78|41571.78|1140
1610109000000|2021-01-08 12:30:00|41675.77|41585.77|41697.91|41607.91|41701.33|41611.33|41445.08|41355.08|1074
1610109300000|2021-01-08 12:35:00|41697.5|41607.5|41520.98|41430.98|41699.38|41609.38|41486.86|41396.86|1130
1610109600000|2021-01-08 12:40:00|41522.3|41432.3|41639.57|41549.57|41682.26|41592.26|41511.66|41421.66|1098
1610109900000|2021-01-08 12:45:00|41655.96|41565.96|41339.62|41249.62|41655.96|41565.96|41225.57|41135.57|1128
1610110200000|2021-01-08 12:50:00|41341.68|41251.68|41260.13|41170.13|41369.91|41279.91|40997.31|40907.31|1094
1610110500000|2021-01-08 12:55:00|41257.19|41167.19|41402.64|41312.64|41402.64|41312.64|41184.15|41094.15|1073
1610110800000|2021-01-08 13:00:00|41396.9|41306.9|41120.89|41030.89|41411.21|41321.21|41115.57|41025.57|1115
1610111100000|2021-01-08 13:05:00|41117.58|41027.58|40867.89|40777.89|41138.79|41048.79|40812.5|40722.5|1108
1610111400000|2021-01-08 13:10:00|40869.18|40779.18|41066.42|40976.42|41103.73|41013.73|40813.06|40723.06|1152
1610111700000|2021-01-08 13:15:00|41061.8|40971.8|41304.77|41214.77|41329.25|41239.25|40998.11|40908.11|1124
1610112000000|2021-01-08 13:20:00|41304.2|41214.2|41244.87|41154.87|41418.97|41328.97|41195.93|41105.93|1093
1610112300000|2021-01-08 13:25:00|41244.58|41154.58|41438.9|41348.9|41471.63|41381.63|41243.77|41153.77|1124
1610112600000|2021-01-08 13:30:00|41437.42|41347.42|41373.63|41283.63|41498.56|41408.56|41372.08|41282.08|1109
1610112900000|2021-01-08 13:35:00|41374.38|41284.38|41343.45|41253.45|41398.32|41308.32|41252.43|41162.43|1093
1610113200000|2021-01-08 13:40:00|41343.46|41253.46|41537.58|41447.58|41642.64|41552.64|41338.85|41248.85|1079
1610113500000|2021-01-08 13:45:00|41537.84|41447.84|41606.87|41516.87|41722.54|41632.54|41537.84|41447.84|1104
1610113800000|2021-01-08 13:50:00|41609.15|41519.15|41303.14|41213.14|41644.02|41554.02|41259.87|41169.87|1075
1610114100000|2021-01-08 13:55:00|41304.65|41214.65|41413.45|41323.45|41492.26|41402.26|41300.14|41210.14|1097
1610114400000|2021-01-08 14:00:00|41413.39|41323.39|41541.2|41451.2|41666.86|41576.86|41402.58|41312.58|1029
1610114700000|2021-01-08 14:05:00|41540.73|41450.73|41333.61|41243.61|41581.16|41491.16|41326.65|41236.65|1080
1610115000000|2021-01-08 14:10:00|41335.07|41245.07|41431.28|41341.28|41437.28|41347.28|41224.53|41134.53|993
1610115300000|2021-01-08 14:15:00|41420.81|41330.81|41197.66|41107.66|41485.76|41395.76|41175.57|41085.57|1125
1610115600000|2021-01-08 14:20:00|41199.48|41109.48|41190.91|41100.91|41230.33|41140.33|41055.14|40965.14|1108
1610115900000|2021-01-08 14:25:00|41190.66|41100.66|41307.17|41217.17|41330.41|41240.41|41165.87|41075.87|1099
1610116200000|2021-01-08 14:30:00|41307.37|41217.37|41335.7|41245.7|41368.55|41278.55|41198.79|41108.79|1097
1610116500000|2021-01-08 14:35:00|41335.65|41245.65|41497.03|41407.03|41529.71|41439.71|41330.5|41240.5|1067
1610116800000|2021-01-08 14:40:00|41496.75|41406.75|41412.02|41322.02|41594.35|41504.35|41407.04|41317.04|1055
1610117100000|2021-01-08 14:45:00|41406.9|41316.9|41312.88|41222.88|41454.03|41364.03|41312.8|41222.8|1009
1610117400000|2021-01-08 14:50:00|41312.95|41222.95|41387.17|41297.17|41434.51|41344.51|41230.29|41140.29|1066
1610117700000|2021-01-08 14:55:00|41386.82|41296.82|41564.05|41474.05|41566.75|41476.75|41369.42|41279.42|1100
1610118000000|2021-01-08 15:00:00|41563.86|41473.86|42004.95|41914.95|42004.95|41914.95|41562.03|41472.03|1085
1610118300000|2021-01-08 15:05:00|42005.56|41915.56|41990.03|41900.03|42009.52|41919.52|41856.03|41766.03|994
1610118600000|2021-01-08 15:10:00|41994.34|41904.34|41161.86|41071.86|42043.85|41953.85|41066.1|40976.1|886
1610118900000|2021-01-08 15:15:00|41169.37|41079.37|41204.22|41114.22|41333.06|41243.06|40582.48|40492.48|910
1610119200000|2021-01-08 15:20:00|41204.27|41114.27|41330.98|41240.98|41379.32|41289.32|41039.71|40949.71|820
1610119500000|2021-01-08 15:25:00|41327.49|41237.49|40559.8|40469.8|41380.93|41290.93|40250.51|40160.51|951
1610119800000|2021-01-08 15:30:00|40559.13|40469.13|40117.71|40027.71|40830.71|40740.71|39908|39818|926
1610120100000|2021-01-08 15:35:00|40114.59|40024.59|40542.11|40452.11|40749.23|40659.23|40078.15|39988.15|1012
1610120400000|2021-01-08 15:40:00|40537.87|40447.87|40721.14|40631.14|40872.96|40782.96|40507.06|40417.06|1146
1610120700000|2021-01-08 15:45:00|40725.55|40635.55|40967.95|40877.95|41083.19|40993.19|40644.13|40554.13|1148
1610121000000|2021-01-08 15:50:00|40973.77|40883.77|40764.38|40674.38|40975.92|40885.92|40649.39|40559.39|1151
1610121300000|2021-01-08 15:55:00|40763.75|40673.75|40945.45|40855.45|41008.54|40918.54|40763.75|40673.75|1133
1610121600000|2021-01-08 16:00:00|40945.97|40855.97|40957.25|40867.25|41161.53|41071.53|40822.88|40732.88|1146
1610121900000|2021-01-08 16:05:00|40959.75|40869.75|40971.01|40881.01|41075.97|40985.97|40880.54|40790.54|1096
1610122200000|2021-01-08 16:10:00|40970.49|40880.49|40808.66|40718.66|41032.71|40942.71|40723.4|40633.4|1145
1610122500000|2021-01-08 16:15:00|40800.03|40710.03|40650.55|40560.55|40900.74|40810.74|40474.65|40384.65|1154
1610122800000|2021-01-08 16:20:00|40651.98|40561.98|41001.9|40911.9|41029.07|40939.07|40651.98|40561.98|1091
1610123100000|2021-01-08 16:25:00|41001.92|40911.92|41246.97|41156.97|41253.05|41163.05|40960.19|40870.19|1137
1610123400000|2021-01-08 16:30:00|41247.06|41157.06|41219.31|41129.31|41275.54|41185.54|41174.3|41084.3|1091
1610123700000|2021-01-08 16:35:00|41216.16|41126.16|41563|41473|41645.34|41555.34|41216.14|41126.14|1148
1610124000000|2021-01-08 16:40:00|41567.36|41477.36|41547.12|41457.12|41658.01|41568.01|41457.87|41367.87|1157
1610124300000|2021-01-08 16:45:00|41547.11|41457.11|41441.31|41351.31|41579.98|41489.98|41392.42|41302.42|1099
1610124600000|2021-01-08 16:50:00|41441.94|41351.94|41591.4|41501.4|41690.34|41600.34|41393.77|41303.77|1136
1610124900000|2021-01-08 16:55:00|41588.09|41498.09|41420.01|41330.01|41617.34|41527.34|41420.01|41330.01|1113
1610125200000|2021-01-08 17:00:00|41419.97|41329.97|41410.52|41320.52|41543.45|41453.45|41393.83|41303.83|1062
1610125500000|2021-01-08 17:05:00|41410.51|41320.51|41246.09|41156.09|41449.78|41359.78|41173.97|41083.97|1093
1610125800000|2021-01-08 17:10:00|41245.48|41155.48|41530.28|41440.28|41553.56|41463.56|41243.91|41153.91|1050
1610126100000|2021-01-08 17:15:00|41530.27|41440.27|41517.12|41427.12|41646.8|41556.8|41473.36|41383.36|1099
1610126400000|2021-01-08 17:20:00|41517.87|41427.87|41343.33|41253.33|41607.98|41517.98|41322.83|41232.83|1135
1610126700000|2021-01-08 17:25:00|41343.06|41253.06|41352.09|41262.09|41420.63|41330.63|41301.42|41211.42|1037
1610127000000|2021-01-08 17:30:00|41350.92|41260.92|41088.39|40998.39|41472.64|41382.64|41062.87|40972.87|1117
1610127300000|2021-01-08 17:35:00|41080.85|40990.85|41282.75|41192.75|41321.33|41231.33|41054.9|40964.9|1107
1610127600000|2021-01-08 17:40:00|41282.27|41192.27|41185.93|41095.93|41291.37|41201.37|41152.91|41062.91|1075
1610127900000|2021-01-08 17:45:00|41186.27|41096.27|41000.2|40910.2|41268.95|41178.95|40978.76|40888.76|1070
1610128200000|2021-01-08 17:50:00|41000.18|40910.18|41174.65|41084.65|41278.51|41188.51|40997.88|40907.88|1085
1610128500000|2021-01-08 17:55:00|41174.03|41084.03|41082.95|40992.95|41246.4|41156.4|41077.76|40987.76|1094
1610128800000|2021-01-08 18:00:00|41085.81|40995.81|40921.95|40831.95|41212.82|41122.82|40892.09|40802.09|1026
1610129100000|2021-01-08 18:05:00|40922|40832|40708.27|40618.27|40935.79|40845.79|40708.27|40618.27|1129
1610129400000|2021-01-08 18:10:00|40706.45|40616.45|40747.32|40657.32|40854.17|40764.17|40676.39|40586.39|1160
1610129700000|2021-01-08 18:15:00|40745.39|40655.39|40531.94|40441.94|40862.66|40772.66|40515.32|40425.32|1127
1610130000000|2021-01-08 18:20:00|40531.67|40441.67|40591.23|40501.23|40634.09|40544.09|40349.71|40259.71|1133
1610130300000|2021-01-08 18:25:00|40591.32|40501.32|40271.21|40181.21|40600.17|40510.17|40211.17|40121.17|1144
1610130600000|2021-01-08 18:30:00|40271.23|40181.23|40660.07|40570.07|40670.38|40580.38|40042.01|39952.01|1136
1610130900000|2021-01-08 18:35:00|40658.99|40568.99|40553.01|40463.01|40864.94|40774.94|40553.01|40463.01|1137
1610131200000|2021-01-08 18:40:00|40553.7|40463.7|40401.59|40311.59|40682.61|40592.61|40389.69|40299.69|1134
1610131500000|2021-01-08 18:45:00|40404.94|40314.94|40640.12|40550.12|40774.08|40684.08|40404.94|40314.94|1135
1610131800000|2021-01-08 18:50:00|40630.35|40540.35|40368.07|40278.07|40673.72|40583.72|40315.65|40225.65|1092
1610132100000|2021-01-08 18:55:00|40376.22|40286.22|39952.42|39862.42|40379.3|40289.3|39911.69|39821.69|1138
1610132400000|2021-01-08 19:00:00|39959.99|39869.99|40251.12|40161.12|40337.42|40247.42|39945.75|39855.75|1123
1610132700000|2021-01-08 19:05:00|40250.66|40160.66|40595.61|40505.61|40601.89|40511.89|40228.69|40138.69|1036
1610133000000|2021-01-08 19:10:00|40595.92|40505.92|40474.45|40384.45|40643.29|40553.29|40448.33|40358.33|1053
1610133300000|2021-01-08 19:15:00|40474.82|40384.82|40317.45|40227.45|40482.89|40392.89|40304.87|40214.87|1037
1610133600000|2021-01-08 19:20:00|40319.23|40229.23|40219.58|40129.58|40331.48|40241.48|40216.39|40126.39|1074
1610133900000|2021-01-08 19:25:00|40219.4|40129.4|40262.96|40172.96|40326.21|40236.21|40205.01|40115.01|977
1610134200000|2021-01-08 19:30:00|40264.24|40174.24|40558.92|40468.92|40576.15|40486.15|40264.24|40174.24|933
1610134500000|2021-01-08 19:35:00|40559.23|40469.23|40604.85|40514.85|40688.06|40598.06|40526.18|40436.18|1081
1610134800000|2021-01-08 19:40:00|40604.77|40514.77|40336.7|40246.7|40629.49|40539.49|40294.05|40204.05|1086
1610135100000|2021-01-08 19:45:00|40336.73|40246.73|40499.23|40409.23|40521.34|40431.34|40302.75|40212.75|1043
1610135400000|2021-01-08 19:50:00|40498.87|40408.87|40570.38|40480.38|40734.88|40644.88|40496.75|40406.75|1027
1610135700000|2021-01-08 19:55:00|40570.4|40480.4|40418.28|40328.28|40593.38|40503.38|40407.39|40317.39|871
1610136000000|2021-01-08 20:00:00|40418.92|40328.92|40047.35|39957.35|40475.82|40385.82|40001.97|39911.97|1051
1610136300000|2021-01-08 20:05:00|40051.19|39961.19|39737|39647|40251.28|40161.28|39600.87|39510.87|1088
1610136600000|2021-01-08 20:10:00|39734.07|39644.07|40013.64|39923.64|40042.12|39952.12|39506.87|39416.87|1029
1610136900000|2021-01-08 20:15:00|40013.51|39923.51|40431.41|40341.41|40457.5|40367.5|40008.69|39918.69|830
1610137200000|2021-01-08 20:20:00|40430.88|40340.88|40171.78|40081.78|40537.94|40447.94|40171.78|40081.78|778
1610137500000|2021-01-08 20:25:00|40172.22|40082.22|39710.27|39620.27|40172.22|40082.22|39499.59|39409.59|905
1610137800000|2021-01-08 20:30:00|39708.83|39618.83|39547.84|39457.84|39878.23|39788.23|39494.74|39404.74|1016
1610138100000|2021-01-08 20:35:00|39538.15|39448.15|39567.63|39477.63|39822.37|39732.37|39391.02|39301.02|877
1610138400000|2021-01-08 20:40:00|39566.51|39476.51|39196.7|39106.7|39632.33|39542.33|39173.89|39083.89|870
1610138700000|2021-01-08 20:45:00|39197.41|39107.41|39188.88|39098.88|39433.16|39343.16|39025.17|38935.17|916
1610139000000|2021-01-08 20:50:00|39187.53|39097.53|39635.26|39545.26|39664.89|39574.89|38995.04|38905.04|1038
1610139300000|2021-01-08 20:55:00|39633.97|39543.97|39108.97|39018.97|39642.33|39552.33|39107.52|39017.52|922
1610139600000|2021-01-08 21:00:00|39108.98|39018.98|39073.55|38983.55|39109.79|39019.79|38761.07|38671.07|1035
1610139900000|2021-01-08 21:05:00|39069.12|38979.12|39270.39|39180.39|39422.74|39332.74|39068.8|38978.8|1013
1610140200000|2021-01-08 21:10:00|39271.59|39181.59|39563.3|39473.3|39563.3|39473.3|39193.57|39103.57|952
1610140500000|2021-01-08 21:15:00|39571.74|39481.74|39718.85|39628.85|39718.85|39628.85|39491.24|39401.24|974
1610140800000|2021-01-08 21:20:00|39718.86|39628.86|39822.31|39732.31|39947.58|39857.58|39688.75|39598.75|985
1610141100000|2021-01-08 21:25:00|39821.5|39731.5|39715.86|39625.86|39840.54|39750.54|39528.74|39438.74|986
1610141400000|2021-01-08 21:30:00|39711.01|39621.01|39814.73|39724.73|39904.52|39814.52|39706.1|39616.1|965
1610141700000|2021-01-08 21:35:00|39814.72|39724.72|40044.73|39954.73|40098.31|40008.31|39797.4|39707.4|949
1610142000000|2021-01-08 21:40:00|40044.23|39954.23|39781.79|39691.79|40049.88|39959.88|39776.59|39686.59|800
1610142300000|2021-01-08 21:45:00|39779.06|39689.06|39657.73|39567.73|39780.21|39690.21|39517.61|39427.61|1132
1610142600000|2021-01-08 21:50:00|39657.76|39567.76|39727.5|39637.5|39779.03|39689.03|39573.95|39483.95|1144
1610142900000|2021-01-08 21:55:00|39727.49|39637.49|39975.98|39885.98|40012.92|39922.92|39653.54|39563.54|880
1610179200000|2021-01-09 08:00:00|39675.49|39585.49|39470.58|39380.58|39675.49|39585.49|39394.89|39304.89|856
1610179500000|2021-01-09 08:05:00|39470.57|39380.57|39760.57|39670.57|39824.28|39734.28|39469.75|39379.75|1039
1610179800000|2021-01-09 08:10:00|39760.51|39670.51|39850.24|39760.24|39867.46|39777.46|39760.07|39670.07|1039
1610180100000|2021-01-09 08:15:00|39849.85|39759.85|39813.27|39723.27|39851.18|39761.18|39740.56|39650.56|865
1610180400000|2021-01-09 08:20:00|39813.53|39723.53|39668.49|39578.49|39816.7|39726.7|39631.57|39541.57|1030
1610180700000|2021-01-09 08:25:00|39667.7|39577.7|39612.77|39522.77|39714.81|39624.81|39592.98|39502.98|1081
1610181000000|2021-01-09 08:30:00|39612.82|39522.82|39906.24|39816.24|39931.06|39841.06|39610.47|39520.47|967
1610181300000|2021-01-09 08:35:00|39905.63|39815.63|40050.99|39960.99|40057.15|39967.15|39847.6|39757.6|972
1610181600000|2021-01-09 08:40:00|40051.41|39961.41|40111.45|40021.45|40149.05|40059.05|40015.87|39925.87|847
1610181900000|2021-01-09 08:45:00|40114.37|40024.37|40249.81|40159.81|40276.03|40186.03|40113.02|40023.02|1046
1610182200000|2021-01-09 08:50:00|40249.66|40159.66|40319.56|40229.56|40348.57|40258.57|40176.06|40086.06|1016
1610182500000|2021-01-09 08:55:00|40319.72|40229.72|40263.15|40173.15|40322.73|40232.73|40231.25|40141.25|982
1610182800000|2021-01-09 09:00:00|40263.78|40173.78|40743.73|40653.73|40745.89|40655.89|40263.78|40173.78|1058
1610183100000|2021-01-09 09:05:00|40743.49|40653.49|40698.41|40608.41|40750.47|40660.47|40652.12|40562.12|1087
1610183400000|2021-01-09 09:10:00|40698.39|40608.39|40715.5|40625.5|40724.42|40634.42|40564.68|40474.68|1067
1610183700000|2021-01-09 09:15:00|40713.77|40623.77|40740.01|40650.01|40845.42|40755.42|40684.51|40594.51|1072
1610184000000|2021-01-09 09:20:00|40740.18|40650.18|40719.03|40629.03|40822.45|40732.45|40695.16|40605.16|980
1610184300000|2021-01-09 09:25:00|40719.01|40629.01|40627.99|40537.99|40719.01|40629.01|40590.43|40500.43|915
1610184600000|2021-01-09 09:30:00|40626.03|40536.03|40491.78|40401.78|40694.41|40604.41|40458.49|40368.49|978
1610184900000|2021-01-09 09:35:00|40491.39|40401.39|40468.15|40378.15|40541.96|40451.96|40442.15|40352.15|945
1610185200000|2021-01-09 09:40:00|40467.11|40377.11|40468.87|40378.87|40491.6|40401.6|40383.19|40293.19|981
1610185500000|2021-01-09 09:45:00|40469.56|40379.56|40501.34|40411.34|40519.66|40429.66|40376.16|40286.16|982
1610185800000|2021-01-09 09:50:00|40501.36|40411.36|40358.06|40268.06|40502.54|40412.54|40335.41|40245.41|1026
1610186100000|2021-01-09 09:55:00|40358.91|40268.91|40407.7|40317.7|40464|40374|40323.33|40233.33|937
1610186400000|2021-01-09 10:00:00|40408.14|40318.14|40235.13|40140.13|40550.4|40455.4|40219.99|40124.99|1084
1610186700000|2021-01-09 10:05:00|40236.55|40141.55|40344.32|40249.32|40377.22|40282.22|40235.12|40140.12|978
1610187000000|2021-01-09 10:10:00|40344.35|40249.35|40293.03|40198.03|40417.94|40322.94|40260.58|40165.58|969
1610187300000|2021-01-09 10:15:00|40292.76|40197.76|40290.64|40195.64|40401.82|40306.82|40275.68|40180.68|1066
1610187600000|2021-01-09 10:20:00|40290.69|40195.69|40538.12|40443.12|40578.59|40483.59|40290.46|40195.46|985
1610187900000|2021-01-09 10:25:00|40538.72|40443.72|40710.34|40615.34|40715.19|40620.19|40535.53|40440.53|959
1610188200000|2021-01-09 10:30:00|40710.42|40615.42|40799.61|40704.61|40836.44|40741.44|40663.95|40568.95|1038
1610188500000|2021-01-09 10:35:00|40798.13|40703.13|40643.3|40548.3|40812.54|40717.54|40629.56|40534.56|960
1610188800000|2021-01-09 10:40:00|40644.05|40549.05|40575.14|40480.14|40733.01|40638.01|40571.29|40476.29|997
1610189100000|2021-01-09 10:45:00|40575.12|40480.12|40504.55|40409.55|40575.12|40480.12|40479.69|40384.69|983
1610189400000|2021-01-09 10:50:00|40505.52|40410.52|40468.52|40373.52|40552.58|40457.58|40467.91|40372.91|928
1610189700000|2021-01-09 10:55:00|40468.53|40373.53|40468.96|40373.96|40477.86|40382.86|40395.41|40300.41|834
1610190000000|2021-01-09 11:00:00|40468.97|40373.97|40596.68|40501.68|40624.79|40529.79|40380.54|40285.54|1036
1610190300000|2021-01-09 11:05:00|40596.69|40501.69|40400.52|40305.52|40604.33|40509.33|40368.66|40273.66|1100
1610190600000|2021-01-09 11:10:00|40399.48|40304.48|40542.65|40447.65|40562.06|40467.06|40395.37|40300.37|971
1610190900000|2021-01-09 11:15:00|40539.58|40444.58|40726.17|40631.17|40769.18|40674.18|40515.33|40420.33|902
1610191200000|2021-01-09 11:20:00|40727.06|40632.06|41124.74|41029.74|41129.43|41034.43|40701.46|40606.46|1088
1610191500000|2021-01-09 11:25:00|41119.67|41024.67|41166.13|41071.13|41280.21|41185.21|41109.41|41014.41|1166
1610191800000|2021-01-09 11:30:00|41167.02|41072.02|41123.68|41028.68|41320.32|41225.32|41069.74|40974.74|1136
1610192100000|2021-01-09 11:35:00|41124.71|41029.71|41154.19|41059.19|41260.88|41165.88|41088.85|40993.85|1079
1610192400000|2021-01-09 11:40:00|41154.45|41059.45|41099.48|41004.48|41208.51|41113.51|41045.96|40950.96|1047
1610192700000|2021-01-09 11:45:00|41099.44|41004.44|40579.7|40484.7|41125.45|41030.45|40574.81|40479.81|1143
1610193000000|2021-01-09 11:50:00|40575.49|40480.49|40590.28|40495.28|40691.82|40596.82|40575.49|40480.49|1037
1610193300000|2021-01-09 11:55:00|40594.59|40499.59|40663.02|40568.02|40697.4|40602.4|40594.32|40499.32|1060
1610193600000|2021-01-09 12:00:00|40667.74|40572.74|40796.15|40701.15|40874.81|40779.81|40667.74|40572.74|1066
1610193900000|2021-01-09 12:05:00|40798.93|40703.93|40846.13|40751.13|40889.32|40794.32|40788.78|40693.78|1028
1610194200000|2021-01-09 12:10:00|40844.75|40749.75|40886.96|40791.96|40886.96|40791.96|40790.41|40695.41|1030
1610194500000|2021-01-09 12:15:00|40888.21|40793.21|40770.99|40675.99|41013.8|40918.8|40758.38|40663.38|1109
1610194800000|2021-01-09 12:20:00|40769.47|40674.47|40703.89|40608.89|40769.47|40674.47|40657.06|40562.06|1120
1610195100000|2021-01-09 12:25:00|40702.32|40607.32|40775.07|40680.07|40776.39|40681.39|40668.06|40573.06|872
1610195400000|2021-01-09 12:30:00|40774.29|40679.29|40736.11|40641.11|40892.25|40797.25|40736.11|40641.11|835
1610195700000|2021-01-09 12:35:00|40735.98|40640.98|40725.91|40630.91|40736.47|40641.47|40653.05|40558.05|995
1610196000000|2021-01-09 12:40:00|40725.71|40630.71|40692.67|40597.67|40726.79|40631.79|40522.91|40427.91|1015
1610196300000|2021-01-09 12:45:00|40693.34|40598.34|40782.58|40687.58|40818.05|40723.05|40693.34|40598.34|972
1610196600000|2021-01-09 12:50:00|40783.56|40688.56|40850.27|40755.27|40850.27|40755.27|40752.93|40657.93|973
1610196900000|2021-01-09 12:55:00|40850.13|40755.13|40949.44|40854.44|40949.44|40854.44|40819.15|40724.15|892
1610197200000|2021-01-09 13:00:00|40949.49|40854.49|40993.23|40898.23|41093.44|40998.44|40949.32|40854.32|1012
1610197500000|2021-01-09 13:05:00|40993.33|40898.33|41012.87|40917.87|41067.89|40972.89|40906.48|40811.48|988
1610197800000|2021-01-09 13:10:00|41012.73|40917.73|40927.8|40832.8|41020.64|40925.64|40864.05|40769.05|930
1610198100000|2021-01-09 13:15:00|40928.31|40833.31|40916.04|40821.04|41029.39|40934.39|40911.3|40816.3|1002
1610198400000|2021-01-09 13:20:00|40915.94|40820.94|41031.33|40936.33|41057.96|40962.96|40827.7|40732.7|996
1610198700000|2021-01-09 13:25:00|41032.74|40937.74|41000|40905|41149.99|41054.99|40977.33|40882.33|1047
1610199000000|2021-01-09 13:30:00|40999.88|40904.88|41184.66|41089.66|41184.66|41089.66|40965.1|40870.1|941
1610199300000|2021-01-09 13:35:00|41184.14|41089.14|41259.06|41164.06|41327.54|41232.54|41119.8|41024.8|1005
1610199600000|2021-01-09 13:40:00|41259.34|41164.34|41176.17|41081.17|41264.04|41169.04|41136.03|41041.03|981
1610199900000|2021-01-09 13:45:00|41175.31|41080.31|41248.27|41153.27|41249.09|41154.09|41063.24|40968.24|864
1610200200000|2021-01-09 13:50:00|41247.11|41152.11|41144.87|41049.87|41252.96|41157.96|41080.34|40985.34|1103
1610200500000|2021-01-09 13:55:00|41145.03|41050.03|41171.48|41076.48|41230.97|41135.97|41087.65|40992.65|1029
1610200800000|2021-01-09 14:00:00|41172.68|41077.68|41401.44|41306.44|41401.44|41306.44|41171.68|41076.68|944
1610201100000|2021-01-09 14:05:00|41397.09|41302.09|41409.65|41314.65|41432.03|41337.03|41341.49|41246.49|894
1610201400000|2021-01-09 14:10:00|41417.88|41322.88|41399.33|41304.33|41466.38|41371.38|41387.83|41292.83|810
1610201700000|2021-01-09 14:15:00|41394.23|41299.23|41270.86|41175.86|41395.53|41300.53|41218.03|41123.03|1008
1610202000000|2021-01-09 14:20:00|41270.54|41175.54|41195.17|41100.17|41302.11|41207.11|41150.15|41055.15|998
1610202300000|2021-01-09 14:25:00|41195.32|41100.32|41190.11|41095.11|41228.99|41133.99|41162.39|41067.39|1001
1610202600000|2021-01-09 14:30:00|41190.15|41095.15|41050.7|40955.7|41264.92|41169.92|40972.99|40877.99|1025
1610202900000|2021-01-09 14:35:00|41050.76|40955.76|41169.17|41074.17|41200.55|41105.55|41047.92|40952.92|838
1610203200000|2021-01-09 14:40:00|41169.22|41074.22|41079.1|40984.1|41183.45|41088.45|41078.87|40983.87|996
1610203500000|2021-01-09 14:45:00|41079.07|40984.07|40986.22|40891.22|41132.24|41037.24|40967.48|40872.48|1005
1610203800000|2021-01-09 14:50:00|40986.21|40891.21|41014.49|40919.49|41040.99|40945.99|40981.34|40886.34|836
1610204100000|2021-01-09 14:55:00|41014.5|40919.5|40942.44|40847.44|41045.18|40950.18|40861.61|40766.61|871
1610204400000|2021-01-09 15:00:00|40944.16|40849.16|41059.93|40964.93|41066.91|40971.91|40944.13|40849.13|986
1610204700000|2021-01-09 15:05:00|41059.99|40964.99|40986.1|40891.1|41061.3|40966.3|40972.72|40877.72|819
1610205000000|2021-01-09 15:10:00|40986.01|40891.01|40429.33|40334.33|40998.42|40903.42|40363.49|40268.49|1146
1610205300000|2021-01-09 15:15:00|40429.03|40334.03|40647.78|40552.78|40715.8|40620.8|40380.39|40285.39|1138
1610205600000|2021-01-09 15:20:00|40647.9|40552.9|40604.43|40509.43|40699.64|40604.64|40589.17|40494.17|1014
1610205900000|2021-01-09 15:25:00|40604.17|40509.17|40678.05|40583.05|40692.6|40597.6|40601.24|40506.24|837
1610206200000|2021-01-09 15:30:00|40678.03|40583.03|40780.31|40685.31|40793.13|40698.13|40677.95|40582.95|1022
1610206500000|2021-01-09 15:35:00|40779.41|40684.41|40718.01|40623.01|40820.36|40725.36|40669.47|40574.47|1021
1610206800000|2021-01-09 15:40:00|40718.26|40623.26|40857.07|40762.07|40857.07|40762.07|40717.45|40622.45|945
1610207100000|2021-01-09 15:45:00|40857.24|40762.24|40777.49|40682.49|40860.33|40765.33|40759.37|40664.37|925
1610207400000|2021-01-09 15:50:00|40777.56|40682.56|40640.21|40545.21|40778.46|40683.46|40587.09|40492.09|910
1610207700000|2021-01-09 15:55:00|40639.18|40544.18|40678.06|40583.06|40724.98|40629.98|40639.18|40544.18|967
1610208000000|2021-01-09 16:00:00|40678.09|40583.09|40558.86|40463.86|40754.53|40659.53|40491.22|40396.22|1137
1610208300000|2021-01-09 16:05:00|40562.97|40467.97|40628.61|40533.61|40692.57|40597.57|40534.46|40439.46|984
1610208600000|2021-01-09 16:10:00|40627.3|40532.3|40555.67|40460.67|40665.57|40570.57|40554.34|40459.34|952
1610208900000|2021-01-09 16:15:00|40555.59|40460.59|40523.96|40428.96|40568.28|40473.28|40471.11|40376.11|985
1610209200000|2021-01-09 16:20:00|40522.1|40427.1|40379.03|40284.03|40536.14|40441.14|40363.86|40268.86|1115
1610209500000|2021-01-09 16:25:00|40381.56|40286.56|40253.01|40158.01|40457.27|40362.27|40211.42|40116.42|1042
1610209800000|2021-01-09 16:30:00|40250.56|40155.56|40538.58|40443.58|40585.35|40490.35|40250.56|40155.56|1101
1610210100000|2021-01-09 16:35:00|40538.48|40443.48|40449.64|40354.64|40549.06|40454.06|40348.93|40253.93|1032
1610210400000|2021-01-09 16:40:00|40448.62|40353.62|40380.72|40285.72|40491.11|40396.11|40325.31|40230.31|1125
1610210700000|2021-01-09 16:45:00|40380.01|40285.01|40304.08|40209.08|40477.04|40382.04|40271.33|40176.33|1098
1610211000000|2021-01-09 16:50:00|40304.1|40209.1|40169.74|40074.74|40365.91|40270.91|40165.63|40070.63|1106
1610211300000|2021-01-09 16:55:00|40164.54|40069.54|40147.31|40052.31|40196.93|40101.93|40078.69|39983.69|1150
1610211600000|2021-01-09 17:00:00|40146.32|40051.32|40317.08|40222.08|40345.95|40250.95|40133.82|40038.82|1045
1610211900000|2021-01-09 17:05:00|40317.51|40222.51|40455.27|40360.27|40511.3|40416.3|40262.14|40167.14|1050
1610212200000|2021-01-09 17:10:00|40453.51|40358.51|40536.79|40441.79|40551.68|40456.68|40453.51|40358.51|1056
1610212500000|2021-01-09 17:15:00|40537.19|40442.19|40636.82|40541.82|40707.52|40612.52|40537.19|40442.19|979
1610212800000|2021-01-09 17:20:00|40638.51|40543.51|40629.65|40534.65|40679.02|40584.02|40574.8|40479.8|894
1610213100000|2021-01-09 17:25:00|40629.6|40534.6|40580.38|40485.38|40645.71|40550.71|40530.96|40435.96|866
1610213400000|2021-01-09 17:30:00|40580.02|40485.02|40546.15|40451.15|40615.3|40520.3|40515.17|40420.17|910
1610213700000|2021-01-09 17:35:00|40544.55|40449.55|40577.25|40482.25|40632.45|40537.45|40507.71|40412.71|980
1610214000000|2021-01-09 17:40:00|40575.61|40480.61|40679.53|40584.53|40707.27|40612.27|40520.4|40425.4|941
1610214300000|2021-01-09 17:45:00|40678.88|40583.88|40603.91|40508.91|40708.04|40613.04|40591.47|40496.47|943
1610214600000|2021-01-09 17:50:00|40603.96|40508.96|40550.77|40455.77|40651.78|40556.78|40526.24|40431.24|973
1610214900000|2021-01-09 17:55:00|40550.79|40455.79|40562.24|40467.24|40608.46|40513.46|40532.71|40437.71|823
1610215200000|2021-01-09 18:00:00|40564.11|40469.11|40813.95|40718.95|40813.95|40718.95|40564.11|40469.11|1012
1610215500000|2021-01-09 18:05:00|40812.78|40717.78|40852.02|40757.02|40892.74|40797.74|40783.49|40688.49|1059
1610215800000|2021-01-09 18:10:00|40852.14|40757.14|40816.71|40721.71|40893.38|40798.38|40800.45|40705.45|980
1610216100000|2021-01-09 18:15:00|40816.73|40721.73|40779.44|40684.44|40820.14|40725.14|40766.35|40671.35|939
1610216400000|2021-01-09 18:20:00|40779.46|40684.46|40782.74|40687.74|40813.96|40718.96|40749.63|40654.63|940
1610216700000|2021-01-09 18:25:00|40782.76|40687.76|40803.71|40708.71|40815.95|40720.95|40738.45|40643.45|846
1610217000000|2021-01-09 18:30:00|40804.08|40709.08|40867.72|40772.72|40878.12|40783.12|40803.24|40708.24|812
1610217300000|2021-01-09 18:35:00|40868.15|40773.15|40849.16|40754.16|40876.13|40781.13|40798.24|40703.24|988
1610217600000|2021-01-09 18:40:00|40852.72|40757.72|40825.17|40730.17|40922.13|40827.13|40801.74|40706.74|902
1610217900000|2021-01-09 18:45:00|40825.16|40730.16|40725.2|40630.2|40833.28|40738.28|40707.75|40612.75|913
1610218200000|2021-01-09 18:50:00|40725.14|40630.14|40796.27|40701.27|40808.52|40713.52|40722.74|40627.74|899
1610218500000|2021-01-09 18:55:00|40795.64|40700.64|40785.39|40690.39|40803.49|40708.49|40734.2|40639.2|849
1610218800000|2021-01-09 19:00:00|40785.41|40690.41|40657.11|40562.11|40797.13|40702.13|40630.64|40535.64|1023
1610219100000|2021-01-09 19:05:00|40655.71|40560.71|40798.69|40703.69|40810.38|40715.38|40655.71|40560.71|994
1610219400000|2021-01-09 19:10:00|40798.59|40703.59|40887.41|40792.41|40896.5|40801.5|40795.56|40700.56|937
1610219700000|2021-01-09 19:15:00|40888.68|40793.68|40947.34|40852.34|40950.33|40855.33|40860.22|40765.22|938
1610220000000|2021-01-09 19:20:00|40946.71|40851.71|40943.98|40848.98|40991.6|40896.6|40910.29|40815.29|990
1610220300000|2021-01-09 19:25:00|40944.01|40849.01|40961.01|40866.01|41014.87|40919.87|40928.54|40833.54|897
1610220600000|2021-01-09 19:30:00|40961.96|40866.96|40926.54|40831.54|40971.84|40876.84|40895.1|40800.1|964
1610220900000|2021-01-09 19:35:00|40928.08|40833.08|40923.2|40828.2|40961.66|40866.66|40905.37|40810.37|936
1610221200000|2021-01-09 19:40:00|40922.63|40827.63|40827.28|40732.28|40949.12|40854.12|40818.13|40723.13|696
1610221500000|2021-01-09 19:45:00|40827.38|40732.38|40889.07|40794.07|40905.42|40810.42|40807.8|40712.8|764
1610221800000|2021-01-09 19:50:00|40889.42|40794.42|40812.19|40717.19|40899.41|40804.41|40812.19|40717.19|918
1610222100000|2021-01-09 19:55:00|40802.44|40707.44|40804.59|40709.59|40822.68|40727.68|40767.97|40672.97|979
1610222400000|2021-01-09 20:00:00|40806.07|40711.07|40858.73|40763.73|40912.05|40817.05|40803.35|40708.35|841
1610222700000|2021-01-09 20:05:00|40858.74|40763.74|40523.77|40428.77|40858.74|40763.74|40497.5|40402.5|991
1610223000000|2021-01-09 20:10:00|40521.93|40426.93|40410.96|40315.96|40541.19|40446.19|40225.81|40130.81|1108
1610223300000|2021-01-09 20:15:00|40411.11|40316.11|40424.37|40329.37|40515.49|40420.49|40382.27|40287.27|992
1610223600000|2021-01-09 20:20:00|40423.17|40328.17|40541.82|40446.82|40577.94|40482.94|40357.39|40262.39|1083
1610223900000|2021-01-09 20:25:00|40541.49|40446.49|40650.02|40555.02|40702.29|40607.29|40530.66|40435.66|983
1610224200000|2021-01-09 20:30:00|40650.03|40555.03|40592.7|40497.7|40707.21|40612.21|40585.43|40490.43|1010
1610224500000|2021-01-09 20:35:00|40591.98|40496.98|40681.12|40586.12|40688.03|40593.03|40564.36|40469.36|1065
1610224800000|2021-01-09 20:40:00|40681.06|40586.06|40625.11|40530.11|40702.91|40607.91|40616.53|40521.53|1112
1610225100000|2021-01-09 20:45:00|40624.65|40529.65|40531.89|40436.89|40669.63|40574.63|40527.88|40432.88|1031
1610225400000|2021-01-09 20:50:00|40527.92|40432.92|40661.02|40566.02|40665.69|40570.69|40526.29|40431.29|1028
1610225700000|2021-01-09 20:55:00|40661.04|40566.04|40775.96|40680.96|40775.96|40680.96|40646.77|40551.77|988
1610226000000|2021-01-09 21:00:00|40775.24|40680.24|40853.11|40758.11|40868.02|40773.02|40718.67|40623.67|1026
1610226300000|2021-01-09 21:05:00|40853.13|40758.13|40840.75|40745.75|40903.35|40808.35|40799.84|40704.84|1077
1610226600000|2021-01-09 21:10:00|40840.31|40745.31|40840.01|40745.01|40892.65|40797.65|40766.56|40671.56|972
1610226900000|2021-01-09 21:15:00|40839.61|40744.61|40821|40726|40904.83|40809.83|40811.37|40716.37|864
1610227200000|2021-01-09 21:20:00|40823.28|40728.28|40898.76|40803.76|40914.13|40819.13|40821.1|40726.1|1048
1610227500000|2021-01-09 21:25:00|40898.78|40803.78|40887.9|40792.9|40935.83|40840.83|40846.01|40751.01|950
1610227800000|2021-01-09 21:30:00|40887.93|40792.93|40726.46|40631.46|40913.32|40818.32|40683.19|40588.19|1074
1610228100000|2021-01-09 21:35:00|40726.44|40631.44|40831.38|40736.38|40851.09|40756.09|40726.35|40631.35|997
1610228400000|2021-01-09 21:40:00|40831.65|40736.65|40786.08|40691.08|40839.36|40744.36|40785.36|40690.36|930
1610228700000|2021-01-09 21:45:00|40785.91|40690.91|40862.49|40767.49|40862.49|40767.49|40782.4|40687.4|923
1610229000000|2021-01-09 21:50:00|40862.11|40767.11|40853.92|40758.92|40865.22|40770.22|40772.9|40677.9|971
1610229300000|2021-01-09 21:55:00|40853.75|40758.75|40909.67|40814.67|40929.94|40834.94|40794.03|40699.03|890
1610229600000|2021-01-09 22:00:00|40911.03|40816.03|40781.57|40686.57|40927.98|40832.98|40772.52|40677.52|963
1610229900000|2021-01-09 22:05:00|40782.03|40687.03|40813.03|40718.03|40824.96|40729.96|40782.03|40687.03|837
1610230200000|2021-01-09 22:10:00|40812.48|40717.48|40787.36|40692.36|40825.31|40730.31|40740.11|40645.11|463
1610230500000|2021-01-09 22:15:00|40788.44|40693.44|40641.06|40546.06|40788.74|40693.74|40640.46|40545.46|619
1610230800000|2021-01-09 22:20:00|40641.84|40546.84|40670.35|40575.35|40687.01|40592.01|40631.16|40536.16|572
1610231100000|2021-01-09 22:25:00|40670.09|40575.09|40594.05|40499.05|40678.35|40583.35|40593.32|40498.32|523
1610231400000|2021-01-09 22:30:00|40593.82|40498.82|40367.19|40272.19|40635.55|40540.55|40360|40265|795
1610231700000|2021-01-09 22:35:00|40365.66|40270.66|40412.55|40317.55|40469.71|40374.71|40352.4|40257.4|804
1610232000000|2021-01-09 22:40:00|40412.26|40317.26|40450.46|40355.46|40464.19|40369.19|40358.09|40263.09|753
1610232300000|2021-01-09 22:45:00|40450.8|40355.8|40462.6|40367.6|40534.78|40439.78|40368.2|40273.2|902
1610232600000|2021-01-09 22:50:00|40462.62|40367.62|40482.51|40387.51|40488.92|40393.92|40351.57|40256.57|866
1610232900000|2021-01-09 22:55:00|40482.14|40387.14|40496.61|40401.61|40526.56|40431.56|40480.31|40385.31|731
1610233200000|2021-01-09 23:00:00|40497.35|40402.35|40609.42|40514.42|40625.36|40530.36|40496.2|40401.2|636
1610233500000|2021-01-09 23:05:00|40609.64|40514.64|40531.85|40436.85|40609.64|40514.64|40528.14|40433.14|869
1610233800000|2021-01-09 23:10:00|40523.07|40428.07|40330.48|40235.48|40523.07|40428.07|40173.63|40078.63|1110
1610234100000|2021-01-09 23:15:00|40330.61|40235.61|40375.7|40280.7|40458.69|40363.69|40233.13|40138.13|1044
1610234400000|2021-01-09 23:20:00|40371.68|40276.68|40443.3|40348.3|40452.29|40357.29|40325.26|40230.26|940
1610234700000|2021-01-09 23:25:00|40444.02|40349.02|40461.17|40366.17|40496.17|40401.17|40434.09|40339.09|958
1610235000000|2021-01-09 23:30:00|40461.18|40366.18|40488.29|40393.29|40548.42|40453.42|40458.46|40363.46|781
1610235300000|2021-01-09 23:35:00|40488.47|40393.47|40517.01|40422.01|40562.05|40467.05|40488.29|40393.29|820
1610235600000|2021-01-09 23:40:00|40517.13|40422.13|40476.21|40381.21|40536.05|40441.05|40467.04|40372.04|899
1610235900000|2021-01-09 23:45:00|40479.96|40384.96|40443.13|40348.13|40481.46|40386.46|40424.39|40329.39|835
1610236200000|2021-01-09 23:50:00|40442.91|40347.91|40330.64|40235.64|40465.98|40370.98|40317.81|40222.81|781
1610236500000|2021-01-09 23:55:00|40329.92|40234.92|40303.35|40208.35|40332.8|40237.8|40187.16|40092.16|970
1610236800000|2021-01-10 00:00:00|40303.11|40208.11|40533.09|40438.09|40547.77|40452.77|40301.78|40206.78|995
1610237100000|2021-01-10 00:05:00|40527.2|40432.2|40668.88|40573.88|40695.31|40600.31|40488.54|40393.54|962
1610237400000|2021-01-10 00:10:00|40668.89|40573.89|40603|40508|40674.12|40579.12|40600.38|40505.38|900
1610237700000|2021-01-10 00:15:00|40602.13|40507.13|40607.61|40512.61|40723.34|40628.34|40566.67|40471.67|933
1610238000000|2021-01-10 00:20:00|40608.03|40513.03|40658.48|40563.48|40681.69|40586.69|40607.21|40512.21|788
1610238300000|2021-01-10 00:25:00|40658.5|40563.5|40684.53|40589.53|40693.24|40598.24|40610.43|40515.43|790
1610238600000|2021-01-10 00:30:00|40684.66|40589.66|40629.27|40534.27|40739.55|40644.55|40589.44|40494.44|840
1610238900000|2021-01-10 00:35:00|40629.28|40534.28|40743.61|40648.61|40743.61|40648.61|40610.69|40515.69|868
1610239200000|2021-01-10 00:40:00|40744.42|40649.42|40828.59|40733.59|40875.78|40780.78|40708.71|40613.71|996
1610239500000|2021-01-10 00:45:00|40829.33|40734.33|40770.89|40675.89|40839.37|40744.37|40749.58|40654.58|931
1610239800000|2021-01-10 00:50:00|40770.35|40675.35|40792.98|40697.98|40803.75|40708.75|40741.07|40646.07|777
1610240100000|2021-01-10 00:55:00|40793.78|40698.78|40735.74|40640.74|40818.81|40723.81|40728.66|40633.66|849
1610240400000|2021-01-10 01:00:00|40735.76|40640.76|40630.05|40535.05|40800.06|40705.06|40629.39|40534.39|953
1610240700000|2021-01-10 01:05:00|40630.52|40535.52|40676.86|40581.86|40701.36|40606.36|40629.24|40534.24|997
1610241000000|2021-01-10 01:10:00|40676.95|40581.95|40780.09|40685.09|40806.81|40711.81|40676.31|40581.31|918
1610241300000|2021-01-10 01:15:00|40780.13|40685.13|41135.31|41040.31|41138.1|41043.1|40780.13|40685.13|896
1610241600000|2021-01-10 01:20:00|41135.32|41040.32|41340.66|41245.66|41386.44|41291.44|41124.2|41029.2|868
1610241900000|2021-01-10 01:25:00|41340|41245|41337.87|41242.87|41370.93|41275.93|41287.46|41192.46|896
1610242200000|2021-01-10 01:30:00|41337.37|41242.37|41316.12|41221.12|41344.74|41249.74|41247.13|41152.13|869
1610242500000|2021-01-10 01:35:00|41312.76|41217.76|41321.69|41226.69|41417.58|41322.58|41308.25|41213.25|758
1610242800000|2021-01-10 01:40:00|41321.64|41226.64|41427.52|41332.52|41462.65|41367.65|41317.15|41222.15|750
1610243100000|2021-01-10 01:45:00|41427.45|41332.45|41372.65|41277.65|41496.63|41401.63|41365.82|41270.82|637
1610243400000|2021-01-10 01:50:00|41377.53|41282.53|41252.13|41157.13|41449.81|41354.81|41252.13|41157.13|753
1610243700000|2021-01-10 01:55:00|41252.09|41157.09|41299.97|41204.97|41333.41|41238.41|41246.87|41151.87|785
1610244000000|2021-01-10 02:00:00|41299|41204|41105.57|41010.57|41299.48|41204.48|41099.21|41004.21|903
1610244300000|2021-01-10 02:05:00|41091.78|40996.78|41213.31|41118.31|41218.15|41123.15|41084.65|40989.65|848
1610244600000|2021-01-10 02:10:00|41213.24|41118.24|41228.12|41133.12|41229.52|41134.52|41117.88|41022.88|721
1610244900000|2021-01-10 02:15:00|41228.24|41133.24|41238.27|41143.27|41250.63|41155.63|41223.4|41128.4|697
1610245200000|2021-01-10 02:20:00|41238.23|41143.23|41230.71|41135.71|41238.27|41143.27|41162.81|41067.81|767
1610245500000|2021-01-10 02:25:00|41230.16|41135.16|41022.8|40927.8|41254.27|41159.27|41012.3|40917.3|677
1610245800000|2021-01-10 02:30:00|41022.77|40927.77|41148.52|41053.52|41180.47|41085.47|41022.01|40927.01|901
1610246100000|2021-01-10 02:35:00|41151.92|41056.92|41142.2|41047.2|41181.01|41086.01|41108.43|41013.43|742
1610246400000|2021-01-10 02:40:00|41142.21|41047.21|41216.55|41121.55|41274.98|41179.98|41139.24|41044.24|800
1610246700000|2021-01-10 02:45:00|41216.19|41121.19|41181.44|41086.44|41219.04|41124.04|41156.82|41061.82|753
1610247000000|2021-01-10 02:50:00|41183.12|41088.12|41151.95|41056.95|41202.3|41107.3|41134.87|41039.87|829
1610247300000|2021-01-10 02:55:00|41152.57|41057.57|41126.65|41031.65|41227.61|41132.61|41104.23|41009.23|992
1610247600000|2021-01-10 03:00:00|41126.83|41031.83|41071.61|40976.61|41171.1|41076.1|41026.01|40931.01|1070
1610247900000|2021-01-10 03:05:00|41067.72|40972.72|40803.34|40708.34|41072.22|40977.22|40759.55|40664.55|1121
1610248200000|2021-01-10 03:10:00|40789.41|40694.41|40881.76|40786.76|40995.36|40900.36|40789.41|40694.41|1133
1610248500000|2021-01-10 03:15:00|40881.73|40786.73|40740.21|40645.21|40881.83|40786.83|40589.4|40494.4|1153
1610248800000|2021-01-10 03:20:00|40741.6|40646.6|40713.09|40618.09|40807.9|40712.9|40694.1|40599.1|1077
1610249100000|2021-01-10 03:25:00|40712.38|40617.38|40657.87|40562.87|40823.91|40728.91|40652.16|40557.16|1084
1610249400000|2021-01-10 03:30:00|40658.9|40563.9|40780.33|40685.33|40833.58|40738.58|40655.66|40560.66|1072
1610249700000|2021-01-10 03:35:00|40783.78|40688.78|40656.86|40561.86|40799.51|40704.51|40643.21|40548.21|1004
1610250000000|2021-01-10 03:40:00|40654.89|40559.89|40678.43|40583.43|40732.85|40637.85|40620.34|40525.34|1040
1610250300000|2021-01-10 03:45:00|40678.1|40583.1|40786.08|40691.08|40800.52|40705.52|40675.97|40580.97|975
1610250600000|2021-01-10 03:50:00|40785.4|40690.4|40652.62|40557.62|40788.3|40693.3|40646.67|40551.67|995
1610250900000|2021-01-10 03:55:00|40655.71|40560.71|40527.42|40432.42|40659.8|40564.8|40466.98|40371.98|1097
1610251200000|2021-01-10 04:00:00|40527.53|40432.53|40720.34|40625.34|40749.63|40654.63|40458.59|40363.59|1131
1610251500000|2021-01-10 04:05:00|40719.37|40624.37|40731.71|40636.71|40748.64|40653.64|40705.81|40610.81|977
1610251800000|2021-01-10 04:10:00|40731.14|40636.14|40768.22|40673.22|40785.13|40690.13|40667.18|40572.18|963
1610252100000|2021-01-10 04:15:00|40768.23|40673.23|40738.28|40643.28|40782.56|40687.56|40737.03|40642.03|988
1610252400000|2021-01-10 04:20:00|40737.42|40642.42|40700.17|40605.17|40750.23|40655.23|40698.49|40603.49|770
1610252700000|2021-01-10 04:25:00|40700.07|40605.07|40562.49|40467.49|40700.31|40605.31|40561.31|40466.31|889
1610253000000|2021-01-10 04:30:00|40562.39|40467.39|40459.5|40364.5|40562.66|40467.66|40359.03|40264.03|1011
1610253300000|2021-01-10 04:35:00|40459.44|40364.44|40617.48|40522.48|40617.48|40522.48|40437.73|40342.73|839
1610253600000|2021-01-10 04:40:00|40616.81|40521.81|40368.73|40273.73|40632.49|40537.49|40258.49|40163.49|991
1610253900000|2021-01-10 04:45:00|40369.49|40274.49|40488.87|40393.87|40568.93|40473.93|40367.3|40272.3|1074
1610254200000|2021-01-10 04:50:00|40491.32|40396.32|40564.75|40469.75|40565.48|40470.48|40463.65|40368.65|947
1610254500000|2021-01-10 04:55:00|40564.9|40469.9|40514.74|40419.74|40612.75|40517.75|40508.61|40413.61|1062
1610254800000|2021-01-10 05:00:00|40512.51|40417.51|40615.02|40520.02|40674.15|40579.15|40455.53|40360.53|1078
1610255100000|2021-01-10 05:05:00|40615.78|40520.78|40662.8|40567.8|40713.19|40618.19|40612.61|40517.61|960
1610255400000|2021-01-10 05:10:00|40662.34|40567.34|40628.65|40533.65|40691|40596|40604.91|40509.91|1006
1610255700000|2021-01-10 05:15:00|40628.99|40533.99|40724.89|40629.89|40747.32|40652.32|40628.99|40533.99|865
1610256000000|2021-01-10 05:20:00|40723.86|40628.86|40746.04|40651.04|40804.71|40709.71|40635.36|40540.36|921
1610256300000|2021-01-10 05:25:00|40743.37|40648.37|40739.31|40644.31|40766.82|40671.82|40682.22|40587.22|1052
1610256600000|2021-01-10 05:30:00|40739.41|40644.41|40667.72|40572.72|40739.41|40644.41|40650.71|40555.71|920
1610256900000|2021-01-10 05:35:00|40667.77|40572.77|40613.41|40518.41|40716.23|40621.23|40598.29|40503.29|920
1610257200000|2021-01-10 05:40:00|40613.15|40518.15|40624.02|40529.02|40663.19|40568.19|40606.19|40511.19|983
1610257500000|2021-01-10 05:45:00|40623.74|40528.74|40743.68|40648.68|40744.76|40649.76|40623.27|40528.27|766
1610257800000|2021-01-10 05:50:00|40744.15|40649.15|40591.38|40496.38|40771.03|40676.03|40591.34|40496.34|1015
1610258100000|2021-01-10 05:55:00|40591.36|40496.36|40598.04|40503.04|40662.24|40567.24|40561.99|40466.99|1063
1610258400000|2021-01-10 06:00:00|40601.51|40506.51|40688.04|40593.04|40694.39|40599.39|40547.28|40452.28|937
1610258700000|2021-01-10 06:05:00|40687.98|40592.98|40817.28|40722.28|40863.69|40768.69|40687.19|40592.19|1023
1610259000000|2021-01-10 06:10:00|40819.11|40724.11|40866.79|40771.79|40868.4|40773.4|40811.99|40716.99|928
1610259300000|2021-01-10 06:15:00|40863.98|40768.98|40829.21|40734.21|40894.84|40799.84|40801.63|40706.63|763
1610259600000|2021-01-10 06:20:00|40828.87|40733.87|40822|40727|40858.36|40763.36|40779.17|40684.17|980
1610259900000|2021-01-10 06:25:00|40821.63|40726.63|40833.33|40738.33|40881.13|40786.13|40814.55|40719.55|848
1610260200000|2021-01-10 06:30:00|40831.73|40736.73|40802.46|40707.46|40843.77|40748.77|40783.2|40688.2|792
1610260500000|2021-01-10 06:35:00|40802.96|40707.96|40940.68|40845.68|40941.39|40846.39|40799.93|40704.93|1047
1610260800000|2021-01-10 06:40:00|40940.69|40845.69|41126|41031|41162.33|41067.33|40920.24|40825.24|1061
1610261100000|2021-01-10 06:45:00|41124.73|41029.73|41163.55|41068.55|41220.19|41125.19|41115.31|41020.31|946
1610261400000|2021-01-10 06:50:00|41163.94|41068.94|41139.92|41044.92|41164.42|41069.42|41038.46|40943.46|928
1610261700000|2021-01-10 06:55:00|41139.39|41044.39|41066.48|40971.48|41157.09|41062.09|41063.55|40968.55|829
1610262000000|2021-01-10 07:00:00|41066.46|40971.46|40974.85|40879.85|41066.46|40971.46|40947.43|40852.43|844
1610262300000|2021-01-10 07:05:00|40974.47|40879.47|41006.71|40911.71|41030.44|40935.44|40973.4|40878.4|896
1610262600000|2021-01-10 07:10:00|41004.98|40909.98|41186.41|41091.41|41194.02|41099.02|40935.3|40840.3|856
1610262900000|2021-01-10 07:15:00|41189.84|41094.84|41065.43|40970.43|41215.67|41120.67|41058.99|40963.99|1026
1610263200000|2021-01-10 07:20:00|41065.7|40970.7|41078.48|40983.48|41126.11|41031.11|41041.09|40946.09|941
1610263500000|2021-01-10 07:25:00|41078.52|40983.52|41060.29|40965.29|41131.28|41036.28|41041.32|40946.32|924
1610263800000|2021-01-10 07:30:00|41062.38|40967.38|40949.06|40854.06|41075.48|40980.48|40927.95|40832.95|1057
1610264100000|2021-01-10 07:35:00|40950.23|40855.23|40963.6|40868.6|40977.63|40882.63|40864.58|40769.58|1000
1610264400000|2021-01-10 07:40:00|40963.23|40868.23|40929.22|40834.22|40988.63|40893.63|40927.37|40832.37|1028
1610264700000|2021-01-10 07:45:00|40929.73|40834.73|41029.29|40934.29|41031.38|40936.38|40928.96|40833.96|951
1610265000000|2021-01-10 07:50:00|41030.75|40935.75|41075.01|40980.01|41075.01|40980.01|41003.12|40908.12|725
1610265300000|2021-01-10 07:55:00|41075.38|40980.38|41122.13|41027.13|41125.49|41030.49|41000.71|40905.71|817
1610265600000|2021-01-10 08:00:00|41123.54|41028.54|41062.86|40967.86|41177.33|41082.33|40994.03|40899.03|1027
1610265900000|2021-01-10 08:05:00|41063.28|40968.28|40827.69|40732.69|41071.41|40976.41|40760.06|40665.06|1016
1610266200000|2021-01-10 08:10:00|40827.71|40732.71|40881.84|40786.84|40925.7|40830.7|40807.9|40712.9|877
1610266500000|2021-01-10 08:15:00|40881.9|40786.9|40870.45|40775.45|40894.16|40799.16|40847.81|40752.81|790
1610266800000|2021-01-10 08:20:00|40870.18|40775.18|40822.09|40727.09|40870.58|40775.58|40805.6|40710.6|556
1610267100000|2021-01-10 08:25:00|40822.26|40727.26|40803.34|40708.34|40870.07|40775.07|40786.99|40691.99|832
1610267400000|2021-01-10 08:30:00|40803.48|40708.48|40897.55|40802.55|40918.27|40823.27|40798.59|40703.59|857
1610267700000|2021-01-10 08:35:00|40895.39|40800.39|40847.66|40752.66|40897.78|40802.78|40838.95|40743.95|683
1610268000000|2021-01-10 08:40:00|40847.65|40752.65|40869.15|40774.15|40870.08|40775.08|40789.52|40694.52|819
1610268300000|2021-01-10 08:45:00|40869.16|40774.16|40915.37|40820.37|40959.3|40864.3|40718.81|40623.81|980
1610268600000|2021-01-10 08:50:00|40914.93|40819.93|40925.77|40830.77|40961.25|40866.25|40892.31|40797.31|972
1610268900000|2021-01-10 08:55:00|40925.78|40830.78|40949.43|40854.43|40951.25|40856.25|40856|40761|641
1610269200000|2021-01-10 09:00:00|40949.46|40854.46|41014.46|40919.46|41038.16|40943.16|40915|40820|837
1610269500000|2021-01-10 09:05:00|41014.17|40919.17|40977.85|40882.85|41015.94|40920.94|40946.37|40851.37|713
1610269800000|2021-01-10 09:10:00|40977.01|40882.01|41133.22|41038.22|41135.88|41040.88|40977.01|40882.01|780
1610270100000|2021-01-10 09:15:00|41133.73|41038.73|41117.51|41022.51|41186.83|41091.83|41105.93|41010.93|881
1610270400000|2021-01-10 09:20:00|41116.52|41021.52|41063.02|40968.02|41158.52|41063.52|41047.11|40952.11|757
1610270700000|2021-01-10 09:25:00|41063.22|40968.22|41054.99|40959.99|41081.52|40986.52|41014.26|40919.26|723
1610271000000|2021-01-10 09:30:00|41050.13|40955.13|41053.01|40958.01|41108.3|41013.3|41024.41|40929.41|678
1610271300000|2021-01-10 09:35:00|41053.05|40958.05|41055.59|40960.59|41126.58|41031.58|41050.55|40955.55|762
1610271600000|2021-01-10 09:40:00|41055.72|40960.72|40960.58|40865.58|41062.12|40967.12|40905.38|40810.38|795
1610271900000|2021-01-10 09:45:00|40960.99|40865.99|41004.2|40909.2|41021.11|40926.11|40960.54|40865.54|780
1610272200000|2021-01-10 09:50:00|41004.23|40909.23|40952.63|40857.63|41022.5|40927.5|40946.3|40851.3|654
1610272500000|2021-01-10 09:55:00|40952.81|40857.81|40883.63|40788.63|40989.88|40894.88|40866.83|40771.83|880
1610272800000|2021-01-10 10:00:00|40882.08|40787.08|40853.7|40758.7|40885.1|40790.1|40800.14|40705.14|1035
1610273100000|2021-01-10 10:05:00|40853.6|40758.6|40940.73|40845.73|40945.59|40850.59|40814.76|40719.76|886
1610273400000|2021-01-10 10:10:00|40939.86|40844.86|40887.73|40792.73|40961.22|40866.22|40870.87|40775.87|888
1610273700000|2021-01-10 10:15:00|40887.75|40792.75|40792.69|40697.69|40942.3|40847.3|40792.19|40697.19|741
1610274000000|2021-01-10 10:20:00|40792.08|40697.08|40649.67|40554.67|40815|40720|40596.91|40501.91|1013
1610274300000|2021-01-10 10:25:00|40650.65|40555.65|40513.34|40418.34|40715.57|40620.57|40494.52|40399.52|1021
1610274600000|2021-01-10 10:30:00|40513.39|40418.39|40188.64|40093.64|40608.24|40513.24|40186.48|40091.48|1083
1610274900000|2021-01-10 10:35:00|40188.74|40093.74|40503.15|40408.15|40565.57|40470.57|40138.97|40043.97|1115
1610275200000|2021-01-10 10:40:00|40506.27|40411.27|40596.27|40501.27|40642.47|40547.47|40506.27|40411.27|1054
1610275500000|2021-01-10 10:45:00|40594.98|40499.98|40610.89|40515.89|40701.11|40606.11|40587.24|40492.24|938
1610275800000|2021-01-10 10:50:00|40610.7|40515.7|40661.14|40566.14|40756.15|40661.15|40561.62|40466.62|1056
1610276100000|2021-01-10 10:55:00|40661.09|40566.09|40544.58|40449.58|40661.09|40566.09|40499.74|40404.74|1063
1610276400000|2021-01-10 11:00:00|40547.52|40452.52|40342.72|40247.72|40556.62|40461.62|40254.75|40159.75|1111
1610276700000|2021-01-10 11:05:00|40342.76|40247.76|40314.44|40219.44|40490|40395|40295.34|40200.34|1049
1610277000000|2021-01-10 11:10:00|40315.48|40220.48|40276.42|40181.42|40396.46|40301.46|40225.54|40130.54|1096
1610277300000|2021-01-10 11:15:00|40277.68|40182.68|40172.97|40077.97|40399.64|40304.64|40166.2|40071.2|989
1610277600000|2021-01-10 11:20:00|40170.72|40075.72|39342.7|39247.7|40238.26|40143.26|39205|39110|1147
1610277900000|2021-01-10 11:25:00|39343.06|39248.06|39398.76|39303.76|39640.54|39545.54|39329.47|39234.47|1156
1610278200000|2021-01-10 11:30:00|39406.34|39311.34|39772.26|39677.26|39776.02|39681.02|39340.16|39245.16|1121
1610278500000|2021-01-10 11:35:00|39770.92|39675.92|39585.49|39490.49|39809.42|39714.42|39562.42|39467.42|1138
1610278800000|2021-01-10 11:40:00|39585.45|39490.45|39432.73|39337.73|39585.45|39490.45|39016.03|38921.03|1152
1610279100000|2021-01-10 11:45:00|39429.49|39334.49|39599.51|39504.51|39615.47|39520.47|39312.1|39217.1|1141
1610279400000|2021-01-10 11:50:00|39601.2|39506.2|39516.22|39421.22|39713.52|39618.52|39461.82|39366.82|1126
1610279700000|2021-01-10 11:55:00|39518.29|39423.29|39272.48|39177.48|39590.68|39495.68|39271.8|39176.8|1156
1610280000000|2021-01-10 12:00:00|39271.89|39176.89|39228.22|39133.22|39509.8|39414.8|39049.43|38954.43|1160
1610280300000|2021-01-10 12:05:00|39231.17|39136.17|39223.53|39128.53|39354.86|39259.86|38663.23|38568.23|1158
1610280600000|2021-01-10 12:10:00|39224.57|39129.57|39586.42|39491.42|39617.55|39522.55|39210.72|39115.72|1099
1610280900000|2021-01-10 12:15:00|39587.25|39492.25|39711.68|39616.68|39713.13|39618.13|39540.56|39445.56|1092
1610281200000|2021-01-10 12:20:00|39713.06|39618.06|39686.91|39591.91|39829.22|39734.22|39657.7|39562.7|1097
1610281500000|2021-01-10 12:25:00|39688.42|39593.42|39754.8|39659.8|39773.96|39678.96|39661.09|39566.09|1086
1610281800000|2021-01-10 12:30:00|39756.11|39661.11|39740.83|39645.83|39886.52|39791.52|39646.55|39551.55|1146
1610282100000|2021-01-10 12:35:00|39740.81|39645.81|39668.87|39573.87|39829.3|39734.3|39668.87|39573.87|1054
1610282400000|2021-01-10 12:40:00|39668.6|39573.6|39637.02|39542.02|39704.65|39609.65|39550.66|39455.66|1102
1610282700000|2021-01-10 12:45:00|39637.58|39542.58|39555.44|39460.44|39690.21|39595.21|39465.36|39370.36|1142
1610283000000|2021-01-10 12:50:00|39556.51|39461.51|39683.4|39588.4|39744.99|39649.99|39548.22|39453.22|996
1610283300000|2021-01-10 12:55:00|39684.99|39589.99|39660.67|39565.67|39687.91|39592.91|39557.73|39462.73|1124
1610283600000|2021-01-10 13:00:00|39660.77|39565.77|39831.32|39736.32|39832.07|39737.07|39580.59|39485.59|1100
1610283900000|2021-01-10 13:05:00|39830.27|39735.27|39873.13|39778.13|39881.86|39786.86|39787.33|39692.33|947
1610284200000|2021-01-10 13:10:00|39873.14|39778.14|40017.56|39922.56|40065.7|39970.7|39805.61|39710.61|1036
1610284500000|2021-01-10 13:15:00|40017.39|39922.39|40095.48|40000.48|40169.64|40074.64|39995.94|39900.94|982
1610284800000|2021-01-10 13:20:00|40095.2|40000.2|40047.48|39952.48|40168.44|40073.44|40017.51|39922.51|1053
1610285100000|2021-01-10 13:25:00|40049.06|39954.06|40056.13|39961.13|40087.73|39992.73|39994.81|39899.81|1058
1610285400000|2021-01-10 13:30:00|40056.11|39961.11|40141.31|40046.31|40212.28|40117.28|39994.15|39899.15|917
1610285700000|2021-01-10 13:35:00|40141.29|40046.29|39941.12|39846.12|40146.04|40051.04|39934.92|39839.92|974
1610286000000|2021-01-10 13:40:00|39940.96|39845.96|39966.91|39871.91|40059.43|39964.43|39930.9|39835.9|1101
1610286300000|2021-01-10 13:45:00|39966.9|39871.9|39912.89|39817.89|40045.46|39950.46|39896.65|39801.65|870
1610286600000|2021-01-10 13:50:00|39912.87|39817.87|39865.41|39770.41|39913.53|39818.53|39818.87|39723.87|900
1610286900000|2021-01-10 13:55:00|39865.47|39770.47|39906.22|39811.22|39906.67|39811.67|39835.98|39740.98|731
1610287200000|2021-01-10 14:00:00|39906.51|39811.51|39685.27|39590.27|39914.66|39819.66|39651|39556|1070
1610287500000|2021-01-10 14:05:00|39684.84|39589.84|39785.49|39690.49|39814.5|39719.5|39684.75|39589.75|1027
1610287800000|2021-01-10 14:10:00|39785.34|39690.34|39776.99|39681.99|39824.51|39729.51|39715.56|39620.56|1005
1610288100000|2021-01-10 14:15:00|39777.02|39682.02|39594.67|39499.67|39777.02|39682.02|39545.93|39450.93|956
1610288400000|2021-01-10 14:20:00|39594.05|39499.05|39690.4|39595.4|39700.88|39605.88|39589.68|39494.68|885
1610288700000|2021-01-10 14:25:00|39690.58|39595.58|39865.1|39770.1|39922.93|39827.93|39690.46|39595.46|1020
1610289000000|2021-01-10 14:30:00|39865.06|39770.06|39872.76|39777.76|39946.34|39851.34|39859.72|39764.72|1051
1610289300000|2021-01-10 14:35:00|39872.34|39777.34|39640.52|39545.52|39872.34|39777.34|39567.95|39472.95|1073
1610289600000|2021-01-10 14:40:00|39641.49|39546.49|39618.58|39523.58|39690.48|39595.48|39574.4|39479.4|1106
1610289900000|2021-01-10 14:45:00|39615.16|39520.16|39563.01|39468.01|39651.97|39556.97|39513.15|39418.15|1037
1610290200000|2021-01-10 14:50:00|39563.17|39468.17|39417.02|39322.02|39578.18|39483.18|39379.86|39284.86|1056
1610290500000|2021-01-10 14:55:00|39420.04|39325.04|39525.23|39430.23|39630.23|39535.23|39417.21|39322.21|1087
1610290800000|2021-01-10 15:00:00|39526.62|39431.62|39339.97|39244.97|39541.92|39446.92|39333.54|39238.54|1103
1610291100000|2021-01-10 15:05:00|39338.7|39243.7|39268.68|39173.68|39377.75|39282.75|39209.74|39114.74|1106
1610291400000|2021-01-10 15:10:00|39267.87|39172.87|39588.62|39493.62|39602.64|39507.64|39249.63|39154.63|1085
1610291700000|2021-01-10 15:15:00|39587.51|39492.51|39700.41|39605.41|39735.49|39640.49|39583.17|39488.17|935
1610292000000|2021-01-10 15:20:00|39699.68|39604.68|39865.89|39770.89|39916.08|39821.08|39667.4|39572.4|1115
1610292300000|2021-01-10 15:25:00|39866.16|39771.16|39863.17|39768.17|39923.06|39828.06|39786.86|39691.86|1047
1610292600000|2021-01-10 15:30:00|39863.16|39768.16|39824.88|39729.88|39871.54|39776.54|39794.24|39699.24|1068
1610292900000|2021-01-10 15:35:00|39828.87|39733.87|39785.7|39690.7|39849.58|39754.58|39762.96|39667.96|880
1610293200000|2021-01-10 15:40:00|39786.04|39691.04|39908.69|39813.69|39983.54|39888.54|39785.02|39690.02|1032
1610293500000|2021-01-10 15:45:00|39908.79|39813.79|39957.58|39862.58|40020.9|39925.9|39884.13|39789.13|1128
1610293800000|2021-01-10 15:50:00|39955.17|39860.17|39835.84|39740.84|39957.82|39862.82|39824.88|39729.88|1107
1610294100000|2021-01-10 15:55:00|39836.43|39741.43|39774.44|39679.44|39859.72|39764.72|39774.44|39679.44|1095
1610294400000|2021-01-10 16:00:00|39774.52|39679.52|39787.12|39692.12|39831.49|39736.49|39659.78|39564.78|1070
1610294700000|2021-01-10 16:05:00|39786.56|39691.56|39562.87|39467.87|39833.11|39738.11|39543.91|39448.91|1047
1610295000000|2021-01-10 16:10:00|39563.21|39468.21|39708.45|39613.45|39743.07|39648.07|39557.44|39462.44|1092
1610295300000|2021-01-10 16:15:00|39710|39615|39587.07|39492.07|39710|39615|39576.23|39481.23|1025
1610295600000|2021-01-10 16:20:00|39587.25|39492.25|39585.93|39490.93|39628.24|39533.24|39537.74|39442.74|1029
1610295900000|2021-01-10 16:25:00|39585.94|39490.94|39474.94|39379.94|39588.24|39493.24|39434.62|39339.62|1039
1610296200000|2021-01-10 16:30:00|39475.16|39380.16|39557.04|39462.04|39624.38|39529.38|39415.03|39320.03|1104
1610296500000|2021-01-10 16:35:00|39556.64|39461.64|39408.49|39313.49|39580.99|39485.99|39361.57|39266.57|1099
1610296800000|2021-01-10 16:40:00|39407.64|39312.64|39457.22|39362.22|39476.41|39381.41|39309.66|39214.66|1099
1610297100000|2021-01-10 16:45:00|39456.64|39361.64|39349.69|39254.69|39466.5|39371.5|39295.5|39200.5|1084
1610297400000|2021-01-10 16:50:00|39353.04|39258.04|39480.46|39385.46|39607.41|39512.41|39349.69|39254.69|1123
1610297700000|2021-01-10 16:55:00|39479.12|39384.12|39342.75|39247.75|39483.43|39388.43|39313.86|39218.86|1119
1610298000000|2021-01-10 17:00:00|39341.93|39246.93|39161.58|39066.58|39464.38|39369.38|39111.74|39016.74|1107
1610298300000|2021-01-10 17:05:00|39156.89|39061.89|39011.59|38916.59|39214.01|39119.01|38934.58|38839.58|1146
1610298600000|2021-01-10 17:10:00|39011.48|38916.48|39090.49|38995.49|39232.03|39137.03|38969.06|38874.06|1131
1610298900000|2021-01-10 17:15:00|39091.15|38996.15|38849.83|38754.83|39091.15|38996.15|38679.69|38584.69|1156
1610299200000|2021-01-10 17:20:00|38849.05|38754.05|38408.69|38313.69|38849.05|38754.05|38028.85|37933.85|1056
1610299500000|2021-01-10 17:25:00|38413.37|38318.37|38211.11|38116.11|38641.2|38546.2|38190.84|38095.84|1038
1610299800000|2021-01-10 17:30:00|38209.17|38114.17|38203.84|38108.84|38488.07|38393.07|38142.27|38047.27|1168
1610300100000|2021-01-10 17:35:00|38213.71|38118.71|37345.54|37250.54|38228.68|38133.68|37345.54|37250.54|1148
1610300400000|2021-01-10 17:40:00|37345.11|37250.11|37770.54|37675.54|37947.83|37852.83|37331.3|37236.3|1177
1610300700000|2021-01-10 17:45:00|37768.7|37673.7|38447.77|38352.77|38500.75|38405.75|37643.1|37548.1|1132
1610301000000|2021-01-10 17:50:00|38436.4|38341.4|38546.16|38451.16|38567.94|38472.94|38275.87|38180.87|1116
1610301300000|2021-01-10 17:55:00|38544.73|38449.73|38693.02|38598.02|38829.57|38734.57|38496.7|38401.7|1099
1610301600000|2021-01-10 18:00:00|38692.91|38597.91|38747.43|38652.43|38842.74|38747.74|38649.04|38554.04|1111
1610301900000|2021-01-10 18:05:00|38747.42|38652.42|38700.96|38605.96|38773.33|38678.33|38487.48|38392.48|1131
1610302200000|2021-01-10 18:10:00|38707.15|38612.15|38644.36|38549.36|38713.7|38618.7|38568.8|38473.8|1109
1610302500000|2021-01-10 18:15:00|38642.71|38547.71|38447.9|38352.9|38667.24|38572.24|38430.49|38335.49|1146
1610302800000|2021-01-10 18:20:00|38449.54|38354.54|38186.63|38091.63|38529.95|38434.95|38141.45|38046.45|1140
1610303100000|2021-01-10 18:25:00|38190.19|38095.19|38070.36|37975.36|38280.02|38185.02|38033.78|37938.78|1145
1610303400000|2021-01-10 18:30:00|38070.14|37975.14|38240.01|38145.01|38241.22|38146.22|37761.89|37666.89|1177
1610303700000|2021-01-10 18:35:00|38238.1|38143.1|38331.1|38236.1|38377.25|38282.25|38134.76|38039.76|1068
1610304000000|2021-01-10 18:40:00|38331.16|38236.16|38118.1|38023.1|38331.59|38236.59|38058.94|37963.94|1132
1610304300000|2021-01-10 18:45:00|38106.87|38011.87|37915|37820|38177.37|38082.37|37915|37820|1137
1610304600000|2021-01-10 18:50:00|37916.84|37821.84|37848.95|37753.95|37996.59|37901.59|37816.69|37721.69|1132
1610304900000|2021-01-10 18:55:00|37852.89|37757.89|38125.56|38030.56|38160.23|38065.23|37842.07|37747.07|1149
1610305200000|2021-01-10 19:00:00|38127.6|38032.6|38255.23|38160.23|38261.86|38166.86|38008.67|37913.67|1088
1610305500000|2021-01-10 19:05:00|38255.72|38160.72|38506.13|38411.13|38563.26|38468.26|38254.67|38159.67|1107
1610305800000|2021-01-10 19:10:00|38507.09|38412.09|38525.61|38430.61|38526.9|38431.9|38404.86|38309.86|1103
1610306100000|2021-01-10 19:15:00|38525.65|38430.65|38484.55|38389.55|38528.98|38433.98|38394.86|38299.86|1072
1610306400000|2021-01-10 19:20:00|38493.28|38398.28|38308.18|38213.18|38533|38438|38247.2|38152.2|1148
1610306700000|2021-01-10 19:25:00|38309.34|38214.34|38265.34|38170.34|38338.2|38243.2|38216.83|38121.83|1144
1610307000000|2021-01-10 19:30:00|38265.33|38170.33|38052.09|37957.09|38277.29|38182.29|38050.99|37955.99|1083
1610307300000|2021-01-10 19:35:00|38051.78|37956.78|38019.33|37924.33|38138.98|38043.98|38009.95|37914.95|1008
1610307600000|2021-01-10 19:40:00|38020.17|37925.17|37859.5|37764.5|38076.79|37981.79|37837.25|37742.25|1076
1610307900000|2021-01-10 19:45:00|37858.83|37763.83|37757.03|37662.03|38148.06|38053.06|37757.03|37662.03|1003
1610308200000|2021-01-10 19:50:00|37758.12|37663.12|37688.36|37593.36|37790.54|37695.54|37427.63|37332.63|1070
1610308500000|2021-01-10 19:55:00|37694.61|37599.61|37398.85|37303.85|37709.82|37614.82|37176.46|37081.46|1113
1610308800000|2021-01-10 20:00:00|37393.76|37298.76|37562.3|37467.3|37727.36|37632.36|37393.35|37298.35|1059
1610309100000|2021-01-10 20:05:00|37565.88|37470.88|37094.28|36999.28|37569.92|37474.92|37085.36|36990.36|1106
1610309400000|2021-01-10 20:10:00|37095.06|37000.06|36745.4|36650.4|37103.95|37008.95|36716.91|36621.91|1110
1610309700000|2021-01-10 20:15:00|36739.1|36644.1|36836.23|36741.23|37178.77|37083.77|36628.36|36533.36|1143
1610310000000|2021-01-10 20:20:00|36833.16|36738.16|36414.16|36319.16|36851.99|36756.99|36414.15|36319.15|1155
1610310300000|2021-01-10 20:25:00|36405.66|36310.66|35524.74|35374.74|36433.71|36338.71|34845.21|34750.21|1183
1610310600000|2021-01-10 20:30:00|35460.15|35310.15|36798.26|36703.26|36802.24|36707.24|35413.79|35289.31|1133
1610310900000|2021-01-10 20:35:00|36798.25|36703.25|36324.56|36229.56|37200.53|37105.53|36299.3|36204.3|1172
1610311200000|2021-01-10 20:40:00|36338.03|36243.03|37345.56|37250.56|37424.35|37329.35|36320.57|36225.57|1124
1610311500000|2021-01-10 20:45:00|37347.1|37252.1|37315.85|37190.85|37661.82|37536.82|37314.52|37189.52|1139
1610311800000|2021-01-10 20:50:00|37315.35|37190.35|37494.58|37369.58|37603.59|37478.59|37311.93|37186.93|1121
1610312100000|2021-01-10 20:55:00|37503.23|37378.23|37759.13|37634.13|37763.86|37638.86|37431.09|37306.09|1143
1610312400000|2021-01-10 21:00:00|37759.28|37634.28|38147.36|38022.36|38303.52|38178.52|37750.64|37625.64|1117
1610312700000|2021-01-10 21:05:00|38149.01|38024.01|38271.84|38146.84|38294.53|38169.53|37981.95|37856.95|1113
1610313000000|2021-01-10 21:10:00|38271.32|38146.32|38011.81|37886.81|38276.62|38151.62|37963.9|37838.9|1092
1610313300000|2021-01-10 21:15:00|38011.82|37886.82|37855.72|37730.72|38133.47|38008.47|37791.25|37666.25|1166
1610313600000|2021-01-10 21:20:00|37850.3|37725.3|37773.8|37648.8|38028.85|37903.85|37747.21|37622.21|1135
1610313900000|2021-01-10 21:25:00|37772.53|37647.53|37628.89|37503.89|37890.45|37765.45|37589.7|37464.7|1135
1610314200000|2021-01-10 21:30:00|37628.38|37503.38|38095.69|37970.69|38180.6|38055.6|37625.22|37500.22|1104
1610314500000|2021-01-10 21:35:00|38094.68|37969.68|38101.84|37976.84|38195.13|38070.13|37975.91|37850.91|1140
1610314800000|2021-01-10 21:40:00|38102.88|37977.88|37888.63|37763.63|38130.29|38005.29|37883.67|37758.67|1134
1610315100000|2021-01-10 21:45:00|37890.45|37765.45|37827.1|37702.1|38032.16|37907.16|37822.54|37697.54|1129
1610315400000|2021-01-10 21:50:00|37826.63|37701.63|37863.54|37738.54|38076|37951|37802.54|37677.54|1126
1610315700000|2021-01-10 21:55:00|37864.06|37739.06|38115.68|37990.68|38141.88|38016.88|37840.99|37715.99|1131
1610316000000|2021-01-10 22:00:00|38115.62|37990.62|38260.69|38135.69|38286.4|38161.4|37940.57|37815.57|1113
1610316300000|2021-01-10 22:05:00|38260.71|38135.71|38534.15|38409.15|38559.07|38434.07|38240.11|38115.11|1100
1610316600000|2021-01-10 22:10:00|38535.86|38410.86|38788.94|38663.94|38906.45|38781.45|38533.17|38408.17|1045
1610316900000|2021-01-10 22:15:00|38789.92|38664.92|39000.19|38875.19|39058.44|38933.44|38789.92|38664.92|1008
1610317200000|2021-01-10 22:20:00|39001.83|38876.83|38952.9|38827.9|39016.93|38891.93|38747.52|38622.52|1130
1610317500000|2021-01-10 22:25:00|38957.47|38832.47|38935.95|38810.95|39104.05|38979.05|38913.8|38788.8|1108
1610317800000|2021-01-10 22:30:00|38935.72|38810.72|38827.14|38702.14|39027.87|38902.87|38813.54|38688.54|1074
1610318100000|2021-01-10 22:35:00|38827.39|38702.39|38792.62|38667.62|38863.73|38738.73|38709.88|38584.88|1055
1610318400000|2021-01-10 22:40:00|38792.63|38667.63|38869.87|38774.87|38873.61|38778.61|38730.24|38635.24|1094
1610318700000|2021-01-10 22:45:00|38869.88|38774.88|38554.02|38459.02|38927.64|38832.64|38534.81|38439.81|1095
1610319000000|2021-01-10 22:50:00|38556.17|38461.17|38633.88|38538.88|38686.22|38591.22|38545.27|38450.27|1062
1610319300000|2021-01-10 22:55:00|38634.67|38539.67|38496.85|38401.85|38634.67|38539.67|38471.38|38376.38|1013
1610319600000|2021-01-10 23:00:00|38495.44|38400.44|38387.11|38292.11|38637.2|38542.2|38386.58|38291.58|1086
1610319900000|2021-01-10 23:05:00|38388.16|38293.16|38392.43|38297.43|38455.44|38360.44|38329.64|38234.64|1017
1610320200000|2021-01-10 23:10:00|38395.03|38300.03|38529.65|38434.65|38737.01|38642.01|38344.56|38249.56|1172
1610320500000|2021-01-10 23:15:00|38530.34|38435.34|38374.25|38279.25|38547.73|38452.73|38353.71|38258.71|1160
1610320800000|2021-01-10 23:20:00|38377.07|38282.07|38382.1|38287.1|38394.08|38299.08|38203.44|38108.44|1158
1610321100000|2021-01-10 23:25:00|38382.17|38287.17|38351.31|38256.31|38468.94|38373.94|38290.68|38195.68|1166
1610321400000|2021-01-10 23:30:00|38349.81|38254.81|38090.64|37995.64|38516.41|38421.41|38090.64|37995.64|1140
1610321700000|2021-01-10 23:35:00|38089.83|37994.83|38401.4|38306.4|38413.12|38318.12|38012.26|37917.26|1169
1610322000000|2021-01-10 23:40:00|38401.56|38306.56|38522.93|38427.93|38523.62|38428.62|38374.75|38279.75|1083
1610322300000|2021-01-10 23:45:00|38522.89|38427.89|38515.78|38420.78|38525.86|38430.86|38418.65|38323.65|1103
1610322600000|2021-01-10 23:50:00|38515.31|38420.31|38424.26|38329.26|38520.2|38425.2|38360.02|38265.02|1023
1610322900000|2021-01-10 23:55:00|38426.03|38331.03|38233.61|38138.61|38488.5|38393.5|38233.61|38138.61|1091
1610323200000|2021-01-11 00:00:00|38225.14|38130.14|37795.05|37700.05|38318.77|38223.77|37778.75|37683.75|1168
1610323500000|2021-01-11 00:05:00|37796.32|37701.32|37738.98|37643.98|37982.05|37887.05|37720.63|37625.63|1163
1610323800000|2021-01-11 00:10:00|37739.59|37644.59|37613.36|37518.36|37761.27|37666.27|37434.64|37339.64|1179
1610324100000|2021-01-11 00:15:00|37613.35|37518.35|37792.2|37697.2|37860.26|37765.26|37608.54|37513.54|1158
1610324400000|2021-01-11 00:20:00|37789.5|37694.5|37709.11|37614.11|38041.91|37946.91|37706.24|37611.24|1147
1610324700000|2021-01-11 00:25:00|37710.76|37615.76|37652.7|37557.7|37715.42|37620.42|37482.19|37387.19|1183
1610325000000|2021-01-11 00:30:00|37651.46|37556.46|37736.91|37641.91|37992.62|37897.62|37646.97|37551.97|1167
1610325300000|2021-01-11 00:35:00|37736.28|37641.28|37617.16|37522.16|37819.39|37724.39|37515.16|37420.16|1164
1610325600000|2021-01-11 00:40:00|37616.92|37521.92|37288.94|37193.94|37689.15|37594.15|37265.25|37170.25|1175
1610325900000|2021-01-11 00:45:00|37287.32|37192.32|36924.82|36829.82|37458.28|37363.28|36687.59|36592.59|1171
1610326200000|2021-01-11 00:50:00|36922.93|36827.93|37246.56|37151.56|37247.21|37152.21|36765.45|36670.45|1179
1610326500000|2021-01-11 00:55:00|37247.93|37152.93|37249.6|37154.6|37363.17|37268.17|37031.74|36936.74|1172
1610326800000|2021-01-11 01:00:00|37249.91|37154.91|37629.49|37534.49|37637.21|37542.21|37052.95|36957.95|1175
1610327100000|2021-01-11 01:05:00|37629.48|37534.48|37484.99|37389.99|37698.93|37603.93|37482.67|37387.67|1170
1610327400000|2021-01-11 01:10:00|37485.33|37390.33|37712.68|37617.68|37714.13|37619.13|37435.07|37340.07|1135
1610327700000|2021-01-11 01:15:00|37711.78|37616.78|37657.16|37562.16|37713.99|37618.99|37593.47|37498.47|1077
1610328000000|2021-01-11 01:20:00|37656.89|37561.89|37701.79|37606.79|37840.03|37745.03|37646.46|37551.46|1073
1610328300000|2021-01-11 01:25:00|37702.14|37607.14|37747.65|37652.65|37828.87|37733.87|37659.75|37564.75|1058
1610328600000|2021-01-11 01:30:00|37747.82|37652.82|37762.11|37667.11|37806.36|37711.36|37655.57|37560.57|1090
1610328900000|2021-01-11 01:35:00|37761.83|37666.83|37533.2|37438.2|37762|37667|37507.3|37412.3|1091
1610329200000|2021-01-11 01:40:00|37529.27|37434.27|37182|37087|37529.27|37434.27|37130.05|37035.05|1147
1610329500000|2021-01-11 01:45:00|37187.65|37092.65|36892.97|36797.97|37294.33|37199.33|36844.72|36749.72|1137
1610329800000|2021-01-11 01:50:00|36893.47|36798.47|37272.3|37177.3|37273.05|37178.05|36739.09|36644.09|1149
1610330100000|2021-01-11 01:55:00|37273.23|37178.23|37271.51|37176.51|37375.16|37280.16|37152.15|37057.15|1099
1610330400000|2021-01-11 02:00:00|37271.65|37176.65|36915.88|36820.88|37428.52|37333.52|36778.45|36683.45|1136
1610330700000|2021-01-11 02:05:00|36912.17|36817.17|36591.33|36496.33|36912.17|36817.17|36523.15|36428.15|1138
1610331000000|2021-01-11 02:10:00|36596.85|36501.85|36819.33|36724.33|36819.33|36724.33|36145.89|36050.89|1155
1610331300000|2021-01-11 02:15:00|36816.95|36721.95|36358.72|36263.72|36821.44|36726.44|36232.75|36137.75|1164
1610331600000|2021-01-11 02:20:00|36367.04|36272.04|36708.15|36613.15|36708.72|36613.72|36313.54|36218.54|1154
1610331900000|2021-01-11 02:25:00|36708.89|36613.89|36662.69|36567.69|36709.16|36614.16|36470.76|36375.76|1132
1610332200000|2021-01-11 02:30:00|36662.45|36567.45|37060.92|36965.92|37082.31|36987.31|36635.51|36540.51|1108
1610332500000|2021-01-11 02:35:00|37059.69|36964.69|37001.48|36906.48|37083.04|36988.04|36818.93|36723.93|1140
1610332800000|2021-01-11 02:40:00|36999|36904|37062.2|36967.2|37116.16|37021.16|36912.8|36817.8|1099
1610333100000|2021-01-11 02:45:00|37061.21|36966.21|36569.19|36474.19|37121.38|37026.38|36562.82|36467.82|1145
1610333400000|2021-01-11 02:50:00|36568.37|36473.37|36551.79|36456.79|36644.36|36549.36|36424.32|36329.32|1154
1610333700000|2021-01-11 02:55:00|36552.63|36457.63|36367.06|36272.06|36680.68|36585.68|36303.69|36208.69|1164
1610334000000|2021-01-11 03:00:00|36367.18|36272.18|36547.21|36452.21|36678.45|36583.45|36234.2|36139.2|1132
1610334300000|2021-01-11 03:05:00|36545.12|36450.12|36053.29|35958.29|36545.47|36450.47|35997.14|35902.14|1144
1610334600000|2021-01-11 03:10:00|36057.43|35962.43|35697.87|35602.87|36067.94|35972.94|35613.17|35518.17|1153
1610334900000|2021-01-11 03:15:00|35688.12|35593.12|35501.49|35406.49|35838.54|35743.54|35228|35133|1108
1610335200000|2021-01-11 03:20:00|35489.77|35394.77|35747.7|35652.7|35773.83|35678.83|35048.26|34953.26|1137
1610335500000|2021-01-11 03:25:00|35746.53|35651.53|35361.74|35266.74|35910.64|35815.64|35022.51|34927.51|1130
1610335800000|2021-01-11 03:30:00|35356.82|35261.82|34561.75|34466.75|35361.3|35266.3|34431.41|34336.41|1166
1610336100000|2021-01-11 03:35:00|34564.3|34469.3|34227.23|34132.23|34565.54|34470.54|33492.38|33397.38|1162
1610336400000|2021-01-11 03:40:00|34270.73|34175.73|33987.47|33892.47|34625.76|34530.76|33730.78|33635.78|1115
1610336700000|2021-01-11 03:45:00|33987.59|33892.59|35162.37|35067.37|35201.25|35106.25|33987.59|33892.59|882
1610337000000|2021-01-11 03:50:00|35164.77|35069.77|35459.59|35364.59|35564.05|35469.05|34873.36|34778.36|910
1610337300000|2021-01-11 03:55:00|35469.16|35374.16|35429.08|35334.08|35729.88|35634.88|35241.56|35146.56|838
1610337600000|2021-01-11 04:00:00|35436.11|35341.11|35690.46|35595.46|35993.73|35898.73|35318.91|35223.91|860
1610337900000|2021-01-11 04:05:00|35691.35|35596.35|35754.22|35659.22|35925.79|35830.79|35646.33|35551.33|831
1610338200000|2021-01-11 04:10:00|35755.1|35660.1|35878.28|35783.28|35885.06|35790.06|35390.72|35295.72|880
1610338500000|2021-01-11 04:15:00|35872.39|35777.39|35559.63|35464.63|35947.78|35852.78|35526.6|35431.6|868
1610338800000|2021-01-11 04:20:00|35554.25|35459.25|35019.29|34924.29|35608.67|35513.67|35019.29|34924.29|895
1610339100000|2021-01-11 04:25:00|35019.27|34924.27|34696.11|34601.11|35019.27|34924.27|34333.64|34238.64|969
1610339400000|2021-01-11 04:30:00|34681.46|34586.46|34668.05|34573.05|35170.25|35075.25|34564.44|34469.44|899
1610339700000|2021-01-11 04:35:00|34704.21|34609.21|35050.7|34955.7|35105.67|35010.67|34433.63|34338.63|927
1610340000000|2021-01-11 04:40:00|35050.65|34955.65|35179.72|35084.72|35186.62|35091.62|34880.14|34785.14|838
1610340300000|2021-01-11 04:45:00|35172.69|35077.69|35340.46|35245.46|35444.63|35349.63|35077.08|34982.08|727
1610340600000|2021-01-11 04:50:00|35343.23|35248.23|35575.26|35480.26|35698.86|35603.86|35206.93|35111.93|688
1610340900000|2021-01-11 04:55:00|35573.58|35478.58|35549.74|35454.74|35679.36|35584.36|35509.97|35414.97|823
1610341200000|2021-01-11 05:00:00|35557.25|35462.25|35705.29|35610.29|35711.5|35616.5|35388.34|35293.34|875
1610341500000|2021-01-11 05:05:00|35713|35618|35891.75|35796.75|35891.75|35796.75|35652.83|35557.83|606
1610341800000|2021-01-11 05:10:00|35891.88|35796.88|35724.68|35629.68|35926.04|35831.04|35697.61|35602.61|719
1610342100000|2021-01-11 05:15:00|35724.69|35629.69|35685.75|35590.75|35847.04|35752.04|35608.65|35513.65|740
1610342400000|2021-01-11 05:20:00|35689.75|35594.75|35218.16|35123.16|35691.68|35596.68|35084.7|34989.7|937
1610342700000|2021-01-11 05:25:00|35213.89|35118.89|35647.95|35552.95|35726.81|35631.81|35205.98|35110.98|894
1610343000000|2021-01-11 05:30:00|35647.96|35552.96|35303.97|35208.97|35735.5|35640.5|35261.01|35166.01|960
1610343300000|2021-01-11 05:35:00|35305.51|35210.51|35141.37|35046.37|35397.52|35302.52|35064.06|34969.06|889
1610343600000|2021-01-11 05:40:00|35137.47|35042.47|34926.65|34831.65|35137.47|35042.47|34768.56|34673.56|915
1610343900000|2021-01-11 05:45:00|34924.08|34829.08|34677.3|34582.3|34924.08|34829.08|34530.25|34435.25|919
1610344200000|2021-01-11 05:50:00|34672.97|34577.97|34714.88|34619.88|35175.66|35080.66|34672.97|34577.97|899
1610344500000|2021-01-11 05:55:00|34707.2|34612.2|34893.88|34798.88|34960.76|34865.76|34600.32|34505.32|862
1610344800000|2021-01-11 06:00:00|34896.7|34801.7|34383.92|34288.92|34896.7|34801.7|34313.96|34218.96|900
1610345100000|2021-01-11 06:05:00|34382.43|34287.43|34216.2|34121.2|34464.2|34369.2|34102.61|34007.61|981
1610345400000|2021-01-11 06:10:00|34211.02|34116.02|33691.55|33596.55|34211.87|34116.87|33691.55|33596.55|976
1610345700000|2021-01-11 06:15:00|33696.25|33601.25|33750.31|33655.31|34318.56|34223.56|33579.5|33484.5|866
1610346000000|2021-01-11 06:20:00|33744.47|33649.47|33999.84|33904.84|34196.08|34101.08|33646.1|33551.1|942
1610346300000|2021-01-11 06:25:00|34004.42|33909.42|34264.66|34169.66|34382.01|34287.01|34004.42|33909.42|793
1610346600000|2021-01-11 06:30:00|34264.59|34169.59|33993.39|33898.39|34560|34465|33987.57|33892.57|778
1610346900000|2021-01-11 06:35:00|33981.57|33886.57|33851.49|33756.49|34055.63|33960.63|33734.51|33639.51|789
1610347200000|2021-01-11 06:40:00|33849.44|33754.44|33500.75|33405.75|33849.44|33754.44|33303.32|33208.32|899
1610347500000|2021-01-11 06:45:00|33487.5|33392.5|32525.27|32430.27|33675.76|33580.76|32508.5|32413.5|947
1610347800000|2021-01-11 06:50:00|32530.43|32435.43|33081.23|32986.23|33407.99|33312.99|32513.04|32418.04|845
1610348100000|2021-01-11 06:55:00|33052.93|32957.93|32660.25|32565.25|33306.9|33211.9|32656.25|32561.25|757
1610348400000|2021-01-11 07:00:00|32696.3|32601.3|33508.84|33413.84|33513.57|33418.57|32430.48|32335.48|864
1610348700000|2021-01-11 07:05:00|33509.68|33414.68|33032.57|32937.57|33620.35|33525.35|33014.89|32919.89|746
1610349000000|2021-01-11 07:10:00|33025.1|32930.1|32887.11|32792.11|33286.96|33191.96|32887.11|32792.11|677
1610349300000|2021-01-11 07:15:00|32899.82|32804.82|33074.75|32979.75|33284.82|33189.82|32554.98|32459.98|783
1610349600000|2021-01-11 07:20:00|33073.65|32978.65|33257.53|33162.53|33411.3|33316.3|32958.81|32863.81|860
1610349900000|2021-01-11 07:25:00|33244.6|33149.6|33623.93|33528.93|33629.28|33534.28|33122.31|33027.31|725
1610350200000|2021-01-11 07:30:00|33627.8|33532.8|33796.66|33701.66|34085.03|33990.03|33627.8|33532.8|837
1610350500000|2021-01-11 07:35:00|33802.46|33707.46|34365.98|34270.98|34442.38|34347.38|33801.6|33706.6|751
1610350800000|2021-01-11 07:40:00|34359.2|34264.2|34529.4|34434.4|34650.72|34555.72|34274.02|34179.02|781
1610351100000|2021-01-11 07:45:00|34532.58|34437.58|34164.88|34069.88|34747.24|34652.24|34111.25|34016.25|911
1610351400000|2021-01-11 07:50:00|34164.87|34069.87|34161.4|34066.4|34224.89|34129.89|33879.86|33784.86|768
1610351700000|2021-01-11 07:55:00|34155.49|34060.49|34372.93|34277.93|34531.94|34436.94|34155.49|34060.49|762
1610352000000|2021-01-11 08:00:00|34373.14|34278.14|34803.91|34708.91|34803.91|34708.91|34131.93|34036.93|739
1610352300000|2021-01-11 08:05:00|34806.11|34711.11|35311.77|35216.77|35433.5|35338.5|34704.72|34609.72|808
1610352600000|2021-01-11 08:10:00|35312.33|35217.33|35358.14|35263.14|35556.38|35461.38|35251.37|35156.37|708
1610352900000|2021-01-11 08:15:00|35347.96|35252.96|35422.81|35327.81|35668.19|35573.19|35346.2|35251.2|728
1610353200000|2021-01-11 08:20:00|35423.69|35328.69|35288.72|35193.72|35434.83|35339.83|35209.38|35114.38|722
1610353500000|2021-01-11 08:25:00|35287.84|35192.84|35313.92|35218.92|35484.03|35389.03|35262.9|35167.9|704
1610353800000|2021-01-11 08:30:00|35312.17|35217.17|35424.14|35329.14|35488.89|35393.89|35312.17|35217.17|615
1610354100000|2021-01-11 08:35:00|35427.39|35332.39|35451.03|35356.03|35468.74|35373.74|35286.91|35191.91|646
1610354400000|2021-01-11 08:40:00|35451.04|35356.04|35776.97|35681.97|35791.5|35696.5|35403.43|35308.43|543
1610354700000|2021-01-11 08:45:00|35777.38|35682.38|35752.7|35657.7|35886.62|35791.62|35682.17|35587.17|710
1610355000000|2021-01-11 08:50:00|35752.98|35657.98|35624|35529|35785.37|35690.37|35572.6|35477.6|719
1610355300000|2021-01-11 08:55:00|35624.5|35529.5|35481.45|35386.45|35627.22|35532.22|35449.36|35354.36|799
1610355600000|2021-01-11 09:00:00|35481.44|35386.44|35305.58|35210.58|35620.74|35525.74|35305.58|35210.58|648
1610355900000|2021-01-11 09:05:00|35305.81|35210.81|34969.32|34874.32|35353.74|35258.74|34951|34856|714
1610356200000|2021-01-11 09:10:00|34972.22|34877.22|35123.32|35028.32|35248.47|35153.47|34892.37|34797.37|705
1610356500000|2021-01-11 09:15:00|35120.27|35025.27|35358.1|35263.1|35469.07|35374.07|35029.49|34934.49|632
1610356800000|2021-01-11 09:20:00|35357.97|35262.97|35418.13|35323.13|35467.5|35372.5|35255.38|35160.38|522
1610357100000|2021-01-11 09:25:00|35418.14|35323.14|35584.06|35489.06|35589.5|35494.5|35413.76|35318.76|501
1610357400000|2021-01-11 09:30:00|35583.94|35488.94|35467.65|35372.65|35592.11|35497.11|35333.37|35238.37|605
1610357700000|2021-01-11 09:35:00|35467.64|35372.64|35271.23|35176.23|35563.66|35468.66|35180.91|35085.91|667
1610358000000|2021-01-11 09:40:00|35272.14|35177.14|35217.43|35122.43|35326.68|35231.68|35135.33|35040.33|649
1610358300000|2021-01-11 09:45:00|35214.06|35119.06|35332.04|35237.04|35371.43|35276.43|35140.67|35045.67|538
1610358600000|2021-01-11 09:50:00|35328.44|35233.44|35530.28|35435.28|35551.96|35456.96|35328.44|35233.44|507
1610358900000|2021-01-11 09:55:00|35532.41|35437.41|35776.64|35681.64|35784.87|35689.87|35513.35|35418.35|585
1610359200000|2021-01-11 10:00:00|35783.01|35688.01|36205.25|36110.25|36205.25|36110.25|35640.13|35545.13|617
1610359500000|2021-01-11 10:05:00|36216.14|36121.14|36261.76|36166.76|36353.25|36258.25|36102.26|36007.26|739
1610359800000|2021-01-11 10:10:00|36262.66|36167.66|36229.42|36134.42|36270.05|36175.05|36078.5|35983.5|565
1610360100000|2021-01-11 10:15:00|36229.41|36134.41|36017.9|35922.9|36229.41|36134.41|35985.33|35890.33|612
1610360400000|2021-01-11 10:20:00|36010.78|35915.78|35921.56|35826.56|36075.96|35980.96|35853.22|35758.22|581
1610360700000|2021-01-11 10:25:00|35919.04|35824.04|35745.76|35650.76|35919.04|35824.04|35582.24|35487.24|755
1610361000000|2021-01-11 10:30:00|35745.55|35650.55|35680.44|35585.44|35872.59|35777.59|35573.12|35478.12|738
1610361300000|2021-01-11 10:35:00|35678.55|35583.55|35554.21|35459.21|35777|35682|35541.13|35446.13|631
1610361600000|2021-01-11 10:40:00|35558.74|35463.74|35447.81|35352.81|35564.88|35469.88|35294.87|35199.87|828
1610361900000|2021-01-11 10:45:00|35447.94|35352.94|35428.91|35333.91|35641.01|35546.01|35385.93|35290.93|699
1610362200000|2021-01-11 10:50:00|35428.46|35333.46|35325.89|35230.89|35535.91|35440.91|35324.84|35229.84|718
1610362500000|2021-01-11 10:55:00|35325.77|35230.77|35404.2|35309.2|35514.18|35419.18|35325.72|35230.72|691
1610362800000|2021-01-11 11:00:00|35399.63|35304.63|35111.84|35016.84|35493.64|35398.64|35077.25|34982.25|812
1610363100000|2021-01-11 11:05:00|35111.91|35016.91|35195.43|35100.43|35211.87|35116.87|34853.19|34758.19|794
1610363400000|2021-01-11 11:10:00|35195.48|35100.48|34745.93|34650.93|35240.44|35145.44|34684.98|34589.98|794
1610363700000|2021-01-11 11:15:00|34737.46|34642.46|34677.32|34582.32|34772.74|34677.74|34538.25|34443.25|915
1610364000000|2021-01-11 11:20:00|34677.39|34582.39|34825.92|34730.92|34872.92|34777.92|34611.07|34516.07|899
1610364300000|2021-01-11 11:25:00|34825.97|34730.97|34617.8|34522.8|35076.75|34981.75|34609.41|34514.41|815
1610364600000|2021-01-11 11:30:00|34617.81|34522.81|34935.14|34840.14|35102.02|35007.02|34617.81|34522.81|833
1610364900000|2021-01-11 11:35:00|34934.79|34839.79|35027.08|34932.08|35086.23|34991.23|34874.01|34779.01|827
1610365200000|2021-01-11 11:40:00|35027.09|34932.09|34899.39|34804.39|35113.51|35018.51|34898.46|34803.46|738
1610365500000|2021-01-11 11:45:00|34904.22|34809.22|34688.53|34593.53|34926.34|34831.34|34630.59|34535.59|762
1610365800000|2021-01-11 11:50:00|34688.46|34593.46|34517.5|34422.5|34764.83|34669.83|34517.11|34422.11|871
1610366100000|2021-01-11 11:55:00|34516.21|34421.21|34157.33|34062.33|34518.08|34423.08|34070.42|33975.42|819
1610366400000|2021-01-11 12:00:00|34157.37|34062.37|33734.64|33639.64|34260.04|34165.04|33730.73|33635.73|907
1610366700000|2021-01-11 12:05:00|33733.79|33638.79|33867.85|33772.85|33869.95|33774.95|33496.73|33401.73|972
1610367000000|2021-01-11 12:10:00|33874.11|33779.11|33690.89|33595.89|33979.14|33884.14|33638.48|33543.48|843
1610367300000|2021-01-11 12:15:00|33682.53|33587.53|33836.13|33741.13|33937.38|33842.38|33324.64|33229.64|807
1610367600000|2021-01-11 12:20:00|33830.03|33735.03|34509.11|34414.11|34606.08|34511.08|33827.26|33732.26|953
1610367900000|2021-01-11 12:25:00|34516.01|34421.01|34860.79|34765.79|34865.34|34770.34|34344.42|34249.42|803
1610368200000|2021-01-11 12:30:00|34851.17|34756.17|34838.91|34743.91|34872.54|34777.54|34602.94|34507.94|802
1610368500000|2021-01-11 12:35:00|34838.86|34743.86|34846.53|34751.53|35094.86|34999.86|34798.19|34703.19|873
1610368800000|2021-01-11 12:40:00|34846.48|34751.48|34685.55|34590.55|35100.62|35005.62|34685.55|34590.55|784
1610369100000|2021-01-11 12:45:00|34679.75|34584.75|34729.57|34634.57|34797.55|34702.55|34483.26|34388.26|929
1610369400000|2021-01-11 12:50:00|34730.44|34635.44|34575.16|34480.16|34935.79|34840.79|34575.16|34480.16|863
1610369700000|2021-01-11 12:55:00|34564.87|34469.87|34262.75|34167.75|34567.88|34472.88|34029.21|33934.21|997
1610370000000|2021-01-11 13:00:00|34269.49|34174.49|34165.32|34070.32|34269.49|34174.49|33787.28|33692.28|880
1610370300000|2021-01-11 13:05:00|34158.22|34063.22|34281.08|34186.08|34402.5|34307.5|33966.27|33871.27|870
1610370600000|2021-01-11 13:10:00|34281.13|34186.13|33998.14|33903.14|34412.52|34317.52|33957.08|33862.08|665
1610370900000|2021-01-11 13:15:00|33994.49|33899.49|33639.3|33544.3|34004.23|33909.23|33597.25|33502.25|928
1610371200000|2021-01-11 13:20:00|33637.94|33542.94|33124.28|33029.28|33812.21|33717.21|33123.16|33028.16|885
1610371500000|2021-01-11 13:25:00|33128.25|33033.25|33384.24|33289.24|33705.29|33610.29|33128.25|33033.25|884
1610371800000|2021-01-11 13:30:00|33382.12|33287.12|32957.59|32862.59|33427.59|33332.59|32933.27|32838.27|966
1610372100000|2021-01-11 13:35:00|32956.77|32861.77|33065.17|32970.17|33316.37|33221.37|32870.09|32775.09|887
1610372400000|2021-01-11 13:40:00|33062.3|32967.3|33577.06|33482.06|33705.34|33610.34|33054.08|32959.08|713
1610372700000|2021-01-11 13:45:00|33583.56|33488.56|33719.48|33624.48|33772|33677|33382.24|33287.24|745
1610373000000|2021-01-11 13:50:00|33720.29|33625.29|33228.81|33133.81|33720.84|33625.84|33218.88|33123.88|781
1610373300000|2021-01-11 13:55:00|33227.98|33132.98|32785.78|32690.78|33282.6|33187.6|32752.24|32657.24|876
1610373600000|2021-01-11 14:00:00|32782.24|32687.24|32333.37|32238.37|33171.62|33076.62|32210.82|32115.82|967
1610373900000|2021-01-11 14:05:00|32333.32|32238.32|31682.59|31587.59|32406.01|32311.01|31682.58|31587.58|902
1610374200000|2021-01-11 14:10:00|31682.58|31587.58|30719.75|30569.75|31843.9|31741.85|30719.75|30569.75|904
1610374500000|2021-01-11 14:15:00|30732.36|30582.36|32123.81|32028.81|32227.44|32132.44|30717.95|30567.95|929
1610374800000|2021-01-11 14:20:00|32157.1|32062.1|32653.28|32558.28|33025.67|32930.67|32052.23|31957.23|895
1610375100000|2021-01-11 14:25:00|32647.21|32552.21|33074.1|32979.1|33341.78|33246.78|32620.85|32525.85|695
1610375400000|2021-01-11 14:30:00|33093.05|32998.05|33127.34|33032.34|33482.39|33387.39|33052.39|32957.39|679
1610375700000|2021-01-11 14:35:00|33125.92|33030.92|32921.83|32826.83|33125.92|33030.92|32692|32597|657
1610376000000|2021-01-11 14:40:00|32936.31|32841.31|33355.81|33260.81|33357.14|33262.14|32936.31|32841.31|660
1610376300000|2021-01-11 14:45:00|33372.25|33277.25|33726.98|33631.98|33775.5|33680.5|33348.52|33253.52|759
1610376600000|2021-01-11 14:50:00|33729.27|33634.27|33261.14|33166.14|33776.13|33681.13|33243.11|33148.11|830
1610376900000|2021-01-11 14:55:00|33261.1|33166.1|33286.63|33191.63|33415.34|33320.34|33143.63|33048.63|717
1610377200000|2021-01-11 15:00:00|33288.43|33193.43|33397.56|33302.56|33681.7|33586.7|33288.43|33193.43|864
1610377500000|2021-01-11 15:05:00|33388.62|33293.62|33064.54|32969.54|33589.89|33494.89|33064.54|32969.54|839
1610377800000|2021-01-11 15:10:00|33063.71|32968.71|32796.18|32701.18|33159.8|33064.8|32796.18|32701.18|801
1610378100000|2021-01-11 15:15:00|32797.22|32702.22|32990.95|32895.95|33056.78|32961.78|32789.7|32694.7|873
1610378400000|2021-01-11 15:20:00|32986.7|32891.7|32986.94|32891.94|33252.5|33157.5|32931.66|32836.66|838
1610378700000|2021-01-11 15:25:00|32992.92|32897.92|32674.58|32579.58|33005|32910|32659.63|32564.63|874
1610379000000|2021-01-11 15:30:00|32673.76|32578.76|32200.59|32105.59|32812.35|32717.35|32047.59|31952.59|999
1610379300000|2021-01-11 15:35:00|32197.09|32102.09|32390.25|32295.25|32594.58|32499.58|32021.07|31926.07|1040
1610379600000|2021-01-11 15:40:00|32388.65|32293.65|31917.03|31822.03|32395.3|32300.3|31640.97|31545.97|949
1610379900000|2021-01-11 15:45:00|31914.82|31819.82|31430.13|31335.13|32162.88|32067.88|31425.3|31330.3|873
1610380200000|2021-01-11 15:50:00|31412.97|31317.97|32092.32|31997.32|32097.04|32002.04|31374.9|31279.9|856
1610380500000|2021-01-11 15:55:00|32093.33|31998.33|31554.91|31459.91|32245.58|32150.58|31554.91|31459.91|937
1610380800000|2021-01-11 16:00:00|31554.95|31459.95|31915.63|31820.63|31926.64|31831.64|31102.76|31007.76|857
1610381100000|2021-01-11 16:05:00|31915.58|31820.58|31036.52|30941.52|32186.07|32091.07|31027.86|30932.86|931
1610381400000|2021-01-11 16:10:00|31036.42|30941.42|30767.55|30672.55|31269.3|31174.3|30767.55|30672.55|957
1610381700000|2021-01-11 16:15:00|30765.04|30670.04|30906.64|30811.64|31050.97|30955.97|30564.81|30469.81|929
1610382000000|2021-01-11 16:20:00|30883.42|30788.42|31650.06|31555.06|31668.99|31573.99|30704.09|30609.09|895
1610382300000|2021-01-11 16:25:00|31649.68|31554.68|31093.11|30998.11|31655.48|31560.48|31093.11|30998.11|862
1610382600000|2021-01-11 16:30:00|31089.72|30994.72|30624.42|30529.42|31278.05|31183.05|30582.97|30487.97|831
1610382900000|2021-01-11 16:35:00|30625.18|30530.18|30582.98|30487.98|30706.07|30611.07|30357.74|30262.74|807
1610383200000|2021-01-11 16:40:00|30582.92|30487.92|30501.18|30406.18|31015.73|30920.73|30436.91|30341.91|806
1610383500000|2021-01-11 16:45:00|30493.34|30398.34|30584.84|30489.84|30744.71|30649.71|30362.63|30267.63|792
1610383800000|2021-01-11 16:50:00|30593.25|30498.25|31365.64|31270.64|31398.29|31303.29|30508.01|30413.01|781
1610384100000|2021-01-11 16:55:00|31375.45|31280.45|31745.43|31650.43|31840.62|31745.62|31244.64|31149.64|825
1610384400000|2021-01-11 17:00:00|31754.73|31659.73|31277.43|31182.43|31754.73|31659.73|31187.15|31092.15|782
1610384700000|2021-01-11 17:05:00|31277.23|31182.23|31402.79|31307.79|31413.87|31318.87|30691.75|30596.75|914
1610385000000|2021-01-11 17:10:00|31413.85|31318.85|31146.52|31051.52|31436.83|31341.83|31061.5|30966.5|759
1610385300000|2021-01-11 17:15:00|31140.36|31045.36|32308.42|32213.42|32308.45|32213.45|31125.25|31030.25|861
1610385600000|2021-01-11 17:20:00|32308.54|32213.54|32097.66|32002.66|32511.94|32416.94|31907.92|31812.92|899
1610385900000|2021-01-11 17:25:00|32090.56|31995.56|32621.21|32526.21|32703.52|32608.52|31991.51|31896.51|798
1610386200000|2021-01-11 17:30:00|32639.3|32544.3|33125.26|33030.26|33148.2|33053.2|32638.6|32543.6|882
1610386500000|2021-01-11 17:35:00|33128.17|33033.17|33458.12|33363.12|33464.74|33369.74|32948.13|32853.13|834
1610386800000|2021-01-11 17:40:00|33464.73|33369.73|33064.43|32969.43|33605.38|33510.38|33036.06|32941.06|903
1610387100000|2021-01-11 17:45:00|33083.11|32988.11|32740.38|32645.38|33096.04|33001.04|32501.68|32406.68|882
1610387400000|2021-01-11 17:50:00|32750.03|32655.03|32471.27|32376.27|32969|32874|32395.99|32300.99|950
1610387700000|2021-01-11 17:55:00|32482.12|32387.12|32855.17|32760.17|32868.51|32773.51|32404.5|32309.5|926
1610388000000|2021-01-11 18:00:00|32845.08|32750.08|33001.52|32906.52|33013.77|32918.77|32664.32|32569.32|885
1610388300000|2021-01-11 18:05:00|33001.47|32906.47|32567.47|32472.47|33001.54|32906.54|32474.67|32379.67|854
1610388600000|2021-01-11 18:10:00|32567.41|32472.41|32869.12|32774.12|32908.52|32813.52|32512.49|32417.49|705
1610388900000|2021-01-11 18:15:00|32869.11|32774.11|32773.67|32678.67|32985.78|32890.78|32694.45|32599.45|831
1610389200000|2021-01-11 18:20:00|32767.44|32672.44|32959.88|32864.88|32959.88|32864.88|32620.2|32525.2|705
1610389500000|2021-01-11 18:25:00|32962.99|32867.99|33036.82|32941.82|33056.38|32961.38|32931.3|32836.3|622
1610389800000|2021-01-11 18:30:00|33036.89|32941.89|33038.02|32943.02|33057.43|32962.43|32730.19|32635.19|668
1610390100000|2021-01-11 18:35:00|33038.9|32943.9|33055.39|32960.39|33271.1|33176.1|32964|32869|889
1610390400000|2021-01-11 18:40:00|33054.56|32959.56|33207.42|33112.42|33236.42|33141.42|33004.78|32909.78|732
1610390700000|2021-01-11 18:45:00|33202.77|33107.77|33202.01|33107.01|33316.94|33221.94|33162.7|33067.7|640
1610391000000|2021-01-11 18:50:00|33202|33107|32854.51|32759.51|33258.63|33163.63|32824.71|32729.71|661
1610391300000|2021-01-11 18:55:00|32854.84|32759.84|32578.65|32483.65|32857.72|32762.72|32499.07|32404.07|877
1610391600000|2021-01-11 19:00:00|32575.76|32480.76|32658.55|32563.55|32729.74|32634.74|32571.85|32476.85|688
1610391900000|2021-01-11 19:05:00|32657.92|32562.92|32391.27|32296.27|32724.73|32629.73|32175.5|32080.5|815
1610392200000|2021-01-11 19:10:00|32387.71|32292.71|31759.58|31664.58|32438.91|32343.91|31722.95|31627.95|896
1610392500000|2021-01-11 19:15:00|31758.79|31663.79|31690.36|31595.36|31905.96|31810.96|31550.94|31455.94|970
1610392800000|2021-01-11 19:20:00|31690.44|31595.44|31838.28|31743.28|31899.15|31804.15|31634.17|31539.17|913
1610393100000|2021-01-11 19:25:00|31850.41|31755.41|31393.73|31298.73|31858.03|31763.03|31389.42|31294.42|778
1610393400000|2021-01-11 19:30:00|31393.77|31298.77|31743.13|31648.13|31749.17|31654.17|31231.96|31136.96|682
1610393700000|2021-01-11 19:35:00|31749.16|31654.16|31826.37|31731.37|31884.01|31789.01|31654.15|31559.15|773
1610394000000|2021-01-11 19:40:00|31827.33|31732.33|32174.95|32079.95|32237.97|32142.97|31746.39|31651.39|721
1610394300000|2021-01-11 19:45:00|32182.62|32087.62|32404.49|32309.49|32574.13|32479.13|32181.82|32086.82|865
1610394600000|2021-01-11 19:50:00|32404.46|32309.46|32460.33|32365.33|32544.45|32449.45|32226.8|32131.8|891
1610394900000|2021-01-11 19:55:00|32460|32365|32255.15|32160.15|32460.38|32365.38|32183.21|32088.21|708
1610395200000|2021-01-11 20:00:00|32255.11|32160.11|31846.88|31751.88|32263.28|32168.28|31769.76|31674.76|896
1610395500000|2021-01-11 20:05:00|31849.25|31754.25|31473.43|31378.43|31849.25|31754.25|31473.43|31378.43|878
1610395800000|2021-01-11 20:10:00|31474.21|31379.21|31597.75|31502.75|31893.63|31798.63|31458.03|31363.03|668
1610396100000|2021-01-11 20:15:00|31597.63|31502.63|31955.15|31860.15|31982.64|31887.64|31571.88|31476.88|755
1610396400000|2021-01-11 20:20:00|31955.21|31860.21|31826.1|31731.1|32206|32111|31810.5|31715.5|707
1610396700000|2021-01-11 20:25:00|31827.97|31732.97|31813.27|31718.27|31872.5|31777.5|31581.61|31486.61|752
1610397000000|2021-01-11 20:30:00|31810.8|31715.8|32035.03|31940.03|32100.13|32005.13|31776.95|31681.95|500
1610397300000|2021-01-11 20:35:00|32029.92|31934.92|31726.66|31631.66|32127.2|32032.2|31724.13|31629.13|785
1610397600000|2021-01-11 20:40:00|31727.46|31632.46|32242.52|32147.52|32269.88|32174.88|31642.9|31547.9|674
1610397900000|2021-01-11 20:45:00|32241.72|32146.72|32918.63|32823.63|32938.74|32843.74|32241.72|32146.72|864
1610398200000|2021-01-11 20:50:00|32922.83|32827.83|32880.86|32785.86|33387.08|33292.08|32850.5|32755.5|963
1610398500000|2021-01-11 20:55:00|32875.9|32780.9|33400.49|33305.49|33448.71|33353.71|32782.38|32687.38|886
1610398800000|2021-01-11 21:00:00|33400.56|33305.56|33280|33185|33586.43|33491.43|33230.08|33135.08|911
1610399100000|2021-01-11 21:05:00|33272.03|33177.03|33410.85|33315.85|33538.19|33443.19|33107.47|33012.47|862
1610399400000|2021-01-11 21:10:00|33409.05|33314.05|33952.38|33857.38|33967.79|33872.79|33383.55|33288.55|794
1610399700000|2021-01-11 21:15:00|33952.26|33857.26|34003.04|33908.04|34003.04|33908.04|33757.08|33662.08|751
1610400000000|2021-01-11 21:20:00|34005.13|33910.13|34466.92|34371.92|34467.08|34372.08|33982.58|33887.58|450
1610400300000|2021-01-11 21:25:00|34470.42|34375.42|34498.48|34403.48|34511.34|34416.34|34090.08|33995.08|816
1610400600000|2021-01-11 21:30:00|34497.23|34402.23|34016.54|33921.54|34497.23|34402.23|34016.54|33921.54|676
1610400900000|2021-01-11 21:35:00|34004.13|33909.13|34401.97|34306.97|34401.97|34306.97|33692.38|33597.38|1059
1610401200000|2021-01-11 21:40:00|34414.87|34319.87|34255.7|34160.7|34418.33|34323.33|34173.79|34078.79|1174
1610401500000|2021-01-11 21:45:00|34254.62|34159.62|34020.47|33925.47|34254.62|34159.62|33872.91|33777.91|1155
1610401800000|2021-01-11 21:50:00|34020.26|33925.26|34138.6|34043.6|34272.37|34177.37|33977.42|33882.42|1137
1610402100000|2021-01-11 21:55:00|34141.77|34046.77|34016.82|33921.82|34224.31|34129.31|33951.56|33856.56|1128
1610402400000|2021-01-11 22:00:00|34017.07|33922.07|33841.12|33746.12|34128.07|34033.07|33765.41|33670.41|1128
1610402700000|2021-01-11 22:05:00|33839.69|33744.69|34132.03|34037.03|34184.26|34089.26|33728.48|33633.48|1087
1610403000000|2021-01-11 22:10:00|34127.17|34032.17|34385.18|34290.18|34385.97|34290.97|34124.31|34029.31|1080
1610403300000|2021-01-11 22:15:00|34385.3|34290.3|34766.47|34671.47|34766.47|34671.47|34383.28|34288.28|988
1610403600000|2021-01-11 22:20:00|34762.21|34667.21|34831.35|34736.35|34915.49|34820.49|34660.88|34565.88|1072
1610403900000|2021-01-11 22:25:00|34825.83|34730.83|34732.73|34637.73|34930.03|34835.03|34731.19|34636.19|875
1610404200000|2021-01-11 22:30:00|34732.72|34637.72|34450.95|34355.95|34741.13|34646.13|34442.3|34347.3|968
1610404500000|2021-01-11 22:35:00|34451.14|34356.14|34700.61|34605.61|34701.2|34606.2|34311.49|34216.49|1006
1610404800000|2021-01-11 22:40:00|34700.19|34605.19|34567.83|34472.83|34786.44|34691.44|34487.82|34392.82|1061
1610405100000|2021-01-11 22:45:00|34567.07|34472.07|34298.29|34203.29|34635.77|34540.77|34155.04|34060.04|1044
1610405400000|2021-01-11 22:50:00|34298.11|34203.11|34274.56|34179.56|34511.51|34416.51|34149.44|34054.44|1078
1610405700000|2021-01-11 22:55:00|34269.89|34174.89|34453.16|34358.16|34528.3|34433.3|34260.42|34165.42|1112
1610406000000|2021-01-11 23:00:00|34466.07|34371.07|34840.02|34745.02|34844.25|34749.25|34457.85|34362.85|1104
1610406300000|2021-01-11 23:05:00|34835.77|34740.77|34777.82|34682.82|34983.4|34888.4|34709.98|34614.98|1038
1610406600000|2021-01-11 23:10:00|34762.72|34667.72|34972.37|34877.37|34972.55|34877.55|34707.01|34612.01|1136
1610406900000|2021-01-11 23:15:00|34973.7|34878.7|35307.66|35212.66|35307.74|35212.74|34928.96|34833.96|1130
1610407200000|2021-01-11 23:20:00|35305.83|35210.83|35028.26|34933.26|35307.63|35212.63|34951.03|34856.03|1172
1610407500000|2021-01-11 23:25:00|35029.29|34934.29|35178.89|35083.89|35234.05|35139.05|34938.41|34843.41|1153
1610407800000|2021-01-11 23:30:00|35175.42|35080.42|35088.57|34993.57|35214.76|35119.76|34984.82|34889.82|1151
1610408100000|2021-01-11 23:35:00|35085.26|34990.26|34934.29|34839.29|35085.26|34990.26|34908.72|34813.72|1151
1610408400000|2021-01-11 23:40:00|34938.89|34843.89|35378.3|35283.3|35408.35|35313.35|34930.96|34835.96|1170
1610408700000|2021-01-11 23:45:00|35376.35|35281.35|35598.5|35503.5|35598.5|35503.5|35371.01|35276.01|1152
1610409000000|2021-01-11 23:50:00|35598.53|35503.53|35679.18|35584.18|35679.18|35584.18|35510.21|35415.21|1089
1610409300000|2021-01-11 23:55:00|35680.61|35585.61|35491.78|35396.78|35701.82|35606.82|35491.78|35396.78|1081
1610409600000|2021-01-12 00:00:00|35492.34|35397.34|35241.1|35146.1|35567.59|35472.59|35223.56|35128.56|1181
1610409900000|2021-01-12 00:05:00|35243.01|35148.01|35137.24|35042.24|35514.67|35419.67|35128.01|35033.01|1181
1610410200000|2021-01-12 00:10:00|35138.99|35043.99|34855.51|34760.51|35247.11|35152.11|34808.59|34713.59|1160
1610410500000|2021-01-12 00:15:00|34855.43|34760.43|34628.25|34533.25|35017.3|34922.3|34522.21|34427.21|1180
1610410800000|2021-01-12 00:20:00|34628.36|34533.36|34894.9|34799.9|34897.58|34802.58|34560.56|34465.56|1136
1610411100000|2021-01-12 00:25:00|34897.25|34802.25|34581.41|34486.41|34897.25|34802.25|34394.6|34299.6|1109
1610411400000|2021-01-12 00:30:00|34588.74|34493.74|34944.24|34849.24|34963.38|34868.38|34521.08|34426.08|1173
1610411700000|2021-01-12 00:35:00|34950.24|34855.24|34971.1|34876.1|35028.01|34933.01|34862.12|34767.12|1129
1610412000000|2021-01-12 00:40:00|34970.57|34875.57|35171.76|35076.76|35171.76|35076.76|34800.43|34705.43|1114
1610412300000|2021-01-12 00:45:00|35172.87|35077.87|35133.72|35038.72|35291.21|35196.21|34993.59|34898.59|1150
1610412600000|2021-01-12 00:50:00|35137.3|35042.3|35029.77|34934.77|35145.72|35050.72|34865.95|34770.95|1162
1610412900000|2021-01-12 00:55:00|35030.01|34935.01|34994.05|34899.05|35166.22|35071.22|34972.15|34877.15|1093
1610413200000|2021-01-12 01:00:00|34994.06|34899.06|35113.05|35018.05|35266.9|35171.9|34993.08|34898.08|1085
1610413500000|2021-01-12 01:05:00|35114.47|35019.47|35415.81|35320.81|35416.82|35321.82|35093.9|34998.9|1048
1610413800000|2021-01-12 01:10:00|35415.95|35320.95|35414.95|35319.95|35500.27|35405.27|35343.69|35248.69|1064
1610414100000|2021-01-12 01:15:00|35415.31|35320.31|35461.81|35366.81|35490.34|35395.34|35269.34|35174.34|1136
1610414400000|2021-01-12 01:20:00|35458.96|35363.96|35116.36|35021.36|35463.55|35368.55|35106.84|35011.84|1118
1610414700000|2021-01-12 01:25:00|35116.8|35021.8|35020.6|34925.6|35205.39|35110.39|35007.42|34912.42|1136
1610415000000|2021-01-12 01:30:00|35021.04|34926.04|34791.68|34696.68|35070.36|34975.36|34786.17|34691.17|1145
1610415300000|2021-01-12 01:35:00|34799.41|34704.41|34491.01|34396.01|34898.92|34803.92|34474.65|34379.65|1139
1610415600000|2021-01-12 01:40:00|34493.59|34398.59|34456.93|34361.93|34517.32|34422.32|34214.76|34119.76|1140
1610415900000|2021-01-12 01:45:00|34456.72|34361.72|33992.59|33897.59|34460.18|34365.18|33982.48|33887.48|1097
1610416200000|2021-01-12 01:50:00|33992.11|33897.11|34172.58|34077.58|34228.77|34133.77|33974.77|33879.77|1146
1610416500000|2021-01-12 01:55:00|34177.78|34082.78|34341.26|34246.26|34348.57|34253.57|34062.04|33967.04|1125
1610416800000|2021-01-12 02:00:00|34341.63|34246.63|34423.33|34328.33|34442.74|34347.74|34298.69|34203.69|1045
1610417100000|2021-01-12 02:05:00|34423.97|34328.97|34438.22|34343.22|34569.14|34474.14|34417.58|34322.58|1023
1610417400000|2021-01-12 02:10:00|34437.99|34342.99|33849.88|33754.88|34439.91|34344.91|33843.73|33748.73|1128
1610417700000|2021-01-12 02:15:00|33846.41|33751.41|33804.05|33709.05|33960.89|33865.89|33763.31|33668.31|1032
1610418000000|2021-01-12 02:20:00|33811.18|33716.18|33992.02|33897.02|34055.66|33960.66|33805.1|33710.1|1131
1610418300000|2021-01-12 02:25:00|33991.78|33896.78|33929.02|33834.02|34147.54|34052.54|33916.6|33821.6|1139
1610418600000|2021-01-12 02:30:00|33927.98|33832.98|34221.19|34126.19|34332.48|34237.48|33923.04|33828.04|1148
1610418900000|2021-01-12 02:35:00|34219.74|34124.74|34376.27|34281.27|34416.3|34321.3|34219.74|34124.74|1134
1610419200000|2021-01-12 02:40:00|34376.06|34281.06|34364.52|34269.52|34432.94|34337.94|34256.69|34161.69|1132
1610419500000|2021-01-12 02:45:00|34370.36|34275.36|34581.8|34486.8|34605.96|34510.96|34270.55|34175.55|1139
1610419800000|2021-01-12 02:50:00|34580.38|34485.38|34510.59|34415.59|34636.36|34541.36|34510.59|34415.59|1097
1610420100000|2021-01-12 02:55:00|34508.52|34413.52|34444.88|34349.88|34595.17|34500.17|34385.19|34290.19|1129
1610420400000|2021-01-12 03:00:00|34445.06|34350.06|34677.81|34582.81|34692.04|34597.04|34445.01|34350.01|1054
1610420700000|2021-01-12 03:05:00|34678.08|34583.08|34312.73|34217.73|34685.84|34590.84|34306.05|34211.05|1096
1610421000000|2021-01-12 03:10:00|34314.33|34219.33|34311.52|34216.52|34344.39|34249.39|34254.55|34159.55|1124
1610421300000|2021-01-12 03:15:00|34313.16|34218.16|34628.28|34533.28|34638.76|34543.76|34312.61|34217.61|1102
1610421600000|2021-01-12 03:20:00|34628.77|34533.77|34892.23|34797.23|34895.69|34800.69|34592.43|34497.43|1092
1610421900000|2021-01-12 03:25:00|34894.34|34799.34|34997.64|34902.64|35005.35|34910.35|34744.08|34649.08|1084
1610422200000|2021-01-12 03:30:00|34997.4|34902.4|34857.85|34762.85|34999.53|34904.53|34842.09|34747.09|1156
1610422500000|2021-01-12 03:35:00|34856.51|34761.51|34819.53|34724.53|34977.01|34882.01|34813.57|34718.57|1116
1610422800000|2021-01-12 03:40:00|34820.63|34725.63|34874.11|34779.11|34925.29|34830.29|34748.35|34653.35|1055
1610423100000|2021-01-12 03:45:00|34873.94|34778.94|34685.02|34590.02|34875.57|34780.57|34618.22|34523.22|1076
1610423400000|2021-01-12 03:50:00|34684.69|34589.69|34720.35|34625.35|34813.91|34718.91|34651.72|34556.72|944
1610423700000|2021-01-12 03:55:00|34719.55|34624.55|35036.42|34941.42|35041.11|34946.11|34680.54|34585.54|1046
1610424000000|2021-01-12 04:00:00|35035.93|34940.93|35182.59|35087.59|35283.74|35188.74|34963.79|34868.79|1159
1610424300000|2021-01-12 04:05:00|35179.37|35084.37|35210.78|35115.78|35249.1|35154.1|35090.97|34995.97|1161
1610424600000|2021-01-12 04:10:00|35211.42|35116.42|34978.14|34883.14|35213.3|35118.3|34956.96|34861.96|1125
1610424900000|2021-01-12 04:15:00|34978.01|34883.01|34949.52|34854.52|35009.14|34914.14|34836.09|34741.09|1117
1610425200000|2021-01-12 04:20:00|34950.41|34855.41|34845.14|34750.14|35054.83|34959.83|34840.9|34745.9|1103
1610425500000|2021-01-12 04:25:00|34849.77|34754.77|34942.8|34847.8|34954.63|34859.63|34792.27|34697.27|1134
1610425800000|2021-01-12 04:30:00|34942.77|34847.77|34755.13|34660.13|34960.98|34865.98|34721.32|34626.32|1048
1610426100000|2021-01-12 04:35:00|34753.91|34658.91|34737.45|34642.45|34839.95|34744.95|34679.79|34584.79|1084
1610426400000|2021-01-12 04:40:00|34738.02|34643.02|34833.02|34738.02|34851.57|34756.57|34662.92|34567.92|1112
1610426700000|2021-01-12 04:45:00|34834.43|34739.43|34766.22|34671.22|34928.33|34833.33|34760.1|34665.1|1128
1610427000000|2021-01-12 04:50:00|34766.05|34671.05|34618.42|34523.42|34784.17|34689.17|34595.96|34500.96|1103
1610427300000|2021-01-12 04:55:00|34618.44|34523.44|35306.23|35211.23|35321.31|35226.31|34606.06|34511.06|1161
1610427600000|2021-01-12 05:00:00|35303.02|35208.02|35489.66|35394.66|35527.1|35432.1|35303.02|35208.02|1131
1610427900000|2021-01-12 05:05:00|35492.4|35397.4|35428.57|35333.57|35509.13|35414.13|35377.54|35282.54|1126
1610428200000|2021-01-12 05:10:00|35426.79|35331.79|35408.64|35313.64|35494.67|35399.67|35352.91|35257.91|1010
1610428500000|2021-01-12 05:15:00|35406.64|35311.64|35281.22|35186.22|35408.64|35313.64|35185.98|35090.98|1100
1610428800000|2021-01-12 05:20:00|35281.04|35186.04|35105.51|35010.51|35294.34|35199.34|35088|34993|1070
1610429100000|2021-01-12 05:25:00|35104.57|35009.57|35133.57|35038.57|35175.2|35080.2|35049.51|34954.51|1124
1610429400000|2021-01-12 05:30:00|35137.32|35042.32|35106.77|35011.77|35233.14|35138.14|35079.12|34984.12|1046
1610429700000|2021-01-12 05:35:00|35107.12|35012.12|35412.23|35317.23|35418.27|35323.27|35105.65|35010.65|1103
1610430000000|2021-01-12 05:40:00|35412.2|35317.2|35360.17|35265.17|35455.26|35360.26|35321.75|35226.75|1057
1610430300000|2021-01-12 05:45:00|35359.12|35264.12|35711.47|35616.47|35770.36|35675.36|35358.57|35263.57|1131
1610430600000|2021-01-12 05:50:00|35714.07|35619.07|35798.05|35703.05|35815.88|35720.88|35656.98|35561.98|1118
1610430900000|2021-01-12 05:55:00|35798.38|35703.38|35901.9|35806.9|35916.24|35821.24|35686.87|35591.87|1042
1610431200000|2021-01-12 06:00:00|35903.39|35808.39|36121.55|36026.55|36142.16|36047.16|35903.39|35808.39|1141
1610431500000|2021-01-12 06:05:00|36122.3|36027.3|35919.28|35824.28|36141.57|36046.57|35867.16|35772.16|1120
1610431800000|2021-01-12 06:10:00|35919.29|35824.29|35832.32|35737.32|35975.36|35880.36|35808.57|35713.57|1066
1610432100000|2021-01-12 06:15:00|35828.6|35733.6|35875.69|35780.69|35931.44|35836.44|35828.19|35733.19|1019
1610432400000|2021-01-12 06:20:00|35879.59|35784.59|36255.81|36160.81|36308.98|36213.98|35879.59|35784.59|1138
1610432700000|2021-01-12 06:25:00|36254.62|36159.62|36305.55|36210.55|36318.83|36223.83|36195.53|36100.53|1086
1610433000000|2021-01-12 06:30:00|36298.47|36203.47|36077.95|35982.95|36396.14|36301.14|36069.36|35974.36|1029
1610433300000|2021-01-12 06:35:00|36078.27|35983.27|36277.67|36182.67|36311.9|36216.9|36064.56|35969.56|1108
1610433600000|2021-01-12 06:40:00|36277.27|36182.27|36160.26|36065.26|36281.07|36186.07|36157.13|36062.13|1012
1610433900000|2021-01-12 06:45:00|36160.57|36065.57|36210.79|36115.79|36334.07|36239.07|36149.4|36054.4|995
1610434200000|2021-01-12 06:50:00|36211.56|36116.56|36078.32|35983.32|36212.76|36117.76|35984.37|35889.37|1087
1610434500000|2021-01-12 06:55:00|36078.51|35983.51|36066.3|35971.3|36188.84|36093.84|35995.08|35900.08|1022
1610434800000|2021-01-12 07:00:00|36067.08|35972.08|35937.44|35842.44|36145.11|36050.11|35897.04|35802.04|1047
1610435100000|2021-01-12 07:05:00|35937.57|35842.57|35694.25|35599.25|35950.57|35855.57|35690.48|35595.48|1026
1610435400000|2021-01-12 07:10:00|35694.92|35599.92|35824.16|35729.16|35872.66|35777.66|35693.23|35598.23|1017
1610435700000|2021-01-12 07:15:00|35824.66|35729.66|35866|35771|35885.93|35790.93|35693.86|35598.86|1027
1610436000000|2021-01-12 07:20:00|35878.93|35783.93|35940.3|35845.3|35971.37|35876.37|35781.42|35686.42|983
1610436300000|2021-01-12 07:25:00|35939.02|35844.02|35876.63|35781.63|35960.46|35865.46|35836.59|35741.59|1040
1610436600000|2021-01-12 07:30:00|35878|35783|35958.96|35863.96|36009.78|35914.78|35876.89|35781.89|845
1610436900000|2021-01-12 07:35:00|35961.33|35866.33|36317.57|36222.57|36318.74|36223.74|35943.85|35848.85|944
1610437200000|2021-01-12 07:40:00|36318.7|36223.7|36633.56|36538.56|36635.05|36540.05|36306.73|36211.73|1054
1610437500000|2021-01-12 07:45:00|36633.57|36538.57|36533.05|36438.05|36658.56|36563.56|36484.49|36389.49|1108
1610437800000|2021-01-12 07:50:00|36532.9|36437.9|36513.54|36418.54|36594.02|36499.02|36416.09|36321.09|1106
1610438100000|2021-01-12 07:55:00|36513.58|36418.58|36504|36409|36587.98|36492.98|36464.26|36369.26|1099
1610438400000|2021-01-12 08:00:00|36503.5|36408.5|36178.24|36083.24|36571.64|36476.64|36165.4|36070.4|1116
1610438700000|2021-01-12 08:05:00|36174.98|36079.98|36135.51|36040.51|36235.23|36140.23|36089.55|35994.55|1099
1610439000000|2021-01-12 08:10:00|36136.25|36041.25|36186.23|36091.23|36289.77|36194.77|36127.43|36032.43|1031
1610439300000|2021-01-12 08:15:00|36188.43|36093.43|35909.8|35814.8|36218.35|36123.35|35859.41|35764.41|1078
1610439600000|2021-01-12 08:20:00|35915.87|35820.87|35921.68|35826.68|35955.84|35860.84|35855.74|35760.74|1052
1610439900000|2021-01-12 08:25:00|35921.32|35826.32|36169.92|36074.92|36170.33|36075.33|35887.47|35792.47|1073
1610440200000|2021-01-12 08:30:00|36170.28|36075.28|36046.63|35951.63|36179.57|36084.57|36021.48|35926.48|984
1610440500000|2021-01-12 08:35:00|36046.51|35951.51|36329.89|36234.89|36345.52|36250.52|36018.78|35923.78|1048
1610440800000|2021-01-12 08:40:00|36329.26|36234.26|36237.06|36142.06|36341.87|36246.87|36233.3|36138.3|938
1610441100000|2021-01-12 08:45:00|36237.93|36142.93|35782.13|35687.13|36260.23|36165.23|35777.94|35682.94|1108
1610441400000|2021-01-12 08:50:00|35788.62|35693.62|35825.68|35730.68|35852.18|35757.18|35693.4|35598.4|1084
1610441700000|2021-01-12 08:55:00|35825.52|35730.52|35828.01|35733.01|35883.05|35788.05|35795.85|35700.85|1062
1610442000000|2021-01-12 09:00:00|35827.46|35732.46|35617.4|35522.4|35911.45|35816.45|35566.51|35471.51|1137
1610442300000|2021-01-12 09:05:00|35617.07|35522.07|35830.67|35735.67|35839.96|35744.96|35545.2|35450.2|1094
1610442600000|2021-01-12 09:10:00|35830.92|35735.92|35988.85|35893.85|36025.41|35930.41|35830.53|35735.53|1014
1610442900000|2021-01-12 09:15:00|35988.88|35893.88|35933.39|35838.39|36052.69|35957.69|35795.82|35700.82|1051
1610443200000|2021-01-12 09:20:00|35933.64|35838.64|35766.95|35671.95|35936.57|35841.57|35694.36|35599.36|1056
1610443500000|2021-01-12 09:25:00|35766.64|35671.64|35874.67|35779.67|35887.69|35792.69|35733.08|35638.08|1149
1610443800000|2021-01-12 09:30:00|35873.7|35778.7|36117.69|36022.69|36145.51|36050.51|35857.92|35762.92|1060
1610444100000|2021-01-12 09:35:00|36120.81|36025.81|36074.18|35979.18|36180.92|36085.92|36055.86|35960.86|992
1610444400000|2021-01-12 09:40:00|36073.07|35978.07|36078.28|35983.28|36143.64|36048.64|36019.99|35924.99|1024
1610444700000|2021-01-12 09:45:00|36078.27|35983.27|36042.15|35947.15|36186|36091|36000.44|35905.44|938
1610445000000|2021-01-12 09:50:00|36041.25|35946.25|36051.43|35956.43|36132.19|36037.19|35998.4|35903.4|958
1610445300000|2021-01-12 09:55:00|36051.18|35956.18|35967.36|35872.36|36051.18|35956.18|35919.24|35824.24|977
1610445600000|2021-01-12 10:00:00|35967.26|35872.26|36143.45|36048.45|36175.27|36080.27|35964.39|35869.39|913
1610445900000|2021-01-12 10:05:00|36143.27|36048.27|35620.13|35525.13|36153.68|36058.68|35617.54|35522.54|1061
1610446200000|2021-01-12 10:10:00|35625.28|35530.28|35385.72|35290.72|35649.62|35554.62|35363.76|35268.76|1148
1610446500000|2021-01-12 10:15:00|35383.6|35288.6|35360.4|35265.4|35420.16|35325.16|35281.2|35186.2|1089
1610446800000|2021-01-12 10:20:00|35361.98|35266.98|35219.58|35124.58|35369.39|35274.39|35183.97|35088.97|1104
1610447100000|2021-01-12 10:25:00|35220.12|35125.12|34931.9|34836.9|35269.19|35174.19|34928.75|34833.75|1105
1610447400000|2021-01-12 10:30:00|34930.57|34835.57|35103.98|35008.98|35207.13|35112.13|34840.55|34745.55|1128
1610447700000|2021-01-12 10:35:00|35105.74|35010.74|34989.74|34894.74|35243.04|35148.04|34974.53|34879.53|1166
1610448000000|2021-01-12 10:40:00|34986.59|34891.59|35171.4|35076.4|35179.78|35084.78|34855.11|34760.11|1082
1610448300000|2021-01-12 10:45:00|35174.45|35079.45|35059.44|34964.44|35272.1|35177.1|34998.59|34903.59|1122
1610448600000|2021-01-12 10:50:00|35056.53|34961.53|35262.43|35167.43|35263.53|35168.53|35017.49|34922.49|1078
1610448900000|2021-01-12 10:55:00|35268.48|35173.48|35102.21|35007.21|35304.26|35209.26|35070.1|34975.1|1175
1610449200000|2021-01-12 11:00:00|35102.7|35007.7|35335.72|35240.72|35335.72|35240.72|35102.26|35007.26|1146
1610449500000|2021-01-12 11:05:00|35337.92|35242.92|35587.61|35492.61|35627.27|35532.27|35295.27|35200.27|1161
1610449800000|2021-01-12 11:10:00|35587.22|35492.22|35503.61|35408.61|35590.03|35495.03|35479.63|35384.63|1128
1610450100000|2021-01-12 11:15:00|35505.81|35410.81|35724.39|35629.39|35776.04|35681.04|35491.54|35396.54|1116
1610450400000|2021-01-12 11:20:00|35725.15|35630.15|35789.71|35694.71|35814.06|35719.06|35651.31|35556.31|1110
1610450700000|2021-01-12 11:25:00|35789.8|35694.8|35659.07|35564.07|35878.91|35783.91|35620.98|35525.98|1099
1610451000000|2021-01-12 11:30:00|35658.41|35563.41|35523.23|35428.23|35731|35636|35523.23|35428.23|1066
1610451300000|2021-01-12 11:35:00|35516.23|35421.23|35485.7|35390.7|35633.09|35538.09|35455.57|35360.57|1108
1610451600000|2021-01-12 11:40:00|35485.69|35390.69|35334.04|35239.04|35491.89|35396.89|35230.22|35135.22|1138
1610451900000|2021-01-12 11:45:00|35334.05|35239.05|35431.66|35336.66|35431.66|35336.66|35243.87|35148.87|1110
1610452200000|2021-01-12 11:50:00|35431.25|35336.25|35449.5|35354.5|35510.73|35415.73|35275.5|35180.5|1086
1610452500000|2021-01-12 11:55:00|35449.25|35354.25|35433.02|35338.02|35509.58|35414.58|35335.15|35240.15|1094
1610452800000|2021-01-12 12:00:00|35437.51|35342.51|35641.2|35546.2|35648.96|35553.96|35397.26|35302.26|1120
1610453100000|2021-01-12 12:05:00|35640.17|35545.17|35621.89|35526.89|35700.41|35605.41|35555.87|35460.87|1036
1610453400000|2021-01-12 12:10:00|35621.88|35526.88|35688.92|35593.92|35702.36|35607.36|35542.47|35447.47|1067
1610453700000|2021-01-12 12:15:00|35688.37|35593.37|35490.53|35395.53|35691.59|35596.59|35476.08|35381.08|1124
1610454000000|2021-01-12 12:20:00|35490.65|35395.65|35357.6|35262.6|35504.96|35409.96|35291.38|35196.38|1064
1610454300000|2021-01-12 12:25:00|35359.78|35264.78|35379.35|35284.35|35379.35|35284.35|35267.2|35172.2|886
1610454600000|2021-01-12 12:30:00|35379.47|35284.47|35144.48|35049.48|35387.57|35292.57|35144.14|35049.14|1096
1610454900000|2021-01-12 12:35:00|35144.42|35049.42|35176.51|35081.51|35244.79|35149.79|35123.7|35028.7|1106
1610455200000|2021-01-12 12:40:00|35175.66|35080.66|35024.73|34929.73|35225.29|35130.29|35008.93|34913.93|1011
1610455500000|2021-01-12 12:45:00|35024.43|34929.43|34950.73|34855.73|35165.86|35070.86|34921.95|34826.95|1062
1610455800000|2021-01-12 12:50:00|34949.64|34854.64|35206.23|35111.23|35245.67|35150.67|34938.37|34843.37|1079
1610456100000|2021-01-12 12:55:00|35207.63|35112.63|35044.05|34949.05|35210.23|35115.23|35028.51|34933.51|1115
1610456400000|2021-01-12 13:00:00|35047.4|34952.4|35199.11|35104.11|35305.48|35210.48|35045.57|34950.57|1127
1610456700000|2021-01-12 13:05:00|35199.71|35104.71|35399.55|35304.55|35404.22|35309.22|35194.94|35099.94|1036
1610457000000|2021-01-12 13:10:00|35400.02|35305.02|35325.19|35230.19|35424.9|35329.9|35312.36|35217.36|1001
1610457300000|2021-01-12 13:15:00|35325.43|35230.43|34971.13|34876.13|35327.16|35232.16|34962.04|34867.04|1047
1610457600000|2021-01-12 13:20:00|34970.89|34875.89|34602.39|34507.39|34993.91|34898.91|34584.55|34489.55|1166
1610457900000|2021-01-12 13:25:00|34601.51|34506.51|34624.16|34529.16|34682.49|34587.49|34446.5|34351.5|1153
1610458200000|2021-01-12 13:30:00|34624.36|34529.36|34367.4|34272.4|34711.61|34616.61|34291.07|34196.07|1175
1610458500000|2021-01-12 13:35:00|34364.73|34269.73|34248.29|34153.29|34497.09|34402.09|34245.53|34150.53|1153
1610458800000|2021-01-12 13:40:00|34250.19|34155.19|33951.83|33856.83|34257.16|34162.16|33862.38|33767.38|1166
1610459100000|2021-01-12 13:45:00|33950.76|33855.76|33714.99|33619.99|34089.32|33994.32|33678.63|33583.63|1157
1610459400000|2021-01-12 13:50:00|33716.01|33621.01|33818.03|33723.03|34028.07|33933.07|33714.89|33619.89|1165
1610459700000|2021-01-12 13:55:00|33819.94|33724.94|33276.88|33181.88|33819.94|33724.94|33260.91|33165.91|1175
1610460000000|2021-01-12 14:00:00|33277.39|33182.39|33828.08|33733.08|33881.21|33786.21|33277.39|33182.39|1162
1610460300000|2021-01-12 14:05:00|33828.98|33733.98|33965.37|33870.37|33993.96|33898.96|33512.03|33417.03|1170
1610460600000|2021-01-12 14:10:00|33966.5|33871.5|33833.02|33738.02|34034.93|33939.93|33763.77|33668.77|1180
1610460900000|2021-01-12 14:15:00|33821.23|33726.23|33758.19|33663.19|34064.3|33969.3|33758.19|33663.19|1131
1610461200000|2021-01-12 14:20:00|33756.66|33661.66|33270.46|33175.46|33771.13|33676.13|33223.03|33128.03|1176
1610461500000|2021-01-12 14:25:00|33272.09|33177.09|32921.37|32826.37|33464.88|33369.88|32834.3|32739.3|1150
1610461800000|2021-01-12 14:30:00|32913.27|32818.27|32917.82|32822.82|33259.24|33164.24|32911.28|32816.28|1169
1610462100000|2021-01-12 14:35:00|32911.76|32816.76|32998.69|32903.69|33016.1|32921.1|32567.16|32472.16|1159
1610462400000|2021-01-12 14:40:00|32998.67|32903.67|33231.45|33136.45|33307.24|33212.24|32992.56|32897.56|1157
1610462700000|2021-01-12 14:45:00|33231.46|33136.46|33117.2|33022.2|33500.75|33405.75|33116.38|33021.38|1159
1610463000000|2021-01-12 14:50:00|33114.91|33019.91|33382.39|33287.39|33429.61|33334.61|32981.09|32886.09|996
1610463300000|2021-01-12 14:55:00|33382.18|33287.18|33434.89|33339.89|33503.15|33408.15|33382.16|33287.16|990
1610463600000|2021-01-12 15:00:00|33435.71|33340.71|33669.39|33574.39|33842.88|33747.88|33435.71|33340.71|1156
1610463900000|2021-01-12 15:05:00|33671.26|33576.26|33861.88|33766.88|33954.23|33859.23|33663.29|33568.29|1137
1610464200000|2021-01-12 15:10:00|33863.97|33768.97|33758.1|33663.1|33962.23|33867.23|33739.59|33644.59|1150
1610464500000|2021-01-12 15:15:00|33757.83|33662.83|33972.02|33877.02|33977.52|33882.52|33696.06|33601.06|1124
1610464800000|2021-01-12 15:20:00|33967.68|33872.68|34223.76|34128.76|34229.4|34134.4|33915.49|33820.49|630
1610465100000|2021-01-12 15:25:00|34267.88|34172.88|34114.27|34019.27|34276.96|34181.96|34082.26|33987.26|1106
1610465400000|2021-01-12 15:30:00|34114.62|34019.62|33778.67|33683.67|34114.62|34019.62|33767.4|33672.4|1072
1610465700000|2021-01-12 15:35:00|33785.54|33690.54|33787.38|33692.38|34090.88|33995.88|33718.7|33623.7|1143
1610466000000|2021-01-12 15:40:00|33787.59|33692.59|33878.94|33783.94|33967.7|33872.7|33724.35|33629.35|1126
1610466300000|2021-01-12 15:45:00|33879.76|33784.76|34201.28|34106.28|34201.28|34106.28|33833.44|33738.44|1036
1610466600000|2021-01-12 15:50:00|34201.27|34106.27|33928.01|33833.01|34202.64|34107.64|33925.38|33830.38|1144
1610466900000|2021-01-12 15:55:00|33927.22|33832.22|33872.4|33777.4|34035.56|33940.56|33828.18|33733.18|1109
1610467200000|2021-01-12 16:00:00|33873.47|33778.47|34416.37|34321.37|34421.74|34326.74|33871.57|33776.57|1135
1610467500000|2021-01-12 16:05:00|34420.86|34325.86|34552.19|34457.19|34566.75|34471.75|34354.12|34259.12|1129
1610467800000|2021-01-12 16:10:00|34553.19|34458.19|34441.61|34346.61|34562.03|34467.03|34429.93|34334.93|1058
1610468100000|2021-01-12 16:15:00|34441.5|34346.5|34685.21|34590.21|34709.29|34614.29|34358.94|34263.94|1085
1610468400000|2021-01-12 16:20:00|34684.06|34589.06|34633.2|34538.2|34811.39|34716.39|34621.76|34526.76|1051
1610468700000|2021-01-12 16:25:00|34633.19|34538.19|34604.87|34509.87|34705.03|34610.03|34580.65|34485.65|1118
1610469000000|2021-01-12 16:30:00|34606.18|34511.18|34530.09|34435.09|34606.34|34511.34|34430.36|34335.36|1126
1610469300000|2021-01-12 16:35:00|34530.13|34435.13|34701.69|34606.69|34739.24|34644.24|34444.21|34349.21|1039
1610469600000|2021-01-12 16:40:00|34701.61|34606.61|34689.62|34594.62|34771.88|34676.88|34579.19|34484.19|1055
1610469900000|2021-01-12 16:45:00|34690.59|34595.59|34629.13|34534.13|34777.53|34682.53|34629.13|34534.13|1092
1610470200000|2021-01-12 16:50:00|34630.26|34535.26|34844.46|34749.46|34883.5|34788.5|34565.8|34470.8|1117
1610470500000|2021-01-12 16:55:00|34844.34|34749.34|35031.06|34936.06|35038.45|34943.45|34828.95|34733.95|1079
1610470800000|2021-01-12 17:00:00|35033.72|34938.72|34860.29|34765.29|35085.55|34990.55|34848.04|34753.04|1101
1610471100000|2021-01-12 17:05:00|34861.61|34766.61|35225.14|35130.14|35273.27|35178.27|34857.11|34762.11|1072
1610471400000|2021-01-12 17:10:00|35223.53|35128.53|35102.45|35007.45|35312.65|35217.65|35045.33|34950.33|1133
1610471700000|2021-01-12 17:15:00|35099.84|35004.84|34978.51|34883.51|35115.59|35020.59|34977.74|34882.74|1103
1610472000000|2021-01-12 17:20:00|34978.37|34883.37|34738.97|34643.97|34978.37|34883.37|34729.85|34634.85|1116
1610472300000|2021-01-12 17:25:00|34738.92|34643.92|34642.43|34547.43|34817.04|34722.04|34641.64|34546.64|968
1610472600000|2021-01-12 17:30:00|34641.5|34546.5|34830.23|34735.23|34922.76|34827.76|34641.5|34546.5|934
1610472900000|2021-01-12 17:35:00|34831.07|34736.07|34712.42|34617.42|34831.07|34736.07|34642.89|34547.89|753
1610473200000|2021-01-12 17:40:00|34715.66|34620.66|34691.96|34596.96|34734.35|34639.35|34637.3|34542.3|992
1610473500000|2021-01-12 17:45:00|34692.26|34597.26|34898.11|34803.11|34926.13|34831.13|34628.26|34533.26|1064
1610473800000|2021-01-12 17:50:00|34905.07|34810.07|35110.31|35015.31|35130.15|35035.15|34866.29|34771.29|1071
1610474100000|2021-01-12 17:55:00|35108.77|35013.77|35033.35|34938.35|35108.77|35013.77|34973.53|34878.53|963
1610474400000|2021-01-12 18:00:00|35033.24|34938.24|34886.33|34791.33|35079.96|34984.96|34877.55|34782.55|1020
1610474700000|2021-01-12 18:05:00|34886.13|34791.13|35081.82|34986.82|35081.82|34986.82|34855.65|34760.65|1078
1610475000000|2021-01-12 18:10:00|35088.78|34993.78|35405.72|35310.72|35485.06|35390.06|35088.35|34993.35|1080
1610475300000|2021-01-12 18:15:00|35406.77|35311.77|35474.87|35379.87|35522.97|35427.97|35336.36|35241.36|1088
1610475600000|2021-01-12 18:20:00|35474.06|35379.06|35375.11|35280.11|35479.59|35384.59|35311.59|35216.59|1019
1610475900000|2021-01-12 18:25:00|35375.46|35280.46|35338.48|35243.48|35412.72|35317.72|35259.82|35164.82|741
1610476200000|2021-01-12 18:30:00|35338.3|35243.3|35128.38|35033.38|35367.15|35272.15|35121.24|35026.24|890
1610476500000|2021-01-12 18:35:00|35126.3|35031.3|35110.27|35015.27|35157.12|35062.12|35088.72|34993.72|976
1610476800000|2021-01-12 18:40:00|35110.47|35015.47|35086.16|34991.16|35155.5|35060.5|34995.76|34900.76|1077
1610477100000|2021-01-12 18:45:00|35086.53|34991.53|34970.06|34875.06|35267.31|35172.31|34955.31|34860.31|1101
1610477400000|2021-01-12 18:50:00|34968.59|34873.59|34969.38|34874.38|34994.03|34899.03|34877.56|34782.56|985
1610477700000|2021-01-12 18:55:00|34969.49|34874.49|35055.94|34960.94|35148.61|35053.61|34963.31|34868.31|958
1610478000000|2021-01-12 19:00:00|35060.58|34965.58|34819.88|34724.88|35063.94|34968.94|34775.1|34680.1|1045
1610478300000|2021-01-12 19:05:00|34821.6|34726.6|34761.65|34666.65|34893.83|34798.83|34749.02|34654.02|1013
1610478600000|2021-01-12 19:10:00|34761.01|34666.01|34887.08|34792.08|34905.47|34810.47|34686.29|34591.29|1090
1610478900000|2021-01-12 19:15:00|34887.12|34792.12|34844.74|34749.74|34966.08|34871.08|34803.35|34708.35|967
1610479200000|2021-01-12 19:20:00|34844.7|34749.7|34642.36|34547.36|34903.29|34808.29|34592.86|34497.86|1024
1610479500000|2021-01-12 19:25:00|34642.12|34547.12|34574.29|34479.29|34643.68|34548.68|34514.81|34419.81|1081
1610479800000|2021-01-12 19:30:00|34574.3|34479.3|34537.77|34442.77|34663.45|34568.45|34536.14|34441.14|1134
1610480100000|2021-01-12 19:35:00|34537.4|34442.4|34439.17|34344.17|34607.46|34512.46|34434.09|34339.09|1105
1610480400000|2021-01-12 19:40:00|34440.54|34345.54|34270.46|34175.46|34440.54|34345.54|34270.46|34175.46|1113
1610480700000|2021-01-12 19:45:00|34269.68|34174.68|34599.98|34504.98|34601.22|34506.22|34199.67|34104.67|1088
1610481000000|2021-01-12 19:50:00|34600.65|34505.65|34609.94|34514.94|34648.04|34553.04|34553.67|34458.67|1002
1610481300000|2021-01-12 19:55:00|34610.37|34515.37|34709.55|34614.55|34777|34682|34609.72|34514.72|1030
1610481600000|2021-01-12 20:00:00|34709.46|34614.46|34551.04|34456.04|34709.69|34614.69|34548.78|34453.78|1099
1610481900000|2021-01-12 20:05:00|34551.06|34456.06|34287.28|34192.28|34563.49|34468.49|34245.55|34150.55|1066
1610482200000|2021-01-12 20:10:00|34290.8|34195.8|34347.37|34252.37|34468.6|34373.6|34253.46|34158.46|1069
1610482500000|2021-01-12 20:15:00|34341.56|34246.56|34108.47|34013.47|34341.56|34246.56|34052.22|33957.22|982
1610482800000|2021-01-12 20:20:00|34109.3|34014.3|33959.64|33864.64|34158.19|34063.19|33957.32|33862.32|837
1610483100000|2021-01-12 20:25:00|33959.68|33864.68|34235.27|34140.27|34316.87|34221.87|33905.8|33810.8|967
1610483400000|2021-01-12 20:30:00|34236.14|34141.14|33930.17|33835.17|34243.62|34148.62|33902.56|33807.56|897
1610483700000|2021-01-12 20:35:00|33929.55|33834.55|33863.72|33768.72|34033.31|33938.31|33753.99|33658.99|960
1610484000000|2021-01-12 20:40:00|33864.45|33769.45|33957.31|33862.31|34008.77|33913.77|33819.83|33724.83|942
1610484300000|2021-01-12 20:45:00|33957.36|33862.36|34138.78|34043.78|34203.6|34108.6|33929.56|33834.56|871
1610484600000|2021-01-12 20:50:00|34138.8|34043.8|34119.8|34024.8|34152.83|34057.83|33919.48|33824.48|823
1610484900000|2021-01-12 20:55:00|34117.49|34022.49|34330|34235|34355.5|34260.5|34115.14|34020.14|957
1610485200000|2021-01-12 21:00:00|34330.22|34235.22|34415.61|34320.61|34495.09|34400.09|34268.94|34173.94|986
1610485500000|2021-01-12 21:05:00|34415.81|34320.81|34349.33|34254.33|34474.53|34379.53|34346.99|34251.99|1060
1610485800000|2021-01-12 21:10:00|34349.42|34254.42|34410.09|34315.09|34474.38|34379.38|34347.94|34252.94|1084
1610486100000|2021-01-12 21:15:00|34410.44|34315.44|34356.89|34261.89|34450.27|34355.27|34339.15|34244.15|1054
1610486400000|2021-01-12 21:20:00|34357.68|34262.68|34105.07|34010.07|34434.35|34339.35|34103.51|34008.51|1067
1610486700000|2021-01-12 21:25:00|34104.06|34009.06|34136.48|34041.48|34142.42|34047.42|34078.54|33983.54|749
1610487000000|2021-01-12 21:30:00|34136.51|34041.51|33909.78|33814.78|34139.55|34044.55|33861.3|33766.3|822
1610487300000|2021-01-12 21:35:00|33911.68|33816.68|33999.12|33904.12|34029.7|33934.7|33857.37|33762.37|798
1610487600000|2021-01-12 21:40:00|33992.76|33897.76|34296.77|34201.77|34315.65|34220.65|33992.66|33897.66|885
1610487900000|2021-01-12 21:45:00|34298.63|34203.63|34610.56|34515.56|34647.33|34552.33|34285.31|34190.31|1046
1610488200000|2021-01-12 21:50:00|34610.17|34515.17|34815.41|34720.41|34872.71|34777.71|34525.88|34430.88|1145
1610488500000|2021-01-12 21:55:00|34816.85|34721.85|34754.61|34659.61|34895.89|34800.89|34723|34628|1098
1610488800000|2021-01-12 22:00:00|34754.37|34659.37|35002.71|34907.71|35041.12|34946.12|34721.13|34626.13|1063
1610489100000|2021-01-12 22:05:00|35003.76|34908.76|34872.31|34777.31|35006.38|34911.38|34850.3|34755.3|882
1610489400000|2021-01-12 22:10:00|34871.52|34776.52|34796.67|34701.67|34881.05|34786.05|34746.02|34651.02|777
1610489700000|2021-01-12 22:15:00|34796.66|34701.66|34724.24|34629.24|34797.22|34702.22|34688.02|34593.02|719
1610490000000|2021-01-12 22:20:00|34723.11|34628.11|34663.55|34568.55|34736.98|34641.98|34643.2|34548.2|811
1610490300000|2021-01-12 22:25:00|34663.28|34568.28|34421.84|34326.84|34674.58|34579.58|34386.92|34291.92|882
1610490600000|2021-01-12 22:30:00|34421.82|34326.82|34504.02|34409.02|34524.99|34429.99|34351.02|34256.02|877
1610490900000|2021-01-12 22:35:00|34504.04|34409.04|34299.56|34204.56|34613.89|34518.89|34299.56|34204.56|1003
1610491200000|2021-01-12 22:40:00|34302.36|34207.36|34227.79|34132.79|34367.15|34272.15|34227.79|34132.79|702
1610491500000|2021-01-12 22:45:00|34229.35|34134.35|33956.82|33861.82|34229.35|34134.35|33881.88|33786.88|983
1610491800000|2021-01-12 22:50:00|33952.32|33857.32|33558.75|33463.75|33952.61|33857.61|33543.76|33448.76|1035
1610492100000|2021-01-12 22:55:00|33558.02|33463.02|33774.5|33679.5|33844.5|33749.5|33454.57|33359.57|1066
1610492400000|2021-01-12 23:00:00|33782.77|33687.77|33606.93|33511.93|33784.3|33689.3|33401.42|33306.42|998
1610492700000|2021-01-12 23:05:00|33609.35|33514.35|33400|33305|33705.68|33610.68|33398.43|33303.43|1132
1610493000000|2021-01-12 23:10:00|33400.34|33305.34|34021.24|33926.24|34050.8|33955.8|33357.57|33262.57|998
1610493300000|2021-01-12 23:15:00|34021.11|33926.11|33729.45|33634.45|34043.25|33948.25|33613.96|33518.96|943
1610493600000|2021-01-12 23:20:00|33729.83|33634.83|33577.46|33482.46|33809.46|33714.46|33513.11|33418.11|1024
1610493900000|2021-01-12 23:25:00|33578.13|33483.13|33480.43|33385.43|33621.93|33526.93|33402.38|33307.38|900
1610494200000|2021-01-12 23:30:00|33482.1|33387.1|33420.06|33325.06|33793.27|33698.27|33394.88|33299.88|1018
1610494500000|2021-01-12 23:35:00|33418.3|33323.3|33563.36|33468.36|33606.98|33511.98|33395.1|33300.1|1114
1610494800000|2021-01-12 23:40:00|33564.89|33469.89|33860.29|33765.29|33917.5|33822.5|33515.1|33420.1|944
1610495100000|2021-01-12 23:45:00|33862.03|33767.03|33866.05|33771.05|33898.08|33803.08|33700.5|33605.5|937
1610495400000|2021-01-12 23:50:00|33864.34|33769.34|33968.49|33873.49|33983.51|33888.51|33806.59|33711.59|772
1610495700000|2021-01-12 23:55:00|33966.61|33871.61|34071.75|33976.75|34129.83|34034.83|33753.31|33658.31|978
1610496000000|2021-01-13 00:00:00|34076.1|33981.1|33654.47|33559.47|34081.04|33986.04|33653.84|33558.84|931
1610496300000|2021-01-13 00:05:00|33654.87|33559.87|33768.98|33673.98|33776.02|33681.02|33504.23|33409.23|869
1610496600000|2021-01-13 00:10:00|33771.05|33676.05|33827.63|33732.63|33854.16|33759.16|33640.48|33545.48|1052
1610496900000|2021-01-13 00:15:00|33827.59|33732.59|33606.72|33511.72|33922.95|33827.95|33573.72|33478.72|922
1610497200000|2021-01-13 00:20:00|33607.3|33512.3|33386.85|33291.85|33618.92|33523.92|33383.36|33288.36|831
1610497500000|2021-01-13 00:25:00|33399.17|33304.17|33080.79|32985.79|33458.1|33363.1|32955.34|32860.34|896
1610497800000|2021-01-13 00:30:00|33082.05|32987.05|33210.6|33115.6|33248.94|33153.94|33025.15|32930.15|927
1610498100000|2021-01-13 00:35:00|33210.91|33115.91|32885.59|32790.59|33216.97|33121.97|32850.58|32755.58|1057
1610498400000|2021-01-13 00:40:00|32882.54|32787.54|33175.57|33080.57|33178.9|33083.9|32855.89|32760.89|1038
1610498700000|2021-01-13 00:45:00|33178.96|33083.96|32858.65|32763.65|33198.72|33103.72|32740.34|32645.34|1097
1610499000000|2021-01-13 00:50:00|32857.07|32762.07|32810.54|32715.54|33037.92|32942.92|32780.22|32685.22|1047
1610499300000|2021-01-13 00:55:00|32809.68|32714.68|32480.64|32385.64|32852.64|32757.64|32430.24|32335.24|1013
1610499600000|2021-01-13 01:00:00|32480.88|32385.88|32945.57|32850.57|32945.57|32850.57|32474.76|32379.76|1003
1610499900000|2021-01-13 01:05:00|32945.32|32850.32|32970.2|32875.2|33006.87|32911.87|32935.53|32840.53|828
1610500200000|2021-01-13 01:10:00|32963.68|32868.68|33144.48|33049.48|33169.58|33074.58|32718.75|32623.75|1012
1610500500000|2021-01-13 01:15:00|33143.22|33048.22|32897.61|32802.61|33164.82|33069.82|32853.19|32758.19|946
1610500800000|2021-01-13 01:20:00|32897.42|32802.42|32844.99|32749.99|33103.87|33008.87|32795.08|32700.08|888
1610501100000|2021-01-13 01:25:00|32850.45|32755.45|32607.41|32512.41|32850.45|32755.45|32582.21|32487.21|962
1610501400000|2021-01-13 01:30:00|32607.5|32512.5|32805.42|32710.42|32832.95|32737.95|32599.98|32504.98|953
1610501700000|2021-01-13 01:35:00|32804.5|32709.5|32982.93|32887.93|33001.33|32906.33|32784.49|32689.49|873
1610502000000|2021-01-13 01:40:00|32983.47|32888.47|32710.05|32615.05|32984.51|32889.51|32708.13|32613.13|769
1610502300000|2021-01-13 01:45:00|32711.84|32616.84|33077.62|32982.62|33103.58|33008.58|32711.43|32616.43|950
1610502600000|2021-01-13 01:50:00|33077.11|32982.11|33182.93|33087.93|33186.7|33091.7|32948.4|32853.4|940
1610502900000|2021-01-13 01:55:00|33183.76|33088.76|33186.88|33091.88|33230.33|33135.33|33041.24|32946.24|1009
1610503200000|2021-01-13 02:00:00|33167.72|33072.72|33522.51|33427.51|33535.61|33440.61|33117.9|33022.9|969
1610503500000|2021-01-13 02:05:00|33522.04|33427.04|33388.65|33293.65|33522.04|33427.04|33365.5|33270.5|863
1610503800000|2021-01-13 02:10:00|33385.92|33290.92|33206.55|33111.55|33385.92|33290.92|33178.57|33083.57|832
1610504100000|2021-01-13 02:15:00|33204.98|33109.98|33389.9|33294.9|33390.15|33295.15|33159.04|33064.04|831
1610504400000|2021-01-13 02:20:00|33386.49|33291.49|32891.81|32796.81|33388.8|33293.8|32886.56|32791.56|881
1610504700000|2021-01-13 02:25:00|32896.51|32801.51|32834.5|32739.5|32962.28|32867.28|32788.18|32693.18|983
1610505000000|2021-01-13 02:30:00|32837.95|32742.95|32700.9|32605.9|32873.79|32778.79|32636.69|32541.69|867
1610505300000|2021-01-13 02:35:00|32703.95|32608.95|32643.32|32548.32|32880.26|32785.26|32632.79|32537.79|844
1610505600000|2021-01-13 02:40:00|32645.58|32550.58|32826.86|32731.86|32846.5|32751.5|32603.84|32508.84|902
1610505900000|2021-01-13 02:45:00|32827.55|32732.55|32880.46|32785.46|32947.84|32852.84|32698.5|32603.5|879
1610506200000|2021-01-13 02:50:00|32881.17|32786.17|33131.77|33036.77|33139.51|33044.51|32880.46|32785.46|944
1610506500000|2021-01-13 02:55:00|33128.07|33033.07|33052.61|32957.61|33136.19|33041.19|33041.08|32946.08|982
1610506800000|2021-01-13 03:00:00|33056.31|32961.31|33450.27|33355.27|33461.04|33366.04|33022.32|32927.32|985
1610507100000|2021-01-13 03:05:00|33435.89|33340.89|34012.39|33917.39|34012.39|33917.39|33414.84|33319.84|1043
1610507400000|2021-01-13 03:10:00|34011.5|33916.5|34080.34|33985.34|34222.38|34127.38|33902.42|33807.42|1053
1610507700000|2021-01-13 03:15:00|34075.85|33980.85|34020.69|33925.69|34379.55|34284.55|33981.83|33886.83|950
1610508000000|2021-01-13 03:20:00|34021.97|33926.97|34013.74|33918.74|34157.7|34062.7|33869.29|33774.29|966
1610508300000|2021-01-13 03:25:00|34015.43|33920.43|33938.79|33843.79|34100.39|34005.39|33929.25|33834.25|1001
1610508600000|2021-01-13 03:30:00|33938.56|33843.56|33997.38|33902.38|34068.94|33973.94|33866.39|33771.39|827
1610508900000|2021-01-13 03:35:00|33996.61|33901.61|33876.17|33781.17|34077.55|33982.55|33854.34|33759.34|875
1610509200000|2021-01-13 03:40:00|33876.12|33781.12|33864.96|33769.96|33995.53|33900.53|33863.94|33768.94|705
1610509500000|2021-01-13 03:45:00|33871.92|33776.92|33760.05|33665.05|34023.15|33928.15|33747.5|33652.5|858
1610509800000|2021-01-13 03:50:00|33760.44|33665.44|33745.49|33650.49|33875.88|33780.88|33676.16|33581.16|801
1610510100000|2021-01-13 03:55:00|33745.53|33650.53|33828.84|33733.84|33829.49|33734.49|33700.12|33605.12|758
1610510400000|2021-01-13 04:00:00|33828.85|33733.85|33775.87|33680.87|33904.46|33809.46|33762.95|33667.95|900
1610510700000|2021-01-13 04:05:00|33776.92|33681.92|33545.54|33450.54|33777.85|33682.85|33511.06|33416.06|992
1610511000000|2021-01-13 04:10:00|33537.44|33442.44|33676.44|33581.44|33704.28|33609.28|33532.17|33437.17|735
1610511300000|2021-01-13 04:15:00|33675.6|33580.6|33471.47|33376.47|33687.94|33592.94|33461.05|33366.05|850
1610511600000|2021-01-13 04:20:00|33467.34|33372.34|33543.99|33448.99|33614.74|33519.74|33457.73|33362.73|767
1610511900000|2021-01-13 04:25:00|33543.92|33448.92|33725.83|33630.83|33735.38|33640.38|33536.63|33441.63|1117
1610512200000|2021-01-13 04:30:00|33726.81|33631.81|33405.35|33310.35|33778|33683|33380.34|33285.34|1154
1610512500000|2021-01-13 04:35:00|33404.5|33309.5|33404.06|33309.06|33436.22|33341.22|33310.42|33215.42|1140
1610512800000|2021-01-13 04:40:00|33404.42|33309.42|33256.42|33161.42|33407.57|33312.57|33210.2|33115.2|1089
1610513100000|2021-01-13 04:45:00|33255.68|33160.68|33198.45|33103.45|33370.44|33275.44|33137.86|33042.86|1155
1610513400000|2021-01-13 04:50:00|33198.42|33103.42|33219.69|33124.69|33313.21|33218.21|33126.44|33031.44|1121
1610513700000|2021-01-13 04:55:00|33219.71|33124.71|33200.44|33105.44|33342.95|33247.95|33161.06|33066.06|1001
1610514000000|2021-01-13 05:00:00|33203.54|33108.54|33372.07|33277.07|33511.97|33416.97|33182.83|33087.83|1077
1610514300000|2021-01-13 05:05:00|33371.36|33276.36|33387.21|33292.21|33521.83|33426.83|33369.8|33274.8|1066
1610514600000|2021-01-13 05:10:00|33387.3|33292.3|33514.15|33419.15|33521.86|33426.86|33386.89|33291.89|980
1610514900000|2021-01-13 05:15:00|33510.5|33415.5|33345.95|33250.95|33520.02|33425.02|33330.4|33235.4|1003
1610515200000|2021-01-13 05:20:00|33345.12|33250.12|33107.29|33012.29|33354.66|33259.66|33070.89|32975.89|1071
1610515500000|2021-01-13 05:25:00|33110.3|33015.3|33072.78|32977.78|33123.85|33028.85|33007.22|32912.22|1056
1610515800000|2021-01-13 05:30:00|33072.47|32977.47|33123.25|33028.25|33168.2|33073.2|32859.23|32764.23|1133
1610516100000|2021-01-13 05:35:00|33123.52|33028.52|33203.88|33108.88|33317.85|33222.85|33121.97|33026.97|1090
1610516400000|2021-01-13 05:40:00|33202.98|33107.98|33119.08|33024.08|33264.18|33169.18|33118.62|33023.62|1057
1610516700000|2021-01-13 05:45:00|33118.06|33023.06|32950.36|32855.36|33118.06|33023.06|32904.66|32809.66|1135
1610517000000|2021-01-13 05:50:00|32954.84|32859.84|33100.03|33005.03|33123.57|33028.57|32867.73|32772.73|1120
1610517300000|2021-01-13 05:55:00|33100.27|33005.27|33331.08|33236.08|33331.93|33236.93|33077.51|32982.51|1098
1610517600000|2021-01-13 06:00:00|33331.07|33236.07|33265.3|33170.3|33451.41|33356.41|33257.79|33162.79|1130
1610517900000|2021-01-13 06:05:00|33265.25|33170.25|33538.54|33443.54|33608.93|33513.93|33253.74|33158.74|1098
1610518200000|2021-01-13 06:10:00|33533.83|33438.83|33532.5|33437.5|33587.32|33492.32|33424.05|33329.05|1090
1610518500000|2021-01-13 06:15:00|33534.78|33439.78|33740.88|33645.88|33817.13|33722.13|33490.63|33395.63|1098
1610518800000|2021-01-13 06:20:00|33741.54|33646.54|33789.31|33694.31|33879.32|33784.32|33736.64|33641.64|1138
1610519100000|2021-01-13 06:25:00|33790.13|33695.13|33841.12|33746.12|33905.75|33810.75|33702.48|33607.48|1068
1610519400000|2021-01-13 06:30:00|33841.13|33746.13|33650.87|33555.87|33941.93|33846.93|33650.87|33555.87|1124
1610519700000|2021-01-13 06:35:00|33650.54|33555.54|33722.89|33627.89|33734.37|33639.37|33647.09|33552.09|1029
1610520000000|2021-01-13 06:40:00|33722.2|33627.2|33992.88|33897.88|33992.88|33897.88|33722.2|33627.2|1087
1610520300000|2021-01-13 06:45:00|33993|33898|34196.41|34101.41|34196.41|34101.41|33989.49|33894.49|1103
1610520600000|2021-01-13 06:50:00|34196.31|34101.31|33966.45|33871.45|34218.74|34123.74|33966.45|33871.45|1133
1610520900000|2021-01-13 06:55:00|33967.83|33872.83|33815.79|33720.79|34063.55|33968.55|33811.59|33716.59|1137
1610521200000|2021-01-13 07:00:00|33815.8|33720.8|33823.63|33728.63|33883.87|33788.87|33737.35|33642.35|1073
1610521500000|2021-01-13 07:05:00|33819.52|33724.52|33879.4|33784.4|33956.61|33861.61|33801.6|33706.6|1067
1610521800000|2021-01-13 07:10:00|33876.55|33781.55|33970.32|33875.32|34053.72|33958.72|33806.52|33711.52|1050
1610522100000|2021-01-13 07:15:00|33972.81|33877.81|33936.07|33841.07|33972.84|33877.84|33830.54|33735.54|1071
1610522400000|2021-01-13 07:20:00|33934.44|33839.44|34117.4|34022.4|34130.95|34035.95|33878.93|33783.93|1032
1610522700000|2021-01-13 07:25:00|34118.09|34023.09|34629.59|34534.59|34699.7|34604.7|34100.78|34005.78|1161
1610523000000|2021-01-13 07:30:00|34628.05|34533.05|34769.63|34674.63|34822.57|34727.57|34626.79|34531.79|1125
1610523300000|2021-01-13 07:35:00|34769.67|34674.67|34733.88|34638.88|34850.51|34755.51|34681.08|34586.08|1113
1610523600000|2021-01-13 07:40:00|34734.71|34639.71|34855.34|34760.34|34937.52|34842.52|34692.57|34597.57|1101
1610523900000|2021-01-13 07:45:00|34854.99|34759.99|35002.85|34907.85|35121.23|35026.23|34854.85|34759.85|1156
1610524200000|2021-01-13 07:50:00|35007.1|34912.1|35168.72|35073.72|35171.66|35076.66|34895.96|34800.96|1094
1610524500000|2021-01-13 07:55:00|35168.85|35073.85|34993.09|34898.09|35169.8|35074.8|34961.73|34866.73|1121
1610524800000|2021-01-13 08:00:00|34992.73|34897.73|34775.58|34680.58|35072.75|34977.75|34672.69|34577.69|1133
1610525100000|2021-01-13 08:05:00|34776.55|34681.55|34812.06|34717.06|34896.67|34801.67|34721.4|34626.4|1085
1610525400000|2021-01-13 08:10:00|34812.34|34717.34|34745.39|34650.39|34911.03|34816.03|34663.1|34568.1|1084
1610525700000|2021-01-13 08:15:00|34747.78|34652.78|34695.96|34600.96|34865.89|34770.89|34693.45|34598.45|1129
1610526000000|2021-01-13 08:20:00|34695.28|34600.28|34682.65|34587.65|34710.77|34615.77|34595.68|34500.68|1114
1610526300000|2021-01-13 08:25:00|34682.52|34587.52|34664.25|34569.25|34777.44|34682.44|34658.42|34563.42|1084
1610526600000|2021-01-13 08:30:00|34664.26|34569.26|34592.1|34497.1|34785.42|34690.42|34494.86|34399.86|1111
1610526900000|2021-01-13 08:35:00|34592.21|34497.21|34499.46|34404.46|34595.74|34500.74|34469.69|34374.69|1136
1610527200000|2021-01-13 08:40:00|34500.31|34405.31|34613.64|34518.64|34613.64|34518.64|34479.4|34384.4|1013
1610527500000|2021-01-13 08:45:00|34611.25|34516.25|34733.82|34638.82|34747.4|34652.4|34550.81|34455.81|1070
1610527800000|2021-01-13 08:50:00|34736.46|34641.46|34636.5|34541.5|34835.14|34740.14|34636.5|34541.5|1031
1610528100000|2021-01-13 08:55:00|34635.81|34540.81|34545.84|34450.84|34730.62|34635.62|34525.66|34430.66|1050
1610528400000|2021-01-13 09:00:00|34545.82|34450.82|34825.06|34730.06|34833.87|34738.87|34540.4|34445.4|1043
1610528700000|2021-01-13 09:05:00|34825.2|34730.2|34821.06|34726.06|34853.25|34758.25|34772.3|34677.3|1050
1610529000000|2021-01-13 09:10:00|34814.82|34719.82|34793.52|34698.52|34909.41|34814.41|34779.72|34684.72|1035
1610529300000|2021-01-13 09:15:00|34791.06|34696.06|34992.7|34897.7|35014.58|34919.58|34791.06|34696.06|1149
1610529600000|2021-01-13 09:20:00|34993.16|34898.16|35040.07|34945.07|35116.77|35021.77|34991.48|34896.48|1055
1610529900000|2021-01-13 09:25:00|35040.86|34945.86|34762.83|34667.83|35046.82|34951.82|34762.83|34667.83|1099
1610530200000|2021-01-13 09:30:00|34756.89|34661.89|34768.06|34673.06|34825.38|34730.38|34743.17|34648.17|1082
1610530500000|2021-01-13 09:35:00|34766.83|34671.83|34587.83|34492.83|34809.19|34714.19|34583.38|34488.38|1119
1610530800000|2021-01-13 09:40:00|34587.84|34492.84|34319.55|34224.55|34633.5|34538.5|34251.4|34156.4|1050
1610531100000|2021-01-13 09:45:00|34323.24|34228.24|34418.04|34323.04|34418.35|34323.35|34251.09|34156.09|1107
1610531400000|2021-01-13 09:50:00|34417.98|34322.98|34385.26|34290.26|34454.06|34359.06|34346.59|34251.59|1001
1610531700000|2021-01-13 09:55:00|34385.7|34290.7|34386.62|34291.62|34474.45|34379.45|34368.3|34273.3|773
1610532000000|2021-01-13 10:00:00|34386.55|34291.55|34667.24|34572.24|34667.24|34572.24|34380.61|34285.61|1081
1610532300000|2021-01-13 10:05:00|34671.96|34576.96|34838.53|34743.53|34841.16|34746.16|34671.31|34576.31|1098
1610532600000|2021-01-13 10:10:00|34838.79|34743.79|34829.89|34734.89|34918.47|34823.47|34787.77|34692.77|1090
1610532900000|2021-01-13 10:15:00|34823.16|34728.16|34981.68|34886.68|34989.65|34894.65|34815.66|34720.66|954
1610533200000|2021-01-13 10:20:00|34981.44|34886.44|34790.64|34695.64|34995.68|34900.68|34760.52|34665.52|1018
1610533500000|2021-01-13 10:25:00|34788.11|34693.11|34767.76|34672.76|34868.95|34773.95|34746.08|34651.08|1056
1610533800000|2021-01-13 10:30:00|34767.38|34672.38|34682.58|34587.58|35073.36|34978.36|34660.23|34565.23|1146
1610534100000|2021-01-13 10:35:00|34684.23|34589.23|34603.41|34508.41|34714.03|34619.03|34513.65|34418.65|1110
1610534400000|2021-01-13 10:40:00|34602.36|34507.36|34646.7|34551.7|34736.56|34641.56|34562.86|34467.86|1096
1610534700000|2021-01-13 10:45:00|34644.49|34549.49|34627.89|34532.89|34745.25|34650.25|34575.46|34480.46|1054
1610535000000|2021-01-13 10:50:00|34627.88|34532.88|34815.67|34720.67|34852.23|34757.23|34583.18|34488.18|1053
1610535300000|2021-01-13 10:55:00|34809.37|34714.37|34949.03|34854.03|34967.66|34872.66|34801.76|34706.76|1063
1610535600000|2021-01-13 11:00:00|34949.4|34854.4|34926.41|34831.41|34980.06|34885.06|34853.8|34758.8|1025
1610535900000|2021-01-13 11:05:00|34927.16|34832.16|34687.96|34592.96|34933.48|34838.48|34557.79|34462.79|1094
1610536200000|2021-01-13 11:10:00|34687.12|34592.12|34700.09|34605.09|34807.1|34712.1|34686.83|34591.83|1108
1610536500000|2021-01-13 11:15:00|34697.47|34602.47|34781.88|34686.88|34823.3|34728.3|34690.14|34595.14|999
1610536800000|2021-01-13 11:20:00|34781.79|34686.79|34921.77|34826.77|34990.2|34895.2|34706.52|34611.52|1084
1610537100000|2021-01-13 11:25:00|34924.34|34829.34|34893.09|34798.09|34939.58|34844.58|34814.23|34719.23|1087
1610537400000|2021-01-13 11:30:00|34893.69|34798.69|35060.79|34965.79|35062.33|34967.33|34823.1|34728.1|1103
1610537700000|2021-01-13 11:35:00|35061.04|34966.04|35139.73|35044.73|35278.67|35183.67|35042.52|34947.52|1115
1610538000000|2021-01-13 11:40:00|35131.83|35036.83|34643.94|34548.94|35131.83|35036.83|34572.66|34477.66|1166
1610538300000|2021-01-13 11:45:00|34644.77|34549.77|34611.71|34516.71|34679.29|34584.29|34524.45|34429.45|1113
1610538600000|2021-01-13 11:50:00|34611.84|34516.84|34345.6|34250.6|34655.61|34560.61|34324.93|34229.93|1097
1610538900000|2021-01-13 11:55:00|34349.97|34254.97|34421.66|34326.66|34463.07|34368.07|34347.46|34252.46|1113
1610539200000|2021-01-13 12:00:00|34421.6|34326.6|34220.91|34125.91|34534.23|34439.23|34106.82|34011.82|1127
1610539500000|2021-01-13 12:05:00|34220.99|34125.99|34259.12|34164.12|34278.77|34183.77|34192.33|34097.33|1032
1610539800000|2021-01-13 12:10:00|34258.11|34163.11|34270.36|34175.36|34396.79|34301.79|34256.81|34161.81|1025
1610540100000|2021-01-13 12:15:00|34271.66|34176.66|34142.1|34047.1|34434.37|34339.37|34092.56|33997.56|1069
1610540400000|2021-01-13 12:20:00|34142.55|34047.55|34172.99|34077.99|34233.67|34138.67|34117.65|34022.65|1016
1610540700000|2021-01-13 12:25:00|34176.94|34081.94|34223.36|34128.36|34291.81|34196.81|34144.55|34049.55|1016
1610541000000|2021-01-13 12:30:00|34228.27|34133.27|34369.01|34274.01|34397.75|34302.75|34227.99|34132.99|1051
1610541300000|2021-01-13 12:35:00|34368.47|34273.47|34357.65|34262.65|34419.86|34324.86|34312.52|34217.52|1014
1610541600000|2021-01-13 12:40:00|34357.68|34262.68|34383.82|34288.82|34411.73|34316.73|34312.03|34217.03|993
1610541900000|2021-01-13 12:45:00|34382.99|34287.99|34292.34|34197.34|34383.81|34288.81|34271.64|34176.64|943
1610542200000|2021-01-13 12:50:00|34292.35|34197.35|34433.44|34338.44|34433.44|34338.44|34292.13|34197.13|990
1610542500000|2021-01-13 12:55:00|34433.64|34338.64|34279.53|34184.53|34436.92|34341.92|34279|34184|1033
1610542800000|2021-01-13 13:00:00|34279.52|34184.52|34172.61|34077.61|34319.06|34224.06|34097.52|34002.52|1109
1610543100000|2021-01-13 13:05:00|34172.25|34077.25|34516.69|34421.69|34521.87|34426.87|34157.23|34062.23|887
1610543400000|2021-01-13 13:10:00|34512.23|34417.23|34513.42|34418.42|34537.33|34442.33|34465.11|34370.11|1052
1610543700000|2021-01-13 13:15:00|34513.64|34418.64|34547.62|34452.62|34620.27|34525.27|34461.5|34366.5|1047
1610544000000|2021-01-13 13:20:00|34547.83|34452.83|34667.01|34572.01|34697.84|34602.84|34527.92|34432.92|1060
1610544300000|2021-01-13 13:25:00|34666.85|34571.85|34561.84|34466.84|34715.06|34620.06|34561.84|34466.84|1000
1610544600000|2021-01-13 13:30:00|34561.7|34466.7|34770.24|34675.24|34777.91|34682.91|34561.7|34466.7|992
1610544900000|2021-01-13 13:35:00|34770.27|34675.27|34690.63|34595.63|34786.54|34691.54|34690.63|34595.63|982
1610545200000|2021-01-13 13:40:00|34691.54|34596.54|34661.04|34566.04|34794.86|34699.86|34661.04|34566.04|975
1610545500000|2021-01-13 13:45:00|34661.21|34566.21|34471.09|34376.09|34709.31|34614.31|34471.09|34376.09|1050
1610545800000|2021-01-13 13:50:00|34471.63|34376.63|34539.87|34444.87|34572.29|34477.29|34442.42|34347.42|939
1610546100000|2021-01-13 13:55:00|34541.45|34446.45|34597.13|34502.13|34624.54|34529.54|34492.44|34397.44|987
1610546400000|2021-01-13 14:00:00|34597.25|34502.25|34521.98|34426.98|34645.34|34550.34|34492.86|34397.86|894
1610546700000|2021-01-13 14:05:00|34521.59|34426.59|34465.65|34370.65|34521.99|34426.99|34423.34|34328.34|990
1610547000000|2021-01-13 14:10:00|34465.62|34370.62|34623.94|34528.94|34624.16|34529.16|34465.62|34370.62|891
1610547300000|2021-01-13 14:15:00|34623.96|34528.96|35020.76|34925.76|35025.21|34930.21|34607.13|34512.13|1108
1610547600000|2021-01-13 14:20:00|35020.85|34925.85|34965.28|34870.28|35100.7|35005.7|34898.14|34803.14|1112
1610547900000|2021-01-13 14:25:00|34965.2|34870.2|34912.41|34817.41|34988.4|34893.4|34850.42|34755.42|1114
1610548200000|2021-01-13 14:30:00|34912.37|34817.37|34838.32|34743.32|34912.89|34817.89|34755.42|34660.42|1091
1610548500000|2021-01-13 14:35:00|34838.55|34743.55|34857.75|34762.75|34886.43|34791.43|34802.9|34707.9|1078
1610548800000|2021-01-13 14:40:00|34857.07|34762.07|34706.2|34611.2|34867.04|34772.04|34701.91|34606.91|991
1610549100000|2021-01-13 14:45:00|34706.53|34611.53|34814.99|34719.99|34816.04|34721.04|34706.53|34611.53|1023
1610549400000|2021-01-13 14:50:00|34816.28|34721.28|34560.46|34465.46|34861.96|34766.96|34560.46|34465.46|1088
1610549700000|2021-01-13 14:55:00|34560.05|34465.05|34289.52|34194.52|34604.92|34509.92|34267.04|34172.04|1123
1610550000000|2021-01-13 15:00:00|34288.24|34193.24|34345.07|34250.07|34396.72|34301.72|34286.58|34191.58|1021
1610550300000|2021-01-13 15:05:00|34348.07|34253.07|34277.7|34182.7|34444.43|34349.43|34231.75|34136.75|1077
1610550600000|2021-01-13 15:10:00|34277.59|34182.59|34445.28|34350.28|34446.75|34351.75|34268.4|34173.4|993
1610550900000|2021-01-13 15:15:00|34442.85|34347.85|34548.56|34453.56|34602.83|34507.83|34419.82|34324.82|923
1610551200000|2021-01-13 15:20:00|34548.46|34453.46|34548.91|34453.91|34552.57|34457.57|34461.5|34366.5|969
1610551500000|2021-01-13 15:25:00|34549.08|34454.08|34646.63|34551.63|34649.57|34554.57|34495.3|34400.3|921
1610551800000|2021-01-13 15:30:00|34646.84|34551.84|34619.88|34524.88|34716.23|34621.23|34609.21|34514.21|932
1610552100000|2021-01-13 15:35:00|34624.85|34529.85|34717.19|34622.19|34744.9|34649.9|34616.49|34521.49|1044
1610552400000|2021-01-13 15:40:00|34717.01|34622.01|34722.83|34627.83|34729.74|34634.74|34685.01|34590.01|1066
1610552700000|2021-01-13 15:45:00|34722.95|34627.95|34628.05|34533.05|34778|34683|34549.52|34454.52|1080
1610553000000|2021-01-13 15:50:00|34628.06|34533.06|34679.45|34584.45|34879.59|34784.59|34618.33|34523.33|1083
1610553300000|2021-01-13 15:55:00|34680.25|34585.25|34664.53|34569.53|34782.93|34687.93|34551.5|34456.5|1071
1610553600000|2021-01-13 16:00:00|34667.11|34572.11|34757.39|34662.39|34942.77|34847.77|34659.71|34564.71|1151
1610553900000|2021-01-13 16:05:00|34757.42|34662.42|34653.04|34558.04|34788.2|34693.2|34596.02|34501.02|1113
1610554200000|2021-01-13 16:10:00|34653.07|34558.07|34597.74|34502.74|34660.74|34565.74|34548.17|34453.17|1106
1610554500000|2021-01-13 16:15:00|34597.9|34502.9|34529.56|34434.56|34665.59|34570.59|34482.51|34387.51|1109
1610554800000|2021-01-13 16:20:00|34533.62|34438.62|34641.46|34546.46|34671.12|34576.12|34516.76|34421.76|1038
1610555100000|2021-01-13 16:25:00|34641.19|34546.19|34475.38|34380.38|34647.77|34552.77|34475.38|34380.38|981
1610555400000|2021-01-13 16:30:00|34474|34379|34472.99|34377.99|34572.04|34477.04|34420.22|34325.22|921
1610555700000|2021-01-13 16:35:00|34466.44|34371.44|34602.5|34507.5|34628.96|34533.96|34454.05|34359.05|1028
1610556000000|2021-01-13 16:40:00|34602.26|34507.26|34584.48|34489.48|34645.43|34550.43|34558.72|34463.72|1011
1610556300000|2021-01-13 16:45:00|34593.23|34498.23|34734.1|34639.1|34734.98|34639.98|34593.23|34498.23|1028
1610556600000|2021-01-13 16:50:00|34733.96|34638.96|34754.92|34659.92|34765.14|34670.14|34690.36|34595.36|1000
1610556900000|2021-01-13 16:55:00|34756.12|34661.12|34796.89|34701.89|34796.89|34701.89|34736.01|34641.01|1025
1610557200000|2021-01-13 17:00:00|34796.94|34701.94|34811.59|34716.59|34845.04|34750.04|34691.61|34596.61|1022
1610557500000|2021-01-13 17:05:00|34811.23|34716.23|34790.11|34695.11|34828.38|34733.38|34761.24|34666.24|1076
1610557800000|2021-01-13 17:10:00|34789.73|34694.73|34925.88|34830.88|34964.86|34869.86|34783.46|34688.46|1051
1610558100000|2021-01-13 17:15:00|34926.62|34831.62|34839.5|34744.5|34933.04|34838.04|34822.33|34727.33|1072
1610558400000|2021-01-13 17:20:00|34839.53|34744.53|34671.84|34576.84|34839.67|34744.67|34671.84|34576.84|894
1610558700000|2021-01-13 17:25:00|34672.7|34577.7|34870.15|34775.15|34875.95|34780.95|34671.02|34576.02|705
1610559000000|2021-01-13 17:30:00|34870.18|34775.18|34994.53|34899.53|35010|34915|34869.59|34774.59|972
1610559300000|2021-01-13 17:35:00|34997.73|34902.73|34844.89|34749.89|34998.24|34903.24|34821.07|34726.07|1039
1610559600000|2021-01-13 17:40:00|34845|34750|34901.21|34806.21|34944.76|34849.76|34832.15|34737.15|987
1610559900000|2021-01-13 17:45:00|34902.1|34807.1|34888.82|34793.82|34946.24|34851.24|34846.28|34751.28|838
1610560200000|2021-01-13 17:50:00|34889.36|34794.36|34928.8|34833.8|35001.87|34906.87|34889.36|34794.36|973
1610560500000|2021-01-13 17:55:00|34927.83|34832.83|34844.5|34749.5|34938.09|34843.09|34777.5|34682.5|1030
1610560800000|2021-01-13 18:00:00|34844.49|34749.49|34782.4|34687.4|34927.87|34832.87|34763.87|34668.87|1028
1610561100000|2021-01-13 18:05:00|34781.15|34686.15|34843.07|34748.07|34875.28|34780.28|34773.02|34678.02|984
1610561400000|2021-01-13 18:10:00|34843.1|34748.1|34838.17|34743.17|34887.95|34792.95|34780.47|34685.47|1031
1610561700000|2021-01-13 18:15:00|34838.25|34743.25|34902.31|34807.31|34914.6|34819.6|34796.89|34701.89|778
1610562000000|2021-01-13 18:20:00|34902.24|34807.24|34947.87|34852.87|34954.99|34859.99|34891.07|34796.07|872
1610562300000|2021-01-13 18:25:00|34947.86|34852.86|35118.12|35023.12|35119.91|35024.91|34917.26|34822.26|900
1610562600000|2021-01-13 18:30:00|35119.37|35024.37|35615.61|35520.61|35615.72|35520.72|35119.37|35024.37|1116
1610562900000|2021-01-13 18:35:00|35615.63|35520.63|35701.87|35606.87|35832.39|35737.39|35536.64|35441.64|1129
1610563200000|2021-01-13 18:40:00|35701.16|35606.16|35745.5|35650.5|35827.92|35732.92|35678.16|35583.16|1083
1610563500000|2021-01-13 18:45:00|35746.3|35651.3|35857.62|35762.62|35860.93|35765.93|35738.32|35643.32|1083
1610563800000|2021-01-13 18:50:00|35860.77|35765.77|35763.71|35668.71|35943.51|35848.51|35734.66|35639.66|1114
1610564100000|2021-01-13 18:55:00|35758.12|35663.12|35767.67|35672.67|35830.86|35735.86|35678.71|35583.71|1116
1610564400000|2021-01-13 19:00:00|35770.21|35675.21|35827.19|35732.19|35930.08|35835.08|35768.52|35673.52|1092
1610564700000|2021-01-13 19:05:00|35827.58|35732.58|35908.67|35813.67|35952.64|35857.64|35790.72|35695.72|1072
1610565000000|2021-01-13 19:10:00|35907.93|35812.93|35886.55|35791.55|35995.18|35900.18|35877.49|35782.49|1000
1610565300000|2021-01-13 19:15:00|35886.53|35791.53|35737.54|35642.54|35886.65|35791.65|35677.49|35582.49|1015
1610565600000|2021-01-13 19:20:00|35738.01|35643.01|35835.28|35740.28|35857.28|35762.28|35717.5|35622.5|1015
1610565900000|2021-01-13 19:25:00|35835.72|35740.72|35850.78|35755.78|35880.05|35785.05|35799.91|35704.91|1005
1610566200000|2021-01-13 19:30:00|35850.86|35755.86|35900.4|35805.4|35900.4|35805.4|35747.02|35652.02|975
1610566500000|2021-01-13 19:35:00|35899.88|35804.88|36127.36|36032.36|36171.07|36076.07|35875.43|35780.43|1064
1610566800000|2021-01-13 19:40:00|36126.86|36031.86|36097.66|36002.66|36201.91|36106.91|36092.75|35997.75|1001
1610567100000|2021-01-13 19:45:00|36111.13|36016.13|36087.45|35992.45|36135.56|36040.56|36058.05|35963.05|1025
1610567400000|2021-01-13 19:50:00|36087.21|35992.21|36159.38|36064.38|36167.87|36072.87|36025.21|35930.21|744
1610567700000|2021-01-13 19:55:00|36161.06|36066.06|36042.79|35947.79|36181.43|36086.43|36038.99|35943.99|784
1610568000000|2021-01-13 20:00:00|36042.8|35947.8|36143.44|36048.44|36143.47|36048.47|36042.8|35947.8|1024
1610568300000|2021-01-13 20:05:00|36143.37|36048.37|36249.19|36154.19|36302.95|36207.95|36142.95|36047.95|971
1610568600000|2021-01-13 20:10:00|36249.12|36154.12|36365.65|36270.65|36434.66|36339.66|36244.62|36149.62|1021
1610568900000|2021-01-13 20:15:00|36365.53|36270.53|36456.26|36361.26|36513.37|36418.37|36363.21|36268.21|1021
1610569200000|2021-01-13 20:20:00|36456.11|36361.11|36326.39|36231.39|36463|36368|36287.4|36192.4|1053
1610569500000|2021-01-13 20:25:00|36325.95|36230.95|35958.33|35863.33|36325.95|36230.95|35910.31|35815.31|1141
1610569800000|2021-01-13 20:30:00|35957.82|35862.82|35901.31|35806.31|36081.88|35986.88|35776.63|35681.63|1133
1610570100000|2021-01-13 20:35:00|35903.26|35808.26|35854.29|35759.29|35913.97|35818.97|35810.18|35715.18|1103
1610570400000|2021-01-13 20:40:00|35854.12|35759.12|36017.39|35922.39|36083.82|35988.82|35853.65|35758.65|1123
1610570700000|2021-01-13 20:45:00|36015.42|35920.42|36091.97|35996.97|36095.96|36000.96|35865.04|35770.04|1065
1610571000000|2021-01-13 20:50:00|36091.98|35996.98|36205.67|36110.67|36308.18|36213.18|36091.32|35996.32|1024
1610571300000|2021-01-13 20:55:00|36205.82|36110.82|36275.92|36180.92|36277.25|36182.25|36198.51|36103.51|661
1610571600000|2021-01-13 21:00:00|36275.89|36180.89|36426.31|36331.31|36429.57|36334.57|36209.53|36114.53|1071
1610571900000|2021-01-13 21:05:00|36428.74|36333.74|36391.4|36296.4|36447.91|36352.91|36351.9|36256.9|1039
1610572200000|2021-01-13 21:10:00|36391.09|36296.09|36367.66|36272.66|36410.19|36315.19|36315.53|36220.53|944
1610572500000|2021-01-13 21:15:00|36366.01|36271.01|36404.87|36309.87|36437|36342|36353.86|36258.86|1008
1610572800000|2021-01-13 21:20:00|36404.86|36309.86|36219.01|36124.01|36533.26|36438.26|36217.64|36122.64|1061
1610573100000|2021-01-13 21:25:00|36217.97|36122.97|36245.38|36150.38|36320|36225|36172.7|36077.7|1045
1610573400000|2021-01-13 21:30:00|36245.56|36150.56|36382.01|36287.01|36401.97|36306.97|36214.07|36119.07|1029
1610573700000|2021-01-13 21:35:00|36381.67|36286.67|36417.78|36322.78|36417.78|36322.78|36293.88|36198.88|854
1610574000000|2021-01-13 21:40:00|36418.28|36323.28|36484.5|36389.5|36508.22|36413.22|36418.28|36323.28|1026
1610574300000|2021-01-13 21:45:00|36484.78|36389.78|37128.3|37033.3|37231|37136|36473.08|36378.08|1099
1610574600000|2021-01-13 21:50:00|37129.66|37034.66|37376.18|37281.18|37455.7|37360.7|37099.32|37004.32|1151
1610574900000|2021-01-13 21:55:00|37373.61|37278.61|37325.73|37230.73|37437.01|37342.01|37217.46|37122.46|1133
1610575200000|2021-01-13 22:00:00|37327.32|37232.32|37670.49|37575.49|37848.76|37753.76|37327.32|37232.32|1166
1610575500000|2021-01-13 22:05:00|37670.28|37575.28|37587.11|37492.11|37760.88|37665.88|37566.17|37471.17|1129
1610575800000|2021-01-13 22:10:00|37587.04|37492.04|37324.27|37229.27|37588.19|37493.19|37295.05|37200.05|997
1610576100000|2021-01-13 22:15:00|37324.43|37229.43|37522.77|37427.77|37580.14|37485.14|37318.23|37223.23|1027
1610576400000|2021-01-13 22:20:00|37523.09|37428.09|37624.82|37529.82|37624.82|37529.82|37448.13|37353.13|1044
1610576700000|2021-01-13 22:25:00|37626.13|37531.13|37417.18|37322.18|37668.27|37573.27|37414.91|37319.91|1068
1610577000000|2021-01-13 22:30:00|37417.25|37322.25|37462.88|37367.88|37567.33|37472.33|37415.47|37320.47|1067
1610577300000|2021-01-13 22:35:00|37462.56|37367.56|37263.13|37168.13|37493.8|37398.8|37197.07|37102.07|1029
1610577600000|2021-01-13 22:40:00|37263.1|37168.1|37127.11|37032.11|37272.75|37177.75|36941.01|36846.01|1038
1610577900000|2021-01-13 22:45:00|37127.24|37032.24|37222.62|37127.62|37223.42|37128.42|37100.79|37005.79|1013
1610578200000|2021-01-13 22:50:00|37222.93|37127.93|37372.59|37277.59|37422.05|37327.05|37219.25|37124.25|1059
1610578500000|2021-01-13 22:55:00|37372.08|37277.08|37255.05|37160.05|37415.34|37320.34|37228.61|37133.61|1059
1610578800000|2021-01-13 23:00:00|37259.1|37164.1|37347.18|37252.18|37505.53|37410.53|37259.1|37164.1|1134
1610579100000|2021-01-13 23:05:00|37346.15|37251.15|37463.38|37368.38|37492.74|37397.74|37318.73|37223.73|1013
1610579400000|2021-01-13 23:10:00|37465.67|37370.67|37404.22|37309.22|37471.47|37376.47|37391.75|37296.75|1030
1610579700000|2021-01-13 23:15:00|37404.27|37309.27|37573.09|37478.09|37579.92|37484.92|37404.2|37309.2|1032
1610580000000|2021-01-13 23:20:00|37573.08|37478.08|37601.84|37506.84|37641.31|37546.31|37497.94|37402.94|950
1610580300000|2021-01-13 23:25:00|37602.59|37507.59|37344.78|37249.78|37627.74|37532.74|37344.06|37249.06|751
1610580600000|2021-01-13 23:30:00|37344.34|37249.34|37243.59|37148.59|37396.97|37301.97|37243.59|37148.59|1124
1610580900000|2021-01-13 23:35:00|37240.79|37145.79|37128.1|37033.1|37291.06|37196.06|37106.02|37011.02|1099
1610581200000|2021-01-13 23:40:00|37127.79|37032.79|37141.25|37046.25|37176.35|37081.35|37119.68|37024.68|992
1610581500000|2021-01-13 23:45:00|37141.33|37046.33|37297.56|37202.56|37323.66|37228.66|37079.32|36984.32|1072
1610581800000|2021-01-13 23:50:00|37300.51|37205.51|37412.68|37317.68|37425.27|37330.27|37266.59|37171.59|950
1610582100000|2021-01-13 23:55:00|37413.03|37318.03|37437.77|37342.77|37453.18|37358.18|37299.42|37204.42|1090
1610582400000|2021-01-14 00:00:00|37437.93|37342.93|37903.21|37808.21|37958.47|37863.47|37431.17|37336.17|1143
1610582700000|2021-01-14 00:05:00|37897.58|37802.58|38020|37925|38190.8|38095.8|37888.41|37793.41|1125
1610583000000|2021-01-14 00:10:00|38019.87|37924.87|37993.39|37898.39|38119.88|38024.88|37926.87|37831.87|1136
1610583300000|2021-01-14 00:15:00|37994.36|37899.36|37838.46|37743.46|38030.98|37935.98|37792.02|37697.02|1072
1610583600000|2021-01-14 00:20:00|37838.56|37743.56|37785.94|37690.94|38075.08|37980.08|37758.87|37663.87|1140
1610583900000|2021-01-14 00:25:00|37783.61|37688.61|37951.34|37856.34|37959.72|37864.72|37778.17|37683.17|1086
1610584200000|2021-01-14 00:30:00|37950.64|37855.64|37832.82|37737.82|37953.3|37858.3|37828.6|37733.6|1023
1610584500000|2021-01-14 00:35:00|37830.2|37735.2|37899.3|37804.3|37921.71|37826.71|37773.79|37678.79|1096
1610584800000|2021-01-14 00:40:00|37899.17|37804.17|37864.98|37769.98|38011.35|37916.35|37848.9|37753.9|1134
1610585100000|2021-01-14 00:45:00|37862.16|37767.16|37901.13|37806.13|37952.54|37857.54|37839.58|37744.58|1124
1610585400000|2021-01-14 00:50:00|37901.87|37806.87|37779.19|37684.19|37906.16|37811.16|37749.67|37654.67|1015
1610585700000|2021-01-14 00:55:00|37782.32|37687.32|37839.82|37744.82|37850.8|37755.8|37739.51|37644.51|1045
1610586000000|2021-01-14 01:00:00|37839.93|37744.93|37560.33|37465.33|37857.55|37762.55|37557.55|37462.55|1118
1610586300000|2021-01-14 01:05:00|37560.15|37465.15|37713.92|37618.92|37725.63|37630.63|37541.18|37446.18|1060
1610586600000|2021-01-14 01:10:00|37712.92|37617.92|37584.65|37489.65|37712.92|37617.92|37545.06|37450.06|1057
1610586900000|2021-01-14 01:15:00|37585.97|37490.97|37537.27|37442.27|37718.94|37623.94|37524.15|37429.15|909
1610587200000|2021-01-14 01:20:00|37536.65|37441.65|37567.94|37472.94|37567.94|37472.94|37449.24|37354.24|1051
1610587500000|2021-01-14 01:25:00|37568.23|37473.23|37797.44|37702.44|37797.44|37702.44|37504.44|37409.44|1100
1610587800000|2021-01-14 01:30:00|37797.61|37702.61|37702.18|37607.18|37797.65|37702.65|37600.96|37505.96|1077
1610588100000|2021-01-14 01:35:00|37702.09|37607.09|37496.99|37401.99|37712.07|37617.07|37476.63|37381.63|1041
1610588400000|2021-01-14 01:40:00|37496.42|37401.42|37539.18|37444.18|37618.29|37523.29|37491.19|37396.19|972
1610588700000|2021-01-14 01:45:00|37543.04|37448.04|37569.72|37474.72|37587.97|37492.97|37457.69|37362.69|1092
1610589000000|2021-01-14 01:50:00|37569.22|37474.22|37578.75|37483.75|37631.85|37536.85|37560.84|37465.84|946
1610589300000|2021-01-14 01:55:00|37578.08|37483.08|37511.25|37416.25|37638.89|37543.89|37478.4|37383.4|1061
1610589600000|2021-01-14 02:00:00|37512.16|37417.16|37584.95|37489.95|37629.93|37534.93|37493.05|37398.05|1040
1610589900000|2021-01-14 02:05:00|37581.67|37486.67|37503.54|37408.54|37620.26|37525.26|37496.93|37401.93|971
1610590200000|2021-01-14 02:10:00|37503.41|37408.41|37303.99|37208.99|37520.44|37425.44|37303.99|37208.99|869
1610590500000|2021-01-14 02:15:00|37303.12|37208.12|37324.15|37229.15|37431.29|37336.29|37285.54|37190.54|1132
1610590800000|2021-01-14 02:20:00|37324|37229|37219.76|37124.76|37329.52|37234.52|37149.13|37054.13|925
1610591100000|2021-01-14 02:25:00|37218.95|37123.95|37317.35|37222.35|37318.94|37223.94|37183.8|37088.8|933
1610591400000|2021-01-14 02:30:00|37314.38|37219.38|37549.8|37454.8|37557.01|37462.01|37297.33|37202.33|1086
1610591700000|2021-01-14 02:35:00|37549.73|37454.73|37593.77|37498.77|37595.62|37500.62|37484.01|37389.01|1088
1610592000000|2021-01-14 02:40:00|37593.61|37498.61|37622.66|37527.66|37719.2|37624.2|37591.9|37496.9|1118
1610592300000|2021-01-14 02:45:00|37622.68|37527.68|37620.35|37525.35|37649.77|37554.77|37553.87|37458.87|1033
1610592600000|2021-01-14 02:50:00|37620.97|37525.97|37566.34|37471.34|37665.73|37570.73|37537.1|37442.1|1021
1610592900000|2021-01-14 02:55:00|37565.11|37470.11|37473.02|37378.02|37566.4|37471.4|37421.58|37326.58|1045
1610593200000|2021-01-14 03:00:00|37472.41|37377.41|37411.93|37316.93|37506.31|37411.31|37392.12|37297.12|1074
1610593500000|2021-01-14 03:05:00|37413.87|37318.87|37307.43|37212.43|37414.89|37319.89|37290.89|37195.89|972
1610593800000|2021-01-14 03:10:00|37307.56|37212.56|37428.86|37333.86|37430.14|37335.14|37252.53|37157.53|1009
1610594100000|2021-01-14 03:15:00|37428.87|37333.87|37236.07|37141.07|37431.33|37336.33|37215.16|37120.16|1086
1610594400000|2021-01-14 03:20:00|37236.11|37141.11|37386.49|37291.49|37400.17|37305.17|37200.91|37105.91|1086
1610594700000|2021-01-14 03:25:00|37386.83|37291.83|37376.86|37281.86|37475.66|37380.66|37355.32|37260.32|1115
1610595000000|2021-01-14 03:30:00|37377.35|37282.35|37468.64|37373.64|37477.82|37382.82|37344.19|37249.19|1042
1610595300000|2021-01-14 03:35:00|37469.52|37374.52|37424.32|37329.32|37490.17|37395.17|37394.67|37299.67|946
1610595600000|2021-01-14 03:40:00|37424.3|37329.3|37469.07|37374.07|37496.41|37401.41|37387.33|37292.33|1094
1610595900000|2021-01-14 03:45:00|37469.52|37374.52|37293.57|37198.57|37537.88|37442.88|37289.97|37194.97|860
1610596200000|2021-01-14 03:50:00|37294.8|37199.8|37121.68|37026.68|37303.06|37208.06|37060|36965|929
1610596500000|2021-01-14 03:55:00|37124.62|37029.62|37094.44|36999.44|37161.51|37066.51|37058.39|36963.39|1079
1610596800000|2021-01-14 04:00:00|37095.17|37000.17|37169.14|37074.14|37226.55|37131.55|37094.91|36999.91|1044
1610597100000|2021-01-14 04:05:00|37168.61|37073.61|36940.72|36845.72|37168.61|37073.61|36830.03|36735.03|1103
1610597400000|2021-01-14 04:10:00|36942.91|36847.91|36925.28|36830.28|36968.59|36873.59|36822.65|36727.65|1001
1610597700000|2021-01-14 04:15:00|36925.19|36830.19|37104.54|37009.54|37104.54|37009.54|36922.87|36827.87|1029
1610598000000|2021-01-14 04:20:00|37103.68|37008.68|37207.12|37112.12|37219.48|37124.48|37103.26|37008.26|1073
1610598300000|2021-01-14 04:25:00|37207.15|37112.15|37283.71|37188.71|37321.93|37226.93|37186.14|37091.14|1031
1610598600000|2021-01-14 04:30:00|37282.98|37187.98|37367.2|37272.2|37400.12|37305.12|37240.14|37145.14|1067
1610598900000|2021-01-14 04:35:00|37367.24|37272.24|37414.16|37319.16|37503.03|37408.03|37367.22|37272.22|1121
1610599200000|2021-01-14 04:40:00|37413.65|37318.65|37408.32|37313.32|37474.95|37379.95|37375.4|37280.4|1112
1610599500000|2021-01-14 04:45:00|37407.18|37312.18|37487.3|37392.3|37487.37|37392.37|37342.73|37247.73|1083
1610599800000|2021-01-14 04:50:00|37487.51|37392.51|37438.67|37343.67|37527.16|37432.16|37396.37|37301.37|1051
1610600100000|2021-01-14 04:55:00|37438.68|37343.68|37558.82|37463.82|37558.82|37463.82|37416.64|37321.64|1001
1610600400000|2021-01-14 05:00:00|37557.34|37462.34|37513.26|37418.26|37623.19|37528.19|37509.89|37414.89|950
1610600700000|2021-01-14 05:05:00|37513.23|37418.23|37490.52|37395.52|37592.86|37497.86|37488.21|37393.21|1023
1610601000000|2021-01-14 05:10:00|37490.63|37395.63|37386.94|37291.94|37492.27|37397.27|37357.94|37262.94|1089
1610601300000|2021-01-14 05:15:00|37387.65|37292.65|37623.24|37528.24|37624.16|37529.16|37385.58|37290.58|935
1610601600000|2021-01-14 05:20:00|37627.19|37532.19|37560.28|37465.28|37627.62|37532.62|37499.32|37404.32|902
1610601900000|2021-01-14 05:25:00|37556.9|37461.9|37478.45|37383.45|37556.9|37461.9|37477.42|37382.42|876
1610602200000|2021-01-14 05:30:00|37479.22|37384.22|37598.9|37503.9|37630.48|37535.48|37455.55|37360.55|991
1610602500000|2021-01-14 05:35:00|37598.91|37503.91|37723.2|37628.2|37763.33|37668.33|37598.91|37503.91|995
1610602800000|2021-01-14 05:40:00|37722.61|37627.61|37635.75|37540.75|37774.59|37679.59|37622.59|37527.59|944
1610603100000|2021-01-14 05:45:00|37634.85|37539.85|37768.72|37673.72|37840.85|37745.85|37622.56|37527.56|1014
1610603400000|2021-01-14 05:50:00|37766.78|37671.78|37631.79|37536.79|37769.37|37674.37|37631.43|37536.43|977
1610603700000|2021-01-14 05:55:00|37633.37|37538.37|37607.6|37512.6|37672.88|37577.88|37592.65|37497.65|1010
1610604000000|2021-01-14 06:00:00|37606.84|37511.84|37554.9|37459.9|37696.25|37601.25|37510.98|37415.98|1036
1610604300000|2021-01-14 06:05:00|37554.48|37459.48|37577.91|37482.91|37670.83|37575.83|37553.89|37458.89|1096
1610604600000|2021-01-14 06:10:00|37578.74|37483.74|37743.25|37648.25|37743.25|37648.25|37577.34|37482.34|991
1610604900000|2021-01-14 06:15:00|37743.68|37648.68|37781.97|37686.97|37812.52|37717.52|37704.57|37609.57|984
1610605200000|2021-01-14 06:20:00|37790.6|37695.6|37935.11|37840.11|37937.35|37842.35|37772.8|37677.8|1016
1610605500000|2021-01-14 06:25:00|37937.13|37842.13|38047.2|37952.2|38144.96|38049.96|37922.81|37827.81|1083
1610605800000|2021-01-14 06:30:00|38048.9|37953.9|37946.36|37851.36|38078.18|37983.18|37941.43|37846.43|1031
1610606100000|2021-01-14 06:35:00|37943.17|37848.17|37970.2|37875.2|38005.32|37910.32|37892.22|37797.22|962
1610606400000|2021-01-14 06:40:00|37971.83|37876.83|37935.91|37840.91|37990.75|37895.75|37884.57|37789.57|1028
1610606700000|2021-01-14 06:45:00|37935.51|37840.51|37960.69|37865.69|37976.82|37881.82|37860.1|37765.1|1075
1610607000000|2021-01-14 06:50:00|37960.47|37865.47|37882.69|37787.69|37960.85|37865.85|37856.35|37761.35|854
1610607300000|2021-01-14 06:55:00|37882.73|37787.73|37895.26|37800.26|37942.71|37847.71|37865.04|37770.04|1025
1610607600000|2021-01-14 07:00:00|37895.41|37800.41|37796.52|37701.52|37932.13|37837.13|37781.27|37686.27|987
1610607900000|2021-01-14 07:05:00|37796.37|37701.37|38127.12|38032.12|38128.58|38033.58|37796.09|37701.09|1073
1610608200000|2021-01-14 07:10:00|38129.73|38034.73|38379.83|38284.83|38427.72|38332.72|38115.3|38020.3|1149
1610608500000|2021-01-14 07:15:00|38379.82|38284.82|38363.69|38268.69|38456.56|38361.56|38334.45|38239.45|1114
1610608800000|2021-01-14 07:20:00|38365.44|38270.44|38480.33|38385.33|38558.77|38463.77|38363.38|38268.38|1132
1610609100000|2021-01-14 07:25:00|38480.4|38385.4|38607.54|38512.54|38632.11|38537.11|38394.45|38299.45|1059
1610609400000|2021-01-14 07:30:00|38607.55|38512.55|38439.32|38344.32|38607.59|38512.59|38437.4|38342.4|1115
1610609700000|2021-01-14 07:35:00|38439.41|38344.41|38408.58|38313.58|38535.7|38440.7|38400.18|38305.18|1072
1610610000000|2021-01-14 07:40:00|38408.35|38313.35|38439.7|38344.7|38503.48|38408.48|38406.52|38311.52|1128
1610610300000|2021-01-14 07:45:00|38436.74|38341.74|38454.9|38359.9|38533.79|38438.79|38334.05|38239.05|1081
1610610600000|2021-01-14 07:50:00|38454.93|38359.93|38391.3|38296.3|38458.03|38363.03|38362.01|38267.01|1087
1610610900000|2021-01-14 07:55:00|38392.06|38297.06|38281.26|38186.26|38392.06|38297.06|38242.1|38147.1|1084
1610611200000|2021-01-14 08:00:00|38279.76|38184.76|38539.16|38444.16|38615.09|38520.09|38262.76|38167.76|1124
1610611500000|2021-01-14 08:05:00|38524.82|38429.82|38756.14|38661.14|38771.17|38676.17|38458.93|38363.93|1011
1610611800000|2021-01-14 08:10:00|38756.18|38661.18|38733.75|38638.75|38796.15|38701.15|38704.8|38609.8|984
1610612100000|2021-01-14 08:15:00|38733.57|38638.57|38635.44|38540.44|38835.62|38740.62|38597.93|38502.93|1118
1610612400000|2021-01-14 08:20:00|38636.23|38541.23|38533.89|38438.89|38642.36|38547.36|38489.89|38394.89|1026
1610612700000|2021-01-14 08:25:00|38533.7|38438.7|38446.07|38351.07|38546.72|38451.72|38425.57|38330.57|1041
1610613000000|2021-01-14 08:30:00|38447.33|38352.33|38481.6|38386.6|38562.29|38467.29|38446.16|38351.16|988
1610613300000|2021-01-14 08:35:00|38482.34|38387.34|38611.08|38516.08|38639.82|38544.82|38477.89|38382.89|1003
1610613600000|2021-01-14 08:40:00|38611.19|38516.19|38570.2|38475.2|38615.36|38520.36|38540.42|38445.42|830
1610613900000|2021-01-14 08:45:00|38569.56|38474.56|38645.62|38550.62|38646.52|38551.52|38493|38398|1001
1610614200000|2021-01-14 08:50:00|38645.63|38550.63|38636.76|38541.76|38691.45|38596.45|38610.1|38515.1|928
1610614500000|2021-01-14 08:55:00|38633.69|38538.69|38453.41|38358.41|38635.03|38540.03|38419.86|38324.86|894
1610614800000|2021-01-14 09:00:00|38451.95|38356.95|38435.05|38340.05|38517.64|38422.64|38418.89|38323.89|947
1610615100000|2021-01-14 09:05:00|38434.95|38339.95|38326.61|38231.61|38435.04|38340.04|38306.74|38211.74|975
1610615400000|2021-01-14 09:10:00|38323.72|38228.72|38286.46|38191.46|38363.46|38268.46|38285.69|38190.69|1011
1610615700000|2021-01-14 09:15:00|38286.84|38191.84|38178.87|38083.87|38382.02|38287.02|38171.91|38076.91|1038
1610616000000|2021-01-14 09:20:00|38178.96|38083.96|38248.41|38153.41|38276.72|38181.72|38154.38|38059.38|1110
1610616300000|2021-01-14 09:25:00|38248.34|38153.34|38115.59|38020.59|38338.25|38243.25|38039.13|37944.13|1031
1610616600000|2021-01-14 09:30:00|38116.06|38021.06|38221.85|38126.85|38277.98|38182.98|38113.18|38018.18|1083
1610616900000|2021-01-14 09:35:00|38220.93|38125.93|38203.03|38108.03|38339.69|38244.69|38156.89|38061.89|918
1610617200000|2021-01-14 09:40:00|38203.68|38108.68|38406.85|38311.85|38413.17|38318.17|38203.68|38108.68|1073
1610617500000|2021-01-14 09:45:00|38407.08|38312.08|38296.17|38201.17|38407.57|38312.57|38295.64|38200.64|886
1610617800000|2021-01-14 09:50:00|38293.65|38198.65|38232.06|38137.06|38330.18|38235.18|38226.46|38131.46|955
1610618100000|2021-01-14 09:55:00|38239.49|38144.49|37992.2|37897.2|38268.67|38173.67|37965.86|37870.86|1023
1610618400000|2021-01-14 10:00:00|37992.73|37897.73|38275.48|38180.48|38284.51|38189.51|37956.85|37861.85|1069
1610618700000|2021-01-14 10:05:00|38275.4|38180.4|38354.05|38259.05|38354.82|38259.82|38225.48|38130.48|981
1610619000000|2021-01-14 10:10:00|38354.04|38259.04|38300.07|38205.07|38409.66|38314.66|38259.4|38164.4|1076
1610619300000|2021-01-14 10:15:00|38296.36|38201.36|38229.75|38134.75|38333.85|38238.85|38224.26|38129.26|985
1610619600000|2021-01-14 10:20:00|38207.25|38112.25|38338.45|38243.45|38358.95|38263.95|38207.25|38112.25|853
1610619900000|2021-01-14 10:25:00|38336.52|38241.52|38251.47|38156.47|38390.9|38295.9|38244.68|38149.68|851
1610620200000|2021-01-14 10:30:00|38251.84|38156.84|38144.39|38049.39|38315.85|38220.85|38144.39|38049.39|916
1610620500000|2021-01-14 10:35:00|38146.33|38051.33|38132.43|38037.43|38153.31|38058.31|38080.57|37985.57|986
1610620800000|2021-01-14 10:40:00|38132.95|38037.95|38069.63|37974.63|38138.76|38043.76|38058.51|37963.51|911
1610621100000|2021-01-14 10:45:00|38070.09|37975.09|38179.57|38084.57|38185.89|38090.89|38051.47|37956.47|907
1610621400000|2021-01-14 10:50:00|38181.17|38086.17|38217.48|38122.48|38265.21|38170.21|38092.15|37997.15|1079
1610621700000|2021-01-14 10:55:00|38219.29|38124.29|38535.89|38440.89|38536.96|38441.96|38219.29|38124.29|1089
1610622000000|2021-01-14 11:00:00|38536.17|38441.17|38629.12|38534.12|38661.07|38566.07|38480.17|38385.17|1065
1610622300000|2021-01-14 11:05:00|38628.93|38533.93|38414.95|38319.95|38635.23|38540.23|38414.39|38319.39|1058
1610622600000|2021-01-14 11:10:00|38415.21|38320.21|38432.7|38337.7|38512.86|38417.86|38412.23|38317.23|1039
1610622900000|2021-01-14 11:15:00|38432.24|38337.24|38362.32|38267.32|38510.33|38415.33|38338.88|38243.88|1084
1610623200000|2021-01-14 11:20:00|38363.66|38268.66|38357.45|38262.45|38372.62|38277.62|38313.08|38218.08|1055
1610623500000|2021-01-14 11:25:00|38358.45|38263.45|38210.1|38115.1|38361.43|38266.43|38203.14|38108.14|1058
1610623800000|2021-01-14 11:30:00|38209.37|38114.37|38198.38|38103.38|38282.28|38187.28|38168.8|38073.8|1007
1610624100000|2021-01-14 11:35:00|38198.37|38103.37|38201.98|38106.98|38255.06|38160.06|38131.55|38036.55|1037
1610624400000|2021-01-14 11:40:00|38201.44|38106.44|38194.26|38099.26|38278.66|38183.66|38187.44|38092.44|923
1610624700000|2021-01-14 11:45:00|38194.15|38099.15|38290.89|38195.89|38320.33|38225.33|38147.24|38052.24|976
1610625000000|2021-01-14 11:50:00|38290.8|38195.8|38279.12|38184.12|38319.98|38224.98|38206.39|38111.39|953
1610625300000|2021-01-14 11:55:00|38278.94|38183.94|38409.53|38314.53|38424.34|38329.34|38216.76|38121.76|1014
1610625600000|2021-01-14 12:00:00|38409.91|38314.91|38418.68|38323.68|38469.86|38374.86|38350.69|38255.69|1018
1610625900000|2021-01-14 12:05:00|38408.28|38313.28|38255.53|38160.53|38413.87|38318.87|38248.55|38153.55|586
1610626200000|2021-01-14 12:10:00|38250.57|38155.57|38089.28|37994.28|38262.31|38167.31|38051.42|37956.42|859
1610626500000|2021-01-14 12:15:00|38089.43|37994.43|38123.01|38028.01|38177.58|38082.58|38087.65|37992.65|908
1610626800000|2021-01-14 12:20:00|38125.72|38030.72|37941.57|37846.57|38153.24|38058.24|37788.56|37693.56|1113
1610627100000|2021-01-14 12:25:00|37942.54|37847.54|37993.33|37898.33|38029.15|37934.15|37875.6|37780.6|1014
1610627400000|2021-01-14 12:30:00|37993.25|37898.25|38092|37997|38155.1|38060.1|37961.29|37866.29|1023
1610627700000|2021-01-14 12:35:00|38101.93|38006.93|38225.24|38130.24|38225.48|38130.48|38094.67|37999.67|827
1610628000000|2021-01-14 12:40:00|38225.23|38130.23|38238.3|38143.3|38269.66|38174.66|38186.32|38091.32|935
1610628300000|2021-01-14 12:45:00|38239.12|38144.12|38198.12|38103.12|38294.73|38199.73|38173.19|38078.19|859
1610628600000|2021-01-14 12:50:00|38197.69|38102.69|38274.08|38179.08|38276.67|38181.67|38183.15|38088.15|858
1610628900000|2021-01-14 12:55:00|38272.75|38177.75|38326.73|38231.73|38371.64|38276.64|38272.75|38177.75|946
1610629200000|2021-01-14 13:00:00|38326.45|38231.45|38451.32|38356.32|38465.28|38370.28|38241.67|38146.67|1029
1610629500000|2021-01-14 13:05:00|38451.29|38356.29|38462.47|38367.47|38491.9|38396.9|38359.68|38264.68|1077
1610629800000|2021-01-14 13:10:00|38463.94|38368.94|38481.32|38386.32|38504|38409|38412.97|38317.97|1067
1610630100000|2021-01-14 13:15:00|38481.7|38386.7|38465.51|38370.51|38539.82|38444.82|38418.85|38323.85|1015
1610630400000|2021-01-14 13:20:00|38466.6|38371.6|38540.68|38445.68|38544.18|38449.18|38465.67|38370.67|954
1610630700000|2021-01-14 13:25:00|38543.97|38448.97|38674.11|38579.11|38757.4|38662.4|38543.97|38448.97|1117
1610631000000|2021-01-14 13:30:00|38674.4|38579.4|38594.83|38499.83|38894.36|38799.36|38492.77|38397.77|1120
1610631300000|2021-01-14 13:35:00|38591.07|38496.07|38616.54|38521.54|38624.25|38529.25|38516.12|38421.12|1114
1610631600000|2021-01-14 13:40:00|38616.48|38521.48|38746.08|38651.08|38754.41|38659.41|38616.48|38521.48|1077
1610631900000|2021-01-14 13:45:00|38745.59|38650.59|38939.64|38844.64|38963.48|38868.48|38676.15|38581.15|1132
1610632200000|2021-01-14 13:50:00|38940.85|38845.85|38900.77|38805.77|39032.54|38937.54|38877.87|38782.87|1066
1610632500000|2021-01-14 13:55:00|38897.54|38802.54|39055.9|38960.9|39082.65|38987.65|38887.8|38792.8|1104
1610632800000|2021-01-14 14:00:00|39056.01|38961.01|38934.06|38839.06|39073.96|38978.96|38919.84|38824.84|1053
1610633100000|2021-01-14 14:05:00|38934.15|38839.15|39245.19|39150.19|39266.91|39171.91|38887.23|38792.23|1078
1610633400000|2021-01-14 14:10:00|39245.76|39150.76|39325.24|39230.24|39349.6|39254.6|39221.06|39126.06|1117
1610633700000|2021-01-14 14:15:00|39325.21|39230.21|39381.1|39286.1|39448.31|39353.31|39217.24|39122.24|1066
1610634000000|2021-01-14 14:20:00|39381|39286|39336.76|39241.76|39465.47|39370.47|39268.65|39173.65|1126
1610634300000|2021-01-14 14:25:00|39335.1|39240.1|39365.2|39270.2|39426.49|39331.49|39250.64|39155.64|1028
1610634600000|2021-01-14 14:30:00|39365.19|39270.19|39494.3|39399.3|39593.12|39498.12|39361.57|39266.57|1131
1610634900000|2021-01-14 14:35:00|39493.31|39398.31|39759.33|39664.33|39761.64|39666.64|39479.54|39384.54|1045
1610635200000|2021-01-14 14:40:00|39759.26|39664.26|39672.85|39577.85|39813.21|39718.21|39667.94|39572.94|1042
1610635500000|2021-01-14 14:45:00|39671.84|39576.84|39687.75|39592.75|39802.08|39707.08|39627.68|39532.68|1114
1610635800000|2021-01-14 14:50:00|39687.71|39592.71|39740.99|39645.99|39800.86|39705.86|39638.92|39543.92|1070
1610636100000|2021-01-14 14:55:00|39740.58|39645.58|39636.14|39541.14|39763.96|39668.96|39615.64|39520.64|1113
1610636400000|2021-01-14 15:00:00|39636.15|39541.15|39527.33|39432.33|39726.42|39631.42|39506.69|39411.69|1122
1610636700000|2021-01-14 15:05:00|39525.88|39430.88|39638.18|39543.18|39662.78|39567.78|39395.26|39300.26|1130
1610637000000|2021-01-14 15:10:00|39638.17|39543.17|39592.28|39497.28|39733.62|39638.62|39580.63|39485.63|1058
1610637300000|2021-01-14 15:15:00|39591.59|39496.59|39756.92|39661.92|39760.37|39665.37|39589.59|39494.59|1071
1610637600000|2021-01-14 15:20:00|39759.77|39664.77|39675.1|39580.1|39769.79|39674.79|39625.72|39530.72|1078
1610637900000|2021-01-14 15:25:00|39675.08|39580.08|39897.56|39802.56|39922.28|39827.28|39644.9|39549.9|1095
1610638200000|2021-01-14 15:30:00|39897.84|39802.84|40076.65|39981.65|40076.65|39981.65|39874.55|39779.55|1082
1610638500000|2021-01-14 15:35:00|40072.81|39977.81|39827.93|39732.93|40146.9|40051.9|39760.58|39665.58|1151
1610638800000|2021-01-14 15:40:00|39828.42|39733.42|39640.17|39545.17|39907.46|39812.46|39636.79|39541.79|1101
1610639100000|2021-01-14 15:45:00|39641.15|39546.15|39560.06|39465.06|39734.83|39639.83|39496.67|39401.67|1085
1610639400000|2021-01-14 15:50:00|39559.81|39464.81|39529.54|39434.54|39684.64|39589.64|39526.22|39431.22|1059
1610639700000|2021-01-14 15:55:00|39529.9|39434.9|39574.85|39479.85|39582.92|39487.92|39475.78|39380.78|1129
1610640000000|2021-01-14 16:00:00|39574.39|39479.39|39833.27|39738.27|39841.83|39746.83|39574.36|39479.36|1121
1610640300000|2021-01-14 16:05:00|39831.6|39736.6|39858.45|39763.45|39879.07|39784.07|39666.84|39571.84|1129
1610640600000|2021-01-14 16:10:00|39858.55|39763.55|39967.14|39872.14|39981.23|39886.23|39855.05|39760.05|1125
1610640900000|2021-01-14 16:15:00|39971.57|39876.57|39877.21|39782.21|40023.55|39928.55|39874.02|39779.02|1133
1610641200000|2021-01-14 16:20:00|39881.37|39786.37|39659.24|39564.24|39946.37|39851.37|39623.74|39528.74|1127
1610641500000|2021-01-14 16:25:00|39659.5|39564.5|39735.62|39640.62|39898.85|39803.85|39658.81|39563.81|1124
1610641800000|2021-01-14 16:30:00|39735.19|39640.19|39731.87|39636.87|39835.36|39740.36|39723.56|39628.56|1071
1610642100000|2021-01-14 16:35:00|39732.15|39637.15|39695.22|39600.22|39762.72|39667.72|39674.5|39579.5|1134
1610642400000|2021-01-14 16:40:00|39695.29|39600.29|39842.47|39747.47|39891.34|39796.34|39693.89|39598.89|1109
1610642700000|2021-01-14 16:45:00|39843.45|39748.45|39535.92|39440.92|39843.81|39748.81|39535.2|39440.2|1103
1610643000000|2021-01-14 16:50:00|39537.38|39442.38|39343.51|39248.51|39604.47|39509.47|39331.39|39236.39|1014
1610643300000|2021-01-14 16:55:00|39342.71|39247.71|39295.87|39200.87|39473.48|39378.48|39262.58|39167.58|1121
1610643600000|2021-01-14 17:00:00|39297.92|39202.92|39466.64|39371.64|39537.51|39442.51|39296.5|39201.5|1078
1610643900000|2021-01-14 17:05:00|39466.18|39371.18|39506.62|39411.62|39507.29|39412.29|39388.76|39293.76|1093
1610644200000|2021-01-14 17:10:00|39507.13|39412.13|39637.88|39542.88|39656.21|39561.21|39506.39|39411.39|1110
1610644500000|2021-01-14 17:15:00|39637.89|39542.89|39580.29|39485.29|39666.57|39571.57|39577.14|39482.14|1083
1610644800000|2021-01-14 17:20:00|39580.86|39485.86|39732.14|39637.14|39768.49|39673.49|39579.81|39484.81|1130
1610645100000|2021-01-14 17:25:00|39731.44|39636.44|39800.94|39705.94|39887.52|39792.52|39731.44|39636.44|1111
1610645400000|2021-01-14 17:30:00|39800.61|39705.61|39784.33|39689.33|39866.14|39771.14|39741.51|39646.51|1090
1610645700000|2021-01-14 17:35:00|39784.46|39689.46|39745.79|39650.79|39786.22|39691.22|39635.04|39540.04|1088
1610646000000|2021-01-14 17:40:00|39745.8|39650.8|39603.71|39508.71|39781.88|39686.88|39603.37|39508.37|1022
1610646300000|2021-01-14 17:45:00|39604.17|39509.17|39528.94|39433.94|39632.88|39537.88|39517.93|39422.93|1048
1610646600000|2021-01-14 17:50:00|39528.92|39433.92|39486.18|39391.18|39560.8|39465.8|39471.36|39376.36|1081
1610646900000|2021-01-14 17:55:00|39486.41|39391.41|39442.51|39347.51|39529.93|39434.93|39428.1|39333.1|1049
1610647200000|2021-01-14 18:00:00|39435.37|39340.37|39411.84|39316.84|39568.39|39473.39|39411.84|39316.84|1064
1610647500000|2021-01-14 18:05:00|39411.89|39316.89|39475.13|39380.13|39577.96|39482.96|39410.82|39315.82|1102
1610647800000|2021-01-14 18:10:00|39471.39|39376.39|39605.75|39510.75|39633.13|39538.13|39465.72|39370.72|1016
1610648100000|2021-01-14 18:15:00|39605.56|39510.56|39557.85|39462.85|39611.6|39516.6|39534.54|39439.54|957
1610648400000|2021-01-14 18:20:00|39557.98|39462.98|39432.98|39337.98|39558.89|39463.89|39423.83|39328.83|1042
1610648700000|2021-01-14 18:25:00|39432.27|39337.27|39412.22|39317.22|39452.15|39357.15|39356.86|39261.86|1044
1610649000000|2021-01-14 18:30:00|39413.56|39318.56|39461.42|39366.42|39541.3|39446.3|39356.2|39261.2|1040
1610649300000|2021-01-14 18:35:00|39461.46|39366.46|39478.97|39383.97|39568.82|39473.82|39461.46|39366.46|1063
1610649600000|2021-01-14 18:40:00|39477.36|39382.36|39329.99|39234.99|39477.36|39382.36|39329.15|39234.15|860
1610649900000|2021-01-14 18:45:00|39329.63|39234.63|39433.55|39338.55|39481.57|39386.57|39302.04|39207.04|1033
1610650200000|2021-01-14 18:50:00|39429.43|39334.43|39369.23|39274.23|39494.18|39399.18|39351.05|39256.05|1070
1610650500000|2021-01-14 18:55:00|39368.57|39273.57|39360.86|39265.86|39472.92|39377.92|39340.68|39245.68|1103
1610650800000|2021-01-14 19:00:00|39361.83|39266.83|39607.03|39512.03|39621.96|39526.96|39353.68|39258.68|1031
1610651100000|2021-01-14 19:05:00|39609.28|39514.28|39525.47|39430.47|39627.99|39532.99|39484.13|39389.13|1076
1610651400000|2021-01-14 19:10:00|39525.43|39430.43|39533.1|39438.1|39593|39498|39521.85|39426.85|964
1610651700000|2021-01-14 19:15:00|39533.19|39438.19|39574.82|39479.82|39624.86|39529.86|39533.19|39438.19|930
1610652000000|2021-01-14 19:20:00|39571.93|39476.93|39739.86|39644.86|39745.83|39650.83|39571.32|39476.32|912
1610652300000|2021-01-14 19:25:00|39741.6|39646.6|39644.44|39549.44|39743.03|39648.03|39644.41|39549.41|953
1610652600000|2021-01-14 19:30:00|39648.84|39553.84|39664.02|39569.02|39699.74|39604.74|39647.37|39552.37|908
1610652900000|2021-01-14 19:35:00|39664.07|39569.07|39560.13|39465.13|39738.01|39643.01|39560.11|39465.11|918
1610653200000|2021-01-14 19:40:00|39560.12|39465.12|39634.57|39539.57|39636.08|39541.08|39514.61|39419.61|1010
1610653500000|2021-01-14 19:45:00|39634.6|39539.6|39722.31|39627.31|39730.29|39635.29|39634.49|39539.49|964
1610653800000|2021-01-14 19:50:00|39721.97|39626.97|39861.36|39766.36|39867.25|39772.25|39709.23|39614.23|932
1610654100000|2021-01-14 19:55:00|39861.98|39766.98|39898.68|39803.68|39923.75|39828.75|39824.48|39729.48|1078
1610654400000|2021-01-14 20:00:00|39898.41|39803.41|39807.02|39712.02|39935.16|39840.16|39786.48|39691.48|1050
1610654700000|2021-01-14 20:05:00|39807.05|39712.05|39714.57|39619.57|39810|39715|39714.55|39619.55|964
1610655000000|2021-01-14 20:10:00|39715.27|39620.27|39715.98|39620.98|39754.31|39659.31|39674.11|39579.11|1022
1610655300000|2021-01-14 20:15:00|39716.86|39621.86|39681.67|39586.67|39740.13|39645.13|39678.26|39583.26|967
1610655600000|2021-01-14 20:20:00|39681.4|39586.4|39633.71|39538.71|39721.71|39626.71|39577.12|39482.12|989
1610655900000|2021-01-14 20:25:00|39631.28|39536.28|39587.62|39492.62|39632.86|39537.86|39553.33|39458.33|964
1610656200000|2021-01-14 20:30:00|39587.73|39492.73|39600.32|39505.32|39697.5|39602.5|39572.68|39477.68|1016
1610656500000|2021-01-14 20:35:00|39598.87|39503.87|39601.84|39506.84|39650.55|39555.55|39569.13|39474.13|986
1610656800000|2021-01-14 20:40:00|39602.68|39507.68|39758.16|39663.16|39760.95|39665.95|39568.35|39473.35|1000
1610657100000|2021-01-14 20:45:00|39764.23|39669.23|39654.75|39559.75|39782.01|39687.01|39644.92|39549.92|989
1610657400000|2021-01-14 20:50:00|39654.19|39559.19|39467.64|39372.64|39655.82|39560.82|39467.64|39372.64|904
1610657700000|2021-01-14 20:55:00|39466.13|39371.13|39367.47|39272.47|39485.95|39390.95|39367.47|39272.47|947
1610658000000|2021-01-14 21:00:00|39368.76|39273.76|39427.59|39332.59|39464.24|39369.24|39364.53|39269.53|1031
1610658300000|2021-01-14 21:05:00|39427.65|39332.65|39444.35|39349.35|39467.71|39372.71|39380.09|39285.09|960
1610658600000|2021-01-14 21:10:00|39441.62|39346.62|39051.58|38956.58|39449.94|39354.94|38900.64|38805.64|1034
1610658900000|2021-01-14 21:15:00|39049.45|38954.45|38687.08|38592.08|39253.11|39158.11|38578.5|38483.5|1151
1610659200000|2021-01-14 21:20:00|38690.86|38595.86|38757.95|38662.95|38816.29|38721.29|38528.51|38433.51|1152
1610659500000|2021-01-14 21:25:00|38757.18|38662.18|38483.07|38388.07|38799.66|38704.66|38483.07|38388.07|1093
1610659800000|2021-01-14 21:30:00|38480.84|38385.84|38651.55|38556.55|38652.24|38557.24|38302.89|38207.89|1122
1610660100000|2021-01-14 21:35:00|38651.85|38556.85|38459.91|38364.91|38679.8|38584.8|38421.98|38326.98|1094
1610660400000|2021-01-14 21:40:00|38455.83|38360.83|38442.26|38347.26|38455.83|38360.83|38261.35|38166.35|1085
1610660700000|2021-01-14 21:45:00|38443.78|38348.78|38546.81|38451.81|38583.35|38488.35|38418.32|38323.32|1013
1610661000000|2021-01-14 21:50:00|38545.93|38450.93|38603.53|38508.53|38641.08|38546.08|38482.62|38387.62|1043
1610661300000|2021-01-14 21:55:00|38602.78|38507.78|38810.7|38715.7|38916.82|38821.82|38601.86|38506.86|1050
1610661600000|2021-01-14 22:00:00|38811.07|38716.07|38655.52|38560.52|38811.07|38716.07|38655.52|38560.52|1106
1610661900000|2021-01-14 22:05:00|38656.3|38561.3|38801.73|38706.73|38880.05|38785.05|38640.48|38545.48|1061
1610662200000|2021-01-14 22:10:00|38801.9|38706.9|38809.2|38714.2|38950.5|38855.5|38801.9|38706.9|771
1610662500000|2021-01-14 22:15:00|38808.77|38713.77|38626.15|38531.15|38820.81|38725.81|38581.98|38486.98|885
1610662800000|2021-01-14 22:20:00|38626.19|38531.19|38701.22|38606.22|38724.57|38629.57|38626.19|38531.19|903
1610663100000|2021-01-14 22:25:00|38701.21|38606.21|38559.75|38464.75|38701.21|38606.21|38513.34|38418.34|1048
1610663400000|2021-01-14 22:30:00|38560.07|38465.07|38560.63|38465.63|38692.45|38597.45|38555.87|38460.87|843
1610663700000|2021-01-14 22:35:00|38560.44|38465.44|38453.95|38358.95|38594.46|38499.46|38427.43|38332.43|913
1610664000000|2021-01-14 22:40:00|38453.54|38358.54|38576.99|38481.99|38576.99|38481.99|38451.98|38356.98|977
1610664300000|2021-01-14 22:45:00|38577|38482|38859.92|38764.92|38859.92|38764.92|38575.56|38480.56|864
1610664600000|2021-01-14 22:50:00|38859.7|38764.7|38919.96|38824.96|39037.34|38942.34|38780.69|38685.69|1084
1610664900000|2021-01-14 22:55:00|38916.76|38821.76|38978.47|38883.47|39102.32|39007.32|38911.32|38816.32|1080
1610665200000|2021-01-14 23:00:00|38977.13|38882.13|39052.28|38957.28|39085.25|38990.25|38934.42|38839.42|1069
1610665500000|2021-01-14 23:05:00|39052.25|38957.25|38924.24|38829.24|39074.5|38979.5|38924.24|38829.24|1025
1610665800000|2021-01-14 23:10:00|38924.22|38829.22|38998.81|38903.81|39040.3|38945.3|38893.12|38798.12|1040
1610666100000|2021-01-14 23:15:00|38992.41|38897.41|39120.71|39025.71|39227.85|39132.85|38969.54|38874.54|1036
1610666400000|2021-01-14 23:20:00|39122.46|39027.46|39058.64|38963.64|39124.49|39029.49|39047.55|38952.55|929
1610666700000|2021-01-14 23:25:00|39059.07|38964.07|38897.88|38802.88|39112.64|39017.64|38893.48|38798.48|921
1610667000000|2021-01-14 23:30:00|38899.1|38804.1|38839.95|38744.95|38932.11|38837.11|38797.84|38702.84|1039
1610667300000|2021-01-14 23:35:00|38839.66|38744.66|39010.25|38915.25|39010.25|38915.25|38839.52|38744.52|925
1610667600000|2021-01-14 23:40:00|39010.9|38915.9|38975.04|38880.04|39040.39|38945.39|38966.17|38871.17|1052
1610667900000|2021-01-14 23:45:00|38974.99|38879.99|39182.18|39087.18|39182.99|39087.99|38972.52|38877.52|989
1610668200000|2021-01-14 23:50:00|39182.17|39087.17|39234.45|39139.45|39316.39|39221.39|39181.45|39086.45|1125
1610668500000|2021-01-14 23:55:00|39232.82|39137.82|39195.97|39100.97|39320.71|39225.71|39182.54|39087.54|1062
1610668800000|2021-01-15 00:00:00|39195.52|39100.52|39354.76|39259.76|39372.61|39277.61|39068.67|38973.67|1097
1610669100000|2021-01-15 00:05:00|39356.08|39261.08|39556.18|39461.18|39556.48|39461.48|39348.42|39253.42|1035
1610669400000|2021-01-15 00:10:00|39557.22|39462.22|39508.54|39413.54|39627.38|39532.38|39495.83|39400.83|994
1610669700000|2021-01-15 00:15:00|39508.57|39413.57|39558.57|39463.57|39603.7|39508.7|39467.44|39372.44|1020
1610670000000|2021-01-15 00:20:00|39560.19|39465.19|39417.49|39322.49|39569.27|39474.27|39400.58|39305.58|978
1610670300000|2021-01-15 00:25:00|39421.81|39326.81|39412.75|39317.75|39513.43|39418.43|39406.53|39311.53|1089
1610670600000|2021-01-15 00:30:00|39411.97|39316.97|39497.73|39402.73|39543.31|39448.31|39401.79|39306.79|997
1610670900000|2021-01-15 00:35:00|39497.41|39402.41|39663.65|39568.65|39735.06|39640.06|39497.41|39402.41|1075
1610671200000|2021-01-15 00:40:00|39664.77|39569.77|39516.6|39421.6|39695.39|39600.39|39516.6|39421.6|1000
1610671500000|2021-01-15 00:45:00|39517.52|39422.52|39565.31|39470.31|39629.35|39534.35|39484.78|39389.78|988
1610671800000|2021-01-15 00:50:00|39566.79|39471.79|39458.51|39363.51|39566.79|39471.79|39432.32|39337.32|961
1610672100000|2021-01-15 00:55:00|39460.79|39365.79|39463.97|39368.97|39595.11|39500.11|39413.15|39318.15|965
1610672400000|2021-01-15 01:00:00|39463.78|39368.78|39443.65|39348.65|39534.61|39439.61|39388|39293|959
1610672700000|2021-01-15 01:05:00|39443.59|39348.59|39484.11|39389.11|39493.11|39398.11|39387.69|39292.69|913
1610673000000|2021-01-15 01:10:00|39484.12|39389.12|39563.2|39468.2|39565.98|39470.98|39482.52|39387.52|860
1610673300000|2021-01-15 01:15:00|39563.77|39468.77|39610.1|39515.1|39618.3|39523.3|39547.35|39452.35|885
1610673600000|2021-01-15 01:20:00|39601.8|39506.8|39474.82|39379.82|39601.8|39506.8|39451.08|39356.08|865
1610673900000|2021-01-15 01:25:00|39474.33|39379.33|39463.77|39368.77|39492.34|39397.34|39414.85|39319.85|897
1610674200000|2021-01-15 01:30:00|39464.05|39369.05|39578.02|39483.02|39590.39|39495.39|39463.61|39368.61|897
1610674500000|2021-01-15 01:35:00|39578.06|39483.06|39579.89|39484.89|39587.83|39492.83|39518.91|39423.91|862
1610674800000|2021-01-15 01:40:00|39579.85|39484.85|39464.14|39369.14|39579.87|39484.87|39454.26|39359.26|859
1610675100000|2021-01-15 01:45:00|39463.29|39368.29|39174.83|39079.83|39464.44|39369.44|39098.95|39003.95|1034
1610675400000|2021-01-15 01:50:00|39178.25|39083.25|39128.57|39033.57|39217.9|39122.9|39100.22|39005.22|917
1610675700000|2021-01-15 01:55:00|39128.84|39033.84|39169.74|39074.74|39216.75|39121.75|39051.04|38956.04|967
1610676000000|2021-01-15 02:00:00|39170.13|39075.13|39095.28|39000.28|39170.31|39075.31|38824.26|38729.26|1081
1610676300000|2021-01-15 02:05:00|39094.67|38999.67|39223.62|39128.62|39255.43|39160.43|39093.84|38998.84|1030
1610676600000|2021-01-15 02:10:00|39224.66|39129.66|39348.76|39253.76|39374.57|39279.57|39215.29|39120.29|1037
1610676900000|2021-01-15 02:15:00|39356.43|39261.43|39296.76|39201.76|39395.97|39300.97|39282.45|39187.45|1089
1610677200000|2021-01-15 02:20:00|39294.35|39199.35|39336.61|39241.61|39348.39|39253.39|39236.56|39141.56|1042
1610677500000|2021-01-15 02:25:00|39337.02|39242.02|39430.87|39335.87|39474.71|39379.71|39271.51|39176.51|1124
1610677800000|2021-01-15 02:30:00|39429.75|39334.75|39390.86|39295.86|39482.12|39387.12|39385.89|39290.89|1050
1610678100000|2021-01-15 02:35:00|39393.06|39298.06|39346.39|39251.39|39393.16|39298.16|39270.72|39175.72|1101
1610678400000|2021-01-15 02:40:00|39343.94|39248.94|39285.72|39190.72|39407.68|39312.68|39279.38|39184.38|961
1610678700000|2021-01-15 02:45:00|39285.36|39190.36|39238.43|39143.43|39351.44|39256.44|39201.99|39106.99|1056
1610679000000|2021-01-15 02:50:00|39238.41|39143.41|39137.06|39042.06|39251.73|39156.73|39133.95|39038.95|927
1610679300000|2021-01-15 02:55:00|39137.17|39042.17|39277.89|39182.89|39302.29|39207.29|39110.54|39015.54|1061
1610679600000|2021-01-15 03:00:00|39277.88|39182.88|39063.86|38968.86|39332.4|39237.4|39063.49|38968.49|1061
1610679900000|2021-01-15 03:05:00|39065.51|38970.51|39051.64|38956.64|39093.51|38998.51|39036.99|38941.99|927
1610680200000|2021-01-15 03:10:00|39052.12|38957.12|38971.31|38876.31|39138.22|39043.22|38968.54|38873.54|995
1610680500000|2021-01-15 03:15:00|38970.67|38875.67|38855.62|38760.62|38983.94|38888.94|38854.78|38759.78|1039
1610680800000|2021-01-15 03:20:00|38855.65|38760.65|38952.04|38857.04|38969.92|38874.92|38752.24|38657.24|1063
1610681100000|2021-01-15 03:25:00|38953.47|38858.47|38798.77|38703.77|38954.46|38859.46|38798.77|38703.77|1030
1610681400000|2021-01-15 03:30:00|38798.76|38703.76|38763.89|38668.89|38935.74|38840.74|38750.21|38655.21|1051
1610681700000|2021-01-15 03:35:00|38764.03|38669.03|38788.74|38693.74|38901.2|38806.2|38757.18|38662.18|984
1610682000000|2021-01-15 03:40:00|38788.8|38693.8|38685.46|38590.46|38928.65|38833.65|38677.91|38582.91|1084
1610682300000|2021-01-15 03:45:00|38684.95|38589.95|38564.17|38469.17|38706.63|38611.63|38550.6|38455.6|1098
1610682600000|2021-01-15 03:50:00|38564.1|38469.1|38640.22|38545.22|38652.47|38557.47|38471.47|38376.47|1074
1610682900000|2021-01-15 03:55:00|38640.77|38545.77|38718.41|38623.41|38797.72|38702.72|38640.05|38545.05|1064
1610683200000|2021-01-15 04:00:00|38714.48|38619.48|38794.34|38699.34|38796.35|38701.35|38533.01|38438.01|1116
1610683500000|2021-01-15 04:05:00|38793.31|38698.31|38617.07|38522.07|38831.17|38736.17|38613.08|38518.08|1034
1610683800000|2021-01-15 04:10:00|38615.36|38520.36|38524.96|38429.96|38615.42|38520.42|38480.23|38385.23|1074
1610684100000|2021-01-15 04:15:00|38524.93|38429.93|38401.31|38306.31|38604.79|38509.79|38381.99|38286.99|1071
1610684400000|2021-01-15 04:20:00|38401.21|38306.21|38552|38457|38584|38489|38388.49|38293.49|1060
1610684700000|2021-01-15 04:25:00|38551.75|38456.75|38519.48|38424.48|38601.39|38506.39|38451.54|38356.54|1030
1610685000000|2021-01-15 04:30:00|38520.8|38425.8|38700.78|38605.78|38756.19|38661.19|38401.62|38306.62|1004
1610685300000|2021-01-15 04:35:00|38700.86|38605.86|38642.14|38547.14|38756.78|38661.78|38596.8|38501.8|1076
1610685600000|2021-01-15 04:40:00|38642.32|38547.32|38701.23|38606.23|38744.14|38649.14|38596.61|38501.61|1007
1610685900000|2021-01-15 04:45:00|38702.16|38607.16|38627.02|38532.02|38779.77|38684.77|38618.77|38523.77|977
1610686200000|2021-01-15 04:50:00|38627|38532|38605.57|38510.57|38695.07|38600.07|38594.18|38499.18|985
1610686500000|2021-01-15 04:55:00|38605.59|38510.59|38482.11|38387.11|38649.81|38554.81|38481.95|38386.95|973
1610686800000|2021-01-15 05:00:00|38482.08|38387.08|38543.15|38448.15|38543.28|38448.28|38448.8|38353.8|932
1610687100000|2021-01-15 05:05:00|38543.14|38448.14|38678.4|38583.4|38678.4|38583.4|38497.88|38402.88|915
1610687400000|2021-01-15 05:10:00|38676.95|38581.95|38767.72|38672.72|38768.18|38673.18|38631.43|38536.43|1063
1610687700000|2021-01-15 05:15:00|38769.44|38674.44|38821.17|38726.17|38880.47|38785.47|38699.65|38604.65|1065
1610688000000|2021-01-15 05:20:00|38820.71|38725.71|38766.85|38671.85|38823.42|38728.42|38743.94|38648.94|881
1610688300000|2021-01-15 05:25:00|38767.41|38672.41|38792.7|38697.7|38859.86|38764.86|38766.86|38671.86|954
1610688600000|2021-01-15 05:30:00|38792.67|38697.67|38665.36|38570.36|38795.27|38700.27|38622.19|38527.19|922
1610688900000|2021-01-15 05:35:00|38665.3|38570.3|38594.77|38499.77|38665.39|38570.39|38561.4|38466.4|1009
1610689200000|2021-01-15 05:40:00|38591.23|38496.23|38512.59|38417.59|38610.82|38515.82|38511.48|38416.48|1036
1610689500000|2021-01-15 05:45:00|38513.74|38418.74|38222.41|38127.41|38515.74|38420.74|38147.41|38052.41|1134
1610689800000|2021-01-15 05:50:00|38222.29|38127.29|37968.67|37873.67|38223.33|38128.33|37947.31|37852.31|1144
1610690100000|2021-01-15 05:55:00|37970.18|37875.18|37839.18|37744.18|38097.5|38002.5|37839.18|37744.18|1158
1610690400000|2021-01-15 06:00:00|37839.65|37744.65|37863.67|37768.67|37989.56|37894.56|37735.27|37640.27|1150
1610690700000|2021-01-15 06:05:00|37864.09|37769.09|37625.64|37530.64|37922.66|37827.66|37614.88|37519.88|1146
1610691000000|2021-01-15 06:10:00|37624.95|37529.95|37810.23|37715.23|37845.79|37750.79|37624.6|37529.6|1111
1610691300000|2021-01-15 06:15:00|37813.15|37718.15|37869.71|37774.71|37869.71|37774.71|37686.01|37591.01|1076
1610691600000|2021-01-15 06:20:00|37873.01|37778.01|37811.71|37716.71|37924.64|37829.64|37781.9|37686.9|1092
1610691900000|2021-01-15 06:25:00|37817.08|37722.08|37994.13|37899.13|38021.04|37926.04|37817.08|37722.08|1058
1610692200000|2021-01-15 06:30:00|37994.12|37899.12|38022.61|37927.61|38122.56|38027.56|37963.25|37868.25|1026
1610692500000|2021-01-15 06:35:00|38022.31|37927.31|38056.17|37961.17|38057.72|37962.72|37940.92|37845.92|1047
1610692800000|2021-01-15 06:40:00|38054.58|37959.58|38013.9|37918.9|38056.17|37961.17|37928.23|37833.23|982
1610693100000|2021-01-15 06:45:00|38012.92|37917.92|38116.13|38021.13|38116.13|38021.13|37915.19|37820.19|1020
1610693400000|2021-01-15 06:50:00|38116.67|38021.67|37955.42|37860.42|38116.84|38021.84|37953.03|37858.03|1089
1610693700000|2021-01-15 06:55:00|37955.38|37860.38|38054.79|37959.79|38055.67|37960.67|37950.05|37855.05|971
1610694000000|2021-01-15 07:00:00|38055.06|37960.06|37785.72|37690.72|38062.82|37967.82|37761.88|37666.88|1099
1610694300000|2021-01-15 07:05:00|37785.71|37690.71|37887.92|37792.92|37913.81|37818.81|37756.66|37661.66|1120
1610694600000|2021-01-15 07:10:00|37887.9|37792.9|38309.83|38214.83|38310.68|38215.68|37887.69|37792.69|1068
1610694900000|2021-01-15 07:15:00|38301.38|38206.38|38320.36|38225.36|38343.54|38248.54|38213.38|38118.38|1137
1610695200000|2021-01-15 07:20:00|38325.31|38230.31|38360.35|38265.35|38435.63|38340.63|38294.31|38199.31|1128
1610695500000|2021-01-15 07:25:00|38359.61|38264.61|38432.18|38337.18|38432.2|38337.2|38318.09|38223.09|1076
1610695800000|2021-01-15 07:30:00|38430.85|38335.85|38476.86|38381.86|38481.65|38386.65|38364.2|38269.2|1054
1610696100000|2021-01-15 07:35:00|38476.38|38381.38|38404.43|38309.43|38505.98|38410.98|38389.87|38294.87|990
1610696400000|2021-01-15 07:40:00|38413.2|38318.2|38356.05|38261.05|38453.03|38358.03|38355.07|38260.07|1006
1610696700000|2021-01-15 07:45:00|38355.53|38260.53|38431.5|38336.5|38457.63|38362.63|38296.47|38201.47|1026
1610697000000|2021-01-15 07:50:00|38431.41|38336.41|38329.74|38234.74|38460.33|38365.33|38319.23|38224.23|959
1610697300000|2021-01-15 07:55:00|38333.74|38238.74|38466.54|38371.54|38466.54|38371.54|38305.27|38210.27|971
1610697600000|2021-01-15 08:00:00|38475.48|38380.48|38531.87|38436.87|38625.13|38530.13|38474.78|38379.78|1070
1610697900000|2021-01-15 08:05:00|38533.02|38438.02|38354.42|38259.42|38550.65|38455.65|38322.36|38227.36|1071
1610698200000|2021-01-15 08:10:00|38353.7|38258.7|38321.61|38226.61|38400.78|38305.78|38303.68|38208.68|1055
1610698500000|2021-01-15 08:15:00|38317.01|38222.01|38227.62|38132.62|38421.46|38326.46|38205.15|38110.15|1040
1610698800000|2021-01-15 08:20:00|38227.21|38132.21|38352.12|38257.12|38409.32|38314.32|38227.14|38132.14|1073
1610699100000|2021-01-15 08:25:00|38352.52|38257.52|38472.17|38377.17|38482.91|38387.91|38275.47|38180.47|1076
1610699400000|2021-01-15 08:30:00|38475.33|38380.33|38347.42|38252.42|38479.22|38384.22|38317.93|38222.93|1091
1610699700000|2021-01-15 08:35:00|38347.43|38252.43|38350.08|38255.08|38357.23|38262.23|38283.81|38188.81|1015
1610700000000|2021-01-15 08:40:00|38350.05|38255.05|38507.51|38412.51|38548.78|38453.78|38350.05|38255.05|1060
1610700300000|2021-01-15 08:45:00|38507.31|38412.31|38656.54|38561.54|38656.96|38561.96|38506.43|38411.43|1052
1610700600000|2021-01-15 08:50:00|38656.55|38561.55|38383.33|38288.33|38660.98|38565.98|38380.16|38285.16|1063
1610700900000|2021-01-15 08:55:00|38381.86|38286.86|38302.82|38207.82|38466.78|38371.78|38236.63|38141.63|1122
1610701200000|2021-01-15 09:00:00|38302.61|38207.61|38145.07|38050.07|38308.61|38213.61|38074.66|37979.66|1112
1610701500000|2021-01-15 09:05:00|38145.06|38050.06|38146.31|38051.31|38197.78|38102.78|38077.94|37982.94|1049
1610701800000|2021-01-15 09:10:00|38146.59|38051.59|38159.12|38064.12|38297.58|38202.58|38146.59|38051.59|1072
1610702100000|2021-01-15 09:15:00|38159.21|38064.21|38269.53|38174.53|38308.27|38213.27|38157.5|38062.5|977
1610702400000|2021-01-15 09:20:00|38272.37|38177.37|38354.92|38259.92|38438.39|38343.39|38226.31|38131.31|1076
1610702700000|2021-01-15 09:25:00|38354.4|38259.4|38505.02|38410.02|38510.88|38415.88|38352.9|38257.9|1086
1610703000000|2021-01-15 09:30:00|38502.77|38407.77|38486.2|38391.2|38502.77|38407.77|38414.43|38319.43|964
1610703300000|2021-01-15 09:35:00|38485.88|38390.88|38572.55|38477.55|38612.49|38517.49|38399.51|38304.51|1088
1610703600000|2021-01-15 09:40:00|38572.58|38477.58|38642.57|38547.57|38657.28|38562.28|38544.01|38449.01|1022
1610703900000|2021-01-15 09:45:00|38642.55|38547.55|38720.54|38625.54|38720.54|38625.54|38588.69|38493.69|908
1610704200000|2021-01-15 09:50:00|38720.56|38625.56|38628.72|38533.72|38721.5|38626.5|38560.08|38465.08|1063
1610704500000|2021-01-15 09:55:00|38628.49|38533.49|38701.13|38606.13|38720.26|38625.26|38620.23|38525.23|974
1610704800000|2021-01-15 10:00:00|38702.08|38607.08|38606.14|38511.14|38709.66|38614.66|38606.14|38511.14|872
1610705100000|2021-01-15 10:05:00|38605.64|38510.64|38780.8|38685.8|38781.69|38686.69|38586.74|38491.74|898
1610705400000|2021-01-15 10:10:00|38780.81|38685.81|38644.07|38549.07|38795.58|38700.58|38643.56|38548.56|960
1610705700000|2021-01-15 10:15:00|38643.67|38548.67|38543.65|38448.65|38646.48|38551.48|38533.23|38438.23|1032
1610706000000|2021-01-15 10:20:00|38544.13|38449.13|38565.31|38470.31|38596.6|38501.6|38539.98|38444.98|1029
1610706300000|2021-01-15 10:25:00|38565.3|38470.3|38594.27|38499.27|38615.23|38520.23|38481.4|38386.4|993
1610706600000|2021-01-15 10:30:00|38595.67|38500.67|38531.85|38436.85|38609.29|38514.29|38449.63|38354.63|1021
1610706900000|2021-01-15 10:35:00|38533.56|38438.56|38545.04|38450.04|38569.91|38474.91|38509.31|38414.31|904
1610707200000|2021-01-15 10:40:00|38545.02|38450.02|38491.36|38396.36|38574.22|38479.22|38479.8|38384.8|969
1610707500000|2021-01-15 10:45:00|38491.76|38396.76|38477.98|38382.98|38501.6|38406.6|38384.59|38289.59|997
1610707800000|2021-01-15 10:50:00|38477.92|38382.92|38576.7|38481.7|38640.97|38545.97|38475.3|38380.3|1083
1610708100000|2021-01-15 10:55:00|38576.4|38481.4|38472.29|38377.29|38578.55|38483.55|38471.62|38376.62|946
1610708400000|2021-01-15 11:00:00|38472.47|38377.47|38290.75|38195.75|38576.28|38481.28|38290.74|38195.74|1084
1610708700000|2021-01-15 11:05:00|38294.48|38199.48|38241.14|38146.14|38323.79|38228.79|38184.93|38089.93|1031
1610709000000|2021-01-15 11:10:00|38241.29|38146.29|38161.55|38066.55|38275.72|38180.72|38118.73|38023.73|994
1610709300000|2021-01-15 11:15:00|38167.87|38072.87|38247.84|38152.84|38282.32|38187.32|38109.56|38014.56|1095
1610709600000|2021-01-15 11:20:00|38246.96|38151.96|38260.46|38165.46|38292.24|38197.24|38226.95|38131.95|1038
1610709900000|2021-01-15 11:25:00|38260.45|38165.45|38184.09|38089.09|38308.72|38213.72|38161.92|38066.92|1073
1610710200000|2021-01-15 11:30:00|38185.14|38090.14|38248.02|38153.02|38379.58|38284.58|38185.14|38090.14|1110
1610710500000|2021-01-15 11:35:00|38248.22|38153.22|38302.71|38207.71|38302.71|38207.71|38240.99|38145.99|1104
1610710800000|2021-01-15 11:40:00|38302.76|38207.76|38295.14|38200.14|38382.05|38287.05|38269.57|38174.57|1086
1610711100000|2021-01-15 11:45:00|38295.87|38200.87|38053.14|37958.14|38295.87|38200.87|38013.8|37918.8|1094
1610711400000|2021-01-15 11:50:00|38053.39|37958.39|38041.88|37946.88|38104.09|38009.09|37980.35|37885.35|1079
1610711700000|2021-01-15 11:55:00|38044.62|37949.62|38119.45|38024.45|38133.56|38038.56|38021.25|37926.25|1110
1610712000000|2021-01-15 12:00:00|38123.86|38028.86|37920.69|37825.69|38185.11|38090.11|37920.14|37825.14|1003
1610712300000|2021-01-15 12:05:00|37920.12|37825.12|37937.91|37842.91|37976.69|37881.69|37873.54|37778.54|1125
1610712600000|2021-01-15 12:10:00|37937.98|37842.98|38088.9|37993.9|38088.9|37993.9|37899.87|37804.87|1124
1610712900000|2021-01-15 12:15:00|38088.67|37993.67|37880.34|37785.34|38088.67|37993.67|37826.63|37731.63|1099
1610713200000|2021-01-15 12:20:00|37879.27|37784.27|37792.87|37697.87|37936.22|37841.22|37776.33|37681.33|1057
1610713500000|2021-01-15 12:25:00|37792.49|37697.49|37466.58|37371.58|37883.87|37788.87|37442.9|37347.9|1070
1610713800000|2021-01-15 12:30:00|37463.86|37368.86|37325.7|37230.7|37602.27|37507.27|37288.16|37193.16|1109
1610714100000|2021-01-15 12:35:00|37326.44|37231.44|37441.06|37346.06|37477.96|37382.96|37224.55|37129.55|1119
1610714400000|2021-01-15 12:40:00|37441.61|37346.61|37578.88|37483.88|37591.56|37496.56|37393.6|37298.6|1111
1610714700000|2021-01-15 12:45:00|37577.73|37482.73|37749.78|37654.78|37813.83|37718.83|37546.21|37451.21|1108
1610715000000|2021-01-15 12:50:00|37749.23|37654.23|37682.72|37587.72|37784.31|37689.31|37666.5|37571.5|1113
1610715300000|2021-01-15 12:55:00|37679.78|37584.78|37795.18|37700.18|37818.14|37723.14|37663.41|37568.41|1082
1610715600000|2021-01-15 13:00:00|37793.97|37698.97|37673.89|37578.89|37804.67|37709.67|37617.61|37522.61|1082
1610715900000|2021-01-15 13:05:00|37673.91|37578.91|37775.91|37680.91|37907.33|37812.33|37673.91|37578.91|1103
1610716200000|2021-01-15 13:10:00|37775.52|37680.52|37661.97|37566.97|37890.24|37795.24|37581.25|37486.25|1084
1610716500000|2021-01-15 13:15:00|37661.99|37566.99|37320.2|37225.2|37677.15|37582.15|37317.62|37222.62|1068
1610716800000|2021-01-15 13:20:00|37319.58|37224.58|37426.97|37331.97|37540.45|37445.45|37319.58|37224.58|1127
1610717100000|2021-01-15 13:25:00|37427.95|37332.95|37482.78|37387.78|37603.6|37508.6|37427.64|37332.64|1120
1610717400000|2021-01-15 13:30:00|37483.22|37388.22|37618.55|37523.55|37645.86|37550.86|37460.04|37365.04|1060
1610717700000|2021-01-15 13:35:00|37619.93|37524.93|37688.84|37593.84|37696.29|37601.29|37404.71|37309.71|1107
1610718000000|2021-01-15 13:40:00|37692.51|37597.51|37723.09|37628.09|37730.42|37635.42|37618.29|37523.29|1040
1610718300000|2021-01-15 13:45:00|37722.66|37627.66|37645|37550|37729.3|37634.3|37607.65|37512.65|1047
1610718600000|2021-01-15 13:50:00|37641.38|37546.38|37625.73|37530.73|37658.32|37563.32|37500.21|37405.21|1108
1610718900000|2021-01-15 13:55:00|37625.4|37530.4|37690.51|37595.51|37720.71|37625.71|37555.65|37460.65|1028
1610719200000|2021-01-15 14:00:00|37690.44|37595.44|37739.29|37644.29|37773.19|37678.19|37690.44|37595.44|1082
1610719500000|2021-01-15 14:05:00|37739.24|37644.24|37442.61|37347.61|37751.37|37656.37|37417.93|37322.93|1053
1610719800000|2021-01-15 14:10:00|37437.26|37342.26|37462.76|37367.76|37485.15|37390.15|37414.69|37319.69|1084
1610720100000|2021-01-15 14:15:00|37462.75|37367.75|37354.04|37259.04|37478.31|37383.31|37299.73|37204.73|1105
1610720400000|2021-01-15 14:20:00|37356.23|37261.23|37151.57|37056.57|37357.87|37262.87|37066.38|36971.38|1094
1610720700000|2021-01-15 14:25:00|37151.66|37056.66|37228.87|37133.87|37283.27|37188.27|37087.44|36992.44|1080
1610721000000|2021-01-15 14:30:00|37223.18|37128.18|37035.49|36940.49|37276.18|37181.18|37035.49|36940.49|1117
1610721300000|2021-01-15 14:35:00|37023.39|36928.39|36863.39|36768.39|37031.15|36936.15|36785.62|36690.62|947
1610721600000|2021-01-15 14:40:00|36863.26|36768.26|36924.03|36829.03|37018.18|36923.18|36836.29|36741.29|928
1610721900000|2021-01-15 14:45:00|36923.11|36828.11|36875.11|36780.11|36925.69|36830.69|36684.25|36589.25|935
1610722200000|2021-01-15 14:50:00|36875.13|36780.13|37121.01|37026.01|37122.05|37027.05|36875.11|36780.11|957
1610722500000|2021-01-15 14:55:00|37120.83|37025.83|36939.68|36844.68|37157.85|37062.85|36895.43|36800.43|870
1610722800000|2021-01-15 15:00:00|36939.95|36844.95|36782.91|36687.91|36939.95|36844.95|36696.01|36601.01|824
1610723100000|2021-01-15 15:05:00|36789.85|36694.85|36677.3|36582.3|36796.83|36701.83|36518.73|36423.73|898
1610723400000|2021-01-15 15:10:00|36676.81|36581.81|36401.23|36306.23|36678.17|36583.17|36400.77|36305.77|945
1610723700000|2021-01-15 15:15:00|36400.72|36305.72|36573.95|36478.95|36613.46|36518.46|36400.65|36305.65|1000
1610724000000|2021-01-15 15:20:00|36573.92|36478.92|36627.85|36532.85|36691.83|36596.83|36455.24|36360.24|1000
1610724300000|2021-01-15 15:25:00|36627.82|36532.82|36779.52|36684.52|36787.27|36692.27|36627.82|36532.82|784
1610724600000|2021-01-15 15:30:00|36778.93|36683.93|36869.26|36774.26|36955.49|36860.49|36778.81|36683.81|889
1610724900000|2021-01-15 15:35:00|36869.31|36774.31|36287.47|36192.47|36869.84|36774.84|36109.46|36014.46|1032
1610725200000|2021-01-15 15:40:00|36288.22|36193.22|36321.52|36226.52|36360.6|36265.6|36201.81|36106.81|1034
1610725500000|2021-01-15 15:45:00|36318.93|36223.93|35786.83|35691.83|36318.93|36223.93|35738.59|35643.59|1136
1610725800000|2021-01-15 15:50:00|35784.38|35689.38|35558.36|35463.36|35895.96|35800.96|35552.62|35457.62|1133
1610726100000|2021-01-15 15:55:00|35557.14|35462.14|35596.82|35501.82|35640.37|35545.37|35258.99|35163.99|1156
1610726400000|2021-01-15 16:00:00|35599.52|35504.52|34748.05|34653.05|35602.86|35507.86|34632.26|34537.26|1177
1610726700000|2021-01-15 16:05:00|34752.55|34657.55|34813.76|34718.76|34981.91|34886.91|34482.95|34387.95|1177
1610727000000|2021-01-15 16:10:00|34809.2|34714.2|35420.5|35325.5|35429.52|35334.52|34706.38|34611.38|1157
1610727300000|2021-01-15 16:15:00|35420.68|35325.68|35230.69|35135.69|35666.19|35571.19|35223.54|35128.54|1155
1610727600000|2021-01-15 16:20:00|35228.01|35133.01|35809.42|35714.42|35967.24|35872.24|35187.81|35092.81|1159
1610727900000|2021-01-15 16:25:00|35809.82|35714.82|36065.76|35970.76|36154.34|36059.34|35800.86|35705.86|1145
1610728200000|2021-01-15 16:30:00|36073.91|35978.91|36033.56|35938.56|36322.86|36227.86|35952.48|35857.48|1166
1610728500000|2021-01-15 16:35:00|36027.77|35932.77|36040.86|35945.86|36184.99|36089.99|35888.81|35793.81|1178
1610728800000|2021-01-15 16:40:00|36040.57|35945.57|36198.31|36103.31|36244.92|36149.92|36005.18|35910.18|1154
1610729100000|2021-01-15 16:45:00|36200.64|36105.64|36175.89|36080.89|36387.15|36292.15|36128.57|36033.57|1140
1610729400000|2021-01-15 16:50:00|36177.05|36082.05|36140.06|36045.06|36242.67|36147.67|35969.8|35874.8|1149
1610729700000|2021-01-15 16:55:00|36142.16|36047.16|36212.41|36117.41|36228.66|36133.66|36086.04|35991.04|1129
1610730000000|2021-01-15 17:00:00|36212.53|36117.53|35984|35889|36212.54|36117.54|35953.68|35858.68|1150
1610730300000|2021-01-15 17:05:00|35958.79|35863.79|35777.05|35682.05|36067.21|35972.21|35747.71|35652.71|1082
1610730600000|2021-01-15 17:10:00|35776.34|35681.34|35587.52|35492.52|35776.34|35681.34|35445.17|35350.17|1166
1610730900000|2021-01-15 17:15:00|35587.96|35492.96|35920.05|35825.05|36009.45|35914.45|35573.95|35478.95|1161
1610731200000|2021-01-15 17:20:00|35912.82|35817.82|35943.97|35848.97|35961.83|35866.83|35844.37|35749.37|1150
1610731500000|2021-01-15 17:25:00|35944.07|35849.07|36057.28|35962.28|36113.44|36018.44|35943.36|35848.36|1138
1610731800000|2021-01-15 17:30:00|36057.67|35962.67|36010.17|35915.17|36127.34|36032.34|35964.51|35869.51|1147
1610732100000|2021-01-15 17:35:00|36010.15|35915.15|35736.12|35641.12|36065|35970|35670.77|35575.77|1154
1610732400000|2021-01-15 17:40:00|35739.37|35644.37|35772.66|35677.66|35931.48|35836.48|35737.2|35642.2|1142
1610732700000|2021-01-15 17:45:00|35767.69|35672.69|35795.83|35700.83|35847.22|35752.22|35482|35387|1170
1610733000000|2021-01-15 17:50:00|35795.89|35700.89|35799.85|35704.85|35847.8|35752.8|35680.19|35585.19|1160
1610733300000|2021-01-15 17:55:00|35793.54|35698.54|36003.64|35908.64|36024.17|35929.17|35683.18|35588.18|1139
1610733600000|2021-01-15 18:00:00|35994.24|35899.24|36052.97|35957.97|36084.84|35989.84|35985.67|35890.67|1127
1610733900000|2021-01-15 18:05:00|36053.88|35958.88|36253.59|36158.59|36254.97|36159.97|36027.3|35932.3|1025
1610734200000|2021-01-15 18:10:00|36253.24|36158.24|36110.88|36015.88|36443.49|36348.49|36110.16|36015.16|1143
1610734500000|2021-01-15 18:15:00|36119.73|36024.73|36209.35|36114.35|36234.72|36139.72|36113.19|36018.19|1108
1610734800000|2021-01-15 18:20:00|36208.95|36113.95|36068.98|35973.98|36309.98|36214.98|36068.73|35973.73|1062
1610735100000|2021-01-15 18:25:00|36067.32|35972.32|35967.44|35872.44|36067.32|35972.32|35901.94|35806.94|1138
1610735400000|2021-01-15 18:30:00|35963.97|35868.97|35726.65|35631.65|35963.97|35868.97|35672.86|35577.86|1160
1610735700000|2021-01-15 18:35:00|35724.35|35629.35|35717.13|35622.13|35814.64|35719.64|35628.05|35533.05|1157
1610736000000|2021-01-15 18:40:00|35717.12|35622.12|35362.23|35267.23|35721.11|35626.11|35252.93|35157.93|1167
1610736300000|2021-01-15 18:45:00|35360.89|35265.89|34917.1|34822.1|35361.05|35266.05|34912.75|34817.75|1186
1610736600000|2021-01-15 18:50:00|34917.45|34822.45|35133.86|35038.86|35257.53|35162.53|34917.45|34822.45|1184
1610736900000|2021-01-15 18:55:00|35135.01|35040.01|35462.83|35367.83|35522.33|35427.33|35135.01|35040.01|1147
1610737200000|2021-01-15 19:00:00|35463.28|35368.28|35519.44|35424.44|35649.16|35554.16|35462.92|35367.92|1102
1610737500000|2021-01-15 19:05:00|35520.19|35425.19|35315.31|35220.31|35521.68|35426.68|35249.85|35154.85|1163
1610737800000|2021-01-15 19:10:00|35317.85|35222.85|35790.19|35695.19|35790.19|35695.19|35314.11|35219.11|1101
1610738100000|2021-01-15 19:15:00|35791.25|35696.25|35834.76|35739.76|35842.76|35747.76|35721.13|35626.13|1087
1610738400000|2021-01-15 19:20:00|35836.27|35741.27|35762.24|35667.24|35944.84|35849.84|35757.53|35662.53|1070
1610738700000|2021-01-15 19:25:00|35757.9|35662.9|35839.02|35744.02|35889.27|35794.27|35731.16|35636.16|1058
1610739000000|2021-01-15 19:30:00|35840.62|35745.62|35802.2|35707.2|35923.83|35828.83|35636.46|35541.46|1123
1610739300000|2021-01-15 19:35:00|35802.23|35707.23|35595.93|35500.93|35883.66|35788.66|35594.75|35499.75|1060
1610739600000|2021-01-15 19:40:00|35597.32|35502.32|35637.48|35542.48|35671.86|35576.86|35494.68|35399.68|1138
1610739900000|2021-01-15 19:45:00|35636.34|35541.34|35472.34|35377.34|35762.98|35667.98|35472.34|35377.34|1123
1610740200000|2021-01-15 19:50:00|35474.21|35379.21|35430.99|35335.99|35508.59|35413.59|35381.15|35286.15|1162
1610740500000|2021-01-15 19:55:00|35431.16|35336.16|35234.22|35139.22|35451.25|35356.25|35193.13|35098.13|1160
1610740800000|2021-01-15 20:00:00|35237.75|35142.75|35218.34|35123.34|35377.03|35282.03|35080.48|34985.48|1098
1610741100000|2021-01-15 20:05:00|35219.09|35124.09|34978.29|34883.29|35232.61|35137.61|34852.83|34757.83|1155
1610741400000|2021-01-15 20:10:00|34979.21|34884.21|35343.67|35248.67|35357.62|35262.62|34881.39|34786.39|1168
1610741700000|2021-01-15 20:15:00|35345.92|35250.92|35009.32|34914.32|35349.75|35254.75|34933.52|34838.52|1140
1610742000000|2021-01-15 20:20:00|35007.4|34912.4|35281.42|35186.42|35281.66|35186.66|34953.42|34858.42|1150
1610742300000|2021-01-15 20:25:00|35282.58|35187.58|35289|35194|35347.38|35252.38|35183.72|35088.72|1130
1610742600000|2021-01-15 20:30:00|35293.86|35198.86|35237.59|35142.59|35498.05|35403.05|35199.12|35104.12|1135
1610742900000|2021-01-15 20:35:00|35237.12|35142.12|35164.6|35069.6|35238.17|35143.17|35016.16|34921.16|1125
1610743200000|2021-01-15 20:40:00|35164.65|35069.65|35436.53|35341.53|35490.38|35395.38|35073.34|34978.34|1106
1610743500000|2021-01-15 20:45:00|35438.97|35343.97|35633.25|35538.25|35669|35574|35438.71|35343.71|1023
1610743800000|2021-01-15 20:50:00|35635.11|35540.11|35657.92|35562.92|35779.61|35684.61|35563.56|35468.56|1067
1610744100000|2021-01-15 20:55:00|35659.31|35564.31|35648.09|35553.09|35695.31|35600.31|35581.93|35486.93|1025
1610744400000|2021-01-15 21:00:00|35650.36|35555.36|35735.7|35640.7|35871.13|35776.13|35615.84|35520.84|1068
1610744700000|2021-01-15 21:05:00|35735.48|35640.48|35846.74|35751.74|35846.88|35751.88|35675.91|35580.91|1000
1610745000000|2021-01-15 21:10:00|35847.22|35752.22|35775.9|35680.9|35886.99|35791.99|35651.74|35556.74|967
1610745300000|2021-01-15 21:15:00|35773.55|35678.55|35677.82|35582.82|35852.99|35757.99|35677.82|35582.82|1103
1610745600000|2021-01-15 21:20:00|35677.74|35582.74|35831.27|35736.27|35862.03|35767.03|35677.27|35582.27|1094
1610745900000|2021-01-15 21:25:00|35831.74|35736.74|35949.81|35854.81|35954.12|35859.12|35829.38|35734.38|1123
1610746200000|2021-01-15 21:30:00|35949.82|35854.82|36227.08|36132.08|36255.31|36160.31|35949.82|35854.82|1017
1610746500000|2021-01-15 21:35:00|36228.62|36133.62|36180.89|36085.89|36276.32|36181.32|36179.17|36084.17|1140
1610746800000|2021-01-15 21:40:00|36180.26|36085.26|36331.79|36236.79|36351.06|36256.06|36163.62|36068.62|1120
1610747100000|2021-01-15 21:45:00|36331.86|36236.86|36290.87|36195.87|36479.67|36384.67|36274.24|36179.24|1154
1610747400000|2021-01-15 21:50:00|36291.6|36196.6|36185.22|36090.22|36304.7|36209.7|36131.13|36036.13|1090
1610747700000|2021-01-15 21:55:00|36185.19|36090.19|36369.71|36274.71|36409.86|36314.86|36179.76|36084.76|834
1610784000000|2021-01-16 08:00:00|36633.51|36538.51|36636.35|36541.35|36701.41|36606.41|36622.24|36527.24|781
1610784300000|2021-01-16 08:05:00|36636.34|36541.34|36762.8|36667.8|36781.87|36686.87|36630.86|36535.86|931
1610784600000|2021-01-16 08:10:00|36763.42|36668.42|36822.03|36727.03|36870.85|36775.85|36754.71|36659.71|910
1610784900000|2021-01-16 08:15:00|36822.41|36727.41|36773.91|36678.91|36837.69|36742.69|36773.6|36678.6|781
1610785200000|2021-01-16 08:20:00|36773.09|36678.09|36494.39|36399.39|36773.27|36678.27|36448.14|36353.14|999
1610785500000|2021-01-16 08:25:00|36494.85|36399.85|36659.86|36564.86|36684.11|36589.11|36483.84|36388.84|1022
1610785800000|2021-01-16 08:30:00|36664.02|36569.02|37254.57|37159.57|37254.57|37159.57|36623.69|36528.69|1096
1610786100000|2021-01-16 08:35:00|37252.4|37157.4|37442.33|37347.33|37478.12|37383.12|37252.18|37157.18|1125
1610786400000|2021-01-16 08:40:00|37443.64|37348.64|37440.33|37345.33|37448.4|37353.4|37361.54|37266.54|996
1610786700000|2021-01-16 08:45:00|37438.63|37343.63|37261.26|37166.26|37445.59|37350.59|37256.32|37161.32|992
1610787000000|2021-01-16 08:50:00|37261.27|37166.27|37335.34|37240.34|37352.75|37257.75|37188.82|37093.82|1070
1610787300000|2021-01-16 08:55:00|37335.53|37240.53|37514.75|37419.75|37552.71|37457.71|37326.33|37231.33|1077
1610787600000|2021-01-16 09:00:00|37511.06|37416.06|37350.08|37255.08|37679.42|37584.42|37350.08|37255.08|1150
1610787900000|2021-01-16 09:05:00|37349.2|37254.2|37342.25|37247.25|37471.03|37376.03|37327.16|37232.16|1080
1610788200000|2021-01-16 09:10:00|37342.08|37247.08|37352.79|37257.79|37419.59|37324.59|37276.09|37181.09|1136
1610788500000|2021-01-16 09:15:00|37351.31|37256.31|37368.78|37273.78|37383.48|37288.48|37308.23|37213.23|1036
1610788800000|2021-01-16 09:20:00|37368.77|37273.77|37413.91|37318.91|37434.03|37339.03|37359.44|37264.44|1122
1610789100000|2021-01-16 09:25:00|37413.66|37318.66|37329.2|37234.2|37437.03|37342.03|37327.63|37232.63|1050
1610789400000|2021-01-16 09:30:00|37329.73|37234.73|37423.65|37328.65|37491.56|37396.56|37329.39|37234.39|1042
1610789700000|2021-01-16 09:35:00|37423.38|37328.38|37415.9|37320.9|37452.73|37357.73|37396.84|37301.84|1058
1610790000000|2021-01-16 09:40:00|37415.82|37320.82|37370.12|37275.12|37523.75|37428.75|37369.56|37274.56|997
1610790300000|2021-01-16 09:45:00|37369.36|37274.36|37401.22|37306.22|37401.65|37306.65|37272.6|37177.6|1068
1610790600000|2021-01-16 09:50:00|37401.2|37306.2|37479.14|37384.14|37540.98|37445.98|37400.77|37305.77|1022
1610790900000|2021-01-16 09:55:00|37479.15|37384.15|37491.99|37396.99|37508.19|37413.19|37449.99|37354.99|1052
1610791200000|2021-01-16 10:00:00|37494.6|37399.6|37895.73|37800.73|37943.9|37848.9|37494.6|37399.6|1126
1610791500000|2021-01-16 10:05:00|37896.44|37801.44|37902.93|37807.93|37973.9|37878.9|37876.05|37781.05|1068
1610791800000|2021-01-16 10:10:00|37902.84|37807.84|37908.12|37813.12|37985.35|37890.35|37884.62|37789.62|1071
1610792100000|2021-01-16 10:15:00|37908.14|37813.14|37834.24|37739.24|37921.58|37826.58|37799|37704|1072
1610792400000|2021-01-16 10:20:00|37833.08|37738.08|37768.42|37673.42|37833.84|37738.84|37767.3|37672.3|888
1610792700000|2021-01-16 10:25:00|37767.26|37672.26|37758.87|37663.87|37790.99|37695.99|37732.33|37637.33|880
1610793000000|2021-01-16 10:30:00|37759|37664|37409.72|37314.72|37761.77|37666.77|37401.75|37306.75|1086
1610793300000|2021-01-16 10:35:00|37410.75|37315.75|37466.7|37371.7|37584.99|37489.99|37397.61|37302.61|1060
1610793600000|2021-01-16 10:40:00|37467.01|37372.01|37458.35|37363.35|37535.86|37440.86|37435.87|37340.87|1037
1610793900000|2021-01-16 10:45:00|37458.1|37363.1|37553.32|37458.32|37570.11|37475.11|37393|37298|1006
1610794200000|2021-01-16 10:50:00|37553.23|37458.23|37369.13|37274.13|37557.15|37462.15|37367.53|37272.53|1070
1610794500000|2021-01-16 10:55:00|37369.14|37274.14|37466.09|37371.09|37477.54|37382.54|37368.92|37273.92|1067
1610794800000|2021-01-16 11:00:00|37465.74|37370.74|37369.39|37274.39|37530.09|37435.09|37287.54|37192.54|1100
1610795100000|2021-01-16 11:05:00|37369.71|37274.71|37414.45|37319.45|37434.56|37339.56|37319.67|37224.67|1053
1610795400000|2021-01-16 11:10:00|37413.26|37318.26|37418.04|37323.04|37473.06|37378.06|37363.97|37268.97|1080
1610795700000|2021-01-16 11:15:00|37418.1|37323.1|37310.46|37215.46|37442.56|37347.56|37263.25|37168.25|1119
1610796000000|2021-01-16 11:20:00|37303.86|37208.86|37400.33|37305.33|37400.33|37305.33|37268.63|37173.63|1050
1610796300000|2021-01-16 11:25:00|37400.29|37305.29|37593.36|37498.36|37599.42|37504.42|37384.09|37289.09|1022
1610796600000|2021-01-16 11:30:00|37592.93|37497.93|37759.5|37664.5|37774.26|37679.26|37555|37460|1119
1610796900000|2021-01-16 11:35:00|37758.61|37663.61|37696.22|37601.22|37758.73|37663.73|37659.52|37564.52|1065
1610797200000|2021-01-16 11:40:00|37694.59|37599.59|37811.12|37716.12|37861.21|37766.21|37689.9|37594.9|1086
1610797500000|2021-01-16 11:45:00|37810.87|37715.87|37723.68|37628.68|37811.68|37716.68|37702.7|37607.7|1054
1610797800000|2021-01-16 11:50:00|37723.7|37628.7|37648.98|37553.98|37728.46|37633.46|37605.01|37510.01|1053
1610798100000|2021-01-16 11:55:00|37648.57|37553.57|37727.35|37632.35|37730|37635|37609.53|37514.53|1020
1610798400000|2021-01-16 12:00:00|37731.24|37636.24|37826.67|37731.67|37836.7|37741.7|37720.19|37625.19|1080
1610798700000|2021-01-16 12:05:00|37828.35|37733.35|37894.96|37799.96|37914.15|37819.15|37820.77|37725.77|1025
1610799000000|2021-01-16 12:10:00|37895.16|37800.16|37820.79|37725.79|37936.58|37841.58|37807.67|37712.67|983
1610799300000|2021-01-16 12:15:00|37819.16|37724.16|37568.27|37473.27|37821.93|37726.93|37524.68|37429.68|1110
1610799600000|2021-01-16 12:20:00|37568.23|37473.23|37420.23|37325.23|37570.12|37475.12|37392.79|37297.79|1081
1610799900000|2021-01-16 12:25:00|37420.22|37325.22|37008.52|36913.52|37455.7|37360.7|36961.03|36866.03|1151
1610800200000|2021-01-16 12:30:00|37013.58|36918.58|37219.8|37124.8|37237.8|37142.8|36845.66|36750.66|1145
1610800500000|2021-01-16 12:35:00|37219.57|37124.57|37292.62|37197.62|37367.43|37272.43|37168.3|37073.3|1122
1610800800000|2021-01-16 12:40:00|37293.51|37198.51|37350.3|37255.3|37385.13|37290.13|37230.59|37135.59|1102
1610801100000|2021-01-16 12:45:00|37349.34|37254.34|37360.43|37265.43|37449.54|37354.54|37287.98|37192.98|1136
1610801400000|2021-01-16 12:50:00|37358.71|37263.71|37330.69|37235.69|37426.45|37331.45|37292.01|37197.01|1044
1610801700000|2021-01-16 12:55:00|37330.68|37235.68|37414.37|37319.37|37487.68|37392.68|37307.38|37212.38|1071
1610802000000|2021-01-16 13:00:00|37412.04|37317.04|37470.8|37375.8|37523.04|37428.04|37407.49|37312.49|1089
1610802300000|2021-01-16 13:05:00|37470.69|37375.69|37639.67|37544.67|37715.61|37620.61|37470.69|37375.69|1125
1610802600000|2021-01-16 13:10:00|37637.03|37542.03|37587.71|37492.71|37716.28|37621.28|37587.71|37492.71|1156
1610802900000|2021-01-16 13:15:00|37587.33|37492.33|37399.01|37304.01|37639.87|37544.87|37398.39|37303.39|1101
1610803200000|2021-01-16 13:20:00|37398.97|37303.97|37642.88|37547.88|37642.88|37547.88|37381.36|37286.36|1103
1610803500000|2021-01-16 13:25:00|37642.36|37547.36|37701.12|37606.12|37709.89|37614.89|37592.27|37497.27|1084
1610803800000|2021-01-16 13:30:00|37700.35|37605.35|37507.15|37412.15|37704.37|37609.37|37466.27|37371.27|1101
1610804100000|2021-01-16 13:35:00|37507.16|37412.16|37331.19|37236.19|37507.57|37412.57|37326.35|37231.35|1060
1610804400000|2021-01-16 13:40:00|37332.7|37237.7|37315.9|37220.9|37396.23|37301.23|37249.67|37154.67|1107
1610804700000|2021-01-16 13:45:00|37314.83|37219.83|37324.79|37229.79|37446.54|37351.54|37252.15|37157.15|1158
1610805000000|2021-01-16 13:50:00|37325.12|37230.12|37312.58|37217.58|37370.17|37275.17|37305.45|37210.45|1068
1610805300000|2021-01-16 13:55:00|37312.6|37217.6|37207.79|37112.79|37332.42|37237.42|37141.25|37046.25|1158
1610805600000|2021-01-16 14:00:00|37208.02|37113.02|37059.35|36964.35|37275.21|37180.21|37033.98|36938.98|1132
1610805900000|2021-01-16 14:05:00|37059.15|36964.15|37199.31|37104.31|37199.31|37104.31|37053.96|36958.96|1108
1610806200000|2021-01-16 14:10:00|37200.11|37105.11|37301.87|37206.87|37331.15|37236.15|37181.05|37086.05|1046
1610806500000|2021-01-16 14:15:00|37302.55|37207.55|37319.31|37224.31|37354.58|37259.58|37298.31|37203.31|1094
1610806800000|2021-01-16 14:20:00|37319.64|37224.64|37149.61|37054.61|37367.2|37272.2|37112.36|37017.36|1108
1610807100000|2021-01-16 14:25:00|37148|37053|36814.73|36719.73|37204.32|37109.32|36802.1|36707.1|1169
1610807400000|2021-01-16 14:30:00|36819.35|36724.35|36924.79|36829.79|37019.07|36924.07|36796.1|36701.1|1135
1610807700000|2021-01-16 14:35:00|36922.66|36827.66|36982.88|36887.88|37016.06|36921.06|36905.75|36810.75|1125
1610808000000|2021-01-16 14:40:00|36982.8|36887.8|37121.53|37026.53|37176.11|37081.11|36973.75|36878.75|1096
1610808300000|2021-01-16 14:45:00|37121.01|37026.01|37212.98|37117.98|37241.11|37146.11|37106.75|37011.75|1109
1610808600000|2021-01-16 14:50:00|37213.13|37118.13|37182.19|37087.19|37274.77|37179.77|37134.35|37039.35|1039
1610808900000|2021-01-16 14:55:00|37175.12|37080.12|37271.04|37176.04|37346.37|37251.37|37167.46|37072.46|1126
1610809200000|2021-01-16 15:00:00|37271.1|37176.1|37188.99|37093.99|37375.27|37280.27|37184.36|37089.36|1104
1610809500000|2021-01-16 15:05:00|37188.74|37093.74|37220.76|37125.76|37221.51|37126.51|37066.87|36971.87|1119
1610809800000|2021-01-16 15:10:00|37221.37|37126.37|37268.08|37173.08|37339.58|37244.58|37220.92|37125.92|1033
1610810100000|2021-01-16 15:15:00|37267.99|37172.99|37191.47|37096.47|37357.17|37262.17|37175.19|37080.19|1084
1610810400000|2021-01-16 15:20:00|37193.88|37098.88|37175.76|37080.76|37230.47|37135.47|37139.92|37044.92|1054
1610810700000|2021-01-16 15:25:00|37175.71|37080.71|37239.44|37144.44|37292.66|37197.66|37175.59|37080.59|1066
1610811000000|2021-01-16 15:30:00|37239.45|37144.45|37391.47|37296.47|37391.47|37296.47|37236.76|37141.76|1082
1610811300000|2021-01-16 15:35:00|37391.5|37296.5|37651.43|37556.43|37733.93|37638.93|37391.5|37296.5|1171
1610811600000|2021-01-16 15:40:00|37652.71|37557.71|37587.16|37492.16|37709.36|37614.36|37547.23|37452.23|1124
1610811900000|2021-01-16 15:45:00|37586.98|37491.98|37524.38|37429.38|37670.88|37575.88|37521.47|37426.47|1100
1610812200000|2021-01-16 15:50:00|37524.01|37429.01|37456.56|37361.56|37547.13|37452.13|37434.71|37339.71|1089
1610812500000|2021-01-16 15:55:00|37454.53|37359.53|37515.74|37420.74|37524|37429|37440.19|37345.19|1024
1610812800000|2021-01-16 16:00:00|37515.36|37420.36|37406.7|37311.7|37771.56|37676.56|37386.5|37291.5|1156
1610813100000|2021-01-16 16:05:00|37406.65|37311.65|37616.29|37521.29|37641.76|37546.76|37375|37280|1146
1610813400000|2021-01-16 16:10:00|37615.99|37520.99|37413.81|37318.81|37651.49|37556.49|37408.87|37313.87|1158
1610813700000|2021-01-16 16:15:00|37416|37321|37104.29|37009.29|37446.02|37351.02|37099.61|37004.61|1146
1610814000000|2021-01-16 16:20:00|37104.4|37009.4|37209.75|37114.75|37262.93|37167.93|37104.12|37009.12|1141
1610814300000|2021-01-16 16:25:00|37209.48|37114.48|37317.4|37222.4|37332.17|37237.17|37209.48|37114.48|1045
1610814600000|2021-01-16 16:30:00|37317.87|37222.87|37262.22|37167.22|37346.16|37251.16|37194.2|37099.2|1131
1610814900000|2021-01-16 16:35:00|37262.23|37167.23|37268.1|37173.1|37268.1|37173.1|37141.64|37046.64|1098
1610815200000|2021-01-16 16:40:00|37268.12|37173.12|37153.22|37058.22|37368.19|37273.19|37152.77|37057.77|1049
1610815500000|2021-01-16 16:45:00|37153.44|37058.44|37025.37|36930.37|37228.52|37133.52|37024.85|36929.85|1144
1610815800000|2021-01-16 16:50:00|37021.69|36926.69|37247.48|37152.48|37268.01|37173.01|37020.76|36925.76|1150
1610816100000|2021-01-16 16:55:00|37249.58|37154.58|37277.17|37182.17|37309.95|37214.95|37220.81|37125.81|1065
1610816400000|2021-01-16 17:00:00|37279.88|37184.88|37231.89|37136.89|37347.44|37252.44|37199.42|37104.42|1095
1610816700000|2021-01-16 17:05:00|37226.48|37131.48|37325.61|37230.61|37329.61|37234.61|37208.55|37113.55|1104
1610817000000|2021-01-16 17:10:00|37325.6|37230.6|37043.24|36948.24|37339.95|37244.95|37028.14|36933.14|1072
1610817300000|2021-01-16 17:15:00|37040.89|36945.89|36936.94|36841.94|37074.88|36979.88|36934.13|36839.13|1111
1610817600000|2021-01-16 17:20:00|36936.88|36841.88|36981.99|36886.99|37030.58|36935.58|36913.22|36818.22|1144
1610817900000|2021-01-16 17:25:00|36981.97|36886.97|37020.09|36925.09|37063.25|36968.25|36960.23|36865.23|1075
1610818200000|2021-01-16 17:30:00|37018.81|36923.81|37112.04|37017.04|37112.09|37017.09|36999.08|36904.08|1063
1610818500000|2021-01-16 17:35:00|37112.07|37017.07|37121.55|37026.55|37127.42|37032.42|37049.09|36954.09|1032
1610818800000|2021-01-16 17:40:00|37126.12|37031.12|37129.51|37034.51|37180.64|37085.64|37101.88|37006.88|1065
1610819100000|2021-01-16 17:45:00|37129.21|37034.21|37179.36|37084.36|37179.36|37084.36|37027.99|36932.99|1105
1610819400000|2021-01-16 17:50:00|37179.25|37084.25|37018.42|36923.42|37184.53|37089.53|37018.42|36923.42|982
1610819700000|2021-01-16 17:55:00|37018.41|36923.41|36951.27|36856.27|37018.41|36923.41|36949.91|36854.91|1020
1610820000000|2021-01-16 18:00:00|36947.5|36852.5|36890.03|36795.03|36992.47|36897.47|36848.79|36753.79|1078
1610820300000|2021-01-16 18:05:00|36891.22|36796.22|37006.14|36911.14|37006.14|36911.14|36841.39|36746.39|1113
1610820600000|2021-01-16 18:10:00|37006.16|36911.16|37100.97|37005.97|37101.31|37006.31|37006.16|36911.16|1073
1610820900000|2021-01-16 18:15:00|37100.99|37005.99|37211.17|37116.17|37211.47|37116.47|37081.63|36986.63|1114
1610821200000|2021-01-16 18:20:00|37212.51|37117.51|37169.33|37074.33|37214.61|37119.61|37120.91|37025.91|1001
1610821500000|2021-01-16 18:25:00|37168.47|37073.47|37147.99|37052.99|37200.78|37105.78|37075.89|36980.89|1063
1610821800000|2021-01-16 18:30:00|37148.65|37053.65|36997.12|36902.12|37202.19|37107.19|36997.12|36902.12|1102
1610822100000|2021-01-16 18:35:00|36996.94|36901.94|36931.53|36836.53|37002.43|36907.43|36931.53|36836.53|1023
1610822400000|2021-01-16 18:40:00|36928.96|36833.96|37033.47|36938.47|37166.66|37071.66|36886.05|36791.05|1127
1610822700000|2021-01-16 18:45:00|37032.92|36937.92|37023.2|36928.2|37095.27|37000.27|36952.57|36857.57|996
1610823000000|2021-01-16 18:50:00|37020.44|36925.44|36942.75|36847.75|37052.33|36957.33|36933.62|36838.62|1058
1610823300000|2021-01-16 18:55:00|36943.71|36848.71|36563.13|36468.13|36943.71|36848.71|36482.83|36387.83|1062
1610823600000|2021-01-16 19:00:00|36561.59|36466.59|36529.71|36434.71|36625.56|36530.56|36298.84|36203.84|1160
1610823900000|2021-01-16 19:05:00|36529.32|36434.32|36651.48|36556.48|36674.98|36579.98|36488.91|36393.91|1126
1610824200000|2021-01-16 19:10:00|36651.49|36556.49|36553.43|36458.43|36662.77|36567.77|36550.62|36455.62|1122
1610824500000|2021-01-16 19:15:00|36553.41|36458.41|36522.01|36427.01|36594.04|36499.04|36489.4|36394.4|1059
1610824800000|2021-01-16 19:20:00|36522.02|36427.02|36461.04|36366.04|36574.04|36479.04|36365.54|36270.54|1122
1610825100000|2021-01-16 19:25:00|36462.43|36367.43|36385.55|36290.55|36549.89|36454.89|36377.94|36282.94|1112
1610825400000|2021-01-16 19:30:00|36385.39|36290.39|36562.67|36467.67|36586.27|36491.27|36330.36|36235.36|1099
1610825700000|2021-01-16 19:35:00|36562.38|36467.38|36362.31|36267.31|36594.71|36499.71|36330.83|36235.83|1029
1610826000000|2021-01-16 19:40:00|36359.55|36264.55|36394.72|36299.72|36472.3|36377.3|36308.68|36213.68|1150
1610826300000|2021-01-16 19:45:00|36394.66|36299.66|36455.24|36360.24|36461.02|36366.02|36352.01|36257.01|1079
1610826600000|2021-01-16 19:50:00|36455.02|36360.02|36474.05|36379.05|36498.18|36403.18|36413.26|36318.26|1032
1610826900000|2021-01-16 19:55:00|36474.06|36379.06|36445.71|36350.71|36500.7|36405.7|36421.21|36326.21|1112
1610827200000|2021-01-16 20:00:00|36445.74|36350.74|36511.61|36416.61|36511.71|36416.71|36340.73|36245.73|1076
1610827500000|2021-01-16 20:05:00|36511.6|36416.6|36473.63|36378.63|36570.26|36475.26|36464.65|36369.65|1056
1610827800000|2021-01-16 20:10:00|36473.8|36378.8|36492.41|36397.41|36499.77|36404.77|36400.82|36305.82|1108
1610828100000|2021-01-16 20:15:00|36492.4|36397.4|36525.5|36430.5|36541.77|36446.77|36420.51|36325.51|1037
1610828400000|2021-01-16 20:20:00|36525.36|36430.36|36564.74|36469.74|36580.56|36485.56|36507.37|36412.37|965
1610828700000|2021-01-16 20:25:00|36564.69|36469.69|36756.05|36661.05|36766.2|36671.2|36531.44|36436.44|1098
1610829000000|2021-01-16 20:30:00|36757.36|36662.36|36755.92|36660.92|36857.38|36762.38|36747.47|36652.47|1098
1610829300000|2021-01-16 20:35:00|36755.94|36660.94|36797.85|36702.85|36823.26|36728.26|36742.62|36647.62|1096
1610829600000|2021-01-16 20:40:00|36797.69|36702.69|36756.31|36661.31|36824.01|36729.01|36751.56|36656.56|1025
1610829900000|2021-01-16 20:45:00|36756.05|36661.05|36691.91|36596.91|36756.06|36661.06|36667.31|36572.31|1109
1610830200000|2021-01-16 20:50:00|36688.82|36593.82|36768.96|36673.96|36775.8|36680.8|36627.09|36532.09|1036
1610830500000|2021-01-16 20:55:00|36766.54|36671.54|36782.06|36687.06|36786.84|36691.84|36679.84|36584.84|1014
1610830800000|2021-01-16 21:00:00|36781.81|36686.81|36643.59|36548.59|36784.71|36689.71|36614.21|36519.21|1004
1610831100000|2021-01-16 21:05:00|36643.58|36548.58|36651.03|36556.03|36652.53|36557.53|36611.14|36516.14|989
1610831400000|2021-01-16 21:10:00|36651.96|36556.96|36540.29|36445.29|36708.35|36613.35|36518.53|36423.53|1022
1610831700000|2021-01-16 21:15:00|36538.77|36443.77|36490.47|36395.47|36549.25|36454.25|36448.27|36353.27|1122
1610832000000|2021-01-16 21:20:00|36490.29|36395.29|36498.03|36403.03|36525.85|36430.85|36434.14|36339.14|1051
1610832300000|2021-01-16 21:25:00|36497.22|36402.22|36504.5|36409.5|36554.86|36459.86|36479.02|36384.02|1093
1610832600000|2021-01-16 21:30:00|36503.06|36408.06|36264.74|36169.74|36513.97|36418.97|36264.66|36169.66|1068
1610832900000|2021-01-16 21:35:00|36264.76|36169.76|36100.62|36005.62|36318.66|36223.66|36058.27|35963.27|1167
1610833200000|2021-01-16 21:40:00|36100.2|36005.2|35901.33|35806.33|36114.34|36019.34|35889.26|35794.26|1088
1610833500000|2021-01-16 21:45:00|35903.63|35808.63|35982.6|35887.6|36066.15|35971.15|35903.63|35808.63|1168
1610833800000|2021-01-16 21:50:00|35981.63|35886.63|35870|35775|36016.67|35921.67|35870|35775|1157
1610834100000|2021-01-16 21:55:00|35870.11|35775.11|35973.82|35878.82|36002.83|35907.83|35780.79|35685.79|1143
1610834400000|2021-01-16 22:00:00|35974.42|35879.42|35665.89|35570.89|35977.53|35882.53|35665.32|35570.32|1098
1610834700000|2021-01-16 22:05:00|35667.25|35572.25|35713.4|35618.4|35769.27|35674.27|35443.54|35348.54|1114
1610835000000|2021-01-16 22:10:00|35713.52|35618.52|35766.89|35671.89|35789.13|35694.13|35693.88|35598.88|920
1610835300000|2021-01-16 22:15:00|35766.87|35671.87|35825.25|35730.25|35971.52|35876.52|35766.78|35671.78|1025
1610835600000|2021-01-16 22:20:00|35829.53|35734.53|35986.9|35891.9|35997.54|35902.54|35829.38|35734.38|892
1610835900000|2021-01-16 22:25:00|35986.09|35891.09|35906.72|35811.72|35989.02|35894.02|35901.04|35806.04|891
1610836200000|2021-01-16 22:30:00|35907.19|35812.19|36073.32|35978.32|36121.84|36026.84|35905.18|35810.18|940
1610836500000|2021-01-16 22:35:00|36073.16|35978.16|36089.61|35994.61|36089.71|35994.71|36001.82|35906.82|914
1610836800000|2021-01-16 22:40:00|36089.46|35994.46|36062.43|35967.43|36107.86|36012.86|36051.34|35956.34|960
1610837100000|2021-01-16 22:45:00|36062.99|35967.99|36199.67|36104.67|36246.63|36151.63|36000.68|35905.68|1029
1610837400000|2021-01-16 22:50:00|36199.63|36104.63|36093.12|35998.12|36207.87|36112.87|36079.42|35984.42|1042
1610837700000|2021-01-16 22:55:00|36095.29|36000.29|36197.95|36102.95|36198.34|36103.34|36076.66|35981.66|1050
1610838000000|2021-01-16 23:00:00|36198.31|36103.31|36165.72|36070.72|36198.31|36103.31|36041.86|35946.86|982
1610838300000|2021-01-16 23:05:00|36165.7|36070.7|36285.56|36190.56|36295.38|36200.38|36101.36|36006.36|1077
1610838600000|2021-01-16 23:10:00|36277.27|36182.27|36185.71|36090.71|36312.37|36217.37|36183.76|36088.76|1089
1610838900000|2021-01-16 23:15:00|36185.65|36090.65|36062.96|35967.96|36195.52|36100.52|36049.38|35954.38|1007
1610839200000|2021-01-16 23:20:00|36062.31|35967.31|36032|35937|36109.72|36014.72|35996.46|35901.46|1048
1610839500000|2021-01-16 23:25:00|36030.68|35935.68|36170.25|36075.25|36171.22|36076.22|36030.68|35935.68|1022
1610839800000|2021-01-16 23:30:00|36170.22|36075.22|36361.92|36266.92|36382.79|36287.79|36127.6|36032.6|1035
1610840100000|2021-01-16 23:35:00|36359.27|36264.27|36401.56|36306.56|36455.87|36360.87|36355.45|36260.45|1014
1610840400000|2021-01-16 23:40:00|36402.03|36307.03|36306.86|36211.86|36463.96|36368.96|36299.9|36204.9|971
1610840700000|2021-01-16 23:45:00|36307.07|36212.07|36256.36|36161.36|36348.07|36253.07|36249.02|36154.02|937
1610841000000|2021-01-16 23:50:00|36256.35|36161.35|36249.81|36154.81|36276.19|36181.19|36225|36130|872
1610841300000|2021-01-16 23:55:00|36247.95|36152.95|36074.06|35979.06|36269.55|36174.55|36073.68|35978.68|1046
1610841600000|2021-01-17 00:00:00|36074.07|35979.07|35834.14|35739.14|36075.61|35980.61|35818.24|35723.24|1151
1610841900000|2021-01-17 00:05:00|35833.63|35738.63|35928.66|35833.66|35983.87|35888.87|35828.15|35733.15|1087
1610842200000|2021-01-17 00:10:00|35929.42|35834.42|35792.09|35697.09|35937.21|35842.21|35687.97|35592.97|1154
1610842500000|2021-01-17 00:15:00|35794.47|35699.47|35740.92|35645.92|35796.14|35701.14|35612.25|35517.25|1145
1610842800000|2021-01-17 00:20:00|35740.93|35645.93|35793.31|35698.31|35847.03|35752.03|35723.43|35628.43|1118
1610843100000|2021-01-17 00:25:00|35793.3|35698.3|35996.63|35901.63|36014.01|35919.01|35767.41|35672.41|1041
1610843400000|2021-01-17 00:30:00|35996.26|35901.26|36243.44|36148.44|36244.67|36149.67|35975.83|35880.83|1008
1610843700000|2021-01-17 00:35:00|36241.6|36146.6|36300.14|36205.14|36351.15|36256.15|36210.81|36115.81|1130
1610844000000|2021-01-17 00:40:00|36300.04|36205.04|36254.63|36159.63|36300.04|36205.04|36213.02|36118.02|1052
1610844300000|2021-01-17 00:45:00|36251.7|36156.7|36280.78|36185.78|36327.11|36232.11|36207.49|36112.49|1033
1610844600000|2021-01-17 00:50:00|36280.79|36185.79|36472.43|36377.43|36494.5|36399.5|36251.36|36156.36|1049
1610844900000|2021-01-17 00:55:00|36472.44|36377.44|36435.45|36340.45|36472.96|36377.96|36373.25|36278.25|960
1610845200000|2021-01-17 01:00:00|36435.44|36340.44|36357.33|36262.33|36435.83|36340.83|36278.93|36183.93|1000
1610845500000|2021-01-17 01:05:00|36357.67|36262.67|36381.99|36286.99|36394.85|36299.85|36312.05|36217.05|1014
1610845800000|2021-01-17 01:10:00|36382.59|36287.59|36391.08|36296.08|36409.4|36314.4|36250.5|36155.5|936
1610846100000|2021-01-17 01:15:00|36391.65|36296.65|36302.88|36207.88|36393.87|36298.87|36293.81|36198.81|990
1610846400000|2021-01-17 01:20:00|36302.87|36207.87|36372.47|36277.47|36376.59|36281.59|36290.23|36195.23|1042
1610846700000|2021-01-17 01:25:00|36372.45|36277.45|36444.95|36349.95|36447.38|36352.38|36273.99|36178.99|986
1610847000000|2021-01-17 01:30:00|36442.07|36347.07|36303.68|36208.68|36509.28|36414.28|36241.79|36146.79|1086
1610847300000|2021-01-17 01:35:00|36303.11|36208.11|36330.33|36235.33|36397.14|36302.14|36289.52|36194.52|1002
1610847600000|2021-01-17 01:40:00|36330.39|36235.39|36325.06|36230.06|36407.52|36312.52|36288.24|36193.24|1038
1610847900000|2021-01-17 01:45:00|36325.21|36230.21|36334.17|36239.17|36386.97|36291.97|36310.44|36215.44|1024
1610848200000|2021-01-17 01:50:00|36335.4|36240.4|36490.28|36395.28|36497.16|36402.16|36329.86|36234.86|1095
1610848500000|2021-01-17 01:55:00|36491.65|36396.65|36751.02|36656.02|36756.29|36661.29|36485.83|36390.83|1116
1610848800000|2021-01-17 02:00:00|36751.04|36656.04|36660.73|36565.73|36764.18|36669.18|36638.13|36543.13|1034
1610849100000|2021-01-17 02:05:00|36660.75|36565.75|36649.39|36554.39|36692.33|36597.33|36625.16|36530.16|979
1610849400000|2021-01-17 02:10:00|36649.29|36554.29|36547.56|36452.56|36651.56|36556.56|36547.53|36452.53|927
1610849700000|2021-01-17 02:15:00|36547.67|36452.67|36496.28|36401.28|36635.32|36540.32|36494.15|36399.15|1029
1610850000000|2021-01-17 02:20:00|36496.47|36401.47|36491.01|36396.01|36539.31|36444.31|36490.82|36395.82|947
1610850300000|2021-01-17 02:25:00|36490.91|36395.91|36480.06|36385.06|36533.92|36438.92|36467.8|36372.8|838
1610850600000|2021-01-17 02:30:00|36479.77|36384.77|36474.63|36379.63|36526.4|36431.4|36418.31|36323.31|924
1610850900000|2021-01-17 02:35:00|36475.18|36380.18|36484.01|36389.01|36504.72|36409.72|36441.33|36346.33|900
1610851200000|2021-01-17 02:40:00|36484.07|36389.07|36352.84|36257.84|36500.79|36405.79|36352.23|36257.23|970
1610851500000|2021-01-17 02:45:00|36352.83|36257.83|36413.45|36318.45|36423.99|36328.99|36345.24|36250.24|857
1610851800000|2021-01-17 02:50:00|36412.77|36317.77|36316.96|36221.96|36491.98|36396.98|36303.14|36208.14|960
1610852100000|2021-01-17 02:55:00|36316.14|36221.14|36461.77|36366.77|36478.66|36383.66|36302.79|36207.79|944
1610852400000|2021-01-17 03:00:00|36461.23|36366.23|36486.17|36391.17|36518.85|36423.85|36342.95|36247.95|993
1610852700000|2021-01-17 03:05:00|36485.92|36390.92|36478.85|36383.85|36556.66|36461.66|36472.24|36377.24|986
1610853000000|2021-01-17 03:10:00|36480.35|36385.35|36555.75|36460.75|36561.04|36466.04|36416.85|36321.85|940
1610853300000|2021-01-17 03:15:00|36556.99|36461.99|36502.76|36407.76|36556.99|36461.99|36450.62|36355.62|958
1610853600000|2021-01-17 03:20:00|36503.12|36408.12|36406.15|36311.15|36503.97|36408.97|36393.86|36298.86|1010
1610853900000|2021-01-17 03:25:00|36406.45|36311.45|36303.32|36208.32|36407.94|36312.94|36303.32|36208.32|820
1610854200000|2021-01-17 03:30:00|36303.38|36208.38|36173.33|36078.33|36321.45|36226.45|36126.18|36031.18|1073
1610854500000|2021-01-17 03:35:00|36173.13|36078.13|36119.43|36024.43|36189.11|36094.11|36118.35|36023.35|1045
1610854800000|2021-01-17 03:40:00|36121.26|36026.26|36132.42|36037.42|36169.87|36074.87|36043.75|35948.75|996
1610855100000|2021-01-17 03:45:00|36133.85|36038.85|36241.75|36146.75|36255.98|36160.98|36109.5|36014.5|1077
1610855400000|2021-01-17 03:50:00|36241.95|36146.95|36257.98|36162.98|36316.31|36221.31|36235.62|36140.62|1088
1610855700000|2021-01-17 03:55:00|36259.97|36164.97|36230.95|36135.95|36268.87|36173.87|36219.52|36124.52|972
1610856000000|2021-01-17 04:00:00|36230.79|36135.79|36300.58|36205.58|36347.81|36252.81|36189|36094|1105
1610856300000|2021-01-17 04:05:00|36303.48|36208.48|36320.5|36225.5|36328.88|36233.88|36275.76|36180.76|803
1610856600000|2021-01-17 04:10:00|36320.93|36225.93|36353.17|36258.17|36372.38|36277.38|36301.11|36206.11|960
1610856900000|2021-01-17 04:15:00|36353.42|36258.42|36401.66|36306.66|36407.46|36312.46|36311.86|36216.86|1014
1610857200000|2021-01-17 04:20:00|36401.65|36306.65|36191.64|36096.64|36405.08|36310.08|36173.99|36078.99|962
1610857500000|2021-01-17 04:25:00|36189.26|36094.26|36260.28|36165.28|36262.12|36167.12|36186.83|36091.83|940
1610857800000|2021-01-17 04:30:00|36261.48|36166.48|36339.37|36244.37|36351.67|36256.67|36260.61|36165.61|1025
1610858100000|2021-01-17 04:35:00|36339.23|36244.23|36176.57|36081.57|36339.83|36244.83|36176.57|36081.57|1009
1610858400000|2021-01-17 04:40:00|36177.05|36082.05|36115.79|36020.79|36177.19|36082.19|36103.49|36008.49|979
1610858700000|2021-01-17 04:45:00|36115.8|36020.8|35965.61|35870.61|36142.02|36047.02|35960.35|35865.35|1074
1610859000000|2021-01-17 04:50:00|35965.71|35870.71|35948.93|35853.93|35965.74|35870.74|35886.93|35791.93|1065
1610859300000|2021-01-17 04:55:00|35948.13|35853.13|35915.83|35820.83|35995.75|35900.75|35915.77|35820.77|981
1610859600000|2021-01-17 05:00:00|35916.87|35821.87|35900.26|35805.26|36019.97|35924.97|35862.06|35767.06|1031
1610859900000|2021-01-17 05:05:00|35900.32|35805.32|35855.26|35760.26|35912.62|35817.62|35753.06|35658.06|1059
1610860200000|2021-01-17 05:10:00|35853.54|35758.54|35896.4|35801.4|35896.42|35801.42|35765.13|35670.13|1067
1610860500000|2021-01-17 05:15:00|35895.54|35800.54|35671.51|35576.51|35905.69|35810.69|35671.51|35576.51|1018
1610860800000|2021-01-17 05:20:00|35672.73|35577.73|35696.66|35601.66|35697.78|35602.78|35616.65|35521.65|1094
1610861100000|2021-01-17 05:25:00|35696.67|35601.67|35762.01|35667.01|35775.4|35680.4|35691.79|35596.79|1084
1610861400000|2021-01-17 05:30:00|35762.02|35667.02|35718.44|35623.44|35846.12|35751.12|35702.7|35607.7|1107
1610861700000|2021-01-17 05:35:00|35719.42|35624.42|35885.9|35790.9|35894.85|35799.85|35598.83|35503.83|1131
1610862000000|2021-01-17 05:40:00|35885.76|35790.76|35738.33|35643.33|35912.62|35817.62|35712.53|35617.53|1101
1610862300000|2021-01-17 05:45:00|35738.04|35643.04|35841.63|35746.63|35845.66|35750.66|35665|35570|1041
1610862600000|2021-01-17 05:50:00|35841.67|35746.67|35652.35|35557.35|35842.09|35747.09|35652.35|35557.35|943
1610862900000|2021-01-17 05:55:00|35652.37|35557.37|35607.99|35512.99|35717.47|35622.47|35555.64|35460.64|1016
1610863200000|2021-01-17 06:00:00|35608.14|35513.14|35602.79|35507.79|35608.48|35513.48|35393.88|35298.88|1171
1610863500000|2021-01-17 06:05:00|35602.92|35507.92|35716.56|35621.56|35722.27|35627.27|35602.92|35507.92|1070
1610863800000|2021-01-17 06:10:00|35716.59|35621.59|35701.82|35606.82|35780.2|35685.2|35696.86|35601.86|927
1610864100000|2021-01-17 06:15:00|35701.74|35606.74|35449.8|35354.8|35717.59|35622.59|35439.96|35344.96|1082
1610864400000|2021-01-17 06:20:00|35449.78|35354.78|35225.27|35130.27|35451.14|35356.14|35162.05|35067.05|1170
1610864700000|2021-01-17 06:25:00|35224.98|35129.98|35228.95|35133.95|35290.32|35195.32|35116.12|35021.12|1154
1610865000000|2021-01-17 06:30:00|35224.8|35129.8|35339.95|35244.95|35345.31|35250.31|35199.37|35104.37|1154
1610865300000|2021-01-17 06:35:00|35336.16|35241.16|35317.12|35222.12|35407.42|35312.42|35284.79|35189.79|1130
1610865600000|2021-01-17 06:40:00|35317.16|35222.16|35382.75|35287.75|35419.08|35324.08|35301.94|35206.94|1121
1610865900000|2021-01-17 06:45:00|35382.71|35287.71|35529.11|35434.11|35563.27|35468.27|35354.46|35259.46|1075
1610866200000|2021-01-17 06:50:00|35529.99|35434.99|35418.95|35323.95|35531.44|35436.44|35382.71|35287.71|1105
1610866500000|2021-01-17 06:55:00|35418.93|35323.93|35446.3|35351.3|35510.66|35415.66|35413.84|35318.84|1104
1610866800000|2021-01-17 07:00:00|35446.26|35351.26|35212.86|35117.86|35447.42|35352.42|35203.73|35108.73|1153
1610867100000|2021-01-17 07:05:00|35217.9|35122.9|35241|35146|35325.92|35230.92|35204.63|35109.63|1095
1610867400000|2021-01-17 07:10:00|35234.09|35139.09|35511.55|35416.55|35511.78|35416.78|35224.79|35129.79|1137
1610867700000|2021-01-17 07:15:00|35511.54|35416.54|35463.95|35368.95|35572.83|35477.83|35463.94|35368.94|1132
1610868000000|2021-01-17 07:20:00|35463.96|35368.96|35338.72|35243.72|35473.85|35378.85|35338.31|35243.31|1143
1610868300000|2021-01-17 07:25:00|35338.64|35243.64|35301.24|35206.24|35340.16|35245.16|35221.8|35126.8|1134
1610868600000|2021-01-17 07:30:00|35301.33|35206.33|34829.23|34734.23|35316.13|35221.13|34710.1|34615.1|1161
1610868900000|2021-01-17 07:35:00|34825.88|34730.88|34813.89|34718.89|34926.04|34831.04|34756.06|34661.06|1164
1610869200000|2021-01-17 07:40:00|34814.28|34719.28|34850.66|34755.66|34904.2|34809.2|34782.89|34687.89|1105
1610869500000|2021-01-17 07:45:00|34847.52|34752.52|34925.51|34830.51|34927.36|34832.36|34581.84|34486.84|1160
1610869800000|2021-01-17 07:50:00|34922.7|34827.7|34940.74|34845.74|34995.12|34900.12|34825.65|34730.65|1146
1610870100000|2021-01-17 07:55:00|34939.71|34844.71|34809.95|34714.95|34966.18|34871.18|34795.65|34700.65|1142
1610870400000|2021-01-17 08:00:00|34807.57|34712.57|34612.6|34517.6|34810.22|34715.22|34510.78|34415.78|1172
1610870700000|2021-01-17 08:05:00|34607.85|34512.85|34477.89|34382.89|34612.43|34517.43|34358.63|34263.63|1187
1610871000000|2021-01-17 08:10:00|34478.15|34383.15|34595.88|34500.88|34596.86|34501.86|34457.73|34362.73|1134
1610871300000|2021-01-17 08:15:00|34601.32|34506.32|34824.37|34729.37|34828.61|34733.61|34601.32|34506.32|1135
1610871600000|2021-01-17 08:20:00|34824.36|34729.36|34614.59|34519.59|34824.87|34729.87|34556.09|34461.09|1154
1610871900000|2021-01-17 08:25:00|34614.25|34519.25|34751.74|34656.74|34752.27|34657.27|34532.51|34437.51|1082
1610872200000|2021-01-17 08:30:00|34751.36|34656.36|34738.95|34643.95|34834.93|34739.93|34655.59|34560.59|1121
1610872500000|2021-01-17 08:35:00|34738.91|34643.91|34562.23|34467.23|34741.02|34646.02|34560.16|34465.16|1012
1610872800000|2021-01-17 08:40:00|34562.19|34467.19|34499.17|34404.17|34630.26|34535.26|34459.96|34364.96|1026
1610873100000|2021-01-17 08:45:00|34501.38|34406.38|34467.41|34372.41|34624.45|34529.45|34416.38|34321.38|1114
1610873400000|2021-01-17 08:50:00|34467.92|34372.92|34505.6|34410.6|34569.98|34474.98|34349.28|34254.28|1152
1610873700000|2021-01-17 08:55:00|34503.5|34408.5|34744.03|34649.03|34744.1|34649.1|34468.22|34373.22|1147
1610874000000|2021-01-17 09:00:00|34743.99|34648.99|34940.16|34845.16|34940.16|34845.16|34686.43|34591.43|1099
1610874300000|2021-01-17 09:05:00|34942.16|34847.16|35045.08|34950.08|35191.07|35096.07|34942.16|34847.16|1134
1610874600000|2021-01-17 09:10:00|35044.51|34949.51|35008.91|34913.91|35117.22|35022.22|34988.16|34893.16|1101
1610874900000|2021-01-17 09:15:00|35008.25|34913.25|35049.99|34954.99|35106.65|35011.65|34963.29|34868.29|1076
1610875200000|2021-01-17 09:20:00|35050.03|34955.03|34998.64|34903.64|35056.56|34961.56|34984.49|34889.49|1009
1610875500000|2021-01-17 09:25:00|34998.69|34903.69|34919.17|34824.17|35061.77|34966.77|34885.6|34790.6|1042
1610875800000|2021-01-17 09:30:00|34918.64|34823.64|34820.42|34725.42|34920.22|34825.22|34771.74|34676.74|989
1610876100000|2021-01-17 09:35:00|34820.41|34725.41|34486.92|34391.92|34820.62|34725.62|34472.44|34377.44|1085
1610876400000|2021-01-17 09:40:00|34489.29|34394.29|34487.55|34392.55|34558.97|34463.97|34405.72|34310.72|1154
1610876700000|2021-01-17 09:45:00|34488.43|34393.43|34476.13|34381.13|34572.85|34477.85|34412.99|34317.99|1130
1610877000000|2021-01-17 09:50:00|34476.25|34381.25|34067.28|33972.28|34493.23|34398.23|34060.59|33965.59|1150
1610877300000|2021-01-17 09:55:00|34067.67|33972.67|34202.26|34107.26|34256.17|34161.17|34061.93|33966.93|1139
1610877600000|2021-01-17 10:00:00|34203.32|34108.32|34410.24|34315.24|34441.99|34346.99|33905.52|33810.52|1145
1610877900000|2021-01-17 10:05:00|34407.91|34312.91|34448.05|34353.05|34512.61|34417.61|34286.86|34191.86|1150
1610878200000|2021-01-17 10:10:00|34449.44|34354.44|34479.22|34384.22|34523.11|34428.11|34357.75|34262.75|1139
1610878500000|2021-01-17 10:15:00|34474.04|34379.04|34533.7|34438.7|34539.12|34444.12|34379.73|34284.73|1121
1610878800000|2021-01-17 10:20:00|34533.63|34438.63|34767.2|34672.2|34787.26|34692.26|34492.1|34397.1|1147
1610879100000|2021-01-17 10:25:00|34764.7|34669.7|34718.73|34623.73|34770.97|34675.97|34625.74|34530.74|1153
1610879400000|2021-01-17 10:30:00|34718.45|34623.45|34793.56|34698.56|34881.27|34786.27|34714.24|34619.24|1144
1610879700000|2021-01-17 10:35:00|34792.93|34697.93|34818.58|34723.58|34935.53|34840.53|34791.95|34696.95|1114
1610880000000|2021-01-17 10:40:00|34818.24|34723.24|34791.57|34696.57|34823.1|34728.1|34658.09|34563.09|1083
1610880300000|2021-01-17 10:45:00|34791.38|34696.38|34949.36|34854.36|35086.34|34991.34|34791.38|34696.38|1125
1610880600000|2021-01-17 10:50:00|34948.91|34853.91|34917.03|34822.03|34983.29|34888.29|34899.79|34804.79|1104
1610880900000|2021-01-17 10:55:00|34916.19|34821.19|34882.93|34787.93|34965.22|34870.22|34820.86|34725.86|1101
1610881200000|2021-01-17 11:00:00|34879.03|34784.03|34935.85|34840.85|34995.08|34900.08|34850.98|34755.98|1080
1610881500000|2021-01-17 11:05:00|34935.06|34840.06|34903.31|34808.31|34955.82|34860.82|34835.55|34740.55|1112
1610881800000|2021-01-17 11:10:00|34902.59|34807.59|35044.37|34949.37|35047.65|34952.65|34863.51|34768.51|1069
1610882100000|2021-01-17 11:15:00|35045.3|34950.3|34881.86|34786.86|35104.03|35009.03|34881.86|34786.86|1050
1610882400000|2021-01-17 11:20:00|34879.26|34784.26|34856.53|34761.53|34955.69|34860.69|34803.47|34708.47|1122
1610882700000|2021-01-17 11:25:00|34856.55|34761.55|34966.07|34871.07|34986.35|34891.35|34839.4|34744.4|1092
1610883000000|2021-01-17 11:30:00|34965.96|34870.96|34891.16|34796.16|35020.59|34925.59|34852.31|34757.31|1055
1610883300000|2021-01-17 11:35:00|34891.15|34796.15|35263.46|35168.46|35269.3|35174.3|34881.03|34786.03|1120
1610883600000|2021-01-17 11:40:00|35266.83|35171.83|35333.06|35238.06|35347.27|35252.27|35239.75|35144.75|1094
1610883900000|2021-01-17 11:45:00|35332.49|35237.49|35414.93|35319.93|35420.42|35325.42|35253.93|35158.93|1081
1610884200000|2021-01-17 11:50:00|35415.88|35320.88|35374.45|35279.45|35440.6|35345.6|35314.1|35219.1|1111
1610884500000|2021-01-17 11:55:00|35374.55|35279.55|35343.03|35248.03|35414.89|35319.89|35326.62|35231.62|1103
1610884800000|2021-01-17 12:00:00|35342.97|35247.97|35238.75|35143.75|35414.8|35319.8|35214.49|35119.49|1096
1610885100000|2021-01-17 12:05:00|35237.82|35142.82|35216.88|35121.88|35295.73|35200.73|35215.65|35120.65|991
1610885400000|2021-01-17 12:10:00|35214.66|35119.66|35367.98|35272.98|35414.47|35319.47|35191.46|35096.46|1118
1610885700000|2021-01-17 12:15:00|35368.69|35273.69|35578.07|35483.07|35580.05|35485.05|35347.23|35252.23|1100
1610886000000|2021-01-17 12:20:00|35578.52|35483.52|35519.86|35424.86|35601.11|35506.11|35517.11|35422.11|1049
1610886300000|2021-01-17 12:25:00|35520.91|35425.91|35449.66|35354.66|35543.99|35448.99|35449.59|35354.59|1033
1610886600000|2021-01-17 12:30:00|35449.68|35354.68|35279.67|35184.67|35524.25|35429.25|35278.92|35183.92|1088
1610886900000|2021-01-17 12:35:00|35279.3|35184.3|35326.91|35231.91|35372.67|35277.67|35265.38|35170.38|1055
1610887200000|2021-01-17 12:40:00|35327.26|35232.26|35288.71|35193.71|35365.94|35270.94|35279.23|35184.23|1117
1610887500000|2021-01-17 12:45:00|35288.25|35193.25|35337.97|35242.97|35391.29|35296.29|35286.1|35191.1|1070
1610887800000|2021-01-17 12:50:00|35337.5|35242.5|35225.23|35130.23|35337.5|35242.5|35158.73|35063.73|1032
1610888100000|2021-01-17 12:55:00|35225.05|35130.05|35174.79|35079.79|35227.81|35132.81|35064.12|34969.12|1073
1610888400000|2021-01-17 13:00:00|35174.73|35079.73|35133.76|35038.76|35238.4|35143.4|35123.76|35028.76|1110
1610888700000|2021-01-17 13:05:00|35133.4|35038.4|35372.69|35277.69|35375.07|35280.07|35111.8|35016.8|963
1610889000000|2021-01-17 13:10:00|35372.66|35277.66|35371.51|35276.51|35434.4|35339.4|35364|35269|1001
1610889300000|2021-01-17 13:15:00|35372.09|35277.09|35455.87|35360.87|35472.07|35377.07|35362|35267|1062
1610889600000|2021-01-17 13:20:00|35456.8|35361.8|35429.47|35334.47|35474.29|35379.29|35405.64|35310.64|1032
1610889900000|2021-01-17 13:25:00|35431.33|35336.33|35399|35304|35467.18|35372.18|35397.94|35302.94|1082
1610890200000|2021-01-17 13:30:00|35398.28|35303.28|35296.74|35201.74|35540.96|35445.96|35293.44|35198.44|1136
1610890500000|2021-01-17 13:35:00|35296.85|35201.85|35178.64|35083.64|35319.59|35224.59|35166.19|35071.19|1102
1610890800000|2021-01-17 13:40:00|35179.71|35084.71|35190.89|35095.89|35201.65|35106.65|35106.35|35011.35|1054
1610891100000|2021-01-17 13:45:00|35191.04|35096.04|35063.82|34968.82|35243.17|35148.17|35056.92|34961.92|1109
1610891400000|2021-01-17 13:50:00|35063.28|34968.28|35124|35029|35124|35029|35061|34966|1031
1610891700000|2021-01-17 13:55:00|35123.51|35028.51|34885.63|34790.63|35124.56|35029.56|34859.41|34764.41|1073
1610892000000|2021-01-17 14:00:00|34885.16|34790.16|34941.09|34846.09|34961.27|34866.27|34765.44|34670.44|1118
1610892300000|2021-01-17 14:05:00|34942.67|34847.67|34810.28|34715.28|34960.48|34865.48|34779.2|34684.2|1103
1610892600000|2021-01-17 14:10:00|34810.14|34715.14|34904.86|34809.86|34908.75|34813.75|34786.02|34691.02|1098
1610892900000|2021-01-17 14:15:00|34904.39|34809.39|35069.75|34974.75|35106.28|35011.28|34818.29|34723.29|1119
1610893200000|2021-01-17 14:20:00|35070.96|34975.96|34911.56|34816.56|35077.46|34982.46|34898.43|34803.43|1075
1610893500000|2021-01-17 14:25:00|34911.04|34816.04|35016.51|34921.51|35079.34|34984.34|34910.34|34815.34|1090
1610893800000|2021-01-17 14:30:00|35017.69|34922.69|35193.44|35098.44|35213.71|35118.71|34955.61|34860.61|1104
1610894100000|2021-01-17 14:35:00|35192.56|35097.56|35163.85|35068.85|35203.67|35108.67|35155.16|35060.16|1094
1610894400000|2021-01-17 14:40:00|35163.08|35068.08|35127.19|35032.19|35164.04|35069.04|35072.73|34977.73|1030
1610894700000|2021-01-17 14:45:00|35127.46|35032.46|35206.67|35111.67|35271.62|35176.62|35100.45|35005.45|1098
1610895000000|2021-01-17 14:50:00|35206.8|35111.8|35155.51|35060.51|35257.32|35162.32|35155.13|35060.13|1139
1610895300000|2021-01-17 14:55:00|35154.74|35059.74|34815.3|34720.3|35162.96|35067.96|34815.3|34720.3|1106
1610895600000|2021-01-17 15:00:00|34813.05|34718.05|34910.98|34815.98|34935.79|34840.79|34813.05|34718.05|1139
1610895900000|2021-01-17 15:05:00|34912.24|34817.24|35222.83|35127.83|35235.5|35140.5|34912.24|34817.24|1141
1610896200000|2021-01-17 15:10:00|35222.6|35127.6|35454.31|35359.31|35490.59|35395.59|35209.95|35114.95|1148
1610896500000|2021-01-17 15:15:00|35454.4|35359.4|35748.47|35653.47|35777.75|35682.75|35454.2|35359.2|1171
1610896800000|2021-01-17 15:20:00|35748.53|35653.53|35818.25|35723.25|35859.96|35764.96|35712.41|35617.41|1132
1610897100000|2021-01-17 15:25:00|35818.39|35723.39|35859.66|35764.66|35862.39|35767.39|35719.59|35624.59|1055
1610897400000|2021-01-17 15:30:00|35860.48|35765.48|35713.28|35618.28|35890.36|35795.36|35681.63|35586.63|1117
1610897700000|2021-01-17 15:35:00|35713.57|35618.57|35839.96|35744.96|35839.96|35744.96|35691.55|35596.55|1115
1610898000000|2021-01-17 15:40:00|35840.62|35745.62|35961.23|35866.23|35986.41|35891.41|35780.54|35685.54|1136
1610898300000|2021-01-17 15:45:00|35962.78|35867.78|35825.54|35730.54|35971.09|35876.09|35806.14|35711.14|1087
1610898600000|2021-01-17 15:50:00|35825.53|35730.53|35836.48|35741.48|35872.73|35777.73|35777.24|35682.24|1109
1610898900000|2021-01-17 15:55:00|35835.55|35740.55|35782.57|35687.57|35909.04|35814.04|35725.02|35630.02|1136
1610899200000|2021-01-17 16:00:00|35777.26|35682.26|35751.77|35656.77|35818.89|35723.89|35660.41|35565.41|1139
1610899500000|2021-01-17 16:05:00|35751.5|35656.5|35817.58|35722.58|35839.95|35744.95|35716.29|35621.29|1090
1610899800000|2021-01-17 16:10:00|35817.2|35722.2|35795.2|35700.2|35857.95|35762.95|35777.2|35682.2|1082
1610900100000|2021-01-17 16:15:00|35795.41|35700.41|35912.36|35817.36|35961.04|35866.04|35756.77|35661.77|1002
1610900400000|2021-01-17 16:20:00|35912.37|35817.37|35882.15|35787.15|35943.71|35848.71|35869.2|35774.2|990
1610900700000|2021-01-17 16:25:00|35882.09|35787.09|35863.62|35768.62|35970.31|35875.31|35863.06|35768.06|1034
1610901000000|2021-01-17 16:30:00|35863.59|35768.59|36146.9|36051.9|36197.27|36102.27|35863.43|35768.43|1114
1610901300000|2021-01-17 16:35:00|36154.09|36059.09|36107.39|36012.39|36192.32|36097.32|36107.39|36012.39|1019
1610901600000|2021-01-17 16:40:00|36108.18|36013.18|36007.88|35912.88|36114.7|36019.7|35990.96|35895.96|976
1610901900000|2021-01-17 16:45:00|36007.42|35912.42|35940.02|35845.02|36032.33|35937.33|35897.93|35802.93|1025
1610902200000|2021-01-17 16:50:00|35940.09|35845.09|35888.22|35793.22|36016.62|35921.62|35876.95|35781.95|1020
1610902500000|2021-01-17 16:55:00|35887.18|35792.18|35945.64|35850.64|35985.44|35890.44|35875.21|35780.21|1060
1610902800000|2021-01-17 17:00:00|35950.95|35855.95|36122.28|36027.28|36126.49|36031.49|35950.21|35855.21|1087
1610903100000|2021-01-17 17:05:00|36123.13|36028.13|36020.53|35925.53|36144.34|36049.34|36003.17|35908.17|962
1610903400000|2021-01-17 17:10:00|36019.14|35924.14|35921.88|35826.88|36021.75|35926.75|35905.9|35810.9|1072
1610903700000|2021-01-17 17:15:00|35921.9|35826.9|36020.52|35925.52|36063.67|35968.67|35921.88|35826.88|1030
1610904000000|2021-01-17 17:20:00|36019.84|35924.84|36073.93|35978.93|36110.08|36015.08|35982.7|35887.7|1015
1610904300000|2021-01-17 17:25:00|36074.3|35979.3|35908.82|35813.82|36074.7|35979.7|35898.75|35803.75|1057
1610904600000|2021-01-17 17:30:00|35909.01|35814.01|35810.75|35715.75|35909.02|35814.02|35802.02|35707.02|977
1610904900000|2021-01-17 17:35:00|35810.97|35715.97|35833.06|35738.06|35856.22|35761.22|35810.75|35715.75|923
1610905200000|2021-01-17 17:40:00|35833|35738|35698.06|35603.06|35833.41|35738.41|35681.77|35586.77|1060
1610905500000|2021-01-17 17:45:00|35697.83|35602.83|35743.12|35648.12|35748.22|35653.22|35641.31|35546.31|1070
1610905800000|2021-01-17 17:50:00|35743.69|35648.69|35829.99|35734.99|35851.5|35756.5|35742.78|35647.78|1066
1610906100000|2021-01-17 17:55:00|35829.8|35734.8|35853.34|35758.34|35853.34|35758.34|35774.84|35679.84|1062
1610906400000|2021-01-17 18:00:00|35854.39|35759.39|35774.87|35679.87|35930.46|35835.46|35774.87|35679.87|1033
1610906700000|2021-01-17 18:05:00|35775.37|35680.37|35766.57|35671.57|35819.82|35724.82|35759.25|35664.25|1057
1610907000000|2021-01-17 18:10:00|35766.34|35671.34|35761.94|35666.94|35811.13|35716.13|35710.56|35615.56|1022
1610907300000|2021-01-17 18:15:00|35761.98|35666.98|35684.69|35589.69|35774.99|35679.99|35669.01|35574.01|1090
1610907600000|2021-01-17 18:20:00|35684.32|35589.32|35850.2|35755.2|35870.71|35775.71|35683.92|35588.92|1039
1610907900000|2021-01-17 18:25:00|35850.51|35755.51|35881.19|35786.19|35920.82|35825.82|35842.07|35747.07|918
1610908200000|2021-01-17 18:30:00|35880.88|35785.88|35768.4|35673.4|35930.08|35835.08|35756.22|35661.22|1048
1610908500000|2021-01-17 18:35:00|35765.92|35670.92|35788.21|35693.21|35811.48|35716.48|35748.18|35653.18|944
1610908800000|2021-01-17 18:40:00|35787.96|35692.96|35749.31|35654.31|35797.15|35702.15|35717.78|35622.78|1087
1610909100000|2021-01-17 18:45:00|35747.44|35652.44|35758.12|35663.12|35788.67|35693.67|35695.99|35600.99|856
1610909400000|2021-01-17 18:50:00|35757.03|35662.03|35811.29|35716.29|35826.42|35731.42|35692.13|35597.13|1026
1610909700000|2021-01-17 18:55:00|35811.32|35716.32|35719.64|35624.64|35843.13|35748.13|35703.01|35608.01|1008
1610910000000|2021-01-17 19:00:00|35718.05|35623.05|35946.31|35851.31|35951.15|35856.15|35718.05|35623.05|1119
1610910300000|2021-01-17 19:05:00|35945.71|35850.71|35982.7|35887.7|36027.44|35932.44|35901.47|35806.47|1114
1610910600000|2021-01-17 19:10:00|35981.69|35886.69|35967.27|35872.27|36018.5|35923.5|35951.69|35856.69|1069
1610910900000|2021-01-17 19:15:00|35966.77|35871.77|36006.13|35911.13|36026.58|35931.58|35949.99|35854.99|1046
1610911200000|2021-01-17 19:20:00|36006.09|35911.09|35991.85|35896.85|36026.65|35931.65|35925.42|35830.42|927
1610911500000|2021-01-17 19:25:00|35993.04|35898.04|35989.11|35894.11|36004.51|35909.51|35958.34|35863.34|961
1610911800000|2021-01-17 19:30:00|35989.14|35894.14|35904.75|35809.75|36014.76|35919.76|35878.23|35783.23|955
1610912100000|2021-01-17 19:35:00|35905.35|35810.35|35856.83|35761.83|35979.28|35884.28|35856.26|35761.26|1090
1610912400000|2021-01-17 19:40:00|35856.93|35761.93|35829.75|35734.75|35868|35773|35828.92|35733.92|881
1610912700000|2021-01-17 19:45:00|35829.51|35734.51|35807.38|35712.38|35854.19|35759.19|35795.19|35700.19|908
1610913000000|2021-01-17 19:50:00|35807.93|35712.93|35738.62|35643.62|35871.13|35776.13|35727.12|35632.12|1058
1610913300000|2021-01-17 19:55:00|35739.13|35644.13|35662.73|35567.73|35776.38|35681.38|35586.11|35491.11|1123
1610913600000|2021-01-17 20:00:00|35663.05|35568.05|35733.46|35638.46|35767.23|35672.23|35663.05|35568.05|1025
1610913900000|2021-01-17 20:05:00|35733.57|35638.57|35691.77|35596.77|35741.54|35646.54|35678.55|35583.55|983
1610914200000|2021-01-17 20:10:00|35691.37|35596.37|35753.51|35658.51|35800.71|35705.71|35653.2|35558.2|989
1610914500000|2021-01-17 20:15:00|35754.39|35659.39|35637.01|35542.01|35767.28|35672.28|35637.01|35542.01|1061
1610914800000|2021-01-17 20:20:00|35637.03|35542.03|35670.19|35575.19|35734.03|35639.03|35630.64|35535.64|999
1610915100000|2021-01-17 20:25:00|35670.44|35575.44|35656.16|35561.16|35686.06|35591.06|35603.46|35508.46|970
1610915400000|2021-01-17 20:30:00|35655.44|35560.44|35816.57|35721.57|35836.25|35741.25|35655.44|35560.44|1058
1610915700000|2021-01-17 20:35:00|35816.11|35721.11|35779.05|35654.05|35848.47|35739.92|35761.32|35636.32|1015
1610916000000|2021-01-17 20:40:00|35780.52|35655.52|35834.15|35709.15|35861.69|35736.69|35772.74|35647.74|998
1610916300000|2021-01-17 20:45:00|35833.5|35708.5|36082.82|35957.82|36103.59|35978.59|35832.9|35707.9|1112
1610916600000|2021-01-17 20:50:00|36083.01|35958.01|36100.77|35975.77|36110.92|35985.92|36065.49|35940.49|872
1610916900000|2021-01-17 20:55:00|36100.58|35975.58|36115.62|35990.62|36140.42|36015.42|36052.13|35927.13|1043
1610917200000|2021-01-17 21:00:00|36115.68|35990.68|36216.76|36091.76|36295.65|36170.65|36115.68|35990.68|1065
1610917500000|2021-01-17 21:05:00|36216.7|36091.7|36389.07|36264.07|36392.14|36267.14|36198.39|36073.39|1035
1610917800000|2021-01-17 21:10:00|36390.88|36265.88|36581.82|36456.82|36626.51|36501.51|36390.88|36265.88|1108
1610918100000|2021-01-17 21:15:00|36581.59|36456.59|36631.03|36506.03|36753.76|36628.76|36581.59|36456.59|1043
1610918400000|2021-01-17 21:20:00|36630.67|36505.67|36651.22|36526.22|36740|36615|36629.99|36504.99|1042
1610918700000|2021-01-17 21:25:00|36651.4|36526.4|36765.1|36640.1|36765.1|36640.1|36640.03|36515.03|1064
1610919000000|2021-01-17 21:30:00|36765.12|36640.12|36719.56|36594.56|36900.43|36775.43|36705.02|36580.02|1092
1610919300000|2021-01-17 21:35:00|36721.08|36596.08|36735.32|36610.32|36775.63|36650.63|36686.65|36561.65|972
1610919600000|2021-01-17 21:40:00|36735.96|36610.96|36675.81|36550.81|36758.72|36633.72|36635.24|36510.24|946
1610919900000|2021-01-17 21:45:00|36675.82|36550.82|36675.06|36550.06|36723.39|36598.39|36647.57|36522.57|850
1610920200000|2021-01-17 21:50:00|36675.08|36550.08|36654.75|36529.75|36678.78|36553.78|36614.29|36489.29|926
1610920500000|2021-01-17 21:55:00|36655.92|36530.92|36589.9|36464.9|36678.31|36553.31|36556.08|36431.08|745
1610920800000|2021-01-17 22:00:00|36592.35|36467.35|36745.71|36620.71|36746.22|36621.22|36592.35|36467.35|782
1610921100000|2021-01-17 22:05:00|36745.41|36620.41|36682.88|36557.88|36745.41|36620.41|36666.6|36541.6|640
1610921400000|2021-01-17 22:10:00|36682.59|36557.59|36624.96|36499.96|36682.59|36557.59|36621.08|36496.08|567
1610921700000|2021-01-17 22:15:00|36624.59|36499.59|36622.12|36497.12|36636.1|36511.1|36620.72|36495.72|365
1610922000000|2021-01-17 22:20:00|36622.17|36497.17|36466.55|36371.55|36622.17|36497.17|36455.42|36360.42|672
1610922300000|2021-01-17 22:25:00|36466.64|36371.64|36511.96|36416.96|36518.59|36423.59|36465.67|36370.67|438
1610922600000|2021-01-17 22:30:00|36511.98|36416.98|36664.94|36569.94|36712.71|36617.71|36511.91|36416.91|674
1610922900000|2021-01-17 22:35:00|36664.93|36569.93|36522.64|36427.64|36667.85|36572.85|36522.64|36427.64|726
1610923200000|2021-01-17 22:40:00|36519.13|36424.13|36421.61|36326.61|36529.07|36434.07|36412.3|36317.3|802
1610923500000|2021-01-17 22:45:00|36421.65|36326.65|36362.23|36267.23|36444.6|36349.6|36355.27|36260.27|814
1610923800000|2021-01-17 22:50:00|36361.59|36266.59|36207.37|36112.37|36407.8|36312.8|36070.66|35975.66|1031
1610924100000|2021-01-17 22:55:00|36207.15|36112.15|36224.34|36129.34|36295.2|36200.2|36204.9|36109.9|933
1610924400000|2021-01-17 23:00:00|36224.33|36129.33|36180.64|36085.64|36325.71|36230.71|36161.37|36066.37|946
1610924700000|2021-01-17 23:05:00|36181.91|36086.91|36282.74|36187.74|36284.39|36189.39|36179|36084|933
1610925000000|2021-01-17 23:10:00|36282.26|36187.26|36138.34|36043.34|36304.79|36209.79|36083.35|35988.35|1059
1610925300000|2021-01-17 23:15:00|36140.24|36045.24|36244.48|36149.48|36280.05|36185.05|36125.47|36030.47|1027
1610925600000|2021-01-17 23:20:00|36245.55|36150.55|36217.67|36122.67|36252.76|36157.76|36193.14|36098.14|1028
1610925900000|2021-01-17 23:25:00|36217.82|36122.82|36418.18|36323.18|36440.87|36345.87|36199.72|36104.72|1069
1610926200000|2021-01-17 23:30:00|36417.21|36322.21|36352.07|36257.07|36419.62|36324.62|36324.06|36229.06|975
1610926500000|2021-01-17 23:35:00|36350.19|36255.19|36416.73|36321.73|36439.06|36344.06|36335.68|36240.68|947
1610926800000|2021-01-17 23:40:00|36416.77|36321.77|36226.29|36131.29|36418.53|36323.53|36220.11|36125.11|833
1610927100000|2021-01-17 23:45:00|36223.29|36128.29|35976.04|35881.04|36263.99|36168.99|35933.81|35838.81|1007
1610927400000|2021-01-17 23:50:00|35976.87|35881.87|35810.24|35715.24|35985.29|35890.29|35760.54|35665.54|1081
1610927700000|2021-01-17 23:55:00|35810.19|35715.19|35867.15|35772.15|35872|35777|35727.74|35632.74|959
1610928000000|2021-01-18 00:00:00|35865.78|35770.78|35662.24|35567.24|36004.01|35909.01|35632.97|35537.97|1056
1610928300000|2021-01-18 00:05:00|35663.64|35568.64|35765.87|35670.87|35845.48|35750.48|35654.04|35559.04|1060
1610928600000|2021-01-18 00:10:00|35763.23|35668.23|35818.11|35723.11|35863.98|35768.98|35760.2|35665.2|875
1610928900000|2021-01-18 00:15:00|35817.52|35722.52|35911.86|35816.86|35969.62|35874.62|35768.87|35673.87|991
1610929200000|2021-01-18 00:20:00|35911.26|35816.26|35917.78|35822.78|35970.84|35875.84|35851.22|35756.22|1037
1610929500000|2021-01-18 00:25:00|35917.15|35822.15|35884.94|35789.94|35981.85|35886.85|35855.62|35760.62|1090
1610929800000|2021-01-18 00:30:00|35885.85|35790.85|36036.79|35941.79|36036.79|35941.79|35838.82|35743.82|1095
1610930100000|2021-01-18 00:35:00|36035.11|35940.11|35925.23|35830.23|36041.26|35946.26|35924.7|35829.7|1062
1610930400000|2021-01-18 00:40:00|35924.7|35829.7|35886.74|35791.74|35941.61|35846.61|35836.87|35741.87|937
1610930700000|2021-01-18 00:45:00|35887.51|35792.51|35949.96|35854.96|36038.64|35943.64|35887.51|35792.51|964
1610931000000|2021-01-18 00:50:00|35950.32|35855.32|35879.79|35784.79|35971.94|35876.94|35864.53|35769.53|825
1610931300000|2021-01-18 00:55:00|35879.81|35784.81|35999.7|35904.7|36002.42|35907.42|35879.81|35784.81|924
1610931600000|2021-01-18 01:00:00|35999.66|35904.66|35948.88|35853.88|36116.78|36021.78|35944.74|35849.74|995
1610931900000|2021-01-18 01:05:00|35948.84|35853.84|35929.32|35834.32|35987.76|35892.76|35915.34|35820.34|957
1610932200000|2021-01-18 01:10:00|35928.74|35833.74|35734.9|35639.9|35955.59|35860.59|35712.32|35617.32|982
1610932500000|2021-01-18 01:15:00|35734.78|35639.78|35796.21|35701.21|35830.87|35735.87|35734.33|35639.33|1006
1610932800000|2021-01-18 01:20:00|35796.81|35701.81|35670.72|35575.72|35836.88|35741.88|35654.89|35559.89|1049
1610933100000|2021-01-18 01:25:00|35667.96|35572.96|35785.53|35690.53|35785.53|35690.53|35659.18|35564.18|936
1610933400000|2021-01-18 01:30:00|35785.54|35690.54|35915.54|35820.54|35931.17|35836.17|35785.45|35690.45|878
1610933700000|2021-01-18 01:35:00|35915.55|35820.55|35972.53|35877.53|35996.74|35901.74|35888.52|35793.52|781
1610934000000|2021-01-18 01:40:00|35972.58|35877.58|36033.97|35938.97|36059.48|35964.48|35950.73|35855.73|919
1610934300000|2021-01-18 01:45:00|36031.62|35936.62|36055.72|35960.72|36062.22|35967.22|35979.49|35884.49|897
1610934600000|2021-01-18 01:50:00|36056.49|35961.49|36029.83|35934.83|36079.26|35984.26|35999.25|35904.25|881
1610934900000|2021-01-18 01:55:00|36028.98|35933.98|36154.85|36059.85|36183.69|36088.69|36028.5|35933.5|789
1610935200000|2021-01-18 02:00:00|36154.23|36059.23|36082.33|35987.33|36222.16|36127.16|36079.81|35984.81|991
1610935500000|2021-01-18 02:05:00|36082.36|35987.36|36069.57|35974.57|36092.97|35997.97|36051.38|35956.38|776
1610935800000|2021-01-18 02:10:00|36070.57|35975.57|36069.36|35974.36|36082.1|35987.1|35960.63|35865.63|875
1610936100000|2021-01-18 02:15:00|36070.82|35975.82|36060.86|35965.86|36079.24|35984.24|35952.58|35857.58|1006
1610936400000|2021-01-18 02:20:00|36060.14|35965.14|36069.34|35974.34|36091.82|35996.82|36029.28|35934.28|901
1610936700000|2021-01-18 02:25:00|36066.65|35971.65|36121.57|36026.57|36138.54|36043.54|36066.65|35971.65|841
1610937000000|2021-01-18 02:30:00|36118.64|36023.64|35863.81|35768.81|36121.34|36026.34|35863.21|35768.21|1020
1610937300000|2021-01-18 02:35:00|35863.8|35768.8|35886.35|35791.35|35926.31|35831.31|35825.79|35730.79|1071
1610937600000|2021-01-18 02:40:00|35885.85|35790.85|35948.16|35853.16|35954.37|35859.37|35870.5|35775.5|943
1610937900000|2021-01-18 02:45:00|35947.13|35852.13|35846.74|35751.74|35985.83|35890.83|35846.74|35751.74|996
1610938200000|2021-01-18 02:50:00|35844.8|35749.8|35784.23|35689.23|35862.09|35767.09|35762.7|35667.7|898
1610938500000|2021-01-18 02:55:00|35783.86|35688.86|35795.27|35700.27|35819.79|35724.79|35739.27|35644.27|1045
1610938800000|2021-01-18 03:00:00|35795.46|35700.46|35763.15|35668.15|35863.76|35768.76|35717.46|35622.46|993
1610939100000|2021-01-18 03:05:00|35761.96|35666.96|35817.31|35722.31|35823.29|35728.29|35732.18|35637.18|956
1610939400000|2021-01-18 03:10:00|35820.65|35725.65|35814.95|35719.95|35823.17|35728.17|35762.59|35667.59|963
1610939700000|2021-01-18 03:15:00|35815.09|35720.09|35634.18|35539.18|35817.74|35722.74|35634.18|35539.18|986
1610940000000|2021-01-18 03:20:00|35634.2|35539.2|35291.09|35196.09|35648.93|35553.93|35287.57|35192.57|1109
1610940300000|2021-01-18 03:25:00|35291.1|35196.1|35210.32|35115.32|35329.69|35234.69|35194.56|35099.56|1046
1610940600000|2021-01-18 03:30:00|35209.42|35114.42|35091.03|34996.03|35247.35|35152.35|35060.28|34965.28|1123
1610940900000|2021-01-18 03:35:00|35091.13|34996.13|35110.66|35015.66|35222.2|35127.2|35025.09|34930.09|1078
1610941200000|2021-01-18 03:40:00|35108.53|35013.53|35129.54|35034.54|35203.3|35108.3|35072.96|34977.96|1063
1610941500000|2021-01-18 03:45:00|35129.55|35034.55|35016.74|34921.74|35192.96|35097.96|34992.77|34897.77|1095
1610941800000|2021-01-18 03:50:00|35016.54|34921.54|35041.48|34946.48|35115.72|35020.72|34900.35|34805.35|1132
1610942100000|2021-01-18 03:55:00|35039.29|34944.29|35134.15|35039.15|35225.85|35130.85|35038.65|34943.65|1042
1610942400000|2021-01-18 04:00:00|35134.34|35039.34|35229.09|35134.09|35251.16|35156.16|35099.55|35004.55|1026
1610942700000|2021-01-18 04:05:00|35229.6|35134.6|35105.96|35010.96|35250.82|35155.82|35095.82|35000.82|957
1610943000000|2021-01-18 04:10:00|35107.02|35012.02|35197.01|35102.01|35207.71|35112.71|35053.8|34958.8|925
1610943300000|2021-01-18 04:15:00|35198.51|35103.51|35139.61|35044.61|35221.01|35126.01|35108.19|35013.19|845
1610943600000|2021-01-18 04:20:00|35139.85|35044.85|35272.7|35177.7|35282.18|35187.18|35115.34|35020.34|934
1610943900000|2021-01-18 04:25:00|35269.59|35174.59|35276.83|35181.83|35342.96|35247.96|35269.59|35174.59|866
1610944200000|2021-01-18 04:30:00|35277.28|35182.28|35117.05|35022.05|35277.28|35182.28|35082.19|34987.19|946
1610944500000|2021-01-18 04:35:00|35117.44|35022.44|35014.47|34919.47|35117.44|35022.44|34964.45|34869.45|1009
1610944800000|2021-01-18 04:40:00|35014.16|34919.16|35189.02|35094.02|35190.59|35095.59|34968.97|34873.97|1023
1610945100000|2021-01-18 04:45:00|35190.01|35095.01|34986|34891|35256.9|35161.9|34970.58|34875.58|991
1610945400000|2021-01-18 04:50:00|34988.27|34893.27|35154.78|35059.78|35170.51|35075.51|34988.27|34893.27|1090
1610945700000|2021-01-18 04:55:00|35155.53|35060.53|35168.6|35073.6|35202.04|35107.04|35128.89|35033.89|974
1610946000000|2021-01-18 05:00:00|35168.59|35073.59|35262.33|35167.33|35274.57|35179.57|35127.86|35032.86|909
1610946300000|2021-01-18 05:05:00|35261.5|35166.5|35187.88|35092.88|35268.03|35173.03|35187.88|35092.88|890
1610946600000|2021-01-18 05:10:00|35187|35092|35185.41|35090.41|35245.94|35150.94|35125.84|35030.84|970
1610946900000|2021-01-18 05:15:00|35185.13|35090.13|35102.51|35007.51|35185.41|35090.41|35064.57|34969.57|923
1610947200000|2021-01-18 05:20:00|35101.28|35006.28|34890.43|34795.43|35102.27|35007.27|34870.08|34775.08|1034
1610947500000|2021-01-18 05:25:00|34890.05|34795.05|34891.85|34796.85|34998.4|34903.4|34871.4|34776.4|1043
1610947800000|2021-01-18 05:30:00|34890.64|34795.64|34935.49|34840.49|35061.46|34966.46|34831.79|34736.79|1099
1610948100000|2021-01-18 05:35:00|34936.17|34841.17|35165.92|35070.92|35167.47|35072.47|34905.24|34810.24|1047
1610948400000|2021-01-18 05:40:00|35168.2|35073.2|35311.59|35216.59|35323.69|35228.69|35143.09|35048.09|1028
1610948700000|2021-01-18 05:45:00|35310.9|35215.9|35432.42|35337.42|35484.25|35389.25|35287.21|35192.21|1064
1610949000000|2021-01-18 05:50:00|35431.98|35336.98|35434.16|35339.16|35515.9|35420.9|35392.2|35297.2|1013
1610949300000|2021-01-18 05:55:00|35434.08|35339.08|35387.97|35292.97|35449.68|35354.68|35387.06|35292.06|862
1610949600000|2021-01-18 06:00:00|35388.28|35293.28|35306.71|35211.71|35432.01|35337.01|35306.71|35211.71|871
1610949900000|2021-01-18 06:05:00|35306.63|35211.63|35343.84|35248.84|35466.95|35371.95|35306.47|35211.47|971
1610950200000|2021-01-18 06:10:00|35343.73|35248.73|35321.16|35226.16|35343.73|35248.73|35276.19|35181.19|806
1610950500000|2021-01-18 06:15:00|35321.55|35226.55|35258.96|35163.96|35356.88|35261.88|35215.94|35120.94|895
1610950800000|2021-01-18 06:20:00|35260.49|35165.49|35271.03|35176.03|35338.95|35243.95|35249.23|35154.23|1034
1610951100000|2021-01-18 06:25:00|35268.39|35173.39|35296.75|35201.75|35335.11|35240.11|35251.48|35156.48|1054
1610951400000|2021-01-18 06:30:00|35296.4|35201.4|35367.76|35272.76|35367.96|35272.96|35245.14|35150.14|866
1610951700000|2021-01-18 06:35:00|35368.14|35273.14|35128.84|35033.84|35408.41|35313.41|35128.84|35033.84|1059
1610952000000|2021-01-18 06:40:00|35129.31|35034.31|35170.39|35075.39|35207.64|35112.64|35129.09|35034.09|1019
1610952300000|2021-01-18 06:45:00|35170.45|35075.45|35151.38|35056.38|35245.42|35150.42|35147.95|35052.95|999
1610952600000|2021-01-18 06:50:00|35153.64|35058.64|35231.02|35136.02|35278.27|35183.27|35124.13|35029.13|1115
1610952900000|2021-01-18 06:55:00|35228.67|35133.67|35216.77|35121.77|35265.54|35170.54|35151.48|35056.48|1058
1610953200000|2021-01-18 07:00:00|35220.27|35125.27|35399.56|35304.56|35400.14|35305.14|35203.9|35108.9|1014
1610953500000|2021-01-18 07:05:00|35399.57|35304.57|35836.91|35741.91|35891.73|35796.73|35399.57|35304.57|1116
1610953800000|2021-01-18 07:10:00|35836.08|35741.08|35947.61|35852.61|35982.55|35887.55|35778.85|35683.85|1103
1610954100000|2021-01-18 07:15:00|35940.11|35845.11|35995.47|35900.47|36038.08|35943.08|35937.13|35842.13|1009
1610954400000|2021-01-18 07:20:00|35995.35|35900.35|36130.05|36035.05|36147.61|36052.61|35990.2|35895.2|1107
1610954700000|2021-01-18 07:25:00|36129.85|36034.85|36066.26|35971.26|36146.28|36051.28|36052.56|35957.56|1014
1610955000000|2021-01-18 07:30:00|36066.81|35971.81|36287.59|36192.59|36287.87|36192.87|36064.44|35969.44|1067
1610955300000|2021-01-18 07:35:00|36287.34|36192.34|36174.38|36079.38|36294.32|36199.32|36171.33|36076.33|1071
1610955600000|2021-01-18 07:40:00|36174.4|36079.4|36117.04|36022.04|36180.41|36085.41|36116.29|36021.29|734
1610955900000|2021-01-18 07:45:00|36116.95|36021.95|36039.98|35944.98|36171.09|36076.09|36027.66|35932.66|965
1610956200000|2021-01-18 07:50:00|36040.4|35945.4|36119.62|36024.62|36166.26|36071.26|36031.79|35936.79|1006
1610956500000|2021-01-18 07:55:00|36117.46|36022.46|36136|36041|36156.93|36061.93|36064.05|35969.05|840
1610956800000|2021-01-18 08:00:00|36135.79|36040.79|36152.77|36057.77|36188.87|36093.87|36130.25|36035.25|726
1610957100000|2021-01-18 08:05:00|36152.42|36057.42|36186.55|36091.55|36186.58|36091.58|36121.53|36026.53|786
1610957400000|2021-01-18 08:10:00|36186.52|36091.52|36242.6|36147.6|36264.04|36169.04|36164.53|36069.53|897
1610957700000|2021-01-18 08:15:00|36241.66|36146.66|36392.76|36297.76|36473.5|36378.5|36241.66|36146.66|951
1610958000000|2021-01-18 08:20:00|36391.19|36296.19|36336.28|36241.28|36393.55|36298.55|36287.53|36192.53|937
1610958300000|2021-01-18 08:25:00|36336.41|36241.41|36279.8|36184.8|36336.92|36241.92|36274.33|36179.33|871
1610958600000|2021-01-18 08:30:00|36279.87|36184.87|36194.69|36099.69|36319.52|36224.52|36192.75|36097.75|874
1610958900000|2021-01-18 08:35:00|36194.23|36099.23|36230.04|36135.04|36255.94|36160.94|36194.23|36099.23|897
1610959200000|2021-01-18 08:40:00|36230.11|36135.11|36218.35|36123.35|36270.05|36175.05|36175.64|36080.64|903
1610959500000|2021-01-18 08:45:00|36218.24|36123.24|36319.97|36224.97|36346.68|36251.68|36183.29|36088.29|855
1610959800000|2021-01-18 08:50:00|36320.24|36225.24|36298.13|36203.13|36320.24|36225.24|36266.7|36171.7|814
1610960100000|2021-01-18 08:55:00|36297.67|36202.67|36255.47|36160.47|36298.51|36203.51|36163.6|36068.6|841
1610960400000|2021-01-18 09:00:00|36256.24|36161.24|36465.92|36370.92|36526.99|36431.99|36240.56|36145.56|983
1610960700000|2021-01-18 09:05:00|36463.37|36368.37|36440.04|36345.04|36506.28|36411.28|36409.6|36314.6|946
1610961000000|2021-01-18 09:10:00|36440|36345|36603.88|36508.88|36663.43|36568.43|36436.82|36341.82|1138
1610961300000|2021-01-18 09:15:00|36606.9|36511.9|36522.25|36427.25|36606.9|36511.9|36514.08|36419.08|975
1610961600000|2021-01-18 09:20:00|36521.13|36426.13|36460.76|36365.76|36567.37|36472.37|36454.45|36359.45|819
1610961900000|2021-01-18 09:25:00|36460.96|36365.96|36415.48|36320.48|36513.79|36418.79|36401.34|36306.34|852
1610962200000|2021-01-18 09:30:00|36415.68|36320.68|36396.17|36301.17|36478.92|36383.92|36346.21|36251.21|930
1610962500000|2021-01-18 09:35:00|36395.86|36300.86|36387.59|36292.59|36420.72|36325.72|36371.54|36276.54|915
1610962800000|2021-01-18 09:40:00|36389.8|36294.8|36402.66|36307.66|36460.1|36365.1|36378.8|36283.8|920
1610963100000|2021-01-18 09:45:00|36402.73|36307.73|36375.17|36280.17|36488.19|36393.19|36371.11|36276.11|866
1610963400000|2021-01-18 09:50:00|36375.03|36280.03|36446.16|36351.16|36512.92|36417.92|36368.41|36273.41|936
1610963700000|2021-01-18 09:55:00|36446.23|36351.23|36600.88|36505.88|36600.88|36505.88|36439.81|36344.81|823
1610964000000|2021-01-18 10:00:00|36601.15|36506.15|36569.46|36474.46|36662.6|36567.6|36523.63|36428.63|995
1610964300000|2021-01-18 10:05:00|36567.48|36472.48|36435.4|36340.4|36569.65|36474.65|36397.61|36302.61|922
1610964600000|2021-01-18 10:10:00|36435.38|36340.38|36387.16|36292.16|36435.38|36340.38|36370.82|36275.82|847
1610964900000|2021-01-18 10:15:00|36387.64|36292.64|36210.61|36115.61|36400.48|36305.48|36205.04|36110.04|934
1610965200000|2021-01-18 10:20:00|36211.87|36116.87|36239.02|36144.02|36239.16|36144.16|36187.77|36092.77|878
1610965500000|2021-01-18 10:25:00|36239.08|36144.08|36293.96|36198.96|36295.06|36200.06|36159.12|36064.12|846
1610965800000|2021-01-18 10:30:00|36294.19|36199.19|36290.32|36195.32|36299.67|36204.67|36168.36|36073.36|841
1610966100000|2021-01-18 10:35:00|36289.92|36194.92|36317.28|36222.28|36321.9|36226.9|36229.4|36134.4|917
1610966400000|2021-01-18 10:40:00|36313.67|36218.67|36321.67|36226.67|36339.04|36244.04|36258.6|36163.6|842
1610966700000|2021-01-18 10:45:00|36323.81|36228.81|36289.88|36194.88|36372.78|36277.78|36255.01|36160.01|947
1610967000000|2021-01-18 10:50:00|36289.84|36194.84|36227.31|36132.31|36316.77|36221.77|36227.31|36132.31|918
1610967300000|2021-01-18 10:55:00|36227.27|36132.27|36238.97|36143.97|36266.95|36171.95|36192.23|36097.23|866
1610967600000|2021-01-18 11:00:00|36238.96|36143.96|36031.09|35936.09|36288.85|36193.85|36022.24|35927.24|949
1610967900000|2021-01-18 11:05:00|36031.04|35936.04|35884.05|35789.05|36031.1|35936.1|35820.7|35725.7|1032
1610968200000|2021-01-18 11:10:00|35884.04|35789.04|35994.12|35899.12|36011.92|35916.92|35857.49|35762.49|944
1610968500000|2021-01-18 11:15:00|35994.46|35899.46|35968.4|35873.4|36076.24|35981.24|35945.93|35850.93|897
1610968800000|2021-01-18 11:20:00|35968.38|35873.38|36027|35932|36041.17|35946.17|35944.17|35849.17|777
1610969100000|2021-01-18 11:25:00|36027.49|35932.49|36043.86|35948.86|36043.86|35948.86|35908.15|35813.15|870
1610969400000|2021-01-18 11:30:00|36043.92|35948.92|35974.4|35879.4|36065.75|35970.75|35955.83|35860.83|866
1610969700000|2021-01-18 11:35:00|35973.45|35878.45|36011.26|35916.26|36034.38|35939.38|35892.95|35797.95|892
1610970000000|2021-01-18 11:40:00|36011.02|35916.02|35978.61|35883.61|36026.98|35931.98|35948.16|35853.16|871
1610970300000|2021-01-18 11:45:00|35976.9|35881.9|36152.57|36057.57|36153.75|36058.75|35855.87|35760.87|862
1610970600000|2021-01-18 11:50:00|36153.03|36058.03|36483.04|36388.04|36556.67|36461.67|36153.03|36058.03|1070
1610970900000|2021-01-18 11:55:00|36483.19|36388.19|36467.56|36372.56|36497.39|36402.39|36416.34|36321.34|880
1610971200000|2021-01-18 12:00:00|36467.38|36372.38|36586.93|36491.93|36599.13|36504.13|36433.44|36338.44|814
1610971500000|2021-01-18 12:05:00|36585.09|36490.09|37247.38|37152.38|37257.82|37162.82|36582.58|36487.58|1129
1610971800000|2021-01-18 12:10:00|37246.15|37151.15|37298.89|37203.89|37341.4|37246.4|37207.91|37112.91|1093
1610972100000|2021-01-18 12:15:00|37297.81|37202.81|37304.35|37209.35|37468.65|37373.65|37297.81|37202.81|1099
1610972400000|2021-01-18 12:20:00|37303.95|37208.95|37384.22|37289.22|37454.52|37359.52|37278.37|37183.37|1091
1610972700000|2021-01-18 12:25:00|37383.22|37288.22|37118.62|37023.62|37384.78|37289.78|37118.57|37023.57|1022
1610973000000|2021-01-18 12:30:00|37116.5|37021.5|37191.38|37096.38|37214.01|37119.01|37111.31|37016.31|862
1610973300000|2021-01-18 12:35:00|37189.73|37094.73|37124.34|37029.34|37228.39|37133.39|37124.34|37029.34|749
1610973600000|2021-01-18 12:40:00|37124.56|37029.56|37027.73|36932.73|37127.55|37032.55|37003.67|36908.67|896
1610973900000|2021-01-18 12:45:00|37027.87|36932.87|37054.37|36959.37|37055.59|36960.59|36989.63|36894.63|929
1610974200000|2021-01-18 12:50:00|37054.36|36959.36|37027.53|36932.53|37062.12|36967.12|36972.46|36877.46|902
1610974500000|2021-01-18 12:55:00|37030.76|36935.76|37035.94|36940.94|37063.47|36968.47|37001.81|36906.81|822
1610974800000|2021-01-18 13:00:00|37036.99|36941.99|36837.07|36742.07|37171.72|37076.72|36792.91|36697.91|1041
1610975100000|2021-01-18 13:05:00|36832.13|36737.13|36924.16|36829.16|36935.1|36840.1|36831.04|36736.04|1057
1610975400000|2021-01-18 13:10:00|36924.07|36829.07|36945.96|36850.96|36995.32|36900.32|36888.09|36793.09|952
1610975700000|2021-01-18 13:15:00|36944.64|36849.64|36874.69|36779.69|36946.39|36851.39|36812.9|36717.9|980
1610976000000|2021-01-18 13:20:00|36874.68|36779.68|36933.01|36838.01|37003.61|36908.61|36852.67|36757.67|922
1610976300000|2021-01-18 13:25:00|36935.96|36840.96|36869.26|36774.26|36977.81|36882.81|36852.02|36757.02|895
1610976600000|2021-01-18 13:30:00|36869.38|36774.38|37033.4|36938.4|37040.88|36945.88|36774.63|36679.63|909
1610976900000|2021-01-18 13:35:00|37033.73|36938.73|36934.31|36839.31|37057.68|36962.68|36934.31|36839.31|927
1610977200000|2021-01-18 13:40:00|36935.39|36840.39|36907.67|36812.67|36986.87|36891.87|36890.02|36795.02|972
1610977500000|2021-01-18 13:45:00|36908.72|36813.72|36922.85|36827.85|37010.23|36915.23|36898.75|36803.75|844
1610977800000|2021-01-18 13:50:00|36922.94|36827.94|36937.28|36842.28|37007.41|36912.41|36915.94|36820.94|858
1610978100000|2021-01-18 13:55:00|36935.95|36840.95|36824.85|36729.85|36970.05|36875.05|36820.19|36725.19|871
1610978400000|2021-01-18 14:00:00|36824.7|36729.7|36870.61|36775.61|36909.06|36814.06|36819.6|36724.6|594
1610978700000|2021-01-18 14:05:00|36870.79|36775.79|36944.19|36849.19|36989.7|36894.7|36827.78|36732.78|676
1610979000000|2021-01-18 14:10:00|36944.09|36849.09|36899.55|36804.55|37025.53|36930.53|36886.35|36791.35|810
1610979300000|2021-01-18 14:15:00|36899.44|36804.44|36862.42|36767.42|36933.29|36838.29|36862.42|36767.42|942
1610979600000|2021-01-18 14:20:00|36861.97|36766.97|36913.78|36818.78|36933.42|36838.42|36861.97|36766.97|894
1610979900000|2021-01-18 14:25:00|36914.05|36819.05|36877.11|36782.11|36943.58|36848.58|36877.11|36782.11|882
1610980200000|2021-01-18 14:30:00|36877.35|36782.35|36357.6|36262.6|36888.14|36793.14|36263.98|36168.98|975
1610980500000|2021-01-18 14:35:00|36357.58|36262.58|36369.82|36274.82|36369.82|36274.82|36141.28|36046.28|1023
1610980800000|2021-01-18 14:40:00|36374.7|36279.7|36444.44|36349.44|36477.72|36382.72|36365.53|36270.53|955
1610981100000|2021-01-18 14:45:00|36444.48|36349.48|36375.54|36280.54|36456.05|36361.05|36272.83|36177.83|715
1610981400000|2021-01-18 14:50:00|36376.84|36281.84|36456.3|36361.3|36513.96|36418.96|36376.84|36281.84|701
1610981700000|2021-01-18 14:55:00|36456.61|36361.61|36497.14|36402.14|36497.14|36402.14|36408.75|36313.75|849
1610982000000|2021-01-18 15:00:00|36497.22|36402.22|36384.06|36289.06|36512.65|36417.65|36325.51|36230.51|974
1610982300000|2021-01-18 15:05:00|36384.76|36289.76|36453.86|36358.86|36485.46|36390.46|36370.25|36275.25|908
1610982600000|2021-01-18 15:10:00|36453.91|36358.91|36642.59|36547.59|36648.73|36553.73|36448.34|36353.34|936
1610982900000|2021-01-18 15:15:00|36642.4|36547.4|36515.99|36420.99|36649.37|36554.37|36509.81|36414.81|950
1610983200000|2021-01-18 15:20:00|36516.06|36421.06|36455.54|36360.54|36534.38|36439.38|36452.43|36357.43|1007
1610983500000|2021-01-18 15:25:00|36455.08|36360.08|36325.79|36230.79|36455.08|36360.08|36289.3|36194.3|1006
1610983800000|2021-01-18 15:30:00|36325.64|36230.64|36325.42|36230.42|36396.8|36301.8|36321.12|36226.12|993
1610984100000|2021-01-18 15:35:00|36324.61|36229.61|36394.46|36299.46|36402.84|36307.84|36313.78|36218.78|799
1610984400000|2021-01-18 15:40:00|36394.64|36299.64|36406.38|36311.38|36412.96|36317.96|36374.97|36279.97|749
1610984700000|2021-01-18 15:45:00|36405.57|36310.57|36452.61|36357.61|36465.85|36370.85|36194.2|36099.2|1056
1610985000000|2021-01-18 15:50:00|36450.47|36355.47|36480.75|36385.75|36509.83|36414.83|36438.32|36343.32|941
1610985300000|2021-01-18 15:55:00|36480.5|36385.5|36478.46|36383.46|36513.3|36418.3|36389.97|36294.97|1005
1610985600000|2021-01-18 16:00:00|36478.44|36383.44|36326.01|36231.01|36612.23|36517.23|36279.42|36184.42|1119
1610985900000|2021-01-18 16:05:00|36326.03|36231.03|36288.34|36193.34|36357.66|36262.66|36230.98|36135.98|1055
1610986200000|2021-01-18 16:10:00|36285.31|36190.31|36203.29|36108.29|36289.91|36194.91|36164.79|36069.79|1056
1610986500000|2021-01-18 16:15:00|36199.73|36104.73|36023.01|35928.01|36199.73|36104.73|35916.45|35821.45|1104
1610986800000|2021-01-18 16:20:00|36023.5|35928.5|36111.5|36016.5|36145.76|36050.76|36019.91|35924.91|1022
1610987100000|2021-01-18 16:25:00|36111.48|36016.48|36277.15|36182.15|36319.68|36224.68|36107.76|36012.76|1006
1610987400000|2021-01-18 16:30:00|36278.35|36183.35|36285.27|36190.27|36356.73|36261.73|36213.33|36118.33|1079
1610987700000|2021-01-18 16:35:00|36285.98|36190.98|36276.43|36181.43|36301.04|36206.04|36252.2|36157.2|864
1610988000000|2021-01-18 16:40:00|36275.98|36180.98|36270.06|36175.06|36307.12|36212.12|36250.31|36155.31|723
1610988300000|2021-01-18 16:45:00|36270.04|36175.04|36157.83|36062.83|36293.62|36198.62|36133.8|36038.8|939
1610988600000|2021-01-18 16:50:00|36157.65|36062.65|36124.82|36029.82|36189.05|36094.05|36058.29|35963.29|1013
1610988900000|2021-01-18 16:55:00|36125.01|36030.01|36252.65|36157.65|36328.83|36233.83|36125.01|36030.01|763
1610989200000|2021-01-18 17:00:00|36253.79|36158.79|36237.17|36142.17|36354.27|36259.27|36223.96|36128.96|855
1610989500000|2021-01-18 17:05:00|36236.83|36141.83|36168.55|36073.55|36291.73|36196.73|36167.51|36072.51|908
1610989800000|2021-01-18 17:10:00|36168.7|36073.7|35968.53|35873.53|36177.93|36082.93|35968.53|35873.53|1022
1610990100000|2021-01-18 17:15:00|35968.34|35873.34|35801.32|35706.32|36023.46|35928.46|35733.31|35638.31|1077
1610990400000|2021-01-18 17:20:00|35801.04|35706.04|35767.1|35672.1|35855.43|35760.43|35662.26|35567.26|1089
1610990700000|2021-01-18 17:25:00|35768.42|35673.42|35612.06|35517.06|35833.44|35738.44|35608.84|35513.84|1061
1610991000000|2021-01-18 17:30:00|35611.04|35516.04|35707.59|35612.59|35730.56|35635.56|35597.22|35502.22|961
1610991300000|2021-01-18 17:35:00|35707.41|35612.41|35630.68|35535.68|35746.2|35651.2|35561.76|35466.76|957
1610991600000|2021-01-18 17:40:00|35634.15|35539.15|35691.79|35596.79|35773.41|35678.41|35480.56|35385.56|1122
1610991900000|2021-01-18 17:45:00|35693.02|35598.02|35722.86|35627.86|35785.24|35690.24|35690.98|35595.98|964
1610992200000|2021-01-18 17:50:00|35721.16|35626.16|35734.4|35639.4|35773.77|35678.77|35681.46|35586.46|848
1610992500000|2021-01-18 17:55:00|35734.45|35639.45|35745.43|35650.43|35817.5|35722.5|35707.89|35612.89|932
1610992800000|2021-01-18 18:00:00|35745.49|35650.49|35642.52|35547.52|35811.67|35716.67|35621.62|35526.62|1030
1610993100000|2021-01-18 18:05:00|35641.28|35546.28|35827.52|35732.52|35900.57|35805.57|35633.79|35538.79|1035
1610993400000|2021-01-18 18:10:00|35827.07|35732.07|35780.81|35685.81|35829.03|35734.03|35727.02|35632.02|952
1610993700000|2021-01-18 18:15:00|35780.04|35685.04|35787.19|35692.19|35837.79|35742.79|35725.16|35630.16|959
1610994000000|2021-01-18 18:20:00|35787.18|35692.18|35828.01|35733.01|35846.08|35751.08|35786.88|35691.88|911
1610994300000|2021-01-18 18:25:00|35828|35733|35897.4|35802.4|35920.98|35825.98|35776.04|35681.04|899
1610994600000|2021-01-18 18:30:00|35897.38|35802.38|35831.26|35736.26|35910.1|35815.1|35826.27|35731.27|937
1610994900000|2021-01-18 18:35:00|35831.34|35736.34|35895.29|35800.29|35897.47|35802.47|35814.61|35719.61|987
1610995200000|2021-01-18 18:40:00|35895.57|35800.57|35917.54|35822.54|35957.62|35862.62|35859.25|35764.25|986
1610995500000|2021-01-18 18:45:00|35917.48|35822.48|35791.07|35696.07|35947.59|35852.59|35784.37|35689.37|979
1610995800000|2021-01-18 18:50:00|35791.38|35696.38|35765.3|35670.3|35832.58|35737.58|35703.69|35608.69|967
1610996100000|2021-01-18 18:55:00|35765.55|35670.55|35828.2|35733.2|35849.68|35754.68|35742.33|35647.33|923
1610996400000|2021-01-18 19:00:00|35828.4|35733.4|35876.31|35781.31|35876.71|35781.71|35764.04|35669.04|936
1610996700000|2021-01-18 19:05:00|35876.3|35781.3|35856.52|35761.52|35884.62|35789.62|35820.44|35725.44|985
1610997000000|2021-01-18 19:10:00|35856.94|35761.94|36054.7|35959.7|36058.57|35963.57|35854.19|35759.19|982
1610997300000|2021-01-18 19:15:00|36054.24|35959.24|36058.26|35963.26|36125.8|36030.8|36049.87|35954.87|900
1610997600000|2021-01-18 19:20:00|36053.19|35958.19|36028.71|35933.71|36099.41|36004.41|36021.47|35926.47|729
1610997900000|2021-01-18 19:25:00|36028.83|35933.83|35951.73|35856.73|36072|35977|35904.7|35809.7|970
1610998200000|2021-01-18 19:30:00|35951.97|35856.97|35928.69|35833.69|35984.16|35889.16|35919.34|35824.34|837
1610998500000|2021-01-18 19:35:00|35928.58|35833.58|35954.83|35859.83|35969.81|35874.81|35927.5|35832.5|907
1610998800000|2021-01-18 19:40:00|35954.97|35859.97|35944.99|35849.99|35980.65|35885.65|35924.49|35829.49|904
1610999100000|2021-01-18 19:45:00|35944.64|35849.64|36000.54|35905.54|36001.59|35906.59|35873.89|35778.89|818
1610999400000|2021-01-18 19:50:00|36000.71|35905.71|36069.37|35974.37|36122.08|36027.08|36000.71|35905.71|967
1610999700000|2021-01-18 19:55:00|36069.35|35974.35|36032.28|35937.28|36094.85|35999.85|36001.31|35906.31|957
1611000000000|2021-01-18 20:00:00|36032.09|35937.09|36003.43|35908.43|36094.43|35999.43|35993.03|35898.03|942
1611000300000|2021-01-18 20:05:00|36004.46|35909.46|35966.82|35871.82|36041.02|35946.02|35946.04|35851.04|465
1611000600000|2021-01-18 20:10:00|35966.74|35871.74|35935.75|35840.75|36028.03|35933.03|35891.02|35796.02|492
1611000900000|2021-01-18 20:15:00|35938.81|35843.81|35926.62|35831.62|35939.02|35844.02|35893.51|35798.51|778
1611001200000|2021-01-18 20:20:00|35927.47|35832.47|36062.44|35967.44|36066.12|35971.12|35897.18|35802.18|846
1611001500000|2021-01-18 20:25:00|36062.47|35967.47|36070.83|35975.83|36076.04|35981.04|36030.98|35935.98|680
1611001800000|2021-01-18 20:30:00|36074.28|35979.28|36387.04|36292.04|36427.19|36332.19|36074.28|35979.28|963
1611002100000|2021-01-18 20:35:00|36387.13|36292.13|36330.3|36235.3|36453.94|36358.94|36330.3|36235.3|921
1611002400000|2021-01-18 20:40:00|36328.21|36233.21|36305.8|36210.8|36380.88|36285.88|36274.9|36179.9|984
1611002700000|2021-01-18 20:45:00|36305.42|36210.42|36271.36|36176.36|36309.31|36214.31|36256.27|36161.27|756
1611003000000|2021-01-18 20:50:00|36269.56|36174.56|36199.65|36104.65|36273.18|36178.18|36181.65|36086.65|805
1611003300000|2021-01-18 20:55:00|36200.53|36105.53|36168.63|36073.63|36330.89|36235.89|36163.4|36068.4|988
1611003600000|2021-01-18 21:00:00|36168.67|36073.67|36232.02|36137.02|36266.81|36171.81|36166.61|36071.61|1000
1611003900000|2021-01-18 21:05:00|36234.62|36139.62|36199.24|36104.24|36291.58|36196.58|36195.29|36100.29|869
1611004200000|2021-01-18 21:10:00|36199.29|36104.29|36220.06|36125.06|36231.16|36136.16|36057.28|35962.28|1042
1611004500000|2021-01-18 21:15:00|36220.04|36125.04|36206.39|36111.39|36252.1|36157.1|36197.4|36102.4|991
1611004800000|2021-01-18 21:20:00|36206.42|36111.42|36173.05|36078.05|36236.05|36141.05|36153.12|36058.12|1014
1611005100000|2021-01-18 21:25:00|36172.39|36077.39|36216.44|36121.44|36220.33|36125.33|36170.59|36075.59|946
1611005400000|2021-01-18 21:30:00|36215.87|36120.87|36280.73|36185.73|36287.31|36192.31|36149.64|36054.64|988
1611005700000|2021-01-18 21:35:00|36279.56|36184.56|36211.3|36116.3|36299.6|36204.6|36202.26|36107.26|958
1611006000000|2021-01-18 21:40:00|36211.83|36116.83|36252.63|36157.63|36280.37|36185.37|36189.5|36094.5|959
1611006300000|2021-01-18 21:45:00|36252.65|36157.65|36341.4|36246.4|36342.45|36247.45|36252.39|36157.39|946
1611006600000|2021-01-18 21:50:00|36340.47|36245.47|36325.96|36230.96|36340.47|36245.47|36299.61|36204.61|904
1611006900000|2021-01-18 21:55:00|36327.67|36232.67|36278.55|36183.55|36366.66|36271.66|36262.38|36167.38|811
1611007200000|2021-01-18 22:00:00|36278.57|36183.57|36424.21|36329.21|36475.42|36380.42|36277.1|36182.1|986
1611007500000|2021-01-18 22:05:00|36423.2|36328.2|36390.12|36295.12|36451.53|36356.53|36390.1|36295.1|824
1611007800000|2021-01-18 22:10:00|36390.11|36295.11|36371.49|36276.49|36408.79|36313.79|36343.68|36248.68|795
1611008100000|2021-01-18 22:15:00|36371.45|36276.45|36284.71|36189.71|36374.54|36279.54|36271.82|36176.82|672
1611008400000|2021-01-18 22:20:00|36284.77|36189.77|36246.64|36151.64|36292.87|36197.87|36243|36148|451
1611008700000|2021-01-18 22:25:00|36246.65|36151.65|36268.11|36173.11|36330.82|36235.82|36243.43|36148.43|660
1611009000000|2021-01-18 22:30:00|36267.89|36172.89|36320.62|36225.62|36341.87|36246.87|36266.59|36171.59|620
1611009300000|2021-01-18 22:35:00|36325.91|36230.91|36373.87|36278.87|36390.99|36295.99|36316.26|36221.26|802
1611009600000|2021-01-18 22:40:00|36373.58|36278.58|36469.27|36374.27|36475.67|36380.67|36372.55|36277.55|684
1611009900000|2021-01-18 22:45:00|36469.23|36374.23|36424.76|36329.76|36469.23|36374.23|36403.22|36308.22|817
1611010200000|2021-01-18 22:50:00|36424.78|36329.78|36538.11|36443.11|36541.35|36446.35|36423.94|36328.94|774
1611010500000|2021-01-18 22:55:00|36537.31|36442.31|36521.24|36426.24|36569.83|36474.83|36501.07|36406.07|669
1611010800000|2021-01-18 23:00:00|36521.21|36426.21|36577.79|36482.79|36587.54|36492.54|36519.94|36424.94|648
1611011100000|2021-01-18 23:05:00|36577.76|36482.76|36565.45|36470.45|36585.19|36490.19|36551.51|36456.51|655
1611011400000|2021-01-18 23:10:00|36564.98|36469.98|36376.87|36281.87|36564.98|36469.98|36352.44|36257.44|856
1611011700000|2021-01-18 23:15:00|36376.52|36281.52|36429.5|36334.5|36441.02|36346.02|36373.74|36278.74|992
1611012000000|2021-01-18 23:20:00|36427.08|36332.08|36395.55|36300.55|36430.73|36335.73|36346.92|36251.92|925
1611012300000|2021-01-18 23:25:00|36395.57|36300.57|36484.48|36389.48|36494.3|36399.3|36365.81|36270.81|1004
1611012600000|2021-01-18 23:30:00|36483.27|36388.27|36624.89|36529.89|36642.69|36547.69|36476.98|36381.98|976
1611012900000|2021-01-18 23:35:00|36624.93|36529.93|36725.44|36630.44|36736.83|36641.83|36620.29|36525.29|967
1611013200000|2021-01-18 23:40:00|36725.65|36630.65|36744.14|36649.14|36788.79|36693.79|36721.09|36626.09|905
1611013500000|2021-01-18 23:45:00|36744.1|36649.1|36740.81|36645.81|36794.02|36699.02|36727.69|36632.69|798
1611013800000|2021-01-18 23:50:00|36740.95|36645.95|36753.63|36658.63|36826.39|36731.39|36730.84|36635.84|973
1611014100000|2021-01-18 23:55:00|36751.85|36656.85|36667.66|36572.66|36760.56|36665.56|36611.4|36516.4|932
1611014400000|2021-01-19 00:00:00|36666.29|36571.29|36904.32|36809.32|36956.86|36861.86|36666.29|36571.29|1045
1611014700000|2021-01-19 00:05:00|36911.71|36816.71|36731.9|36636.9|36913.24|36818.24|36725.24|36630.24|973
1611015000000|2021-01-19 00:10:00|36731.65|36636.65|36776.08|36681.08|36799.63|36704.63|36640.66|36545.66|934
1611015300000|2021-01-19 00:15:00|36776.85|36681.85|36707.87|36612.87|36887.88|36792.88|36703.87|36608.87|908
1611015600000|2021-01-19 00:20:00|36707.61|36612.61|36535.27|36440.27|36707.61|36612.61|36531.5|36436.5|988
1611015900000|2021-01-19 00:25:00|36531.6|36436.6|36577.27|36482.27|36675.36|36580.36|36529.11|36434.11|958
1611016200000|2021-01-19 00:30:00|36575.63|36480.63|36581.65|36486.65|36624.14|36529.14|36546.54|36451.54|1065
1611016500000|2021-01-19 00:35:00|36581.43|36486.43|36586.71|36491.71|36617.61|36522.61|36552.29|36457.29|882
1611016800000|2021-01-19 00:40:00|36587.28|36492.28|36590.79|36495.79|36644.31|36549.31|36573.02|36478.02|1010
1611017100000|2021-01-19 00:45:00|36590.76|36495.76|36466.35|36371.35|36636.44|36541.44|36463.79|36368.79|897
1611017400000|2021-01-19 00:50:00|36466.76|36371.76|36585.05|36490.05|36585.05|36490.05|36463.36|36368.36|750
1611017700000|2021-01-19 00:55:00|36584.92|36489.92|36733.76|36638.76|36773.13|36678.13|36574.93|36479.93|1007
1611018000000|2021-01-19 01:00:00|36736.23|36641.23|36832.95|36737.95|36848.52|36753.52|36721.14|36626.14|973
1611018300000|2021-01-19 01:05:00|36832.91|36737.91|36808.61|36713.61|36849.17|36754.17|36789.3|36694.3|751
1611018600000|2021-01-19 01:10:00|36810.47|36715.47|36893.88|36798.88|37024.21|36929.21|36760.46|36665.46|1001
1611018900000|2021-01-19 01:15:00|36893.85|36798.85|36841.82|36746.82|36907.56|36812.56|36840.67|36745.67|1020
1611019200000|2021-01-19 01:20:00|36841.95|36746.95|36947.43|36852.43|36989.9|36894.9|36833.94|36738.94|1090
1611019500000|2021-01-19 01:25:00|36947.29|36852.29|36852.6|36757.6|36975.8|36880.8|36819.84|36724.84|1073
1611019800000|2021-01-19 01:30:00|36856.18|36761.18|37110.42|37015.42|37119.59|37024.59|36847.12|36752.12|1065
1611020100000|2021-01-19 01:35:00|37110.45|37015.45|37133.21|37038.21|37140.08|37045.08|37075.82|36980.82|964
1611020400000|2021-01-19 01:40:00|37133.89|37038.89|37097.43|37002.43|37178.69|37083.69|37063.15|36968.15|1081
1611020700000|2021-01-19 01:45:00|37097.66|37002.66|37313.83|37218.83|37358.76|37263.76|37097.66|37002.66|1032
1611021000000|2021-01-19 01:50:00|37313.88|37218.88|36997.02|36902.02|37349.08|37254.08|36980.49|36885.49|1027
1611021300000|2021-01-19 01:55:00|36993.29|36898.29|36970.71|36875.71|37011.73|36916.73|36830.42|36735.42|954
1611021600000|2021-01-19 02:00:00|36974.3|36879.3|37011.19|36916.19|37065.25|36970.25|36907.8|36812.8|1017
1611021900000|2021-01-19 02:05:00|37007.97|36912.97|36989.87|36894.87|37040.3|36945.3|36956.56|36861.56|845
1611022200000|2021-01-19 02:10:00|36989.7|36894.7|36986.08|36891.08|37044.54|36949.54|36940.48|36845.48|827
1611022500000|2021-01-19 02:15:00|36986.77|36891.77|36874.89|36779.89|37057.09|36962.09|36862.99|36767.99|911
1611022800000|2021-01-19 02:20:00|36880.26|36785.26|36801.93|36706.93|36881.46|36786.46|36772.37|36677.37|841
1611023100000|2021-01-19 02:25:00|36801.81|36706.81|36843.79|36748.79|36845.22|36750.22|36761.01|36666.01|898
1611023400000|2021-01-19 02:30:00|36843.51|36748.51|36879.32|36784.32|36958.37|36863.37|36784.17|36689.17|729
1611023700000|2021-01-19 02:35:00|36879.37|36784.37|36946.35|36851.35|36956.67|36861.67|36844.5|36749.5|692
1611024000000|2021-01-19 02:40:00|36953.37|36858.37|36754.42|36659.42|36953.85|36858.85|36753.1|36658.1|1052
1611024300000|2021-01-19 02:45:00|36753.98|36658.98|36800.47|36705.47|36813.7|36718.7|36692.53|36597.53|979
1611024600000|2021-01-19 02:50:00|36800.48|36705.48|36866.04|36771.04|36924.2|36829.2|36800.48|36705.48|921
1611024900000|2021-01-19 02:55:00|36863.65|36768.65|36901.42|36806.42|36916.26|36821.26|36794.44|36699.44|1005
1611025200000|2021-01-19 03:00:00|36900.66|36805.66|36822.01|36727.01|36935.88|36840.88|36807.23|36712.23|949
1611025500000|2021-01-19 03:05:00|36822.26|36727.26|36883.81|36788.81|36907.1|36812.1|36806.78|36711.78|631
1611025800000|2021-01-19 03:10:00|36883.7|36788.7|36770.17|36675.17|36900.46|36805.46|36770.1|36675.1|836
1611026100000|2021-01-19 03:15:00|36766.99|36671.99|36652.16|36557.16|36767.12|36672.12|36649.29|36554.29|756
1611026400000|2021-01-19 03:20:00|36651.53|36556.53|36662.95|36567.95|36723.87|36628.87|36648.91|36553.91|760
1611026700000|2021-01-19 03:25:00|36658.89|36563.89|36701.78|36606.78|36748.85|36653.85|36633.66|36538.66|779
1611027000000|2021-01-19 03:30:00|36703.44|36608.44|36616.78|36521.78|36717.02|36622.02|36587.99|36492.99|922
1611027300000|2021-01-19 03:35:00|36616.25|36521.25|36743|36648|36743.04|36648.04|36589.34|36494.34|928
1611027600000|2021-01-19 03:40:00|36742.99|36647.99|36742.62|36647.62|36773.71|36678.71|36703.69|36608.69|891
1611027900000|2021-01-19 03:45:00|36741.24|36646.24|36724.29|36629.29|36750.23|36655.23|36654.65|36559.65|889
1611028200000|2021-01-19 03:50:00|36723.71|36628.71|36705.06|36610.06|36740.92|36645.92|36629.49|36534.49|927
1611028500000|2021-01-19 03:55:00|36704.98|36609.98|36570.68|36475.68|36736.5|36641.5|36538.54|36443.54|1026
1611028800000|2021-01-19 04:00:00|36567.33|36472.33|36579.17|36484.17|36602.3|36507.3|36535.64|36440.64|1005
1611029100000|2021-01-19 04:05:00|36578.19|36483.19|36664.4|36569.4|36665.74|36570.74|36558.43|36463.43|791
1611029400000|2021-01-19 04:10:00|36664.27|36569.27|36682.14|36587.14|36692.04|36597.04|36611.62|36516.62|854
1611029700000|2021-01-19 04:15:00|36681.82|36586.82|36657.41|36562.41|36733.87|36638.87|36635.14|36540.14|954
1611030000000|2021-01-19 04:20:00|36655.57|36560.57|36594.01|36499.01|36674.25|36579.25|36582.54|36487.54|920
1611030300000|2021-01-19 04:25:00|36592.07|36497.07|36636.56|36541.56|36691.04|36596.04|36588.3|36493.3|885
1611030600000|2021-01-19 04:30:00|36635.82|36540.82|36523.66|36428.66|36679.56|36584.56|36513.23|36418.23|877
1611030900000|2021-01-19 04:35:00|36523.91|36428.91|36611.01|36516.01|36618.42|36523.42|36517|36422|856
1611031200000|2021-01-19 04:40:00|36610.97|36515.97|36629.46|36534.46|36647.56|36552.56|36552.24|36457.24|887
1611031500000|2021-01-19 04:45:00|36629.43|36534.43|36444.14|36349.14|36632.98|36537.98|36428.79|36333.79|869
1611031800000|2021-01-19 04:50:00|36443.7|36348.7|36456.66|36361.66|36487.45|36392.45|36413.31|36318.31|906
1611032100000|2021-01-19 04:55:00|36455.87|36360.87|36391.57|36296.57|36467.86|36372.86|36352.42|36257.42|857
1611032400000|2021-01-19 05:00:00|36392.77|36297.77|36441.54|36346.54|36450.25|36355.25|36383.62|36288.62|590
1611032700000|2021-01-19 05:05:00|36441.66|36346.66|36486.59|36391.59|36498.57|36403.57|36408.89|36313.89|740
1611033000000|2021-01-19 05:10:00|36486.61|36391.61|36469.56|36374.56|36492.67|36397.67|36412.78|36317.78|719
1611033300000|2021-01-19 05:15:00|36469.72|36374.72|36520.28|36425.28|36595.06|36500.06|36468.99|36373.99|842
1611033600000|2021-01-19 05:20:00|36523.07|36428.07|36590.46|36495.46|36590.46|36495.46|36461.25|36366.25|913
1611033900000|2021-01-19 05:25:00|36589.97|36494.97|36572.22|36477.22|36631.21|36536.21|36572.22|36477.22|940
1611034200000|2021-01-19 05:30:00|36573.99|36478.99|36561.09|36466.09|36638.07|36543.07|36515.41|36420.41|999
1611034500000|2021-01-19 05:35:00|36560.9|36465.9|36448.36|36353.36|36585.03|36490.03|36448.09|36353.09|936
1611034800000|2021-01-19 05:40:00|36447.25|36352.25|36341.85|36246.85|36460.7|36365.7|36339.02|36244.02|906
1611035100000|2021-01-19 05:45:00|36340.19|36245.19|36386.1|36291.1|36388.35|36293.35|36306.2|36211.2|816
1611035400000|2021-01-19 05:50:00|36387.19|36292.19|36288.58|36193.58|36387.49|36292.49|36263.12|36168.12|853
1611035700000|2021-01-19 05:55:00|36289.18|36194.18|36347.26|36252.26|36377.34|36282.34|36289.18|36194.18|791
1611036000000|2021-01-19 06:00:00|36347.34|36252.34|36460.13|36365.13|36470.26|36375.26|36285.36|36190.36|734
1611036300000|2021-01-19 06:05:00|36460.23|36365.23|36554|36459|36564.37|36469.37|36445.36|36350.36|903
1611036600000|2021-01-19 06:10:00|36554.08|36459.08|36584.01|36489.01|36608.3|36513.3|36469.32|36374.32|889
1611036900000|2021-01-19 06:15:00|36583.85|36488.85|36587.19|36492.19|36658.56|36563.56|36551.29|36456.29|894
1611037200000|2021-01-19 06:20:00|36587.94|36492.94|36605.81|36510.81|36630.76|36535.76|36560.92|36465.92|863
1611037500000|2021-01-19 06:25:00|36606.67|36511.67|36609.55|36514.55|36615.14|36520.14|36576.37|36481.37|807
1611037800000|2021-01-19 06:30:00|36610|36515|36728.22|36633.22|36817.53|36722.53|36610|36515|966
1611038100000|2021-01-19 06:35:00|36728.35|36633.35|36751.81|36656.81|36811.97|36716.97|36724.37|36629.37|850
1611038400000|2021-01-19 06:40:00|36752.42|36657.42|36734.05|36639.05|36796.62|36701.62|36734.04|36639.04|871
1611038700000|2021-01-19 06:45:00|36734.04|36639.04|36603.21|36508.21|36739.9|36644.9|36596.39|36501.39|711
1611039000000|2021-01-19 06:50:00|36603.04|36508.04|36647.3|36552.3|36668.31|36573.31|36595.29|36500.29|1012
1611039300000|2021-01-19 06:55:00|36647.11|36552.11|36719.85|36624.85|36848.63|36753.63|36636.69|36541.69|1013
1611039600000|2021-01-19 07:00:00|36719.88|36624.88|36749.04|36654.04|36828.73|36733.73|36712.1|36617.1|892
1611039900000|2021-01-19 07:05:00|36749.37|36654.37|36719.6|36624.6|36750.15|36655.15|36665.54|36570.54|904
1611040200000|2021-01-19 07:10:00|36719.64|36624.64|36682.18|36587.18|36722.81|36627.81|36662.14|36567.14|872
1611040500000|2021-01-19 07:15:00|36681.91|36586.91|36610.9|36515.9|36752.72|36657.72|36596.66|36501.66|930
1611040800000|2021-01-19 07:20:00|36610.98|36515.98|36671.39|36576.39|36673.05|36578.05|36597.48|36502.48|833
1611041100000|2021-01-19 07:25:00|36671.91|36576.91|36781.69|36686.69|36781.92|36686.92|36640.75|36545.75|897
1611041400000|2021-01-19 07:30:00|36780.9|36685.9|36714.4|36619.4|36780.9|36685.9|36714.09|36619.09|910
1611041700000|2021-01-19 07:35:00|36713.89|36618.89|36753.53|36658.53|36759.48|36664.48|36648.57|36553.57|951
1611042000000|2021-01-19 07:40:00|36753.52|36658.52|36798.48|36703.48|36876.51|36781.51|36748.62|36653.62|900
1611042300000|2021-01-19 07:45:00|36797.59|36702.59|37070.29|36975.29|37080.63|36985.63|36793.05|36698.05|1062
1611042600000|2021-01-19 07:50:00|37066.74|36971.74|37231.21|37136.21|37236.7|37141.7|37066.74|36971.74|1043
1611042900000|2021-01-19 07:55:00|37230.24|37135.24|37276.83|37181.83|37338.24|37243.24|37162.75|37067.75|1089
1611043200000|2021-01-19 08:00:00|37277.58|37182.58|37148.51|37053.51|37389.75|37294.75|37107.65|37012.65|1079
1611043500000|2021-01-19 08:05:00|37150.71|37055.71|37048.3|36953.3|37185.36|37090.36|37047.42|36952.42|947
1611043800000|2021-01-19 08:10:00|37047.36|36952.36|37086.31|36991.31|37161.59|37066.59|37015.49|36920.49|838
1611044100000|2021-01-19 08:15:00|37084.07|36989.07|37360.85|37265.85|37360.85|37265.85|37084.07|36989.07|949
1611044400000|2021-01-19 08:20:00|37360.83|37265.83|37438.09|37343.09|37498.48|37403.48|37284.92|37189.92|1098
1611044700000|2021-01-19 08:25:00|37437.58|37342.58|37515.36|37420.36|37569.9|37474.9|37432.79|37337.79|1084
1611045000000|2021-01-19 08:30:00|37515.11|37420.11|37392.46|37297.46|37608.57|37513.57|37365|37270|1012
1611045300000|2021-01-19 08:35:00|37392.47|37297.47|37394.44|37299.44|37403.02|37308.02|37299.33|37204.33|990
1611045600000|2021-01-19 08:40:00|37393.48|37298.48|37328.86|37233.86|37411.96|37316.96|37328.74|37233.74|946
1611045900000|2021-01-19 08:45:00|37328.88|37233.88|37385.85|37290.85|37437.67|37342.67|37328.88|37233.88|947
1611046200000|2021-01-19 08:50:00|37385.83|37290.83|37271.44|37176.44|37388.26|37293.26|37124.51|37029.51|1046
1611046500000|2021-01-19 08:55:00|37271.37|37176.37|37271.08|37176.08|37284.55|37189.55|37207.47|37112.47|1129
1611046800000|2021-01-19 09:00:00|37271.09|37176.09|37359.16|37264.16|37377.59|37282.59|37271.09|37176.09|1046
1611047100000|2021-01-19 09:05:00|37359.95|37264.95|37378.75|37283.75|37444.95|37349.95|37359.95|37264.95|913
1611047400000|2021-01-19 09:10:00|37378.77|37283.77|37265.68|37170.68|37404.84|37309.84|37248.63|37153.63|1047
1611047700000|2021-01-19 09:15:00|37266.05|37171.05|37330.74|37235.74|37330.74|37235.74|37246.16|37151.16|1041
1611048000000|2021-01-19 09:20:00|37329.86|37234.86|37321.86|37226.86|37426.02|37331.02|37293.68|37198.68|1058
1611048300000|2021-01-19 09:25:00|37320.63|37225.63|37377.48|37282.48|37384.6|37289.6|37293.94|37198.94|942
1611048600000|2021-01-19 09:30:00|37377.7|37282.7|37341.31|37246.31|37390.91|37295.91|37274.58|37179.58|1005
1611048900000|2021-01-19 09:35:00|37343.73|37248.73|37418.16|37323.16|37435.59|37340.59|37313.51|37218.51|863
1611049200000|2021-01-19 09:40:00|37417.95|37322.95|37431.22|37336.22|37536.87|37441.87|37324.51|37229.51|1083
1611049500000|2021-01-19 09:45:00|37426.67|37331.67|37322.6|37227.6|37474.46|37379.46|37322.42|37227.42|1082
1611049800000|2021-01-19 09:50:00|37321.84|37226.84|37212.53|37117.53|37332.42|37237.42|37180.11|37085.11|949
1611050100000|2021-01-19 09:55:00|37216.34|37121.34|37145.48|37050.48|37221.03|37126.03|37104.43|37009.43|943
1611050400000|2021-01-19 10:00:00|37145.91|37050.91|37203.3|37108.3|37235.2|37140.2|37143.71|37048.71|1019
1611050700000|2021-01-19 10:05:00|37203.15|37108.15|37246.36|37151.36|37252.27|37157.27|37177.44|37082.44|999
1611051000000|2021-01-19 10:10:00|37247.04|37152.04|37322.63|37227.63|37324.33|37229.33|37228.92|37133.92|970
1611051300000|2021-01-19 10:15:00|37323.42|37228.42|37272.08|37177.08|37386.04|37291.04|37272.08|37177.08|971
1611051600000|2021-01-19 10:20:00|37272.26|37177.26|37247.43|37152.43|37319.42|37224.42|37247.43|37152.43|876
1611051900000|2021-01-19 10:25:00|37247.32|37152.32|37238.13|37143.13|37271.86|37176.86|37215.59|37120.59|815
1611052200000|2021-01-19 10:30:00|37238.09|37143.09|36985.54|36890.54|37241.52|37146.52|36975.97|36880.97|833
1611052500000|2021-01-19 10:35:00|36984.45|36889.45|36912.92|36817.92|36988.09|36893.09|36853.55|36758.55|1013
1611052800000|2021-01-19 10:40:00|36912.74|36817.74|36984.6|36889.6|36985.14|36890.14|36874.21|36779.21|766
1611053100000|2021-01-19 10:45:00|36985.41|36890.41|37044.19|36949.19|37062.53|36967.53|36985.41|36890.41|906
1611053400000|2021-01-19 10:50:00|37044.24|36949.24|37148.52|37053.52|37199.34|37104.34|37044.24|36949.24|881
1611053700000|2021-01-19 10:55:00|37144.71|37049.71|37164.2|37069.2|37179.21|37084.21|37136.81|37041.81|829
1611054000000|2021-01-19 11:00:00|37164.42|37069.42|37133.08|37038.08|37224.65|37129.65|37130.35|37035.35|945
1611054300000|2021-01-19 11:05:00|37133.18|37038.18|37173.95|37078.95|37173.95|37078.95|37104.09|37009.09|774
1611054600000|2021-01-19 11:10:00|37173.66|37078.66|37046.08|36951.08|37241.53|37146.53|37034.2|36939.2|1027
1611054900000|2021-01-19 11:15:00|37047.32|36952.32|37123.81|37028.81|37123.81|37028.81|36990.65|36895.65|1024
1611055200000|2021-01-19 11:20:00|37124.58|37029.58|37233.42|37138.42|37241.75|37146.75|37099.9|37004.9|1037
1611055500000|2021-01-19 11:25:00|37231.9|37136.9|37100.79|37005.79|37241.1|37146.1|37088.12|36993.12|1013
1611055800000|2021-01-19 11:30:00|37100.97|37005.97|37061.52|36966.52|37172.84|37077.84|37006.49|36911.49|997
1611056100000|2021-01-19 11:35:00|37061.13|36966.13|37132.88|37037.88|37210.15|37115.15|37061.13|36966.13|979
1611056400000|2021-01-19 11:40:00|37133.73|37038.73|36974.45|36879.45|37143.22|37048.22|36961.59|36866.59|926
1611056700000|2021-01-19 11:45:00|36974.54|36879.54|37089.22|36994.22|37090.46|36995.46|36926.71|36831.71|1049
1611057000000|2021-01-19 11:50:00|37088.73|36993.73|37154.52|37059.52|37157.39|37062.39|37060.16|36965.16|961
1611057300000|2021-01-19 11:55:00|37156.05|37061.05|37358.52|37263.52|37363.79|37268.79|37143.78|37048.78|1045
1611057600000|2021-01-19 12:00:00|37359.79|37264.79|37410.75|37315.75|37537.99|37442.99|37358.64|37263.64|1097
1611057900000|2021-01-19 12:05:00|37411.19|37316.19|37369.52|37274.52|37419.71|37324.71|37365.19|37270.19|1028
1611058200000|2021-01-19 12:10:00|37369.44|37274.44|37303.64|37208.64|37387.01|37292.01|37292.49|37197.49|907
1611058500000|2021-01-19 12:15:00|37303.65|37208.65|37439.89|37344.89|37478.3|37383.3|37303.65|37208.65|799
1611058800000|2021-01-19 12:20:00|37439.93|37344.93|37217.69|37122.69|37440.08|37345.08|37188.33|37093.33|913
1611059100000|2021-01-19 12:25:00|37217.71|37122.71|37199.74|37104.74|37261.14|37166.14|37195.83|37100.83|1051
1611059400000|2021-01-19 12:30:00|37199.68|37104.68|37149.05|37054.05|37255.87|37160.87|37126.89|37031.89|982
1611059700000|2021-01-19 12:35:00|37147.47|37052.47|36854.21|36759.21|37227.35|37132.35|36852.78|36757.78|1058
1611060000000|2021-01-19 12:40:00|36855.08|36760.08|36847.25|36752.25|36952.13|36857.13|36847.25|36752.25|1070
1611060300000|2021-01-19 12:45:00|36844.76|36749.76|36905.42|36810.42|36942.19|36847.19|36708.79|36613.79|1115
1611060600000|2021-01-19 12:50:00|36907.02|36812.02|36889.21|36794.21|36933.24|36838.24|36787.82|36692.82|1069
1611060900000|2021-01-19 12:55:00|36887.76|36792.76|36854.16|36759.16|36945.23|36850.23|36853.07|36758.07|1089
1611061200000|2021-01-19 13:00:00|36853.22|36758.22|36996.49|36901.49|36996.49|36901.49|36853.22|36758.22|963
1611061500000|2021-01-19 13:05:00|36996.47|36901.47|36975.46|36880.46|37014.75|36919.75|36930.84|36835.84|1028
1611061800000|2021-01-19 13:10:00|36975.55|36880.55|36946.78|36851.78|36999.22|36904.22|36925.63|36830.63|946
1611062100000|2021-01-19 13:15:00|36945.54|36850.54|37031.61|36936.61|37038.53|36943.53|36945.54|36850.54|845
1611062400000|2021-01-19 13:20:00|37034.37|36939.37|36992.71|36897.71|37125.01|37030.01|36936.37|36841.37|964
1611062700000|2021-01-19 13:25:00|36992.79|36897.79|37053.29|36958.29|37062.11|36967.11|36958.04|36863.04|943
1611063000000|2021-01-19 13:30:00|37053.31|36958.31|37048.83|36953.83|37113.3|37018.3|37008.67|36913.67|887
1611063300000|2021-01-19 13:35:00|37049.91|36954.91|37033.98|36938.98|37061.54|36966.54|36989.25|36894.25|888
1611063600000|2021-01-19 13:40:00|37033.71|36938.71|37041.39|36946.39|37097.03|37002.03|36995.09|36900.09|859
1611063900000|2021-01-19 13:45:00|37043.45|36948.45|37171.7|37076.7|37181.32|37086.32|37043.45|36948.45|971
1611064200000|2021-01-19 13:50:00|37171.6|37076.6|37181.1|37086.1|37221.9|37126.9|37116.68|37021.68|811
1611064500000|2021-01-19 13:55:00|37181|37086|37180.6|37085.6|37201|37106|37150.8|37055.8|823
1611064800000|2021-01-19 14:00:00|37179.8|37084.8|37232|37137|37332.1|37237.1|37178.4|37083.4|921
1611065100000|2021-01-19 14:05:00|37232.1|37137.1|37115.3|37020.3|37233.9|37138.9|37096.6|37001.6|973
1611065400000|2021-01-19 14:10:00|37115.4|37020.4|37222|37127|37271.3|37176.3|37113.4|37018.4|737
1611065700000|2021-01-19 14:15:00|37221.1|37126.1|37179.9|37084.9|37225.8|37130.8|37123|37028|849
1611066000000|2021-01-19 14:20:00|37180|37085|37146.3|37051.3|37189.3|37094.3|37126.6|37031.6|807
1611066300000|2021-01-19 14:25:00|37146.7|37051.7|37272.6|37177.6|37274.1|37179.1|37006.6|36911.6|931
1611066600000|2021-01-19 14:30:00|37272.7|37177.7|37191.6|37096.6|37275|37180|37173.2|37078.2|844
1611066900000|2021-01-19 14:35:00|37191.5|37096.5|37258.7|37163.7|37272.2|37177.2|37188.2|37093.2|746
1611067200000|2021-01-19 14:40:00|37258.9|37163.9|37252.1|37157.1|37294.2|37199.2|37220|37125|779
1611067500000|2021-01-19 14:45:00|37246.3|37151.3|37140.5|37045.5|37318.7|37223.7|37108.6|37013.6|957
1611067800000|2021-01-19 14:50:00|37140.7|37045.7|37119.9|37024.9|37162.1|37067.1|37111.4|37016.4|864
1611068100000|2021-01-19 14:55:00|37120|37025|37070.6|36975.6|37147.9|37052.9|37054.8|36959.8|809
1611068400000|2021-01-19 15:00:00|37071.3|36976.3|37148.3|37053.3|37152.6|37057.6|37071.3|36976.3|682
1611068700000|2021-01-19 15:05:00|37148.2|37053.2|37017.5|36922.5|37168.9|37073.9|36938.7|36843.7|952
1611069000000|2021-01-19 15:10:00|37017.3|36922.3|37079.5|36984.5|37079.8|36984.8|36901|36806|862
1611069300000|2021-01-19 15:15:00|37079.8|36984.8|37134.2|37039.2|37134.2|37039.2|36982.4|36887.4|925
1611069600000|2021-01-19 15:20:00|37135.5|37040.5|37126.1|37031.1|37203.3|37108.3|37108.1|37013.1|870
1611069900000|2021-01-19 15:25:00|37126.2|37031.2|37200.1|37105.1|37200.1|37105.1|37120.1|37025.1|701
1611070200000|2021-01-19 15:30:00|37201.3|37106.3|37170.9|37075.9|37271.8|37176.8|37162.4|37067.4|881
1611070500000|2021-01-19 15:35:00|37173.1|37078.1|37179.3|37084.3|37227.4|37132.4|37161|37066|796
1611070800000|2021-01-19 15:40:00|37180.3|37085.3|37197.8|37102.8|37198.3|37103.3|37152.4|37057.4|615
1611071100000|2021-01-19 15:45:00|37198.4|37103.4|37318.8|37223.8|37398.1|37303.1|37171.9|37076.9|850
1611071400000|2021-01-19 15:50:00|37318.2|37223.2|37293.4|37198.4|37330.9|37235.9|37276.2|37181.2|834
1611071700000|2021-01-19 15:55:00|37292.2|37197.2|37381.9|37286.9|37382|37287|37287.2|37192.2|958
1611072000000|2021-01-19 16:00:00|37383.3|37288.3|37716.4|37621.4|37766.6|37671.6|37358.1|37263.1|1025
1611072300000|2021-01-19 16:05:00|37720.1|37625.1|37782.8|37687.8|37861.4|37766.4|37720.1|37625.1|1076
1611072600000|2021-01-19 16:10:00|37783.2|37688.2|37726.6|37631.6|37898.3|37803.3|37635|37540|1042
1611072900000|2021-01-19 16:15:00|37725.9|37630.9|37711.7|37616.7|37793.9|37698.9|37579.2|37484.2|1038
1611073200000|2021-01-19 16:20:00|37711.9|37616.9|37685.4|37590.4|37711.9|37616.9|37604.3|37509.3|906
1611073500000|2021-01-19 16:25:00|37685.7|37590.7|37641.2|37546.2|37700.2|37605.2|37564.7|37469.7|980
1611073800000|2021-01-19 16:30:00|37642|37547|37575.1|37480.1|37674.3|37579.3|37575.1|37480.1|830
1611074100000|2021-01-19 16:35:00|37575|37480|37584.7|37489.7|37584.7|37489.7|37505|37410|891
1611074400000|2021-01-19 16:40:00|37583.2|37488.2|37533.5|37438.5|37619.3|37524.3|37455.8|37360.8|891
1611074700000|2021-01-19 16:45:00|37534.4|37439.4|37478.2|37383.2|37583.3|37488.3|37436.4|37341.4|943
1611075000000|2021-01-19 16:50:00|37476.7|37381.7|37465.9|37370.9|37521.9|37426.9|37464.6|37369.6|853
1611075300000|2021-01-19 16:55:00|37465.3|37370.3|37427.3|37332.3|37492.5|37397.5|37418.6|37323.6|762
1611075600000|2021-01-19 17:00:00|37427.8|37332.8|37362.8|37267.8|37576.6|37481.6|37351.3|37256.3|815
1611075900000|2021-01-19 17:05:00|37361|37266|37229.3|37134.3|37361.4|37266.4|37178.1|37083.1|955
1611076200000|2021-01-19 17:10:00|37229.7|37134.7|37260.2|37165.2|37303.2|37208.2|37207.5|37112.5|770
1611076500000|2021-01-19 17:15:00|37260.1|37165.1|37332.8|37237.8|37332.8|37237.8|37253|37158|790
1611076800000|2021-01-19 17:20:00|37333.6|37238.6|37318.1|37223.1|37362.4|37267.4|37313.4|37218.4|646
1611077100000|2021-01-19 17:25:00|37318.2|37223.2|37110.7|37015.7|37347.1|37252.1|37102.9|37007.9|829
1611077400000|2021-01-19 17:30:00|37106.4|37011.4|37251.1|37156.1|37272.7|37177.7|37102|37007|963
1611077700000|2021-01-19 17:35:00|37251.7|37156.7|37302.8|37207.8|37346.1|37251.1|37227|37132|931
1611078000000|2021-01-19 17:40:00|37302.6|37207.6|37305|37210|37334.9|37239.9|37276|37181|889
1611078300000|2021-01-19 17:45:00|37304.9|37209.9|37232.7|37137.7|37361.5|37266.5|37223.5|37128.5|875
1611078600000|2021-01-19 17:50:00|37232.8|37137.8|37285.8|37190.8|37352.6|37257.6|37227.9|37132.9|873
1611078900000|2021-01-19 17:55:00|37285.7|37190.7|37231.3|37136.3|37315.6|37220.6|37219.3|37124.3|799
1611079200000|2021-01-19 18:00:00|37231.1|37136.1|37050.4|36955.4|37231.5|37136.5|37050.4|36955.4|815
1611079500000|2021-01-19 18:05:00|37048.6|36953.6|37073.6|36978.6|37201.1|37106.1|37045.5|36950.5|867
1611079800000|2021-01-19 18:10:00|37073.4|36978.4|36951.9|36856.9|37111.5|37016.5|36914.4|36819.4|948
1611080100000|2021-01-19 18:15:00|36951.8|36856.8|37044.2|36949.2|37075|36980|36951.4|36856.4|874
1611080400000|2021-01-19 18:20:00|37042.9|36947.9|36897.4|36802.4|37046.1|36951.1|36810.7|36715.7|1001
1611080700000|2021-01-19 18:25:00|36895.4|36800.4|37069.4|36974.4|37091|36996|36895.4|36800.4|963
1611081000000|2021-01-19 18:30:00|37069.5|36974.5|37000.2|36905.2|37107.4|37012.4|36995.5|36900.5|733
1611081300000|2021-01-19 18:35:00|36994.1|36899.1|37046.8|36951.8|37053.7|36958.7|36959.9|36864.9|809
1611081600000|2021-01-19 18:40:00|37050|36955|36940.3|36845.3|37051.4|36956.4|36846.7|36751.7|844
1611081900000|2021-01-19 18:45:00|36940.1|36845.1|36768.9|36673.9|36941.5|36846.5|36758|36663|1040
1611082200000|2021-01-19 18:50:00|36767.8|36672.8|36793.4|36698.4|36876.4|36781.4|36744.6|36649.6|846
1611082500000|2021-01-19 18:55:00|36796|36701|36535.2|36440.2|36804|36709|36527.1|36432.1|1036
1611082800000|2021-01-19 19:00:00|36542.1|36447.1|36661.9|36566.9|36675.1|36580.1|36505.6|36410.6|897
1611083100000|2021-01-19 19:05:00|36661.2|36566.2|36754.3|36659.3|36768.9|36673.9|36656.3|36561.3|750
1611083400000|2021-01-19 19:10:00|36755.5|36660.5|36738.5|36643.5|36766.1|36671.1|36676.2|36581.2|712
1611083700000|2021-01-19 19:15:00|36738.8|36643.8|36786.9|36691.9|36810.2|36715.2|36715.9|36620.9|864
1611084000000|2021-01-19 19:20:00|36787|36692|36629.5|36534.5|36787|36692|36628.6|36533.6|880
1611084300000|2021-01-19 19:25:00|36629.1|36534.1|36490.1|36395.1|36629.5|36534.5|36369.6|36274.6|982
1611084600000|2021-01-19 19:30:00|36490|36395|36406.1|36311.1|36504.5|36409.5|36326.4|36231.4|1001
1611084900000|2021-01-19 19:35:00|36407.1|36312.1|36452.7|36357.7|36556.3|36461.3|36387.8|36292.8|881
1611085200000|2021-01-19 19:40:00|36452.8|36357.8|36217.8|36122.8|36458.9|36363.9|36163.3|36068.3|869
1611085500000|2021-01-19 19:45:00|36218.4|36123.4|36389.9|36294.9|36393.9|36298.9|36126.6|36031.6|1014
1611085800000|2021-01-19 19:50:00|36385.5|36290.5|36362.9|36267.9|36503.3|36408.3|36359.1|36264.1|895
1611086100000|2021-01-19 19:55:00|36363.1|36268.1|36335.3|36240.3|36441.7|36346.7|36327.5|36232.5|946
1611086400000|2021-01-19 20:00:00|36334.2|36239.2|36480.6|36385.6|36483.6|36388.6|36164.3|36069.3|1009
1611086700000|2021-01-19 20:05:00|36480.7|36385.7|36537.4|36442.4|36598.1|36503.1|36455.1|36360.1|815
1611087000000|2021-01-19 20:10:00|36539.6|36444.6|36471.7|36376.7|36543.4|36448.4|36448.7|36353.7|889
1611087300000|2021-01-19 20:15:00|36472.2|36377.2|36351.6|36256.6|36472.9|36377.9|36303.2|36208.2|938
1611087600000|2021-01-19 20:20:00|36351.7|36256.7|36406.6|36311.6|36408.3|36313.3|36258.2|36163.2|966
1611087900000|2021-01-19 20:25:00|36407.1|36312.1|36430.4|36335.4|36497.6|36402.6|36384.9|36289.9|971
1611088200000|2021-01-19 20:30:00|36430.3|36335.3|36543.8|36448.8|36559|36464|36381|36286|820
1611088500000|2021-01-19 20:35:00|36543.7|36448.7|36490.1|36395.1|36543.7|36448.7|36485|36390|773
1611088800000|2021-01-19 20:40:00|36489.5|36394.5|36486.5|36391.5|36542.7|36447.7|36456.6|36361.6|753
1611089100000|2021-01-19 20:45:00|36485.9|36390.9|36387.7|36292.7|36489.1|36394.1|36326.2|36231.2|746
1611089400000|2021-01-19 20:50:00|36387.2|36292.2|36518.7|36423.7|36533.8|36438.8|36385.6|36290.6|720
1611089700000|2021-01-19 20:55:00|36518.9|36423.9|36509.5|36414.5|36600.9|36505.9|36509.5|36414.5|648
1611090000000|2021-01-19 21:00:00|36508.4|36413.4|36666.7|36571.7|36702.3|36607.3|36471.2|36376.2|828
1611090300000|2021-01-19 21:05:00|36666.9|36571.9|36747.9|36652.9|36822.8|36727.8|36666.9|36571.9|903
1611090600000|2021-01-19 21:10:00|36747.7|36652.7|36616.9|36521.9|36747.9|36652.9|36606|36511|847
1611090900000|2021-01-19 21:15:00|36616.8|36521.8|36620.1|36525.1|36680.4|36585.4|36587|36492|829
1611091200000|2021-01-19 21:20:00|36620.3|36525.3|36701.8|36606.8|36740.8|36645.8|36582.9|36487.9|794
1611091500000|2021-01-19 21:25:00|36701.9|36606.9|36616.3|36521.3|36758|36663|36615.4|36520.4|849
1611091800000|2021-01-19 21:30:00|36618.4|36523.4|36562.3|36467.3|36652.1|36557.1|36561.4|36466.4|667
1611092100000|2021-01-19 21:35:00|36560.8|36465.8|36590.7|36495.7|36594.2|36499.2|36534|36439|748
1611092400000|2021-01-19 21:40:00|36590.1|36495.1|36664.1|36569.1|36676.4|36581.4|36577.2|36482.2|738
1611092700000|2021-01-19 21:45:00|36664.2|36569.2|36619|36524|36719.9|36624.9|36609.4|36514.4|873
1611093000000|2021-01-19 21:50:00|36618.8|36523.8|36654|36559|36655.3|36560.3|36533.1|36438.1|795
1611093300000|2021-01-19 21:55:00|36654.4|36559.4|36529.3|36434.3|36664.2|36569.2|36522|36427|684
1611093600000|2021-01-19 22:00:00|36529|36434|36606.9|36511.9|36606.9|36511.9|36402.9|36307.9|797
1611093900000|2021-01-19 22:05:00|36607.2|36512.2|36673.7|36578.7|36691.3|36596.3|36567.2|36472.2|707
1611094200000|2021-01-19 22:10:00|36674|36579|36650.7|36555.7|36689.6|36594.6|36642.1|36547.1|544
1611094500000|2021-01-19 22:15:00|36650.9|36555.9|36626.2|36531.2|36715.1|36620.1|36626.2|36531.2|709
1611094800000|2021-01-19 22:20:00|36626.3|36531.3|36621.6|36526.6|36647.7|36552.7|36606|36511|603
1611095100000|2021-01-19 22:25:00|36622.3|36527.3|36577.7|36482.7|36623.8|36528.8|36574.6|36479.6|834
1611095400000|2021-01-19 22:30:00|36577.5|36482.5|36535.8|36440.8|36577.9|36482.9|36528.6|36433.6|620
1611095700000|2021-01-19 22:35:00|36536.5|36441.5|36497.6|36402.6|36536.5|36441.5|36472.1|36377.1|478
1611096000000|2021-01-19 22:40:00|36496.5|36401.5|36627|36532|36633.4|36538.4|36486.7|36391.7|566
1611096300000|2021-01-19 22:45:00|36627.1|36532.1|36806.8|36711.8|36833.3|36738.3|36626.8|36531.8|622
1611096600000|2021-01-19 22:50:00|36805.7|36710.7|36773.3|36678.3|36806.2|36711.2|36759.2|36664.2|622
1611096900000|2021-01-19 22:55:00|36773.2|36678.2|36713.8|36618.8|36774.8|36679.8|36712.9|36617.9|563
1611097200000|2021-01-19 23:00:00|36713|36618|36624.1|36529.1|36773.5|36678.5|36616.2|36521.2|802
1611097500000|2021-01-19 23:05:00|36624|36529|36545.2|36450.2|36624.2|36529.2|36528.5|36433.5|626
1611097800000|2021-01-19 23:10:00|36545.1|36450.1|36467.3|36372.3|36613.5|36518.5|36462.5|36367.5|766
1611098100000|2021-01-19 23:15:00|36465.3|36370.3|36535|36440|36539.8|36444.8|36438.5|36343.5|964
1611098400000|2021-01-19 23:20:00|36535.3|36440.3|36513.2|36418.2|36545.6|36450.6|36460.1|36365.1|773
1611098700000|2021-01-19 23:25:00|36513.3|36418.3|36391.8|36296.8|36527.9|36432.9|36383.9|36288.9|840
1611099000000|2021-01-19 23:30:00|36392.1|36297.1|36356.5|36261.5|36453.9|36358.9|36337.2|36242.2|897
1611099300000|2021-01-19 23:35:00|36357.3|36262.3|36278.4|36183.4|36358|36263|36207.2|36112.2|842
1611099600000|2021-01-19 23:40:00|36277.6|36182.6|36296.6|36201.6|36297.2|36202.2|36196.8|36101.8|734
1611099900000|2021-01-19 23:45:00|36296.5|36201.5|36378.9|36283.9|36380.9|36285.9|36231.1|36136.1|905
1611100200000|2021-01-19 23:50:00|36379.2|36284.2|36201.1|36106.1|36391.9|36296.9|36201.1|36106.1|793
1611100500000|2021-01-19 23:55:00|36200.8|36105.8|35969.6|35874.6|36220.3|36125.3|35963.8|35868.8|796
1611100800000|2021-01-20 00:00:00|35965.7|35870.7|35985.7|35890.7|36007.9|35912.9|35712.8|35617.8|1043
1611101100000|2021-01-20 00:05:00|35986.3|35891.3|35991.6|35896.6|36066.9|35971.9|35949.6|35854.6|919
1611101400000|2021-01-20 00:10:00|35991.7|35896.7|36022.8|35927.8|36106|36011|35964.2|35869.2|784
1611101700000|2021-01-20 00:15:00|36022.7|35927.7|36119.5|36024.5|36236.6|36141.6|36015.6|35920.6|842
1611102000000|2021-01-20 00:20:00|36119.8|36024.8|36156|36061|36266.5|36171.5|36119.8|36024.8|871
1611102300000|2021-01-20 00:25:00|36157|36062|36220.4|36125.4|36252.1|36157.1|36152.1|36057.1|858
1611102600000|2021-01-20 00:30:00|36220.3|36125.3|36253.3|36158.3|36260.6|36165.6|36153.6|36058.6|875
1611102900000|2021-01-20 00:35:00|36253.1|36158.1|36338.3|36243.3|36338.7|36243.7|36219.2|36124.2|810
1611103200000|2021-01-20 00:40:00|36338.2|36243.2|36386.3|36291.3|36393.2|36298.2|36246.6|36151.6|953
1611103500000|2021-01-20 00:45:00|36385.7|36290.7|36340.9|36245.9|36393|36298|36285.9|36190.9|906
1611103800000|2021-01-20 00:50:00|36338.3|36243.3|36363.2|36268.2|36379.3|36284.3|36246.2|36151.2|776
1611104100000|2021-01-20 00:55:00|36361.8|36266.8|36398.9|36303.9|36413.5|36318.5|36318.7|36223.7|748
1611104400000|2021-01-20 01:00:00|36393.8|36298.8|36455.8|36360.8|36455.8|36360.8|36277.7|36182.7|879
1611104700000|2021-01-20 01:05:00|36455.6|36360.6|36303.1|36208.1|36455.6|36360.6|36302.3|36207.3|882
1611105000000|2021-01-20 01:10:00|36303|36208|36356.3|36261.3|36357.4|36262.4|36275|36180|670
1611105300000|2021-01-20 01:15:00|36354.8|36259.8|36268.8|36173.8|36357.5|36262.5|36237.1|36142.1|642
1611105600000|2021-01-20 01:20:00|36268|36173|36254|36159|36273.5|36178.5|36197.9|36102.9|781
1611105900000|2021-01-20 01:25:00|36252.5|36157.5|36218.6|36123.6|36323.6|36228.6|36129.8|36034.8|807
1611106200000|2021-01-20 01:30:00|36218.4|36123.4|36157.2|36062.2|36218.4|36123.4|36074.9|35979.9|966
1611106500000|2021-01-20 01:35:00|36156.2|36061.2|36190.5|36095.5|36276.1|36181.1|36153.7|36058.7|839
1611106800000|2021-01-20 01:40:00|36191.2|36096.2|36183.3|36088.3|36207.4|36112.4|36097.2|36002.2|796
1611107100000|2021-01-20 01:45:00|36183.4|36088.4|36331.6|36236.6|36354.8|36259.8|36151.4|36056.4|862
1611107400000|2021-01-20 01:50:00|36330.8|36235.8|36339.6|36244.6|36410.2|36315.2|36312.5|36217.5|970
1611107700000|2021-01-20 01:55:00|36340.4|36245.4|36199.2|36104.2|36361.4|36266.4|36199.2|36104.2|803
1611108000000|2021-01-20 02:00:00|36203|36108|35940.3|35845.3|36206.9|36111.9|35927.8|35832.8|1017
1611108300000|2021-01-20 02:05:00|35939.3|35844.3|35880.3|35785.3|36008|35913|35879.4|35784.4|929
1611108600000|2021-01-20 02:10:00|35880.2|35785.2|35951|35856|35969|35874|35849.3|35754.3|916
1611108900000|2021-01-20 02:15:00|35952.2|35857.2|35910.1|35815.1|35983.4|35888.4|35791.9|35696.9|937
1611109200000|2021-01-20 02:20:00|35909.1|35814.1|35902.9|35807.9|35932.8|35837.8|35838.8|35743.8|849
1611109500000|2021-01-20 02:25:00|35903.2|35808.2|35957.1|35862.1|35957.1|35862.1|35903.2|35808.2|800
1611109800000|2021-01-20 02:30:00|35958.6|35863.6|36033.6|35938.6|36042.8|35947.8|35928.1|35833.1|683
1611110100000|2021-01-20 02:35:00|36033.8|35938.8|36080.4|35985.4|36097.6|36002.6|36018.3|35923.3|755
1611110400000|2021-01-20 02:40:00|36082|35987|36102.5|36007.5|36113.6|36018.6|36031.4|35936.4|735
1611110700000|2021-01-20 02:45:00|36101|36006|36015.8|35920.8|36102.5|36007.5|35983.9|35888.9|565
1611111000000|2021-01-20 02:50:00|36015.7|35920.7|36109.4|36014.4|36109.4|36014.4|35977.9|35882.9|417
1611111300000|2021-01-20 02:55:00|36109.5|36014.5|36132.9|36037.9|36141.9|36046.9|36087.1|35992.1|752
1611111600000|2021-01-20 03:00:00|36133.2|36038.2|36155.5|36060.5|36155.6|36060.6|36102.2|36007.2|802
1611111900000|2021-01-20 03:05:00|36155.7|36060.7|36087.4|35992.4|36157.7|36062.7|36071.7|35976.7|708
1611112200000|2021-01-20 03:10:00|36087.5|35992.5|35981.4|35886.4|36093.9|35998.9|35956.7|35861.7|810
1611112500000|2021-01-20 03:15:00|35981.6|35886.6|35872.2|35777.2|35981.6|35886.6|35837.9|35742.9|868
1611112800000|2021-01-20 03:20:00|35872.4|35777.4|35644.5|35549.5|35873|35778|35603.4|35508.4|938
1611113100000|2021-01-20 03:25:00|35658.8|35563.8|35592.7|35497.7|35790.4|35695.4|35545|35450|999
1611113400000|2021-01-20 03:30:00|35596.7|35501.7|35451.3|35356.3|35679.5|35584.5|35449.5|35354.5|945
1611113700000|2021-01-20 03:35:00|35451.4|35356.4|35359.7|35264.7|35496.7|35401.7|35247.6|35152.6|1005
1611114000000|2021-01-20 03:40:00|35354|35259|35389.9|35294.9|35440.2|35345.2|35192.2|35097.2|1016
1611114300000|2021-01-20 03:45:00|35390|35295|35375|35280|35443.8|35348.8|35239.3|35144.3|1028
1611114600000|2021-01-20 03:50:00|35374.6|35279.6|35333.7|35238.7|35417.9|35322.9|35258.9|35163.9|934
1611114900000|2021-01-20 03:55:00|35334.2|35239.2|35113.4|35018.4|35422.6|35327.6|35051.7|34956.7|1028
1611115200000|2021-01-20 04:00:00|35113.2|35018.2|35200.9|35105.9|35218.9|35123.9|34999|34904|997
1611115500000|2021-01-20 04:05:00|35198.7|35103.7|35228.9|35133.9|35286.6|35191.6|35089.8|34994.8|929
1611115800000|2021-01-20 04:10:00|35228.8|35133.8|35056.1|34961.1|35285.4|35190.4|35056.1|34961.1|862
1611116100000|2021-01-20 04:15:00|35058.4|34963.4|35237.8|35142.8|35264.5|35169.5|34855.6|34760.6|982
1611116400000|2021-01-20 04:20:00|35236.4|35141.4|35294.3|35199.3|35343.8|35248.8|35232.9|35137.9|921
1611116700000|2021-01-20 04:25:00|35293.6|35198.6|35315|35220|35350.9|35255.9|35244.3|35149.3|847
1611117000000|2021-01-20 04:30:00|35314|35219|35244|35149|35362|35267|35244|35149|918
1611117300000|2021-01-20 04:35:00|35243.3|35148.3|35299.4|35204.4|35321.8|35226.8|35198.6|35103.6|885
1611117600000|2021-01-20 04:40:00|35297.3|35202.3|35238.6|35143.6|35297.3|35202.3|35224|35129|768
1611117900000|2021-01-20 04:45:00|35240.8|35145.8|35369.3|35274.3|35369.3|35274.3|35177.6|35082.6|814
1611118200000|2021-01-20 04:50:00|35368.5|35273.5|35385.9|35290.9|35508.8|35413.8|35368.5|35273.5|868
1611118500000|2021-01-20 04:55:00|35386.3|35291.3|35338|35243|35394.1|35299.1|35337.8|35242.8|565
1611118800000|2021-01-20 05:00:00|35337.5|35242.5|35407.1|35312.1|35488|35393|35296.4|35201.4|667
1611119100000|2021-01-20 05:05:00|35406.6|35311.6|35432.6|35337.6|35471.6|35376.6|35395.7|35300.7|498
1611119400000|2021-01-20 05:10:00|35432.2|35337.2|35340.3|35245.3|35445.3|35350.3|35297.3|35202.3|663
1611119700000|2021-01-20 05:15:00|35344|35249|35347.9|35252.9|35356.4|35261.4|35279.8|35184.8|715
1611120000000|2021-01-20 05:20:00|35352.1|35257.1|35475.9|35380.9|35486.6|35391.6|35300.1|35205.1|677
1611120300000|2021-01-20 05:25:00|35475.8|35380.8|35536.2|35441.2|35541.9|35446.9|35475.7|35380.7|538
1611120600000|2021-01-20 05:30:00|35536.1|35441.1|35523.2|35428.2|35536.1|35441.1|35482|35387|706
1611120900000|2021-01-20 05:35:00|35522.7|35427.7|35448.9|35353.9|35523.9|35428.9|35448.9|35353.9|743
1611121200000|2021-01-20 05:40:00|35449|35354|35390.7|35295.7|35522|35427|35382.6|35287.6|813
1611121500000|2021-01-20 05:45:00|35390.5|35295.5|35446.5|35351.5|35453.5|35358.5|35343.2|35248.2|712
1611121800000|2021-01-20 05:50:00|35447|35352|35516.5|35421.5|35521.5|35426.5|35368.6|35273.6|743
1611122100000|2021-01-20 05:55:00|35516.3|35421.3|35545.9|35450.9|35564.5|35469.5|35478.7|35383.7|814
1611122400000|2021-01-20 06:00:00|35547.4|35452.4|35506.1|35411.1|35553.8|35458.8|35484.9|35389.9|793
1611122700000|2021-01-20 06:05:00|35507.9|35412.9|35565.6|35470.6|35603.8|35508.8|35506.5|35411.5|888
1611123000000|2021-01-20 06:10:00|35565.4|35470.4|35512.2|35417.2|35569.3|35474.3|35464.2|35369.2|849
1611123300000|2021-01-20 06:15:00|35512|35417|35395.7|35300.7|35532.7|35437.7|35395.5|35300.5|819
1611123600000|2021-01-20 06:20:00|35392.3|35297.3|35400.9|35305.9|35445.2|35350.2|35368.4|35273.4|789
1611123900000|2021-01-20 06:25:00|35401.2|35306.2|35586.6|35491.6|35599.9|35504.9|35375.8|35280.8|844
1611124200000|2021-01-20 06:30:00|35587.6|35492.6|35593.8|35498.8|35616.7|35521.7|35549.5|35454.5|616
1611124500000|2021-01-20 06:35:00|35594.3|35499.3|35658.9|35563.9|35686.1|35591.1|35589.3|35494.3|824
1611124800000|2021-01-20 06:40:00|35659.7|35564.7|35580.3|35485.3|35670.4|35575.4|35576.2|35481.2|824
1611125100000|2021-01-20 06:45:00|35580.4|35485.4|35486.1|35391.1|35637|35542|35474.6|35379.6|783
1611125400000|2021-01-20 06:50:00|35487.5|35392.5|35311.8|35216.8|35487.5|35392.5|35264.3|35169.3|908
1611125700000|2021-01-20 06:55:00|35310.8|35215.8|35331.3|35236.3|35355.5|35260.5|35229.1|35134.1|840
1611126000000|2021-01-20 07:00:00|35329.1|35234.1|35381.2|35286.2|35415.7|35320.7|35315.9|35220.9|796
1611126300000|2021-01-20 07:05:00|35382.2|35287.2|35425.6|35330.6|35428.2|35333.2|35285.9|35190.9|845
1611126600000|2021-01-20 07:10:00|35426.2|35331.2|35646.7|35551.7|35650.3|35555.3|35393.5|35298.5|831
1611126900000|2021-01-20 07:15:00|35647.2|35552.2|35699.2|35604.2|35707.5|35612.5|35591.2|35496.2|777
1611127200000|2021-01-20 07:20:00|35699.6|35604.6|35754.4|35659.4|35861.2|35766.2|35692.7|35597.7|902
1611127500000|2021-01-20 07:25:00|35753.3|35658.3|35854.5|35759.5|35862.2|35767.2|35750.4|35655.4|854
1611127800000|2021-01-20 07:30:00|35853|35758|35779.7|35684.7|35859.4|35764.4|35757.6|35662.6|941
1611128100000|2021-01-20 07:35:00|35780.3|35685.3|35738.5|35643.5|35802.1|35707.1|35735.2|35640.2|847
1611128400000|2021-01-20 07:40:00|35739.7|35644.7|35822.3|35727.3|35823.4|35728.4|35739.1|35644.1|821
1611128700000|2021-01-20 07:45:00|35822.4|35727.4|35765.4|35670.4|35822.4|35727.4|35736.9|35641.9|741
1611129000000|2021-01-20 07:50:00|35766.3|35671.3|35767.2|35672.2|35826.9|35731.9|35729.2|35634.2|799
1611129300000|2021-01-20 07:55:00|35765.6|35670.6|35751.1|35656.1|35844.3|35749.3|35735.6|35640.6|833
1611129600000|2021-01-20 08:00:00|35751.4|35656.4|35627.9|35532.9|35845.7|35750.7|35590.4|35495.4|901
1611129900000|2021-01-20 08:05:00|35628.2|35533.2|35662.8|35567.8|35689.1|35594.1|35614.5|35519.5|800
1611130200000|2021-01-20 08:10:00|35663.6|35568.6|35595.1|35500.1|35667.4|35572.4|35591.6|35496.6|699
1611130500000|2021-01-20 08:15:00|35595.4|35500.4|35510.3|35415.3|35674.3|35579.3|35478|35383|802
1611130800000|2021-01-20 08:20:00|35510.8|35415.8|35553.9|35458.9|35557.6|35462.6|35429.7|35334.7|952
1611131100000|2021-01-20 08:25:00|35554.3|35459.3|35913.6|35818.6|35990.8|35895.8|35551.3|35456.3|968
1611131400000|2021-01-20 08:30:00|35915|35820|35835.4|35740.4|35945.2|35850.2|35814.3|35719.3|923
1611131700000|2021-01-20 08:35:00|35836.1|35741.1|35717.9|35622.9|35850.6|35755.6|35710.2|35615.2|743
1611132000000|2021-01-20 08:40:00|35717.2|35622.2|35650.3|35555.3|35730.6|35635.6|35599.3|35504.3|797
1611132300000|2021-01-20 08:45:00|35652.2|35557.2|35616.5|35521.5|35721.6|35626.6|35566.3|35471.3|941
1611132600000|2021-01-20 08:50:00|35615.1|35520.1|35607.1|35512.1|35664.7|35569.7|35579.9|35484.9|851
1611132900000|2021-01-20 08:55:00|35606.6|35511.6|35542.3|35447.3|35702|35607|35524.9|35429.9|922
1611133200000|2021-01-20 09:00:00|35543.5|35448.5|35358.1|35263.1|35626.2|35531.2|35350.3|35255.3|994
1611133500000|2021-01-20 09:05:00|35362.3|35267.3|35415.1|35320.1|35428.3|35333.3|35301.3|35206.3|959
1611133800000|2021-01-20 09:10:00|35416.7|35321.7|35367.5|35272.5|35491.4|35396.4|35350.8|35255.8|868
1611134100000|2021-01-20 09:15:00|35368.2|35273.2|35509.6|35414.6|35520.7|35425.7|35363.4|35268.4|827
1611134400000|2021-01-20 09:20:00|35512.1|35417.1|35513.3|35418.3|35538.2|35443.2|35425.3|35330.3|606
1611134700000|2021-01-20 09:25:00|35511.5|35416.5|35370|35275|35511.6|35416.6|35366.4|35271.4|860
1611135000000|2021-01-20 09:30:00|35367.2|35272.2|35225.3|35130.3|35393.2|35298.2|35224.7|35129.7|1017
1611135300000|2021-01-20 09:35:00|35225.5|35130.5|34952.5|34857.5|35251.4|35156.4|34918.3|34823.3|1039
1611135600000|2021-01-20 09:40:00|34946.2|34851.2|34900|34805|34951.7|34856.7|34689|34594|1060
1611135900000|2021-01-20 09:45:00|34900.5|34805.5|34948.4|34853.4|34948.4|34853.4|34575.8|34480.8|1053
1611136200000|2021-01-20 09:50:00|34948.7|34853.7|34857.9|34762.9|34997.9|34902.9|34806.4|34711.4|1062
1611136500000|2021-01-20 09:55:00|34858.8|34763.8|34856.3|34761.3|34884.3|34789.3|34732.5|34637.5|1043
1611136800000|2021-01-20 10:00:00|34857|34762|34658.9|34563.9|34857|34762|34658.9|34563.9|1080
1611137100000|2021-01-20 10:05:00|34654|34559|34562.9|34467.9|34659|34564|34415.6|34320.6|1104
1611137400000|2021-01-20 10:10:00|34574.7|34479.7|34758|34663|34762.7|34667.7|34510.8|34415.8|1091
1611137700000|2021-01-20 10:15:00|34757.9|34662.9|34828.4|34733.4|34913.1|34818.1|34701.6|34606.6|890
1611138000000|2021-01-20 10:20:00|34828|34733|34941|34846|34946.9|34851.9|34724.4|34629.4|903
1611138300000|2021-01-20 10:25:00|34936.8|34841.8|34823.4|34728.4|34936.8|34841.8|34727|34632|1063
1611138600000|2021-01-20 10:30:00|34828.4|34733.4|34685.8|34590.8|34828.4|34733.4|34685.2|34590.2|993
1611138900000|2021-01-20 10:35:00|34686.5|34591.5|34791.6|34696.6|34891.5|34796.5|34642.6|34547.6|1024
1611139200000|2021-01-20 10:40:00|34792.1|34697.1|34880.3|34785.3|34963.8|34868.8|34792|34697|910
1611139500000|2021-01-20 10:45:00|34880.2|34785.2|34962.5|34867.5|35026.8|34931.8|34847.3|34752.3|923
1611139800000|2021-01-20 10:50:00|34962.6|34867.6|34928.2|34833.2|34966.7|34871.7|34901.3|34806.3|862
1611140100000|2021-01-20 10:55:00|34928.1|34833.1|34794.4|34699.4|34934.3|34839.3|34792.3|34697.3|884
1611140400000|2021-01-20 11:00:00|34795.4|34700.4|34850.4|34755.4|34923.1|34828.1|34781.6|34686.6|1031
1611140700000|2021-01-20 11:05:00|34844.4|34749.4|34681|34586|34912.2|34817.2|34678.6|34583.6|1060
1611141000000|2021-01-20 11:10:00|34680.7|34585.7|34497.7|34402.7|34712.2|34617.2|34497.5|34402.5|1035
1611141300000|2021-01-20 11:15:00|34497.5|34402.5|34191.5|34096.5|34543.8|34448.8|34104.5|34009.5|1043
1611141600000|2021-01-20 11:20:00|34188.8|34093.8|34270.5|34175.5|34276.5|34181.5|34052.5|33957.5|1097
1611141900000|2021-01-20 11:25:00|34271.6|34176.6|34245.1|34150.1|34334.7|34239.7|34136.6|34041.6|1103
1611142200000|2021-01-20 11:30:00|34244.7|34149.7|34483.3|34388.3|34485.9|34390.9|34188.3|34093.3|744
1611142500000|2021-01-20 11:35:00|34482.4|34387.4|34550.9|34455.9|34587|34492|34442.6|34347.6|747
1611142800000|2021-01-20 11:40:00|34552.3|34457.3|34564.5|34469.5|34610.8|34515.8|34451|34356|1022
1611143100000|2021-01-20 11:45:00|34564.7|34469.7|34518.6|34423.6|34585.2|34490.2|34458.7|34363.7|955
1611143400000|2021-01-20 11:50:00|34516.2|34421.2|34603.9|34508.9|34638.4|34543.4|34391.2|34296.2|952
1611143700000|2021-01-20 11:55:00|34603.8|34508.8|34467|34372|34639.1|34544.1|34432.3|34337.3|1018
1611144000000|2021-01-20 12:00:00|34466.9|34371.9|34177.3|34082.3|34466.9|34371.9|34068.7|33973.7|1070
1611144300000|2021-01-20 12:05:00|34178.2|34083.2|34647|34552|34736.4|34641.4|34068.9|33973.9|1060
1611144600000|2021-01-20 12:10:00|34645.7|34550.7|34541.4|34446.4|34697|34602|34461.8|34366.8|1036
1611144900000|2021-01-20 12:15:00|34539.7|34444.7|34500.5|34405.5|34679.2|34584.2|34455.9|34360.9|1012
1611145200000|2021-01-20 12:20:00|34499|34404|34644.6|34549.6|34644.6|34549.6|34496.3|34401.3|835
1611145500000|2021-01-20 12:25:00|34652.1|34557.1|34755.2|34660.2|34759.4|34664.4|34612.5|34517.5|870
1611145800000|2021-01-20 12:30:00|34756.7|34661.7|34775.9|34680.9|34842.3|34747.3|34696.4|34601.4|778
1611146100000|2021-01-20 12:35:00|34776.5|34681.5|34680.7|34585.7|34831.3|34736.3|34635.7|34540.7|924
1611146400000|2021-01-20 12:40:00|34681.3|34586.3|34674.4|34579.4|34717.6|34622.6|34616.5|34521.5|960
1611146700000|2021-01-20 12:45:00|34674.3|34579.3|34552.3|34457.3|34729.1|34634.1|34545.4|34450.4|749
1611147000000|2021-01-20 12:50:00|34553.5|34458.5|34736.7|34641.7|34762.2|34667.2|34553.5|34458.5|869
1611147300000|2021-01-20 12:55:00|34736.3|34641.3|34762.9|34667.9|34782.7|34687.7|34664.8|34569.8|879
1611147600000|2021-01-20 13:00:00|34764.3|34669.3|34665.2|34570.2|34798.2|34703.2|34662.8|34567.8|983
1611147900000|2021-01-20 13:05:00|34665.1|34570.1|34405.1|34310.1|34671.3|34576.3|34402.6|34307.6|962
1611148200000|2021-01-20 13:10:00|34405|34310|34458.1|34363.1|34539.6|34444.6|34403.7|34308.7|947
1611148500000|2021-01-20 13:15:00|34461.5|34366.5|34489.3|34394.3|34629.4|34534.4|34362.7|34267.7|1035
1611148800000|2021-01-20 13:20:00|34489.6|34394.6|34425.5|34330.5|34492.3|34397.3|34273.1|34178.1|1001
1611149100000|2021-01-20 13:25:00|34424.1|34329.1|34514.8|34419.8|34518.9|34423.9|34413|34318|984
1611149400000|2021-01-20 13:30:00|34514.7|34419.7|34617.6|34522.6|34660|34565|34513.9|34418.9|817
1611149700000|2021-01-20 13:35:00|34618|34523|34754.1|34659.1|34755|34660|34507.4|34412.4|990
1611150000000|2021-01-20 13:40:00|34754|34659|34807.4|34712.4|34841.1|34746.1|34753|34658|849
1611150300000|2021-01-20 13:45:00|34807.3|34712.3|34967.8|34872.8|35015.3|34920.3|34803.4|34708.4|868
1611150600000|2021-01-20 13:50:00|34967.5|34872.5|34935.5|34840.5|35005.6|34910.6|34918.1|34823.1|729
1611150900000|2021-01-20 13:55:00|34936.3|34841.3|35013|34918|35013.1|34918.1|34900.6|34805.6|755
1611151200000|2021-01-20 14:00:00|35013.2|34918.2|35057.6|34962.6|35145.3|35050.3|34963.1|34868.1|851
1611151500000|2021-01-20 14:05:00|35057.3|34962.3|34971.1|34876.1|35059.5|34964.5|34934.9|34839.9|896
1611151800000|2021-01-20 14:10:00|34972.2|34877.2|34974.4|34879.4|35103.8|35008.8|34960|34865|861
1611152100000|2021-01-20 14:15:00|34975|34880|34970.1|34875.1|35060.7|34965.7|34959.2|34864.2|814
1611152400000|2021-01-20 14:20:00|34968|34873|35079.6|34984.6|35095.1|35000.1|34967.5|34872.5|867
1611152700000|2021-01-20 14:25:00|35082.1|34987.1|35182.8|35087.8|35215.4|35120.4|35082.1|34987.1|875
1611153000000|2021-01-20 14:30:00|35183.9|35088.9|35086.2|34991.2|35184.4|35089.4|35076.4|34981.4|752
1611153300000|2021-01-20 14:35:00|35086.1|34991.1|34924.9|34829.9|35112.7|35017.7|34912.8|34817.8|831
1611153600000|2021-01-20 14:40:00|34921.7|34826.7|34988.9|34893.9|34997.9|34902.9|34886.9|34791.9|450
1611153900000|2021-01-20 14:45:00|34988.5|34893.5|35094.5|34999.5|35128.9|35033.9|34985.4|34890.4|896
1611154200000|2021-01-20 14:50:00|35094.7|34999.7|35004.3|34909.3|35105.9|35010.9|35004.3|34909.3|783
1611154500000|2021-01-20 14:55:00|35004.4|34909.4|34935.2|34840.2|35014.7|34919.7|34896.5|34801.5|844
1611154800000|2021-01-20 15:00:00|34935.3|34840.3|35000.7|34905.7|35036.5|34941.5|34907|34812|1012
1611155100000|2021-01-20 15:05:00|35000.8|34905.8|34969.9|34874.9|35034.1|34939.1|34950.4|34855.4|883
1611155400000|2021-01-20 15:10:00|34968.7|34873.7|35039|34944|35110.3|35015.3|34968.7|34873.7|806
1611155700000|2021-01-20 15:15:00|35038.7|34943.7|34950.8|34855.8|35070|34975|34926.6|34831.6|889
1611156000000|2021-01-20 15:20:00|34950.7|34855.7|34760.6|34665.6|34978.2|34883.2|34757.8|34662.8|811
1611156300000|2021-01-20 15:25:00|34761.6|34666.6|34582.3|34487.3|34796.9|34701.9|34577.6|34482.6|951
1611156600000|2021-01-20 15:30:00|34582.4|34487.4|34561.9|34466.9|34707.3|34612.3|34554.2|34459.2|1025
1611156900000|2021-01-20 15:35:00|34565.2|34470.2|34625.1|34530.1|34671.7|34576.7|34556.1|34461.1|901
1611157200000|2021-01-20 15:40:00|34627|34532|34648.6|34553.6|34678.7|34583.7|34574.7|34479.7|909
1611157500000|2021-01-20 15:45:00|34654.4|34559.4|34551.8|34456.8|34655.8|34560.8|34551.1|34456.1|877
1611157800000|2021-01-20 15:50:00|34550.2|34455.2|34397.5|34302.5|34550.2|34455.2|34295.3|34200.3|1033
1611158100000|2021-01-20 15:55:00|34398.1|34303.1|34235.8|34140.8|34439.1|34344.1|34148.6|34053.6|1045
1611158400000|2021-01-20 16:00:00|34236.4|34141.4|33814.5|33719.5|34236.4|34141.4|33593|33498|1112
1611158700000|2021-01-20 16:05:00|33815.5|33720.5|33808.5|33713.5|33821.6|33726.6|33452.6|33357.6|1103
1611159000000|2021-01-20 16:10:00|33808.9|33713.9|34210.2|34115.2|34210.2|34115.2|33659.1|33564.1|1061
1611159300000|2021-01-20 16:15:00|34207.1|34112.1|34416.9|34321.9|34417|34322|34137|34042|1059
1611159600000|2021-01-20 16:20:00|34415.4|34320.4|34296.6|34201.6|34419.2|34324.2|34153.4|34058.4|1007
1611159900000|2021-01-20 16:25:00|34296.5|34201.5|34357.9|34262.9|34374.1|34279.1|34183.3|34088.3|996
1611160200000|2021-01-20 16:30:00|34357.5|34262.5|34485.8|34390.8|34544.7|34449.7|34300.9|34205.9|917
1611160500000|2021-01-20 16:35:00|34487.3|34392.3|34434.4|34339.4|34522.5|34427.5|34341.9|34246.9|1008
1611160800000|2021-01-20 16:40:00|34435.1|34340.1|34320.2|34225.2|34491|34396|34320.2|34225.2|967
1611161100000|2021-01-20 16:45:00|34318.2|34223.2|34610.7|34515.7|34680.3|34585.3|34303.7|34208.7|884
1611161400000|2021-01-20 16:50:00|34606.3|34511.3|34717.5|34622.5|34743.4|34648.4|34606.3|34511.3|990
1611161700000|2021-01-20 16:55:00|34712.5|34617.5|34758.4|34663.4|34777.8|34682.8|34654.6|34559.6|791
1611162000000|2021-01-20 17:00:00|34760.4|34665.4|34712|34617|34824.6|34729.6|34670.4|34575.4|757
1611162300000|2021-01-20 17:05:00|34713.5|34618.5|34844.2|34749.2|34850.9|34755.9|34672.9|34577.9|743
1611162600000|2021-01-20 17:10:00|34843.8|34748.8|34803.1|34708.1|34861.3|34766.3|34798.5|34703.5|912
1611162900000|2021-01-20 17:15:00|34802.9|34707.9|34720.4|34625.4|34865.5|34770.5|34720|34625|820
1611163200000|2021-01-20 17:20:00|34720.2|34625.2|34804|34709|34824.8|34729.8|34683.3|34588.3|825
1611163500000|2021-01-20 17:25:00|34803.9|34708.9|34737.7|34642.7|34818.1|34723.1|34703.5|34608.5|824
1611163800000|2021-01-20 17:30:00|34737.8|34642.8|34756.9|34661.9|34776.6|34681.6|34623.4|34528.4|917
1611164100000|2021-01-20 17:35:00|34757|34662|34808.9|34713.9|34815.2|34720.2|34696.5|34601.5|854
1611164400000|2021-01-20 17:40:00|34809.6|34714.6|35037.2|34942.2|35037.9|34942.9|34775.6|34680.6|816
1611164700000|2021-01-20 17:45:00|35038|34943|35023.4|34928.4|35076|34981|34988.6|34893.6|923
1611165000000|2021-01-20 17:50:00|35020.1|34925.1|34939.8|34844.8|35065|34970|34914.6|34819.6|896
1611165300000|2021-01-20 17:55:00|34939.9|34844.9|34898.2|34803.2|34975.7|34880.7|34868.8|34773.8|899
1611165600000|2021-01-20 18:00:00|34899.4|34804.4|34896.3|34801.3|34996.8|34901.8|34890.9|34795.9|841
1611165900000|2021-01-20 18:05:00|34894.4|34799.4|34908.2|34813.2|34939.1|34844.1|34832.3|34737.3|784
1611166200000|2021-01-20 18:10:00|34908.6|34813.6|34922.9|34827.9|34941.4|34846.4|34854.3|34759.3|835
1611166500000|2021-01-20 18:15:00|34923.2|34828.2|35039|34944|35047.5|34952.5|34914.7|34819.7|744
1611166800000|2021-01-20 18:20:00|35038.5|34943.5|35071.4|34976.4|35168|35073|34999|34904|773
1611167100000|2021-01-20 18:25:00|35070.5|34975.5|35008|34913|35106.4|35011.4|34980.1|34885.1|945
1611167400000|2021-01-20 18:30:00|35007.1|34912.1|34951.2|34856.2|35053.8|34958.8|34951.2|34856.2|862
1611167700000|2021-01-20 18:35:00|34952.2|34857.2|34933.7|34838.7|34985.9|34890.9|34884.2|34789.2|754
1611168000000|2021-01-20 18:40:00|34934.1|34839.1|34923.3|34828.3|34950.7|34855.7|34892.5|34797.5|883
1611168300000|2021-01-20 18:45:00|34924.1|34829.1|35034.1|34939.1|35043.7|34948.7|34919.7|34824.7|743
1611168600000|2021-01-20 18:50:00|35034.3|34939.3|35032.9|34937.9|35056.8|34961.8|34988|34893|745
1611168900000|2021-01-20 18:55:00|35033.1|34938.1|35293.9|35198.9|35297.4|35202.4|35033.1|34938.1|911
1611169200000|2021-01-20 19:00:00|35293.7|35198.7|35245.7|35150.7|35300.6|35205.6|35227.5|35132.5|934
1611169500000|2021-01-20 19:05:00|35245.5|35150.5|35211.4|35116.4|35248.5|35153.5|35185.2|35090.2|796
1611169800000|2021-01-20 19:10:00|35211.1|35116.1|35150|35055|35230.3|35135.3|35125.5|35030.5|778
1611170100000|2021-01-20 19:15:00|35150.8|35055.8|35131.3|35036.3|35208.6|35113.6|35129.6|35034.6|707
1611170400000|2021-01-20 19:20:00|35131.2|35036.2|35097.2|35002.2|35202.5|35107.5|35097|35002|780
1611170700000|2021-01-20 19:25:00|35097|35002|35067.5|34972.5|35126.9|35031.9|35032.3|34937.3|755
1611171000000|2021-01-20 19:30:00|35068.6|34973.6|34977.6|34882.6|35102.6|35007.6|34938.6|34843.6|761
1611171300000|2021-01-20 19:35:00|34977.3|34882.3|35019.3|34924.3|35019.3|34924.3|34948.7|34853.7|708
1611171600000|2021-01-20 19:40:00|35018.9|34923.9|35299.3|35204.3|35303.4|35208.4|34998|34903|668
1611171900000|2021-01-20 19:45:00|35298.6|35203.6|35221.9|35126.9|35323|35228|35219.1|35124.1|806
1611172200000|2021-01-20 19:50:00|35221.5|35126.5|35274.2|35179.2|35293.1|35198.1|35201.8|35106.8|621
1611172500000|2021-01-20 19:55:00|35274.1|35179.1|35259.2|35164.2|35363.6|35268.6|35215|35120|829
1611172800000|2021-01-20 20:00:00|35265.1|35170.1|35215.8|35120.8|35373.7|35278.7|35199.5|35104.5|698
1611173100000|2021-01-20 20:05:00|35215.4|35120.4|35089.8|34994.8|35265.6|35170.6|35089.8|34994.8|712
1611173400000|2021-01-20 20:10:00|35089.9|34994.9|35075.5|34980.5|35158.4|35063.4|35075.5|34980.5|702
1611173700000|2021-01-20 20:15:00|35075.6|34980.6|35086.3|34991.3|35169.1|35074.1|35051.3|34956.3|697
1611174000000|2021-01-20 20:20:00|35087.5|34992.5|35052.4|34957.4|35108.5|35013.5|35052.4|34957.4|436
1611174300000|2021-01-20 20:25:00|35050.6|34955.6|35024.2|34929.2|35090.1|34995.1|35024.2|34929.2|299
1611174600000|2021-01-20 20:30:00|35023.4|34928.4|35047.1|34952.1|35125.8|35030.8|35013.1|34918.1|754
1611174900000|2021-01-20 20:35:00|35047.5|34952.5|34999.9|34904.9|35047.5|34952.5|34911.4|34816.4|835
1611175200000|2021-01-20 20:40:00|34999.5|34904.5|34985.9|34890.9|35002.6|34907.6|34816.1|34721.1|868
1611175500000|2021-01-20 20:45:00|34986|34891|35122|35027|35152.9|35057.9|34985.5|34890.5|779
1611175800000|2021-01-20 20:50:00|35121.7|35026.7|35017.5|34922.5|35128.8|35033.8|34976.6|34881.6|690
1611176100000|2021-01-20 20:55:00|35018.7|34923.7|35014.1|34919.1|35103.9|35008.9|35011.9|34916.9|820
1611176400000|2021-01-20 21:00:00|35013.7|34918.7|34974.5|34879.5|35151.5|35056.5|34970.3|34875.3|858
1611176700000|2021-01-20 21:05:00|34979.6|34884.6|34780.7|34685.7|35003.1|34908.1|34778.3|34683.3|919
1611177000000|2021-01-20 21:10:00|34779.2|34684.2|34762.9|34667.9|34806.3|34711.3|34722.8|34627.8|883
1611177300000|2021-01-20 21:15:00|34763.5|34668.5|34768.3|34673.3|34845.5|34750.5|34712.1|34617.1|908
1611177600000|2021-01-20 21:20:00|34766.8|34671.8|34661.2|34566.2|34766.8|34671.8|34555|34460|901
1611177900000|2021-01-20 21:25:00|34661.8|34566.8|34720.8|34625.8|34741.5|34646.5|34655.4|34560.4|778
1611178200000|2021-01-20 21:30:00|34720.6|34625.6|34805.1|34710.1|34821.9|34726.9|34704.6|34609.6|757
1611178500000|2021-01-20 21:35:00|34812.6|34717.6|34779.2|34684.2|34852.5|34757.5|34751.4|34656.4|572
1611178800000|2021-01-20 21:40:00|34778.3|34683.3|34789.6|34694.6|34842.4|34747.4|34755.4|34660.4|375
1611179100000|2021-01-20 21:45:00|34789.7|34694.7|34933.7|34838.7|34985|34890|34789.7|34694.7|688
1611179400000|2021-01-20 21:50:00|34933.5|34838.5|35009.8|34914.8|35009.8|34914.8|34874.3|34779.3|737
1611179700000|2021-01-20 21:55:00|35008.8|34913.8|34954.7|34859.7|35009.8|34914.8|34889.5|34794.5|740
1611180000000|2021-01-20 22:00:00|34952.8|34857.8|34955.7|34860.7|34996|34901|34915|34820|435
1611180300000|2021-01-20 22:05:00|34955.8|34860.8|34939|34844|34986.3|34891.3|34937.3|34842.3|400
1611180600000|2021-01-20 22:10:00|34939.8|34844.8|34863.7|34768.7|34945.6|34850.6|34817.4|34722.4|479
1611180900000|2021-01-20 22:15:00|34863.8|34768.8|35135.6|35040.6|35135.6|35040.6|34861.9|34766.9|567
1611181200000|2021-01-20 22:20:00|35135.4|35040.4|35099.8|35004.8|35142.8|35047.8|35048.3|34953.3|599
1611181500000|2021-01-20 22:25:00|35100|35005|35051|34956|35100.1|35005.1|35046.2|34951.2|408
1611181800000|2021-01-20 22:30:00|35051.1|34956.1|35000.5|34905.5|35054|34959|34935.1|34840.1|643
1611182100000|2021-01-20 22:35:00|35000|34905|35081|34986|35142.6|35047.6|35000|34905|790
1611182400000|2021-01-20 22:40:00|35079.7|34984.7|35054.2|34959.2|35134|35039|35033|34938|730
1611182700000|2021-01-20 22:45:00|35053.5|34958.5|35074.4|34979.4|35104|35009|35034.1|34939.1|595
1611183000000|2021-01-20 22:50:00|35075|34980|35122|35027|35152.7|35057.7|35067|34972|571
1611183300000|2021-01-20 22:55:00|35121.8|35026.8|35044.5|34949.5|35142.8|35047.8|35026.1|34931.1|567
1611183600000|2021-01-20 23:00:00|35044.4|34949.4|34947.9|34852.9|35092|34997|34941.8|34846.8|560
1611183900000|2021-01-20 23:05:00|34947.7|34852.7|34908.2|34813.2|34947.7|34852.7|34888.4|34793.4|639
1611184200000|2021-01-20 23:10:00|34915.6|34820.6|35101.1|35006.1|35111.3|35016.3|34915.6|34820.6|757
1611184500000|2021-01-20 23:15:00|35098.2|35003.2|35362.6|35267.6|35362.6|35267.6|35094.1|34999.1|875
1611184800000|2021-01-20 23:20:00|35360.6|35265.6|35543.3|35448.3|35543.7|35448.7|35360.6|35265.6|894
1611185100000|2021-01-20 23:25:00|35543.5|35448.5|35696.6|35601.6|35697.5|35602.5|35509.3|35414.3|775
1611185400000|2021-01-20 23:30:00|35697.1|35602.1|35640.9|35545.9|35711.7|35616.7|35606.5|35511.5|856
1611185700000|2021-01-20 23:35:00|35643.1|35548.1|35643.5|35548.5|35664.5|35569.5|35614.1|35519.1|682
1611186000000|2021-01-20 23:40:00|35644.2|35549.2|35667.5|35572.5|35675.7|35580.7|35575.7|35480.7|688
1611186300000|2021-01-20 23:45:00|35668.3|35573.3|35659|35564|35680.8|35585.8|35616.8|35521.8|775
1611186600000|2021-01-20 23:50:00|35659.1|35564.1|35686.1|35591.1|35700.4|35605.4|35593.6|35498.6|808
1611186900000|2021-01-20 23:55:00|35686.5|35591.5|35554|35459|35701|35606|35470|35375|837
1611187200000|2021-01-21 00:00:00|35553.7|35458.7|35406.1|35311.1|35669.2|35574.2|35406.1|35311.1|888
1611187500000|2021-01-21 00:05:00|35405.9|35310.9|35432.1|35337.1|35490.3|35395.3|35385.1|35290.1|842
1611187800000|2021-01-21 00:10:00|35431.4|35336.4|35397.2|35302.2|35516.4|35421.4|35389.7|35294.7|729
1611188100000|2021-01-21 00:15:00|35394.6|35299.6|35462.1|35367.1|35462.1|35367.1|35337.2|35242.2|903
1611188400000|2021-01-21 00:20:00|35463.8|35368.8|35405|35310|35465.7|35370.7|35397|35302|633
1611188700000|2021-01-21 00:25:00|35405.2|35310.2|35365.7|35270.7|35456.6|35361.6|35336.8|35241.8|620
1611189000000|2021-01-21 00:30:00|35365.8|35270.8|35285.9|35190.9|35368.6|35273.6|35227.9|35132.9|681
1611189300000|2021-01-21 00:35:00|35285.3|35190.3|35274.4|35179.4|35340.7|35245.7|35261.8|35166.8|675
1611189600000|2021-01-21 00:40:00|35273.9|35178.9|35271.6|35176.6|35324.3|35229.3|35232.1|35137.1|633
1611189900000|2021-01-21 00:45:00|35271.7|35176.7|35245.5|35150.5|35324|35229|35234.8|35139.8|617
1611190200000|2021-01-21 00:50:00|35245|35150|35193.8|35098.8|35251|35156|35156.2|35061.2|732
1611190500000|2021-01-21 00:55:00|35191.8|35096.8|35354.5|35259.5|35411.9|35316.9|35156.1|35061.1|756
1611190800000|2021-01-21 01:00:00|35354.4|35259.4|35228.6|35133.6|35427.5|35332.5|35222|35127|751
1611191100000|2021-01-21 01:05:00|35228.9|35133.9|35007.1|34912.1|35243.7|35148.7|34998.9|34903.9|823
1611191400000|2021-01-21 01:10:00|35007.3|34912.3|35008.7|34913.7|35091.7|34996.7|34963.8|34868.8|809
1611191700000|2021-01-21 01:15:00|35005.7|34910.7|35018.5|34923.5|35051.3|34956.3|34958.6|34863.6|775
1611192000000|2021-01-21 01:20:00|35018.6|34923.6|35059.8|34964.8|35064.1|34969.1|34971.4|34876.4|789
1611192300000|2021-01-21 01:25:00|35058.2|34963.2|35012.4|34917.4|35058.2|34963.2|34959.6|34864.6|910
1611192600000|2021-01-21 01:30:00|35013.1|34918.1|34949|34854|35149.1|35054.1|34948.9|34853.9|812
1611192900000|2021-01-21 01:35:00|34950.4|34855.4|35025.9|34930.9|35071.8|34976.8|34838.4|34743.4|871
1611193200000|2021-01-21 01:40:00|35025.5|34930.5|34837.7|34742.7|35054.5|34959.5|34837.7|34742.7|896
1611193500000|2021-01-21 01:45:00|34837.5|34742.5|34879.7|34784.7|34894.6|34799.6|34793.6|34698.6|953
1611193800000|2021-01-21 01:50:00|34879.8|34784.8|34753.2|34658.2|34903.8|34808.8|34722.9|34627.9|1001
1611194100000|2021-01-21 01:55:00|34753.1|34658.1|34837.6|34742.6|34858.9|34763.9|34726.9|34631.9|906
1611194400000|2021-01-21 02:00:00|34835.5|34740.5|34695.4|34600.4|34879.4|34784.4|34687.8|34592.8|933
1611194700000|2021-01-21 02:05:00|34695.2|34600.2|34758.7|34663.7|34763.9|34668.9|34659.3|34564.3|896
1611195000000|2021-01-21 02:10:00|34758.8|34663.8|34812.8|34717.8|34817.1|34722.1|34694.8|34599.8|955
1611195300000|2021-01-21 02:15:00|34814|34719|34662|34567|34849.5|34754.5|34597.5|34502.5|933
1611195600000|2021-01-21 02:20:00|34661.7|34566.7|34710.7|34615.7|34719.8|34624.8|34617.4|34522.4|924
1611195900000|2021-01-21 02:25:00|34710.6|34615.6|34707.8|34612.8|34731.3|34636.3|34624.1|34529.1|921
1611196200000|2021-01-21 02:30:00|34708.4|34613.4|34546.7|34451.7|34757.5|34662.5|34544.5|34449.5|938
1611196500000|2021-01-21 02:35:00|34546.1|34451.1|34576.1|34481.1|34578.1|34483.1|34447.9|34352.9|801
1611196800000|2021-01-21 02:40:00|34576.6|34481.6|34585.8|34490.8|34624.4|34529.4|34494.7|34399.7|895
1611197100000|2021-01-21 02:45:00|34586.1|34491.1|34646.8|34551.8|34654.7|34559.7|34486.7|34391.7|860
1611197400000|2021-01-21 02:50:00|34646.7|34551.7|34604.9|34509.9|34767.5|34672.5|34603|34508|901
1611197700000|2021-01-21 02:55:00|34604.5|34509.5|34635.1|34540.1|34723.2|34628.2|34604.5|34509.5|773
1611198000000|2021-01-21 03:00:00|34630.4|34535.4|34770.4|34675.4|34816.2|34721.2|34616.6|34521.6|902
1611198300000|2021-01-21 03:05:00|34771|34676|34729.8|34634.8|34869|34774|34723.6|34628.6|913
1611198600000|2021-01-21 03:10:00|34729.9|34634.9|34725|34630|34793.1|34698.1|34714.1|34619.1|782
1611198900000|2021-01-21 03:15:00|34723.4|34628.4|34692.2|34597.2|34723.4|34628.4|34674.1|34579.1|704
1611199200000|2021-01-21 03:20:00|34691.8|34596.8|34509.4|34414.4|34814.7|34719.7|34472.4|34377.4|986
1611199500000|2021-01-21 03:25:00|34509|34414|34549.1|34454.1|34571.7|34476.7|34481.3|34386.3|940
1611199800000|2021-01-21 03:30:00|34549.2|34454.2|34307.1|34212.1|34630.4|34535.4|34307.1|34212.1|993
1611200100000|2021-01-21 03:35:00|34306.1|34211.1|34403.2|34308.2|34405.5|34310.5|34295.4|34200.4|818
1611200400000|2021-01-21 03:40:00|34404.1|34309.1|34488.1|34393.1|34503.6|34408.6|34390.9|34295.9|882
1611200700000|2021-01-21 03:45:00|34488.4|34393.4|34616|34521|34619.6|34524.6|34477.9|34382.9|942
1611201000000|2021-01-21 03:50:00|34614.9|34519.9|34633.6|34538.6|34633.6|34538.6|34554.5|34459.5|829
1611201300000|2021-01-21 03:55:00|34634.5|34539.5|34641.4|34546.4|34712.8|34617.8|34626.3|34531.3|745
1611201600000|2021-01-21 04:00:00|34642|34547|34828.4|34733.4|34829.5|34734.5|34587.5|34492.5|859
1611201900000|2021-01-21 04:05:00|34832.1|34737.1|34781.4|34686.4|34892|34797|34777.8|34682.8|881
1611202200000|2021-01-21 04:10:00|34781.5|34686.5|34772.1|34677.1|34815|34720|34728.3|34633.3|820
1611202500000|2021-01-21 04:15:00|34772.5|34677.5|34733.4|34638.4|34822.6|34727.6|34732.8|34637.8|703
1611202800000|2021-01-21 04:20:00|34733.5|34638.5|34781.9|34686.9|34812.5|34717.5|34680.3|34585.3|762
1611203100000|2021-01-21 04:25:00|34781.4|34686.4|34788.2|34693.2|34792.4|34697.4|34723.9|34628.9|631
1611203400000|2021-01-21 04:30:00|34786.9|34691.9|34965.4|34870.4|34968.4|34873.4|34755.7|34660.7|655
1611203700000|2021-01-21 04:35:00|34964.8|34869.8|34761.4|34666.4|34970.3|34875.3|34761.1|34666.1|755
1611204000000|2021-01-21 04:40:00|34761.3|34666.3|34635.8|34540.8|34777.3|34682.3|34580.9|34485.9|610
1611204300000|2021-01-21 04:45:00|34637.9|34542.9|34517|34422|34637.9|34542.9|34410.5|34315.5|948
1611204600000|2021-01-21 04:50:00|34519.1|34424.1|34304|34209|34523.2|34428.2|34214.7|34119.7|984
1611204900000|2021-01-21 04:55:00|34301|34206|34284.6|34189.6|34436|34341|34223|34128|905
1611205200000|2021-01-21 05:00:00|34286.4|34191.4|34202.2|34107.2|34382.5|34287.5|34194.5|34099.5|811
1611205500000|2021-01-21 05:05:00|34201.9|34106.9|34299|34204|34326.5|34231.5|34125.5|34030.5|1005
1611205800000|2021-01-21 05:10:00|34299.2|34204.2|34362.6|34267.6|34402.2|34307.2|34275.8|34180.8|730
1611206100000|2021-01-21 05:15:00|34362.3|34267.3|34138.2|34043.2|34375.7|34280.7|34135.7|34040.7|930
1611206400000|2021-01-21 05:20:00|34140.8|34045.8|34365.7|34270.7|34365.7|34270.7|34009.2|33914.2|901
1611206700000|2021-01-21 05:25:00|34363.9|34268.9|34221.8|34126.8|34368.7|34273.7|34221.2|34126.2|878
1611207000000|2021-01-21 05:30:00|34221.6|34126.6|34478.4|34383.4|34485.1|34390.1|34220.9|34125.9|894
1611207300000|2021-01-21 05:35:00|34479.1|34384.1|34393.7|34298.7|34479.1|34384.1|34381|34286|887
1611207600000|2021-01-21 05:40:00|34395.8|34300.8|34502.5|34407.5|34525.1|34430.1|34394.4|34299.4|847
1611207900000|2021-01-21 05:45:00|34503.6|34408.6|34612.9|34517.9|34612.9|34517.9|34462.1|34367.1|808
1611208200000|2021-01-21 05:50:00|34610.9|34515.9|34590.1|34495.1|34619.2|34524.2|34480.5|34385.5|884
1611208500000|2021-01-21 05:55:00|34590.7|34495.7|34608.2|34513.2|34647|34552|34555.8|34460.8|795
1611208800000|2021-01-21 06:00:00|34605.6|34510.6|34691.2|34596.2|34707|34612|34561.5|34466.5|835
1611209100000|2021-01-21 06:05:00|34696.5|34601.5|34614|34519|34722.5|34627.5|34578.6|34483.6|793
1611209400000|2021-01-21 06:10:00|34613.6|34518.6|34676.5|34581.5|34687.5|34592.5|34596.6|34501.6|923
1611209700000|2021-01-21 06:15:00|34675.5|34580.5|34686.9|34591.9|34762.8|34667.8|34631.4|34536.4|860
1611210000000|2021-01-21 06:20:00|34687.1|34592.1|34669.8|34574.8|34708.2|34613.2|34612|34517|856
1611210300000|2021-01-21 06:25:00|34669.9|34574.9|34663.7|34568.7|34673.2|34578.2|34593.4|34498.4|737
1611210600000|2021-01-21 06:30:00|34663.5|34568.5|34762.8|34667.8|34762.8|34667.8|34558|34463|816
1611210900000|2021-01-21 06:35:00|34762.7|34667.7|34679.1|34584.1|34799.2|34704.2|34669.7|34574.7|834
1611211200000|2021-01-21 06:40:00|34679|34584|34723.6|34628.6|34728.6|34633.6|34614.1|34519.1|823
1611211500000|2021-01-21 06:45:00|34723.7|34628.7|34748.9|34653.9|34763|34668|34677.2|34582.2|699
1611211800000|2021-01-21 06:50:00|34751.4|34656.4|34758.1|34663.1|34816.3|34721.3|34709.4|34614.4|855
1611212100000|2021-01-21 06:55:00|34758|34663|34706.3|34611.3|34767.5|34672.5|34685.6|34590.6|928
1611212400000|2021-01-21 07:00:00|34706.2|34611.2|34849.8|34754.8|34888.6|34793.6|34705.6|34610.6|797
1611212700000|2021-01-21 07:05:00|34851.4|34756.4|34782.4|34687.4|34880.6|34785.6|34738.9|34643.9|885
1611213000000|2021-01-21 07:10:00|34785.6|34690.6|34720.4|34625.4|34813.9|34718.9|34697.3|34602.3|803
1611213300000|2021-01-21 07:15:00|34720.3|34625.3|34686|34591|34771.2|34676.2|34685.2|34590.2|646
1611213600000|2021-01-21 07:20:00|34684.5|34589.5|34785.6|34690.6|34785.6|34690.6|34603.2|34508.2|731
1611213900000|2021-01-21 07:25:00|34786.2|34691.2|34929.8|34834.8|34963.3|34868.3|34786.2|34691.2|718
1611214200000|2021-01-21 07:30:00|34930.3|34835.3|34960.4|34865.4|35040|34945|34927.2|34832.2|690
1611214500000|2021-01-21 07:35:00|34960.7|34865.7|34882.2|34787.2|35012.1|34917.1|34871.4|34776.4|660
1611214800000|2021-01-21 07:40:00|34882.8|34787.8|34883.7|34788.7|34905.1|34810.1|34823.4|34728.4|703
1611215100000|2021-01-21 07:45:00|34881.2|34786.2|34814.1|34719.1|34925.9|34830.9|34812|34717|782
1611215400000|2021-01-21 07:50:00|34813.4|34718.4|34770.4|34675.4|34825.8|34730.8|34730.2|34635.2|687
1611215700000|2021-01-21 07:55:00|34770.1|34675.1|34660.2|34565.2|34774.1|34679.1|34634.9|34539.9|815
1611216000000|2021-01-21 08:00:00|34657.8|34562.8|34690.5|34595.5|34701.1|34606.1|34619.8|34524.8|774
1611216300000|2021-01-21 08:05:00|34690.6|34595.6|34376|34281|34697.1|34602.1|34376|34281|816
1611216600000|2021-01-21 08:10:00|34383.1|34288.1|34413.2|34318.2|34461.8|34366.8|34341.6|34246.6|680
1611216900000|2021-01-21 08:15:00|34411.8|34316.8|34329.8|34234.8|34465.4|34370.4|34301.8|34206.8|776
1611217200000|2021-01-21 08:20:00|34330.1|34235.1|34199.8|34104.8|34340.9|34245.9|34187.4|34092.4|849
1611217500000|2021-01-21 08:25:00|34195.5|34100.5|34285.7|34190.7|34313.6|34218.6|34187.6|34092.6|816
1611217800000|2021-01-21 08:30:00|34284.4|34189.4|34105.6|34010.6|34284.4|34189.4|33871.9|33776.9|972
1611218100000|2021-01-21 08:35:00|34103.3|34008.3|33780.4|33685.4|34110.1|34015.1|33746.7|33651.7|1003
1611218400000|2021-01-21 08:40:00|33782.1|33687.1|33745.1|33650.1|33897.2|33802.2|33666.3|33571.3|1047
1611218700000|2021-01-21 08:45:00|33745.2|33650.2|33795.6|33700.6|33942.1|33847.1|33744.4|33649.4|904
1611219000000|2021-01-21 08:50:00|33769|33674|33657|33562|33842.6|33747.6|33530.6|33435.6|1095
1611219300000|2021-01-21 08:55:00|33656.4|33561.4|33262.2|33167.2|33656.4|33561.4|33258.2|33163.2|1120
1611219600000|2021-01-21 09:00:00|33262.4|33167.4|33436.3|33341.3|33485.7|33390.7|33167.9|33072.9|1068
1611219900000|2021-01-21 09:05:00|33436.9|33341.9|33323.6|33228.6|33437.4|33342.4|33195.1|33100.1|931
1611220200000|2021-01-21 09:10:00|33323.3|33228.3|32935.2|32840.2|33364.1|33269.1|32840.9|32745.9|1067
1611220500000|2021-01-21 09:15:00|32933.5|32838.5|33141.4|33046.4|33142|33047|32732|32637|1060
1611220800000|2021-01-21 09:20:00|33139.1|33044.1|33247.5|33152.5|33247.9|33152.9|33077.3|32982.3|967
1611221100000|2021-01-21 09:25:00|33248.4|33153.4|32797.8|32702.8|33266.4|33171.4|32797.8|32702.8|1076
1611221400000|2021-01-21 09:30:00|32799.2|32704.2|32710.3|32615.3|32940.3|32845.3|32694.6|32599.6|1087
1611221700000|2021-01-21 09:35:00|32711.4|32616.4|32994.9|32899.9|32997|32902|32581.8|32486.8|1081
1611222000000|2021-01-21 09:40:00|32993.6|32898.6|32991.4|32896.4|33109|33014|32913.4|32818.4|1060
1611222300000|2021-01-21 09:45:00|32983.6|32888.6|32878.4|32783.4|33029.5|32934.5|32864.6|32769.6|1056
1611222600000|2021-01-21 09:50:00|32879|32784|33134.5|33039.5|33139.8|33044.8|32708.9|32613.9|991
1611222900000|2021-01-21 09:55:00|33127.9|33032.9|32914.3|32819.3|33136|33041|32913.5|32818.5|1007
1611223200000|2021-01-21 10:00:00|32915|32820|32921|32826|32942.4|32847.4|32722.5|32627.5|1077
1611223500000|2021-01-21 10:05:00|32916.6|32821.6|32788.7|32693.7|33006.7|32911.7|32757|32662|1065
1611223800000|2021-01-21 10:10:00|32788.3|32693.3|32489.6|32394.6|32811.2|32716.2|32325.2|32230.2|1055
1611224100000|2021-01-21 10:15:00|32489.9|32394.9|32154.8|32059.8|32502.8|32407.8|32058.3|31963.3|1075
1611224400000|2021-01-21 10:20:00|32152|32057|32247.8|32152.8|32427.9|32332.9|32093.9|31998.9|1077
1611224700000|2021-01-21 10:25:00|32254.3|32159.3|32516.7|32421.7|32524|32429|32248.1|32153.1|1002
1611225000000|2021-01-21 10:30:00|32517.7|32422.7|32879.8|32784.8|32911.4|32816.4|32502|32407|1045
1611225300000|2021-01-21 10:35:00|32879.9|32784.9|32931.7|32836.7|32987.1|32892.1|32739.9|32644.9|1016
1611225600000|2021-01-21 10:40:00|32932.2|32837.2|32865.3|32770.3|32964.4|32869.4|32769.1|32674.1|968
1611225900000|2021-01-21 10:45:00|32864.9|32769.9|33028.9|32933.9|33049.5|32954.5|32786.4|32691.4|849
1611226200000|2021-01-21 10:50:00|33030.6|32935.6|32931.6|32836.6|33090.4|32995.4|32915.2|32820.2|963
1611226500000|2021-01-21 10:55:00|32932|32837|32862.3|32767.3|33003.9|32908.9|32832|32737|935
1611226800000|2021-01-21 11:00:00|32861.7|32766.7|32749.7|32654.7|32861.8|32766.8|32517.4|32422.4|1019
1611227100000|2021-01-21 11:05:00|32746.7|32651.7|32924.6|32829.6|33017.8|32922.8|32745.9|32650.9|931
1611227400000|2021-01-21 11:10:00|32925.5|32830.5|32738.2|32643.2|32930|32835|32705.3|32610.3|1006
1611227700000|2021-01-21 11:15:00|32737.7|32642.7|32820|32725|32852.1|32757.1|32616.7|32521.7|960
1611228000000|2021-01-21 11:20:00|32813.8|32718.8|32586.5|32491.5|32821|32726|32586.5|32491.5|868
1611228300000|2021-01-21 11:25:00|32584|32489|32485.9|32390.9|32590.5|32495.5|32388.1|32293.1|997
1611228600000|2021-01-21 11:30:00|32480.8|32385.8|32641.8|32546.8|32658.5|32563.5|32338.4|32243.4|1021
1611228900000|2021-01-21 11:35:00|32640|32545|32654|32559|32692.7|32597.7|32508.7|32413.7|1010
1611229200000|2021-01-21 11:40:00|32653.1|32558.1|32759.5|32664.5|32768.7|32673.7|32523.2|32428.2|984
1611229500000|2021-01-21 11:45:00|32758.7|32663.7|32766.9|32671.9|32808.9|32713.9|32668.3|32573.3|946
1611229800000|2021-01-21 11:50:00|32767.1|32672.1|32546.8|32451.8|32770.5|32675.5|32526.8|32431.8|906
1611230100000|2021-01-21 11:55:00|32547.8|32452.8|32217|32122|32616.5|32521.5|32194.4|32099.4|982
1611230400000|2021-01-21 12:00:00|32214.9|32119.9|32011.1|31916.1|32345.1|32250.1|32009.6|31914.6|1048
1611230700000|2021-01-21 12:05:00|32001.4|31906.4|31558.9|31463.9|32008.7|31913.7|31558|31463|1100
1611231000000|2021-01-21 12:10:00|31555.6|31460.6|31433.7|31338.7|31798|31703|31337.8|31242.8|1083
1611231300000|2021-01-21 12:15:00|31433.8|31338.8|31841.1|31746.1|31865.9|31770.9|31346.3|31251.3|1051
1611231600000|2021-01-21 12:20:00|31839.7|31744.7|31949|31854|31949|31854|31668.8|31573.8|998
1611231900000|2021-01-21 12:25:00|31945.8|31850.8|31744.8|31649.8|31977.3|31882.3|31742.2|31647.2|961
1611232200000|2021-01-21 12:30:00|31744.1|31649.1|32221.9|32126.9|32298.9|32203.9|31691.2|31596.2|1027
1611232500000|2021-01-21 12:35:00|32221.7|32126.7|32357.7|32262.7|32384|32289|32213|32118|1008
1611232800000|2021-01-21 12:40:00|32361.1|32266.1|32521.2|32426.2|32529.1|32434.1|32289.9|32194.9|1019
1611233100000|2021-01-21 12:45:00|32523.9|32428.9|32488.7|32393.7|32580.2|32485.2|32434.4|32339.4|1021
1611233400000|2021-01-21 12:50:00|32489.3|32394.3|32687.6|32592.6|32708.1|32613.1|32477.8|32382.8|1018
1611233700000|2021-01-21 12:55:00|32693.6|32598.6|32517.9|32422.9|32693.9|32598.9|32511.8|32416.8|950
1611234000000|2021-01-21 13:00:00|32516.1|32421.1|32368.3|32273.3|32597.2|32502.2|32354.5|32259.5|938
1611234300000|2021-01-21 13:05:00|32367.2|32272.2|32507|32412|32648.5|32553.5|32366.5|32271.5|928
1611234600000|2021-01-21 13:10:00|32506.5|32411.5|32639.2|32544.2|32647.5|32552.5|32259.5|32164.5|963
1611234900000|2021-01-21 13:15:00|32633.8|32538.8|32707.6|32612.6|32758.8|32663.8|32576.9|32481.9|976
1611235200000|2021-01-21 13:20:00|32704.5|32609.5|32540.1|32445.1|32705.7|32610.7|32516.7|32421.7|909
1611235500000|2021-01-21 13:25:00|32540.7|32445.7|32666.1|32571.1|32680.4|32585.4|32453.2|32358.2|965
1611235800000|2021-01-21 13:30:00|32664.5|32569.5|32705.5|32610.5|32796|32701|32596|32501|1007
1611236100000|2021-01-21 13:35:00|32705.2|32610.2|32596|32501|32734.4|32639.4|32586.7|32491.7|909
1611236400000|2021-01-21 13:40:00|32595.5|32500.5|32593.9|32498.9|32664.2|32569.2|32553.5|32458.5|938
1611236700000|2021-01-21 13:45:00|32593|32498|32488.9|32393.9|32688.2|32593.2|32479.7|32384.7|989
1611237000000|2021-01-21 13:50:00|32488.7|32393.7|32361.6|32266.6|32511.6|32416.6|32360.2|32265.2|1023
1611237300000|2021-01-21 13:55:00|32363.2|32268.2|32334.5|32239.5|32381.2|32286.2|32234.6|32139.6|853
1611237600000|2021-01-21 14:00:00|32333.8|32238.8|32384.3|32289.3|32461.5|32366.5|32271.1|32176.1|976
1611237900000|2021-01-21 14:05:00|32384|32289|31972.5|31877.5|32476.3|32381.3|31963.3|31868.3|894
1611238200000|2021-01-21 14:10:00|31972.7|31877.7|31830.7|31735.7|31973.2|31878.2|31768.5|31673.5|1000
1611238500000|2021-01-21 14:15:00|31829.1|31734.1|32012.2|31917.2|32211.6|32116.6|31812.5|31717.5|1042
1611238800000|2021-01-21 14:20:00|32013.1|31918.1|31783.9|31688.9|32013.5|31918.5|31757.1|31662.1|1031
1611239100000|2021-01-21 14:25:00|31784.5|31689.5|31625.9|31530.9|31879.3|31784.3|31519.1|31424.1|1094
1611239400000|2021-01-21 14:30:00|31626.2|31531.2|31695.8|31600.8|31901.1|31806.1|31527.4|31432.4|1106
1611239700000|2021-01-21 14:35:00|31694.9|31599.9|31470|31375|31694.9|31599.9|31314|31219|1086
1611240000000|2021-01-21 14:40:00|31478.4|31383.4|31177.7|31082.7|31478.4|31383.4|31013.4|30918.4|1040
1611240300000|2021-01-21 14:45:00|31177.8|31082.8|31623.5|31528.5|31749.5|31654.5|31125.3|31030.3|678
1611240600000|2021-01-21 14:50:00|31623.9|31528.9|31386.3|31291.3|31635.7|31540.7|31386.3|31291.3|665
1611240900000|2021-01-21 14:55:00|31387|31292|31133.6|31038.6|31461.3|31366.3|31095.2|31000.2|862
1611241200000|2021-01-21 15:00:00|31135.4|31040.4|31474.3|31379.3|31503|31408|31060.9|30965.9|958
1611241500000|2021-01-21 15:05:00|31474.4|31379.4|31604.2|31509.2|31658.9|31563.9|31385.2|31290.2|699
1611241800000|2021-01-21 15:10:00|31604.3|31509.3|31806.1|31711.1|31892.7|31797.7|31603.3|31508.3|744
1611242100000|2021-01-21 15:15:00|31806.3|31711.3|31770.4|31675.4|32040.6|31945.6|31761.3|31666.3|1068
1611242400000|2021-01-21 15:20:00|31770.5|31675.5|31814.7|31719.7|31834.5|31739.5|31648.1|31553.1|1059
1611242700000|2021-01-21 15:25:00|31810.6|31715.6|31443.5|31348.5|31810.6|31715.6|31409.9|31314.9|974
1611243000000|2021-01-21 15:30:00|31455.8|31360.8|31566.1|31471.1|31568.4|31473.4|31270.7|31175.7|1069
1611243300000|2021-01-21 15:35:00|31566.2|31471.2|31444.1|31349.1|31772.7|31677.7|31418.2|31323.2|1059
1611243600000|2021-01-21 15:40:00|31438.5|31343.5|31595.7|31500.7|31617.9|31522.9|31357.2|31262.2|1078
1611243900000|2021-01-21 15:45:00|31595.1|31500.1|31518.4|31423.4|31749.2|31654.2|31506.3|31411.3|997
1611244200000|2021-01-21 15:50:00|31517.4|31422.4|31443.5|31348.5|31547.3|31452.3|31352.4|31257.4|1080
1611244500000|2021-01-21 15:55:00|31443.2|31348.2|31404.1|31309.1|31506.3|31411.3|31305.3|31210.3|1101
1611244800000|2021-01-21 16:00:00|31397.4|31302.4|31771.4|31676.4|31895.7|31800.7|31138.8|31043.8|1101
1611245100000|2021-01-21 16:05:00|31771.9|31676.9|31903.2|31808.2|32082.4|31987.4|31734.1|31639.1|1069
1611245400000|2021-01-21 16:10:00|31904|31809|32105.4|32010.4|32109.4|32014.4|31814.9|31719.9|983
1611245700000|2021-01-21 16:15:00|32113.5|32018.5|32025|31930|32181|32086|31950.3|31855.3|1098
1611246000000|2021-01-21 16:20:00|32024.1|31929.1|32023.4|31928.4|32098.7|32003.7|31961.7|31866.7|1032
1611246300000|2021-01-21 16:25:00|32022.9|31927.9|31936.4|31841.4|32051.6|31956.6|31833.6|31738.6|1049
1611246600000|2021-01-21 16:30:00|31932.6|31837.6|31828.7|31733.7|32138|32043|31799.4|31704.4|1043
1611246900000|2021-01-21 16:35:00|31828.2|31733.2|31718.7|31623.7|31831.5|31736.5|31661.9|31566.9|995
1611247200000|2021-01-21 16:40:00|31720.7|31625.7|31384.9|31289.9|31722.2|31627.2|31341.3|31246.3|990
1611247500000|2021-01-21 16:45:00|31388|31293|31391.1|31296.1|31510.5|31415.5|31305.7|31210.7|1106
1611247800000|2021-01-21 16:50:00|31391.5|31296.5|31362|31267|31460.7|31365.7|31201.1|31106.1|1044
1611248100000|2021-01-21 16:55:00|31362.9|31267.9|31066.6|30971.6|31365.9|31270.9|31051.8|30956.8|1103
1611248400000|2021-01-21 17:00:00|31065.8|30970.8|31363.7|31268.7|31430|31335|31041.1|30946.1|1077
1611248700000|2021-01-21 17:05:00|31368.6|31273.6|31552.1|31457.1|31624.9|31529.9|31207.5|31112.5|1019
1611249000000|2021-01-21 17:10:00|31539.6|31444.6|31426.2|31331.2|31630|31535|31397.7|31302.7|1040
1611249300000|2021-01-21 17:15:00|31421.6|31326.6|31267|31172|31478.5|31383.5|31196.7|31101.7|1079
1611249600000|2021-01-21 17:20:00|31265.7|31170.7|31379.3|31284.3|31432.8|31337.8|31212.2|31117.2|1069
1611249900000|2021-01-21 17:25:00|31379.9|31284.9|31717|31622|31770.8|31675.8|31341.6|31246.6|1038
1611250200000|2021-01-21 17:30:00|31717.1|31622.1|31688|31593|31804.3|31709.3|31657.6|31562.6|735
1611250500000|2021-01-21 17:35:00|31687.1|31592.1|31728|31633|31729.5|31634.5|31518.2|31423.2|657
1611250800000|2021-01-21 17:40:00|31731.5|31636.5|31870.9|31775.9|31974.6|31879.6|31731.5|31636.5|1028
1611251100000|2021-01-21 17:45:00|31870.2|31775.2|31898.6|31803.6|31954|31859|31810.1|31715.1|1039
1611251400000|2021-01-21 17:50:00|31897.3|31802.3|31900.2|31805.2|32009.8|31914.8|31861.4|31766.4|901
1611251700000|2021-01-21 17:55:00|31895.5|31800.5|31928.9|31833.9|31941.9|31846.9|31846.5|31751.5|867
1611252000000|2021-01-21 18:00:00|31930|31835|31612.1|31517.1|31960.3|31865.3|31609.1|31514.1|1010
1611252300000|2021-01-21 18:05:00|31611.5|31516.5|31574.4|31479.4|31659.4|31564.4|31550|31455|1006
1611252600000|2021-01-21 18:10:00|31575|31480|31624.3|31529.3|31688.3|31593.3|31563.1|31468.1|972
1611252900000|2021-01-21 18:15:00|31624.2|31529.2|31511.4|31416.4|31650.6|31555.6|31469|31374|1037
1611253200000|2021-01-21 18:20:00|31511.5|31416.5|31761.7|31666.7|31764.8|31669.8|31469.5|31374.5|1038
1611253500000|2021-01-21 18:25:00|31760.2|31665.2|31802.7|31707.7|31932.9|31837.9|31759.8|31664.8|994
1611253800000|2021-01-21 18:30:00|31805.6|31710.6|31806.1|31711.1|31869|31774|31734.2|31639.2|902
1611254100000|2021-01-21 18:35:00|31808.9|31713.9|31914.3|31819.3|31953.2|31858.2|31769.5|31674.5|947
1611254400000|2021-01-21 18:40:00|31911.2|31816.2|31847.9|31752.9|31926.7|31831.7|31827.4|31732.4|897
1611254700000|2021-01-21 18:45:00|31847.4|31752.4|31750.7|31655.7|32109.8|32014.8|31750.7|31655.7|946
1611255000000|2021-01-21 18:50:00|31748.1|31653.1|31715.3|31620.3|31778.2|31683.2|31688.8|31593.8|986
1611255300000|2021-01-21 18:55:00|31713.1|31618.1|31792.2|31697.2|31899.9|31804.9|31664|31569|1041
1611255600000|2021-01-21 19:00:00|31791.6|31696.6|31695.9|31600.9|31791.6|31696.6|31656.3|31561.3|984
1611255900000|2021-01-21 19:05:00|31694.6|31599.6|31845.9|31750.9|31863.2|31768.2|31690.8|31595.8|942
1611256200000|2021-01-21 19:10:00|31845.1|31750.1|31971.9|31876.9|31991|31896|31845.1|31750.1|848
1611256500000|2021-01-21 19:15:00|31971.5|31876.5|32356|32261|32422|32327|31971.5|31876.5|983
1611256800000|2021-01-21 19:20:00|32355.8|32260.8|32425.4|32330.4|32479.9|32384.9|32325.9|32230.9|896
1611257100000|2021-01-21 19:25:00|32425.5|32330.5|32623.5|32528.5|32626.7|32531.7|32425.5|32330.5|926
1611257400000|2021-01-21 19:30:00|32624.1|32529.1|32500.3|32405.3|32630.7|32535.7|32460.7|32365.7|991
1611257700000|2021-01-21 19:35:00|32499.5|32404.5|32639.6|32544.6|32707|32612|32468.6|32373.6|612
1611258000000|2021-01-21 19:40:00|32639.8|32544.8|32681.1|32586.1|32751.6|32656.6|32566.2|32471.2|478
1611258300000|2021-01-21 19:45:00|32682.7|32587.7|32629.8|32534.8|32696.6|32601.6|32618.8|32523.8|640
1611258600000|2021-01-21 19:50:00|32636.7|32541.7|32643.6|32548.6|32679.9|32584.9|32561|32466|435
1611258900000|2021-01-21 19:55:00|32642.5|32547.5|32514.6|32419.6|32642.5|32547.5|32514.6|32419.6|441
1611259200000|2021-01-21 20:00:00|32511.7|32416.7|32310.6|32215.6|32581.5|32486.5|32272.5|32177.5|399
1611259500000|2021-01-21 20:05:00|32317.6|32222.6|32383|32288|32444.4|32349.4|32317.6|32222.6|413
1611259800000|2021-01-21 20:10:00|32383.8|32288.8|32456.6|32361.6|32470.9|32375.9|32346.9|32251.9|343
1611260100000|2021-01-21 20:15:00|32460|32365|32449.1|32354.1|32551|32456|32401.2|32306.2|421
1611260400000|2021-01-21 20:20:00|32448.6|32353.6|32289.7|32194.7|32503.3|32408.3|32286.9|32191.9|366
1611260700000|2021-01-21 20:25:00|32287.6|32192.6|32255.2|32160.2|32321.2|32226.2|32197.8|32102.8|611
1611261000000|2021-01-21 20:30:00|32256.7|32161.7|32302.6|32207.6|32325.7|32230.7|32242.2|32147.2|825
1611261300000|2021-01-21 20:35:00|32301.9|32206.9|32297.9|32202.9|32347.7|32252.7|32268|32173|740
1611261600000|2021-01-21 20:40:00|32298.1|32203.1|32149.4|32054.4|32365.6|32270.6|32149.4|32054.4|912
1611261900000|2021-01-21 20:45:00|32149.9|32054.9|32204.9|32109.9|32231.7|32136.7|32149.9|32054.9|768
1611262200000|2021-01-21 20:50:00|32205.5|32110.5|32135|32040|32325|32230|32112.2|32017.2|866
1611262500000|2021-01-21 20:55:00|32136.3|32041.3|31921.5|31826.5|32136.8|32041.8|31915.2|31820.2|998
1611262800000|2021-01-21 21:00:00|31924.8|31829.8|32067.4|31972.4|32086.7|31991.7|31880.4|31785.4|887
1611263100000|2021-01-21 21:05:00|32067.5|31972.5|32040.4|31945.4|32113.5|32018.5|31914|31819|936
1611263400000|2021-01-21 21:10:00|32039.8|31944.8|31953.7|31858.7|32085.6|31990.6|31911.2|31816.2|976
1611263700000|2021-01-21 21:15:00|31952.9|31857.9|32101.5|32006.5|32114.1|32019.1|31946.1|31851.1|938
1611264000000|2021-01-21 21:20:00|32101.3|32006.3|32099.4|32004.4|32173.1|32078.1|32086.5|31991.5|846
1611264300000|2021-01-21 21:25:00|32099.5|32004.5|31983.2|31888.2|32135|32040|31977.2|31882.2|529
1611264600000|2021-01-21 21:30:00|31991|31896|31746.9|31651.9|31991|31896|31742.1|31647.1|640
1611264900000|2021-01-21 21:35:00|31746.7|31651.7|31732.7|31637.7|31764.4|31669.4|31691.9|31596.9|912
1611265200000|2021-01-21 21:40:00|31734.8|31639.8|31796.9|31701.9|31800.1|31705.1|31697.6|31602.6|900
1611265500000|2021-01-21 21:45:00|31796.1|31701.1|31517.4|31422.4|31798.1|31703.1|31460|31365|958
1611265800000|2021-01-21 21:50:00|31517.1|31422.1|31314.4|31219.4|31564.6|31469.6|31254.9|31159.9|1033
1611266100000|2021-01-21 21:55:00|31314|31219|31247.5|31152.5|31367.3|31272.3|31244.4|31149.4|1014
1611266400000|2021-01-21 22:00:00|31248.2|31153.2|30894.2|30799.2|31256|31161|30724.9|30629.9|1041
1611266700000|2021-01-21 22:05:00|30888.2|30793.2|30780.9|30685.9|30913.7|30818.7|30705.1|30610.1|981
1611267000000|2021-01-21 22:10:00|30781.5|30686.5|30592.6|30497.6|30817|30722|30560|30465|985
1611267300000|2021-01-21 22:15:00|30592.3|30497.3|30787.2|30692.2|30964.7|30869.7|30591.9|30496.9|897
1611267600000|2021-01-21 22:20:00|30786.3|30691.3|30685.1|30590.1|30879.1|30784.1|30665.3|30570.3|811
1611267900000|2021-01-21 22:25:00|30682.6|30587.6|30279.2|30184.2|30682.6|30587.6|30268.8|30173.8|714
1611268200000|2021-01-21 22:30:00|30261.7|30166.7|30326.4|30231.4|30535.5|30440.5|30243.3|30148.3|819
1611268500000|2021-01-21 22:35:00|30326.6|30231.6|30356.9|30261.9|30410.9|30315.9|30085.7|29990.7|1008
1611268800000|2021-01-21 22:40:00|30354.1|30259.1|30612.7|30517.7|30738.5|30643.5|30247.7|30152.7|1099
1611269100000|2021-01-21 22:45:00|30615.5|30520.5|30816.7|30721.7|30943|30848|30615.5|30520.5|1009
1611269400000|2021-01-21 22:50:00|30816.5|30721.5|30881.9|30786.9|30929.7|30834.7|30716.6|30621.6|1010
1611269700000|2021-01-21 22:55:00|30885.4|30790.4|30929.1|30834.1|30959.5|30864.5|30806.6|30711.6|1029
1611270000000|2021-01-21 23:00:00|30929.5|30834.5|31334.3|31239.3|31522.6|31427.6|30926.8|30831.8|1007
1611270300000|2021-01-21 23:05:00|31335.7|31240.7|31150.2|31055.2|31358.2|31263.2|31150.2|31055.2|1016
1611270600000|2021-01-21 23:10:00|31149.7|31054.7|30839.2|30744.2|31197.3|31102.3|30839.2|30744.2|1064
1611270900000|2021-01-21 23:15:00|30838.5|30743.5|31150.7|31055.7|31292.1|31197.1|30835.7|30740.7|1090
1611271200000|2021-01-21 23:20:00|31155.3|31060.3|30994.4|30899.4|31157.7|31062.7|30906.3|30811.3|1042
1611271500000|2021-01-21 23:25:00|30994.8|30899.8|30990.6|30895.6|31107|31012|30932.5|30837.5|1041
1611271800000|2021-01-21 23:30:00|30990.5|30895.5|31124.9|31029.9|31303.3|31208.3|30989.8|30894.8|1081
1611272100000|2021-01-21 23:35:00|31125.2|31030.2|31417.8|31322.8|31426.6|31331.6|31030.9|30935.9|1083
1611272400000|2021-01-21 23:40:00|31417.5|31322.5|31221|31126|31513.3|31418.3|31205.3|31110.3|1103
1611272700000|2021-01-21 23:45:00|31220.6|31125.6|31155.2|31060.2|31309|31214|31121.1|31026.1|1075
1611273000000|2021-01-21 23:50:00|31157.3|31062.3|30748.5|30653.5|31161.1|31066.1|30739.9|30644.9|1050
1611273300000|2021-01-21 23:55:00|30745.9|30650.9|30873.4|30778.4|30939.7|30844.7|30653.2|30558.2|1100
1611273600000|2021-01-22 00:00:00|30872.8|30777.8|30472.5|30377.5|30875.3|30780.3|30408.7|30313.7|1113
1611273900000|2021-01-22 00:05:00|30474.3|30379.3|30633.9|30538.9|30697.1|30602.1|30383.7|30288.7|1038
1611274200000|2021-01-22 00:10:00|30631.7|30536.7|30518.5|30423.5|30797.2|30702.2|30516.6|30421.6|1042
1611274500000|2021-01-22 00:15:00|30517.4|30422.4|30276.5|30181.5|30517.4|30422.4|30272.2|30177.2|1071
1611274800000|2021-01-22 00:20:00|30276.6|30181.6|30096.8|30001.8|30398.7|30303.7|30093.2|29998.2|1054
1611275100000|2021-01-22 00:25:00|30096.4|30001.4|29713.2|29618.2|30100.9|30005.9|29376.2|29281.2|1135
1611275400000|2021-01-22 00:30:00|29710.5|29615.5|29386.6|29291.6|29711.6|29616.6|29269.5|29174.5|1124
1611275700000|2021-01-22 00:35:00|29387|29292|29649.8|29554.8|29662.7|29567.7|29332.1|29237.1|1138
1611276000000|2021-01-22 00:40:00|29649.5|29554.5|29798.7|29703.7|29895.2|29800.2|29649.5|29554.5|1136
1611276300000|2021-01-22 00:45:00|29798.6|29703.6|30132.5|30037.5|30157.6|30062.6|29581.1|29486.1|1096
1611276600000|2021-01-22 00:50:00|30131.8|30036.8|29830.6|29735.6|30236.6|30141.6|29692.3|29597.3|1112
1611276900000|2021-01-22 00:55:00|29843.7|29748.7|29517.2|29422.2|30023.1|29928.1|29477.4|29382.4|1139
1611277200000|2021-01-22 01:00:00|29517.9|29422.9|29536.2|29441.2|29781|29686|29357.5|29262.5|1147
1611277500000|2021-01-22 01:05:00|29532.1|29437.1|29343|29248|29625.7|29530.7|29338.2|29243.2|1093
1611277800000|2021-01-22 01:10:00|29341.2|29246.2|29120.3|29025.3|29341.2|29246.2|29120.3|29025.3|1128
1611278100000|2021-01-22 01:15:00|29115.5|29020.5|29015.3|28920.3|29243.1|29148.1|28862|28767|1089
1611278400000|2021-01-22 01:20:00|29015.7|28920.7|29317.1|29222.1|29446.2|29351.2|29015.7|28920.7|1132
1611278700000|2021-01-22 01:25:00|29316.2|29221.2|29530|29435|29611.8|29516.8|29252.9|29157.9|1134
1611279000000|2021-01-22 01:30:00|29527.6|29432.6|29734.4|29639.4|29791.8|29696.8|29416.9|29321.9|1115
1611279300000|2021-01-22 01:35:00|29733.6|29638.6|29685.5|29590.5|29781.6|29686.6|29501.5|29406.5|1127
1611279600000|2021-01-22 01:40:00|29692.1|29597.1|29924.1|29829.1|29963.3|29868.3|29684.9|29589.9|1113
1611279900000|2021-01-22 01:45:00|29918|29823|29894|29799|29971.7|29876.7|29775.9|29680.9|1115
1611280200000|2021-01-22 01:50:00|29897|29802|30106.9|30011.9|30234.9|30139.9|29859|29764|1116
1611280500000|2021-01-22 01:55:00|30105.6|30010.6|30100.1|30005.1|30159.3|30064.3|30053.7|29958.7|1091
1611280800000|2021-01-22 02:00:00|30100.3|30005.3|30082.6|29987.6|30237.5|30142.5|30082.6|29987.6|1082
1611281100000|2021-01-22 02:05:00|30081.8|29986.8|29897.4|29802.4|30081.8|29986.8|29820.8|29725.8|1037
1611281400000|2021-01-22 02:10:00|29898|29803|30493.3|30398.3|30585.1|30490.1|29894.7|29799.7|1087
1611281700000|2021-01-22 02:15:00|30488.6|30393.6|30350.4|30255.4|30513.3|30418.3|30325.7|30230.7|1126
1611282000000|2021-01-22 02:20:00|30351.9|30256.9|30305.2|30210.2|30520.1|30425.1|30303.4|30208.4|1078
1611282300000|2021-01-22 02:25:00|30306.5|30211.5|30498.8|30403.8|30541.4|30446.4|30278.4|30183.4|1070
1611282600000|2021-01-22 02:30:00|30498.4|30403.4|30708.6|30613.6|30820.7|30725.7|30403.7|30308.7|1095
1611282900000|2021-01-22 02:35:00|30708.4|30613.4|30667.9|30572.9|30873.9|30778.9|30660.7|30565.7|1101
1611283200000|2021-01-22 02:40:00|30669.8|30574.8|30623.4|30528.4|30718.2|30623.2|30596.4|30501.4|1025
1611283500000|2021-01-22 02:45:00|30622.7|30527.7|30489.7|30394.7|30746.1|30651.1|30482.6|30387.6|1086
1611283800000|2021-01-22 02:50:00|30489.2|30394.2|30727.8|30632.8|30785|30690|30489.2|30394.2|1009
1611284100000|2021-01-22 02:55:00|30726.5|30631.5|30765|30670|30791.3|30696.3|30655|30560|1013
1611284400000|2021-01-22 03:00:00|30770.1|30675.1|30541.5|30446.5|30835.4|30740.4|30532.9|30437.9|1065
1611284700000|2021-01-22 03:05:00|30540.6|30445.6|30567|30472|30593.6|30498.6|30453|30358|1008
1611285000000|2021-01-22 03:10:00|30566|30471|30562.9|30467.9|30594.5|30499.5|30489.9|30394.9|1002
1611285300000|2021-01-22 03:15:00|30562.7|30467.7|30386.5|30291.5|30562.7|30467.7|30356.1|30261.1|1048
1611285600000|2021-01-22 03:20:00|30386|30291|30433.2|30338.2|30445.8|30350.8|30374.8|30279.8|1004
1611285900000|2021-01-22 03:25:00|30433.6|30338.6|30530.5|30435.5|30573.1|30478.1|30404.2|30309.2|972
1611286200000|2021-01-22 03:30:00|30535.9|30440.9|30751.3|30656.3|30832.5|30737.5|30510.8|30415.8|988
1611286500000|2021-01-22 03:35:00|30749.4|30654.4|30632.9|30537.9|30753.4|30658.4|30606.3|30511.3|939
1611286800000|2021-01-22 03:40:00|30632.2|30537.2|30835.9|30740.9|30835.9|30740.9|30630.2|30535.2|1027
1611287100000|2021-01-22 03:45:00|30836.2|30741.2|30780.3|30685.3|30854.2|30759.2|30688.1|30593.1|973
1611287400000|2021-01-22 03:50:00|30779.8|30684.8|30985.7|30890.7|31050.3|30955.3|30713.5|30618.5|1050
1611287700000|2021-01-22 03:55:00|30987.4|30892.4|31016.8|30921.8|31028.8|30933.8|30918.4|30823.4|1042
1611288000000|2021-01-22 04:00:00|31014|30919|31102.7|31007.7|31104.2|31009.2|30912.8|30817.8|1026
1611288300000|2021-01-22 04:05:00|31102.6|31007.6|31325.3|31230.3|31335.6|31240.6|31059|30964|1028
1611288600000|2021-01-22 04:10:00|31322.9|31227.9|31475.7|31380.7|31484.3|31389.3|31251.4|31156.4|956
1611288900000|2021-01-22 04:15:00|31478.6|31383.6|31277.6|31182.6|31478.6|31383.6|31271|31176|1054
1611289200000|2021-01-22 04:20:00|31277.3|31182.3|31251.1|31156.1|31315.5|31220.5|31219.1|31124.1|998
1611289500000|2021-01-22 04:25:00|31252.4|31157.4|31172.6|31077.6|31253.7|31158.7|31131.7|31036.7|934
1611289800000|2021-01-22 04:30:00|31171.8|31076.8|31000.7|30905.7|31255|31160|30980.2|30885.2|1030
1611290100000|2021-01-22 04:35:00|31002.8|30907.8|31089|30994|31091.4|30996.4|30907.8|30812.8|1030
1611290400000|2021-01-22 04:40:00|31089.1|30994.1|30956.4|30861.4|31165.6|31070.6|30949.2|30854.2|929
1611290700000|2021-01-22 04:45:00|30956.3|30861.3|31083.6|30988.6|31092.5|30997.5|30873.1|30778.1|1030
1611291000000|2021-01-22 04:50:00|31084.8|30989.8|30918.3|30823.3|31106.3|31011.3|30865.2|30770.2|1004
1611291300000|2021-01-22 04:55:00|30916.4|30821.4|30979|30884|30996|30901|30840|30745|949
1611291600000|2021-01-22 05:00:00|30981.8|30886.8|30834.1|30739.1|31019.3|30924.3|30765|30670|976
1611291900000|2021-01-22 05:05:00|30834|30739|30957.2|30862.2|30961.7|30866.7|30828.5|30733.5|948
1611292200000|2021-01-22 05:10:00|30957.1|30862.1|31067.4|30972.4|31067.4|30972.4|30846.9|30751.9|946
1611292500000|2021-01-22 05:15:00|31067.9|30972.9|31120.2|31025.2|31244|31149|31062.7|30967.7|935
1611292800000|2021-01-22 05:20:00|31121.4|31026.4|31402.6|31307.6|31415.5|31320.5|31116.8|31021.8|1016
1611293100000|2021-01-22 05:25:00|31405|31310|31542.7|31447.7|31592.5|31497.5|31329.7|31234.7|971
1611293400000|2021-01-22 05:30:00|31541.1|31446.1|31755.6|31660.6|31756.2|31661.2|31541.1|31446.1|1102
1611293700000|2021-01-22 05:35:00|31755.3|31660.3|31816|31721|31870|31775|31754.3|31659.3|980
1611294000000|2021-01-22 05:40:00|31818.4|31723.4|31771.7|31676.7|31819.1|31724.1|31713.6|31618.6|939
1611294300000|2021-01-22 05:45:00|31764.9|31669.9|31925.7|31830.7|31938.4|31843.4|31704.9|31609.9|1023
1611294600000|2021-01-22 05:50:00|31925.8|31830.8|31886.6|31791.6|31945.5|31850.5|31851.3|31756.3|948
1611294900000|2021-01-22 05:55:00|31883.5|31788.5|31871.3|31776.3|31968|31873|31851.1|31756.1|938
1611295200000|2021-01-22 06:00:00|31871|31776|31834.7|31739.7|31927.4|31832.4|31820.5|31725.5|990
1611295500000|2021-01-22 06:05:00|31831.8|31736.8|31674|31579|31871|31776|31673.9|31578.9|820
1611295800000|2021-01-22 06:10:00|31672.3|31577.3|31654.8|31559.8|31753.9|31658.9|31644.8|31549.8|835
1611296100000|2021-01-22 06:15:00|31656|31561|31853.5|31758.5|31855.5|31760.5|31632.6|31537.6|943
1611296400000|2021-01-22 06:20:00|31853.6|31758.6|32094.9|31999.9|32095.3|32000.3|31853.6|31758.6|851
1611296700000|2021-01-22 06:25:00|32097.2|32002.2|31983|31888|32102.4|32007.4|31968|31873|930
1611297000000|2021-01-22 06:30:00|31982.9|31887.9|31789.2|31694.2|32032.9|31937.9|31789.2|31694.2|774
1611297300000|2021-01-22 06:35:00|31789.6|31694.6|31770.7|31675.7|31820.1|31725.1|31714.8|31619.8|776
1611297600000|2021-01-22 06:40:00|31770|31675|31730.3|31635.3|31809.5|31714.5|31727.3|31632.3|763
1611297900000|2021-01-22 06:45:00|31730.4|31635.4|31592.7|31497.7|31755.8|31660.8|31574.5|31479.5|769
1611298200000|2021-01-22 06:50:00|31592.9|31497.9|31682.8|31587.8|31798.8|31703.8|31581.3|31486.3|919
1611298500000|2021-01-22 06:55:00|31689.4|31594.4|31596|31501|31729.7|31634.7|31568.2|31473.2|990
1611298800000|2021-01-22 07:00:00|31594.4|31499.4|31855.1|31760.1|31866.9|31771.9|31594.4|31499.4|1001
1611299100000|2021-01-22 07:05:00|31857.8|31762.8|31846.8|31751.8|31898.1|31803.1|31785.4|31690.4|996
1611299400000|2021-01-22 07:10:00|31845.8|31750.8|31843.8|31748.8|31866.4|31771.4|31789|31694|806
1611299700000|2021-01-22 07:15:00|31842.8|31747.8|31680.6|31585.6|31914.3|31819.3|31661.7|31566.7|907
1611300000000|2021-01-22 07:20:00|31679.7|31584.7|31438.3|31343.3|31692.8|31597.8|31426.1|31331.1|859
1611300300000|2021-01-22 07:25:00|31437.3|31342.3|31254.3|31159.3|31458.8|31363.8|31250.3|31155.3|973
1611300600000|2021-01-22 07:30:00|31253|31158|31149.6|31054.6|31428.6|31333.6|31149.6|31054.6|916
1611300900000|2021-01-22 07:35:00|31142.9|31047.9|31040.6|30945.6|31155.1|31060.1|30940.4|30845.4|982
1611301200000|2021-01-22 07:40:00|31040.5|30945.5|30952.6|30857.6|31160.2|31065.2|30887.6|30792.6|1026
1611301500000|2021-01-22 07:45:00|30948.9|30853.9|31002.5|30907.5|31074.4|30979.4|30851.1|30756.1|992
1611301800000|2021-01-22 07:50:00|31003.4|30908.4|30791.3|30696.3|31082.7|30987.7|30753.6|30658.6|1062
1611302100000|2021-01-22 07:55:00|30790.6|30695.6|30843.4|30748.4|30875.3|30780.3|30641.9|30546.9|1071
1611302400000|2021-01-22 08:00:00|30837.4|30742.4|30850.3|30755.3|31021.6|30926.6|30831|30736|1087
1611302700000|2021-01-22 08:05:00|30848.8|30753.8|30540.5|30445.5|30957.7|30862.7|30540.5|30445.5|1036
1611303000000|2021-01-22 08:10:00|30540.1|30445.1|30795.6|30700.6|30797|30702|30518.8|30423.8|1027
1611303300000|2021-01-22 08:15:00|30793.3|30698.3|30839.9|30744.9|30926.8|30831.8|30792.5|30697.5|979
1611303600000|2021-01-22 08:20:00|30843.3|30748.3|30782.7|30687.7|30843.3|30748.3|30656.9|30561.9|1074
1611303900000|2021-01-22 08:25:00|30782.3|30687.3|30924.9|30829.9|30951.5|30856.5|30767.3|30672.3|1054
1611304200000|2021-01-22 08:30:00|30924.5|30829.5|31070.9|30975.9|31087.5|30992.5|30873|30778|979
1611304500000|2021-01-22 08:35:00|31070.8|30975.8|30997.2|30902.2|31089|30994|30982.7|30887.7|949
1611304800000|2021-01-22 08:40:00|30998.2|30903.2|31029.5|30934.5|31037.2|30942.2|30914.5|30819.5|950
1611305100000|2021-01-22 08:45:00|31030|30935|30816.6|30721.6|31078.7|30983.7|30777.2|30682.2|948
1611305400000|2021-01-22 08:50:00|30818.1|30723.1|31424.8|31329.8|31473|31378|30802.2|30707.2|1073
1611305700000|2021-01-22 08:55:00|31427.7|31332.7|31555.5|31460.5|31649.9|31554.9|31409.3|31314.3|1075
1611306000000|2021-01-22 09:00:00|31554.7|31459.7|31684.3|31589.3|31758.5|31663.5|31554.7|31459.7|1028
1611306300000|2021-01-22 09:05:00|31680.5|31585.5|31430.8|31335.8|31680.5|31585.5|31424.2|31329.2|966
1611306600000|2021-01-22 09:10:00|31423.7|31328.7|31618.3|31523.3|31664.4|31569.4|31306|31211|1039
1611306900000|2021-01-22 09:15:00|31616.7|31521.7|31365.6|31270.6|31624.6|31529.6|31365.4|31270.4|991
1611307200000|2021-01-22 09:20:00|31365|31270|31408|31313|31523.6|31428.6|31365|31270|1055
1611307500000|2021-01-22 09:25:00|31406|31311|31640.6|31545.6|31643.6|31548.6|31400.6|31305.6|1013
1611307800000|2021-01-22 09:30:00|31640.2|31545.2|31554.9|31459.9|31643.1|31548.1|31437.7|31342.7|990
1611308100000|2021-01-22 09:35:00|31555.4|31460.4|31470.2|31375.2|31559.5|31464.5|31407|31312|1013
1611308400000|2021-01-22 09:40:00|31469.3|31374.3|31462.3|31367.3|31574.5|31479.5|31444.3|31349.3|932
1611308700000|2021-01-22 09:45:00|31463|31368|31518|31423|31553.2|31458.2|31444.5|31349.5|967
1611309000000|2021-01-22 09:50:00|31518.1|31423.1|31782.2|31687.2|31782.2|31687.2|31517.4|31422.4|928
1611309300000|2021-01-22 09:55:00|31784.6|31689.6|31455.6|31360.6|31813.7|31718.7|31413|31318|911
1611309600000|2021-01-22 10:00:00|31455.5|31360.5|31489.4|31394.4|31513.8|31418.8|31385.9|31290.9|1037
1611309900000|2021-01-22 10:05:00|31485.9|31390.9|31664|31569|31766.2|31671.2|31472.8|31377.8|983
1611310200000|2021-01-22 10:10:00|31665.3|31570.3|31572.6|31477.6|31722.1|31627.1|31528.1|31433.1|1017
1611310500000|2021-01-22 10:15:00|31570.7|31475.7|31402.8|31307.8|31673.7|31578.7|31348.7|31253.7|1094
1611310800000|2021-01-22 10:20:00|31403.1|31308.1|31408.9|31313.9|31408.9|31313.9|31262.9|31167.9|1088
1611311100000|2021-01-22 10:25:00|31410.7|31315.7|31217.7|31122.7|31412|31317|31132.4|31037.4|1054
1611311400000|2021-01-22 10:30:00|31217.9|31122.9|31229.8|31134.8|31239.7|31144.7|31112|31017|898
1611311700000|2021-01-22 10:35:00|31229.7|31134.7|31360.1|31265.1|31472.6|31377.6|31199.4|31104.4|766
1611312000000|2021-01-22 10:40:00|31361.3|31266.3|31261.7|31166.7|31384.3|31289.3|31156.2|31061.2|1059
1611312300000|2021-01-22 10:45:00|31261.8|31166.8|31333|31238|31340.4|31245.4|31177.6|31082.6|1008
1611312600000|2021-01-22 10:50:00|31335.2|31240.2|31321.6|31226.6|31382|31287|31226.6|31131.6|1041
1611312900000|2021-01-22 10:55:00|31325.5|31230.5|31428.8|31333.8|31461.1|31366.1|31289.1|31194.1|1050
1611313200000|2021-01-22 11:00:00|31429.7|31334.7|31633.8|31538.8|31716.6|31621.6|31417.7|31322.7|1072
1611313500000|2021-01-22 11:05:00|31635.5|31540.5|31916.9|31821.9|31937.5|31842.5|31620.5|31525.5|985
1611313800000|2021-01-22 11:10:00|31918.8|31823.8|31857.4|31762.4|31957.6|31862.6|31854.5|31759.5|1050
1611314100000|2021-01-22 11:15:00|31857.3|31762.3|32034.8|31939.8|32049.4|31954.4|31854.7|31759.7|962
1611314400000|2021-01-22 11:20:00|32040.8|31945.8|31941.3|31846.3|32050.1|31955.1|31904.6|31809.6|964
1611314700000|2021-01-22 11:25:00|31943.2|31848.2|31830|31735|31975.5|31880.5|31829.8|31734.8|955
1611315000000|2021-01-22 11:30:00|31830.2|31735.2|31946.3|31851.3|31951.1|31856.1|31825.1|31730.1|975
1611315300000|2021-01-22 11:35:00|31946.8|31851.8|31658.7|31563.7|31955.6|31860.6|31623.2|31528.2|998
1611315600000|2021-01-22 11:40:00|31660|31565|31737.1|31642.1|31786.7|31691.7|31659.3|31564.3|998
1611315900000|2021-01-22 11:45:00|31736.3|31641.3|31750.8|31655.8|31788.6|31693.6|31690.8|31595.8|842
1611316200000|2021-01-22 11:50:00|31749.8|31654.8|31696|31601|31755.6|31660.6|31629.5|31534.5|978
1611316500000|2021-01-22 11:55:00|31695|31600|31783.8|31688.8|31834.7|31739.7|31620.3|31525.3|1015
1611316800000|2021-01-22 12:00:00|31784.1|31689.1|31916.2|31821.2|32049.9|31954.9|31784.1|31689.1|1049
1611317100000|2021-01-22 12:05:00|31915.9|31820.9|31913.1|31818.1|31934.4|31839.4|31810.6|31715.6|981
1611317400000|2021-01-22 12:10:00|31913.2|31818.2|31727.1|31632.1|31914.8|31819.8|31704.4|31609.4|916
1611317700000|2021-01-22 12:15:00|31725.9|31630.9|31729.6|31634.6|31786.9|31691.9|31661.3|31566.3|981
1611318000000|2021-01-22 12:20:00|31728.7|31633.7|31742.8|31647.8|31742.8|31647.8|31662.6|31567.6|953
1611318300000|2021-01-22 12:25:00|31744.5|31649.5|31677.2|31582.2|31773.8|31678.8|31662.5|31567.5|963
1611318600000|2021-01-22 12:30:00|31676.4|31581.4|31924.1|31829.1|31934.9|31839.9|31647.3|31552.3|1039
1611318900000|2021-01-22 12:35:00|31924.6|31829.6|31733.9|31638.9|31927.1|31832.1|31729|31634|916
1611319200000|2021-01-22 12:40:00|31734.3|31639.3|31449.3|31354.3|31738.8|31643.8|31424.5|31329.5|932
1611319500000|2021-01-22 12:45:00|31452.8|31357.8|31519.7|31424.7|31566.8|31471.8|31419|31324|999
1611319800000|2021-01-22 12:50:00|31519.9|31424.9|31549.7|31454.7|31604.8|31509.8|31519.8|31424.8|970
1611320100000|2021-01-22 12:55:00|31549.6|31454.6|31618.1|31523.1|31625.8|31530.8|31524.5|31429.5|921
1611320400000|2021-01-22 13:00:00|31618.2|31523.2|31764.4|31669.4|31764.4|31669.4|31422.4|31327.4|953
1611320700000|2021-01-22 13:05:00|31764.5|31669.5|31840.1|31745.1|31849.2|31754.2|31705|31610|963
1611321000000|2021-01-22 13:10:00|31841.1|31746.1|31870.9|31775.9|31954.4|31859.4|31776.4|31681.4|973
1611321300000|2021-01-22 13:15:00|31871|31776|31910.9|31815.9|31971.6|31876.6|31860.5|31765.5|917
1611321600000|2021-01-22 13:20:00|31910.6|31815.6|31838.6|31743.6|31910.7|31815.7|31788.8|31693.8|868
1611321900000|2021-01-22 13:25:00|31837.2|31742.2|32287.1|32192.1|32329.2|32234.2|31816.6|31721.6|1005
1611322200000|2021-01-22 13:30:00|32287.4|32192.4|32309.6|32214.6|32363.8|32268.8|32211.3|32116.3|966
1611322500000|2021-01-22 13:35:00|32311.2|32216.2|32273.4|32178.4|32320.3|32225.3|32213.8|32118.8|1026
1611322800000|2021-01-22 13:40:00|32273.2|32178.2|32310|32215|32331.1|32236.1|32235.3|32140.3|947
1611323100000|2021-01-22 13:45:00|32310.5|32215.5|32283.7|32188.7|32398.6|32303.6|32270.2|32175.2|912
1611323400000|2021-01-22 13:50:00|32284.7|32189.7|32315.4|32220.4|32361.1|32266.1|32264.3|32169.3|622
1611323700000|2021-01-22 13:55:00|32318.1|32223.1|32244.3|32149.3|32332.2|32237.2|32241|32146|730
1611324000000|2021-01-22 14:00:00|32241.4|32146.4|32425.4|32330.4|32465.4|32370.4|32240|32145|976
1611324300000|2021-01-22 14:05:00|32419.5|32324.5|32504.8|32409.8|32509.8|32414.8|32246|32151|1052
1611324600000|2021-01-22 14:10:00|32503.1|32408.1|32500.8|32405.8|32529.5|32434.5|32447|32352|993
1611324900000|2021-01-22 14:15:00|32501.1|32406.1|32481.7|32386.7|32549.6|32454.6|32469.8|32374.8|882
1611325200000|2021-01-22 14:20:00|32481|32386|32524.1|32429.1|32563.4|32468.4|32466.9|32371.9|975
1611325500000|2021-01-22 14:25:00|32524|32429|32614.4|32519.4|32637|32542|32524|32429|875
1611325800000|2021-01-22 14:30:00|32614.9|32519.9|32457.6|32362.6|32640.6|32545.6|32456.4|32361.4|915
1611326100000|2021-01-22 14:35:00|32458.4|32363.4|32390.7|32295.7|32462.7|32367.7|32365.4|32270.4|881
1611326400000|2021-01-22 14:40:00|32387.4|32292.4|32385.8|32290.8|32388.6|32293.6|32305.2|32210.2|905
1611326700000|2021-01-22 14:45:00|32385.6|32290.6|32448.7|32353.7|32519.7|32424.7|32385.6|32290.6|924
1611327000000|2021-01-22 14:50:00|32448.6|32353.6|32543.6|32448.6|32550.6|32455.6|32414.7|32319.7|859
1611327300000|2021-01-22 14:55:00|32544|32449|32620.5|32525.5|32620.5|32525.5|32535.4|32440.4|812
1611327600000|2021-01-22 15:00:00|32619.8|32524.8|32604.6|32509.6|32621.7|32526.7|32511.2|32416.2|1015
1611327900000|2021-01-22 15:05:00|32604.8|32509.8|32756|32661|32773.4|32678.4|32583.6|32488.6|900
1611328200000|2021-01-22 15:10:00|32757.2|32662.2|32804.7|32709.7|32805.9|32710.9|32716.3|32621.3|923
1611328500000|2021-01-22 15:15:00|32805.1|32710.1|32671.9|32576.9|32839.6|32744.6|32656.3|32561.3|1002
1611328800000|2021-01-22 15:20:00|32671.2|32576.2|32558.1|32463.1|32694.9|32599.9|32557.3|32462.3|917
1611329100000|2021-01-22 15:25:00|32555.9|32460.9|32599.9|32504.9|32652.5|32557.5|32545.7|32450.7|861
1611329400000|2021-01-22 15:30:00|32600.4|32505.4|32413.6|32318.6|32634.1|32539.1|32402.7|32307.7|963
1611329700000|2021-01-22 15:35:00|32417.7|32322.7|32485.6|32390.6|32509.9|32414.9|32407.6|32312.6|982
1611330000000|2021-01-22 15:40:00|32485.7|32390.7|32477.3|32382.3|32547.6|32452.6|32463.8|32368.8|900
1611330300000|2021-01-22 15:45:00|32473.3|32378.3|32409.6|32314.6|32524|32429|32378.6|32283.6|979
1611330600000|2021-01-22 15:50:00|32409.2|32314.2|32496.4|32401.4|32517.8|32422.8|32404.5|32309.5|893
1611330900000|2021-01-22 15:55:00|32496.2|32401.2|32550.8|32455.8|32582.5|32487.5|32480.5|32385.5|940
1611331200000|2021-01-22 16:00:00|32551.7|32456.7|32517.8|32422.8|32644.5|32549.5|32507.6|32412.6|873
1611331500000|2021-01-22 16:05:00|32518|32423|32436.5|32341.5|32520.5|32425.5|32436.1|32341.1|598
1611331800000|2021-01-22 16:10:00|32436.4|32341.4|32106.4|32011.4|32454.5|32359.5|32067.2|31972.2|765
1611332100000|2021-01-22 16:15:00|32105.9|32010.9|32287.6|32192.6|32314|32219|32104.3|32009.3|935
1611332400000|2021-01-22 16:20:00|32286.3|32191.3|32545.5|32450.5|32545.5|32450.5|32278.9|32183.9|866
1611332700000|2021-01-22 16:25:00|32547.2|32452.2|32654.7|32559.7|32657|32562|32499.7|32404.7|896
1611333000000|2021-01-22 16:30:00|32654.8|32559.8|32612.5|32517.5|32668.4|32573.4|32547.1|32452.1|922
1611333300000|2021-01-22 16:35:00|32615.6|32520.6|32703.1|32608.1|32703.1|32608.1|32547.6|32452.6|875
1611333600000|2021-01-22 16:40:00|32703.4|32608.4|32594.8|32499.8|32703.4|32608.4|32591.9|32496.9|882
1611333900000|2021-01-22 16:45:00|32593.6|32498.6|32535.7|32440.7|32604.9|32509.9|32495.7|32400.7|857
1611334200000|2021-01-22 16:50:00|32533.5|32438.5|32442.5|32347.5|32570.4|32475.4|32392.3|32297.3|921
1611334500000|2021-01-22 16:55:00|32446|32351|32453.9|32358.9|32583.4|32488.4|32446|32351|982
1611334800000|2021-01-22 17:00:00|32454|32359|32381.3|32286.3|32502.5|32407.5|32375.9|32280.9|864
1611335100000|2021-01-22 17:05:00|32374.1|32279.1|32416.2|32321.2|32449.7|32354.7|32352.8|32257.8|898
1611335400000|2021-01-22 17:10:00|32413.3|32318.3|32530.2|32435.2|32582.7|32487.7|32411|32316|859
1611335700000|2021-01-22 17:15:00|32530.9|32435.9|32464.6|32369.6|32601.8|32506.8|32459.2|32364.2|809
1611336000000|2021-01-22 17:20:00|32464.3|32369.3|32367.5|32272.5|32552.4|32457.4|32362.6|32267.6|923
1611336300000|2021-01-22 17:25:00|32367.6|32272.6|32430.2|32335.2|32453.4|32358.4|32367.3|32272.3|885
1611336600000|2021-01-22 17:30:00|32423.3|32328.3|32417.8|32322.8|32527.7|32432.7|32361.8|32266.8|990
1611336900000|2021-01-22 17:35:00|32414.1|32319.1|32330.9|32235.9|32417.6|32322.6|32328.8|32233.8|942
1611337200000|2021-01-22 17:40:00|32331|32236|32236.1|32141.1|32354.1|32259.1|32219.2|32124.2|925
1611337500000|2021-01-22 17:45:00|32234.1|32139.1|32298.5|32203.5|32305.7|32210.7|32166|32071|845
1611337800000|2021-01-22 17:50:00|32297|32202|32348.1|32253.1|32362.9|32267.9|32291.4|32196.4|798
1611338100000|2021-01-22 17:55:00|32347.6|32252.6|32405.4|32310.4|32421.5|32326.5|32317.1|32222.1|709
1611338400000|2021-01-22 18:00:00|32404.6|32309.6|32292.4|32197.4|32452.2|32357.2|32269.2|32174.2|856
1611338700000|2021-01-22 18:05:00|32291.3|32196.3|32494.4|32399.4|32543.5|32448.5|32291.3|32196.3|916
1611339000000|2021-01-22 18:10:00|32494.1|32399.1|32496.3|32401.3|32516.9|32421.9|32471.7|32376.7|717
1611339300000|2021-01-22 18:15:00|32499.4|32404.4|32647.6|32552.6|32655.2|32560.2|32499.4|32404.4|817
1611339600000|2021-01-22 18:20:00|32648.2|32553.2|32562.5|32467.5|32650.9|32555.9|32549.9|32454.9|859
1611339900000|2021-01-22 18:25:00|32562.3|32467.3|32577.6|32482.6|32602|32507|32520.6|32425.6|813
1611340200000|2021-01-22 18:30:00|32576.4|32481.4|32593.8|32498.8|32682.1|32587.1|32576.1|32481.1|860
1611340500000|2021-01-22 18:35:00|32595.8|32500.8|32760.9|32665.9|32794.6|32699.6|32594.4|32499.4|970
1611340800000|2021-01-22 18:40:00|32749.7|32654.7|33029|32934|33032.1|32937.1|32740.3|32645.3|1018
1611341100000|2021-01-22 18:45:00|33029.3|32934.3|33016.8|32921.8|33034.8|32939.8|32979|32884|913
1611341400000|2021-01-22 18:50:00|33014.7|32919.7|33153.8|33058.8|33156.3|33061.3|33000.2|32905.2|926
1611341700000|2021-01-22 18:55:00|33154.4|33059.4|33377.2|33282.2|33402|33307|33137.2|33042.2|987
1611342000000|2021-01-22 19:00:00|33376|33281|33310.7|33215.7|33392.8|33297.8|33211.1|33116.1|935
1611342300000|2021-01-22 19:05:00|33312.1|33217.1|33278.4|33183.4|33342.1|33247.1|33265.1|33170.1|705
1611342600000|2021-01-22 19:10:00|33278.1|33183.1|33346.5|33251.5|33360.8|33265.8|33218.9|33123.9|839
1611342900000|2021-01-22 19:15:00|33347|33252|33332.5|33237.5|33397|33302|33286.4|33191.4|905
1611343200000|2021-01-22 19:20:00|33333.4|33238.4|33606.5|33511.5|33612.1|33517.1|33331.5|33236.5|859
1611343500000|2021-01-22 19:25:00|33606.9|33511.9|33683.4|33588.4|33721.6|33626.6|33447.3|33352.3|1011
1611343800000|2021-01-22 19:30:00|33682.8|33587.8|33644.3|33549.3|33723.6|33628.6|33598.4|33503.4|905
1611344100000|2021-01-22 19:35:00|33647.1|33552.1|33548.1|33453.1|33649.4|33554.4|33535.5|33440.5|809
1611344400000|2021-01-22 19:40:00|33552.2|33457.2|33506.5|33411.5|33577|33482|33506.5|33411.5|812
1611344700000|2021-01-22 19:45:00|33506.7|33411.7|33597.2|33502.2|33649.6|33554.6|33472.5|33377.5|875
1611345000000|2021-01-22 19:50:00|33597.1|33502.1|33573.5|33478.5|33692.8|33597.8|33563.9|33468.9|903
1611345300000|2021-01-22 19:55:00|33573.7|33478.7|33682.9|33587.9|33687.2|33592.2|33516.2|33421.2|866
1611345600000|2021-01-22 20:00:00|33683.6|33588.6|33561.9|33466.9|33787.4|33692.4|33538.6|33443.6|903
1611345900000|2021-01-22 20:05:00|33562.7|33467.7|33506.4|33411.4|33620.9|33525.9|33444.3|33349.3|850
1611346200000|2021-01-22 20:10:00|33506.9|33411.9|33583.5|33488.5|33586.1|33491.1|33494.4|33399.4|969
1611346500000|2021-01-22 20:15:00|33584.5|33489.5|33730.1|33635.1|33741.8|33646.8|33570.8|33475.8|846
1611346800000|2021-01-22 20:20:00|33730|33635|33776.1|33681.1|33791|33696|33683.4|33588.4|726
1611347100000|2021-01-22 20:25:00|33776.4|33681.4|33887.9|33792.9|33906.3|33811.3|33770.4|33675.4|674
1611347400000|2021-01-22 20:30:00|33887.2|33792.2|33826.1|33731.1|33906.9|33811.9|33797.7|33702.7|922
1611347700000|2021-01-22 20:35:00|33826.2|33731.2|33786.6|33691.6|33854|33759|33771.1|33676.1|795
1611348000000|2021-01-22 20:40:00|33786.7|33691.7|33728.5|33633.5|33786.7|33691.7|33700.7|33605.7|747
1611348300000|2021-01-22 20:45:00|33726.7|33631.7|33583.1|33488.1|33790.3|33695.3|33545.5|33450.5|839
1611348600000|2021-01-22 20:50:00|33582.7|33487.7|33496.8|33401.8|33584|33489|33475.6|33380.6|744
1611348900000|2021-01-22 20:55:00|33496.9|33401.9|33602.4|33507.4|33651.5|33556.5|33487.3|33392.3|820
1611349200000|2021-01-22 21:00:00|33602.2|33507.2|33621.2|33526.2|33675.6|33580.6|33581.4|33486.4|818
1611349500000|2021-01-22 21:05:00|33623.2|33528.2|33545.3|33450.3|33648.4|33553.4|33514|33419|881
1611349800000|2021-01-22 21:10:00|33547.5|33452.5|33549.2|33454.2|33626.1|33531.1|33545.6|33450.6|943
1611350100000|2021-01-22 21:15:00|33541.2|33446.2|33525.5|33430.5|33542.2|33447.2|33386.4|33291.4|957
1611350400000|2021-01-22 21:20:00|33524.7|33429.7|33606.8|33511.8|33606.9|33511.9|33479.2|33384.2|822
1611350700000|2021-01-22 21:25:00|33606.9|33511.9|33578.3|33483.3|33611.1|33516.1|33507.6|33412.6|934
1611351000000|2021-01-22 21:30:00|33579.8|33484.8|33662|33567|33708.1|33613.1|33578.8|33483.8|971
1611351300000|2021-01-22 21:35:00|33662.1|33567.1|33693.7|33598.7|33722.7|33627.7|33643.9|33548.9|956
1611351600000|2021-01-22 21:40:00|33695.5|33600.5|33581.2|33486.2|33714.9|33619.9|33578.3|33483.3|882
1611351900000|2021-01-22 21:45:00|33581.3|33486.3|33420.5|33325.5|33581.3|33486.3|33417.2|33322.2|672
1611352200000|2021-01-22 21:50:00|33420.9|33325.9|33351.2|33256.2|33420.9|33325.9|33291.7|33196.7|993
1611352500000|2021-01-22 21:55:00|33350.7|33255.7|33402.2|33307.2|33446.7|33351.7|33320.7|33225.7|640
1611388800000|2021-01-23 08:00:00|32993|32898|32755.2|32660.2|33002.3|32907.3|32752.7|32657.7|734
1611389100000|2021-01-23 08:05:00|32756.9|32661.9|32821.8|32726.8|32828.7|32733.7|32723.3|32628.3|875
1611389400000|2021-01-23 08:10:00|32818.7|32723.7|32868|32773|32880.1|32785.1|32816.8|32721.8|832
1611389700000|2021-01-23 08:15:00|32867.1|32772.1|32928.8|32833.8|32940.3|32845.3|32818.6|32723.6|887
1611390000000|2021-01-23 08:20:00|32926.3|32831.3|32875.7|32780.7|32960.4|32865.4|32873.3|32778.3|855
1611390300000|2021-01-23 08:25:00|32875.5|32780.5|33004.4|32909.4|33072.7|32977.7|32871.7|32776.7|940
1611390600000|2021-01-23 08:30:00|33005.5|32910.5|33050.5|32955.5|33067.3|32972.3|32967.3|32872.3|828
1611390900000|2021-01-23 08:35:00|33051.2|32956.2|32918.6|32823.6|33051.7|32956.7|32906.8|32811.8|837
1611391200000|2021-01-23 08:40:00|32917.8|32822.8|32915|32820|32929.1|32834.1|32852.5|32757.5|846
1611391500000|2021-01-23 08:45:00|32916.9|32821.9|32783.1|32688.1|32919.5|32824.5|32781.4|32686.4|764
1611391800000|2021-01-23 08:50:00|32782.5|32687.5|32779.3|32684.3|32807.8|32712.8|32732.6|32637.6|870
1611392100000|2021-01-23 08:55:00|32778.2|32683.2|33027.2|32932.2|33050.6|32955.6|32778.2|32683.2|984
1611392400000|2021-01-23 09:00:00|33028.2|32933.2|33095.6|33000.6|33172.5|33077.5|33028.2|32933.2|996
1611392700000|2021-01-23 09:05:00|33095|33000|33020|32925|33101.1|33006.1|32964.7|32869.7|991
1611393000000|2021-01-23 09:10:00|33019.6|32924.6|32911.6|32816.6|33042.6|32947.6|32909.1|32814.1|827
1611393300000|2021-01-23 09:15:00|32908.9|32813.9|33049.5|32954.5|33065.8|32970.8|32820.5|32725.5|976
1611393600000|2021-01-23 09:20:00|33047.9|32952.9|32856.3|32761.3|33060.3|32965.3|32834.2|32739.2|906
1611393900000|2021-01-23 09:25:00|32856.2|32761.2|32595.7|32500.7|32865.2|32770.2|32552.1|32457.1|906
1611394200000|2021-01-23 09:30:00|32596.3|32501.3|32675.7|32580.7|32714.1|32619.1|32556.6|32461.6|1046
1611394500000|2021-01-23 09:35:00|32676.8|32581.8|32704.4|32609.4|32704.4|32609.4|32619.8|32524.8|915
1611394800000|2021-01-23 09:40:00|32704.3|32609.3|32692.9|32597.9|32705.3|32610.3|32626|32531|867
1611395100000|2021-01-23 09:45:00|32691.8|32596.8|32700|32605|32724.7|32629.7|32644|32549|876
1611395400000|2021-01-23 09:50:00|32701.6|32606.6|32811.7|32716.7|32821.9|32726.9|32559.8|32464.8|997
1611395700000|2021-01-23 09:55:00|32811.6|32716.6|32546.2|32451.2|32863.6|32768.6|32472.9|32377.9|1083
1611396000000|2021-01-23 10:00:00|32546.1|32451.1|32402.9|32307.9|32597.4|32502.4|32298.7|32203.7|1026
1611396300000|2021-01-23 10:05:00|32401.8|32306.8|32421|32326|32443.7|32348.7|32374.5|32279.5|1071
1611396600000|2021-01-23 10:10:00|32421.1|32326.1|32473.4|32378.4|32523.7|32428.7|32421.1|32326.1|990
1611396900000|2021-01-23 10:15:00|32473.3|32378.3|32466.7|32371.7|32523|32428|32446.1|32351.1|891
1611397200000|2021-01-23 10:20:00|32467.3|32372.3|32413.5|32318.5|32506.4|32411.4|32349.3|32254.3|1086
1611397500000|2021-01-23 10:25:00|32412.8|32317.8|32379.1|32284.1|32426.3|32331.3|32319.1|32224.1|1042
1611397800000|2021-01-23 10:30:00|32378.2|32283.2|32417.3|32322.3|32426.7|32331.7|32302.6|32207.6|1029
1611398100000|2021-01-23 10:35:00|32417.2|32322.2|32392.5|32297.5|32435.1|32340.1|32323.2|32228.2|969
1611398400000|2021-01-23 10:40:00|32395.1|32300.1|32354.2|32259.2|32421.5|32326.5|32285.4|32190.4|1060
1611398700000|2021-01-23 10:45:00|32355.7|32260.7|32403.6|32308.6|32458.1|32363.1|32315.9|32220.9|981
1611399000000|2021-01-23 10:50:00|32402.4|32307.4|32414.7|32319.7|32495.5|32400.5|32402|32307|949
1611399300000|2021-01-23 10:55:00|32413.7|32318.7|32427|32332|32448|32353|32399.2|32304.2|886
1611399600000|2021-01-23 11:00:00|32427.2|32332.2|32454.5|32359.5|32496.8|32401.8|32341.5|32246.5|958
1611399900000|2021-01-23 11:05:00|32454.6|32359.6|32465.8|32370.8|32592.1|32497.1|32454.6|32359.6|961
1611400200000|2021-01-23 11:10:00|32466.1|32371.1|32323.9|32228.9|32474.3|32379.3|32317.7|32222.7|891
1611400500000|2021-01-23 11:15:00|32324.2|32229.2|31910.5|31815.5|32324.2|32229.2|31880.1|31785.1|1096
1611400800000|2021-01-23 11:20:00|31910.1|31815.1|31924.9|31829.9|31924.9|31829.9|31741.6|31646.6|1073
1611401100000|2021-01-23 11:25:00|31923|31828|31807.5|31712.5|31949.8|31854.8|31806.9|31711.9|1018
1611401400000|2021-01-23 11:30:00|31808.6|31713.6|31780.9|31685.9|31884.7|31789.7|31630.9|31535.9|1068
1611401700000|2021-01-23 11:35:00|31784|31689|31865.2|31770.2|31866|31771|31743.4|31648.4|1036
1611402000000|2021-01-23 11:40:00|31865.3|31770.3|31877.2|31782.2|31917.4|31822.4|31824.6|31729.6|996
1611402300000|2021-01-23 11:45:00|31875.8|31780.8|31945.1|31850.1|31950.2|31855.2|31814.8|31719.8|1020
1611402600000|2021-01-23 11:50:00|31945.3|31850.3|31880.1|31785.1|31949|31854|31879.1|31784.1|912
1611402900000|2021-01-23 11:55:00|31880.6|31785.6|31726.3|31631.3|31881.7|31786.7|31654.7|31559.7|1036
1611403200000|2021-01-23 12:00:00|31729.1|31634.1|32039.9|31944.9|32055.6|31960.6|31585|31490|1100
1611403500000|2021-01-23 12:05:00|32039.6|31944.6|31972.3|31877.3|32049.1|31954.1|31935.5|31840.5|1014
1611403800000|2021-01-23 12:10:00|31972.2|31877.2|31880.5|31785.5|31972.5|31877.5|31750|31655|1017
1611404100000|2021-01-23 12:15:00|31884.9|31789.9|31857.5|31762.5|31959.7|31864.7|31803.4|31708.4|1052
1611404400000|2021-01-23 12:20:00|31857.4|31762.4|31867.4|31772.4|31935|31840|31856.6|31761.6|996
1611404700000|2021-01-23 12:25:00|31867.5|31772.5|31799.4|31704.4|31921.1|31826.1|31774.6|31679.6|963
1611405000000|2021-01-23 12:30:00|31806.1|31711.1|31879.5|31784.5|31924.6|31829.6|31714.2|31619.2|1062
1611405300000|2021-01-23 12:35:00|31880.7|31785.7|31895.2|31800.2|31917.4|31822.4|31851.5|31756.5|993
1611405600000|2021-01-23 12:40:00|31895.1|31800.1|31893.9|31798.9|31972.3|31877.3|31853.4|31758.4|995
1611405900000|2021-01-23 12:45:00|31894|31799|31852.8|31757.8|31894|31799|31785.9|31690.9|975
1611406200000|2021-01-23 12:50:00|31851.8|31756.8|31765.6|31670.6|31882.8|31787.8|31750.5|31655.5|983
1611406500000|2021-01-23 12:55:00|31768.6|31673.6|31707.8|31612.8|31823.7|31728.7|31707.6|31612.6|999
1611406800000|2021-01-23 13:00:00|31707.6|31612.6|31554.7|31459.7|31737|31642|31546.5|31451.5|1086
1611407100000|2021-01-23 13:05:00|31556.7|31461.7|31571.1|31476.1|31648|31553|31485.3|31390.3|1073
1611407400000|2021-01-23 13:10:00|31571|31476|31814.3|31719.3|31825|31730|31565.3|31470.3|1011
1611407700000|2021-01-23 13:15:00|31814.1|31719.1|31881.2|31786.2|31939.3|31844.3|31794.8|31699.8|1046
1611408000000|2021-01-23 13:20:00|31882.5|31787.5|31955|31860|32017|31922|31881.2|31786.2|1038
1611408300000|2021-01-23 13:25:00|31955.5|31860.5|32005.8|31910.8|32041.6|31946.6|31943.5|31848.5|913
1611408600000|2021-01-23 13:30:00|32004.4|31909.4|31995.9|31900.9|32049.5|31954.5|31967.2|31872.2|964
1611408900000|2021-01-23 13:35:00|31999.2|31904.2|31971|31876|32029|31934|31949.8|31854.8|890
1611409200000|2021-01-23 13:40:00|31971.1|31876.1|32196|32101|32337|32242|31970.2|31875.2|1057
1611409500000|2021-01-23 13:45:00|32195.7|32100.7|32149.4|32054.4|32236|32141|32146.1|32051.1|902
1611409800000|2021-01-23 13:50:00|32149.3|32054.3|31960.1|31865.1|32161.5|32066.5|31957.6|31862.6|888
1611410100000|2021-01-23 13:55:00|31959.9|31864.9|31939.3|31844.3|31985.3|31890.3|31919.4|31824.4|1021
1611410400000|2021-01-23 14:00:00|31942.5|31847.5|31824.2|31729.2|31987.3|31892.3|31760.3|31665.3|1063
1611410700000|2021-01-23 14:05:00|31824|31729|31881|31786|31908.9|31813.9|31823.9|31728.9|1054
1611411000000|2021-01-23 14:10:00|31880.6|31785.6|31851.1|31756.1|31937.2|31842.2|31831|31736|1028
1611411300000|2021-01-23 14:15:00|31851.2|31756.2|31829.4|31734.4|31916.1|31821.1|31829.1|31734.1|928
1611411600000|2021-01-23 14:20:00|31828.4|31733.4|31858.2|31763.2|31896.7|31801.7|31786.6|31691.6|1027
1611411900000|2021-01-23 14:25:00|31858.3|31763.3|31974.5|31879.5|32055.4|31960.4|31858.1|31763.1|957
1611412200000|2021-01-23 14:30:00|31978.4|31883.4|31896.3|31801.3|31979.7|31884.7|31862.7|31767.7|1008
1611412500000|2021-01-23 14:35:00|31896.9|31801.9|31912.9|31817.9|31949.9|31854.9|31870|31775|1032
1611412800000|2021-01-23 14:40:00|31912.3|31817.3|31972.9|31877.9|31989.2|31894.2|31864.3|31769.3|971
1611413100000|2021-01-23 14:45:00|31973.8|31878.8|31929.8|31834.8|32017.1|31922.1|31922.6|31827.6|937
1611413400000|2021-01-23 14:50:00|31923.2|31828.2|31806|31711|31923.2|31828.2|31743.5|31648.5|1056
1611413700000|2021-01-23 14:55:00|31804.8|31709.8|31794.5|31699.5|31886.1|31791.1|31779.3|31684.3|1015
1611414000000|2021-01-23 15:00:00|31794.4|31699.4|31879.8|31784.8|31888.5|31793.5|31707|31612|1044
1611414300000|2021-01-23 15:05:00|31880.7|31785.7|31996.3|31901.3|31996.3|31901.3|31860|31765|957
1611414600000|2021-01-23 15:10:00|31996.6|31901.6|32081.4|31986.4|32089.9|31994.9|31959.2|31864.2|929
1611414900000|2021-01-23 15:15:00|32081.7|31986.7|32140.1|32045.1|32180.7|32085.7|32080.1|31985.1|972
1611415200000|2021-01-23 15:20:00|32140.3|32045.3|32203.1|32108.1|32236.7|32141.7|32140|32045|935
1611415500000|2021-01-23 15:25:00|32203.3|32108.3|32152.8|32057.8|32209.8|32114.8|32145.4|32050.4|779
1611415800000|2021-01-23 15:30:00|32153.1|32058.1|32089.5|31994.5|32176.6|32081.6|31995|31900|983
1611416100000|2021-01-23 15:35:00|32089.8|31994.8|32128.8|32033.8|32149.4|32054.4|32076.9|31981.9|957
1611416400000|2021-01-23 15:40:00|32128.7|32033.7|32049.5|31954.5|32128.7|32033.7|32035.5|31940.5|954
1611416700000|2021-01-23 15:45:00|32050.9|31955.9|31989.7|31894.7|32064.3|31969.3|31961.4|31866.4|931
1611417000000|2021-01-23 15:50:00|31990.2|31895.2|31986.6|31891.6|32019.2|31924.2|31962.7|31867.7|913
1611417300000|2021-01-23 15:55:00|31986.4|31891.4|31949.7|31854.7|32040.6|31945.6|31934.5|31839.5|948
1611417600000|2021-01-23 16:00:00|31949.9|31854.9|31882.4|31787.4|31952.1|31857.1|31869.8|31774.8|933
1611417900000|2021-01-23 16:05:00|31881.9|31786.9|31908.5|31813.5|31954|31859|31859.5|31764.5|845
1611418200000|2021-01-23 16:10:00|31909|31814|31955.5|31860.5|32015.5|31920.5|31904|31809|858
1611418500000|2021-01-23 16:15:00|31955|31860|32095.8|32000.8|32145.9|32050.9|31955|31860|939
1611418800000|2021-01-23 16:20:00|32095.6|32000.6|32208.7|32113.7|32213.5|32118.5|32062.4|31967.4|986
1611419100000|2021-01-23 16:25:00|32214.3|32119.3|32217.7|32122.7|32233.8|32138.8|32204.7|32109.7|974
1611419400000|2021-01-23 16:30:00|32217.9|32122.9|32212.5|32117.5|32299.5|32204.5|32178.2|32083.2|953
1611419700000|2021-01-23 16:35:00|32213.5|32118.5|32309.9|32214.9|32337.6|32242.6|32207.6|32112.6|994
1611420000000|2021-01-23 16:40:00|32309.7|32214.7|32237.5|32142.5|32402.9|32307.9|32236.5|32141.5|1002
1611420300000|2021-01-23 16:45:00|32237.6|32142.6|32176|32081|32265.2|32170.2|32124.4|32029.4|954
1611420600000|2021-01-23 16:50:00|32175.8|32080.8|32218.3|32123.3|32237.4|32142.4|32161.5|32066.5|960
1611420900000|2021-01-23 16:55:00|32218.4|32123.4|32216.6|32121.6|32283.7|32188.7|32193.3|32098.3|891
1611421200000|2021-01-23 17:00:00|32217|32122|32223.4|32128.4|32276.6|32181.6|32178|32083|905
1611421500000|2021-01-23 17:05:00|32223.5|32128.5|32195|32100|32223.9|32128.9|32151|32056|936
1611421800000|2021-01-23 17:10:00|32195.1|32100.1|32259.3|32164.3|32261.1|32166.1|32186.6|32091.6|935
1611422100000|2021-01-23 17:15:00|32259.9|32164.9|32185.9|32090.9|32261.2|32166.2|32174.4|32079.4|781
1611422400000|2021-01-23 17:20:00|32186|32091|32150.2|32055.2|32235.2|32140.2|32136.2|32041.2|872
1611422700000|2021-01-23 17:25:00|32150.3|32055.3|32185.8|32090.8|32215.1|32120.1|32147.2|32052.2|896
1611423000000|2021-01-23 17:30:00|32184.8|32089.8|32181|32086|32212.6|32117.6|32160.6|32065.6|825
1611423300000|2021-01-23 17:35:00|32181.1|32086.1|32335.7|32240.7|32366.3|32271.3|32179.2|32084.2|969
1611423600000|2021-01-23 17:40:00|32335.1|32240.1|32390.3|32295.3|32427.6|32332.6|32301.7|32206.7|856
1611423900000|2021-01-23 17:45:00|32390|32295|32357.6|32262.6|32476|32381|32343.5|32248.5|1066
1611424200000|2021-01-23 17:50:00|32357.1|32262.1|32346.4|32251.4|32370.8|32275.8|32292.3|32197.3|923
1611424500000|2021-01-23 17:55:00|32348|32253|32315.3|32220.3|32375.9|32280.9|32285.3|32190.3|907
1611424800000|2021-01-23 18:00:00|32322|32227|32297.7|32202.7|32424.9|32329.9|32292.1|32197.1|984
1611425100000|2021-01-23 18:05:00|32297.2|32202.2|32284|32189|32381.8|32286.8|32280.9|32185.9|928
1611425400000|2021-01-23 18:10:00|32284.6|32189.6|32235|32140|32324.5|32229.5|32213.8|32118.8|852
1611425700000|2021-01-23 18:15:00|32235.1|32140.1|32232.3|32137.3|32271.1|32176.1|32202.2|32107.2|839
1611426000000|2021-01-23 18:20:00|32232.8|32137.8|32221.9|32126.9|32268.9|32173.9|32206.7|32111.7|897
1611426300000|2021-01-23 18:25:00|32221.3|32126.3|32013.2|31918.2|32248.3|32153.3|31934|31839|1061
1611426600000|2021-01-23 18:30:00|32013.5|31918.5|32067.2|31972.2|32067.4|31972.4|31961|31866|992
1611426900000|2021-01-23 18:35:00|32067.6|31972.6|32095.4|32000.4|32134.9|32039.9|32067.6|31972.6|824
1611427200000|2021-01-23 18:40:00|32095.3|32000.3|32196.9|32101.9|32196.9|32101.9|32095.3|32000.3|878
1611427500000|2021-01-23 18:45:00|32199|32104|32219.7|32124.7|32221.4|32126.4|32165.1|32070.1|821
1611427800000|2021-01-23 18:50:00|32220.9|32125.9|32251.9|32156.9|32278.5|32183.5|32215.7|32120.7|964
1611428100000|2021-01-23 18:55:00|32253.2|32158.2|32253.4|32158.4|32263.7|32168.7|32225.4|32130.4|760
1611428400000|2021-01-23 19:00:00|32253.5|32158.5|32290.4|32195.4|32340.3|32245.3|32229.4|32134.4|881
1611428700000|2021-01-23 19:05:00|32290.2|32195.2|32325.9|32230.9|32344.5|32249.5|32289.6|32194.6|791
1611429000000|2021-01-23 19:10:00|32325.6|32230.6|32397.4|32302.4|32428.9|32333.9|32323.8|32228.8|901
1611429300000|2021-01-23 19:15:00|32397.3|32302.3|32389.2|32294.2|32417.7|32322.7|32310.6|32215.6|860
1611429600000|2021-01-23 19:20:00|32389.3|32294.3|32417.5|32322.5|32442.5|32347.5|32355|32260|965
1611429900000|2021-01-23 19:25:00|32416.1|32321.1|32404.5|32309.5|32418.5|32323.5|32368.5|32273.5|902
1611430200000|2021-01-23 19:30:00|32404.2|32309.2|32371.5|32276.5|32408.7|32313.7|32327.6|32232.6|775
1611430500000|2021-01-23 19:35:00|32369.6|32274.6|32355|32260|32372.5|32277.5|32298.7|32203.7|786
1611430800000|2021-01-23 19:40:00|32355.1|32260.1|32372.3|32277.3|32420.8|32325.8|32329.8|32234.8|864
1611431100000|2021-01-23 19:45:00|32372.2|32277.2|32558.4|32463.4|32565.3|32470.3|32342.5|32247.5|931
1611431400000|2021-01-23 19:50:00|32556.1|32461.1|32483.2|32388.2|32558|32463|32466.8|32371.8|956
1611431700000|2021-01-23 19:55:00|32483.3|32388.3|32432.7|32337.7|32498.8|32403.8|32432.2|32337.2|741
1611432000000|2021-01-23 20:00:00|32432.4|32337.4|32346.9|32251.9|32470|32375|32346.3|32251.3|737
1611432300000|2021-01-23 20:05:00|32347|32252|32255.1|32160.1|32423.3|32328.3|32243|32148|917
1611432600000|2021-01-23 20:10:00|32255.9|32160.9|32292.1|32197.1|32301.5|32206.5|32245.4|32150.4|771
1611432900000|2021-01-23 20:15:00|32292.5|32197.5|32238.2|32143.2|32299.2|32204.2|32232.7|32137.7|632
1611433200000|2021-01-23 20:20:00|32237.6|32142.6|32259|32164|32284.9|32189.9|32237.5|32142.5|807
1611433500000|2021-01-23 20:25:00|32264.6|32169.6|32294.7|32199.7|32303.1|32208.1|32217.5|32122.5|826
1611433800000|2021-01-23 20:30:00|32293.3|32198.3|32167.7|32072.7|32306.9|32211.9|32145|32050|819
1611434100000|2021-01-23 20:35:00|32168.1|32073.1|32165.2|32070.2|32213.6|32118.6|32153.4|32058.4|933
1611434400000|2021-01-23 20:40:00|32165.6|32070.6|32248|32153|32264|32169|32125.1|32030.1|835
1611434700000|2021-01-23 20:45:00|32248.7|32153.7|32279.6|32184.6|32284.4|32189.4|32197.2|32102.2|807
1611435000000|2021-01-23 20:50:00|32279.3|32184.3|32283.2|32188.2|32304.3|32209.3|32254.1|32159.1|823
1611435300000|2021-01-23 20:55:00|32282.9|32187.9|32270.5|32175.5|32293.8|32198.8|32218.2|32123.2|731
1611435600000|2021-01-23 21:00:00|32271.6|32176.6|32243.1|32148.1|32288.7|32193.7|32216.9|32121.9|777
1611435900000|2021-01-23 21:05:00|32244.6|32149.6|32202.1|32107.1|32244.6|32149.6|32179|32084|719
1611436200000|2021-01-23 21:10:00|32201.8|32106.8|32262.6|32167.6|32263|32168|32185.5|32090.5|828
1611436500000|2021-01-23 21:15:00|32261.8|32166.8|32303|32208|32303|32208|32251.5|32156.5|725
1611436800000|2021-01-23 21:20:00|32303.6|32208.6|32235.5|32140.5|32337.8|32242.8|32227.3|32132.3|843
1611437100000|2021-01-23 21:25:00|32235.8|32140.8|32213.8|32118.8|32253.3|32158.3|32186|32091|735
1611437400000|2021-01-23 21:30:00|32213.7|32118.7|31956.8|31861.8|32220.5|32125.5|31920.6|31825.6|1079
1611437700000|2021-01-23 21:35:00|31958.7|31863.7|32089.3|31994.3|32107.4|32012.4|31934.1|31839.1|1001
1611438000000|2021-01-23 21:40:00|32089.8|31994.8|32331.9|32236.9|32335.9|32240.9|32089.8|31994.8|907
1611438300000|2021-01-23 21:45:00|32330.1|32235.1|32499.9|32404.9|32500.8|32405.8|32330.1|32235.1|918
1611438600000|2021-01-23 21:50:00|32501.1|32406.1|32439|32344|32508.3|32413.3|32419.2|32324.2|919
1611438900000|2021-01-23 21:55:00|32439.1|32344.1|32417.9|32322.9|32463.6|32368.6|32391.3|32296.3|767
1611439200000|2021-01-23 22:00:00|32418|32323|32553.5|32458.5|32563.2|32468.2|32416.3|32321.3|667
1611439500000|2021-01-23 22:05:00|32553.4|32458.4|32486.3|32391.3|32564.7|32469.7|32434.9|32339.9|694
1611439800000|2021-01-23 22:10:00|32486.4|32391.4|32424.9|32329.9|32487.1|32392.1|32384.2|32289.2|549
1611440100000|2021-01-23 22:15:00|32424.8|32329.8|32312.3|32217.3|32425.4|32330.4|32312|32217|328
1611440400000|2021-01-23 22:20:00|32312.2|32217.2|32322.5|32227.5|32364.3|32269.3|32285.6|32190.6|775
1611440700000|2021-01-23 22:25:00|32323.6|32228.6|32314.1|32219.1|32366.5|32271.5|32275.8|32180.8|792
1611441000000|2021-01-23 22:30:00|32312.8|32217.8|32251|32156|32325.4|32230.4|32225|32130|643
1611441300000|2021-01-23 22:35:00|32250.8|32155.8|32110.3|32015.3|32316.2|32221.2|32110.3|32015.3|827
1611441600000|2021-01-23 22:40:00|32106|32011|32114.1|32019.1|32174.9|32079.9|32101.7|32006.7|648
1611441900000|2021-01-23 22:45:00|32114|32019|32170.5|32075.5|32208.2|32113.2|32113.5|32018.5|656
1611442200000|2021-01-23 22:50:00|32170.9|32075.9|32081.8|31986.8|32250|32155|32081|31986|613
1611442500000|2021-01-23 22:55:00|32082.7|31987.7|32132|32037|32175.3|32080.3|32080.4|31985.4|810
1611442800000|2021-01-23 23:00:00|32132.1|32037.1|31997.3|31902.3|32184|32089|31992|31897|730
1611443100000|2021-01-23 23:05:00|31995.3|31900.3|32055.6|31960.6|32092.8|31997.8|31992.9|31897.9|904
1611443400000|2021-01-23 23:10:00|32055.2|31960.2|32062|31967|32119.8|32024.8|32038.9|31943.9|878
1611443700000|2021-01-23 23:15:00|32062.4|31967.4|32133.9|32038.9|32140.2|32045.2|32059.2|31964.2|859
1611444000000|2021-01-23 23:20:00|32133|32038|32097|32002|32138.7|32043.7|32075.3|31980.3|902
1611444300000|2021-01-23 23:25:00|32098.3|32003.3|32041.7|31946.7|32101.9|32006.9|32019|31924|932
1611444600000|2021-01-23 23:30:00|32041|31946|32023.5|31928.5|32127.9|32032.9|31994.3|31899.3|1019
1611444900000|2021-01-23 23:35:00|32024.3|31929.3|31939.8|31844.8|32080.5|31985.5|31916.3|31821.3|1026
1611445200000|2021-01-23 23:40:00|31936.7|31841.7|32091.4|31996.4|32102|32007|31929.2|31834.2|941
1611445500000|2021-01-23 23:45:00|32091.7|31996.7|32135.6|32040.6|32136.1|32041.1|32020.5|31925.5|972
1611445800000|2021-01-23 23:50:00|32135.9|32040.9|32116.5|32021.5|32136.2|32041.2|32056.7|31961.7|952
1611446100000|2021-01-23 23:55:00|32116.1|32021.1|32155.7|32060.7|32172.9|32077.9|32096.9|32001.9|781
1611446400000|2021-01-24 00:00:00|32154.6|32059.6|31844.5|31749.5|32157.1|32062.1|31727.7|31632.7|1057
1611446700000|2021-01-24 00:05:00|31844.9|31749.9|32003.8|31908.8|32006.7|31911.7|31787.9|31692.9|986
1611447000000|2021-01-24 00:10:00|32000.9|31905.9|31919.9|31824.9|32096|32001|31904.1|31809.1|957
1611447300000|2021-01-24 00:15:00|31919.8|31824.8|31936.6|31841.6|31989.3|31894.3|31825.5|31730.5|1044
1611447600000|2021-01-24 00:20:00|31936.2|31841.2|31972.1|31877.1|31986.7|31891.7|31877.4|31782.4|974
1611447900000|2021-01-24 00:25:00|31972|31877|31945.3|31850.3|32010.6|31915.6|31898.2|31803.2|913
1611448200000|2021-01-24 00:30:00|31942.5|31847.5|32044.5|31949.5|32070.5|31975.5|31942.5|31847.5|1013
1611448500000|2021-01-24 00:35:00|32044.8|31949.8|32002.1|31907.1|32060.2|31965.2|31988.4|31893.4|957
1611448800000|2021-01-24 00:40:00|32000.4|31905.4|32027.2|31932.2|32068.9|31973.9|31986.5|31891.5|949
1611449100000|2021-01-24 00:45:00|32026.8|31931.8|31965.6|31870.6|32072.1|31977.1|31958.3|31863.3|806
1611449400000|2021-01-24 00:50:00|31964.3|31869.3|31944.2|31849.2|32005.4|31910.4|31938.6|31843.6|768
1611449700000|2021-01-24 00:55:00|31944.6|31849.6|31946.6|31851.6|31962.5|31867.5|31930.4|31835.4|726
1611450000000|2021-01-24 01:00:00|31944.4|31849.4|32003.4|31908.4|32016.4|31921.4|31854.3|31759.3|983
1611450300000|2021-01-24 01:05:00|32004|31909|31999.7|31904.7|32018|31923|31976.7|31881.7|852
1611450600000|2021-01-24 01:10:00|31999.8|31904.8|32044.5|31949.5|32119.5|32024.5|31996.8|31901.8|926
1611450900000|2021-01-24 01:15:00|32046.9|31951.9|32086.8|31991.8|32144.8|32049.8|32041.7|31946.7|1016
1611451200000|2021-01-24 01:20:00|32086.1|31991.1|32069.5|31974.5|32129.1|32034.1|32061.8|31966.8|980
1611451500000|2021-01-24 01:25:00|32069|31974|32053.6|31958.6|32092.5|31997.5|32041|31946|909
1611451800000|2021-01-24 01:30:00|32053.4|31958.4|31983.3|31888.3|32066.4|31971.4|31958.3|31863.3|780
1611452100000|2021-01-24 01:35:00|31984.9|31889.9|32054.1|31959.1|32061.8|31966.8|31957.8|31862.8|811
1611452400000|2021-01-24 01:40:00|32057.4|31962.4|32094.4|31999.4|32140.8|32045.8|32050.1|31955.1|902
1611452700000|2021-01-24 01:45:00|32094.5|31999.5|32091.2|31996.2|32109.9|32014.9|32037.8|31942.8|852
1611453000000|2021-01-24 01:50:00|32090.1|31995.1|32041.6|31946.6|32098.6|32003.6|32035.3|31940.3|742
1611453300000|2021-01-24 01:55:00|32042.5|31947.5|31950.4|31855.4|32061.2|31966.2|31950.4|31855.4|769
1611453600000|2021-01-24 02:00:00|31948.9|31853.9|31906.1|31811.1|31984|31889|31854.7|31759.7|967
1611453900000|2021-01-24 02:05:00|31906.7|31811.7|31968.1|31873.1|31978.7|31883.7|31881.6|31786.6|864
1611454200000|2021-01-24 02:10:00|31967.2|31872.2|31991.1|31896.1|32008.2|31913.2|31922.3|31827.3|991
1611454500000|2021-01-24 02:15:00|31990.7|31895.7|32239.7|32144.7|32255.7|32160.7|31974.8|31879.8|969
1611454800000|2021-01-24 02:20:00|32240.9|32145.9|32237.3|32142.3|32249.4|32154.4|32176.9|32081.9|870
1611455100000|2021-01-24 02:25:00|32237.2|32142.2|32200.8|32105.8|32237.2|32142.2|32186.4|32091.4|839
1611455400000|2021-01-24 02:30:00|32200.7|32105.7|32316.3|32221.3|32344.7|32249.7|32200.5|32105.5|992
1611455700000|2021-01-24 02:35:00|32317.1|32222.1|32217.9|32122.9|32323.1|32228.1|32205.9|32110.9|927
1611456000000|2021-01-24 02:40:00|32217.8|32122.8|32212.9|32117.9|32245|32150|32198.4|32103.4|800
1611456300000|2021-01-24 02:45:00|32213.4|32118.4|32181.4|32086.4|32243.9|32148.9|32181.2|32086.2|848
1611456600000|2021-01-24 02:50:00|32181.7|32086.7|32184.5|32089.5|32219|32124|32167.1|32072.1|874
1611456900000|2021-01-24 02:55:00|32185.8|32090.8|32166.8|32071.8|32209|32114|32165.8|32070.8|769
1611457200000|2021-01-24 03:00:00|32166.3|32071.3|32193.1|32098.1|32244|32149|32165.9|32070.9|941
1611457500000|2021-01-24 03:05:00|32194|32099|32175.8|32080.8|32206.5|32111.5|32147.5|32052.5|847
1611457800000|2021-01-24 03:10:00|32175.7|32080.7|32156.9|32061.9|32222.4|32127.4|32156.5|32061.5|815
1611458100000|2021-01-24 03:15:00|32157.1|32062.1|32139.5|32044.5|32199|32104|32111|32016|850
1611458400000|2021-01-24 03:20:00|32140.3|32045.3|32156.1|32061.1|32175|32080|32132.2|32037.2|954
1611458700000|2021-01-24 03:25:00|32155.5|32060.5|32148.6|32053.6|32190|32095|32139.9|32044.9|757
1611459000000|2021-01-24 03:30:00|32147.8|32052.8|32130.8|32035.8|32158.6|32063.6|32083.9|31988.9|748
1611459300000|2021-01-24 03:35:00|32135.4|32040.4|32226|32131|32227.4|32132.4|32107.3|32012.3|850
1611459600000|2021-01-24 03:40:00|32226.5|32131.5|32323.7|32228.7|32341.9|32246.9|32211.2|32116.2|907
1611459900000|2021-01-24 03:45:00|32323.3|32228.3|32315.3|32220.3|32450.4|32355.4|32296.1|32201.1|1000
1611460200000|2021-01-24 03:50:00|32315.7|32220.7|32318.2|32223.2|32355.8|32260.8|32309.4|32214.4|888
1611460500000|2021-01-24 03:55:00|32317.8|32222.8|32532.7|32437.7|32534.5|32439.5|32317.8|32222.8|977
1611460800000|2021-01-24 04:00:00|32532.5|32437.5|32522.9|32427.9|32659.5|32564.5|32520.8|32425.8|998
1611461100000|2021-01-24 04:05:00|32520.9|32425.9|32554.2|32459.2|32602.3|32507.3|32519|32424|969
1611461400000|2021-01-24 04:10:00|32555.5|32460.5|32527.4|32432.4|32587.8|32492.8|32524.4|32429.4|878
1611461700000|2021-01-24 04:15:00|32527.1|32432.1|32447.8|32352.8|32562.8|32467.8|32439.2|32344.2|880
1611462000000|2021-01-24 04:20:00|32447.2|32352.2|32475.6|32380.6|32495.7|32400.7|32430.9|32335.9|863
1611462300000|2021-01-24 04:25:00|32477.1|32382.1|32449.5|32354.5|32484|32389|32427.8|32332.8|859
1611462600000|2021-01-24 04:30:00|32449.4|32354.4|32452.4|32357.4|32537.5|32442.5|32449.4|32354.4|1000
1611462900000|2021-01-24 04:35:00|32452|32357|32489.5|32394.5|32499.7|32404.7|32444.2|32349.2|944
1611463200000|2021-01-24 04:40:00|32489.2|32394.2|32495.5|32400.5|32530.7|32435.7|32473|32378|874
1611463500000|2021-01-24 04:45:00|32497.5|32402.5|32623|32528|32635.2|32540.2|32497.2|32402.2|995
1611463800000|2021-01-24 04:50:00|32623.1|32528.1|32713.9|32618.9|32761.1|32666.1|32623.1|32528.1|1008
1611464100000|2021-01-24 04:55:00|32713.6|32618.6|32895.4|32800.4|32897.4|32802.4|32712.6|32617.6|1014
1611464400000|2021-01-24 05:00:00|32895.5|32800.5|32846.6|32751.6|32933.7|32838.7|32802.2|32707.2|1023
1611464700000|2021-01-24 05:05:00|32846.7|32751.7|32955|32860|33031.9|32936.9|32846.7|32751.7|1042
1611465000000|2021-01-24 05:10:00|32955.2|32860.2|32955.5|32860.5|33027.4|32932.4|32948.9|32853.9|949
1611465300000|2021-01-24 05:15:00|32955.7|32860.7|32891.1|32796.1|32986.2|32891.2|32890.9|32795.9|963
1611465600000|2021-01-24 05:20:00|32888.8|32793.8|32942.4|32847.4|32964.2|32869.2|32888.5|32793.5|905
1611465900000|2021-01-24 05:25:00|32941.9|32846.9|32919.9|32824.9|32994.6|32899.6|32877.9|32782.9|921
1611466200000|2021-01-24 05:30:00|32919.7|32824.7|32881.6|32786.6|32958.4|32863.4|32872.7|32777.7|789
1611466500000|2021-01-24 05:35:00|32881.3|32786.3|32932.1|32837.1|32939.7|32844.7|32849.5|32754.5|883
1611466800000|2021-01-24 05:40:00|32932.2|32837.2|32882.8|32787.8|32977.9|32882.9|32860.3|32765.3|910
1611467100000|2021-01-24 05:45:00|32882.7|32787.7|32821|32726|32882.7|32787.7|32793.3|32698.3|815
1611467400000|2021-01-24 05:50:00|32820.9|32725.9|32901.6|32806.6|32913.3|32818.3|32819.1|32724.1|842
1611467700000|2021-01-24 05:55:00|32902.5|32807.5|32911.4|32816.4|32934|32839|32871.2|32776.2|965
1611468000000|2021-01-24 06:00:00|32911.3|32816.3|33002.7|32907.7|33109.9|33014.9|32911.3|32816.3|1060
1611468300000|2021-01-24 06:05:00|33004.3|32909.3|32835.8|32740.8|33004.8|32909.8|32811|32716|995
1611468600000|2021-01-24 06:10:00|32835.2|32740.2|32742.5|32647.5|32857.8|32762.8|32742.5|32647.5|977
1611468900000|2021-01-24 06:15:00|32742.3|32647.3|32729.4|32634.4|32775.4|32680.4|32726.1|32631.1|832
1611469200000|2021-01-24 06:20:00|32729.8|32634.8|32741.8|32646.8|32765.5|32670.5|32718.4|32623.4|877
1611469500000|2021-01-24 06:25:00|32740.8|32645.8|32775.2|32680.2|32800.5|32705.5|32726.6|32631.6|760
1611469800000|2021-01-24 06:30:00|32776.2|32681.2|32664.2|32569.2|32782.3|32687.3|32639.8|32544.8|960
1611470100000|2021-01-24 06:35:00|32664.5|32569.5|32690.5|32595.5|32737.9|32642.9|32664.4|32569.4|913
1611470400000|2021-01-24 06:40:00|32690.6|32595.6|32746.8|32651.8|32750.1|32655.1|32685.5|32590.5|945
1611470700000|2021-01-24 06:45:00|32747.9|32652.9|32835.9|32740.9|32835.9|32740.9|32724.8|32629.8|872
1611471000000|2021-01-24 06:50:00|32834.9|32739.9|32792.9|32697.9|32845.5|32750.5|32769.5|32674.5|875
1611471300000|2021-01-24 06:55:00|32794.2|32699.2|32804.7|32709.7|32811.6|32716.6|32742|32647|874
1611471600000|2021-01-24 07:00:00|32805.9|32710.9|32761.8|32666.8|32883.1|32788.1|32760.1|32665.1|924
1611471900000|2021-01-24 07:05:00|32761.6|32666.6|32703.1|32608.1|32790.1|32695.1|32703.1|32608.1|931
1611472200000|2021-01-24 07:10:00|32703.2|32608.2|32715|32620|32738|32643|32697.5|32602.5|905
1611472500000|2021-01-24 07:15:00|32714.5|32619.5|32587.1|32492.1|32733.1|32638.1|32573.9|32478.9|983
1611472800000|2021-01-24 07:20:00|32585.2|32490.2|32647.2|32552.2|32661.3|32566.3|32580.5|32485.5|921
1611473100000|2021-01-24 07:25:00|32646.8|32551.8|32696.1|32601.1|32710.3|32615.3|32646.7|32551.7|789
1611473400000|2021-01-24 07:30:00|32698|32603|32655.5|32560.5|32748.6|32653.6|32588.1|32493.1|888
1611473700000|2021-01-24 07:35:00|32654.8|32559.8|32656.9|32561.9|32758.1|32663.1|32638.2|32543.2|832
1611474000000|2021-01-24 07:40:00|32655|32560|32743.7|32648.7|32759|32664|32654.9|32559.9|882
1611474300000|2021-01-24 07:45:00|32743.8|32648.8|32729|32634|32764.1|32669.1|32692.5|32597.5|838
1611474600000|2021-01-24 07:50:00|32727.7|32632.7|32716.8|32621.8|32749.6|32654.6|32683.7|32588.7|908
1611474900000|2021-01-24 07:55:00|32717.1|32622.1|32846.8|32751.8|32865.1|32770.1|32707.4|32612.4|924
1611475200000|2021-01-24 08:00:00|32846.5|32751.5|32992|32897|33044.2|32949.2|32844.3|32749.3|1058
1611475500000|2021-01-24 08:05:00|32992.1|32897.1|32910.8|32815.8|32993.1|32898.1|32901.7|32806.7|966
1611475800000|2021-01-24 08:10:00|32909.8|32814.8|32860.2|32765.2|32923.5|32828.5|32844.5|32749.5|989
1611476100000|2021-01-24 08:15:00|32859.9|32764.9|32748.1|32653.1|32867.6|32772.6|32746.4|32651.4|958
1611476400000|2021-01-24 08:20:00|32748|32653|32715|32620|32755.2|32660.2|32714.6|32619.6|856
1611476700000|2021-01-24 08:25:00|32714.9|32619.9|32707.1|32612.1|32770.1|32675.1|32690.7|32595.7|892
1611477000000|2021-01-24 08:30:00|32706.7|32611.7|32687.1|32592.1|32732.6|32637.6|32680.2|32585.2|915
1611477300000|2021-01-24 08:35:00|32690.8|32595.8|32698.5|32603.5|32710.9|32615.9|32652.5|32557.5|954
1611477600000|2021-01-24 08:40:00|32698|32603|32682.4|32587.4|32698.1|32603.1|32651.2|32556.2|862
1611477900000|2021-01-24 08:45:00|32682.5|32587.5|32685.2|32590.2|32713.1|32618.1|32663.1|32568.1|850
1611478200000|2021-01-24 08:50:00|32685|32590|32670.1|32575.1|32706.9|32611.9|32654.2|32559.2|863
1611478500000|2021-01-24 08:55:00|32669.5|32574.5|32699.5|32604.5|32770.9|32675.9|32640.3|32545.3|926
1611478800000|2021-01-24 09:00:00|32700.1|32605.1|32708|32613|32790.1|32695.1|32697.7|32602.7|920
1611479100000|2021-01-24 09:05:00|32707.2|32612.2|32626.8|32531.8|32708.1|32613.1|32622.8|32527.8|853
1611479400000|2021-01-24 09:10:00|32627.4|32532.4|32658.8|32563.8|32684|32589|32626.7|32531.7|974
1611479700000|2021-01-24 09:15:00|32658.3|32563.3|32726.6|32631.6|32735.4|32640.4|32652.8|32557.8|869
1611480000000|2021-01-24 09:20:00|32727.2|32632.2|32699.6|32604.6|32761|32666|32680.9|32585.9|884
1611480300000|2021-01-24 09:25:00|32701.1|32606.1|32803.4|32708.4|32804.5|32709.5|32701.1|32606.1|952
1611480600000|2021-01-24 09:30:00|32803.5|32708.5|32800.6|32705.6|32812.3|32717.3|32776.4|32681.4|939
1611480900000|2021-01-24 09:35:00|32799.8|32704.8|32778.3|32683.3|32816.4|32721.4|32773.2|32678.2|906
1611481200000|2021-01-24 09:40:00|32778.6|32683.6|32739.4|32644.4|32797.2|32702.2|32728|32633|925
1611481500000|2021-01-24 09:45:00|32739.7|32644.7|32741.1|32646.1|32807.5|32712.5|32738.3|32643.3|959
1611481800000|2021-01-24 09:50:00|32741.9|32646.9|32717.2|32622.2|32768.4|32673.4|32698.7|32603.7|801
1611482100000|2021-01-24 09:55:00|32715|32620|32726.1|32631.1|32744.7|32649.7|32711.3|32616.3|726
1611482400000|2021-01-24 10:00:00|32724.7|32629.7|32698.4|32603.4|32765.1|32670.1|32696|32601|866
1611482700000|2021-01-24 10:05:00|32698|32603|32706.8|32611.8|32743|32648|32691.8|32596.8|809
1611483000000|2021-01-24 10:10:00|32706.4|32611.4|32703.5|32608.5|32736.2|32641.2|32692.3|32597.3|896
1611483300000|2021-01-24 10:15:00|32703.8|32608.8|32604.6|32509.6|32714.1|32619.1|32590.1|32495.1|838
1611483600000|2021-01-24 10:20:00|32605.5|32510.5|32611.3|32516.3|32635.3|32540.3|32555.9|32460.9|956
1611483900000|2021-01-24 10:25:00|32611.4|32516.4|32604.8|32509.8|32648.3|32553.3|32584.2|32489.2|972
1611484200000|2021-01-24 10:30:00|32604.6|32509.6|32650.3|32555.3|32653.8|32558.8|32600.2|32505.2|867
1611484500000|2021-01-24 10:35:00|32650.7|32555.7|32659.1|32564.1|32693.2|32598.2|32638.3|32543.3|869
1611484800000|2021-01-24 10:40:00|32659.4|32564.4|32663.4|32568.4|32678.7|32583.7|32653.9|32558.9|861
1611485100000|2021-01-24 10:45:00|32663.6|32568.6|32713.7|32618.7|32716.2|32621.2|32653.1|32558.1|855
1611485400000|2021-01-24 10:50:00|32714|32619|32712.8|32617.8|32747|32652|32682.8|32587.8|975
1611485700000|2021-01-24 10:55:00|32711.9|32616.9|32773.6|32678.6|32783.1|32688.1|32709.5|32614.5|937
1611486000000|2021-01-24 11:00:00|32773.7|32678.7|32907.6|32812.6|32923.1|32828.1|32773.6|32678.6|865
1611486300000|2021-01-24 11:05:00|32907|32812|32809.7|32714.7|32907.8|32812.8|32806.3|32711.3|921
1611486600000|2021-01-24 11:10:00|32808.8|32713.8|32857.9|32762.9|32857.9|32762.9|32796.7|32701.7|973
1611486900000|2021-01-24 11:15:00|32857.8|32762.8|32800|32705|32958.7|32863.7|32793.9|32698.9|948
1611487200000|2021-01-24 11:20:00|32799.9|32704.9|32818.2|32723.2|32886.1|32791.1|32799.7|32704.7|959
1611487500000|2021-01-24 11:25:00|32818.4|32723.4|32859.1|32764.1|32869.6|32774.6|32817.6|32722.6|887
1611487800000|2021-01-24 11:30:00|32858.8|32763.8|32863.5|32768.5|32909.5|32814.5|32858.8|32763.8|891
1611488100000|2021-01-24 11:35:00|32865.6|32770.6|32842.1|32747.1|32867.3|32772.3|32809.9|32714.9|868
1611488400000|2021-01-24 11:40:00|32842.5|32747.5|32843.9|32748.9|32866.6|32771.6|32820.6|32725.6|732
1611488700000|2021-01-24 11:45:00|32842.9|32747.9|32807.2|32712.2|32867.9|32772.9|32806.8|32711.8|761
1611489000000|2021-01-24 11:50:00|32808.3|32713.3|32834.2|32739.2|32842.5|32747.5|32791.4|32696.4|828
1611489300000|2021-01-24 11:55:00|32834.4|32739.4|32909.2|32814.2|32956.2|32861.2|32834.3|32739.3|908
1611489600000|2021-01-24 12:00:00|32908.7|32813.7|32758.3|32663.3|33012.7|32917.7|32694|32599|1017
1611489900000|2021-01-24 12:05:00|32759.6|32664.6|32694.9|32599.9|32759.6|32664.6|32673.7|32578.7|1012
1611490200000|2021-01-24 12:10:00|32693.7|32598.7|32674.3|32579.3|32709.8|32614.8|32586.9|32491.9|998
1611490500000|2021-01-24 12:15:00|32673.9|32578.9|32646.4|32551.4|32696.3|32601.3|32608.3|32513.3|957
1611490800000|2021-01-24 12:20:00|32654|32559|32661.4|32566.4|32684.2|32589.2|32621.1|32526.1|917
1611491100000|2021-01-24 12:25:00|32662.2|32567.2|32666.7|32571.7|32683.3|32588.3|32635.2|32540.2|915
1611491400000|2021-01-24 12:30:00|32666.9|32571.9|32394.4|32299.4|32666.9|32571.9|32334.7|32239.7|1025
1611491700000|2021-01-24 12:35:00|32394.3|32299.3|32464.5|32369.5|32468.9|32373.9|32394.3|32299.3|984
1611492000000|2021-01-24 12:40:00|32464.6|32369.6|32486.7|32391.7|32501.9|32406.9|32460.6|32365.6|767
1611492300000|2021-01-24 12:45:00|32487.2|32392.2|32445.9|32350.9|32557|32462|32445.9|32350.9|841
1611492600000|2021-01-24 12:50:00|32443.6|32348.6|32469.4|32374.4|32513.4|32418.4|32422.5|32327.5|957
1611492900000|2021-01-24 12:55:00|32462.6|32367.6|32459.4|32364.4|32506|32411|32427.6|32332.6|943
1611493200000|2021-01-24 13:00:00|32459.6|32364.6|32489.9|32394.9|32499.6|32404.6|32359.6|32264.6|995
1611493500000|2021-01-24 13:05:00|32489.8|32394.8|32473.1|32378.1|32492.3|32397.3|32430.5|32335.5|989
1611493800000|2021-01-24 13:10:00|32473.6|32378.6|32436.5|32341.5|32490.2|32395.2|32428.6|32333.6|952
1611494100000|2021-01-24 13:15:00|32438.3|32343.3|32371|32276|32465.9|32370.9|32326.3|32231.3|958
1611494400000|2021-01-24 13:20:00|32370.7|32275.7|32455.9|32360.9|32483.7|32388.7|32370.7|32275.7|946
1611494700000|2021-01-24 13:25:00|32451.1|32356.1|32383.5|32288.5|32455.8|32360.8|32362.8|32267.8|956
1611495000000|2021-01-24 13:30:00|32383.2|32288.2|32451|32356|32451.4|32356.4|32371.5|32276.5|906
1611495300000|2021-01-24 13:35:00|32451.2|32356.2|32385|32290|32464.3|32369.3|32368.4|32273.4|912
1611495600000|2021-01-24 13:40:00|32385.8|32290.8|32392|32297|32439.4|32344.4|32355.6|32260.6|986
1611495900000|2021-01-24 13:45:00|32391.9|32296.9|32357.6|32262.6|32424|32329|32279.4|32184.4|940
1611496200000|2021-01-24 13:50:00|32356.5|32261.5|32258.6|32163.6|32368.5|32273.5|32215.7|32120.7|1033
1611496500000|2021-01-24 13:55:00|32258.8|32163.8|32315.6|32220.6|32318.4|32223.4|32249.4|32154.4|966
1611496800000|2021-01-24 14:00:00|32316|32221|32387.2|32292.2|32416.3|32321.3|32276.6|32181.6|956
1611497100000|2021-01-24 14:05:00|32386.3|32291.3|32392.2|32297.2|32419|32324|32375.2|32280.2|956
1611497400000|2021-01-24 14:10:00|32392.9|32297.9|32367.5|32272.5|32439.4|32344.4|32363.9|32268.9|805
1611497700000|2021-01-24 14:15:00|32369.5|32274.5|32362.2|32267.2|32391.7|32296.7|32334.8|32239.8|927
1611498000000|2021-01-24 14:20:00|32362.1|32267.1|32312.1|32217.1|32383.2|32288.2|32301.3|32206.3|928
1611498300000|2021-01-24 14:25:00|32312|32217|32326.6|32231.6|32359.1|32264.1|32309|32214|831
1611498600000|2021-01-24 14:30:00|32325.3|32230.3|32301.6|32206.6|32377.3|32282.3|32261.3|32166.3|956
1611498900000|2021-01-24 14:35:00|32301.9|32206.9|32187.6|32092.6|32301.9|32206.9|32185.9|32090.9|924
1611499200000|2021-01-24 14:40:00|32188.3|32093.3|32177.9|32082.9|32246.4|32151.4|32148.1|32053.1|954
1611499500000|2021-01-24 14:45:00|32177.2|32082.2|32128.4|32033.4|32219.4|32124.4|32046.2|31951.2|988
1611499800000|2021-01-24 14:50:00|32131.1|32036.1|32227.3|32132.3|32227.5|32132.5|32130.9|32035.9|862
1611500100000|2021-01-24 14:55:00|32229.1|32134.1|32152.3|32057.3|32285.5|32190.5|32152.3|32057.3|923
1611500400000|2021-01-24 15:00:00|32152|32057|32199.9|32104.9|32246.7|32151.7|32126.3|32031.3|1009
1611500700000|2021-01-24 15:05:00|32199.6|32104.6|32228.7|32133.7|32237.2|32142.2|32186.2|32091.2|806
1611501000000|2021-01-24 15:10:00|32228.6|32133.6|32203.3|32108.3|32229.1|32134.1|32156.4|32061.4|847
1611501300000|2021-01-24 15:15:00|32203.4|32108.4|32213.9|32118.9|32256.7|32161.7|32172|32077|818
1611501600000|2021-01-24 15:20:00|32213.7|32118.7|32170.9|32075.9|32232.8|32137.8|32170.1|32075.1|682
1611501900000|2021-01-24 15:25:00|32171.1|32076.1|32219.5|32124.5|32221.4|32126.4|32147.6|32052.6|853
1611502200000|2021-01-24 15:30:00|32220.8|32125.8|32240.8|32145.8|32264.3|32169.3|32214.8|32119.8|922
1611502500000|2021-01-24 15:35:00|32240.4|32145.4|32298.6|32203.6|32332.5|32237.5|32240.4|32145.4|848
1611502800000|2021-01-24 15:40:00|32298.2|32203.2|32201.9|32106.9|32314.4|32219.4|32196.3|32101.3|874
1611503100000|2021-01-24 15:45:00|32202.1|32107.1|32165.4|32070.4|32241.5|32146.5|32158.8|32063.8|864
1611503400000|2021-01-24 15:50:00|32165.2|32070.2|31970.3|31875.3|32166.1|32071.1|31959.8|31864.8|893
1611503700000|2021-01-24 15:55:00|31970.4|31875.4|32030.2|31935.2|32030.6|31935.6|31967.5|31872.5|871
1611504000000|2021-01-24 16:00:00|32029.7|31934.7|32167.9|32072.9|32206.8|32111.8|31993.3|31898.3|1001
1611504300000|2021-01-24 16:05:00|32167|32072|31879.2|31784.2|32167.7|32072.7|31878.8|31783.8|998
1611504600000|2021-01-24 16:10:00|31879.1|31784.1|31864.4|31769.4|31905.2|31810.2|31814.3|31719.3|1046
1611504900000|2021-01-24 16:15:00|31864|31769|31870.6|31775.6|31937.7|31842.7|31860.6|31765.6|910
1611505200000|2021-01-24 16:20:00|31870.9|31775.9|31822.5|31727.5|31879|31784|31712.7|31617.7|1061
1611505500000|2021-01-24 16:25:00|31821.1|31726.1|31748.8|31653.8|31847.1|31752.1|31748.4|31653.4|963
1611505800000|2021-01-24 16:30:00|31746|31651|31795.3|31700.3|31810.5|31715.5|31621|31526|974
1611506100000|2021-01-24 16:35:00|31796.4|31701.4|31862.1|31767.1|31862.1|31767.1|31780.2|31685.2|973
1611506400000|2021-01-24 16:40:00|31862.6|31767.6|31789.8|31694.8|31902.1|31807.1|31780.6|31685.6|993
1611506700000|2021-01-24 16:45:00|31788.8|31693.8|31868.5|31773.5|31907.3|31812.3|31786.8|31691.8|936
1611507000000|2021-01-24 16:50:00|31868|31773|31850.8|31755.8|31899.7|31804.7|31845.4|31750.4|837
1611507300000|2021-01-24 16:55:00|31850.9|31755.9|31827.6|31732.6|31907.8|31812.8|31825.6|31730.6|879
1611507600000|2021-01-24 17:00:00|31827.7|31732.7|31917|31822|31930.8|31835.8|31750.4|31655.4|1018
1611507900000|2021-01-24 17:05:00|31917.4|31822.4|31938.5|31843.5|32021.4|31926.4|31911.3|31816.3|1031
1611508200000|2021-01-24 17:10:00|31938.1|31843.1|31922.9|31827.9|31968.9|31873.9|31876.7|31781.7|999
1611508500000|2021-01-24 17:15:00|31923|31828|31931.3|31836.3|31964|31869|31881.1|31786.1|907
1611508800000|2021-01-24 17:20:00|31929.1|31834.1|31903.7|31808.7|31964|31869|31900.4|31805.4|768
1611509100000|2021-01-24 17:25:00|31903.6|31808.6|31900.9|31805.9|31948.5|31853.5|31866.5|31771.5|861
1611509400000|2021-01-24 17:30:00|31900.7|31805.7|32042|31947|32050.6|31955.6|31888.9|31793.9|982
1611509700000|2021-01-24 17:35:00|32042.7|31947.7|32022|31927|32050.1|31955.1|31994.1|31899.1|914
1611510000000|2021-01-24 17:40:00|32022.4|31927.4|31954.4|31859.4|32022.4|31927.4|31946.3|31851.3|756
1611510300000|2021-01-24 17:45:00|31954.5|31859.5|32025.2|31930.2|32048.7|31953.7|31954.5|31859.5|758
1611510600000|2021-01-24 17:50:00|32029.5|31934.5|31927.6|31832.6|32034.8|31939.8|31926.4|31831.4|743
1611510900000|2021-01-24 17:55:00|31927.7|31832.7|31947|31852|31953.3|31858.3|31899.3|31804.3|715
1611511200000|2021-01-24 18:00:00|31941.3|31846.3|31958.2|31863.2|31961.5|31866.5|31875.1|31780.1|932
1611511500000|2021-01-24 18:05:00|31958.4|31863.4|31952.6|31857.6|31966.7|31871.7|31879|31784|956
1611511800000|2021-01-24 18:10:00|31952.5|31857.5|31964.4|31869.4|31965.3|31870.3|31896.9|31801.9|861
1611512100000|2021-01-24 18:15:00|31964.6|31869.6|31943.1|31848.1|32010.2|31915.2|31940.9|31845.9|848
1611512400000|2021-01-24 18:20:00|31942.9|31847.9|31900.5|31805.5|31964.9|31869.9|31892.8|31797.8|679
1611512700000|2021-01-24 18:25:00|31900.6|31805.6|31884.1|31789.1|31912.3|31817.3|31878|31783|829
1611513000000|2021-01-24 18:30:00|31882.3|31787.3|31888.1|31793.1|31936.8|31841.8|31869.7|31774.7|802
1611513300000|2021-01-24 18:35:00|31888.3|31793.3|31887.3|31792.3|31915.5|31820.5|31869.3|31774.3|867
1611513600000|2021-01-24 18:40:00|31884.4|31789.4|31949.3|31854.3|31950.6|31855.6|31881.9|31786.9|765
1611513900000|2021-01-24 18:45:00|31949.2|31854.2|31968.3|31873.3|32014.7|31919.7|31918.6|31823.6|789
1611514200000|2021-01-24 18:50:00|31968.1|31873.1|31950.4|31855.4|31991.2|31896.2|31948.3|31853.3|779
1611514500000|2021-01-24 18:55:00|31949|31854|31912.7|31817.7|31995.3|31900.3|31901.9|31806.9|843
1611514800000|2021-01-24 19:00:00|31910.3|31815.3|31887.6|31792.6|31912|31817|31824.3|31729.3|924
1611515100000|2021-01-24 19:05:00|31887.9|31792.9|31828.8|31733.8|31913.6|31818.6|31828.8|31733.8|797
1611515400000|2021-01-24 19:10:00|31829|31734|31546.5|31451.5|31830.1|31735.1|31517.1|31422.1|950
1611515700000|2021-01-24 19:15:00|31548.7|31453.7|31281.6|31186.6|31550.9|31455.9|31281.6|31186.6|1097
1611516000000|2021-01-24 19:20:00|31282.2|31187.2|31312.9|31217.9|31368.1|31273.1|31231.9|31136.9|1007
1611516300000|2021-01-24 19:25:00|31312.8|31217.8|31223.2|31128.2|31326.3|31231.3|31185.5|31090.5|988
1611516600000|2021-01-24 19:30:00|31223.3|31128.3|31254.9|31159.9|31257.3|31162.3|31015.5|30920.5|1096
1611516900000|2021-01-24 19:35:00|31257.6|31162.6|31220.6|31125.6|31362.9|31267.9|31200.1|31105.1|1049
1611517200000|2021-01-24 19:40:00|31222.5|31127.5|31272.7|31177.7|31280.7|31185.7|31206.5|31111.5|1045
1611517500000|2021-01-24 19:45:00|31272.9|31177.9|31313.4|31218.4|31394.6|31299.6|31258|31163|981
1611517800000|2021-01-24 19:50:00|31314.3|31219.3|31337.1|31242.1|31357.9|31262.9|31277.9|31182.9|964
1611518100000|2021-01-24 19:55:00|31336.9|31241.9|31381.1|31286.1|31418.7|31323.7|31318.7|31223.7|858
1611518400000|2021-01-24 20:00:00|31380.8|31285.8|31422.2|31327.2|31518.2|31423.2|31331|31236|1011
1611518700000|2021-01-24 20:05:00|31421.9|31326.9|31391.4|31296.4|31437.9|31342.9|31380.3|31285.3|928
1611519000000|2021-01-24 20:10:00|31391.6|31296.6|31436.7|31341.7|31466.4|31371.4|31386.4|31291.4|942
1611519300000|2021-01-24 20:15:00|31436.4|31341.4|31448.3|31353.3|31455.7|31360.7|31362|31267|947
1611519600000|2021-01-24 20:20:00|31447.2|31352.2|31549.8|31454.8|31551.1|31456.1|31405.7|31310.7|969
1611519900000|2021-01-24 20:25:00|31550.5|31455.5|31512|31417|31559.4|31464.4|31477|31382|892
1611520200000|2021-01-24 20:30:00|31512.1|31417.1|31577|31452|31622.8|31497.8|31511.3|31416.3|847
1611520500000|2021-01-24 20:35:00|31577.1|31452.1|31682.7|31557.7|31742.8|31617.8|31577.1|31452.1|1003
1611520800000|2021-01-24 20:40:00|31682.6|31557.6|31765.2|31640.2|31823.8|31698.8|31674.5|31549.5|994
1611521100000|2021-01-24 20:45:00|31766.4|31641.4|31672|31547|31766.9|31641.9|31671.5|31546.5|870
1611521400000|2021-01-24 20:50:00|31673.5|31548.5|31661.6|31536.6|31753.8|31628.8|31661.6|31536.6|965
1611521700000|2021-01-24 20:55:00|31658.8|31533.8|31757.1|31632.1|31766.6|31641.6|31652.2|31527.2|967
1611522000000|2021-01-24 21:00:00|31757|31632|31725.7|31600.7|31758.6|31633.6|31684.2|31559.2|963
1611522300000|2021-01-24 21:05:00|31726.7|31601.7|31755.1|31630.1|31765|31640|31693.2|31568.2|909
1611522600000|2021-01-24 21:10:00|31755.2|31630.2|31761.4|31636.4|31763.9|31638.9|31689.6|31564.6|913
1611522900000|2021-01-24 21:15:00|31761.7|31636.7|31809.4|31684.4|31823.3|31698.3|31671.4|31546.4|979
1611523200000|2021-01-24 21:20:00|31807.7|31682.7|31838.6|31713.6|31887.8|31762.8|31796.2|31671.2|951
1611523500000|2021-01-24 21:25:00|31838.7|31713.7|31803.7|31678.7|31842.9|31717.9|31786.2|31661.2|724
1611523800000|2021-01-24 21:30:00|31803.4|31678.4|31822.6|31697.6|31852.5|31727.5|31776.8|31651.8|810
1611524100000|2021-01-24 21:35:00|31823.3|31698.3|31843.7|31718.7|31850.9|31725.9|31798.5|31673.5|893
1611524400000|2021-01-24 21:40:00|31849.5|31724.5|31798.4|31673.4|31858.4|31733.4|31789|31664|867
1611524700000|2021-01-24 21:45:00|31799.4|31674.4|31855.8|31730.8|31857.6|31732.6|31771.4|31646.4|880
1611525000000|2021-01-24 21:50:00|31855.9|31730.9|32014.5|31889.5|32018|31893|31846.6|31721.6|912
1611525300000|2021-01-24 21:55:00|32016|31891|31993.1|31868.1|32053.6|31928.6|31973|31848|887
1611525600000|2021-01-24 22:00:00|31994.5|31869.5|31904.6|31779.6|31994.5|31869.5|31899.1|31774.1|759
1611525900000|2021-01-24 22:05:00|31905.4|31780.4|31918.4|31793.4|31949.1|31824.1|31902.5|31777.5|741
1611526200000|2021-01-24 22:10:00|31918.3|31793.3|31892.5|31797.5|31918.3|31815.4|31891.8|31782.6|681
1611526500000|2021-01-24 22:15:00|31892.2|31797.2|31875.4|31780.4|31933.4|31838.4|31874.2|31779.2|657
1611526800000|2021-01-24 22:20:00|31875.2|31780.2|31838.8|31743.8|31875.6|31780.6|31744.4|31649.4|677
1611527100000|2021-01-24 22:25:00|31835.8|31740.8|31987.7|31892.7|31988.2|31893.2|31834|31739|614
1611527400000|2021-01-24 22:30:00|31987.8|31892.8|32212|32117|32213.2|32118.2|31987.8|31892.8|676
1611527700000|2021-01-24 22:35:00|32212.1|32117.1|32368.3|32273.3|32403.7|32308.7|32139.9|32044.9|811
1611528000000|2021-01-24 22:40:00|32367.2|32272.2|32302.1|32207.1|32370.6|32275.6|32229.7|32134.7|939
1611528300000|2021-01-24 22:45:00|32302.2|32207.2|32281.3|32186.3|32315.8|32220.8|32264.3|32169.3|769
1611528600000|2021-01-24 22:50:00|32281.2|32186.2|32217.3|32122.3|32295.5|32200.5|32215.3|32120.3|642
1611528900000|2021-01-24 22:55:00|32217.4|32122.4|32204.7|32109.7|32286.2|32191.2|32173.4|32078.4|728
1611529200000|2021-01-24 23:00:00|32203.8|32108.8|32302.8|32207.8|32338.9|32243.9|32203.1|32108.1|683
1611529500000|2021-01-24 23:05:00|32303.2|32208.2|32270.5|32175.5|32318.2|32223.2|32216|32121|837
1611529800000|2021-01-24 23:10:00|32271.4|32176.4|32171|32076|32292.1|32197.1|32171|32076|943
1611530100000|2021-01-24 23:15:00|32168.7|32073.7|32244.4|32149.4|32252.4|32157.4|32157.5|32062.5|968
1611530400000|2021-01-24 23:20:00|32244.1|32149.1|32111.7|32016.7|32244.7|32149.7|32101.4|32006.4|894
1611530700000|2021-01-24 23:25:00|32110.1|32015.1|32146.9|32051.9|32210.5|32115.5|32104.6|32009.6|956
1611531000000|2021-01-24 23:30:00|32146.8|32051.8|32222.1|32127.1|32222.1|32127.1|32109.7|32014.7|924
1611531300000|2021-01-24 23:35:00|32222.2|32127.2|32118.6|32023.6|32224.4|32129.4|32118.6|32023.6|891
1611531600000|2021-01-24 23:40:00|32118.3|32023.3|32300.2|32205.2|32330.2|32235.2|32118|32023|961
1611531900000|2021-01-24 23:45:00|32300.7|32205.7|32427.7|32332.7|32427.7|32332.7|32257|32162|996
1611532200000|2021-01-24 23:50:00|32429.3|32334.3|32348.9|32253.9|32430.8|32335.8|32347.9|32252.9|843
1611532500000|2021-01-24 23:55:00|32348.1|32253.1|32334.5|32239.5|32370.7|32275.7|32307.6|32212.6|712
1611532800000|2021-01-25 00:00:00|32336.9|32241.9|32278.2|32183.2|32401.8|32306.8|32265.3|32170.3|937
1611533100000|2021-01-25 00:05:00|32278.3|32183.3|32319.6|32224.6|32337.4|32242.4|32271.7|32176.7|950
1611533400000|2021-01-25 00:10:00|32319.5|32224.5|32508.4|32413.4|32542.8|32447.8|32273.2|32178.2|875
1611533700000|2021-01-25 00:15:00|32501.6|32406.6|32583.5|32488.5|32644.1|32549.1|32482.2|32387.2|1027
1611534000000|2021-01-25 00:20:00|32583.7|32488.7|32728|32633|32735.4|32640.4|32566.2|32471.2|958
1611534300000|2021-01-25 00:25:00|32728.3|32633.3|32783.6|32688.6|32786.7|32691.7|32666|32571|1032
1611534600000|2021-01-25 00:30:00|32783.7|32688.7|32703|32608|32818.3|32723.3|32693.5|32598.5|1019
1611534900000|2021-01-25 00:35:00|32708.4|32613.4|32695.1|32600.1|32736.7|32641.7|32616.9|32521.9|972
1611535200000|2021-01-25 00:40:00|32695.5|32600.5|32743.5|32648.5|32743.5|32648.5|32652.4|32557.4|845
1611535500000|2021-01-25 00:45:00|32742.6|32647.6|32870.5|32775.5|32891.6|32796.6|32741.2|32646.2|969
1611535800000|2021-01-25 00:50:00|32869.3|32774.3|32718.2|32623.2|32900.2|32805.2|32718.2|32623.2|994
1611536100000|2021-01-25 00:55:00|32719.3|32624.3|32648.1|32553.1|32756|32661|32639|32544|892
1611536400000|2021-01-25 01:00:00|32648.6|32553.6|32638.7|32543.7|32686.2|32591.2|32534.2|32439.2|920
1611536700000|2021-01-25 01:05:00|32638.4|32543.4|32582.6|32487.6|32729.4|32634.4|32549.1|32454.1|933
1611537000000|2021-01-25 01:10:00|32582.2|32487.2|32663.3|32568.3|32688.8|32593.8|32569.4|32474.4|899
1611537300000|2021-01-25 01:15:00|32661.5|32566.5|32693.1|32598.1|32695.3|32600.3|32596.9|32501.9|910
1611537600000|2021-01-25 01:20:00|32692.3|32597.3|32674.7|32579.7|32727.5|32632.5|32637.9|32542.9|977
1611537900000|2021-01-25 01:25:00|32675.2|32580.2|32635.8|32540.8|32771.6|32676.6|32635.4|32540.4|866
1611538200000|2021-01-25 01:30:00|32635.1|32540.1|32604.6|32509.6|32719.5|32624.5|32594.5|32499.5|973
1611538500000|2021-01-25 01:35:00|32606.3|32511.3|32608.7|32513.7|32627.7|32532.7|32486.9|32391.9|918
1611538800000|2021-01-25 01:40:00|32607.7|32512.7|32676.8|32581.8|32679.8|32584.8|32561.2|32466.2|847
1611539100000|2021-01-25 01:45:00|32677|32582|32840.6|32745.6|32840.6|32745.6|32620.6|32525.6|893
1611539400000|2021-01-25 01:50:00|32837.3|32742.3|32852.2|32757.2|32865.4|32770.4|32810.8|32715.8|881
1611539700000|2021-01-25 01:55:00|32852.5|32757.5|32929.7|32834.7|32952.5|32857.5|32807.4|32712.4|995
1611540000000|2021-01-25 02:00:00|32927.5|32832.5|32883.4|32788.4|33045.6|32950.6|32881.8|32786.8|893
1611540300000|2021-01-25 02:05:00|32881.1|32786.1|32837.6|32742.6|32887.8|32792.8|32800|32705|901
1611540600000|2021-01-25 02:10:00|32837|32742|32811.1|32716.1|32868.4|32773.4|32808.3|32713.3|858
1611540900000|2021-01-25 02:15:00|32812|32717|32784.7|32689.7|32835.4|32740.4|32772.3|32677.3|892
1611541200000|2021-01-25 02:20:00|32785|32690|32734.9|32639.9|32835.4|32740.4|32727.5|32632.5|943
1611541500000|2021-01-25 02:25:00|32735|32640|32867.8|32772.8|32875|32780|32735|32640|936
1611541800000|2021-01-25 02:30:00|32872.7|32777.7|32780.9|32685.9|32947.1|32852.1|32780.4|32685.4|932
1611542100000|2021-01-25 02:35:00|32781.1|32686.1|32726.2|32631.2|32800.7|32705.7|32724.9|32629.9|798
1611542400000|2021-01-25 02:40:00|32725.7|32630.7|32733.8|32638.8|32786.4|32691.4|32724.3|32629.3|702
1611542700000|2021-01-25 02:45:00|32733.6|32638.6|32821.9|32726.9|32823.3|32728.3|32723.8|32628.8|894
1611543000000|2021-01-25 02:50:00|32819.9|32724.9|32791.9|32696.9|32821|32726|32763|32668|815
1611543300000|2021-01-25 02:55:00|32790.4|32695.4|32841.5|32746.5|32864.1|32769.1|32787.5|32692.5|827
1611543600000|2021-01-25 03:00:00|32840.4|32745.4|32870.4|32775.4|32940.3|32845.3|32839.2|32744.2|875
1611543900000|2021-01-25 03:05:00|32870.9|32775.9|32726.6|32631.6|32893.8|32798.8|32719.1|32624.1|779
1611544200000|2021-01-25 03:10:00|32729.4|32634.4|32685.7|32590.7|32736.1|32641.1|32683.9|32588.9|922
1611544500000|2021-01-25 03:15:00|32685.6|32590.6|32699.1|32604.1|32720.7|32625.7|32659.8|32564.8|972
1611544800000|2021-01-25 03:20:00|32699.6|32604.6|32707.3|32612.3|32720.3|32625.3|32669.8|32574.8|896
1611545100000|2021-01-25 03:25:00|32707.1|32612.1|32813.7|32718.7|32825.8|32730.8|32691.3|32596.3|814
1611545400000|2021-01-25 03:30:00|32814.1|32719.1|32955|32860|32958.6|32863.6|32777.1|32682.1|866
1611545700000|2021-01-25 03:35:00|32954|32859|33136.3|33041.3|33136.3|33041.3|32953.4|32858.4|837
1611546000000|2021-01-25 03:40:00|33137.6|33042.6|33319.1|33224.1|33353.3|33258.3|33130.4|33035.4|962
1611546300000|2021-01-25 03:45:00|33320.9|33225.9|33486.3|33391.3|33527.9|33432.9|33317.6|33222.6|958
1611546600000|2021-01-25 03:50:00|33487.2|33392.2|33656.5|33561.5|33727.4|33632.4|33487.2|33392.2|992
1611546900000|2021-01-25 03:55:00|33662.6|33567.6|33622.7|33527.7|33699.5|33604.5|33585.5|33490.5|865
1611547200000|2021-01-25 04:00:00|33623|33528|33743.3|33648.3|33828.2|33733.2|33623|33528|1036
1611547500000|2021-01-25 04:05:00|33743.4|33648.4|33709.9|33614.9|33744|33649|33687.2|33592.2|911
1611547800000|2021-01-25 04:10:00|33710|33615|33604.4|33509.4|33712.1|33617.1|33597.1|33502.1|846
1611548100000|2021-01-25 04:15:00|33604.7|33509.7|33530.2|33435.2|33604.9|33509.9|33469.4|33374.4|1001
1611548400000|2021-01-25 04:20:00|33532.4|33437.4|33429|33334|33563.6|33468.6|33423|33328|1021
1611548700000|2021-01-25 04:25:00|33429.7|33334.7|33498.9|33403.9|33571.8|33476.8|33429.1|33334.1|939
1611549000000|2021-01-25 04:30:00|33499.4|33404.4|33505.3|33410.3|33579.6|33484.6|33492.1|33397.1|851
1611549300000|2021-01-25 04:35:00|33505.2|33410.2|33466.3|33371.3|33539.9|33444.9|33464.4|33369.4|865
1611549600000|2021-01-25 04:40:00|33466|33371|33422.6|33327.6|33470.8|33375.8|33422.6|33327.6|676
1611549900000|2021-01-25 04:45:00|33421.8|33326.8|33451.8|33356.8|33508.3|33413.3|33377|33282|857
1611550200000|2021-01-25 04:50:00|33452.4|33357.4|33477.3|33382.3|33489.2|33394.2|33400.8|33305.8|894
1611550500000|2021-01-25 04:55:00|33477.8|33382.8|33452|33357|33540.8|33445.8|33449.3|33354.3|747
1611550800000|2021-01-25 05:00:00|33448.7|33353.7|33422.6|33327.6|33511.7|33416.7|33411.6|33316.6|919
1611551100000|2021-01-25 05:05:00|33423.6|33328.6|33401.7|33306.7|33449.1|33354.1|33388.2|33293.2|796
1611551400000|2021-01-25 05:10:00|33399.4|33304.4|33328.4|33233.4|33427.2|33332.2|33325.5|33230.5|796
1611551700000|2021-01-25 05:15:00|33330.2|33235.2|33439.6|33344.6|33444.3|33349.3|33330.1|33235.1|879
1611552000000|2021-01-25 05:20:00|33439.5|33344.5|33442|33347|33457.3|33362.3|33392.5|33297.5|740
1611552300000|2021-01-25 05:25:00|33442.9|33347.9|33406.1|33311.1|33464|33369|33397.5|33302.5|752
1611552600000|2021-01-25 05:30:00|33406.3|33311.3|33430.1|33335.1|33516.8|33421.8|33406.1|33311.1|956
1611552900000|2021-01-25 05:35:00|33430.5|33335.5|33469|33374|33502.5|33407.5|33423.2|33328.2|830
1611553200000|2021-01-25 05:40:00|33469.1|33374.1|33393.1|33298.1|33482.2|33387.2|33391.1|33296.1|902
1611553500000|2021-01-25 05:45:00|33393|33298|33307.5|33212.5|33396.9|33301.9|33301.4|33206.4|838
1611553800000|2021-01-25 05:50:00|33305.8|33210.8|33310.8|33215.8|33322.9|33227.9|33269.9|33174.9|877
1611554100000|2021-01-25 05:55:00|33311.5|33216.5|33398.5|33303.5|33403.6|33308.6|33307.7|33212.7|828
1611554400000|2021-01-25 06:00:00|33399.1|33304.1|33433|33338|33529.1|33434.1|33399|33304|932
1611554700000|2021-01-25 06:05:00|33432.2|33337.2|33475.3|33380.3|33496.4|33401.4|33431.4|33336.4|959
1611555000000|2021-01-25 06:10:00|33475.2|33380.2|33454.8|33359.8|33535.9|33440.9|33450.5|33355.5|891
1611555300000|2021-01-25 06:15:00|33455.9|33360.9|33458.7|33363.7|33501.5|33406.5|33449.8|33354.8|818
1611555600000|2021-01-25 06:20:00|33457.9|33362.9|33322.2|33227.2|33469.7|33374.7|33322.2|33227.2|853
1611555900000|2021-01-25 06:25:00|33322.1|33227.1|33259.1|33164.1|33331.6|33236.6|33229.7|33134.7|794
1611556200000|2021-01-25 06:30:00|33257.9|33162.9|33293.6|33198.6|33308|33213|33245.7|33150.7|894
1611556500000|2021-01-25 06:35:00|33294.1|33199.1|33253.2|33158.2|33338.1|33243.1|33230.5|33135.5|911
1611556800000|2021-01-25 06:40:00|33254.5|33159.5|33368|33273|33370.5|33275.5|33235.1|33140.1|972
1611557100000|2021-01-25 06:45:00|33365.4|33270.4|33408.7|33313.7|33413.1|33318.1|33360.9|33265.9|839
1611557400000|2021-01-25 06:50:00|33408.1|33313.1|33580.4|33485.4|33609.7|33514.7|33371.4|33276.4|885
1611557700000|2021-01-25 06:55:00|33580|33485|33545.3|33450.3|33588.1|33493.1|33490.4|33395.4|983
1611558000000|2021-01-25 07:00:00|33545.6|33450.6|33500.3|33405.3|33612|33517|33462.6|33367.6|999
1611558300000|2021-01-25 07:05:00|33500.1|33405.1|33441.6|33346.6|33543.4|33448.4|33440.7|33345.7|889
1611558600000|2021-01-25 07:10:00|33441.7|33346.7|33382.9|33287.9|33470.3|33375.3|33373.4|33278.4|620
1611558900000|2021-01-25 07:15:00|33375.5|33280.5|33294.1|33199.1|33392.1|33297.1|33276|33181|480
1611559200000|2021-01-25 07:20:00|33295.8|33200.8|33300.8|33205.8|33336.6|33241.6|33268|33173|421
1611559500000|2021-01-25 07:25:00|33301.9|33206.9|33294.4|33199.4|33301.9|33206.9|33213.5|33118.5|464
1611559800000|2021-01-25 07:30:00|33294.5|33199.5|33298|33203|33309.3|33214.3|33226.5|33131.5|533
1611560100000|2021-01-25 07:35:00|33297.2|33202.2|33266|33171|33350.4|33255.4|33254.2|33159.2|489
1611560400000|2021-01-25 07:40:00|33266.5|33171.5|33322|33227|33359.7|33264.7|33266.5|33171.5|527
1611560700000|2021-01-25 07:45:00|33322.8|33227.8|33314.5|33219.5|33364.9|33269.9|33304.8|33209.8|552
1611561000000|2021-01-25 07:50:00|33314.6|33219.6|33204.6|33109.6|33337.1|33242.1|33127.2|33032.2|488
1611561300000|2021-01-25 07:55:00|33206.2|33111.2|33417.4|33322.4|33423.4|33328.4|33206.2|33111.2|553
1611561600000|2021-01-25 08:00:00|33418.4|33323.4|33331.3|33236.3|33468.4|33373.4|33325.9|33230.9|619
1611561900000|2021-01-25 08:05:00|33331.2|33236.2|33395.1|33300.1|33418.8|33323.8|33319.8|33224.8|503
1611562200000|2021-01-25 08:10:00|33396.4|33301.4|33299.3|33204.3|33397.3|33302.3|33261.4|33166.4|492
1611562500000|2021-01-25 08:15:00|33299.4|33204.4|33397.9|33302.9|33467.6|33372.6|33285.3|33190.3|482
1611562800000|2021-01-25 08:20:00|33397|33302|33351.9|33256.9|33428.4|33333.4|33293.6|33198.6|538
1611563100000|2021-01-25 08:25:00|33351.8|33256.8|33335.6|33240.6|33413.3|33318.3|33328.2|33233.2|428
1611563400000|2021-01-25 08:30:00|33336.4|33241.4|33340.4|33245.4|33399.2|33304.2|33265.9|33170.9|964
1611563700000|2021-01-25 08:35:00|33341|33246|33365|33270|33419.5|33324.5|33302.7|33207.7|915
1611564000000|2021-01-25 08:40:00|33364.5|33269.5|33452.5|33357.5|33452.6|33357.6|33364.5|33269.5|740
1611564300000|2021-01-25 08:45:00|33454.4|33359.4|33436.4|33341.4|33521.3|33426.3|33428.5|33333.5|813
1611564600000|2021-01-25 08:50:00|33435.9|33340.9|33544.2|33449.2|33546|33451|33417.9|33322.9|893
1611564900000|2021-01-25 08:55:00|33539.8|33444.8|33499.2|33404.2|33542|33447|33454.3|33359.3|833
1611565200000|2021-01-25 09:00:00|33499.7|33404.7|33532.1|33437.1|33593.9|33498.9|33499.7|33404.7|889
1611565500000|2021-01-25 09:05:00|33532|33437|33434.5|33339.5|33536|33441|33430.8|33335.8|730
1611565800000|2021-01-25 09:10:00|33434.6|33339.6|33381.7|33286.7|33467.9|33372.9|33359.3|33264.3|690
1611566100000|2021-01-25 09:15:00|33381.6|33286.6|33322.4|33227.4|33447.3|33352.3|33304.5|33209.5|946
1611566400000|2021-01-25 09:20:00|33320.9|33225.9|33310.2|33215.2|33320.9|33225.9|33249.3|33154.3|882
1611566700000|2021-01-25 09:25:00|33308.7|33213.7|33315.3|33220.3|33326.4|33231.4|33279|33184|935
1611567000000|2021-01-25 09:30:00|33320.9|33225.9|33271.4|33176.4|33321|33226|33193.2|33098.2|963
1611567300000|2021-01-25 09:35:00|33271.3|33176.3|33237.8|33142.8|33272.6|33177.6|33207.7|33112.7|847
1611567600000|2021-01-25 09:40:00|33239.4|33144.4|33088.5|32993.5|33263.1|33168.1|33070.1|32975.1|950
1611567900000|2021-01-25 09:45:00|33088.2|32993.2|33056.9|32961.9|33129.4|33034.4|32942.4|32847.4|1048
1611568200000|2021-01-25 09:50:00|33054.4|32959.4|33061.8|32966.8|33148.6|33053.6|33051.8|32956.8|947
1611568500000|2021-01-25 09:55:00|33061.7|32966.7|33041.9|32946.9|33066.5|32971.5|32978.6|32883.6|961
1611568800000|2021-01-25 10:00:00|33041.4|32946.4|33067.7|32972.7|33088.4|32993.4|32979.9|32884.9|1029
1611569100000|2021-01-25 10:05:00|33066.8|32971.8|33122.1|33027.1|33122.1|33027.1|33038.2|32943.2|854
1611569400000|2021-01-25 10:10:00|33121.8|33026.8|32981.5|32886.5|33121.9|33026.9|32981.5|32886.5|938
1611569700000|2021-01-25 10:15:00|32977.8|32882.8|33147.4|33052.4|33148.4|33053.4|32833.7|32738.7|1033
1611570000000|2021-01-25 10:20:00|33146.1|33051.1|33119.9|33024.9|33146.1|33051.1|33107.8|33012.8|921
1611570300000|2021-01-25 10:25:00|33120.9|33025.9|33088.2|32993.2|33202.6|33107.6|33070.7|32975.7|850
1611570600000|2021-01-25 10:30:00|33088.4|32993.4|33161.6|33066.6|33191.1|33096.1|33086.6|32991.6|930
1611570900000|2021-01-25 10:35:00|33161.7|33066.7|33163.2|33068.2|33175.5|33080.5|33108.1|33013.1|841
1611571200000|2021-01-25 10:40:00|33163.1|33068.1|33118.5|33023.5|33166.2|33071.2|33105.1|33010.1|670
1611571500000|2021-01-25 10:45:00|33118.6|33023.6|33196.1|33101.1|33224.7|33129.7|33102.2|33007.2|588
1611571800000|2021-01-25 10:50:00|33196.7|33101.7|33171.7|33076.7|33206.4|33111.4|33114.3|33019.3|853
1611572100000|2021-01-25 10:55:00|33171.9|33076.9|33183.8|33088.8|33203.1|33108.1|33155.7|33060.7|839
1611572400000|2021-01-25 11:00:00|33183.2|33088.2|33128.4|33033.4|33223.3|33128.3|33115.6|33020.6|615
1611572700000|2021-01-25 11:05:00|33125.2|33030.2|33193.9|33098.9|33221|33126|33125.2|33030.2|766
1611573000000|2021-01-25 11:10:00|33195|33100|33150.9|33055.9|33212.7|33117.7|33144|33049|809
1611573300000|2021-01-25 11:15:00|33151.7|33056.7|33166.7|33071.7|33206.7|33111.7|33103.8|33008.8|521
1611573600000|2021-01-25 11:20:00|33167.1|33072.1|33218|33123|33233.9|33138.9|33164.2|33069.2|479
1611573900000|2021-01-25 11:25:00|33217.2|33122.2|33319.9|33224.9|33384.7|33289.7|33211.8|33116.8|694
1611574200000|2021-01-25 11:30:00|33321.3|33226.3|33286.3|33191.3|33376|33281|33212.1|33117.1|518
1611574500000|2021-01-25 11:35:00|33285.9|33190.9|33249|33154|33285.9|33190.9|33221.6|33126.6|448
1611574800000|2021-01-25 11:40:00|33249.8|33154.8|33215|33120|33275.1|33180.1|33193.5|33098.5|370
1611575100000|2021-01-25 11:45:00|33214.9|33119.9|33234.8|33139.8|33260|33165|33184.9|33089.9|566
1611575400000|2021-01-25 11:50:00|33234.7|33139.7|33215.1|33120.1|33266.2|33171.2|33214.9|33119.9|312
1611575700000|2021-01-25 11:55:00|33215.2|33120.2|33229.4|33134.4|33301.2|33206.2|33188.2|33093.2|516
1611576000000|2021-01-25 12:00:00|33231.2|33136.2|33124.9|33029.9|33305.6|33210.6|33113.2|33018.2|565
1611576300000|2021-01-25 12:05:00|33130.3|33035.3|33237.5|33142.5|33237.5|33142.5|33124|33029|793
1611576600000|2021-01-25 12:10:00|33241.6|33146.6|33443.2|33348.2|33471|33376|33241.6|33146.6|478
1611576900000|2021-01-25 12:15:00|33443.4|33348.4|33577.5|33482.5|33577.8|33482.8|33440.7|33345.7|555
1611577200000|2021-01-25 12:20:00|33581.9|33486.9|33617.8|33522.8|33673.9|33578.9|33552.8|33457.8|591
1611577500000|2021-01-25 12:25:00|33617.1|33522.1|33616.4|33521.4|33659.1|33564.1|33588.8|33493.8|506
1611577800000|2021-01-25 12:30:00|33622.9|33527.9|33596.2|33501.2|33640.5|33545.5|33585.9|33490.9|402
1611578100000|2021-01-25 12:35:00|33596.6|33501.6|33583.9|33488.9|33625.3|33530.3|33583.9|33488.9|388
1611578400000|2021-01-25 12:40:00|33584|33489|34010.1|33915.1|34014.8|33919.8|33583|33488|429
1611578700000|2021-01-25 12:45:00|34022.1|33927.1|34315.5|34220.5|34354.8|34259.8|34022.1|33927.1|699
1611579000000|2021-01-25 12:50:00|34305.9|34210.9|34277.2|34182.2|34340.6|34245.6|34216.2|34121.2|500
1611579300000|2021-01-25 12:55:00|34271.8|34176.8|34245.1|34150.1|34313.4|34218.4|34244.5|34149.5|413
1611579600000|2021-01-25 13:00:00|34246|34151|34208.7|34113.7|34294.7|34199.7|34207.5|34112.5|592
1611579900000|2021-01-25 13:05:00|34206.2|34111.2|34222.5|34127.5|34272.5|34177.5|34196.3|34101.3|469
1611580200000|2021-01-25 13:10:00|34227.4|34132.4|34338.1|34243.1|34522.6|34427.6|34218.4|34123.4|690
1611580500000|2021-01-25 13:15:00|34340.9|34245.9|34366.7|34271.7|34431.2|34336.2|34277.5|34182.5|706
1611580800000|2021-01-25 13:20:00|34376.6|34281.6|34504.7|34409.7|34523.6|34428.6|34357.7|34262.7|673
1611581100000|2021-01-25 13:25:00|34505.3|34410.3|34676.4|34581.4|34698.6|34603.6|34505.3|34410.3|672
1611581400000|2021-01-25 13:30:00|34677.3|34582.3|34529.8|34434.8|34735.6|34640.6|34502.9|34407.9|683
1611581700000|2021-01-25 13:35:00|34529.9|34434.9|34494.6|34399.6|34567.8|34472.8|34493.1|34398.1|415
1611582000000|2021-01-25 13:40:00|34495.5|34400.5|34592.3|34497.3|34613.9|34518.9|34490.6|34395.6|387
1611582300000|2021-01-25 13:45:00|34592.2|34497.2|34619.8|34524.8|34731.9|34636.9|34591.5|34496.5|545
1611582600000|2021-01-25 13:50:00|34619.6|34524.6|34570.1|34475.1|34661.6|34566.6|34520.7|34425.7|538
1611582900000|2021-01-25 13:55:00|34569.5|34474.5|34610.6|34515.6|34635.1|34540.1|34540.5|34445.5|569
1611583200000|2021-01-25 14:00:00|34610.7|34515.7|34670.1|34575.1|34688.7|34593.7|34569.6|34474.6|450
1611583500000|2021-01-25 14:05:00|34670.7|34575.7|34781.9|34686.9|34859.6|34764.6|34643.7|34548.7|712
1611583800000|2021-01-25 14:10:00|34782.3|34687.3|34855.1|34760.1|34924.7|34829.7|34781.4|34686.4|613
1611584100000|2021-01-25 14:15:00|34854.5|34759.5|34728.3|34633.3|34871.3|34776.3|34720.8|34625.8|634
1611584400000|2021-01-25 14:20:00|34727.5|34632.5|34705.3|34610.3|34775.5|34680.5|34700.2|34605.2|610
1611584700000|2021-01-25 14:25:00|34704|34609|34647.7|34552.7|34707.7|34612.7|34619.6|34524.6|623
1611585000000|2021-01-25 14:30:00|34648.3|34553.3|34731.8|34636.8|34732.6|34637.6|34632.5|34537.5|645
1611585300000|2021-01-25 14:35:00|34731.3|34636.3|34695.8|34600.8|34761.1|34666.1|34668.7|34573.7|422
1611585600000|2021-01-25 14:40:00|34694.9|34599.9|34655.6|34560.6|34784.3|34689.3|34655.6|34560.6|429
1611585900000|2021-01-25 14:45:00|34655.5|34560.5|34615.4|34520.4|34674.9|34579.9|34557.8|34462.8|510
1611586200000|2021-01-25 14:50:00|34615.5|34520.5|34471.5|34376.5|34623.7|34528.7|34426.7|34331.7|453
1611586500000|2021-01-25 14:55:00|34471.2|34376.2|34504.2|34409.2|34561.9|34466.9|34453|34358|668
1611586800000|2021-01-25 15:00:00|34506|34411|34482.4|34387.4|34628.5|34533.5|34478|34383|641
1611587100000|2021-01-25 15:05:00|34481.5|34386.5|34410.2|34315.2|34505.3|34410.3|34400.5|34305.5|495
1611587400000|2021-01-25 15:10:00|34410.1|34315.1|34307.4|34212.4|34423.1|34328.1|34306.9|34211.9|469
1611587700000|2021-01-25 15:15:00|34305.6|34210.6|34373.2|34278.2|34425.4|34330.4|34251.2|34156.2|613
1611588000000|2021-01-25 15:20:00|34368.7|34273.7|34414.5|34319.5|34503.4|34408.4|34368.7|34273.7|592
1611588300000|2021-01-25 15:25:00|34420|34325|34414.9|34319.9|34481.8|34386.8|34367.6|34272.6|657
1611588600000|2021-01-25 15:30:00|34420.7|34325.7|34562.5|34467.5|34562.5|34467.5|34412.4|34317.4|600
1611588900000|2021-01-25 15:35:00|34563.7|34468.7|34485.9|34390.9|34563.7|34468.7|34464.5|34369.5|525
1611589200000|2021-01-25 15:40:00|34484.6|34389.6|34450.1|34355.1|34496.7|34401.7|34422.4|34327.4|354
1611589500000|2021-01-25 15:45:00|34448.3|34353.3|34379.7|34284.7|34448.3|34353.3|34353.7|34258.7|409
1611589800000|2021-01-25 15:50:00|34377.7|34282.7|34414.9|34319.9|34426.3|34331.3|34349.3|34254.3|549
1611590100000|2021-01-25 15:55:00|34417.8|34322.8|34493.3|34398.3|34538.1|34443.1|34416.7|34321.7|668
1611590400000|2021-01-25 16:00:00|34502.1|34407.1|34370.3|34275.3|34650.9|34555.9|34325.7|34230.7|760
1611590700000|2021-01-25 16:05:00|34370|34275|34192.7|34097.7|34375.5|34280.5|34158|34063|610
1611591000000|2021-01-25 16:10:00|34190.9|34095.9|34147.9|34052.9|34249.6|34154.6|34147.5|34052.5|580
1611591300000|2021-01-25 16:15:00|34151.5|34056.5|34172.7|34077.7|34193.3|34098.3|34002.6|33907.6|629
1611591600000|2021-01-25 16:20:00|34168.4|34073.4|34098|34003|34259.8|34164.8|34098|34003|433
1611591900000|2021-01-25 16:25:00|34092.8|33997.8|33864.5|33769.5|34092.8|33997.8|33863.4|33768.4|642
1611592200000|2021-01-25 16:30:00|33864.4|33769.4|33854.5|33759.5|33914.6|33819.6|33774.3|33679.3|621
1611592500000|2021-01-25 16:35:00|33854.6|33759.6|33920.7|33825.7|33938.9|33843.9|33847.1|33752.1|544
1611592800000|2021-01-25 16:40:00|33917.3|33822.3|33775.9|33680.9|33942.7|33847.7|33671.3|33576.3|622
1611593100000|2021-01-25 16:45:00|33773.3|33678.3|33875.2|33780.2|33889.8|33794.8|33756|33661|669
1611593400000|2021-01-25 16:50:00|33876|33781|33821.7|33726.7|33902.1|33807.1|33725.4|33630.4|563
1611593700000|2021-01-25 16:55:00|33820.8|33725.8|33935.8|33840.8|33935.8|33840.8|33817.4|33722.4|521
1611594000000|2021-01-25 17:00:00|33937.6|33842.6|34030.9|33935.9|34078|33983|33936.5|33841.5|624
1611594300000|2021-01-25 17:05:00|34036.3|33941.3|34290.6|34195.6|34298.8|34203.8|34032.5|33937.5|560
1611594600000|2021-01-25 17:10:00|34286|34191|33974|33879|34286|34191|33974|33879|593
1611594900000|2021-01-25 17:15:00|33973.8|33878.8|33954.9|33859.9|34067.7|33972.7|33909.1|33814.1|561
1611595200000|2021-01-25 17:20:00|33954.8|33859.8|33876.7|33781.7|34014.8|33919.8|33845|33750|517
1611595500000|2021-01-25 17:25:00|33874.2|33779.2|33930.3|33835.3|33979|33884|33856.3|33761.3|539
1611595800000|2021-01-25 17:30:00|33930.4|33835.4|33945.4|33850.4|33959.3|33864.3|33777.8|33682.8|547
1611596100000|2021-01-25 17:35:00|33943.3|33848.3|33862.7|33767.7|33969.4|33874.4|33862.7|33767.7|525
1611596400000|2021-01-25 17:40:00|33866.1|33771.1|33912.3|33817.3|33944.1|33849.1|33863.8|33768.8|600
1611596700000|2021-01-25 17:45:00|33913.5|33818.5|33859.2|33764.2|33929.1|33834.1|33789.9|33694.9|494
1611597000000|2021-01-25 17:50:00|33860.2|33765.2|33803.9|33708.9|33887.5|33792.5|33794.1|33699.1|342
1611597300000|2021-01-25 17:55:00|33801.5|33706.5|33806.3|33711.3|33857.2|33762.2|33740.2|33645.2|587
1611597600000|2021-01-25 18:00:00|33805.6|33710.6|33945.4|33850.4|33962.8|33867.8|33723.9|33628.9|577
1611597900000|2021-01-25 18:05:00|33949.6|33854.6|33964.3|33869.3|33996.6|33901.6|33906.1|33811.1|593
1611598200000|2021-01-25 18:10:00|33961.6|33866.6|33944.6|33849.6|34003.9|33908.9|33929.3|33834.3|666
1611598500000|2021-01-25 18:15:00|33942.7|33847.7|34026.9|33931.9|34027.5|33932.5|33929.5|33834.5|941
1611598800000|2021-01-25 18:20:00|34027.5|33932.5|33985.1|33890.1|34047.2|33952.2|33983|33888|890
1611599100000|2021-01-25 18:25:00|33985.5|33890.5|34002.2|33907.2|34049.2|33954.2|33974.4|33879.4|832
1611599400000|2021-01-25 18:30:00|34003.2|33908.2|33892.9|33797.9|34035.5|33940.5|33892.3|33797.3|853
1611599700000|2021-01-25 18:35:00|33897.1|33802.1|33856.1|33761.1|33908.4|33813.4|33781.7|33686.7|986
1611600000000|2021-01-25 18:40:00|33852.9|33757.9|33788.7|33693.7|33997.7|33902.7|33774.2|33679.2|881
1611600300000|2021-01-25 18:45:00|33791.7|33696.7|33763.6|33668.6|33802.6|33707.6|33561.8|33466.8|1057
1611600600000|2021-01-25 18:50:00|33764.8|33669.8|33744.8|33649.8|33900.8|33805.8|33731.4|33636.4|973
1611600900000|2021-01-25 18:55:00|33745.2|33650.2|33702.5|33607.5|33779.6|33684.6|33675|33580|960
1611601200000|2021-01-25 19:00:00|33703.3|33608.3|33731.3|33636.3|33765.3|33670.3|33577.9|33482.9|1025
1611601500000|2021-01-25 19:05:00|33730.9|33635.9|33761.7|33666.7|33793.4|33698.4|33728.5|33633.5|979
1611601800000|2021-01-25 19:10:00|33761.6|33666.6|33766.5|33671.5|33789.1|33694.1|33692.4|33597.4|835
1611602100000|2021-01-25 19:15:00|33766.6|33671.6|33768.4|33673.4|33815.8|33720.8|33731.6|33636.6|748
1611602400000|2021-01-25 19:20:00|33768.7|33673.7|33768|33673|33778.1|33683.1|33715.5|33620.5|938
1611602700000|2021-01-25 19:25:00|33765.3|33670.3|33740.4|33645.4|33767.9|33672.9|33667.7|33572.7|1008
1611603000000|2021-01-25 19:30:00|33740.1|33645.1|33631.9|33536.9|33786.6|33691.6|33621.6|33526.6|913
1611603300000|2021-01-25 19:35:00|33637.5|33542.5|33704.1|33609.1|33712.1|33617.1|33554.7|33459.7|887
1611603600000|2021-01-25 19:40:00|33700.4|33605.4|33719.6|33624.6|33750.9|33655.9|33632.6|33537.6|822
1611603900000|2021-01-25 19:45:00|33718.7|33623.7|33731.3|33636.3|33767.9|33672.9|33717.4|33622.4|821
1611604200000|2021-01-25 19:50:00|33731|33636|33696.1|33601.1|33746.6|33651.6|33662.6|33567.6|893
1611604500000|2021-01-25 19:55:00|33693.6|33598.6|33471.7|33376.7|33693.8|33598.8|33418.4|33323.4|903
1611604800000|2021-01-25 20:00:00|33469.1|33374.1|33305.8|33210.8|33470.1|33375.1|33257.3|33162.3|1101
1611605100000|2021-01-25 20:05:00|33305.7|33210.7|33186|33091|33354.9|33259.9|33129|33034|1001
1611605400000|2021-01-25 20:10:00|33187.2|33092.2|33194|33099|33282.9|33187.9|33102|33007|1049
1611605700000|2021-01-25 20:15:00|33194.8|33099.8|33346.4|33251.4|33355.1|33260.1|33162.5|33067.5|948
1611606000000|2021-01-25 20:20:00|33346.8|33251.8|33352.4|33257.4|33429.3|33334.3|33326.4|33231.4|881
1611606300000|2021-01-25 20:25:00|33353|33258|33400.3|33305.3|33424.5|33329.5|33344.5|33249.5|824
1611606600000|2021-01-25 20:30:00|33401.6|33306.6|33385.4|33290.4|33484.2|33389.2|33380.6|33285.6|825
1611606900000|2021-01-25 20:35:00|33385.1|33290.1|33383.4|33288.4|33464.4|33369.4|33336.5|33241.5|1018
1611607200000|2021-01-25 20:40:00|33382.6|33287.6|33379.7|33284.7|33417.6|33322.6|33287|33192|1010
1611607500000|2021-01-25 20:45:00|33376.8|33281.8|33291.7|33196.7|33383.8|33288.8|33274.2|33179.2|964
1611607800000|2021-01-25 20:50:00|33291.3|33196.3|33337.2|33242.2|33338.3|33243.3|33252.5|33157.5|994
1611608100000|2021-01-25 20:55:00|33337.6|33242.6|33490.6|33395.6|33490.6|33395.6|33337.6|33242.6|800
1611608400000|2021-01-25 21:00:00|33490.8|33395.8|33257.6|33162.6|33491.2|33396.2|33240|33145|955
1611608700000|2021-01-25 21:05:00|33256.1|33161.1|32929|32834|33256.1|33161.1|32895.5|32800.5|967
1611609000000|2021-01-25 21:10:00|32933.9|32838.9|32904.2|32809.2|33097.2|33002.2|32904|32809|1079
1611609300000|2021-01-25 21:15:00|32903|32808|32917.7|32822.7|32996.4|32901.4|32873.1|32778.1|1077
1611609600000|2021-01-25 21:20:00|32916.7|32821.7|32740.6|32645.6|32924.7|32829.7|32585.6|32490.6|1059
1611609900000|2021-01-25 21:25:00|32740.9|32645.9|32680.1|32585.1|32742.4|32647.4|32575.1|32480.1|1046
1611610200000|2021-01-25 21:30:00|32680|32585|32395.1|32300.1|32681.6|32586.6|32287.7|32192.7|1116
1611610500000|2021-01-25 21:35:00|32396.2|32301.2|32433.3|32338.3|32451.1|32356.1|32227|32132|1106
1611610800000|2021-01-25 21:40:00|32432.4|32337.4|32648.5|32553.5|32652.6|32557.6|32405.6|32310.6|1052
1611611100000|2021-01-25 21:45:00|32648.2|32553.2|32690.1|32595.1|32697|32602|32466.9|32371.9|1090
1611611400000|2021-01-25 21:50:00|32690.3|32595.3|32679|32584|32788.9|32693.9|32654.1|32559.1|1042
1611611700000|2021-01-25 21:55:00|32678.1|32583.1|32746.6|32651.6|32746.6|32651.6|32606|32511|948
1611612000000|2021-01-25 22:00:00|32746.3|32651.3|32611.7|32516.7|32763|32668|32565.9|32470.9|919
1611612300000|2021-01-25 22:05:00|32610.9|32515.9|32461.4|32366.4|32610.9|32515.9|32341.4|32246.4|1011
1611612600000|2021-01-25 22:10:00|32460.8|32365.8|32302.3|32207.3|32462.1|32367.1|32255.5|32160.5|772
1611612900000|2021-01-25 22:15:00|32300.4|32205.4|32480.7|32385.7|32481.9|32386.9|32152|32057|900
1611613200000|2021-01-25 22:20:00|32486.7|32391.7|32449.8|32354.8|32487.7|32392.7|32345.1|32250.1|880
1611613500000|2021-01-25 22:25:00|32449.7|32354.7|32088.7|31993.7|32449.7|32354.7|32061.5|31966.5|880
1611613800000|2021-01-25 22:30:00|32095.2|32000.2|32293.2|32198.2|32297.6|32202.6|31976.1|31881.1|791
1611614100000|2021-01-25 22:35:00|32296.8|32201.8|32426.4|32331.4|32426.4|32331.4|32178.1|32083.1|811
1611614400000|2021-01-25 22:40:00|32425.1|32330.1|32545.4|32450.4|32560.8|32465.8|32346.7|32251.7|771
1611614700000|2021-01-25 22:45:00|32545.6|32450.6|32553|32458|32594.4|32499.4|32471.9|32376.9|920
1611615000000|2021-01-25 22:50:00|32553.4|32458.4|32403.4|32308.4|32588|32493|32402.5|32307.5|937
1611615300000|2021-01-25 22:55:00|32402.6|32307.6|32503.5|32408.5|32565.4|32470.4|32374.8|32279.8|1014
1611615600000|2021-01-25 23:00:00|32502.3|32407.3|32328.6|32233.6|32504.3|32409.3|32315.2|32220.2|999
1611615900000|2021-01-25 23:05:00|32326.2|32231.2|32509.4|32414.4|32511.3|32416.3|32312.9|32217.9|883
1611616200000|2021-01-25 23:10:00|32510|32415|32644.8|32549.8|32696.1|32601.1|32509.6|32414.6|1004
1611616500000|2021-01-25 23:15:00|32644.5|32549.5|32571.6|32476.6|32677.6|32582.6|32570.6|32475.6|853
1611616800000|2021-01-25 23:20:00|32571.5|32476.5|32570.3|32475.3|32638.2|32543.2|32527|32432|924
1611617100000|2021-01-25 23:25:00|32570|32475|32537|32442|32584.4|32489.4|32530.5|32435.5|799
1611617400000|2021-01-25 23:30:00|32531.7|32436.7|32413.6|32318.6|32548.2|32453.2|32413.6|32318.6|757
1611617700000|2021-01-25 23:35:00|32415.4|32320.4|32617.6|32522.6|32682.8|32587.8|32311|32216|1073
1611618000000|2021-01-25 23:40:00|32620.4|32525.4|32477.2|32382.2|32627.9|32532.9|32476.2|32381.2|908
1611618300000|2021-01-25 23:45:00|32475.8|32380.8|32479.1|32384.1|32577|32482|32394.4|32299.4|930
1611618600000|2021-01-25 23:50:00|32475.5|32380.5|32374.2|32279.2|32476.2|32381.2|32310.5|32215.5|985
1611618900000|2021-01-25 23:55:00|32375|32280|32309.4|32214.4|32441.1|32346.1|32260.5|32165.5|1032
1611619200000|2021-01-26 00:00:00|32302.8|32207.8|32265.3|32170.3|32311.6|32216.6|31835.9|31740.9|1107
1611619500000|2021-01-26 00:05:00|32270.8|32175.8|32502.1|32407.1|32516.3|32421.3|32215.2|32120.2|1063
1611619800000|2021-01-26 00:10:00|32500.7|32405.7|32609.1|32514.1|32612.9|32517.9|32464|32369|1030
1611620100000|2021-01-26 00:15:00|32610.7|32515.7|32570|32475|32624.5|32529.5|32522.8|32427.8|972
1611620400000|2021-01-26 00:20:00|32567.6|32472.6|32632.4|32537.4|32718.1|32623.1|32524.1|32429.1|949
1611620700000|2021-01-26 00:25:00|32635.2|32540.2|32582.4|32487.4|32668.7|32573.7|32546.9|32451.9|1003
1611621000000|2021-01-26 00:30:00|32582.5|32487.5|32619.2|32524.2|32647.4|32552.4|32550.8|32455.8|966
1611621300000|2021-01-26 00:35:00|32616.6|32521.6|32530.3|32435.3|32646.8|32551.8|32525.1|32430.1|861
1611621600000|2021-01-26 00:40:00|32530.1|32435.1|32676.1|32581.1|32711.6|32616.6|32484.4|32389.4|946
1611621900000|2021-01-26 00:45:00|32677.7|32582.7|32584|32489|32729|32634|32560|32465|959
1611622200000|2021-01-26 00:50:00|32583.8|32488.8|32582.8|32487.8|32615.2|32520.2|32524.3|32429.3|944
1611622500000|2021-01-26 00:55:00|32582.7|32487.7|32546.7|32451.7|32622.4|32527.4|32520.1|32425.1|941
1611622800000|2021-01-26 01:00:00|32546.6|32451.6|32396.7|32301.7|32549|32454|32370.8|32275.8|1007
1611623100000|2021-01-26 01:05:00|32400|32305|32329.8|32234.8|32418.4|32323.4|32279.2|32184.2|1011
1611623400000|2021-01-26 01:10:00|32329.6|32234.6|32468.2|32373.2|32514.4|32419.4|32316.3|32221.3|993
1611623700000|2021-01-26 01:15:00|32467.5|32372.5|32304.3|32209.3|32467.5|32372.5|32286.5|32191.5|873
1611624000000|2021-01-26 01:20:00|32305|32210|32372.8|32277.8|32461.2|32366.2|32300.9|32205.9|985
1611624300000|2021-01-26 01:25:00|32371.5|32276.5|32338.8|32243.8|32405.8|32310.8|32310.6|32215.6|901
1611624600000|2021-01-26 01:30:00|32336.9|32241.9|32456.3|32361.3|32469.1|32374.1|32317.6|32222.6|1011
1611624900000|2021-01-26 01:35:00|32456|32361|32672.5|32577.5|32688.2|32593.2|32436.1|32341.1|940
1611625200000|2021-01-26 01:40:00|32673.8|32578.8|32757.2|32662.2|32757.2|32662.2|32673|32578|825
1611625500000|2021-01-26 01:45:00|32758.5|32663.5|32784.2|32689.2|32875.5|32780.5|32717.9|32622.9|935
1611625800000|2021-01-26 01:50:00|32784|32689|32838.4|32743.4|32848.4|32753.4|32755.7|32660.7|851
1611626100000|2021-01-26 01:55:00|32836.6|32741.6|32800.2|32705.2|32838.4|32743.4|32765.1|32670.1|868
1611626400000|2021-01-26 02:00:00|32799.7|32704.7|32747.7|32652.7|32808.5|32713.5|32744.5|32649.5|931
1611626700000|2021-01-26 02:05:00|32746.3|32651.3|32678.3|32583.3|32752.8|32657.8|32677.8|32582.8|770
1611627000000|2021-01-26 02:10:00|32678.1|32583.1|32619.1|32524.1|32708.5|32613.5|32552.1|32457.1|902
1611627300000|2021-01-26 02:15:00|32618.2|32523.2|32554.8|32459.8|32691.7|32596.7|32532.1|32437.1|902
1611627600000|2021-01-26 02:20:00|32554.6|32459.6|32463.1|32368.1|32586.7|32491.7|32406.3|32311.3|969
1611627900000|2021-01-26 02:25:00|32462.7|32367.7|32549|32454|32557.8|32462.8|32442.5|32347.5|885
1611628200000|2021-01-26 02:30:00|32550.1|32455.1|32475.6|32380.6|32550.1|32455.1|32469.6|32374.6|689
1611628500000|2021-01-26 02:35:00|32475.9|32380.9|32467.2|32372.2|32500.7|32405.7|32412.7|32317.7|794
1611628800000|2021-01-26 02:40:00|32466.7|32371.7|32386.1|32291.1|32513.3|32418.3|32378|32283|828
1611629100000|2021-01-26 02:45:00|32387.4|32292.4|32311.8|32216.8|32484.5|32389.5|32301.4|32206.4|951
1611629400000|2021-01-26 02:50:00|32310.8|32215.8|32377.5|32282.5|32392.9|32297.9|32306.6|32211.6|769
1611629700000|2021-01-26 02:55:00|32377.9|32282.9|32384.6|32289.6|32456.5|32361.5|32364.5|32269.5|765
1611630000000|2021-01-26 03:00:00|32382.4|32287.4|32396.9|32301.9|32423.6|32328.6|32335.2|32240.2|785
1611630300000|2021-01-26 03:05:00|32396.1|32301.1|32342.4|32247.4|32420.7|32325.7|32336.3|32241.3|777
1611630600000|2021-01-26 03:10:00|32341|32246|32336.9|32241.9|32399.3|32304.3|32335|32240|912
1611630900000|2021-01-26 03:15:00|32336.8|32241.8|32083.4|31988.4|32337.7|32242.7|32033.8|31938.8|1063
1611631200000|2021-01-26 03:20:00|32082.6|31987.6|32068.3|31973.3|32253.1|32158.1|32061.3|31966.3|1044
1611631500000|2021-01-26 03:25:00|32069.1|31974.1|31933.1|31838.1|32076.6|31981.6|31890.2|31795.2|1090
1611631800000|2021-01-26 03:30:00|31931.6|31836.6|31980.3|31885.3|32069.4|31974.4|31906.6|31811.6|1048
1611632100000|2021-01-26 03:35:00|31981.1|31886.1|31896.7|31801.7|31981.4|31886.4|31708.6|31613.6|1063
1611632400000|2021-01-26 03:40:00|31904.4|31809.4|31669|31574|31922.8|31827.8|31656.2|31561.2|1090
1611632700000|2021-01-26 03:45:00|31668.9|31573.9|31627|31532|31723.5|31628.5|31534|31439|1057
1611633000000|2021-01-26 03:50:00|31627.4|31532.4|31675.4|31580.4|31780.2|31685.2|31627|31532|1016
1611633300000|2021-01-26 03:55:00|31674.3|31579.3|31584.6|31489.6|31787.6|31692.6|31579.4|31484.4|1037
1611633600000|2021-01-26 04:00:00|31588.5|31493.5|31777.3|31682.3|31802.8|31707.8|31516.4|31421.4|999
1611633900000|2021-01-26 04:05:00|31775.5|31680.5|31813.4|31718.4|31894.9|31799.9|31772.4|31677.4|923
1611634200000|2021-01-26 04:10:00|31813.5|31718.5|31789.8|31694.8|31851.6|31756.6|31742.1|31647.1|837
1611634500000|2021-01-26 04:15:00|31790.3|31695.3|31761.4|31666.4|31903.5|31808.5|31743.8|31648.8|937
1611634800000|2021-01-26 04:20:00|31762.8|31667.8|31792.1|31697.1|31866.4|31771.4|31729.7|31634.7|951
1611635100000|2021-01-26 04:25:00|31791|31696|31818.7|31723.7|31885|31790|31760|31665|1035
1611635400000|2021-01-26 04:30:00|31822.4|31727.4|31803|31708|31837.4|31742.4|31758|31663|926
1611635700000|2021-01-26 04:35:00|31803.2|31708.2|31844.1|31749.1|31847.8|31752.8|31770.4|31675.4|929
1611636000000|2021-01-26 04:40:00|31845|31750|31996.2|31901.2|32009.3|31914.3|31844.3|31749.3|845
1611636300000|2021-01-26 04:45:00|31996.5|31901.5|32095.3|32000.3|32114.3|32019.3|31932.8|31837.8|897
1611636600000|2021-01-26 04:50:00|32095.2|32000.2|32237.8|32142.8|32237.8|32142.8|32065.7|31970.7|1028
1611636900000|2021-01-26 04:55:00|32239.3|32144.3|32078.1|31983.1|32239.3|32144.3|32075.7|31980.7|922
1611637200000|2021-01-26 05:00:00|32078.4|31983.4|32109.2|32014.2|32124.4|32029.4|32035.7|31940.7|830
1611637500000|2021-01-26 05:05:00|32109.7|32014.7|32028.7|31933.7|32112.8|32017.8|32015.9|31920.9|897
1611637800000|2021-01-26 05:10:00|32028.9|31933.9|32009.6|31914.6|32060.3|31965.3|31987|31892|954
1611638100000|2021-01-26 05:15:00|32009.7|31914.7|32096|32001|32097.2|32002.2|31979.9|31884.9|845
1611638400000|2021-01-26 05:20:00|32095.5|32000.5|31912.5|31817.5|32103.2|32008.2|31854.8|31759.8|986
1611638700000|2021-01-26 05:25:00|31912.7|31817.7|31974.2|31879.2|32022.9|31927.9|31866.5|31771.5|983
1611639000000|2021-01-26 05:30:00|31974.1|31879.1|32044.9|31949.9|32045.1|31950.1|31964.7|31869.7|783
1611639300000|2021-01-26 05:35:00|32044.6|31949.6|32165.3|32070.3|32169.1|32074.1|32023.9|31928.9|836
1611639600000|2021-01-26 05:40:00|32165.5|32070.5|32180.3|32085.3|32255.5|32160.5|32149|32054|970
1611639900000|2021-01-26 05:45:00|32180.6|32085.6|32274.8|32179.8|32370|32275|32178.5|32083.5|1036
1611640200000|2021-01-26 05:50:00|32274.1|32179.1|32248.1|32153.1|32285|32190|32210.7|32115.7|907
1611640500000|2021-01-26 05:55:00|32248|32153|32141.4|32046.4|32248|32153|32141.4|32046.4|833
1611640800000|2021-01-26 06:00:00|32142.8|32047.8|32042.5|31947.5|32151.3|32056.3|32039.1|31944.1|828
1611641100000|2021-01-26 06:05:00|32043.6|31948.6|31969.9|31874.9|32046.6|31951.6|31925|31830|1103
1611641400000|2021-01-26 06:10:00|31966.5|31871.5|31911.5|31816.5|32016.3|31921.3|31878.8|31783.8|936
1611641700000|2021-01-26 06:15:00|31910.1|31815.1|31949.6|31854.6|31973.4|31878.4|31881.4|31786.4|947
1611642000000|2021-01-26 06:20:00|31951.4|31856.4|31888.9|31793.9|31953.4|31858.4|31871.2|31776.2|936
1611642300000|2021-01-26 06:25:00|31889.1|31794.1|31865.2|31770.2|31920|31825|31804.8|31709.8|1065
1611642600000|2021-01-26 06:30:00|31864.5|31769.5|31859.2|31764.2|31898.8|31803.8|31795.2|31700.2|973
1611642900000|2021-01-26 06:35:00|31858.4|31763.4|31912.2|31817.2|31930.4|31835.4|31844.8|31749.8|989
1611643200000|2021-01-26 06:40:00|31911.4|31816.4|31587.6|31492.6|31979.8|31884.8|31586.6|31491.6|979
1611643500000|2021-01-26 06:45:00|31587.2|31492.2|31751.5|31656.5|31762.7|31667.7|31399.4|31304.4|1053
1611643800000|2021-01-26 06:50:00|31747.2|31652.2|31710.3|31615.3|31754|31659|31636.7|31541.7|1021
1611644100000|2021-01-26 06:55:00|31709.5|31614.5|31669.3|31574.3|31726.7|31631.7|31603.6|31508.6|1031
1611644400000|2021-01-26 07:00:00|31666.6|31571.6|31652.6|31557.6|31723.4|31628.4|31586.3|31491.3|1023
1611644700000|2021-01-26 07:05:00|31656.1|31561.1|31482.2|31387.2|31660.3|31565.3|31438.4|31343.4|1013
1611645000000|2021-01-26 07:10:00|31486.8|31391.8|31540.2|31445.2|31542.6|31447.6|31411.8|31316.8|894
1611645300000|2021-01-26 07:15:00|31539.3|31444.3|31416.6|31321.6|31656.8|31561.8|31402.6|31307.6|1024
1611645600000|2021-01-26 07:20:00|31415.6|31320.6|31327.9|31232.9|31416.6|31321.6|31190.2|31095.2|1087
1611645900000|2021-01-26 07:25:00|31326.3|31231.3|31335.1|31240.1|31389.4|31294.4|31249.1|31154.1|1057
1611646200000|2021-01-26 07:30:00|31333.7|31238.7|31369.1|31274.1|31385.7|31290.7|31296|31201|1029
1611646500000|2021-01-26 07:35:00|31369.5|31274.5|31385.7|31290.7|31443.2|31348.2|31330.2|31235.2|1025
1611646800000|2021-01-26 07:40:00|31388.4|31293.4|31411.5|31316.5|31445.1|31350.1|31366.2|31271.2|1010
1611647100000|2021-01-26 07:45:00|31411.2|31316.2|31665.5|31570.5|31710.5|31615.5|31354.2|31259.2|1052
1611647400000|2021-01-26 07:50:00|31665.6|31570.6|31743.6|31648.6|31806.8|31711.8|31665.6|31570.6|1060
1611647700000|2021-01-26 07:55:00|31744.9|31649.9|31713.6|31618.6|31795.3|31700.3|31690.1|31595.1|1120
1611648000000|2021-01-26 08:00:00|31712.1|31617.1|31619.7|31524.7|31919.9|31824.9|31614.9|31519.9|1060
1611648300000|2021-01-26 08:05:00|31619.8|31524.8|31719|31624|31780.8|31685.8|31613.1|31518.1|984
1611648600000|2021-01-26 08:10:00|31715.2|31620.2|31672.7|31577.7|31822.9|31727.9|31672.7|31577.7|936
1611648900000|2021-01-26 08:15:00|31666.2|31571.2|31792.8|31697.8|31840.7|31745.7|31666.2|31571.2|902
1611649200000|2021-01-26 08:20:00|31795.4|31700.4|31773.1|31678.1|31826.1|31731.1|31753.1|31658.1|969
1611649500000|2021-01-26 08:25:00|31774|31679|31771.7|31676.7|31818.2|31723.2|31738.5|31643.5|970
1611649800000|2021-01-26 08:30:00|31774.3|31679.3|31830.2|31735.2|31989|31894|31770.9|31675.9|1020
1611650100000|2021-01-26 08:35:00|31827.8|31732.8|31924.7|31829.7|31926.3|31831.3|31824.9|31729.9|874
1611650400000|2021-01-26 08:40:00|31924.5|31829.5|31883.6|31788.6|32034.8|31939.8|31880.4|31785.4|989
1611650700000|2021-01-26 08:45:00|31882.5|31787.5|31846.8|31751.8|31975.8|31880.8|31818.4|31723.4|977
1611651000000|2021-01-26 08:50:00|31846.7|31751.7|31837.9|31742.9|31945.6|31850.6|31812.5|31717.5|1002
1611651300000|2021-01-26 08:55:00|31838.2|31743.2|31948.8|31853.8|31949.6|31854.6|31825.2|31730.2|998
1611651600000|2021-01-26 09:00:00|31948.9|31853.9|32052.4|31957.4|32122.2|32027.2|31856.8|31761.8|993
1611651900000|2021-01-26 09:05:00|32054.4|31959.4|31925.9|31830.9|32066.8|31971.8|31911|31816|1020
1611652200000|2021-01-26 09:10:00|31924.9|31829.9|31881.1|31786.1|31984.8|31889.8|31851.9|31756.9|893
1611652500000|2021-01-26 09:15:00|31882|31787|31719.3|31624.3|31882.1|31787.1|31682.8|31587.8|1062
1611652800000|2021-01-26 09:20:00|31718|31623|31655.9|31560.9|31724.8|31629.8|31590.6|31495.6|937
1611653100000|2021-01-26 09:25:00|31650.1|31555.1|31649.9|31554.9|31701.1|31606.1|31587.8|31492.8|918
1611653400000|2021-01-26 09:30:00|31647.7|31552.7|31706.9|31611.9|31715.1|31620.1|31592.9|31497.9|992
1611653700000|2021-01-26 09:35:00|31706.6|31611.6|31698.5|31603.5|31783.6|31688.6|31643.1|31548.1|1030
1611654000000|2021-01-26 09:40:00|31696.7|31601.7|31728.7|31633.7|31817|31722|31684.1|31589.1|983
1611654300000|2021-01-26 09:45:00|31729.6|31634.6|31498.9|31403.9|31791.6|31696.6|31467.8|31372.8|985
1611654600000|2021-01-26 09:50:00|31499.2|31404.2|31535.6|31440.6|31547.9|31452.9|31442.2|31347.2|1025
1611654900000|2021-01-26 09:55:00|31536.3|31441.3|31872|31777|31902.7|31807.7|31524.6|31429.6|1058
1611655200000|2021-01-26 10:00:00|31874.3|31779.3|32135.6|32040.6|32204.6|32109.6|31874.3|31779.3|1094
1611655500000|2021-01-26 10:05:00|32135.5|32040.5|31988.4|31893.4|32148.6|32053.6|31979.5|31884.5|1027
1611655800000|2021-01-26 10:10:00|31988.3|31893.3|32151.4|32056.4|32196.9|32101.9|31982.3|31887.3|962
1611656100000|2021-01-26 10:15:00|32151.6|32056.6|32348.2|32253.2|32357.7|32262.7|32137.3|32042.3|951
1611656400000|2021-01-26 10:20:00|32349.5|32254.5|32408.5|32313.5|32483.7|32388.7|32343.2|32248.2|1034
1611656700000|2021-01-26 10:25:00|32408.8|32313.8|32379.5|32284.5|32429.4|32334.4|32318.7|32223.7|952
1611657000000|2021-01-26 10:30:00|32377.9|32282.9|32337.9|32242.9|32421.3|32326.3|32311.8|32216.8|994
1611657300000|2021-01-26 10:35:00|32333.7|32238.7|32390.6|32295.6|32391.4|32296.4|32297.7|32202.7|962
1611657600000|2021-01-26 10:40:00|32389.4|32294.4|32351.4|32256.4|32390.8|32295.8|32312.5|32217.5|858
1611657900000|2021-01-26 10:45:00|32350.6|32255.6|32287.4|32192.4|32413.3|32318.3|32276|32181|950
1611658200000|2021-01-26 10:50:00|32286.8|32191.8|32195.1|32100.1|32293.9|32198.9|32195.1|32100.1|857
1611658500000|2021-01-26 10:55:00|32195.3|32100.3|32299.2|32204.2|32300.4|32205.4|32193.8|32098.8|873
1611658800000|2021-01-26 11:00:00|32299.1|32204.1|32235.6|32140.6|32312.8|32217.8|32188.8|32093.8|997
1611659100000|2021-01-26 11:05:00|32230|32135|32211.2|32116.2|32263.8|32168.8|32194.6|32099.6|902
1611659400000|2021-01-26 11:10:00|32210.1|32115.1|32208.7|32113.7|32249.7|32154.7|32186.8|32091.8|854
1611659700000|2021-01-26 11:15:00|32208.3|32113.3|32203|32108|32247.6|32152.6|32196.6|32101.6|846
1611660000000|2021-01-26 11:20:00|32203.1|32108.1|32013.3|31918.3|32203.2|32108.2|32012.1|31917.1|977
1611660300000|2021-01-26 11:25:00|32006.3|31911.3|32032.7|31937.7|32035.7|31940.7|31903|31808|1045
1611660600000|2021-01-26 11:30:00|32032.6|31937.6|31875.9|31780.9|32112.5|32017.5|31814.6|31719.6|997
1611660900000|2021-01-26 11:35:00|31873.2|31778.2|31957.2|31862.2|31958.2|31863.2|31873.2|31778.2|899
1611661200000|2021-01-26 11:40:00|31956.8|31861.8|32104.4|32009.4|32104.4|32009.4|31912.8|31817.8|941
1611661500000|2021-01-26 11:45:00|32105.7|32010.7|31763.9|31668.9|32117.3|32022.3|31739.4|31644.4|978
1611661800000|2021-01-26 11:50:00|31762.7|31667.7|31880.8|31785.8|31880.8|31785.8|31728.6|31633.6|1014
1611662100000|2021-01-26 11:55:00|31876.5|31781.5|31867|31772|31876.8|31781.8|31796.7|31701.7|945
1611662400000|2021-01-26 12:00:00|31867.3|31772.3|31898.3|31803.3|31984.5|31889.5|31677.5|31582.5|1064
1611662700000|2021-01-26 12:05:00|31898.2|31803.2|31863.4|31768.4|31949.8|31854.8|31839.6|31744.6|1014
1611663000000|2021-01-26 12:10:00|31862.1|31767.1|31910.9|31815.9|31984.8|31889.8|31860.8|31765.8|951
1611663300000|2021-01-26 12:15:00|31911.1|31816.1|31837.4|31742.4|32034.1|31939.1|31825.4|31730.4|975
1611663600000|2021-01-26 12:20:00|31837.3|31742.3|31789.3|31694.3|31895.2|31800.2|31786.5|31691.5|1028
1611663900000|2021-01-26 12:25:00|31788.3|31693.3|31681.1|31586.1|31798|31703|31629.8|31534.8|1062
1611664200000|2021-01-26 12:30:00|31680.9|31585.9|31669.5|31574.5|31712|31617|31590.9|31495.9|1053
1611664500000|2021-01-26 12:35:00|31670.2|31575.2|31695.8|31600.8|31747.8|31652.8|31556.2|31461.2|1052
1611664800000|2021-01-26 12:40:00|31695.9|31600.9|31683.4|31588.4|31797.6|31702.6|31679.2|31584.2|1038
1611665100000|2021-01-26 12:45:00|31684.1|31589.1|31615.5|31520.5|31694.4|31599.4|31573.8|31478.8|1015
1611665400000|2021-01-26 12:50:00|31614.2|31519.2|31410.8|31315.8|31644.6|31549.6|31385|31290|1031
1611665700000|2021-01-26 12:55:00|31410.3|31315.3|31370.5|31275.5|31425.6|31330.6|31314.7|31219.7|1086
1611666000000|2021-01-26 13:00:00|31372.7|31277.7|31292.6|31197.6|31503.6|31408.6|31290.5|31195.5|1052
1611666300000|2021-01-26 13:05:00|31295.2|31200.2|31471.8|31376.8|31506.9|31411.9|31288|31193|1084
1611666600000|2021-01-26 13:10:00|31472.8|31377.8|31577|31482|31598.4|31503.4|31460.5|31365.5|1012
1611666900000|2021-01-26 13:15:00|31578.9|31483.9|31607.8|31512.8|31712.9|31617.9|31547.3|31452.3|1013
1611667200000|2021-01-26 13:20:00|31608.6|31513.6|31639.7|31544.7|31704|31609|31591.3|31496.3|928
1611667500000|2021-01-26 13:25:00|31638.7|31543.7|31504.7|31409.7|31647.5|31552.5|31497.1|31402.1|913
1611667800000|2021-01-26 13:30:00|31504.1|31409.1|31694.5|31599.5|31747.7|31652.7|31504.1|31409.1|1024
1611668100000|2021-01-26 13:35:00|31694.6|31599.6|31700|31605|31792|31697|31661.6|31566.6|894
1611668400000|2021-01-26 13:40:00|31699.5|31604.5|31622|31527|31735.2|31640.2|31581.9|31486.9|892
1611668700000|2021-01-26 13:45:00|31621.3|31526.3|31967.6|31872.6|31981.3|31886.3|31608.8|31513.8|973
1611669000000|2021-01-26 13:50:00|31966.9|31871.9|31855.9|31760.9|31967.9|31872.9|31835.7|31740.7|979
1611669300000|2021-01-26 13:55:00|31856.3|31761.3|31794.8|31699.8|31871.5|31776.5|31752.7|31657.7|898
1611669600000|2021-01-26 14:00:00|31799.7|31704.7|31797.4|31702.4|31846.9|31751.9|31743.1|31648.1|1013
1611669900000|2021-01-26 14:05:00|31796.5|31701.5|31582.7|31487.7|31804.6|31709.6|31582.3|31487.3|996
1611670200000|2021-01-26 14:10:00|31580.9|31485.9|31635.4|31540.4|31643.5|31548.5|31551.1|31456.1|964
1611670500000|2021-01-26 14:15:00|31637.7|31542.7|31576.5|31481.5|31699.1|31604.1|31519.6|31424.6|1007
1611670800000|2021-01-26 14:20:00|31575|31480|31604.2|31509.2|31682.1|31587.1|31573|31478|1024
1611671100000|2021-01-26 14:25:00|31604.3|31509.3|31504.8|31409.8|31604.9|31509.9|31453.1|31358.1|997
1611671400000|2021-01-26 14:30:00|31516.6|31421.6|31352.6|31257.6|31569.1|31474.1|31341.9|31246.9|1072
1611671700000|2021-01-26 14:35:00|31351|31256|31237.2|31142.2|31391.8|31296.8|31230.9|31135.9|1033
1611672000000|2021-01-26 14:40:00|31239.4|31144.4|31114.4|31019.4|31335.6|31240.6|31096.2|31001.2|1050
1611672300000|2021-01-26 14:45:00|31114.5|31019.5|31213.7|31118.7|31231.2|31136.2|30894.4|30799.4|1034
1611672600000|2021-01-26 14:50:00|31213.6|31118.6|31373.5|31278.5|31400.8|31305.8|31204.8|31109.8|1035
1611672900000|2021-01-26 14:55:00|31372.8|31277.8|31332.5|31237.5|31426.9|31331.9|31305.8|31210.8|972
1611673200000|2021-01-26 15:00:00|31333|31238|31441.5|31346.5|31483.6|31388.6|31328.8|31233.8|987
1611673500000|2021-01-26 15:05:00|31444|31349|31514|31419|31532.7|31437.7|31435.3|31340.3|923
1611673800000|2021-01-26 15:10:00|31513.6|31418.6|31572.6|31477.6|31604.8|31509.8|31474.6|31379.6|881
1611674100000|2021-01-26 15:15:00|31573.8|31478.8|31448.7|31353.7|31584.3|31489.3|31448.7|31353.7|923
1611674400000|2021-01-26 15:20:00|31452.1|31357.1|31477.6|31382.6|31488.6|31393.6|31429.2|31334.2|772
1611674700000|2021-01-26 15:25:00|31477.2|31382.2|31622.1|31527.1|31692.1|31597.1|31477.2|31382.2|984
1611675000000|2021-01-26 15:30:00|31622|31527|31751.7|31656.7|31765.1|31670.1|31584.8|31489.8|946
1611675300000|2021-01-26 15:35:00|31753.4|31658.4|31875|31780|31891.7|31796.7|31753.4|31658.4|960
1611675600000|2021-01-26 15:40:00|31877.5|31782.5|31830.7|31735.7|31893.5|31798.5|31826.7|31731.7|802
1611675900000|2021-01-26 15:45:00|31829.8|31734.8|31764.8|31669.8|31936|31841|31751.5|31656.5|943
1611676200000|2021-01-26 15:50:00|31765.3|31670.3|31838.2|31743.2|31838.2|31743.2|31731.7|31636.7|870
1611676500000|2021-01-26 15:55:00|31838.1|31743.1|31819.3|31724.3|31852.7|31757.7|31789.3|31694.3|945
1611676800000|2021-01-26 16:00:00|31819.6|31724.6|32082.7|31987.7|32082.7|31987.7|31655.6|31560.6|1076
1611677100000|2021-01-26 16:05:00|32081.1|31986.1|32005.8|31910.8|32193.2|32098.2|31974.5|31879.5|1069
1611677400000|2021-01-26 16:10:00|32005.6|31910.6|31569.5|31474.5|32006.6|31911.6|31568.1|31473.1|1091
1611677700000|2021-01-26 16:15:00|31564.9|31469.9|31534.5|31439.5|31602.7|31507.7|31396.7|31301.7|1091
1611678000000|2021-01-26 16:20:00|31531.9|31436.9|31561.9|31466.9|31597.1|31502.1|31434|31339|1092
1611678300000|2021-01-26 16:25:00|31561.3|31466.3|31669.3|31574.3|31677.4|31582.4|31529.9|31434.9|967
1611678600000|2021-01-26 16:30:00|31669.1|31574.1|31856.6|31761.6|31898.6|31803.6|31628.7|31533.7|1020
1611678900000|2021-01-26 16:35:00|31867.8|31772.8|31933.1|31838.1|31976.2|31881.2|31787.8|31692.8|954
1611679200000|2021-01-26 16:40:00|31933.7|31838.7|32032.8|31937.8|32039.6|31944.6|31879.2|31784.2|1028
1611679500000|2021-01-26 16:45:00|32033.3|31938.3|32019|31924|32090.7|31995.7|32002.3|31907.3|915
1611679800000|2021-01-26 16:50:00|32019.1|31924.1|32101.9|32006.9|32134.8|32039.8|31926.9|31831.9|973
1611680100000|2021-01-26 16:55:00|32102.2|32007.2|32058.2|31963.2|32108.1|32013.1|32018.1|31923.1|958
1611680400000|2021-01-26 17:00:00|32058.3|31963.3|32165.7|32070.7|32294.5|32199.5|32058.3|31963.3|983
1611680700000|2021-01-26 17:05:00|32167.5|32072.5|32185.4|32090.4|32193.2|32098.2|32105.4|32010.4|942
1611681000000|2021-01-26 17:10:00|32186.6|32091.6|32136.2|32041.2|32245.1|32150.1|32124.7|32029.7|875
1611681300000|2021-01-26 17:15:00|32135.6|32040.6|32003.7|31908.7|32203.2|32108.2|32003.5|31908.5|990
1611681600000|2021-01-26 17:20:00|32004.2|31909.2|32160.6|32065.6|32233.1|32138.1|32001.5|31906.5|908
1611681900000|2021-01-26 17:25:00|32158.6|32063.6|32094.8|31999.8|32193.3|32098.3|32010.4|31915.4|989
1611682200000|2021-01-26 17:30:00|32093.3|31998.3|32080.4|31985.4|32140.9|32045.9|31986.1|31891.1|980
1611682500000|2021-01-26 17:35:00|32080.7|31985.7|32105.9|32010.9|32118.2|32023.2|32043.2|31948.2|828
1611682800000|2021-01-26 17:40:00|32104.3|32009.3|32074.3|31979.3|32140.2|32045.2|32040.6|31945.6|898
1611683100000|2021-01-26 17:45:00|32074.5|31979.5|32123|32028|32139.8|32044.8|32053.5|31958.5|774
1611683400000|2021-01-26 17:50:00|32121.8|32026.8|32282.8|32187.8|32282.8|32187.8|32099.3|32004.3|948
1611683700000|2021-01-26 17:55:00|32285.7|32190.7|32259.4|32164.4|32290.6|32195.6|32173.6|32078.6|924
1611684000000|2021-01-26 18:00:00|32257.1|32162.1|32104.6|32009.6|32318.5|32223.5|32103.2|32008.2|973
1611684300000|2021-01-26 18:05:00|32105.5|32010.5|32010.6|31915.6|32157.1|32062.1|32001.8|31906.8|809
1611684600000|2021-01-26 18:10:00|32010.5|31915.5|32091|31996|32104.2|32009.2|32002.2|31907.2|912
1611684900000|2021-01-26 18:15:00|32091.4|31996.4|32209.9|32114.9|32260.2|32165.2|32062.2|31967.2|890
1611685200000|2021-01-26 18:20:00|32209.1|32114.1|32145.1|32050.1|32232.6|32137.6|32140.8|32045.8|845
1611685500000|2021-01-26 18:25:00|32141.6|32046.6|32236.4|32141.4|32256.7|32161.7|32141.6|32046.6|659
1611685800000|2021-01-26 18:30:00|32237|32142|32368.9|32273.9|32418.3|32323.3|32226.4|32131.4|798
1611686100000|2021-01-26 18:35:00|32368.7|32273.7|32287.1|32192.1|32368.7|32273.7|32285|32190|650
1611686400000|2021-01-26 18:40:00|32286.8|32191.8|32145.2|32050.2|32295|32200|32125.5|32030.5|405
1611686700000|2021-01-26 18:45:00|32144.7|32049.7|32130.6|32035.6|32176.9|32081.9|32098.5|32003.5|622
1611687000000|2021-01-26 18:50:00|32132.9|32037.9|32144.5|32049.5|32179.5|32084.5|32116.2|32021.2|854
1611687300000|2021-01-26 18:55:00|32146.6|32051.6|32316.3|32221.3|32398.9|32303.9|32102.7|32007.7|847
1611687600000|2021-01-26 19:00:00|32315.9|32220.9|32367.4|32272.4|32425.8|32330.8|32310.9|32215.9|891
1611687900000|2021-01-26 19:05:00|32369|32274|32424.7|32329.7|32457.1|32362.1|32343.9|32248.9|825
1611688200000|2021-01-26 19:10:00|32424.8|32329.8|32318.9|32223.9|32470.6|32375.6|32315|32220|946
1611688500000|2021-01-26 19:15:00|32320.8|32225.8|32234.1|32139.1|32369.9|32274.9|32220.2|32125.2|880
1611688800000|2021-01-26 19:20:00|32235.4|32140.4|32168.4|32073.4|32306.1|32211.1|32163|32068|763
1611689100000|2021-01-26 19:25:00|32168.5|32073.5|32189.4|32094.4|32247.2|32152.2|32168.1|32073.1|705
1611689400000|2021-01-26 19:30:00|32189.5|32094.5|32251.5|32156.5|32297.3|32202.3|32188.1|32093.1|760
1611689700000|2021-01-26 19:35:00|32251.4|32156.4|32182.5|32087.5|32281.7|32186.7|32166.9|32071.9|926
1611690000000|2021-01-26 19:40:00|32181.7|32086.7|32301.4|32206.4|32320.9|32225.9|32174.4|32079.4|930
1611690300000|2021-01-26 19:45:00|32300.7|32205.7|32285.9|32190.9|32351.6|32256.6|32249.2|32154.2|936
1611690600000|2021-01-26 19:50:00|32285.8|32190.8|32247.2|32152.2|32289.3|32194.3|32130.1|32035.1|987
1611690900000|2021-01-26 19:55:00|32247.5|32152.5|32277.5|32182.5|32279.3|32184.3|32201.1|32106.1|928
1611691200000|2021-01-26 20:00:00|32277.6|32182.6|32404|32309|32410.9|32315.9|32257.3|32162.3|897
1611691500000|2021-01-26 20:05:00|32403.3|32308.3|32409.1|32314.1|32433.9|32338.9|32363.6|32268.6|841
1611691800000|2021-01-26 20:10:00|32407.9|32312.9|32385|32290|32454.5|32359.5|32378.1|32283.1|836
1611692100000|2021-01-26 20:15:00|32385.4|32290.4|32321.3|32226.3|32418.8|32323.8|32315.1|32220.1|968
1611692400000|2021-01-26 20:20:00|32319.4|32224.4|32224.8|32129.8|32356.9|32261.9|32215.9|32120.9|907
1611692700000|2021-01-26 20:25:00|32226.8|32131.8|32161.2|32066.2|32263.1|32168.1|32158.7|32063.7|940
1611693000000|2021-01-26 20:30:00|32161.5|32066.5|31970.7|31875.7|32200|32105|31947.7|31852.7|946
1611693300000|2021-01-26 20:35:00|31971.7|31876.7|32014.2|31919.2|32055.6|31960.6|31943.2|31848.2|936
1611693600000|2021-01-26 20:40:00|32013.9|31918.9|32007.5|31912.5|32038.3|31943.3|31952.1|31857.1|871
1611693900000|2021-01-26 20:45:00|32007.8|31912.8|31986.2|31891.2|32038.6|31943.6|31977.9|31882.9|863
1611694200000|2021-01-26 20:50:00|31985.9|31890.9|31989.2|31894.2|32035.2|31940.2|31985.9|31890.9|838
1611694500000|2021-01-26 20:55:00|31989.1|31894.1|32063.5|31968.5|32099|32004|31956.6|31861.6|735
1611694800000|2021-01-26 21:00:00|32061.2|31966.2|32090.1|31995.1|32127.3|32032.3|31985.8|31890.8|769
1611695100000|2021-01-26 21:05:00|32089.8|31994.8|32148.5|32053.5|32150.7|32055.7|32086.6|31991.6|903
1611695400000|2021-01-26 21:10:00|32149.6|32054.6|32160.8|32065.8|32176.2|32081.2|32121.3|32026.3|821
1611695700000|2021-01-26 21:15:00|32162.7|32067.7|32064.5|31969.5|32187.7|32092.7|32049.4|31954.4|818
1611696000000|2021-01-26 21:20:00|32065.1|31970.1|32276.4|32181.4|32279.9|32184.9|32051.6|31956.6|783
1611696300000|2021-01-26 21:25:00|32276.3|32181.3|32327.4|32232.4|32336.8|32241.8|32276.3|32181.3|666
1611696600000|2021-01-26 21:30:00|32328.7|32233.7|32287.7|32192.7|32407.6|32312.6|32252.9|32157.9|692
1611696900000|2021-01-26 21:35:00|32289.5|32194.5|32166.5|32071.5|32340.5|32245.5|32141.8|32046.8|910
1611697200000|2021-01-26 21:40:00|32166.7|32071.7|32230.3|32135.3|32265.6|32170.6|32166.3|32071.3|950
1611697500000|2021-01-26 21:45:00|32230.6|32135.6|32207.7|32112.7|32258.2|32163.2|32153.2|32058.2|931
1611697800000|2021-01-26 21:50:00|32206.4|32111.4|32147.8|32052.8|32207.8|32112.8|32081.8|31986.8|946
1611698100000|2021-01-26 21:55:00|32147.9|32052.9|32065.3|31970.3|32148.1|32053.1|32022.2|31927.2|848
1611698400000|2021-01-26 22:00:00|32062.9|31967.9|32037.5|31942.5|32085|31990|32024.6|31929.6|780
1611698700000|2021-01-26 22:05:00|32041.8|31946.8|32007.2|31912.2|32075.4|31980.4|32007.2|31912.2|678
1611699000000|2021-01-26 22:10:00|32007|31912|32145.2|32050.2|32193.3|32098.3|32003.2|31908.2|490
1611699300000|2021-01-26 22:15:00|32144.1|32049.1|32149.8|32054.8|32186.2|32091.2|32144.1|32049.1|397
1611699600000|2021-01-26 22:20:00|32149.1|32054.1|32073.5|31978.5|32200.8|32105.8|32053.4|31958.4|610
1611699900000|2021-01-26 22:25:00|32073.3|31978.3|32306.8|32211.8|32309.3|32214.3|32059.1|31964.1|602
1611700200000|2021-01-26 22:30:00|32304.1|32209.1|32307.6|32212.6|32335.1|32240.1|32264|32169|632
1611700500000|2021-01-26 22:35:00|32307.7|32212.7|32348.5|32253.5|32348.8|32253.8|32271.7|32176.7|528
1611700800000|2021-01-26 22:40:00|32348.9|32253.9|32393|32298|32393.4|32298.4|32298.5|32203.5|629
1611701100000|2021-01-26 22:45:00|32392.3|32297.3|32421.5|32326.5|32453|32358|32364.7|32269.7|735
1611701400000|2021-01-26 22:50:00|32422.4|32327.4|32394.7|32299.7|32422.4|32327.4|32338.5|32243.5|727
1611701700000|2021-01-26 22:55:00|32395.1|32300.1|32809.3|32714.3|32809.3|32714.3|32393.7|32298.7|927
1611702000000|2021-01-26 23:00:00|32809.5|32714.5|32843.1|32748.1|32981.4|32886.4|32809.2|32714.2|783
1611702300000|2021-01-26 23:05:00|32845.2|32750.2|32758.3|32663.3|32886.1|32791.1|32751.4|32656.4|795
1611702600000|2021-01-26 23:10:00|32758.2|32663.2|32709|32614|32773.4|32678.4|32663.4|32568.4|980
1611702900000|2021-01-26 23:15:00|32705.4|32610.4|32844.1|32749.1|32852.3|32757.3|32705.4|32610.4|924
1611703200000|2021-01-26 23:20:00|32843.9|32748.9|32806.7|32711.7|32843.9|32748.9|32759.1|32664.1|921
1611703500000|2021-01-26 23:25:00|32808.1|32713.1|32817.9|32722.9|32840|32745|32739.9|32644.9|855
1611703800000|2021-01-26 23:30:00|32816.9|32721.9|32692.9|32597.9|32875.7|32780.7|32688.4|32593.4|890
1611704100000|2021-01-26 23:35:00|32693.8|32598.8|32646.2|32551.2|32740.5|32645.5|32627.8|32532.8|890
1611704400000|2021-01-26 23:40:00|32647.7|32552.7|32641.3|32546.3|32754.1|32659.1|32611.7|32516.7|840
1611704700000|2021-01-26 23:45:00|32641.2|32546.2|32608.8|32513.8|32712.2|32617.2|32608.7|32513.7|850
1611705000000|2021-01-26 23:50:00|32606.6|32511.6|32647.2|32552.2|32677.6|32582.6|32604.3|32509.3|850
1611705300000|2021-01-26 23:55:00|32647|32552|32566.7|32471.7|32660.3|32565.3|32566.7|32471.7|976
1611705600000|2021-01-27 00:00:00|32565.3|32470.3|32401.4|32306.4|32624.5|32529.5|32360.8|32265.8|1014
1611705900000|2021-01-27 00:05:00|32401.2|32306.2|32331.2|32236.2|32410.7|32315.7|32330|32235|936
1611706200000|2021-01-27 00:10:00|32331.5|32236.5|32330.6|32235.6|32425.6|32330.6|32310|32215|879
1611706500000|2021-01-27 00:15:00|32330.7|32235.7|32349.2|32254.2|32395.6|32300.6|32307.7|32212.7|836
1611706800000|2021-01-27 00:20:00|32349.9|32254.9|32361.7|32266.7|32398.8|32303.8|32319.4|32224.4|897
1611707100000|2021-01-27 00:25:00|32363.1|32268.1|32378.8|32283.8|32417.7|32322.7|32332.6|32237.6|960
1611707400000|2021-01-27 00:30:00|32379.5|32284.5|32362|32267|32530.1|32435.1|32351.3|32256.3|949
1611707700000|2021-01-27 00:35:00|32361.9|32266.9|32068.7|31973.7|32431.4|32336.4|32064.9|31969.9|1027
1611708000000|2021-01-27 00:40:00|32072.8|31977.8|32168.6|32073.6|32174.6|32079.6|32014.4|31919.4|971
1611708300000|2021-01-27 00:45:00|32168.4|32073.4|32155.6|32060.6|32209.7|32114.7|32129.6|32034.6|983
1611708600000|2021-01-27 00:50:00|32156.4|32061.4|32044.7|31949.7|32204.3|32109.3|31990.1|31895.1|875
1611708900000|2021-01-27 00:55:00|32045.7|31950.7|32421.5|32326.5|32422|32327|32045.5|31950.5|980
1611709200000|2021-01-27 01:00:00|32420.8|32325.8|32306|32211|32536|32441|32305.7|32210.7|1044
1611709500000|2021-01-27 01:05:00|32306.8|32211.8|32237.7|32142.7|32358.3|32263.3|32228.3|32133.3|924
1611709800000|2021-01-27 01:10:00|32235.5|32140.5|32274.9|32179.9|32322.7|32227.7|32226.2|32131.2|973
1611710100000|2021-01-27 01:15:00|32275|32180|32234.1|32139.1|32390.1|32295.1|32112.5|32017.5|1022
1611710400000|2021-01-27 01:20:00|32231.6|32136.6|32201.3|32106.3|32286.5|32191.5|32182.8|32087.8|964
1611710700000|2021-01-27 01:25:00|32194.7|32099.7|32219.1|32124.1|32279.2|32184.2|32178|32083|965
1611711000000|2021-01-27 01:30:00|32219.7|32124.7|32260|32165|32314.1|32219.1|32219.7|32124.7|933
1611711300000|2021-01-27 01:35:00|32259.8|32164.8|32264.3|32169.3|32404.4|32309.4|32158.3|32063.3|1025
1611711600000|2021-01-27 01:40:00|32264.6|32169.6|32204.6|32109.6|32301.2|32206.2|32186.8|32091.8|995
1611711900000|2021-01-27 01:45:00|32203.8|32108.8|32087.5|31992.5|32222.3|32127.3|32073.8|31978.8|1048
1611712200000|2021-01-27 01:50:00|32087.1|31992.1|32102.9|32007.9|32133.7|32038.7|32066.6|31971.6|908
1611712500000|2021-01-27 01:55:00|32101.3|32006.3|32178|32083|32214.4|32119.4|32092.9|31997.9|956
1611712800000|2021-01-27 02:00:00|32178.7|32083.7|32255.3|32160.3|32255.8|32160.8|32111.9|32016.9|928
1611713100000|2021-01-27 02:05:00|32256.3|32161.3|32256|32161|32266.5|32171.5|32214.7|32119.7|863
1611713400000|2021-01-27 02:10:00|32255.9|32160.9|32251.5|32156.5|32321.7|32226.7|32233.3|32138.3|743
1611713700000|2021-01-27 02:15:00|32251.8|32156.8|32273.4|32178.4|32306|32211|32249.2|32154.2|818
1611714000000|2021-01-27 02:20:00|32272.7|32177.7|32275.6|32180.6|32340.4|32245.4|32254.1|32159.1|729
1611714300000|2021-01-27 02:25:00|32275.3|32180.3|32231.9|32136.9|32360.6|32265.6|32227.9|32132.9|824
1611714600000|2021-01-27 02:30:00|32232|32137|32177.7|32082.7|32335.3|32240.3|32163.7|32068.7|899
1611714900000|2021-01-27 02:35:00|32178.1|32083.1|32181.5|32086.5|32194.6|32099.6|32129.8|32034.8|809
1611715200000|2021-01-27 02:40:00|32181.9|32086.9|32198|32103|32238.9|32143.9|32144.6|32049.6|1000
1611715500000|2021-01-27 02:45:00|32199.4|32104.4|32276.5|32181.5|32277|32182|32142.7|32047.7|975
1611715800000|2021-01-27 02:50:00|32276.2|32181.2|32193.7|32098.7|32281.6|32186.6|32169.8|32074.8|997
1611716100000|2021-01-27 02:55:00|32194.2|32099.2|31898.6|31803.6|32199.3|32104.3|31898.6|31803.6|851
1611716400000|2021-01-27 03:00:00|31898.9|31803.9|31996.2|31901.2|31996.2|31901.2|31874.4|31779.4|914
1611716700000|2021-01-27 03:05:00|31998|31903|31953.6|31858.6|31998|31903|31920.6|31825.6|875
1611717000000|2021-01-27 03:10:00|31956.1|31861.1|31901.2|31806.2|31958.7|31863.7|31842.4|31747.4|902
1611717300000|2021-01-27 03:15:00|31901.9|31806.9|31766.8|31671.8|31914.6|31819.6|31668.9|31573.9|964
1611717600000|2021-01-27 03:20:00|31763.2|31668.2|31814.3|31719.3|31814.3|31719.3|31696.1|31601.1|914
1611717900000|2021-01-27 03:25:00|31814.1|31719.1|31847.3|31752.3|31847.3|31752.3|31806.1|31711.1|711
1611718200000|2021-01-27 03:30:00|31852.1|31757.1|31850.6|31755.6|31927.7|31832.7|31822|31727|820
1611718500000|2021-01-27 03:35:00|31850.3|31755.3|31905.1|31810.1|31913.1|31818.1|31805.9|31710.9|892
1611718800000|2021-01-27 03:40:00|31904.1|31809.1|31848.6|31753.6|31904.2|31809.2|31828|31733|840
1611719100000|2021-01-27 03:45:00|31847.6|31752.6|31817.1|31722.1|31905.4|31810.4|31802.2|31707.2|865
1611719400000|2021-01-27 03:50:00|31821|31726|31874|31779|31910.8|31815.8|31813.2|31718.2|901
1611719700000|2021-01-27 03:55:00|31874.4|31779.4|31883.9|31788.9|31934.9|31839.9|31854.5|31759.5|960
1611720000000|2021-01-27 04:00:00|31881.7|31786.7|31706.7|31611.7|31881.8|31786.8|31665.2|31570.2|994
1611720300000|2021-01-27 04:05:00|31706.6|31611.6|31702.8|31607.8|31763.9|31668.9|31692.8|31597.8|789
1611720600000|2021-01-27 04:10:00|31702|31607|31671.2|31576.2|31731.6|31636.6|31618.7|31523.7|1056
1611720900000|2021-01-27 04:15:00|31670.1|31575.1|31774.8|31679.8|31782.8|31687.8|31633.1|31538.1|1003
1611721200000|2021-01-27 04:20:00|31776.1|31681.1|31818.4|31723.4|31835.6|31740.6|31747.6|31652.6|910
1611721500000|2021-01-27 04:25:00|31817.6|31722.6|31951.9|31856.9|31959.3|31864.3|31804.7|31709.7|920
1611721800000|2021-01-27 04:30:00|31952.6|31857.6|31879.3|31784.3|31952.8|31857.8|31875.8|31780.8|828
1611722100000|2021-01-27 04:35:00|31877|31782|31903.9|31808.9|31940.4|31845.4|31877|31782|831
1611722400000|2021-01-27 04:40:00|31904|31809|31915.1|31820.1|31941.5|31846.5|31894.5|31799.5|729
1611722700000|2021-01-27 04:45:00|31915.4|31820.4|31931.2|31836.2|32021|31926|31910|31815|801
1611723000000|2021-01-27 04:50:00|31930.9|31835.9|31855|31760|31932.2|31837.2|31797|31702|648
1611723300000|2021-01-27 04:55:00|31855.2|31760.2|31966.7|31871.7|32106.1|32011.1|31851.2|31756.2|620
1611723600000|2021-01-27 05:00:00|31967.4|31872.4|31867.9|31772.9|32004.1|31909.1|31866.8|31771.8|537
1611723900000|2021-01-27 05:05:00|31868.5|31773.5|31839.5|31744.5|31874.1|31779.1|31777.5|31682.5|513
1611724200000|2021-01-27 05:10:00|31838.4|31743.4|31783.6|31688.6|31893.3|31798.3|31755.6|31660.6|572
1611724500000|2021-01-27 05:15:00|31783.9|31688.9|31713.5|31618.5|31812.6|31717.6|31713.5|31618.5|571
1611724800000|2021-01-27 05:20:00|31712.5|31617.5|31653.7|31558.7|31753.3|31658.3|31651.3|31556.3|608
1611725100000|2021-01-27 05:25:00|31653.8|31558.8|31617.4|31522.4|31677.5|31582.5|31520.2|31425.2|554
1611725400000|2021-01-27 05:30:00|31618.3|31523.3|31592.8|31497.8|31638.2|31543.2|31545.3|31450.3|618
1611725700000|2021-01-27 05:35:00|31588.6|31493.6|31589.2|31494.2|31652.5|31557.5|31512.1|31417.1|903
1611726000000|2021-01-27 05:40:00|31589.6|31494.6|31543.8|31448.8|31619.2|31524.2|31538.3|31443.3|819
1611726300000|2021-01-27 05:45:00|31543.9|31448.9|31608.2|31513.2|31615.6|31520.6|31466.7|31371.7|938
1611726600000|2021-01-27 05:50:00|31608.5|31513.5|31594.1|31499.1|31624.7|31529.7|31548.1|31453.1|880
1611726900000|2021-01-27 05:55:00|31593.9|31498.9|31593.4|31498.4|31624.8|31529.8|31537.6|31442.6|797
1611727200000|2021-01-27 06:00:00|31593.1|31498.1|31668|31573|31671.2|31576.2|31589.6|31494.6|720
1611727500000|2021-01-27 06:05:00|31668.2|31573.2|31654.6|31559.6|31677|31582|31633.4|31538.4|589
1611727800000|2021-01-27 06:10:00|31654.9|31559.9|31474.3|31379.3|31673.1|31578.1|31471.6|31376.6|733
1611728100000|2021-01-27 06:15:00|31475.9|31380.9|31684.6|31589.6|31736.5|31641.5|31462|31367|952
1611728400000|2021-01-27 06:20:00|31681.1|31586.1|31658.4|31563.4|31737.7|31642.7|31657.4|31562.4|753
1611728700000|2021-01-27 06:25:00|31659.2|31564.2|31684.7|31589.7|31711.4|31616.4|31610.8|31515.8|957
1611729000000|2021-01-27 06:30:00|31686.1|31591.1|31738.1|31643.1|31739.8|31644.8|31640.3|31545.3|756
1611729300000|2021-01-27 06:35:00|31738|31643|31717|31622|31755|31660|31704.4|31609.4|773
1611729600000|2021-01-27 06:40:00|31717.7|31622.7|31742.5|31647.5|31748.8|31653.8|31650.7|31555.7|933
1611729900000|2021-01-27 06:45:00|31741.8|31646.8|31782.4|31687.4|31788.2|31693.2|31711.4|31616.4|704
1611730200000|2021-01-27 06:50:00|31782.7|31687.7|31733.6|31638.6|31814.2|31719.2|31718.4|31623.4|694
1611730500000|2021-01-27 06:55:00|31730.9|31635.9|31767.7|31672.7|31800.7|31705.7|31686.2|31591.2|956
1611730800000|2021-01-27 07:00:00|31767.6|31672.6|31758.4|31663.4|31800.8|31705.8|31737.2|31642.2|829
1611731100000|2021-01-27 07:05:00|31749.7|31654.7|31698.9|31603.9|31786.6|31691.6|31652.4|31557.4|824
1611731400000|2021-01-27 07:10:00|31701.2|31606.2|31748.2|31653.2|31759.5|31664.5|31655.7|31560.7|779
1611731700000|2021-01-27 07:15:00|31748.9|31653.9|31862.1|31767.1|31916.1|31821.1|31748.6|31653.6|971
1611732000000|2021-01-27 07:20:00|31862|31767|31869.6|31774.6|31901.9|31806.9|31837.5|31742.5|881
1611732300000|2021-01-27 07:25:00|31866|31771|31876.9|31781.9|31976|31881|31864.7|31769.7|846
1611732600000|2021-01-27 07:30:00|31876.4|31781.4|31863.5|31768.5|31908.5|31813.5|31859.7|31764.7|639
1611732900000|2021-01-27 07:35:00|31862.8|31767.8|31863.2|31768.2|31937|31842|31860.1|31765.1|792
1611733200000|2021-01-27 07:40:00|31863.1|31768.1|31803.7|31708.7|31881.7|31786.7|31794.9|31699.9|681
1611733500000|2021-01-27 07:45:00|31804.1|31709.1|31799.8|31704.8|31855.6|31760.6|31796.9|31701.9|659
1611733800000|2021-01-27 07:50:00|31795.6|31700.6|31847.6|31752.6|31912.1|31817.1|31791.7|31696.7|868
1611734100000|2021-01-27 07:55:00|31846.9|31751.9|31858.1|31763.1|31876.6|31781.6|31784|31689|909
1611734400000|2021-01-27 08:00:00|31852.8|31757.8|31717.7|31622.7|31855|31760|31694.4|31599.4|906
1611734700000|2021-01-27 08:05:00|31717.1|31622.1|31737.5|31642.5|31755.4|31660.4|31647.6|31552.6|854
1611735000000|2021-01-27 08:10:00|31736.9|31641.9|31697.8|31602.8|31744.5|31649.5|31646.4|31551.4|818
1611735300000|2021-01-27 08:15:00|31697|31602|31714.8|31619.8|31719.9|31624.9|31655|31560|838
1611735600000|2021-01-27 08:20:00|31715.2|31620.2|31746.3|31651.3|31746.6|31651.6|31710.4|31615.4|557
1611735900000|2021-01-27 08:25:00|31745.2|31650.2|31755.7|31660.7|31810.9|31715.9|31736.5|31641.5|576
1611736200000|2021-01-27 08:30:00|31755.6|31660.6|31629.1|31534.1|31769.5|31674.5|31601.9|31506.9|905
1611736500000|2021-01-27 08:35:00|31629.4|31534.4|31479.2|31384.2|31629.8|31534.8|31476.6|31381.6|856
1611736800000|2021-01-27 08:40:00|31479.7|31384.7|31426.8|31331.8|31511.8|31416.8|31369.4|31274.4|989
1611737100000|2021-01-27 08:45:00|31426.5|31331.5|31420.2|31325.2|31476.4|31381.4|31414.3|31319.3|752
1611737400000|2021-01-27 08:50:00|31417.4|31322.4|31343.3|31248.3|31420.8|31325.8|31286.5|31191.5|983
1611737700000|2021-01-27 08:55:00|31343.5|31248.5|31257.7|31162.7|31366.1|31271.1|31242.8|31147.8|970
1611738000000|2021-01-27 09:00:00|31259.8|31164.8|31298|31203|31367.7|31272.7|31225.5|31130.5|902
1611738300000|2021-01-27 09:05:00|31295|31200|31086.7|30991.7|31299.4|31204.4|31083.4|30988.4|1015
1611738600000|2021-01-27 09:10:00|31085.3|30990.3|31024.2|30929.2|31125.4|31030.4|31022.6|30927.6|1014
1611738900000|2021-01-27 09:15:00|31026|30931|31052.1|30957.1|31111.6|31016.6|30959.5|30864.5|1052
1611739200000|2021-01-27 09:20:00|31050.7|30955.7|31020.6|30925.6|31086.7|30991.7|30881.4|30786.4|919
1611739500000|2021-01-27 09:25:00|31018.6|30923.6|31064.5|30969.5|31205.2|31110.2|31012.4|30917.4|1004
1611739800000|2021-01-27 09:30:00|31064.2|30969.2|31233.3|31138.3|31252.5|31157.5|31010.3|30915.3|1037
1611740100000|2021-01-27 09:35:00|31233.9|31138.9|31212.3|31117.3|31243.4|31148.4|31173.8|31078.8|900
1611740400000|2021-01-27 09:40:00|31212.5|31117.5|31317.1|31222.1|31385.5|31290.5|31160.2|31065.2|991
1611740700000|2021-01-27 09:45:00|31317.3|31222.3|31265.5|31170.5|31356.9|31261.9|31258.2|31163.2|888
1611741000000|2021-01-27 09:50:00|31265.3|31170.3|31256|31161|31267.8|31172.8|31192.1|31097.1|937
1611741300000|2021-01-27 09:55:00|31256.2|31161.2|31307.1|31212.1|31344.9|31249.9|31253.8|31158.8|902
1611741600000|2021-01-27 10:00:00|31307|31212|31379.3|31284.3|31430|31335|31197.7|31102.7|1043
1611741900000|2021-01-27 10:05:00|31379.7|31284.7|31319.7|31224.7|31392.5|31297.5|31312.2|31217.2|923
1611742200000|2021-01-27 10:10:00|31320.5|31225.5|31383.6|31288.6|31385.2|31290.2|31300.9|31205.9|905
1611742500000|2021-01-27 10:15:00|31383|31288|31337.2|31242.2|31444.3|31349.3|31300.3|31205.3|1027
1611742800000|2021-01-27 10:20:00|31332.4|31237.4|31394.9|31299.9|31423|31328|31323.3|31228.3|978
1611743100000|2021-01-27 10:25:00|31395|31300|31467.7|31372.7|31494.5|31399.5|31364.9|31269.9|972
1611743400000|2021-01-27 10:30:00|31469.2|31374.2|31431.7|31336.7|31471.9|31376.9|31385.4|31290.4|860
1611743700000|2021-01-27 10:35:00|31431.1|31336.1|31405.3|31310.3|31466.4|31371.4|31379.4|31284.4|947
1611744000000|2021-01-27 10:40:00|31405.6|31310.6|31392.9|31297.9|31407.3|31312.3|31338.5|31243.5|889
1611744300000|2021-01-27 10:45:00|31393|31298|31266.6|31171.6|31430.6|31335.6|31240.5|31145.5|938
1611744600000|2021-01-27 10:50:00|31264.9|31169.9|31321.8|31226.8|31321.9|31226.9|31239|31144|817
1611744900000|2021-01-27 10:55:00|31322.8|31227.8|31466.3|31371.3|31469.7|31374.7|31290.8|31195.8|782
1611745200000|2021-01-27 11:00:00|31466.7|31371.7|31584.4|31489.4|31607.4|31512.4|31465|31370|993
1611745500000|2021-01-27 11:05:00|31584.5|31489.5|31637.2|31542.2|31662.2|31567.2|31584.5|31489.5|971
1611745800000|2021-01-27 11:10:00|31638.8|31543.8|31652.4|31557.4|31710.7|31615.7|31597|31502|949
1611746100000|2021-01-27 11:15:00|31653|31558|31618.1|31523.1|31664.7|31569.7|31615.4|31520.4|726
1611746400000|2021-01-27 11:20:00|31619|31524|31565.6|31470.6|31624|31529|31550.4|31455.4|856
1611746700000|2021-01-27 11:25:00|31565.4|31470.4|31556.1|31461.1|31608.2|31513.2|31530|31435|967
1611747000000|2021-01-27 11:30:00|31556.3|31461.3|31501.6|31406.6|31563.8|31468.8|31491.3|31396.3|791
1611747300000|2021-01-27 11:35:00|31501.8|31406.8|31613.5|31518.5|31684.6|31589.6|31499.3|31404.3|950
1611747600000|2021-01-27 11:40:00|31614.3|31519.3|31254|31159|31616.8|31521.8|31228.4|31133.4|1037
1611747900000|2021-01-27 11:45:00|31255.5|31160.5|31021.4|30926.4|31255.5|31160.5|30990.8|30895.8|1035
1611748200000|2021-01-27 11:50:00|31027.2|30932.2|30863.9|30768.9|31048.9|30953.9|30863.3|30768.3|1061
1611748500000|2021-01-27 11:55:00|30857.9|30762.9|30737.9|30642.9|30915.8|30820.8|30690.5|30595.5|1001
1611748800000|2021-01-27 12:00:00|30739|30644|30690.5|30595.5|30814.8|30719.8|30653.7|30558.7|1085
1611749100000|2021-01-27 12:05:00|30687.6|30592.6|30906.5|30811.5|30930.7|30835.7|30607.7|30512.7|1065
1611749400000|2021-01-27 12:10:00|30907.6|30812.6|30501.6|30406.6|30986.4|30891.4|30501.6|30406.6|1059
1611749700000|2021-01-27 12:15:00|30509.6|30414.6|30529.7|30434.7|30612.4|30517.4|30499.1|30404.1|844
1611750000000|2021-01-27 12:20:00|30530|30435|30647.8|30552.8|30671.1|30576.1|30453|30358|641
1611750300000|2021-01-27 12:25:00|30647.1|30552.1|30696.2|30601.2|30815.4|30720.4|30641.2|30546.2|1060
1611750600000|2021-01-27 12:30:00|30696.3|30601.3|30882.1|30787.1|30918.3|30823.3|30677.9|30582.9|1052
1611750900000|2021-01-27 12:35:00|30881.7|30786.7|30859.8|30764.8|30908.3|30813.3|30788.9|30693.9|992
1611751200000|2021-01-27 12:40:00|30864|30769|30843.3|30748.3|30941.4|30846.4|30798.9|30703.9|976
1611751500000|2021-01-27 12:45:00|30842.6|30747.6|30856.7|30761.7|30939.4|30844.4|30792.9|30697.9|1022
1611751800000|2021-01-27 12:50:00|30855.6|30760.6|30884|30789|30925.1|30830.1|30833.2|30738.2|973
1611752100000|2021-01-27 12:55:00|30883.9|30788.9|30838.6|30743.6|30952.3|30857.3|30820.5|30725.5|1011
1611752400000|2021-01-27 13:00:00|30837.8|30742.8|31069.8|30974.8|31117.8|31022.8|30750.2|30655.2|1104
1611752700000|2021-01-27 13:05:00|31069.2|30974.2|30928|30833|31073.3|30978.3|30890.5|30795.5|1010
1611753000000|2021-01-27 13:10:00|30927.4|30832.4|30864.2|30769.2|31002.1|30907.1|30860.7|30765.7|1027
1611753300000|2021-01-27 13:15:00|30863.9|30768.9|30648.7|30553.7|30873.5|30778.5|30594.6|30499.6|1049
1611753600000|2021-01-27 13:20:00|30649.8|30554.8|30688.2|30593.2|30722.3|30627.3|30590.1|30495.1|1028
1611753900000|2021-01-27 13:25:00|30688|30593|30755.8|30660.8|30771.3|30676.3|30636.8|30541.8|988
1611754200000|2021-01-27 13:30:00|30755.9|30660.9|30651|30556|30759.3|30664.3|30613.7|30518.7|1032
1611754500000|2021-01-27 13:35:00|30651.2|30556.2|30590.7|30495.7|30763.2|30668.2|30563.3|30468.3|1064
1611754800000|2021-01-27 13:40:00|30590.3|30495.3|30667|30572|30679.4|30584.4|30579.2|30484.2|1049
1611755100000|2021-01-27 13:45:00|30667.2|30572.2|30670.6|30575.6|30795.4|30700.4|30635.9|30540.9|1055
1611755400000|2021-01-27 13:50:00|30671.5|30576.5|30547.9|30452.9|30675.6|30580.6|30498.7|30403.7|1024
1611755700000|2021-01-27 13:55:00|30547.8|30452.8|30349.3|30254.3|30555.4|30460.4|30349.3|30254.3|1068
1611756000000|2021-01-27 14:00:00|30348.8|30253.8|30217.9|30122.9|30367.5|30272.5|30132.6|30037.6|1074
1611756300000|2021-01-27 14:05:00|30221.5|30126.5|30326.3|30231.3|30438.2|30343.2|30217.5|30122.5|1085
1611756600000|2021-01-27 14:10:00|30330.1|30235.1|30488.7|30393.7|30489.3|30394.3|30290.8|30195.8|1060
1611756900000|2021-01-27 14:15:00|30489.4|30394.4|30497.8|30402.8|30588.8|30493.8|30463.8|30368.8|1002
1611757200000|2021-01-27 14:20:00|30495.3|30400.3|30438.4|30343.4|30513.8|30418.8|30380.3|30285.3|1028
1611757500000|2021-01-27 14:25:00|30437.9|30342.9|30279.1|30184.1|30437.9|30342.9|30255.1|30160.1|901
1611757800000|2021-01-27 14:30:00|30278.2|30183.2|30112.9|30017.9|30295.4|30200.4|30048.3|29953.3|813
1611758100000|2021-01-27 14:35:00|30114.3|30019.3|29728.1|29633.1|30116|30021|29652|29557|811
1611758400000|2021-01-27 14:40:00|29733|29638|29597.9|29502.9|29898.6|29803.6|29531.3|29436.3|821
1611758700000|2021-01-27 14:45:00|29598.6|29503.6|29363.4|29268.4|29709.4|29614.4|29317.3|29222.3|809
1611759000000|2021-01-27 14:50:00|29364.7|29269.7|29429.2|29334.2|29551.9|29456.9|29275.7|29180.7|825
1611759300000|2021-01-27 14:55:00|29433.4|29338.4|29587.1|29492.1|29665.7|29570.7|29343.6|29248.6|769
1611759600000|2021-01-27 15:00:00|29585.7|29490.7|29841.5|29746.5|29876.4|29781.4|29441.5|29346.5|807
1611759900000|2021-01-27 15:05:00|29839.8|29744.8|29875.5|29780.5|29875.5|29780.5|29728.6|29633.6|741
1611760200000|2021-01-27 15:10:00|29872.2|29777.2|29820.9|29725.9|29938.9|29843.9|29818.8|29723.8|737
1611760500000|2021-01-27 15:15:00|29827|29732|29759.3|29664.3|29900.1|29805.1|29664.5|29569.5|724
1611760800000|2021-01-27 15:20:00|29765.7|29670.7|29846.5|29751.5|29846.6|29751.6|29708|29613|709
1611761100000|2021-01-27 15:25:00|29850.4|29755.4|29863.5|29768.5|29978.5|29883.5|29817.8|29722.8|720
1611761400000|2021-01-27 15:30:00|29864.7|29769.7|29925.7|29830.7|29929.4|29834.4|29779.6|29684.6|760
1611761700000|2021-01-27 15:35:00|29926.4|29831.4|29968.3|29873.3|30040.3|29945.3|29917.1|29822.1|741
1611762000000|2021-01-27 15:40:00|29967.8|29872.8|30194.6|30099.6|30210.9|30115.9|29964.4|29869.4|716
1611762300000|2021-01-27 15:45:00|30195.9|30100.9|30370.9|30275.9|30503.2|30408.2|30151.3|30056.3|763
1611762600000|2021-01-27 15:50:00|30371.3|30276.3|30464|30369|30498.3|30403.3|30370.4|30275.4|715
1611762900000|2021-01-27 15:55:00|30465.9|30370.9|30430.7|30335.7|30513.1|30418.1|30389.7|30294.7|663
1611763200000|2021-01-27 16:00:00|30430.6|30335.6|30454.5|30359.5|30455.9|30360.9|30337.6|30242.6|741
1611763500000|2021-01-27 16:05:00|30458.4|30363.4|30724|30629|30733|30638|30445.5|30350.5|700
1611763800000|2021-01-27 16:10:00|30722.2|30627.2|30873.4|30778.4|30908.2|30813.2|30713.6|30618.6|703
1611764100000|2021-01-27 16:15:00|30877.3|30782.3|30738.7|30643.7|30890.3|30795.3|30699.5|30604.5|877
1611764400000|2021-01-27 16:20:00|30742.1|30647.1|30790.5|30695.5|30835.2|30740.2|30726.3|30631.3|850
1611764700000|2021-01-27 16:25:00|30788.9|30693.9|31036.7|30941.7|31046.9|30951.9|30778.2|30683.2|908
1611765000000|2021-01-27 16:30:00|31040.4|30945.4|30879.2|30784.2|31055.7|30960.7|30846.6|30751.6|997
1611765300000|2021-01-27 16:35:00|30878.4|30783.4|30832.3|30737.3|30879.3|30784.3|30807.8|30712.8|966
1611765600000|2021-01-27 16:40:00|30830.9|30735.9|30745.2|30650.2|30833.7|30738.7|30662.3|30567.3|982
1611765900000|2021-01-27 16:45:00|30745|30650|30756.7|30661.7|30882|30787|30723.9|30628.9|1043
1611766200000|2021-01-27 16:50:00|30757.6|30662.6|30829.4|30734.4|30877.4|30782.4|30753.6|30658.6|980
1611766500000|2021-01-27 16:55:00|30829.2|30734.2|30630.7|30535.7|30838.2|30743.2|30610.9|30515.9|1032
1611766800000|2021-01-27 17:00:00|30631.2|30536.2|30640.6|30545.6|30673.6|30578.6|30528.2|30433.2|1007
1611767100000|2021-01-27 17:05:00|30642.3|30547.3|30801.5|30706.5|30826.5|30731.5|30642.3|30547.3|1013
1611767400000|2021-01-27 17:10:00|30801|30706|30785.3|30690.3|30826.4|30731.4|30768.5|30673.5|887
1611767700000|2021-01-27 17:15:00|30785.2|30690.2|30722.7|30627.7|30927.3|30832.3|30722.1|30627.1|1029
1611768000000|2021-01-27 17:20:00|30722.5|30627.5|30665.5|30570.5|30791.6|30696.6|30627.5|30532.5|1017
1611768300000|2021-01-27 17:25:00|30666.1|30571.1|30614.2|30519.2|30669.3|30574.3|30599.5|30504.5|1021
1611768600000|2021-01-27 17:30:00|30614.3|30519.3|30550.4|30455.4|30624.6|30529.6|30500.7|30405.7|1062
1611768900000|2021-01-27 17:35:00|30549.2|30454.2|30259.8|30164.8|30549.2|30454.2|30237.6|30142.6|1060
1611769200000|2021-01-27 17:40:00|30261.5|30166.5|30418.8|30323.8|30421.9|30326.9|30192.3|30097.3|1067
1611769500000|2021-01-27 17:45:00|30418.5|30323.5|30386.4|30291.4|30628|30533|30386.4|30291.4|1089
1611769800000|2021-01-27 17:50:00|30386|30291|30538.5|30443.5|30572.6|30477.6|30295.3|30200.3|1098
1611770100000|2021-01-27 17:55:00|30537.8|30442.8|30585.5|30490.5|30585.5|30490.5|30443.6|30348.6|1021
1611770400000|2021-01-27 18:00:00|30587.9|30492.9|30564|30469|30615.3|30520.3|30451.8|30356.8|1070
1611770700000|2021-01-27 18:05:00|30562.5|30467.5|30403.4|30308.4|30596.2|30501.2|30393.7|30298.7|1092
1611771000000|2021-01-27 18:10:00|30406.2|30311.2|30302.3|30207.3|30408.2|30313.2|30296.1|30201.1|1035
1611771300000|2021-01-27 18:15:00|30302.2|30207.2|30362.5|30267.5|30413.3|30318.3|30298.6|30203.6|1001
1611771600000|2021-01-27 18:20:00|30365.9|30270.9|30247.5|30152.5|30407.4|30312.4|30216.1|30121.1|1055
1611771900000|2021-01-27 18:25:00|30253.3|30158.3|30181.9|30086.9|30478.4|30383.4|30178.1|30083.1|1094
1611772200000|2021-01-27 18:30:00|30182.3|30087.3|30153.3|30058.3|30249.7|30154.7|30144.1|30049.1|1045
1611772500000|2021-01-27 18:35:00|30153.1|30058.1|29916.4|29821.4|30249.7|30154.7|29888.9|29793.9|1079
1611772800000|2021-01-27 18:40:00|29915.9|29820.9|29756.2|29661.2|29952|29857|29744.4|29649.4|1063
1611773100000|2021-01-27 18:45:00|29758.6|29663.6|29844.2|29749.2|29885|29790|29578.9|29483.9|1127
1611773400000|2021-01-27 18:50:00|29839.4|29744.4|29796.5|29701.5|29859|29764|29675.4|29580.4|1117
1611773700000|2021-01-27 18:55:00|29794.4|29699.4|29788.5|29693.5|29855.8|29760.8|29751.7|29656.7|1063
1611774000000|2021-01-27 19:00:00|29795.9|29700.9|30415|30320|30437.8|30342.8|29795.9|29700.9|1066
1611774300000|2021-01-27 19:05:00|30416.1|30321.1|30375.1|30280.1|30516.6|30421.6|30311.4|30216.4|1122
1611774600000|2021-01-27 19:10:00|30375.6|30280.6|30717.4|30622.4|30827.4|30732.4|30344.4|30249.4|1071
1611774900000|2021-01-27 19:15:00|30717.3|30622.3|30688.3|30593.3|30890.1|30795.1|30670.1|30575.1|1043
1611775200000|2021-01-27 19:20:00|30687.9|30592.9|30637.3|30542.3|30732.1|30637.1|30597.9|30502.9|1010
1611775500000|2021-01-27 19:25:00|30638.5|30543.5|30678.4|30583.4|30717.5|30622.5|30599.3|30504.3|1013
1611775800000|2021-01-27 19:30:00|30679.6|30584.6|30762.1|30667.1|30943.3|30848.3|30671.7|30576.7|974
1611776100000|2021-01-27 19:35:00|30762.3|30667.3|30752.9|30657.9|30840.9|30745.9|30733.1|30638.1|780
1611776400000|2021-01-27 19:40:00|30753.3|30658.3|30806.6|30711.6|30866.5|30771.5|30753.3|30658.3|800
1611776700000|2021-01-27 19:45:00|30807.1|30712.1|30734.9|30639.9|30921|30826|30729.4|30634.4|776
1611777000000|2021-01-27 19:50:00|30734.6|30639.6|30645.4|30550.4|30768.8|30673.8|30499.9|30404.9|867
1611777300000|2021-01-27 19:55:00|30644.3|30549.3|30827.6|30732.6|30859.7|30764.7|30623.4|30528.4|834
1611777600000|2021-01-27 20:00:00|30819.7|30724.7|30801.1|30706.1|30826.7|30731.7|30699.5|30604.5|812
1611777900000|2021-01-27 20:05:00|30804.6|30709.6|30654.6|30559.6|30838.2|30743.2|30628.9|30533.9|803
1611778200000|2021-01-27 20:10:00|30655.4|30560.4|30993.5|30898.5|31053.6|30958.6|30654.5|30559.5|809
1611778500000|2021-01-27 20:15:00|30993.1|30898.1|31464.5|31369.5|31510.8|31415.8|30985.6|30890.6|829
1611778800000|2021-01-27 20:20:00|31465.7|31370.7|31359.9|31264.9|31478.2|31383.2|31293.7|31198.7|739
1611779100000|2021-01-27 20:25:00|31355.2|31260.2|31516.8|31421.8|31592|31497|31334.1|31239.1|835
1611779400000|2021-01-27 20:30:00|31510.3|31415.3|31381.9|31286.9|31563.7|31468.7|31332|31237|852
1611779700000|2021-01-27 20:35:00|31382.1|31287.1|31271.5|31176.5|31404|31309|31248|31153|947
1611780000000|2021-01-27 20:40:00|31274.6|31179.6|31293.8|31198.8|31295.5|31200.5|31135.8|31040.8|815
1611780300000|2021-01-27 20:45:00|31294.2|31199.2|31476.4|31381.4|31557.7|31462.7|31283.2|31188.2|903
1611780600000|2021-01-27 20:50:00|31481.4|31386.4|31550.6|31455.6|31650.7|31555.7|31465|31370|883
1611780900000|2021-01-27 20:55:00|31550.9|31455.9|31643.6|31548.6|31722|31627|31538.4|31443.4|827
1611781200000|2021-01-27 21:00:00|31644|31549|31547|31452|31775.4|31680.4|31505|31410|839
1611781500000|2021-01-27 21:05:00|31546.4|31451.4|31366.7|31271.7|31558.8|31463.8|31288.5|31193.5|716
1611781800000|2021-01-27 21:10:00|31359.8|31264.8|31403.8|31308.8|31441.6|31346.6|31272.3|31177.3|610
1611782100000|2021-01-27 21:15:00|31403.4|31308.4|31313.4|31218.4|31403.4|31308.4|31248|31153|872
1611782400000|2021-01-27 21:20:00|31309|31214|31319.2|31224.2|31374.6|31279.6|31255.4|31160.4|880
1611782700000|2021-01-27 21:25:00|31319.3|31224.3|31286.8|31191.8|31413.8|31318.8|31263.7|31168.7|920
1611783000000|2021-01-27 21:30:00|31289.5|31194.5|30977.5|30882.5|31290.6|31195.6|30957.8|30862.8|962
1611783300000|2021-01-27 21:35:00|30977.8|30882.8|31054.9|30959.9|31074.3|30979.3|30948.3|30853.3|880
1611783600000|2021-01-27 21:40:00|31055|30960|31067.8|30972.8|31108.3|31013.3|31018.1|30923.1|732
1611783900000|2021-01-27 21:45:00|31068.2|30973.2|30938.1|30843.1|31132.2|31037.2|30849.6|30754.6|995
1611784200000|2021-01-27 21:50:00|30932|30837|31036.7|30941.7|31041.4|30946.4|30907.9|30812.9|847
1611784500000|2021-01-27 21:55:00|31036.3|30941.3|31052.9|30957.9|31089.2|30994.2|30982.2|30887.2|744
1611784800000|2021-01-27 22:00:00|31055.2|30960.2|30985.9|30890.9|31096.2|31001.2|30876.6|30781.6|781
1611785100000|2021-01-27 22:05:00|30984.1|30889.1|31120.9|31025.9|31123.6|31028.6|30943.3|30848.3|818
1611785400000|2021-01-27 22:10:00|31120.2|31025.2|31012.7|30917.7|31130.3|31035.3|30990.9|30895.9|658
1611785700000|2021-01-27 22:15:00|31012.2|30917.2|31055.8|30960.8|31125.7|31030.7|31009.3|30914.3|445
1611786000000|2021-01-27 22:20:00|31052.5|30957.5|31002.7|30907.7|31120|31025|30993.1|30898.1|635
1611786300000|2021-01-27 22:25:00|31002.3|30907.3|31056|30961|31064|30969|31001.1|30906.1|585
1611786600000|2021-01-27 22:30:00|31056.8|30961.8|30666|30571|31057.1|30962.1|30655.8|30560.8|857
1611786900000|2021-01-27 22:35:00|30666.2|30571.2|30605.7|30510.7|30760.6|30665.6|30605|30510|952
1611787200000|2021-01-27 22:40:00|30605.5|30510.5|30607.1|30512.1|30698.9|30603.9|30521.6|30426.6|910
1611787500000|2021-01-27 22:45:00|30611.1|30516.1|30642.9|30547.9|30652.9|30557.9|30455|30360|927
1611787800000|2021-01-27 22:50:00|30643.3|30548.3|30654.1|30559.1|30699.3|30604.3|30639.4|30544.4|757
1611788100000|2021-01-27 22:55:00|30654|30559|30629.9|30534.9|30699.2|30604.2|30622.8|30527.8|849
1611788400000|2021-01-27 23:00:00|30634.3|30539.3|30567.3|30472.3|30810|30715|30556.6|30461.6|941
1611788700000|2021-01-27 23:05:00|30566.7|30471.7|30548.5|30453.5|30584.4|30489.4|30468.2|30373.2|997
1611789000000|2021-01-27 23:10:00|30549.1|30454.1|30394.5|30299.5|30588.2|30493.2|30297.5|30202.5|978
1611789300000|2021-01-27 23:15:00|30394.1|30299.1|30322.3|30227.3|30584.6|30489.6|30289.4|30194.4|1102
1611789600000|2021-01-27 23:20:00|30323|30228|30285.9|30190.9|30385.2|30290.2|30240.8|30145.8|1084
1611789900000|2021-01-27 23:25:00|30288.6|30193.6|30360.9|30265.9|30378.5|30283.5|30263.4|30168.4|1055
1611790200000|2021-01-27 23:30:00|30360.4|30265.4|30556.7|30461.7|30566.9|30471.9|30290.6|30195.6|1052
1611790500000|2021-01-27 23:35:00|30558.1|30463.1|30436.6|30341.6|30577.1|30482.1|30363.3|30268.3|1015
1611790800000|2021-01-27 23:40:00|30436.5|30341.5|30216.8|30121.8|30539.8|30444.8|30195.2|30100.2|1050
1611791100000|2021-01-27 23:45:00|30216.2|30121.2|30334.6|30239.6|30369|30274|30208.9|30113.9|1091
1611791400000|2021-01-27 23:50:00|30338.4|30243.4|30485.3|30390.3|30490.4|30395.4|30321.4|30226.4|924
1611791700000|2021-01-27 23:55:00|30484.2|30389.2|30461.2|30366.2|30521.8|30426.8|30379.2|30284.2|1021
1611792000000|2021-01-28 00:00:00|30466.2|30371.2|30479.4|30384.4|30689.8|30594.8|30381.3|30286.3|1085
1611792300000|2021-01-28 00:05:00|30479.5|30384.5|30384.1|30289.1|30516.2|30421.2|30346.2|30251.2|1016
1611792600000|2021-01-28 00:10:00|30385.4|30290.4|30204|30109|30480.7|30385.7|30203.2|30108.2|1014
1611792900000|2021-01-28 00:15:00|30205.5|30110.5|30043.6|29948.6|30239.8|30144.8|30043.3|29948.3|1019
1611793200000|2021-01-28 00:20:00|30050.5|29955.5|30101.1|30006.1|30119.3|30024.3|29954.6|29859.6|935
1611793500000|2021-01-28 00:25:00|30101.7|30006.7|30294.2|30199.2|30341.2|30246.2|30083.7|29988.7|902
1611793800000|2021-01-28 00:30:00|30293.6|30198.6|30204.5|30109.5|30368.7|30273.7|30204.5|30109.5|946
1611794100000|2021-01-28 00:35:00|30204.6|30109.6|30386|30291|30410.4|30315.4|30199.8|30104.8|1032
1611794400000|2021-01-28 00:40:00|30382|30287|30379.3|30284.3|30418.3|30323.3|30359.5|30264.5|765
1611794700000|2021-01-28 00:45:00|30378.3|30283.3|30576.1|30481.1|30578.1|30483.1|30369.6|30274.6|884
1611795000000|2021-01-28 00:50:00|30576|30481|30619.8|30524.8|30632.8|30537.8|30551.8|30456.8|784
1611795300000|2021-01-28 00:55:00|30623.8|30528.8|30769.5|30674.5|30808.9|30713.9|30617.4|30522.4|853
1611795600000|2021-01-28 01:00:00|30769.8|30674.8|30633.6|30538.6|30818.8|30723.8|30633.2|30538.2|895
1611795900000|2021-01-28 01:05:00|30634.4|30539.4|30677.1|30582.1|30719.9|30624.9|30634.4|30539.4|800
1611796200000|2021-01-28 01:10:00|30676.8|30581.8|30730.3|30635.3|30774.1|30679.1|30668.9|30573.9|846
1611796500000|2021-01-28 01:15:00|30733.7|30638.7|30606.6|30511.6|30733.7|30638.7|30606.6|30511.6|957
1611796800000|2021-01-28 01:20:00|30604|30509|30626.5|30531.5|30628.1|30533.1|30476.3|30381.3|985
1611797100000|2021-01-28 01:25:00|30627.1|30532.1|30662.7|30567.7|30666.9|30571.9|30609.8|30514.8|825
1611797400000|2021-01-28 01:30:00|30663.5|30568.5|30867.8|30772.8|30933.9|30838.9|30576.2|30481.2|996
1611797700000|2021-01-28 01:35:00|30866.2|30771.2|30587|30492|30867.2|30772.2|30549.5|30454.5|1043
1611798000000|2021-01-28 01:40:00|30585.9|30490.9|30639.2|30544.2|30648.9|30553.9|30550.2|30455.2|968
1611798300000|2021-01-28 01:45:00|30645.1|30550.1|30648.3|30553.3|30725.2|30630.2|30598.8|30503.8|960
1611798600000|2021-01-28 01:50:00|30648.8|30553.8|30788.1|30693.1|30789|30694|30642.1|30547.1|999
1611798900000|2021-01-28 01:55:00|30790.6|30695.6|30992.4|30897.4|31014.8|30919.8|30785.3|30690.3|1026
1611799200000|2021-01-28 02:00:00|30988.3|30893.3|30927.5|30832.5|31059.1|30964.1|30918.9|30823.9|1016
1611799500000|2021-01-28 02:05:00|30927.4|30832.4|31233.1|31138.1|31263.1|31168.1|30918.1|30823.1|1066
1611799800000|2021-01-28 02:10:00|31232.3|31137.3|31133.5|31038.5|31253.8|31158.8|31133.5|31038.5|975
1611800100000|2021-01-28 02:15:00|31133.4|31038.4|31149.1|31054.1|31182.2|31087.2|31067.6|30972.6|966
1611800400000|2021-01-28 02:20:00|31144.3|31049.3|31077.5|30982.5|31300.4|31205.4|31072.6|30977.6|971
1611800700000|2021-01-28 02:25:00|31077.3|30982.3|31037.5|30942.5|31202.8|31107.8|31034|30939|1073
1611801000000|2021-01-28 02:30:00|31037.8|30942.8|31087.1|30992.1|31130.2|31035.2|31033.2|30938.2|991
1611801300000|2021-01-28 02:35:00|31086.5|30991.5|31054|30959|31154|31059|31053.2|30958.2|821
1611801600000|2021-01-28 02:40:00|31053.3|30958.3|31160.6|31065.6|31255.9|31160.9|31038.1|30943.1|867
1611801900000|2021-01-28 02:45:00|31161.1|31066.1|31068.1|30973.1|31179.6|31084.6|31024.1|30929.1|687
1611802200000|2021-01-28 02:50:00|31068.2|30973.2|31074.3|30979.3|31112.5|31017.5|31031.2|30936.2|833
1611802500000|2021-01-28 02:55:00|31073.7|30978.7|31099.9|31004.9|31149.2|31054.2|31059.2|30964.2|813
1611802800000|2021-01-28 03:00:00|31098.7|31003.7|31228.5|31133.5|31283.3|31188.3|31030|30935|908
1611803100000|2021-01-28 03:05:00|31229.4|31134.4|31298|31203|31378.3|31283.3|31211.9|31116.9|1013
1611803400000|2021-01-28 03:10:00|31298.9|31203.9|31206.1|31111.1|31320.2|31225.2|31182.4|31087.4|985
1611803700000|2021-01-28 03:15:00|31205.1|31110.1|31295.6|31200.6|31355.7|31260.7|31205.1|31110.1|857
1611804000000|2021-01-28 03:20:00|31295.4|31200.4|31327.9|31232.9|31380.9|31285.9|31282.7|31187.7|901
1611804300000|2021-01-28 03:25:00|31328.3|31233.3|31200.9|31105.9|31349.4|31254.4|31196.6|31101.6|992
1611804600000|2021-01-28 03:30:00|31202.8|31107.8|31132|31037|31232.8|31137.8|31093.4|30998.4|933
1611804900000|2021-01-28 03:35:00|31132.5|31037.5|31171.9|31076.9|31206.3|31111.3|31123|31028|891
1611805200000|2021-01-28 03:40:00|31177.3|31082.3|31291|31196|31310.2|31215.2|31147.2|31052.2|895
1611805500000|2021-01-28 03:45:00|31289.5|31194.5|31584.3|31489.3|31620.3|31525.3|31288.2|31193.2|951
1611805800000|2021-01-28 03:50:00|31585.6|31490.6|31533.5|31438.5|31637.6|31542.6|31514.8|31419.8|841
1611806100000|2021-01-28 03:55:00|31524.6|31429.6|31540.8|31445.8|31567.8|31472.8|31509.8|31414.8|795
1611806400000|2021-01-28 04:00:00|31539.2|31444.2|31612.5|31517.5|31614|31519|31454.5|31359.5|966
1611806700000|2021-01-28 04:05:00|31612.6|31517.6|31482.8|31387.8|31680.9|31585.9|31475.8|31380.8|985
1611807000000|2021-01-28 04:10:00|31482.2|31387.2|31437.1|31342.1|31502.4|31407.4|31428.3|31333.3|506
1611807300000|2021-01-28 04:15:00|31437.2|31342.2|31386.9|31291.9|31458.3|31363.3|31367.6|31272.6|624
1611807600000|2021-01-28 04:20:00|31387|31292|31335.6|31240.6|31437.1|31342.1|31330.9|31235.9|501
1611807900000|2021-01-28 04:25:00|31333.8|31238.8|31417.2|31322.2|31422.7|31327.7|31333.4|31238.4|533
1611808200000|2021-01-28 04:30:00|31417.1|31322.1|31278|31183|31443.6|31348.6|31271.3|31176.3|515
1611808500000|2021-01-28 04:35:00|31278.4|31183.4|31237.9|31142.9|31309.1|31214.1|31229.7|31134.7|470
1611808800000|2021-01-28 04:40:00|31229.7|31134.7|31307.2|31212.2|31328.4|31233.4|31164.2|31069.2|366
1611809100000|2021-01-28 04:45:00|31307.3|31212.3|31345.1|31250.1|31350.6|31255.6|31258|31163|399
1611809400000|2021-01-28 04:50:00|31341.6|31246.6|31265|31170|31398.5|31303.5|31246.3|31151.3|459
1611809700000|2021-01-28 04:55:00|31266.1|31171.1|31420.7|31325.7|31447.5|31352.5|31242.7|31147.7|559
1611810000000|2021-01-28 05:00:00|31420.3|31325.3|31268.1|31173.1|31485.6|31390.6|31249.6|31154.6|446
1611810300000|2021-01-28 05:05:00|31266.9|31171.9|31304.7|31209.7|31361.7|31266.7|31234|31139|522
1611810600000|2021-01-28 05:10:00|31305.9|31210.9|31317|31222|31344.7|31249.7|31168.6|31073.6|583
1611810900000|2021-01-28 05:15:00|31319|31224|31256.6|31161.6|31372.1|31277.1|31256.6|31161.6|354
1611811200000|2021-01-28 05:20:00|31257.9|31162.9|31222.6|31127.6|31316|31221|31206.9|31111.9|515
1611811500000|2021-01-28 05:25:00|31223.5|31128.5|31210.5|31115.5|31297.1|31202.1|31177.7|31082.7|588
1611811800000|2021-01-28 05:30:00|31205|31110|31316.5|31221.5|31323.4|31228.4|31171.6|31076.6|474
1611812100000|2021-01-28 05:35:00|31316.6|31221.6|31370.2|31275.2|31375.1|31280.1|31294.2|31199.2|556
1611812400000|2021-01-28 05:40:00|31370.3|31275.3|31558.4|31463.4|31591.5|31496.5|31339|31244|599
1611812700000|2021-01-28 05:45:00|31558|31463|31704.9|31609.9|31721.3|31626.3|31546.7|31451.7|616
1611813000000|2021-01-28 05:50:00|31705.7|31610.7|31704.6|31609.6|31735.7|31640.7|31620|31525|553
1611813300000|2021-01-28 05:55:00|31704.1|31609.1|31832.9|31737.9|31894.7|31799.7|31665.3|31570.3|615
1611813600000|2021-01-28 06:00:00|31832.2|31737.2|31863.9|31768.9|31937.4|31842.4|31827.1|31732.1|612
1611813900000|2021-01-28 06:05:00|31867.9|31772.9|31826.4|31731.4|31890.3|31795.3|31768.9|31673.9|687
1611814200000|2021-01-28 06:10:00|31831.5|31736.5|31970.3|31875.3|31971.1|31876.1|31827.5|31732.5|702
1611814500000|2021-01-28 06:15:00|31969|31874|31831.4|31736.4|31971|31876|31829.9|31734.9|577
1611814800000|2021-01-28 06:20:00|31832.7|31737.7|31864|31769|31930.4|31835.4|31832.7|31737.7|550
1611815100000|2021-01-28 06:25:00|31866.6|31771.6|31797.2|31702.2|31909.8|31814.8|31794.1|31699.1|478
1611815400000|2021-01-28 06:30:00|31795.8|31700.8|31806|31711|31838.6|31743.6|31778.4|31683.4|576
1611815700000|2021-01-28 06:35:00|31806.8|31711.8|31747.3|31652.3|31814.4|31719.4|31731.5|31636.5|662
1611816000000|2021-01-28 06:40:00|31746.5|31651.5|31762.3|31667.3|31762.4|31667.4|31680.9|31585.9|590
1611816300000|2021-01-28 06:45:00|31756.6|31661.6|31745.2|31650.2|31803.3|31708.3|31715.9|31620.9|639
1611816600000|2021-01-28 06:50:00|31747.6|31652.6|31688.2|31593.2|31771|31676|31676.6|31581.6|602
1611816900000|2021-01-28 06:55:00|31687.4|31592.4|31652.7|31557.7|31709.6|31614.6|31629.8|31534.8|604
1611817200000|2021-01-28 07:00:00|31653.3|31558.3|31573.2|31478.2|31677.9|31582.9|31570.3|31475.3|507
1611817500000|2021-01-28 07:05:00|31573.3|31478.3|31553|31458|31638.7|31543.7|31533.4|31438.4|538
1611817800000|2021-01-28 07:10:00|31556|31461|31350.6|31255.6|31596.1|31501.1|31349.9|31254.9|630
1611818100000|2021-01-28 07:15:00|31350.8|31255.8|31384.4|31289.4|31403.1|31308.1|31324.6|31229.6|565
1611818400000|2021-01-28 07:20:00|31379.8|31284.8|31342|31247|31399.4|31304.4|31328.5|31233.5|545
1611818700000|2021-01-28 07:25:00|31342.4|31247.4|31338|31243|31383.1|31288.1|31261.6|31166.6|539
1611819000000|2021-01-28 07:30:00|31337.9|31242.9|31236.6|31141.6|31365.5|31270.5|31210|31115|466
1611819300000|2021-01-28 07:35:00|31239.2|31144.2|31329.2|31234.2|31329.2|31234.2|31218.1|31123.1|573
1611819600000|2021-01-28 07:40:00|31332.3|31237.3|31351|31256|31352.8|31257.8|31269.9|31174.9|451
1611819900000|2021-01-28 07:45:00|31352.6|31257.6|31288.1|31193.1|31364.3|31269.3|31281.2|31186.2|355
1611820200000|2021-01-28 07:50:00|31288.5|31193.5|31174.6|31079.6|31320.8|31225.8|31169.1|31074.1|402
1611820500000|2021-01-28 07:55:00|31170|31075|31237.2|31142.2|31283.7|31188.7|31164.7|31069.7|511
1611820800000|2021-01-28 08:00:00|31235.7|31140.7|31207.5|31112.5|31352|31257|31145|31050|507
1611821100000|2021-01-28 08:05:00|31209.2|31114.2|31287.9|31192.9|31362.1|31267.1|31202.9|31107.9|547
1611821400000|2021-01-28 08:10:00|31289.3|31194.3|31332.5|31237.5|31360.4|31265.4|31267.9|31172.9|425
1611821700000|2021-01-28 08:15:00|31331.7|31236.7|31200.1|31105.1|31331.7|31236.7|31185.5|31090.5|495
1611822000000|2021-01-28 08:20:00|31200.2|31105.2|31087.2|30992.2|31248.5|31153.5|31078.9|30983.9|615
1611822300000|2021-01-28 08:25:00|31084.4|30989.4|31088.8|30993.8|31114.4|31019.4|31077.5|30982.5|477
1611822600000|2021-01-28 08:30:00|31089|30994|31152.9|31057.9|31161.1|31066.1|31088.8|30993.8|453
1611822900000|2021-01-28 08:35:00|31153.8|31058.8|31243.8|31148.8|31272.1|31177.1|31153.2|31058.2|713
1611823200000|2021-01-28 08:40:00|31246.5|31151.5|31272.9|31177.9|31316.6|31221.6|31217.5|31122.5|492
1611823500000|2021-01-28 08:45:00|31276.4|31181.4|31250.2|31155.2|31343.4|31248.4|31129.1|31034.1|528
1611823800000|2021-01-28 08:50:00|31251|31156|31209.1|31114.1|31287.9|31192.9|31202.5|31107.5|542
1611824100000|2021-01-28 08:55:00|31205.7|31110.7|31148.6|31053.6|31225.2|31130.2|31135|31040|767
1611824400000|2021-01-28 09:00:00|31147.6|31052.6|30966.7|30871.7|31163.6|31068.6|30965.5|30870.5|881
1611824700000|2021-01-28 09:05:00|30966.6|30871.6|30980.2|30885.2|31010.6|30915.6|30901|30806|901
1611825000000|2021-01-28 09:10:00|30980.7|30885.7|30978|30883|31017.7|30922.7|30959.3|30864.3|840
1611825300000|2021-01-28 09:15:00|30978.4|30883.4|31242|31147|31284.1|31189.1|30978|30883|773
1611825600000|2021-01-28 09:20:00|31241.9|31146.9|31214.8|31119.8|31258.6|31163.6|31197.1|31102.1|969
1611825900000|2021-01-28 09:25:00|31213.9|31118.9|31316.8|31221.8|31337.6|31242.6|31174.7|31079.7|1007
1611826200000|2021-01-28 09:30:00|31317.1|31222.1|31314.2|31219.2|31357.9|31262.9|31263.8|31168.8|1039
1611826500000|2021-01-28 09:35:00|31314.3|31219.3|31314.7|31219.7|31363|31268|31255.1|31160.1|1055
1611826800000|2021-01-28 09:40:00|31315.8|31220.8|31234|31139|31339.4|31244.4|31217.4|31122.4|931
1611827100000|2021-01-28 09:45:00|31233.4|31138.4|31259.8|31164.8|31281.1|31186.1|31200.9|31105.9|856
1611827400000|2021-01-28 09:50:00|31259|31164|31332|31237|31386.5|31291.5|31248|31153|812
1611827700000|2021-01-28 09:55:00|31331.2|31236.2|31533.3|31438.3|31541.6|31446.6|31272.8|31177.8|819
1611828000000|2021-01-28 10:00:00|31535.1|31440.1|31462.1|31367.1|31578|31483|31462.1|31367.1|951
1611828300000|2021-01-28 10:05:00|31462.7|31367.7|31471.6|31376.6|31540.8|31445.8|31455.8|31360.8|723
1611828600000|2021-01-28 10:10:00|31471.5|31376.5|31444|31349|31504.7|31409.7|31435.5|31340.5|747
1611828900000|2021-01-28 10:15:00|31443.8|31348.8|31249.8|31154.8|31452.2|31357.2|31233.2|31138.2|916
1611829200000|2021-01-28 10:20:00|31245.9|31150.9|31185.2|31090.2|31283|31188|31123|31028|953
1611829500000|2021-01-28 10:25:00|31185.4|31090.4|31138.6|31043.6|31201.3|31106.3|31114.6|31019.6|984
1611829800000|2021-01-28 10:30:00|31134|31039|31212.1|31117.1|31212.3|31117.3|31113.7|31018.7|948
1611830100000|2021-01-28 10:35:00|31212.6|31117.6|31290.9|31195.9|31291.8|31196.8|31171|31076|850
1611830400000|2021-01-28 10:40:00|31290.8|31195.8|31281.1|31186.1|31297.1|31202.1|31211.4|31116.4|810
1611830700000|2021-01-28 10:45:00|31280.4|31185.4|31470.1|31375.1|31471|31376|31248.9|31153.9|958
1611831000000|2021-01-28 10:50:00|31470.3|31375.3|31531.9|31436.9|31660.6|31565.6|31470.3|31375.3|910
1611831300000|2021-01-28 10:55:00|31531.5|31436.5|31560.9|31465.9|31583.9|31488.9|31511.4|31416.4|896
1611831600000|2021-01-28 11:00:00|31560.8|31465.8|31537.8|31442.8|31656.1|31561.1|31469.8|31374.8|954
1611831900000|2021-01-28 11:05:00|31538.9|31443.9|31571.8|31476.8|31610.4|31515.4|31536.5|31441.5|960
1611832200000|2021-01-28 11:10:00|31572.1|31477.1|31581.6|31486.6|31661.7|31566.7|31561.8|31466.8|939
1611832500000|2021-01-28 11:15:00|31581.7|31486.7|31559.1|31464.1|31602.5|31507.5|31522|31427|909
1611832800000|2021-01-28 11:20:00|31560|31465|31452.9|31357.9|31568.9|31473.9|31418.9|31323.9|909
1611833100000|2021-01-28 11:25:00|31451.6|31356.6|31459.2|31364.2|31487.7|31392.7|31431.1|31336.1|899
1611833400000|2021-01-28 11:30:00|31464|31369|31440.9|31345.9|31464|31369|31388.8|31293.8|831
1611833700000|2021-01-28 11:35:00|31440.7|31345.7|31438.8|31343.8|31484.7|31389.7|31382.8|31287.8|857
1611834000000|2021-01-28 11:40:00|31438.4|31343.4|31434.1|31339.1|31449.4|31354.4|31416.1|31321.1|816
1611834300000|2021-01-28 11:45:00|31433.1|31338.1|31286.4|31191.4|31480.2|31385.2|31283|31188|892
1611834600000|2021-01-28 11:50:00|31283|31188|31350.2|31255.2|31363.4|31268.4|31269.2|31174.2|765
1611834900000|2021-01-28 11:55:00|31350.8|31255.8|31517.3|31422.3|31523.3|31428.3|31296.9|31201.9|934
1611835200000|2021-01-28 12:00:00|31517.5|31422.5|31388.1|31293.1|31580.2|31485.2|31366.9|31271.9|1037
1611835500000|2021-01-28 12:05:00|31386.8|31291.8|31552|31457|31650.7|31555.7|31378.3|31283.3|1054
1611835800000|2021-01-28 12:10:00|31551.2|31456.2|31617|31522|31639.9|31544.9|31516|31421|974
1611836100000|2021-01-28 12:15:00|31617.2|31522.2|31715.3|31620.3|31783.4|31688.4|31601.9|31506.9|1015
1611836400000|2021-01-28 12:20:00|31715.2|31620.2|31639.6|31544.6|31747|31652|31602|31507|961
1611836700000|2021-01-28 12:25:00|31639.7|31544.7|31601|31506|31696.1|31601.1|31557.6|31462.6|997
1611837000000|2021-01-28 12:30:00|31601.6|31506.6|31565.5|31470.5|31601.6|31506.6|31508.4|31413.4|971
1611837300000|2021-01-28 12:35:00|31566|31471|31620.7|31525.7|31632.7|31537.7|31557.6|31462.6|975
1611837600000|2021-01-28 12:40:00|31621.2|31526.2|31553.1|31458.1|31636.9|31541.9|31551.9|31456.9|769
1611837900000|2021-01-28 12:45:00|31553.2|31458.2|31511.6|31416.6|31553.5|31458.5|31469.4|31374.4|834
1611838200000|2021-01-28 12:50:00|31511.4|31416.4|31504.8|31409.8|31550.1|31455.1|31441.1|31346.1|813
1611838500000|2021-01-28 12:55:00|31505.1|31410.1|31539.2|31444.2|31612.4|31517.4|31476.1|31381.1|941
1611838800000|2021-01-28 13:00:00|31540.7|31445.7|31384.1|31289.1|31561.1|31466.1|31384.1|31289.1|872
1611839100000|2021-01-28 13:05:00|31382.2|31287.2|31321.4|31226.4|31426.8|31331.8|31299.1|31204.1|976
1611839400000|2021-01-28 13:10:00|31320.1|31225.1|31275|31180|31322.6|31227.6|31236.3|31141.3|866
1611839700000|2021-01-28 13:15:00|31274.7|31179.7|31315.8|31220.8|31320.1|31225.1|31235.1|31140.1|895
1611840000000|2021-01-28 13:20:00|31317.7|31222.7|31360.1|31265.1|31379.9|31284.9|31299|31204|961
1611840300000|2021-01-28 13:25:00|31361|31266|31357.2|31262.2|31402.4|31307.4|31332.3|31237.3|905
1611840600000|2021-01-28 13:30:00|31357.3|31262.3|31404.2|31309.2|31422.5|31327.5|31327.9|31232.9|779
1611840900000|2021-01-28 13:35:00|31405.5|31310.5|31605.9|31510.9|31610.3|31515.3|31404.2|31309.2|890
1611841200000|2021-01-28 13:40:00|31606|31511|31653.7|31558.7|31682.3|31587.3|31599.1|31504.1|824
1611841500000|2021-01-28 13:45:00|31653.8|31558.8|31839.5|31744.5|31849.6|31754.6|31653.5|31558.5|786
1611841800000|2021-01-28 13:50:00|31842.9|31747.9|31888.8|31793.8|31889.8|31794.8|31831.2|31736.2|944
1611842100000|2021-01-28 13:55:00|31889.6|31794.6|31840.1|31745.1|31906.5|31811.5|31787.6|31692.6|928
1611842400000|2021-01-28 14:00:00|31838.7|31743.7|31887|31792|31894.7|31799.7|31704.1|31609.1|916
1611842700000|2021-01-28 14:05:00|31888.1|31793.1|32107.1|32012.1|32218.4|32123.4|31888.1|31793.1|994
1611843000000|2021-01-28 14:10:00|32108.8|32013.8|32010.7|31915.7|32171.7|32076.7|32008.4|31913.4|975
1611843300000|2021-01-28 14:15:00|32010.8|31915.8|31958|31863|32030.8|31935.8|31893.6|31798.6|765
1611843600000|2021-01-28 14:20:00|31955.4|31860.4|31822.5|31727.5|32063|31968|31813.2|31718.2|767
1611843900000|2021-01-28 14:25:00|31823|31728|31874.3|31779.3|31925.3|31830.3|31823|31728|723
1611844200000|2021-01-28 14:30:00|31874.6|31779.6|31827.4|31732.4|31929.6|31834.6|31827.4|31732.4|737
1611844500000|2021-01-28 14:35:00|31827.5|31732.5|31826.2|31731.2|31864.5|31769.5|31790.1|31695.1|724
1611844800000|2021-01-28 14:40:00|31825.7|31730.7|31830.4|31735.4|31856.8|31761.8|31794.4|31699.4|713
1611845100000|2021-01-28 14:45:00|31830.3|31735.3|31925.4|31830.4|31994.8|31899.8|31827.5|31732.5|673
1611845400000|2021-01-28 14:50:00|31924.6|31829.6|31943.3|31848.3|31991|31896|31892.2|31797.2|689
1611845700000|2021-01-28 14:55:00|31944.1|31849.1|31929.3|31834.3|32035.8|31940.8|31909.2|31814.2|758
1611846000000|2021-01-28 15:00:00|31927.1|31832.1|32178.7|32083.7|32178.7|32083.7|31913.4|31818.4|748
1611846300000|2021-01-28 15:05:00|32179|32084|31883|31788|32213.7|32118.7|31871.5|31776.5|784
1611846600000|2021-01-28 15:10:00|31884.4|31789.4|31856.2|31761.2|31914.9|31819.9|31793.5|31698.5|954
1611846900000|2021-01-28 15:15:00|31855.3|31760.3|32005.8|31910.8|32017.9|31922.9|31855.3|31760.3|969
1611847200000|2021-01-28 15:20:00|32003.3|31908.3|32196.6|32101.6|32294.2|32199.2|31994.2|31899.2|1013
1611847500000|2021-01-28 15:25:00|32195.7|32100.7|32118.7|32023.7|32216.2|32121.2|32099|32004|945
1611847800000|2021-01-28 15:30:00|32117.4|32022.4|32182|32087|32201.4|32106.4|32110.2|32015.2|811
1611848100000|2021-01-28 15:35:00|32181.5|32086.5|32127.9|32032.9|32186.9|32091.9|31989.4|31894.4|1017
1611848400000|2021-01-28 15:40:00|32128.9|32033.9|32043.5|31948.5|32164.5|32069.5|32025.3|31930.3|925
1611848700000|2021-01-28 15:45:00|32042.7|31947.7|32018.9|31923.9|32082.1|31987.1|31973.8|31878.8|717
1611849000000|2021-01-28 15:50:00|32017.7|31922.7|32047.5|31952.5|32050.6|31955.6|31924.1|31829.1|802
1611849300000|2021-01-28 15:55:00|32047.2|31952.2|32027.6|31932.6|32178.3|32083.3|31982.4|31887.4|965
1611849600000|2021-01-28 16:00:00|32026.8|31931.8|32046.5|31951.5|32138.8|32043.8|32019.8|31924.8|1002
1611849900000|2021-01-28 16:05:00|32046.3|31951.3|32057.2|31962.2|32106.4|32011.4|31989.6|31894.6|987
1611850200000|2021-01-28 16:10:00|32051.8|31956.8|31917.2|31822.2|32069.8|31974.8|31910.3|31815.3|906
1611850500000|2021-01-28 16:15:00|31917.4|31822.4|31913.3|31818.3|31960.8|31865.8|31824.3|31729.3|892
1611850800000|2021-01-28 16:20:00|31912.2|31817.2|31836.1|31741.1|31912.2|31817.2|31757.2|31662.2|855
1611851100000|2021-01-28 16:25:00|31836.9|31741.9|31956.1|31861.1|31956.8|31861.8|31833.5|31738.5|750
1611851400000|2021-01-28 16:30:00|31956|31861|32152|32057|32189.1|32094.1|31917.1|31822.1|810
1611851700000|2021-01-28 16:35:00|32154.3|32059.3|32151.9|32056.9|32240.7|32145.7|32130.4|32035.4|803
1611852000000|2021-01-28 16:40:00|32141.6|32046.6|32217.8|32122.8|32274.2|32179.2|32135.9|32040.9|825
1611852300000|2021-01-28 16:45:00|32219.8|32124.8|32306.7|32211.7|32326.6|32231.6|32219.8|32124.8|791
1611852600000|2021-01-28 16:50:00|32308.3|32213.3|32426.9|32331.9|32490.3|32395.3|32294.9|32199.9|419
1611852900000|2021-01-28 16:55:00|32428.6|32333.6|32510.9|32415.9|32514.4|32419.4|32426.5|32331.5|468
1611853200000|2021-01-28 17:00:00|32511|32416|32511.5|32416.5|32546.2|32451.2|32474.9|32379.9|997
1611853500000|2021-01-28 17:05:00|32510.5|32415.5|32436.6|32341.6|32519|32424|32424.2|32329.2|924
1611853800000|2021-01-28 17:10:00|32435.4|32340.4|32406.2|32311.2|32437|32342|32313|32218|914
1611854100000|2021-01-28 17:15:00|32407.8|32312.8|32371.8|32276.8|32459|32364|32325.9|32230.9|932
1611854400000|2021-01-28 17:20:00|32369.1|32274.1|32378.4|32283.4|32407.6|32312.6|32345.7|32250.7|790
1611854700000|2021-01-28 17:25:00|32377.3|32282.3|32319.7|32224.7|32378.3|32283.3|32286.7|32191.7|877
1611855000000|2021-01-28 17:30:00|32320.3|32225.3|32385.6|32290.6|32397.5|32302.5|32319.9|32224.9|930
1611855300000|2021-01-28 17:35:00|32385.2|32290.2|32327.5|32232.5|32504.6|32409.6|32323.8|32228.8|791
1611855600000|2021-01-28 17:40:00|32327|32232|32321|32226|32353.7|32258.7|32294.5|32199.5|839
1611855900000|2021-01-28 17:45:00|32322.5|32227.5|32344.9|32249.9|32374.9|32279.9|32317.2|32222.2|823
1611856200000|2021-01-28 17:50:00|32344.2|32249.2|32348.5|32253.5|32388.5|32293.5|32333.7|32238.7|762
1611856500000|2021-01-28 17:55:00|32348.9|32253.9|32370.7|32275.7|32435.6|32340.6|32343.3|32248.3|862
1611856800000|2021-01-28 18:00:00|32368.7|32273.7|32467.1|32372.1|32472.1|32377.1|32368.7|32273.7|950
1611857100000|2021-01-28 18:05:00|32467.6|32372.6|32462.2|32367.2|32488.3|32393.3|32436.1|32341.1|825
1611857400000|2021-01-28 18:10:00|32462.3|32367.3|32357.9|32262.9|32491.4|32396.4|32357.5|32262.5|807
1611857700000|2021-01-28 18:15:00|32357.5|32262.5|32258|32163|32393.6|32298.6|32222.1|32127.1|746
1611858000000|2021-01-28 18:20:00|32258.6|32163.6|32336.6|32241.6|32353.4|32258.4|32232.8|32137.8|704
1611858300000|2021-01-28 18:25:00|32334.1|32239.1|32300.7|32205.7|32429.8|32334.8|32295|32200|788
1611858600000|2021-01-28 18:30:00|32300.8|32205.8|32374.5|32279.5|32404.8|32309.8|32300.7|32205.7|543
1611858900000|2021-01-28 18:35:00|32374.6|32279.6|32396.7|32301.7|32406.1|32311.1|32330.3|32235.3|777
1611859200000|2021-01-28 18:40:00|32397.7|32302.7|32497|32402|32497|32402|32351.3|32256.3|856
1611859500000|2021-01-28 18:45:00|32527|32432|32679.8|32584.8|32692.1|32597.1|32461.1|32366.1|409
1611859800000|2021-01-28 18:50:00|32683.9|32588.9|32655.2|32560.2|32686.7|32591.7|32606.4|32511.4|885
1611860100000|2021-01-28 18:55:00|32654.2|32559.2|32744.2|32649.2|32760.4|32665.4|32639.9|32544.9|884
1611860400000|2021-01-28 19:00:00|32744.5|32649.5|32682.6|32587.6|32755.3|32660.3|32657.9|32562.9|956
1611860700000|2021-01-28 19:05:00|32680.8|32585.8|32705.4|32610.4|32743.3|32648.3|32678.6|32583.6|856
1611861000000|2021-01-28 19:10:00|32705.5|32610.5|32608.4|32513.4|32743.3|32648.3|32602.4|32507.4|880
1611861300000|2021-01-28 19:15:00|32606.3|32511.3|32618.5|32523.5|32651.6|32556.6|32589.7|32494.7|962
1611861600000|2021-01-28 19:20:00|32619.8|32524.8|32730.3|32635.3|32730.6|32635.6|32619.8|32524.8|781
1611861900000|2021-01-28 19:25:00|32729.9|32634.9|32685.3|32590.3|32731|32636|32648.2|32553.2|736
1611862200000|2021-01-28 19:30:00|32683.6|32588.6|32783.9|32688.9|32812.1|32717.1|32683.6|32588.6|817
1611862500000|2021-01-28 19:35:00|32783.8|32688.8|32817|32722|32853.5|32758.5|32732.2|32637.2|713
1611862800000|2021-01-28 19:40:00|32815|32720|32700|32605|32819|32724|32686.7|32591.7|746
1611863100000|2021-01-28 19:45:00|32697.6|32602.6|32661.7|32566.7|32702.5|32607.5|32658|32563|667
1611863400000|2021-01-28 19:50:00|32658.6|32563.6|32642.6|32547.6|32747.1|32652.1|32637.9|32542.9|823
1611863700000|2021-01-28 19:55:00|32642.5|32547.5|32696.7|32601.7|32724.5|32629.5|32640.2|32545.2|879
1611864000000|2021-01-28 20:00:00|32697.4|32602.4|32815|32720|32830.9|32735.9|32677.2|32582.2|882
1611864300000|2021-01-28 20:05:00|32820.1|32725.1|32875.7|32780.7|32875.7|32780.7|32818.6|32723.6|891
1611864600000|2021-01-28 20:10:00|32877.1|32782.1|32990.8|32895.8|32990.9|32895.9|32866.7|32771.7|918
1611864900000|2021-01-28 20:15:00|32990.6|32895.6|32914.2|32819.2|33015|32920|32888.2|32793.2|833
1611865200000|2021-01-28 20:20:00|32914.3|32819.3|32875.6|32780.6|32917.9|32822.9|32870.1|32775.1|644
1611865500000|2021-01-28 20:25:00|32874.3|32779.3|32757.5|32662.5|32901.9|32806.9|32743.3|32648.3|834
1611865800000|2021-01-28 20:30:00|32756.2|32661.2|32673.3|32578.3|32759.9|32664.9|32666.4|32571.4|933
1611866100000|2021-01-28 20:35:00|32673.1|32578.1|32654.5|32559.5|32721.1|32626.1|32649|32554|852
1611866400000|2021-01-28 20:40:00|32656.1|32561.1|32628|32533|32696.2|32601.2|32621.9|32526.9|846
1611866700000|2021-01-28 20:45:00|32628.6|32533.6|32620.7|32525.7|32639.7|32544.7|32534.2|32439.2|908
1611867000000|2021-01-28 20:50:00|32622.4|32527.4|32699|32604|32736.6|32641.6|32610.9|32515.9|784
1611867300000|2021-01-28 20:55:00|32697.5|32602.5|32680.6|32585.6|32699.8|32604.8|32632.2|32537.2|932
1611867600000|2021-01-28 21:00:00|32679.2|32584.2|32816|32721|32851.4|32756.4|32676.7|32581.7|977
1611867900000|2021-01-28 21:05:00|32815.3|32720.3|32834.5|32739.5|32839.4|32744.4|32769|32674|976
1611868200000|2021-01-28 21:10:00|32834.6|32739.6|32983.6|32888.6|32987.4|32892.4|32818.9|32723.9|890
1611868500000|2021-01-28 21:15:00|32982.8|32887.8|33028.4|32933.4|33049.1|32954.1|32912.8|32817.8|872
1611868800000|2021-01-28 21:20:00|33031.2|32936.2|33038.4|32943.4|33046.5|32951.5|32999.7|32904.7|706
1611869100000|2021-01-28 21:25:00|33039.4|32944.4|33015.6|32920.6|33046.5|32951.5|32945.6|32850.6|777
1611869400000|2021-01-28 21:30:00|33015.7|32920.7|32861.4|32766.4|33019.4|32924.4|32855.8|32760.8|682
1611869700000|2021-01-28 21:35:00|32861.1|32766.1|32909.4|32814.4|32992.8|32897.8|32861.1|32766.1|692
1611870000000|2021-01-28 21:40:00|32909.2|32814.2|33006|32911|33019.2|32924.2|32907.3|32812.3|852
1611870300000|2021-01-28 21:45:00|33007.2|32912.2|33169.9|33074.9|33181.8|33086.8|32970.3|32875.3|879
1611870600000|2021-01-28 21:50:00|33170.2|33075.2|33281.6|33186.6|33282.1|33187.1|33144.5|33049.5|807
1611870900000|2021-01-28 21:55:00|33279.1|33184.1|33305.4|33210.4|33383.2|33288.2|33274.8|33179.8|865
1611871200000|2021-01-28 22:00:00|33306.3|33211.3|33469.9|33374.9|33473.8|33378.8|33306.1|33211.1|714
1611871500000|2021-01-28 22:05:00|33469.5|33374.5|33361.8|33266.8|33470.9|33375.9|33254.2|33159.2|981
1611871800000|2021-01-28 22:10:00|33363.6|33268.6|33504.5|33409.5|33504.6|33409.6|33355.5|33260.5|609
1611872100000|2021-01-28 22:15:00|33504.6|33409.6|33425.9|33330.9|33532.7|33437.7|33423|33328|553
1611872400000|2021-01-28 22:20:00|33426.7|33331.7|33295.3|33200.3|33432.4|33337.4|33295.3|33200.3|716
1611872700000|2021-01-28 22:25:00|33293.7|33198.7|33391.6|33296.6|33401.8|33306.8|33291.4|33196.4|615
1611873000000|2021-01-28 22:30:00|33393|33298|33485.1|33390.1|33498.7|33403.7|33389.7|33294.7|572
1611873300000|2021-01-28 22:35:00|33486|33391|33500.4|33405.4|33500.4|33405.4|33395.2|33300.2|553
1611873600000|2021-01-28 22:40:00|33500.5|33405.5|33498.2|33403.2|33542.6|33447.6|33459.4|33364.4|615
1611873900000|2021-01-28 22:45:00|33498.1|33403.1|33419.9|33324.9|33503.4|33408.4|33373.1|33278.1|749
1611874200000|2021-01-28 22:50:00|33420|33325|33506.7|33411.7|33523.8|33428.8|33395.9|33300.9|721
1611874500000|2021-01-28 22:55:00|33506.5|33411.5|33590.7|33495.7|33610.1|33515.1|33505.4|33410.4|640
1611874800000|2021-01-28 23:00:00|33590.1|33495.1|33621.8|33526.8|33621.8|33526.8|33576.2|33481.2|701
1611875100000|2021-01-28 23:05:00|33621.9|33526.9|33553.7|33458.7|33625.5|33530.5|33436.1|33341.1|863
1611875400000|2021-01-28 23:10:00|33554.5|33459.5|33624|33529|33629.4|33534.4|33541.1|33446.1|734
1611875700000|2021-01-28 23:15:00|33620.3|33525.3|33876.9|33781.9|33881.9|33786.9|33620.3|33525.3|812
1611876000000|2021-01-28 23:20:00|33877.6|33782.6|33844.3|33749.3|33878.6|33783.6|33821.3|33726.3|973
1611876300000|2021-01-28 23:25:00|33845.8|33750.8|33742|33647|33853.4|33758.4|33719|33624|903
1611876600000|2021-01-28 23:30:00|33743.5|33648.5|33667.1|33572.1|33746.4|33651.4|33623.2|33528.2|973
1611876900000|2021-01-28 23:35:00|33665.4|33570.4|33563.3|33468.3|33671.3|33576.3|33560.2|33465.2|889
1611877200000|2021-01-28 23:40:00|33561|33466|33485.8|33390.8|33580|33485|33434.3|33339.3|954
1611877500000|2021-01-28 23:45:00|33490.1|33395.1|33451.1|33356.1|33571.2|33476.2|33451.1|33356.1|925
1611877800000|2021-01-28 23:50:00|33452.2|33357.2|33318.7|33223.7|33476.6|33381.6|33260.2|33165.2|968
1611878100000|2021-01-28 23:55:00|33313.1|33218.1|33480.9|33385.9|33492.9|33397.9|33303.3|33208.3|857
1611878400000|2021-01-29 00:00:00|33484.5|33389.5|33838.1|33743.1|33839.1|33744.1|33480.9|33385.9|927
1611878700000|2021-01-29 00:05:00|33839.9|33744.9|33908.3|33813.3|34017.5|33922.5|33839.9|33744.9|945
1611879000000|2021-01-29 00:10:00|33901.9|33806.9|34005.5|33910.5|34008.5|33913.5|33888.1|33793.1|974
1611879300000|2021-01-29 00:15:00|34005.6|33910.6|34135|34040|34244.2|34149.2|34004.8|33909.8|1024
1611879600000|2021-01-29 00:20:00|34131.6|34036.6|34187.8|34092.8|34190.3|34095.3|34083.3|33988.3|944
1611879900000|2021-01-29 00:25:00|34189.9|34094.9|34324|34229|34324|34229|34127.1|34032.1|906
1611880200000|2021-01-29 00:30:00|34323.9|34228.9|34301.5|34206.5|34451.1|34356.1|34286.4|34191.4|956
1611880500000|2021-01-29 00:35:00|34302.8|34207.8|34101|34006|34302.8|34207.8|34094.4|33999.4|968
1611880800000|2021-01-29 00:40:00|34098.9|34003.9|33973.8|33878.8|34169.2|34074.2|33957.2|33862.2|879
1611881100000|2021-01-29 00:45:00|33975|33880|34140.2|34045.2|34212.5|34117.5|33975|33880|959
1611881400000|2021-01-29 00:50:00|34137.7|34042.7|34169.4|34074.4|34211.6|34116.6|34119.7|34024.7|972
1611881700000|2021-01-29 00:55:00|34170.2|34075.2|34289.4|34194.4|34298.3|34203.3|34167.6|34072.6|926
1611882000000|2021-01-29 01:00:00|34289.6|34194.6|34250.2|34155.2|34439.3|34344.3|34226.3|34131.3|925
1611882300000|2021-01-29 01:05:00|34234.2|34139.2|34197.4|34102.4|34273.9|34178.9|34148.8|34053.8|1012
1611882600000|2021-01-29 01:10:00|34198|34103|34254.4|34159.4|34254.4|34159.4|34161.3|34066.3|993
1611882900000|2021-01-29 01:15:00|34254.3|34159.3|34019.2|33924.2|34261.4|34166.4|34019.2|33924.2|950
1611883200000|2021-01-29 01:20:00|34021.7|33926.7|34074.2|33979.2|34088.6|33993.6|33987.8|33892.8|929
1611883500000|2021-01-29 01:25:00|34072.1|33977.1|34037.3|33942.3|34073.8|33978.8|33987.5|33892.5|1019
1611883800000|2021-01-29 01:30:00|34038|33943|33979.2|33884.2|34075.8|33980.8|33977.2|33882.2|869
1611884100000|2021-01-29 01:35:00|33979.3|33884.3|33945.6|33850.6|33985|33890|33819.2|33724.2|976
1611884400000|2021-01-29 01:40:00|33938.6|33843.6|33940.2|33845.2|34056.7|33961.7|33918.8|33823.8|836
1611884700000|2021-01-29 01:45:00|33940.3|33845.3|34048.3|33953.3|34060.1|33965.1|33935.8|33840.8|763
1611885000000|2021-01-29 01:50:00|34048.4|33953.4|33972.7|33877.7|34048.5|33953.5|33948.1|33853.1|824
1611885300000|2021-01-29 01:55:00|33972.4|33877.4|34044.2|33949.2|34053.6|33958.6|33966.7|33871.7|731
1611885600000|2021-01-29 02:00:00|34045.1|33950.1|34023.6|33928.6|34121.3|34026.3|34006.6|33911.6|888
1611885900000|2021-01-29 02:05:00|34018.3|33923.3|34008|33913|34053.8|33958.8|33962.3|33867.3|922
1611886200000|2021-01-29 02:10:00|34009.8|33914.8|34086|33991|34094.9|33999.9|34005.1|33910.1|722
1611886500000|2021-01-29 02:15:00|34084.3|33989.3|34111.4|34016.4|34113.5|34018.5|34064.6|33969.6|770
1611886800000|2021-01-29 02:20:00|34111.3|34016.3|34265.4|34170.4|34279.2|34184.2|34096.8|34001.8|816
1611887100000|2021-01-29 02:25:00|34264.5|34169.5|34227.7|34132.7|34331.4|34236.4|34222.7|34127.7|814
1611887400000|2021-01-29 02:30:00|34227.4|34132.4|34040.1|33945.1|34255.8|34160.8|34040|33945|824
1611887700000|2021-01-29 02:35:00|34041.5|33946.5|33961.2|33866.2|34064.8|33969.8|33957.8|33862.8|834
1611888000000|2021-01-29 02:40:00|33961|33866|34023.5|33928.5|34043.8|33948.8|33952.3|33857.3|877
1611888300000|2021-01-29 02:45:00|34023.6|33928.6|34064.1|33969.1|34074.4|33979.4|34022.4|33927.4|725
1611888600000|2021-01-29 02:50:00|34063.7|33968.7|34074|33979|34099|34004|34024.6|33929.6|794
1611888900000|2021-01-29 02:55:00|34072.1|33977.1|34112.9|34017.9|34116.8|34021.8|34045.8|33950.8|730
1611889200000|2021-01-29 03:00:00|34113|34018|34223.9|34128.9|34232.1|34137.1|34111.3|34016.3|717
1611889500000|2021-01-29 03:05:00|34223.7|34128.7|34053|33958|34223.8|34128.8|34011.2|33916.2|842
1611889800000|2021-01-29 03:10:00|34052.2|33957.2|34131.9|34036.9|34190.9|34095.9|34052.2|33957.2|834
1611890100000|2021-01-29 03:15:00|34133.3|34038.3|34227.6|34132.6|34249.9|34154.9|34092.6|33997.6|858
1611890400000|2021-01-29 03:20:00|34225.8|34130.8|34134.5|34039.5|34271.1|34176.1|34134.3|34039.3|904
1611890700000|2021-01-29 03:25:00|34133.6|34038.6|34107.1|34012.1|34178.6|34083.6|34100|34005|891
1611891000000|2021-01-29 03:30:00|34106.7|34011.7|34045.4|33950.4|34151.9|34056.9|34043.1|33948.1|878
1611891300000|2021-01-29 03:35:00|34045.9|33950.9|33895.6|33800.6|34070.4|33975.4|33894.1|33799.1|871
1611891600000|2021-01-29 03:40:00|33895|33800|33791|33696|33897.9|33802.9|33780.7|33685.7|918
1611891900000|2021-01-29 03:45:00|33794.2|33699.2|33727.9|33632.9|33797.6|33702.6|33676.1|33581.1|897
1611892200000|2021-01-29 03:50:00|33727.2|33632.2|33851.8|33756.8|33871.4|33776.4|33722.5|33627.5|817
1611892500000|2021-01-29 03:55:00|33854.5|33759.5|33886.5|33791.5|33990.6|33895.6|33796.9|33701.9|906
1611892800000|2021-01-29 04:00:00|33886.6|33791.6|33919.7|33824.7|34066.5|33971.5|33885|33790|770
1611893100000|2021-01-29 04:05:00|33917.9|33822.9|33502.8|33407.8|33918.2|33823.2|33464|33369|953
1611893400000|2021-01-29 04:10:00|33501.2|33406.2|33383.1|33288.1|33501.2|33406.2|33296.5|33201.5|1024
1611893700000|2021-01-29 04:15:00|33384.2|33289.2|33264.9|33169.9|33386.9|33291.9|33237.9|33142.9|1033
1611894000000|2021-01-29 04:20:00|33264.8|33169.8|33275.5|33180.5|33277.3|33182.3|33044.1|32949.1|1043
1611894300000|2021-01-29 04:25:00|33275.7|33180.7|33109.4|33014.4|33286.1|33191.1|33058.1|32963.1|1036
1611894600000|2021-01-29 04:30:00|33109.3|33014.3|33078.7|32983.7|33109.5|33014.5|32918.7|32823.7|890
1611894900000|2021-01-29 04:35:00|33076.1|32981.1|32950.7|32855.7|33124.4|33029.4|32931.3|32836.3|913
1611895200000|2021-01-29 04:40:00|32951.4|32856.4|33071.4|32976.4|33093.9|32998.9|32914|32819|1032
1611895500000|2021-01-29 04:45:00|33071.7|32976.7|33064.1|32969.1|33178.4|33083.4|33049.3|32954.3|994
1611895800000|2021-01-29 04:50:00|33064.7|32969.7|33202.5|33107.5|33210.6|33115.6|33046.9|32951.9|1021
1611896100000|2021-01-29 04:55:00|33203.5|33108.5|33165.4|33070.4|33214|33119|33163.6|33068.6|941
1611896400000|2021-01-29 05:00:00|33167.8|33072.8|33166.3|33071.3|33283|33188|33133.8|33038.8|1003
1611896700000|2021-01-29 05:05:00|33165|33070|33113.4|33018.4|33165.7|33070.7|33027.2|32932.2|913
1611897000000|2021-01-29 05:10:00|33112.1|33017.1|33189.4|33094.4|33219.9|33124.9|33077.6|32982.6|1012
1611897300000|2021-01-29 05:15:00|33189.6|33094.6|33142.6|33047.6|33197.1|33102.1|33109.5|33014.5|993
1611897600000|2021-01-29 05:20:00|33143.2|33048.2|33087.6|32992.6|33170|33075|33077.7|32982.7|1011
1611897900000|2021-01-29 05:25:00|33089.4|32994.4|32995|32900|33090.6|32995.6|32860.8|32765.8|1053
1611898200000|2021-01-29 05:30:00|32994.9|32899.9|33134.3|33039.3|33134.4|33039.4|32919.4|32824.4|952
1611898500000|2021-01-29 05:35:00|33133.2|33038.2|33102.6|33007.6|33145.2|33050.2|33089.6|32994.6|1025
1611898800000|2021-01-29 05:40:00|33101.5|33006.5|33168.8|33073.8|33187.2|33092.2|33058.4|32963.4|956
1611899100000|2021-01-29 05:45:00|33168.7|33073.7|33116.9|33021.9|33170.1|33075.1|33008.7|32913.7|878
1611899400000|2021-01-29 05:50:00|33115.2|33020.2|33135.4|33040.4|33218.8|33123.8|33115.2|33020.2|894
1611899700000|2021-01-29 05:55:00|33133.6|33038.6|33097.3|33002.3|33167.1|33072.1|33043.9|32948.9|887
1611900000000|2021-01-29 06:00:00|33096.9|33001.9|32780.4|32685.4|33098|33003|32771.5|32676.5|896
1611900300000|2021-01-29 06:05:00|32780.6|32685.6|32817.9|32722.9|32891.6|32796.6|32729.4|32634.4|1006
1611900600000|2021-01-29 06:10:00|32824.6|32729.6|32869.3|32774.3|32928.2|32833.2|32817.9|32722.9|993
1611900900000|2021-01-29 06:15:00|32869|32774|32788.3|32693.3|32869|32774|32771.7|32676.7|951
1611901200000|2021-01-29 06:20:00|32789|32694|32930.9|32835.9|32930.9|32835.9|32789|32694|972
1611901500000|2021-01-29 06:25:00|32933.6|32838.6|32937.9|32842.9|33008.8|32913.8|32917.4|32822.4|990
1611901800000|2021-01-29 06:30:00|32946.4|32851.4|32642.9|32547.9|32955.1|32860.1|32626.6|32531.6|989
1611902100000|2021-01-29 06:35:00|32641.9|32546.9|32713.2|32618.2|32717.6|32622.6|32610.5|32515.5|941
1611902400000|2021-01-29 06:40:00|32713|32618|32596.7|32501.7|32722.8|32627.8|32596.7|32501.7|984
1611902700000|2021-01-29 06:45:00|32599.1|32504.1|32537.2|32442.2|32682.4|32587.4|32491.4|32396.4|969
1611903000000|2021-01-29 06:50:00|32537.1|32442.1|32669.7|32574.7|32721.8|32626.8|32514|32419|963
1611903300000|2021-01-29 06:55:00|32663.8|32568.8|32591|32496|32663.8|32568.8|32474.3|32379.3|962
1611903600000|2021-01-29 07:00:00|32591.6|32496.6|32694.4|32599.4|32714.7|32619.7|32556.9|32461.9|952
1611903900000|2021-01-29 07:05:00|32694.7|32599.7|32622|32527|32733|32638|32617.8|32522.8|923
1611904200000|2021-01-29 07:10:00|32622.3|32527.3|32502.1|32407.1|32629.5|32534.5|32460.9|32365.9|980
1611904500000|2021-01-29 07:15:00|32501.7|32406.7|32354|32259|32539.1|32444.1|32354|32259|972
1611904800000|2021-01-29 07:20:00|32354.6|32259.6|32336|32241|32394.2|32299.2|32300|32205|987
1611905100000|2021-01-29 07:25:00|32336.1|32241.1|32265.6|32170.6|32381.7|32286.7|32190.2|32095.2|1022
1611905400000|2021-01-29 07:30:00|32268.2|32173.2|32040.6|31945.6|32277.3|32182.3|32039.6|31944.6|935
1611905700000|2021-01-29 07:35:00|32039.6|31944.6|32236.7|32141.7|32383.3|32288.3|32035|31940|981
1611906000000|2021-01-29 07:40:00|32237.8|32142.8|32143.6|32048.6|32348.1|32253.1|32122.2|32027.2|972
1611906300000|2021-01-29 07:45:00|32143.1|32048.1|32321.8|32226.8|32323.4|32228.4|32143|32048|874
1611906600000|2021-01-29 07:50:00|32321.3|32226.3|32385|32290|32385.1|32290.1|32291.4|32196.4|853
1611906900000|2021-01-29 07:55:00|32385.7|32290.7|32373.7|32278.7|32426.4|32331.4|32261.6|32166.6|793
1611907200000|2021-01-29 08:00:00|32373.3|32278.3|32517.2|32422.2|32517.3|32422.3|32353.8|32258.8|687
1611907500000|2021-01-29 08:05:00|32519.4|32424.4|32662.6|32567.6|32679.8|32584.8|32487.9|32392.9|713
1611907800000|2021-01-29 08:10:00|32662.9|32567.9|32571.4|32476.4|32689.6|32594.6|32561.6|32466.6|666
1611908100000|2021-01-29 08:15:00|32571.9|32476.9|32298.2|32203.2|32573.1|32478.1|32239.1|32144.1|725
1611908400000|2021-01-29 08:20:00|32300.4|32205.4|32180.1|32085.1|32310.3|32215.3|32176|32081|773
1611908700000|2021-01-29 08:25:00|32180|32085|32129.5|32034.5|32296.3|32201.3|32128.3|32033.3|737
1611909000000|2021-01-29 08:30:00|32127.7|32032.7|32294.4|32199.4|32318|32223|32114.3|32019.3|745
1611909300000|2021-01-29 08:35:00|32296.8|32201.8|32860.8|32765.8|32871.3|32776.3|32253.8|32158.8|790
1611909600000|2021-01-29 08:40:00|32859.3|32764.3|33407.3|33312.3|33471.9|33376.9|32780.9|32685.9|798
1611909900000|2021-01-29 08:45:00|33421.4|33326.4|34609.1|34514.1|34695|34600|33405.4|33310.4|821
1611910200000|2021-01-29 08:50:00|34611|34516|35151.2|35056.2|35182.3|35087.3|34173.2|34078.2|837
1611910500000|2021-01-29 08:55:00|35162.9|35067.9|36371.5|36276.5|36588.8|36493.8|35148.6|35053.6|849
1611910800000|2021-01-29 09:00:00|36373.1|36278.1|36028|35933|37232.5|37137.5|35456.7|35361.7|852
1611911100000|2021-01-29 09:05:00|36019.8|35924.8|35699.1|35604.1|36022.3|35927.3|34948.5|34853.5|847
1611911400000|2021-01-29 09:10:00|35685.7|35590.7|36049.7|35954.7|36560.9|36465.9|35685.7|35590.7|834
1611911700000|2021-01-29 09:15:00|36047.8|35952.8|36262.2|36167.2|36280.3|36185.3|35862.2|35767.2|835
1611912000000|2021-01-29 09:20:00|36263.8|36168.8|36880.1|36785.1|36911.7|36816.7|36263.8|36168.8|756
1611912300000|2021-01-29 09:25:00|36879.2|36784.2|37636.7|37541.7|37676.5|37581.5|36720|36625|724
1611912600000|2021-01-29 09:30:00|37648.5|37553.5|37886.9|37791.9|38044.7|37949.7|37171.9|37076.9|744
1611912900000|2021-01-29 09:35:00|37895|37800|37607.5|37512.5|38019.6|37924.6|37572.6|37477.6|776
1611913200000|2021-01-29 09:40:00|37611.4|37516.4|36418.5|36323.5|37670.7|37575.7|36280.6|36185.6|793
1611913500000|2021-01-29 09:45:00|36409.7|36314.7|37128.4|37033.4|37134.4|37039.4|36291|36196|813
1611913800000|2021-01-29 09:50:00|37128.2|37033.2|36771.3|36676.3|37349.6|37254.6|36763.6|36668.6|842
1611914100000|2021-01-29 09:55:00|36769|36674|37047.2|36952.2|37107.1|37012.1|36614.5|36519.5|819
1611914400000|2021-01-29 10:00:00|37050.1|36955.1|37020|36925|37275.4|37180.4|36844.3|36749.3|804
1611914700000|2021-01-29 10:05:00|37020.4|36925.4|36347.6|36252.6|37020.4|36925.4|36313|36218|816
1611915000000|2021-01-29 10:10:00|36354.2|36259.2|36686.9|36591.9|36710.7|36615.7|36354.2|36259.2|1093
1611915300000|2021-01-29 10:15:00|36687.6|36592.6|36295.9|36200.9|36709.9|36614.9|36051.7|35956.7|1092
1611915600000|2021-01-29 10:20:00|36296.4|36201.4|36201.5|36106.5|36420|36325|36125.9|36030.9|1086
1611915900000|2021-01-29 10:25:00|36201.9|36106.9|35689.1|35594.1|36201.9|36106.9|35594.4|35499.4|1045
1611916200000|2021-01-29 10:30:00|35690.4|35595.4|36480.8|36385.8|36511.4|36416.4|35686.2|35591.2|1129
1611916500000|2021-01-29 10:35:00|36478.8|36383.8|36633.5|36538.5|36644.3|36549.3|36436|36341|1093
1611916800000|2021-01-29 10:40:00|36621.8|36526.8|36363.5|36268.5|36801.4|36706.4|36363.4|36268.4|1007
1611917100000|2021-01-29 10:45:00|36362.6|36267.6|36573.6|36478.6|36782.2|36687.2|36361|36266|1078
1611917400000|2021-01-29 10:50:00|36573.8|36478.8|36895.7|36800.7|36931.4|36836.4|36573.8|36478.8|1075
1611917700000|2021-01-29 10:55:00|36895.3|36800.3|36740.6|36645.6|36950.2|36855.2|36718.8|36623.8|1041
1611918000000|2021-01-29 11:00:00|36739.6|36644.6|36874.5|36779.5|37035.3|36940.3|36739.6|36644.6|1111
1611918300000|2021-01-29 11:05:00|36876.1|36781.1|37052.6|36957.6|37194.9|37099.9|36872.9|36777.9|1073
1611918600000|2021-01-29 11:10:00|37053.3|36958.3|36962.1|36867.1|37064.7|36969.7|36908.7|36813.7|1051
1611918900000|2021-01-29 11:15:00|36962.4|36867.4|36698.1|36603.1|37020.6|36925.6|36595.9|36500.9|1083
1611919200000|2021-01-29 11:20:00|36697|36602|36993.8|36898.8|36997.6|36902.6|36673.5|36578.5|1078
1611919500000|2021-01-29 11:25:00|36993.7|36898.7|37101.4|37006.4|37166.7|37071.7|36873.4|36778.4|1020
1611919800000|2021-01-29 11:30:00|37101.9|37006.9|37285.5|37190.5|37285.5|37190.5|36974.2|36879.2|1014
1611920100000|2021-01-29 11:35:00|37285.2|37190.2|37313.4|37218.4|37331.3|37236.3|37108.7|37013.7|1024
1611920400000|2021-01-29 11:40:00|37314.4|37219.4|37081.8|36986.8|37314.4|37219.4|36977.9|36882.9|1029
1611920700000|2021-01-29 11:45:00|37081.4|36986.4|37092.9|36997.9|37281.1|37186.1|37081.4|36986.4|1009
1611921000000|2021-01-29 11:50:00|37092.6|36997.6|36976.1|36881.1|37119.3|37024.3|36919.8|36824.8|1053
1611921300000|2021-01-29 11:55:00|36974.3|36879.3|37163.9|37068.9|37221.9|37126.9|36885.6|36790.6|1065
1611921600000|2021-01-29 12:00:00|37164.6|37069.6|37083.1|36988.1|37238.8|37143.8|36724.4|36629.4|1140
1611921900000|2021-01-29 12:05:00|37081.3|36986.3|37012.9|36917.9|37081.3|36986.3|36948.5|36853.5|1015
1611922200000|2021-01-29 12:10:00|37012.8|36917.8|36873.1|36778.1|37027.3|36932.3|36860|36765|1084
1611922500000|2021-01-29 12:15:00|36871|36776|36767|36672|36971.5|36876.5|36762.9|36667.9|1002
1611922800000|2021-01-29 12:20:00|36766.4|36671.4|36924.3|36829.3|36956.4|36861.4|36706|36611|999
1611923100000|2021-01-29 12:25:00|36924|36829|37255.4|37160.4|37257.4|37162.4|36924|36829|959
1611923400000|2021-01-29 12:30:00|37254.7|37159.7|37511.7|37416.7|37536.7|37441.7|37201|37106|1044
1611923700000|2021-01-29 12:35:00|37513.2|37418.2|37470.7|37375.7|37557.2|37462.2|37397.2|37302.2|1007
1611924000000|2021-01-29 12:40:00|37471.5|37376.5|37607.8|37512.8|37607.8|37512.8|37387.3|37292.3|1019
1611924300000|2021-01-29 12:45:00|37608.2|37513.2|37560.4|37465.4|37609.1|37514.1|37449.7|37354.7|1079
1611924600000|2021-01-29 12:50:00|37557.4|37462.4|37898.5|37803.5|37929.3|37834.3|37535.3|37440.3|1018
1611924900000|2021-01-29 12:55:00|37901.8|37806.8|38004.1|37909.1|38012.4|37917.4|37733|37638|1092
1611925200000|2021-01-29 13:00:00|38000.1|37905.1|37514.1|37419.1|38014.6|37919.6|37513.7|37418.7|1112
1611925500000|2021-01-29 13:05:00|37515.3|37420.3|37404.3|37309.3|37515.3|37420.3|37247.4|37152.4|1077
1611925800000|2021-01-29 13:10:00|37406.2|37311.2|37420.8|37325.8|37477.1|37382.1|37372.4|37277.4|977
1611926100000|2021-01-29 13:15:00|37420.2|37325.2|37389|37294|37596.5|37501.5|37389|37294|924
1611926400000|2021-01-29 13:20:00|37388.3|37293.3|37475.9|37380.9|37557.8|37462.8|37324.1|37229.1|1028
1611926700000|2021-01-29 13:25:00|37476.3|37381.3|37507.1|37412.1|37577.1|37482.1|37444.4|37349.4|962
1611927000000|2021-01-29 13:30:00|37506.5|37411.5|37638.2|37543.2|37758.2|37663.2|37503.7|37408.7|937
1611927300000|2021-01-29 13:35:00|37638.3|37543.3|37765.1|37670.1|37769.1|37674.1|37635.5|37540.5|1019
1611927600000|2021-01-29 13:40:00|37765.2|37670.2|37813.1|37718.1|37894|37799|37738.3|37643.3|950
1611927900000|2021-01-29 13:45:00|37811.9|37716.9|38062.4|37967.4|38069.5|37974.5|37808.6|37713.6|960
1611928200000|2021-01-29 13:50:00|38062.9|37967.9|38556.2|38461.2|38601.9|38506.9|38062.9|37967.9|1052
1611928500000|2021-01-29 13:55:00|38559.1|38464.1|38429.6|38334.6|38672.7|38577.7|38414.8|38319.8|1102
1611928800000|2021-01-29 14:00:00|38432.2|38337.2|38027|37932|38573.7|38478.7|37981|37886|1065
1611929100000|2021-01-29 14:05:00|38051.3|37956.3|37993.2|37898.2|38295.9|38200.9|37927.7|37832.7|1116
1611929400000|2021-01-29 14:10:00|37993.4|37898.4|38185.3|38090.3|38197.9|38102.9|37935.7|37840.7|921
1611929700000|2021-01-29 14:15:00|38185.4|38090.4|37981.5|37886.5|38197.8|38102.8|37972.4|37877.4|950
1611930000000|2021-01-29 14:20:00|37981.2|37886.2|38046.2|37951.2|38108.8|38013.8|37976.9|37881.9|1024
1611930300000|2021-01-29 14:25:00|38046.6|37951.6|38239.3|38144.3|38239.3|38144.3|38046.6|37951.6|820
1611930600000|2021-01-29 14:30:00|38239.4|38144.4|37249.9|37154.9|38241.7|38146.7|37209.2|37114.2|749
1611930900000|2021-01-29 14:35:00|37244.2|37149.2|37406|37311|37437.9|37342.9|36995.8|36900.8|825
1611931200000|2021-01-29 14:40:00|37402.6|37307.6|36776.9|36681.9|37523.7|37428.7|36710.2|36615.2|821
1611931500000|2021-01-29 14:45:00|36780.1|36685.1|37053.2|36958.2|37082.3|36987.3|36637.9|36542.9|733
1611931800000|2021-01-29 14:50:00|37053.3|36958.3|37069.7|36974.7|37323|37228|36938.9|36843.9|644
1611932100000|2021-01-29 14:55:00|37069.6|36974.6|37224.1|37129.1|37283.5|37188.5|37005.5|36910.5|596
1611932400000|2021-01-29 15:00:00|37219.1|37124.1|37432.5|37337.5|37492.1|37397.1|37215.8|37120.8|611
1611932700000|2021-01-29 15:05:00|37429.5|37334.5|37530|37435|37538.5|37443.5|37385.9|37290.9|536
1611933000000|2021-01-29 15:10:00|37532.2|37437.2|37634.6|37539.6|37639.2|37544.2|37442.3|37347.3|531
1611933300000|2021-01-29 15:15:00|37634.7|37539.7|37313.6|37218.6|37636.3|37541.3|37229.8|37134.8|515
1611933600000|2021-01-29 15:20:00|37314.1|37219.1|37167.4|37072.4|37388.7|37293.7|37059.5|36964.5|622
1611933900000|2021-01-29 15:25:00|37167.7|37072.7|37351.1|37256.1|37368.3|37273.3|37103.9|37008.9|793
1611934200000|2021-01-29 15:30:00|37351.6|37256.6|37423.9|37328.9|37423.9|37328.9|37015.3|36920.3|709
1611934500000|2021-01-29 15:35:00|37423.8|37328.8|37273|37178|37427.1|37332.1|37158.8|37063.8|779
1611934800000|2021-01-29 15:40:00|37274.8|37179.8|37256.6|37161.6|37304.9|37209.9|37161.1|37066.1|723
1611935100000|2021-01-29 15:45:00|37256.3|37161.3|37218.1|37123.1|37344.1|37249.1|37182.7|37087.7|705
1611935400000|2021-01-29 15:50:00|37217.3|37122.3|37106.9|37011.9|37217.3|37122.3|36924.5|36829.5|1053
1611935700000|2021-01-29 15:55:00|37106.7|37011.7|37194.6|37099.6|37257.7|37162.7|37067.7|36972.7|1017
1611936000000|2021-01-29 16:00:00|37196.8|37101.8|37343.3|37248.3|37516.8|37421.8|37196.8|37101.8|1105
1611936300000|2021-01-29 16:05:00|37339.1|37244.1|37485|37390|37543.5|37448.5|37331.7|37236.7|1108
1611936600000|2021-01-29 16:10:00|37484.1|37389.1|37416.8|37321.8|37514.9|37419.9|37290.7|37195.7|1055
1611936900000|2021-01-29 16:15:00|37422.8|37327.8|37527.6|37432.6|37592|37497|37391.1|37296.1|921
1611937200000|2021-01-29 16:20:00|37527.3|37432.3|37304.8|37209.8|37563.7|37468.7|37296.1|37201.1|857
1611937500000|2021-01-29 16:25:00|37306.5|37211.5|37076.2|36981.2|37423.4|37328.4|37068.2|36973.2|1013
1611937800000|2021-01-29 16:30:00|37072.2|36977.2|36855.1|36760.1|37147.3|37052.3|36803.6|36708.6|1021
1611938100000|2021-01-29 16:35:00|36854.9|36759.9|36903.7|36808.7|36940.5|36845.5|36738.1|36643.1|1008
1611938400000|2021-01-29 16:40:00|36906.3|36811.3|36687.8|36592.8|36965.4|36870.4|36687.8|36592.8|1003
1611938700000|2021-01-29 16:45:00|36687.9|36592.9|36703.7|36608.7|36880.8|36785.8|36686.5|36591.5|1015
1611939000000|2021-01-29 16:50:00|36698.2|36603.2|36004.8|35909.8|36698.2|36603.2|36004.8|35909.8|1125
1611939300000|2021-01-29 16:55:00|36003.6|35908.6|36113.6|36018.6|36301.9|36206.9|35902.7|35807.7|440
1611939600000|2021-01-29 17:00:00|36100.2|36005.2|35828.5|35733.5|36294.7|36199.7|35775.6|35680.6|1092
1611939900000|2021-01-29 17:05:00|35829|35734|36052.3|35957.3|36127.7|36032.7|35627.4|35532.4|1060
1611940200000|2021-01-29 17:10:00|36051.2|35956.2|36074.1|35979.1|36175.7|36080.7|35963.4|35868.4|974
1611940500000|2021-01-29 17:15:00|36073.2|35978.2|36264.3|36169.3|36269.1|36174.1|36021.2|35926.2|531
1611940800000|2021-01-29 17:20:00|36285.6|36190.6|36462.9|36367.9|36463.5|36368.5|36280.7|36185.7|17
1611941100000|2021-01-29 17:25:00|36373|36278|36272.1|36177.1|36406.9|36311.9|36252.2|36157.2|8
1611941400000|2021-01-29 17:30:00|36174.6|36079.6|36276.7|36181.7|36282.8|36187.8|36129.9|36034.9|632
1611941700000|2021-01-29 17:35:00|36282.4|36187.4|36249.6|36154.6|36443.7|36348.7|36249.6|36154.6|1065
1611942000000|2021-01-29 17:40:00|36249.1|36154.1|36031.2|35936.2|36266|36171|35979.8|35884.8|1044
1611942300000|2021-01-29 17:45:00|36036.2|35941.2|35964.5|35869.5|36238.3|36143.3|35964.5|35869.5|998
1611942600000|2021-01-29 17:50:00|35971.7|35876.7|35750.8|35655.8|35973|35878|35723.2|35628.2|1013
1611942900000|2021-01-29 17:55:00|35747|35652|35761.2|35666.2|35955|35860|35673.8|35578.8|1048
1611943200000|2021-01-29 18:00:00|35762.7|35667.7|35700.2|35605.2|36049.6|35954.6|35614.2|35519.2|1146
1611943500000|2021-01-29 18:05:00|35702.7|35607.7|35705.8|35610.8|35899.2|35804.2|35644|35549|1113
1611943800000|2021-01-29 18:10:00|35706|35611|35345.8|35250.8|35824.6|35729.6|35309.7|35214.7|1076
1611944100000|2021-01-29 18:15:00|35345|35250|35317.6|35222.6|35403.7|35308.7|35298.6|35203.6|951
1611944400000|2021-01-29 18:20:00|35316.8|35221.8|35204.5|35109.5|35380|35285|35053.9|34958.9|1015
1611944700000|2021-01-29 18:25:00|35203|35108|35010.1|34915.1|35332.7|35237.7|34990.9|34895.9|1054
1611945000000|2021-01-29 18:30:00|35009|34914|35386.3|35291.3|35404.6|35309.6|34991.3|34896.3|1006
1611945300000|2021-01-29 18:35:00|35388.2|35293.2|35385.2|35290.2|35427.7|35332.7|35221|35126|1031
1611945600000|2021-01-29 18:40:00|35384.8|35289.8|34995.2|34900.2|35396.5|35301.5|34995.2|34900.2|1077
1611945900000|2021-01-29 18:45:00|34987.8|34892.8|34899.5|34804.5|35026.7|34931.7|34671|34576|1100
1611946200000|2021-01-29 18:50:00|34907.6|34812.6|35133.6|35038.6|35225.1|35130.1|34907.6|34812.6|1122
1611946500000|2021-01-29 18:55:00|35135.6|35040.6|35260.1|35165.1|35276|35181|35109.7|35014.7|1043
1611946800000|2021-01-29 19:00:00|35260.5|35165.5|35381.7|35286.7|35394.9|35299.9|35165.2|35070.2|981
1611947100000|2021-01-29 19:05:00|35381.8|35286.8|35124.3|35029.3|35382|35287|35082.2|34987.2|993
1611947400000|2021-01-29 19:10:00|35123.7|35028.7|35126.9|35031.9|35313.7|35218.7|35031.3|34936.3|1077
1611947700000|2021-01-29 19:15:00|35124.8|35029.8|34789.1|34694.1|35133|35038|34669.3|34574.3|1046
1611948000000|2021-01-29 19:20:00|34783.6|34688.6|34729.1|34634.1|34837|34742|34562.5|34467.5|1031
1611948300000|2021-01-29 19:25:00|34729.6|34634.6|34504.6|34409.6|34729.6|34634.6|34504.6|34409.6|1008
1611948600000|2021-01-29 19:30:00|34503.7|34408.7|34421.7|34326.7|34587.8|34492.8|34148.2|34053.2|1061
1611948900000|2021-01-29 19:35:00|34421.4|34326.4|34380.5|34285.5|34686.3|34591.3|34290.1|34195.1|1077
1611949200000|2021-01-29 19:40:00|34382|34287|34111.7|34016.7|34383.4|34288.4|34017.8|33922.8|1081
1611949500000|2021-01-29 19:45:00|34110.8|34015.8|33637.4|33542.4|34120.9|34025.9|33613.4|33518.4|1059
1611949800000|2021-01-29 19:50:00|33625|33530|33861|33766|33946|33851|33609.1|33514.1|1126
1611950100000|2021-01-29 19:55:00|33862.9|33767.9|34348.7|34253.7|34384.8|34289.8|33854.2|33759.2|1083
1611950400000|2021-01-29 20:00:00|34357.3|34262.3|33952.1|33857.1|34476.3|34381.3|33921.3|33826.3|1099
1611950700000|2021-01-29 20:05:00|33948.4|33853.4|34281.7|34186.7|34339.2|34244.2|33940.4|33845.4|1110
1611951000000|2021-01-29 20:10:00|34286.1|34191.1|34125.7|34030.7|34367.1|34272.1|34093.5|33998.5|1107
1611951300000|2021-01-29 20:15:00|34125|34030|34400.4|34305.4|34477.8|34382.8|34125|34030|1092
1611951600000|2021-01-29 20:20:00|34395|34300|34603.5|34508.5|34719.2|34624.2|34393.3|34298.3|1064
1611951900000|2021-01-29 20:25:00|34605.4|34510.4|34666.9|34571.9|34672.4|34577.4|34542.8|34447.8|1041
1611952200000|2021-01-29 20:30:00|34663.2|34568.2|34856.1|34761.1|34914.2|34819.2|34621.1|34526.1|1003
1611952500000|2021-01-29 20:35:00|34855.9|34760.9|34887.1|34792.1|35009.7|34914.7|34854.2|34759.2|979
1611952800000|2021-01-29 20:40:00|34886.6|34791.6|34760|34665|34915.5|34820.5|34674|34579|1063
1611953100000|2021-01-29 20:45:00|34757|34662|34542.7|34447.7|34818.7|34723.7|34538.2|34443.2|1080
1611953400000|2021-01-29 20:50:00|34537.9|34442.9|34939.9|34844.9|34939.9|34844.9|34537.9|34442.9|1009
1611953700000|2021-01-29 20:55:00|34940.8|34845.8|34639.7|34544.7|34944|34849|34515.3|34420.3|1096
1611954000000|2021-01-29 21:00:00|34641.6|34546.6|34496.5|34401.5|34653.1|34558.1|34463.8|34368.8|1082
1611954300000|2021-01-29 21:05:00|34497.2|34402.2|34711.9|34616.9|34788|34693|34497.2|34402.2|1091
1611954600000|2021-01-29 21:10:00|34711.1|34616.1|34268.5|34173.5|34711.1|34616.1|34246.2|34151.2|1093
1611954900000|2021-01-29 21:15:00|34266.3|34171.3|34522.8|34427.8|34557.5|34462.5|34208.5|34113.5|1080
1611955200000|2021-01-29 21:20:00|34518.3|34423.3|34747.5|34652.5|34750.6|34655.6|34482.7|34387.7|1012
1611955500000|2021-01-29 21:25:00|34748.2|34653.2|34771.4|34676.4|34833.4|34738.4|34542.2|34447.2|1104
1611955800000|2021-01-29 21:30:00|34774.6|34679.6|34601.6|34506.6|34774.6|34679.6|34600.1|34505.1|1078
1611956100000|2021-01-29 21:35:00|34602.8|34507.8|34427.1|34332.1|34607.6|34512.6|34425.1|34330.1|993
1611956400000|2021-01-29 21:40:00|34430.3|34335.3|34494.4|34399.4|34570.5|34475.5|34412.9|34317.9|1019
1611956700000|2021-01-29 21:45:00|34499.9|34404.9|34608.9|34513.9|34618.5|34523.5|34356|34261|1059
1611957000000|2021-01-29 21:50:00|34608.8|34513.8|34617.6|34522.6|34632.7|34537.7|34549.2|34454.2|984
1611957300000|2021-01-29 21:55:00|34617.9|34522.9|34757.4|34662.4|34844.6|34749.6|34617.9|34522.9|823
1611993600000|2021-01-30 08:00:00|34129.5|34034.5|34277.9|34182.9|34291.8|34196.8|34114.2|34019.2|888
1611993900000|2021-01-30 08:05:00|34276.9|34181.9|34299.8|34204.8|34382.2|34287.2|34262.5|34167.5|1023
1611994200000|2021-01-30 08:10:00|34299|34204|34323.6|34228.6|34397.1|34302.1|34259.6|34164.6|1068
1611994500000|2021-01-30 08:15:00|34323.5|34228.5|34360.7|34265.7|34404.2|34309.2|34226.7|34131.7|1038
1611994800000|2021-01-30 08:20:00|34361.1|34266.1|34282.3|34187.3|34390|34295|34271|34176|962
1611995100000|2021-01-30 08:25:00|34282.8|34187.8|34309.2|34214.2|34333|34238|34188.7|34093.7|1060
1611995400000|2021-01-30 08:30:00|34308.8|34213.8|34168.1|34073.1|34321.6|34226.6|34168.1|34073.1|1011
1611995700000|2021-01-30 08:35:00|34165.6|34070.6|34157.1|34062.1|34288.4|34193.4|34150.5|34055.5|1024
1611996000000|2021-01-30 08:40:00|34153.1|34058.1|34110|34015|34164.4|34069.4|34093.1|33998.1|881
1611996300000|2021-01-30 08:45:00|34109.3|34014.3|33996.3|33901.3|34154.7|34059.7|33996.3|33901.3|891
1611996600000|2021-01-30 08:50:00|33996.5|33901.5|33872.6|33777.6|34007.5|33912.5|33865.9|33770.9|984
1611996900000|2021-01-30 08:55:00|33872.4|33777.4|33961.7|33866.7|33985.4|33890.4|33872.4|33777.4|982
1611997200000|2021-01-30 09:00:00|33961.6|33866.6|34051.9|33956.9|34064.9|33969.9|33952.6|33857.6|1010
1611997500000|2021-01-30 09:05:00|34051.6|33956.6|34333.5|34238.5|34470.3|34375.3|33910.7|33815.7|1046
1611997800000|2021-01-30 09:10:00|34330.9|34235.9|34367.4|34272.4|34370.6|34275.6|34164.8|34069.8|1094
1611998100000|2021-01-30 09:15:00|34369.7|34274.7|34279.4|34184.4|34370.6|34275.6|34214.5|34119.5|1027
1611998400000|2021-01-30 09:20:00|34278.4|34183.4|34213.9|34118.9|34355.1|34260.1|34212.7|34117.7|979
1611998700000|2021-01-30 09:25:00|34213.8|34118.8|34172|34077|34238.1|34143.1|34105.8|34010.8|979
1611999000000|2021-01-30 09:30:00|34170.6|34075.6|34138|34043|34198.9|34103.9|34106.6|34011.6|995
1611999300000|2021-01-30 09:35:00|34138.9|34043.9|34298.3|34203.3|34335.3|34240.3|34080.9|33985.9|950
1611999600000|2021-01-30 09:40:00|34298.4|34203.4|34261.8|34166.8|34329.9|34234.9|34242.6|34147.6|963
1611999900000|2021-01-30 09:45:00|34261.9|34166.9|34230.2|34135.2|34359.5|34264.5|34222.3|34127.3|957
1612000200000|2021-01-30 09:50:00|34230.9|34135.9|34271.5|34176.5|34301.8|34206.8|34226.4|34131.4|450
1612000500000|2021-01-30 09:55:00|34333.1|34238.1|34321|34226|34404.3|34309.3|34289.9|34194.9|1036
1612000800000|2021-01-30 10:00:00|34321.3|34226.3|34159.6|34064.6|34423.7|34328.7|34157.9|34062.9|1087
1612001100000|2021-01-30 10:05:00|34160.2|34065.2|34050.2|33955.2|34176.6|34081.6|33964|33869|1097
1612001400000|2021-01-30 10:10:00|34049.8|33954.8|34054.8|33959.8|34127.5|34032.5|34045.4|33950.4|956
1612001700000|2021-01-30 10:15:00|34054.5|33959.5|34021.1|33926.1|34086.4|33991.4|33962.2|33867.2|1022
1612002000000|2021-01-30 10:20:00|34020.9|33925.9|34042.8|33947.8|34088.7|33993.7|33986.2|33891.2|982
1612002300000|2021-01-30 10:25:00|34045.1|33950.1|34088.1|33993.1|34167.7|34072.7|34019.9|33924.9|1035
1612002600000|2021-01-30 10:30:00|34087|33992|34280.5|34185.5|34329.5|34234.5|34083.8|33988.8|1048
1612002900000|2021-01-30 10:35:00|34281.2|34186.2|34273.5|34178.5|34293.9|34198.9|34214.3|34119.3|1023
1612003200000|2021-01-30 10:40:00|34273.7|34178.7|34310.1|34215.1|34315.2|34220.2|34215.7|34120.7|976
1612003500000|2021-01-30 10:45:00|34310.3|34215.3|34364.1|34269.1|34367.8|34272.8|34202.1|34107.1|1012
1612003800000|2021-01-30 10:50:00|34363.9|34268.9|34388.3|34293.3|34452.2|34357.2|34255.7|34160.7|1061
1612004100000|2021-01-30 10:55:00|34384.8|34289.8|34374.1|34279.1|34426.5|34331.5|34331.3|34236.3|1071
1612004400000|2021-01-30 11:00:00|34373.7|34278.7|34272.4|34177.4|34389|34294|34256.4|34161.4|1099
1612004700000|2021-01-30 11:05:00|34271.7|34176.7|34208.8|34113.8|34293.1|34198.1|34208.8|34113.8|1061
1612005000000|2021-01-30 11:10:00|34207.3|34112.3|34159.5|34064.5|34243.8|34148.8|34145.6|34050.6|949
1612005300000|2021-01-30 11:15:00|34159.2|34064.2|34082.6|33987.6|34183.9|34088.9|34009.3|33914.3|918
1612005600000|2021-01-30 11:20:00|34072.6|33977.6|34239.2|34144.2|34267.2|34172.2|34037.4|33942.4|945
1612005900000|2021-01-30 11:25:00|34239.1|34144.1|34230.5|34135.5|34338.6|34243.6|34211.4|34116.4|1010
1612006200000|2021-01-30 11:30:00|34230.3|34135.3|34030.5|33935.5|34236.8|34141.8|34006.9|33911.9|1071
1612006500000|2021-01-30 11:35:00|34028.3|33933.3|33865.3|33770.3|34028.4|33933.4|33717.9|33622.9|1111
1612006800000|2021-01-30 11:40:00|33867.1|33772.1|33866.8|33771.8|33930.5|33835.5|33794.5|33699.5|1013
1612007100000|2021-01-30 11:45:00|33867|33772|33901.7|33806.7|33910.2|33815.2|33808.2|33713.2|948
1612007400000|2021-01-30 11:50:00|33901.4|33806.4|33660.6|33565.6|33947.8|33852.8|33647.3|33552.3|1081
1612007700000|2021-01-30 11:55:00|33657.8|33562.8|33703.9|33608.9|33705.4|33610.4|33601|33506|1036
1612008000000|2021-01-30 12:00:00|33703.2|33608.2|33691.6|33596.6|33733.7|33638.7|33542.2|33447.2|1099
1612008300000|2021-01-30 12:05:00|33691.4|33596.4|33793.4|33698.4|33819.1|33724.1|33691.4|33596.4|917
1612008600000|2021-01-30 12:10:00|33792.5|33697.5|33809.2|33714.2|33856.5|33761.5|33764.1|33669.1|830
1612008900000|2021-01-30 12:15:00|33811.3|33716.3|33621.2|33526.2|33814.6|33719.6|33588.7|33493.7|941
1612009200000|2021-01-30 12:20:00|33621.8|33526.8|33649.3|33554.3|33699.6|33604.6|33595.7|33500.7|982
1612009500000|2021-01-30 12:25:00|33648.9|33553.9|33534.7|33439.7|33673.4|33578.4|33531|33436|918
1612009800000|2021-01-30 12:30:00|33534.8|33439.8|33666.2|33571.2|33666.9|33571.9|33527.1|33432.1|950
1612010100000|2021-01-30 12:35:00|33666|33571|33649.2|33554.2|33714.8|33619.8|33626.3|33531.3|919
1612010400000|2021-01-30 12:40:00|33645.7|33550.7|33720|33625|33821|33726|33644.5|33549.5|993
1612010700000|2021-01-30 12:45:00|33718.9|33623.9|33792.6|33697.6|33804.4|33709.4|33688.7|33593.7|1021
1612011000000|2021-01-30 12:50:00|33792.7|33697.7|33781.2|33686.2|33795.3|33700.3|33750|33655|904
1612011300000|2021-01-30 12:55:00|33781.7|33686.7|33821.7|33726.7|33878.4|33783.4|33777|33682|899
1612011600000|2021-01-30 13:00:00|33821|33726|33905.5|33810.5|33924.3|33829.3|33800.6|33705.6|986
1612011900000|2021-01-30 13:05:00|33904.4|33809.4|33804.9|33709.9|33904.4|33809.4|33740.6|33645.6|1006
1612012200000|2021-01-30 13:10:00|33805.8|33710.8|33818.4|33723.4|33895.1|33800.1|33799.9|33704.9|991
1612012500000|2021-01-30 13:15:00|33817.4|33722.4|33867.3|33772.3|33887.8|33792.8|33810.5|33715.5|1039
1612012800000|2021-01-30 13:20:00|33869.1|33774.1|33875|33780|33894|33799|33821.4|33726.4|1009
1612013100000|2021-01-30 13:25:00|33877.8|33782.8|33965|33870|34035.9|33940.9|33877.4|33782.4|1049
1612013400000|2021-01-30 13:30:00|33963.9|33868.9|33981.6|33886.6|34068.4|33973.4|33950|33855|1024
1612013700000|2021-01-30 13:35:00|33981.3|33886.3|33889.2|33794.2|33991.8|33896.8|33860.5|33765.5|1036
1612014000000|2021-01-30 13:40:00|33889.1|33794.1|33887.1|33792.1|33935.2|33840.2|33872.2|33777.2|1045
1612014300000|2021-01-30 13:45:00|33886|33791|34000|33905|34005.1|33910.1|33881.9|33786.9|972
1612014600000|2021-01-30 13:50:00|33999.9|33904.9|34281.7|34186.7|34332.4|34237.4|33987.7|33892.7|1084
1612014900000|2021-01-30 13:55:00|34281.2|34186.2|34309.7|34214.7|34418.5|34323.5|34266.7|34171.7|1098
1612015200000|2021-01-30 14:00:00|34309.8|34214.8|34274|34179|34456.3|34361.3|34258.5|34163.5|1075
1612015500000|2021-01-30 14:05:00|34273.9|34178.9|34290.4|34195.4|34313.9|34218.9|34200.9|34105.9|1007
1612015800000|2021-01-30 14:10:00|34291.9|34196.9|34270.4|34175.4|34314.4|34219.4|34261.4|34166.4|920
1612016100000|2021-01-30 14:15:00|34270.6|34175.6|34182.7|34087.7|34295|34200|34182.7|34087.7|896
1612016400000|2021-01-30 14:20:00|34183.6|34088.6|34198.6|34103.6|34264.7|34169.7|34178.7|34083.7|923
1612016700000|2021-01-30 14:25:00|34200|34105|34196.3|34101.3|34223.5|34128.5|34163.1|34068.1|938
1612017000000|2021-01-30 14:30:00|34196.4|34101.4|34078.5|33983.5|34307.1|34212.1|34077.2|33982.2|983
1612017300000|2021-01-30 14:35:00|34078.6|33983.6|34156.4|34061.4|34203.5|34108.5|34077.7|33982.7|1032
1612017600000|2021-01-30 14:40:00|34156.3|34061.3|34166.9|34071.9|34196.4|34101.4|34106.7|34011.7|911
1612017900000|2021-01-30 14:45:00|34167|34072|34246.7|34151.7|34262.6|34167.6|34162.9|34067.9|875
1612018200000|2021-01-30 14:50:00|34245.9|34150.9|34244.6|34149.6|34271.6|34176.6|34206.6|34111.6|991
1612018500000|2021-01-30 14:55:00|34241.2|34146.2|34294.1|34199.1|34294.3|34199.3|34218.2|34123.2|979
1612018800000|2021-01-30 15:00:00|34293.7|34198.7|34230.3|34135.3|34336.4|34241.4|34228.4|34133.4|879
1612019100000|2021-01-30 15:05:00|34230|34135|34174.3|34079.3|34243.3|34148.3|34156.7|34061.7|944
1612019400000|2021-01-30 15:10:00|34178.5|34083.5|34150.4|34055.4|34183.2|34088.2|34147.7|34052.7|783
1612019700000|2021-01-30 15:15:00|34150.1|34055.1|34167.6|34072.6|34185.6|34090.6|34142.7|34047.7|876
1612020000000|2021-01-30 15:20:00|34167.8|34072.8|34250.2|34155.2|34261.3|34166.3|34163.7|34068.7|924
1612020300000|2021-01-30 15:25:00|34250.3|34155.3|34298.2|34203.2|34337.1|34242.1|34250.3|34155.3|915
1612020600000|2021-01-30 15:30:00|34298.4|34203.4|34351|34256|34352.1|34257.1|34242.7|34147.7|681
1612020900000|2021-01-30 15:35:00|34348.5|34253.5|34362.9|34267.9|34405.2|34310.2|34329.4|34234.4|934
1612021200000|2021-01-30 15:40:00|34364.7|34269.7|34395.2|34300.2|34421|34326|34351.4|34256.4|970
1612021500000|2021-01-30 15:45:00|34395.3|34300.3|34473.6|34378.6|34549.2|34454.2|34391.8|34296.8|1029
1612021800000|2021-01-30 15:50:00|34475.5|34380.5|34332.3|34237.3|34477|34382|34326.6|34231.6|1058
1612022100000|2021-01-30 15:55:00|34332.4|34237.4|34297.1|34202.1|34360.1|34265.1|34266.3|34171.3|953
1612022400000|2021-01-30 16:00:00|34295.5|34200.5|34142|34047|34328.2|34233.2|34141.8|34046.8|1063
1612022700000|2021-01-30 16:05:00|34142.1|34047.1|33859.5|33764.5|34188.4|34093.4|33805.2|33710.2|1041
1612023000000|2021-01-30 16:10:00|33860.8|33765.8|33825.8|33730.8|33951.1|33856.1|33768|33673|1069
1612023300000|2021-01-30 16:15:00|33826|33731|33861.6|33766.6|33898.9|33803.9|33825.5|33730.5|1019
1612023600000|2021-01-30 16:20:00|33861.4|33766.4|33924.4|33829.4|33953.1|33858.1|33776.7|33681.7|1088
1612023900000|2021-01-30 16:25:00|33926|33831|33608.4|33513.4|33926|33831|33605.9|33510.9|1109
1612024200000|2021-01-30 16:30:00|33608.6|33513.6|33835.4|33740.4|33847.4|33752.4|33608.6|33513.6|1089
1612024500000|2021-01-30 16:35:00|33835|33740|33830.5|33735.5|33866|33771|33695.6|33600.6|1098
1612024800000|2021-01-30 16:40:00|33829.5|33734.5|33908.2|33813.2|33933.9|33838.9|33759.8|33664.8|1060
1612025100000|2021-01-30 16:45:00|33906.8|33811.8|33922.4|33827.4|33974.2|33879.2|33885.7|33790.7|1064
1612025400000|2021-01-30 16:50:00|33922.8|33827.8|34029.7|33934.7|34032.3|33937.3|33894.5|33799.5|1048
1612025700000|2021-01-30 16:55:00|34030.3|33935.3|34019.4|33924.4|34076.1|33981.1|33990.5|33895.5|1070
1612026000000|2021-01-30 17:00:00|34020.4|33925.4|34028.2|33933.2|34096.5|34001.5|34020.2|33925.2|1042
1612026300000|2021-01-30 17:05:00|34028.4|33933.4|34149.1|34054.1|34163.8|34068.8|34020.4|33925.4|999
1612026600000|2021-01-30 17:10:00|34148.6|34053.6|34163.7|34068.7|34257.3|34162.3|34148.1|34053.1|1007
1612026900000|2021-01-30 17:15:00|34164.3|34069.3|34226.2|34131.2|34255.7|34160.7|34164.1|34069.1|1048
1612027200000|2021-01-30 17:20:00|34225.4|34130.4|34115.9|34020.9|34332.7|34237.7|34086.7|33991.7|1030
1612027500000|2021-01-30 17:25:00|34117.3|34022.3|34248.4|34153.4|34254.8|34159.8|34117.3|34022.3|1037
1612027800000|2021-01-30 17:30:00|34249.8|34154.8|34220.9|34125.9|34286.4|34191.4|34187.9|34092.9|1039
1612028100000|2021-01-30 17:35:00|34221.2|34126.2|34214.8|34119.8|34221.7|34126.7|34154.9|34059.9|996
1612028400000|2021-01-30 17:40:00|34215.1|34120.1|34156.8|34061.8|34215.5|34120.5|34125.4|34030.4|1012
1612028700000|2021-01-30 17:45:00|34157.1|34062.1|34284.1|34189.1|34310.9|34215.9|34147.3|34052.3|866
1612029000000|2021-01-30 17:50:00|34283.7|34188.7|34304|34209|34308.4|34213.4|34217.4|34122.4|889
1612029300000|2021-01-30 17:55:00|34307|34212|34302.1|34207.1|34326.2|34231.2|34252.6|34157.6|1020
1612029600000|2021-01-30 18:00:00|34302.3|34207.3|34251.1|34156.1|34376.1|34281.1|34210|34115|1088
1612029900000|2021-01-30 18:05:00|34249.7|34154.7|34242.5|34147.5|34259.1|34164.1|34173.8|34078.8|979
1612030200000|2021-01-30 18:10:00|34241.7|34146.7|34269.6|34174.6|34301|34206|34221.4|34126.4|990
1612030500000|2021-01-30 18:15:00|34269.7|34174.7|34287.5|34192.5|34332.5|34237.5|34269.7|34174.7|835
1612030800000|2021-01-30 18:20:00|34287.9|34192.9|34374.6|34279.6|34410.8|34315.8|34287.7|34192.7|987
1612031100000|2021-01-30 18:25:00|34375.1|34280.1|34337.2|34242.2|34402|34307|34319|34224|986
1612031400000|2021-01-30 18:30:00|34338|34243|34303.7|34208.7|34352.2|34257.2|34268.5|34173.5|1030
1612031700000|2021-01-30 18:35:00|34303.5|34208.5|34296.4|34201.4|34337.9|34242.9|34265|34170|898
1612032000000|2021-01-30 18:40:00|34295.5|34200.5|34244.2|34149.2|34296.2|34201.2|34216.5|34121.5|941
1612032300000|2021-01-30 18:45:00|34244.8|34149.8|34286.3|34191.3|34295.6|34200.6|34235.6|34140.6|810
1612032600000|2021-01-30 18:50:00|34286.8|34191.8|34295.7|34200.7|34327.6|34232.6|34259.5|34164.5|759
1612032900000|2021-01-30 18:55:00|34295.6|34200.6|34400.2|34305.2|34405.2|34310.2|34295|34200|823
1612033200000|2021-01-30 19:00:00|34400.4|34305.4|34414.4|34319.4|34443.3|34348.3|34372.9|34277.9|961
1612033500000|2021-01-30 19:05:00|34414.2|34319.2|34439.1|34344.1|34453.1|34358.1|34392.8|34297.8|888
1612033800000|2021-01-30 19:10:00|34437.7|34342.7|34426.7|34331.7|34444|34349|34397.3|34302.3|872
1612034100000|2021-01-30 19:15:00|34426.3|34331.3|34143.2|34048.2|34426.3|34331.3|34122.8|34027.8|927
1612034400000|2021-01-30 19:20:00|34144.9|34049.9|34188|34093|34212.1|34117.1|34135.2|34040.2|902
1612034700000|2021-01-30 19:25:00|34192.2|34097.2|34191.6|34096.6|34206.5|34111.5|34143.9|34048.9|957
1612035000000|2021-01-30 19:30:00|34190|34095|34202|34107|34230.4|34135.4|34158.7|34063.7|910
1612035300000|2021-01-30 19:35:00|34200.7|34105.7|34258.7|34163.7|34264.7|34169.7|34184|34089|933
1612035600000|2021-01-30 19:40:00|34258.3|34163.3|34307.1|34212.1|34337.9|34242.9|34216.7|34121.7|880
1612035900000|2021-01-30 19:45:00|34307.5|34212.5|34375.5|34280.5|34378.2|34283.2|34303.6|34208.6|821
1612036200000|2021-01-30 19:50:00|34375.7|34280.7|34352.1|34257.1|34386.9|34291.9|34339.4|34244.4|798
1612036500000|2021-01-30 19:55:00|34351.1|34256.1|34359.3|34264.3|34400.6|34305.6|34351.1|34256.1|785
1612036800000|2021-01-30 20:00:00|34359.6|34264.6|34422.6|34327.6|34422.9|34327.9|34342.7|34247.7|903
1612037100000|2021-01-30 20:05:00|34423.2|34328.2|34399.1|34304.1|34425.4|34330.4|34390.8|34295.8|876
1612037400000|2021-01-30 20:10:00|34399.6|34304.6|34401.9|34306.9|34412.8|34317.8|34371.8|34276.8|879
1612037700000|2021-01-30 20:15:00|34401.7|34306.7|34491.5|34396.5|34492.1|34397.1|34382.7|34287.7|963
1612038000000|2021-01-30 20:20:00|34490.9|34395.9|34393.8|34298.8|34493.9|34398.9|34238|34143|1011
1612038300000|2021-01-30 20:25:00|34394|34299|34463.7|34368.7|34513.4|34418.4|34393.8|34298.8|828
1612038600000|2021-01-30 20:30:00|34463.9|34368.9|34414.6|34319.6|34480.5|34385.5|34398.5|34303.5|987
1612038900000|2021-01-30 20:35:00|34414.7|34319.7|34372.3|34277.3|34460.5|34365.5|34351.1|34256.1|827
1612039200000|2021-01-30 20:40:00|34372.8|34277.8|34330.5|34235.5|34405.3|34310.3|34326.2|34231.2|831
1612039500000|2021-01-30 20:45:00|34330.4|34235.4|34352.3|34257.3|34386.1|34291.1|34326|34231|996
1612039800000|2021-01-30 20:50:00|34352.6|34257.6|34327.1|34232.1|34352.6|34257.6|34317.4|34222.4|890
1612040100000|2021-01-30 20:55:00|34328.2|34233.2|34218.3|34123.3|34342.2|34247.2|34162.8|34067.8|934
1612040400000|2021-01-30 21:00:00|34218.2|34123.2|34223.3|34128.3|34246.1|34151.1|34208.5|34113.5|894
1612040700000|2021-01-30 21:05:00|34223.2|34128.2|34233.7|34138.7|34251.8|34156.8|34202.5|34107.5|840
1612041000000|2021-01-30 21:10:00|34234.8|34139.8|34216.3|34121.3|34245.4|34150.4|34205|34110|821
1612041300000|2021-01-30 21:15:00|34219.6|34124.6|34241.3|34146.3|34257|34162|34218.3|34123.3|774
1612041600000|2021-01-30 21:20:00|34242|34147|34184.2|34089.2|34253.5|34158.5|34184.2|34089.2|829
1612041900000|2021-01-30 21:25:00|34184.4|34089.4|34287.8|34192.8|34296.4|34201.4|34071.8|33976.8|1048
1612042200000|2021-01-30 21:30:00|34289.1|34194.1|34304.6|34209.6|34304.6|34209.6|34236.8|34141.8|960
1612042500000|2021-01-30 21:35:00|34305.1|34210.1|34363.9|34268.9|34386.9|34291.9|34280.8|34185.8|965
1612042800000|2021-01-30 21:40:00|34362|34267|34416.5|34321.5|34434.6|34339.6|34362|34267|1005
1612043100000|2021-01-30 21:45:00|34416.9|34321.9|34435.1|34340.1|34453.5|34358.5|34402.7|34307.7|932
1612043400000|2021-01-30 21:50:00|34434.8|34339.8|34432|34337|34477|34382|34425.7|34330.7|793
1612043700000|2021-01-30 21:55:00|34432.1|34337.1|34743.2|34648.2|34747.7|34652.7|34432.1|34337.1|853
1612044000000|2021-01-30 22:00:00|34742.9|34647.9|34733.4|34638.4|34823.5|34728.5|34645.4|34550.4|922
1612044300000|2021-01-30 22:05:00|34733.1|34638.1|34820.5|34725.5|34822.8|34727.8|34612.2|34517.2|895
1612044600000|2021-01-30 22:10:00|34820.3|34725.3|34769.9|34674.9|34840.1|34745.1|34764.6|34669.6|787
1612044900000|2021-01-30 22:15:00|34769.5|34674.5|34766.2|34671.2|34770.8|34675.8|34719.7|34624.7|727
1612045200000|2021-01-30 22:20:00|34765.6|34670.6|34703.7|34608.7|34766.2|34671.2|34703.5|34608.5|834
1612045500000|2021-01-30 22:25:00|34703.8|34608.8|34633.6|34538.6|34704.7|34609.7|34622.8|34527.8|848
1612045800000|2021-01-30 22:30:00|34633.2|34538.2|34702.5|34607.5|34726.6|34631.6|34624.7|34529.7|790
1612046100000|2021-01-30 22:35:00|34700.9|34605.9|34677.1|34582.1|34702.4|34607.4|34655.8|34560.8|645
1612046400000|2021-01-30 22:40:00|34677.2|34582.2|34691.9|34596.9|34692.2|34597.2|34629.5|34534.5|768
1612046700000|2021-01-30 22:45:00|34693.3|34598.3|34688.5|34593.5|34704|34609|34677.4|34582.4|820
1612047000000|2021-01-30 22:50:00|34688.6|34593.6|34676.9|34581.9|34693.1|34598.1|34663.3|34568.3|882
1612047300000|2021-01-30 22:55:00|34675.8|34580.8|34625.7|34530.7|34695.1|34600.1|34613.8|34518.8|833
1612047600000|2021-01-30 23:00:00|34625.5|34530.5|34620.9|34525.9|34629.3|34534.3|34560.3|34465.3|932
1612047900000|2021-01-30 23:05:00|34622.5|34527.5|34558.3|34463.3|34623.4|34528.4|34531|34436|943
1612048200000|2021-01-30 23:10:00|34558.4|34463.4|34454.2|34359.2|34558.9|34463.9|34433.5|34338.5|999
1612048500000|2021-01-30 23:15:00|34454.9|34359.9|34373.5|34278.5|34456.6|34361.6|34342.1|34247.1|1006
1612048800000|2021-01-30 23:20:00|34373.3|34278.3|34362|34267|34420.7|34325.7|34326.1|34231.1|1030
1612049100000|2021-01-30 23:25:00|34361.7|34266.7|34400.9|34305.9|34441.7|34346.7|34361.7|34266.7|1006
1612049400000|2021-01-30 23:30:00|34401.1|34306.1|34402|34307|34432.6|34337.6|34394.3|34299.3|895
1612049700000|2021-01-30 23:35:00|34401.3|34306.3|34281.4|34186.4|34435.2|34340.2|34281.3|34186.3|966
1612050000000|2021-01-30 23:40:00|34280.9|34185.9|34413|34318|34415.8|34320.8|34275.3|34180.3|1012
1612050300000|2021-01-30 23:45:00|34412.2|34317.2|34368.7|34273.7|34430|34335|34343.7|34248.7|986
1612050600000|2021-01-30 23:50:00|34368.5|34273.5|34403.7|34308.7|34416|34321|34317.3|34222.3|979
1612050900000|2021-01-30 23:55:00|34403.6|34308.6|34360.5|34265.5|34403.6|34308.6|34292.6|34197.6|1008
1612051200000|2021-01-31 00:00:00|34359.9|34264.9|34362.4|34267.4|34366.5|34271.5|34142.1|34047.1|1089
1612051500000|2021-01-31 00:05:00|34361.7|34266.7|34293.1|34198.1|34414.1|34319.1|34284.5|34189.5|960
1612051800000|2021-01-31 00:10:00|34296|34201|34303.9|34208.9|34353.3|34258.3|34287.2|34192.2|970
1612052100000|2021-01-31 00:15:00|34303.1|34208.1|34255.8|34160.8|34347.4|34252.4|34246.6|34151.6|972
1612052400000|2021-01-31 00:20:00|34256.2|34161.2|34276.5|34181.5|34322.7|34227.7|34255.7|34160.7|983
1612052700000|2021-01-31 00:25:00|34276.4|34181.4|34188.6|34093.6|34279.6|34184.6|34172.7|34077.7|905
1612053000000|2021-01-31 00:30:00|34189|34094|34177.2|34082.2|34230.8|34135.8|34177.2|34082.2|997
1612053300000|2021-01-31 00:35:00|34176.2|34081.2|34000.9|33905.9|34189.1|34094.1|33986.4|33891.4|1010
1612053600000|2021-01-31 00:40:00|33996.1|33901.1|34026.2|33931.2|34059.8|33964.8|33956.4|33861.4|1029
1612053900000|2021-01-31 00:45:00|34025.8|33930.8|34053.9|33958.9|34092.5|33997.5|34025.4|33930.4|923
1612054200000|2021-01-31 00:50:00|34054.1|33959.1|34102|34007|34160.1|34065.1|34052.7|33957.7|921
1612054500000|2021-01-31 00:55:00|34101.9|34006.9|34159.1|34064.1|34207.7|34112.7|34090.7|33995.7|981
1612054800000|2021-01-31 01:00:00|34158.4|34063.4|34198|34103|34206.5|34111.5|34123.1|34028.1|975
1612055100000|2021-01-31 01:05:00|34198.4|34103.4|34082.4|33987.4|34217.5|34122.5|34082.3|33987.3|944
1612055400000|2021-01-31 01:10:00|34082.2|33987.2|34114.5|34019.5|34154.9|34059.9|34046.2|33951.2|943
1612055700000|2021-01-31 01:15:00|34113.3|34018.3|34184.2|34089.2|34295.1|34200.1|34080.2|33985.2|984
1612056000000|2021-01-31 01:20:00|34183.6|34088.6|34179.4|34084.4|34220.5|34125.5|34151.7|34056.7|979
1612056300000|2021-01-31 01:25:00|34179.3|34084.3|34164.4|34069.4|34211.9|34116.9|34143|34048|908
1612056600000|2021-01-31 01:30:00|34164.1|34069.1|34208.8|34113.8|34214.2|34119.2|34148.1|34053.1|925
1612056900000|2021-01-31 01:35:00|34209.2|34114.2|34207.5|34112.5|34220.7|34125.7|34171.8|34076.8|974
1612057200000|2021-01-31 01:40:00|34207.6|34112.6|34195.9|34100.9|34242.4|34147.4|34190.2|34095.2|851
1612057500000|2021-01-31 01:45:00|34196.5|34101.5|34027.3|33932.3|34216.6|34121.6|34027.3|33932.3|977
1612057800000|2021-01-31 01:50:00|34025.9|33930.9|34290.4|34195.4|34302.4|34207.4|34023.6|33928.6|1034
1612058100000|2021-01-31 01:55:00|34289.3|34194.3|34264.5|34169.5|34320|34225|34223.4|34128.4|1019
1612058400000|2021-01-31 02:00:00|34265.8|34170.8|34247.3|34152.3|34316|34221|34209.8|34114.8|1036
1612058700000|2021-01-31 02:05:00|34247.1|34152.1|34207|34112|34319.6|34224.6|34200.1|34105.1|910
1612059000000|2021-01-31 02:10:00|34206|34111|34164.6|34069.6|34226.9|34131.9|34152.9|34057.9|966
1612059300000|2021-01-31 02:15:00|34165.5|34070.5|34052.5|33957.5|34177.8|34082.8|34052.5|33957.5|1009
1612059600000|2021-01-31 02:20:00|34052.3|33957.3|33861.5|33766.5|34071.3|33976.3|33856.5|33761.5|1073
1612059900000|2021-01-31 02:25:00|33860.6|33765.6|33971.3|33876.3|33988.1|33893.1|33848.9|33753.9|978
1612060200000|2021-01-31 02:30:00|33971.1|33876.1|33779.7|33684.7|33992.4|33897.4|33768.9|33673.9|1022
1612060500000|2021-01-31 02:35:00|33779.6|33684.6|33859.3|33764.3|33898.9|33803.9|33778.4|33683.4|932
1612060800000|2021-01-31 02:40:00|33859.2|33764.2|33815.8|33720.8|33885|33790|33770.5|33675.5|1026
1612061100000|2021-01-31 02:45:00|33813.7|33718.7|33831|33736|33861.2|33766.2|33799.7|33704.7|915
1612061400000|2021-01-31 02:50:00|33831.1|33736.1|33871|33776|33871|33776|33801.5|33706.5|825
1612061700000|2021-01-31 02:55:00|33870.5|33775.5|33830.8|33735.8|33884.3|33789.3|33830.6|33735.6|765
1612062000000|2021-01-31 03:00:00|33829.5|33734.5|33895.7|33800.7|33944.5|33849.5|33734.1|33639.1|1010
1612062300000|2021-01-31 03:05:00|33895.6|33800.6|33910.3|33815.3|33928.2|33833.2|33858.5|33763.5|884
1612062600000|2021-01-31 03:10:00|33909.6|33814.6|34008.7|33913.7|34008.9|33913.9|33891.3|33796.3|918
1612062900000|2021-01-31 03:15:00|34009|33914|33989.8|33894.8|34033.4|33938.4|33956.2|33861.2|994
1612063200000|2021-01-31 03:20:00|33990.1|33895.1|34014.8|33919.8|34042.7|33947.7|33964.4|33869.4|937
1612063500000|2021-01-31 03:25:00|34015.5|33920.5|34040.4|33945.4|34101|34006|33972.1|33877.1|970
1612063800000|2021-01-31 03:30:00|34040.9|33945.9|34094.2|33999.2|34094.9|33999.9|34014.4|33919.4|842
1612064100000|2021-01-31 03:35:00|34090.3|33995.3|34072.8|33977.8|34099.1|34004.1|34045.9|33950.9|894
1612064400000|2021-01-31 03:40:00|34072.4|33977.4|34099.9|34004.9|34112.2|34017.2|34064|33969|842
1612064700000|2021-01-31 03:45:00|34100.4|34005.4|34041.1|33946.1|34100.5|34005.5|34036.4|33941.4|856
1612065000000|2021-01-31 03:50:00|34041.2|33946.2|34051.3|33956.3|34073|33978|34006.6|33911.6|905
1612065300000|2021-01-31 03:55:00|34051.6|33956.6|34000.2|33905.2|34051.6|33956.6|33940.3|33845.3|934
1612065600000|2021-01-31 04:00:00|33998.3|33903.3|34086.1|33991.1|34086.1|33991.1|33875.1|33780.1|981
1612065900000|2021-01-31 04:05:00|34092.9|33997.9|34105.6|34010.6|34186.7|34091.7|34062.7|33967.7|952
1612066200000|2021-01-31 04:10:00|34105.7|34010.7|34114.3|34019.3|34140.6|34045.6|34045.5|33950.5|964
1612066500000|2021-01-31 04:15:00|34114.7|34019.7|34083.5|33988.5|34161.5|34066.5|34067.3|33972.3|1002
1612066800000|2021-01-31 04:20:00|34083.7|33988.7|34070.9|33975.9|34109.9|34014.9|34067.6|33972.6|896
1612067100000|2021-01-31 04:25:00|34071|33976|34000.1|33905.1|34089.4|33994.4|33999.8|33904.8|946
1612067400000|2021-01-31 04:30:00|34000.7|33905.7|34033.5|33938.5|34044|33949|34000.2|33905.2|937
1612067700000|2021-01-31 04:35:00|34033.3|33938.3|33915.2|33820.2|34042.4|33947.4|33912.4|33817.4|952
1612068000000|2021-01-31 04:40:00|33915.8|33820.8|33953.3|33858.3|34008|33913|33900.5|33805.5|1041
1612068300000|2021-01-31 04:45:00|33952|33857|34029.8|33934.8|34029.8|33934.8|33946.6|33851.6|838
1612068600000|2021-01-31 04:50:00|34029.5|33934.5|34043.4|33948.4|34044.4|33949.4|33997.9|33902.9|866
1612068900000|2021-01-31 04:55:00|34043.5|33948.5|34115|34020|34132.4|34037.4|34031.6|33936.6|973
1612069200000|2021-01-31 05:00:00|34115.1|34020.1|34121|34026|34122.3|34027.3|33964.9|33869.9|948
1612069500000|2021-01-31 05:05:00|34120.9|34025.9|34071.3|33976.3|34120.9|34025.9|33989.3|33894.3|998
1612069800000|2021-01-31 05:10:00|34071.2|33976.2|34014.5|33919.5|34091|33996|33962.4|33867.4|959
1612070100000|2021-01-31 05:15:00|34021.5|33926.5|33923|33828|34023.6|33928.6|33922.2|33827.2|885
1612070400000|2021-01-31 05:20:00|33923.5|33828.5|33909.7|33814.7|33934.6|33839.6|33851.2|33756.2|913
1612070700000|2021-01-31 05:25:00|33910|33815|33897.1|33802.1|33924.4|33829.4|33871.4|33776.4|850
1612071000000|2021-01-31 05:30:00|33897.4|33802.4|33813.4|33718.4|33938.7|33843.7|33813.4|33718.4|894
1612071300000|2021-01-31 05:35:00|33813.6|33718.6|33812.7|33717.7|33834.1|33739.1|33786.4|33691.4|877
1612071600000|2021-01-31 05:40:00|33813.2|33718.2|33765.3|33670.3|33815|33720|33753.5|33658.5|947
1612071900000|2021-01-31 05:45:00|33769.1|33674.1|33821.1|33726.1|33859|33764|33760.8|33665.8|944
1612072200000|2021-01-31 05:50:00|33821|33726|33813|33718|33882.9|33787.9|33789.4|33694.4|887
1612072500000|2021-01-31 05:55:00|33809.9|33714.9|33818.9|33723.9|33860.3|33765.3|33802.2|33707.2|829
1612072800000|2021-01-31 06:00:00|33818.5|33723.5|33716.8|33621.8|33818.5|33723.5|33670.6|33575.6|977
1612073100000|2021-01-31 06:05:00|33716.5|33621.5|33792.1|33697.1|33811.3|33716.3|33715|33620|912
1612073400000|2021-01-31 06:10:00|33791.8|33696.8|33899.5|33804.5|33901.3|33806.3|33743.8|33648.8|952
1612073700000|2021-01-31 06:15:00|33898.8|33803.8|33779.8|33684.8|33901.1|33806.1|33722.7|33627.7|997
1612074000000|2021-01-31 06:20:00|33779.6|33684.6|33877.5|33782.5|33889.7|33794.7|33776.2|33681.2|905
1612074300000|2021-01-31 06:25:00|33875.3|33780.3|33861.4|33766.4|33875.3|33780.3|33829.6|33734.6|925
1612074600000|2021-01-31 06:30:00|33861.1|33766.1|33894.2|33799.2|33916.2|33821.2|33774.7|33679.7|903
1612074900000|2021-01-31 06:35:00|33894.3|33799.3|33795.9|33700.9|33894.3|33799.3|33774.4|33679.4|900
1612075200000|2021-01-31 06:40:00|33795.5|33700.5|33811.4|33716.4|33845.5|33750.5|33786.7|33691.7|948
1612075500000|2021-01-31 06:45:00|33810.8|33715.8|33722|33627|33812.2|33717.2|33649|33554|1003
1612075800000|2021-01-31 06:50:00|33721.4|33626.4|33717.4|33622.4|33829|33734|33709.3|33614.3|950
1612076100000|2021-01-31 06:55:00|33716.4|33621.4|33714.9|33619.9|33753|33658|33689.8|33594.8|861
1612076400000|2021-01-31 07:00:00|33715|33620|33714.3|33619.3|33745.5|33650.5|33644|33549|987
1612076700000|2021-01-31 07:05:00|33715.4|33620.4|33775.1|33680.1|33783.7|33688.7|33696.4|33601.4|929
1612077000000|2021-01-31 07:10:00|33775.2|33680.2|33836.4|33741.4|33847.5|33752.5|33764.2|33669.2|797
1612077300000|2021-01-31 07:15:00|33837.1|33742.1|33871.1|33776.1|33879.3|33784.3|33827.7|33732.7|736
1612077600000|2021-01-31 07:20:00|33871.5|33776.5|33849.3|33754.3|33892|33797|33846.4|33751.4|809
1612077900000|2021-01-31 07:25:00|33849.1|33754.1|33842|33747|33850.1|33755.1|33800.6|33705.6|798
1612078200000|2021-01-31 07:30:00|33842.1|33747.1|33796.4|33701.4|33842.1|33747.1|33748.9|33653.9|896
1612078500000|2021-01-31 07:35:00|33796.3|33701.3|33756.8|33661.8|33801.4|33706.4|33740.4|33645.4|769
1612078800000|2021-01-31 07:40:00|33759.7|33664.7|33768.7|33673.7|33774.5|33679.5|33727|33632|807
1612079100000|2021-01-31 07:45:00|33768.8|33673.8|33678.4|33583.4|33777.8|33682.8|33676.2|33581.2|799
1612079400000|2021-01-31 07:50:00|33678.5|33583.5|33646.7|33551.7|33679.3|33584.3|33517.4|33422.4|952
1612079700000|2021-01-31 07:55:00|33650.1|33555.1|33671.9|33576.9|33708.5|33613.5|33622.4|33527.4|982
1612080000000|2021-01-31 08:00:00|33672.8|33577.8|33669.2|33574.2|33687.9|33592.9|33385.2|33290.2|1069
1612080300000|2021-01-31 08:05:00|33669.3|33574.3|33675.6|33580.6|33676.6|33581.6|33524.7|33429.7|1021
1612080600000|2021-01-31 08:10:00|33673.1|33578.1|33813.2|33718.2|33816|33721|33652.6|33557.6|963
1612080900000|2021-01-31 08:15:00|33814.7|33719.7|33876.1|33781.1|33876.5|33781.5|33779.4|33684.4|903
1612081200000|2021-01-31 08:20:00|33876.5|33781.5|33843|33748|33883.1|33788.1|33804.7|33709.7|836
1612081500000|2021-01-31 08:25:00|33843.4|33748.4|33802.2|33707.2|33843.4|33748.4|33780.1|33685.1|804
1612081800000|2021-01-31 08:30:00|33802.1|33707.1|33791|33696|33819.4|33724.4|33768|33673|872
1612082100000|2021-01-31 08:35:00|33790.8|33695.8|33703|33608|33791.1|33696.1|33700.7|33605.7|798
1612082400000|2021-01-31 08:40:00|33702.6|33607.6|33699|33604|33818.5|33723.5|33610.2|33515.2|1014
1612082700000|2021-01-31 08:45:00|33698.4|33603.4|33572|33477|33698.4|33603.4|33570.3|33475.3|984
1612083000000|2021-01-31 08:50:00|33572.2|33477.2|33561.2|33466.2|33627.2|33532.2|33559.6|33464.6|953
1612083300000|2021-01-31 08:55:00|33561.3|33466.3|33643.5|33548.5|33651.4|33556.4|33553.8|33458.8|966
1612083600000|2021-01-31 09:00:00|33645.2|33550.2|33751.4|33656.4|33751.4|33656.4|33604.4|33509.4|975
1612083900000|2021-01-31 09:05:00|33751.5|33656.5|33774.6|33679.6|33815.3|33720.3|33751.5|33656.5|898
1612084200000|2021-01-31 09:10:00|33775|33680|33710.4|33615.4|33792.9|33697.9|33700.3|33605.3|995
1612084500000|2021-01-31 09:15:00|33710.5|33615.5|33547.9|33452.9|33710.5|33615.5|33536.8|33441.8|938
1612084800000|2021-01-31 09:20:00|33545.6|33450.6|33559.6|33464.6|33626.3|33531.3|33537|33442|961
1612085100000|2021-01-31 09:25:00|33558.5|33463.5|33574.4|33479.4|33606.9|33511.9|33514.1|33419.1|856
1612085400000|2021-01-31 09:30:00|33574.2|33479.2|33576.7|33481.7|33648.8|33553.8|33548|33453|880
1612085700000|2021-01-31 09:35:00|33581.2|33486.2|33518.2|33423.2|33593.9|33498.9|33502.6|33407.6|829
1612086000000|2021-01-31 09:40:00|33515.8|33420.8|33528.1|33433.1|33586.2|33491.2|33512.2|33417.2|961
1612086300000|2021-01-31 09:45:00|33528|33433|33537.8|33442.8|33578.1|33483.1|33499.9|33404.9|988
1612086600000|2021-01-31 09:50:00|33537.4|33442.4|33452.5|33357.5|33537.4|33442.4|33418|33323|951
1612086900000|2021-01-31 09:55:00|33452.2|33357.2|33363.2|33268.2|33471.4|33376.4|33361.4|33266.4|979
1612087200000|2021-01-31 10:00:00|33362.6|33267.6|33467.2|33372.2|33502|33407|33279.7|33184.7|1023
1612087500000|2021-01-31 10:05:00|33468.4|33373.4|33541.2|33446.2|33562.1|33467.1|33464.4|33369.4|947
1612087800000|2021-01-31 10:10:00|33540.9|33445.9|33632.6|33537.6|33634|33539|33507.8|33412.8|967
1612088100000|2021-01-31 10:15:00|33633.2|33538.2|33556.7|33461.7|33633.2|33538.2|33526.8|33431.8|991
1612088400000|2021-01-31 10:20:00|33555.6|33460.6|33589.8|33494.8|33601.2|33506.2|33537.3|33442.3|911
1612088700000|2021-01-31 10:25:00|33590.1|33495.1|33660.9|33565.9|33665.1|33570.1|33552.3|33457.3|944
1612089000000|2021-01-31 10:30:00|33659.4|33564.4|33734.3|33639.3|33735.2|33640.2|33643.1|33548.1|1004
1612089300000|2021-01-31 10:35:00|33733.9|33638.9|33692.6|33597.6|33738.3|33643.3|33653.5|33558.5|1013
1612089600000|2021-01-31 10:40:00|33694.2|33599.2|33692.3|33597.3|33724.2|33629.2|33653.9|33558.9|966
1612089900000|2021-01-31 10:45:00|33687.8|33592.8|33757.9|33662.9|33789.5|33694.5|33681.6|33586.6|1013
1612090200000|2021-01-31 10:50:00|33757.2|33662.2|33677.1|33582.1|33757.3|33662.3|33677.1|33582.1|919
1612090500000|2021-01-31 10:55:00|33673.6|33578.6|33713.9|33618.9|33735.6|33640.6|33665|33570|970
1612090800000|2021-01-31 11:00:00|33714|33619|33721.7|33626.7|33742.4|33647.4|33678.7|33583.7|922
1612091100000|2021-01-31 11:05:00|33720.8|33625.8|33688.1|33593.1|33830.5|33735.5|33613.4|33518.4|1000
1612091400000|2021-01-31 11:10:00|33688.6|33593.6|33681|33586|33737.7|33642.7|33600.7|33505.7|1007
1612091700000|2021-01-31 11:15:00|33681.1|33586.1|33740.9|33645.9|33783.6|33688.6|33644.6|33549.6|896
1612092000000|2021-01-31 11:20:00|33740.7|33645.7|33726.7|33631.7|33742.4|33647.4|33699.3|33604.3|830
1612092300000|2021-01-31 11:25:00|33727.4|33632.4|33721.2|33626.2|33759.6|33664.6|33696|33601|871
1612092600000|2021-01-31 11:30:00|33721|33626|33717.8|33622.8|33763.3|33668.3|33712.2|33617.2|868
1612092900000|2021-01-31 11:35:00|33716.5|33621.5|33594.3|33499.3|33725|33630|33575.8|33480.8|943
1612093200000|2021-01-31 11:40:00|33594.1|33499.1|33644.8|33549.8|33646.7|33551.7|33586|33491|823
1612093500000|2021-01-31 11:45:00|33644.5|33549.5|33603.6|33508.6|33661.9|33566.9|33542.8|33447.8|838
1612093800000|2021-01-31 11:50:00|33602.9|33507.9|33642.4|33547.4|33658.8|33563.8|33584.4|33489.4|959
1612094100000|2021-01-31 11:55:00|33643.1|33548.1|33623.4|33528.4|33670.7|33575.7|33615.3|33520.3|942
1612094400000|2021-01-31 12:00:00|33624|33529|33514.4|33419.4|33625.6|33530.6|33494.3|33399.3|1047
1612094700000|2021-01-31 12:05:00|33514.5|33419.5|33505.5|33410.5|33528.6|33433.6|33488.2|33393.2|985
1612095000000|2021-01-31 12:10:00|33505.4|33410.4|33485.3|33390.3|33520.8|33425.8|33480.3|33385.3|852
1612095300000|2021-01-31 12:15:00|33486.6|33391.6|33532|33437|33532|33437|33442.2|33347.2|930
1612095600000|2021-01-31 12:20:00|33530.6|33435.6|33628.3|33533.3|33628.3|33533.3|33497.2|33402.2|1011
1612095900000|2021-01-31 12:25:00|33627.7|33532.7|33996.4|33901.4|33996.4|33901.4|33594.6|33499.6|1002
1612096200000|2021-01-31 12:30:00|33996.5|33901.5|34139.1|34044.1|34269|34174|33996.5|33901.5|1074
1612096500000|2021-01-31 12:35:00|34139|34044|34156.4|34061.4|34244.8|34149.8|34138.3|34043.3|951
1612096800000|2021-01-31 12:40:00|34156.1|34061.1|34205.4|34110.4|34211.9|34116.9|34085.9|33990.9|1006
1612097100000|2021-01-31 12:45:00|34205.6|34110.6|34113|34018|34210.6|34115.6|34099.1|34004.1|962
1612097400000|2021-01-31 12:50:00|34113.3|34018.3|34059.5|33964.5|34113.8|34018.8|33994|33899|949
1612097700000|2021-01-31 12:55:00|34058.9|33963.9|34041.9|33946.9|34115.9|34020.9|33974.7|33879.7|1010
1612098000000|2021-01-31 13:00:00|34041.1|33946.1|34068.5|33973.5|34109.4|34014.4|34040.3|33945.3|992
1612098300000|2021-01-31 13:05:00|34067.4|33972.4|33934.8|33839.8|34068.7|33973.7|33898.6|33803.6|980
1612098600000|2021-01-31 13:10:00|33935.7|33840.7|33891.4|33796.4|33938.8|33843.8|33872.4|33777.4|970
1612098900000|2021-01-31 13:15:00|33892.7|33797.7|33857.8|33762.8|33907.3|33812.3|33823.4|33728.4|966
1612099200000|2021-01-31 13:20:00|33857.5|33762.5|33857.3|33762.3|33899|33804|33847.4|33752.4|975
1612099500000|2021-01-31 13:25:00|33857.4|33762.4|33867.2|33772.2|33888.3|33793.3|33799.4|33704.4|974
1612099800000|2021-01-31 13:30:00|33868.8|33773.8|33780.4|33685.4|33893.8|33798.8|33779.6|33684.6|924
1612100100000|2021-01-31 13:35:00|33779.9|33684.9|33796.9|33701.9|33834.7|33739.7|33775.8|33680.8|1009
1612100400000|2021-01-31 13:40:00|33796.5|33701.5|33737.2|33642.2|33811.2|33716.2|33713|33618|992
1612100700000|2021-01-31 13:45:00|33737.9|33642.9|33715.5|33620.5|33810|33715|33705.3|33610.3|938
1612101000000|2021-01-31 13:50:00|33713.8|33618.8|33707.3|33612.3|33736.2|33641.2|33663.4|33568.4|1028
1612101300000|2021-01-31 13:55:00|33707.1|33612.1|33743|33648|33748.5|33653.5|33671.8|33576.8|936
1612101600000|2021-01-31 14:00:00|33743.1|33648.1|33759|33664|33783.8|33688.8|33720.9|33625.9|907
1612101900000|2021-01-31 14:05:00|33758.1|33663.1|33703.1|33608.1|33759.1|33664.1|33702.6|33607.6|934
1612102200000|2021-01-31 14:10:00|33703.4|33608.4|33656.8|33561.8|33721.6|33626.6|33598.7|33503.7|944
1612102500000|2021-01-31 14:15:00|33655.3|33560.3|33707.6|33612.6|33720.6|33625.6|33641.4|33546.4|936
1612102800000|2021-01-31 14:20:00|33706.7|33611.7|33575.4|33480.4|33708.8|33613.8|33571.3|33476.3|942
1612103100000|2021-01-31 14:25:00|33575.3|33480.3|33620.7|33525.7|33620.7|33525.7|33547.3|33452.3|1065
1612103400000|2021-01-31 14:30:00|33620.2|33525.2|33620.8|33525.8|33641.4|33546.4|33544.4|33449.4|1019
1612103700000|2021-01-31 14:35:00|33621.4|33526.4|33645.6|33550.6|33680.7|33585.7|33619.9|33524.9|986
1612104000000|2021-01-31 14:40:00|33645.3|33550.3|33463.1|33368.1|33683.9|33588.9|33386.2|33291.2|1033
1612104300000|2021-01-31 14:45:00|33461.8|33366.8|33516|33421|33721.9|33626.9|33451.9|33356.9|1036
1612104600000|2021-01-31 14:50:00|33515.6|33420.6|33452.9|33357.9|33557.3|33462.3|33452.9|33357.9|1054
1612104900000|2021-01-31 14:55:00|33452|33357|33407.8|33312.8|33484|33389|33401.8|33306.8|1039
1612105200000|2021-01-31 15:00:00|33407.4|33312.4|33463.3|33368.3|33505.5|33410.5|33402.8|33307.8|967
1612105500000|2021-01-31 15:05:00|33463.4|33368.4|33496|33401|33528|33433|33447.1|33352.1|973
1612105800000|2021-01-31 15:10:00|33495.9|33400.9|33279|33184|33502.3|33407.3|33213.2|33118.2|1053
1612106100000|2021-01-31 15:15:00|33282.8|33187.8|33182.6|33087.6|33282.8|33187.8|33088.2|32993.2|1088
1612106400000|2021-01-31 15:20:00|33183|33088|33204.5|33109.5|33235.8|33140.8|33162|33067|1059
1612106700000|2021-01-31 15:25:00|33204.3|33109.3|33112.8|33017.8|33229.5|33134.5|33096|33001|971
1612107000000|2021-01-31 15:30:00|33110.2|33015.2|32985.4|32890.4|33110.2|33015.2|32917.1|32822.1|1033
1612107300000|2021-01-31 15:35:00|32985.6|32890.6|32819.3|32724.3|32994.2|32899.2|32656.7|32561.7|1119
1612107600000|2021-01-31 15:40:00|32818.6|32723.6|32842.4|32747.4|32856.1|32761.1|32645|32550|1067
1612107900000|2021-01-31 15:45:00|32842.5|32747.5|32755.1|32660.1|32844.3|32749.3|32718.2|32623.2|1112
1612108200000|2021-01-31 15:50:00|32754.1|32659.1|32816.1|32721.1|32999.7|32904.7|32729.9|32634.9|1090
1612108500000|2021-01-31 15:55:00|32816.4|32721.4|32948.6|32853.6|33061.5|32966.5|32816.4|32721.4|1100
1612108800000|2021-01-31 16:00:00|32954|32859|32778.3|32683.3|33000.1|32905.1|32713.3|32618.3|1061
1612109100000|2021-01-31 16:05:00|32780.5|32685.5|33085.5|32990.5|33102.3|33007.3|32771.4|32676.4|1088
1612109400000|2021-01-31 16:10:00|33085.7|32990.7|33012.3|32917.3|33086.4|32991.4|32836.5|32741.5|1099
1612109700000|2021-01-31 16:15:00|33013.8|32918.8|32933|32838|33020.6|32925.6|32920.4|32825.4|1085
1612110000000|2021-01-31 16:20:00|32933.2|32838.2|33026.3|32931.3|33038.1|32943.1|32912.2|32817.2|1067
1612110300000|2021-01-31 16:25:00|33025.1|32930.1|33002|32907|33082.2|32987.2|32993.4|32898.4|1011
1612110600000|2021-01-31 16:30:00|33003.4|32908.4|32883.8|32788.8|33044.5|32949.5|32881.1|32786.1|985
1612110900000|2021-01-31 16:35:00|32882.7|32787.7|33024.2|32929.2|33026|32931|32881.3|32786.3|939
1612111200000|2021-01-31 16:40:00|33024.3|32929.3|33047.8|32952.8|33129|33034|33024.2|32929.2|1041
1612111500000|2021-01-31 16:45:00|33048.5|32953.5|33037.7|32942.7|33076.7|32981.7|33018.8|32923.8|890
1612111800000|2021-01-31 16:50:00|33037.8|32942.8|33020.8|32925.8|33099.3|33004.3|33003.2|32908.2|988
1612112100000|2021-01-31 16:55:00|33020.3|32925.3|32969.9|32874.9|33082.3|32987.3|32969.9|32874.9|970
1612112400000|2021-01-31 17:00:00|32969.3|32874.3|32891|32796|33138.9|33043.9|32850.3|32755.3|1100
1612112700000|2021-01-31 17:05:00|32891.1|32796.1|32890.7|32795.7|32935.5|32840.5|32810.3|32715.3|1057
1612113000000|2021-01-31 17:10:00|32890.1|32795.1|32949.5|32854.5|32955.6|32860.6|32884.7|32789.7|984
1612113300000|2021-01-31 17:15:00|32951.6|32856.6|32792.9|32697.9|33011.5|32916.5|32769.9|32674.9|1051
1612113600000|2021-01-31 17:20:00|32799.8|32704.8|32899|32804|32934|32839|32757.7|32662.7|1079
1612113900000|2021-01-31 17:25:00|32898.8|32803.8|32996.8|32901.8|33005.4|32910.4|32884.4|32789.4|958
1612114200000|2021-01-31 17:30:00|32996.6|32901.6|33022.2|32927.2|33065|32970|32968.2|32873.2|963
1612114500000|2021-01-31 17:35:00|33022.4|32927.4|32855|32760|33040.3|32945.3|32803.2|32708.2|1020
1612114800000|2021-01-31 17:40:00|32854.1|32759.1|32867.6|32772.6|32913.9|32818.9|32839.5|32744.5|1063
1612115100000|2021-01-31 17:45:00|32866.4|32771.4|32783|32688|32866.4|32771.4|32699.4|32604.4|1074
1612115400000|2021-01-31 17:50:00|32783.1|32688.1|32440.6|32345.6|32791.1|32696.1|32431.6|32336.6|1056
1612115700000|2021-01-31 17:55:00|32441.7|32346.7|32361.2|32266.2|32494|32399|32268.4|32173.4|1133
1612116000000|2021-01-31 18:00:00|32366.3|32271.3|32419.7|32324.7|32470|32375|32251.3|32156.3|1114
1612116300000|2021-01-31 18:05:00|32419.6|32324.6|32419.4|32324.4|32506.5|32411.5|32381.3|32286.3|1043
1612116600000|2021-01-31 18:10:00|32416.4|32321.4|32540.5|32445.5|32540.5|32445.5|32391.8|32296.8|1015
1612116900000|2021-01-31 18:15:00|32541.5|32446.5|32535.2|32440.2|32604.4|32509.4|32464|32369|1027
1612117200000|2021-01-31 18:20:00|32534.9|32439.9|32585.2|32490.2|32603.7|32508.7|32532.8|32437.8|977
1612117500000|2021-01-31 18:25:00|32585.7|32490.7|32624.9|32529.9|32627.9|32532.9|32518.1|32423.1|1019
1612117800000|2021-01-31 18:30:00|32623.7|32528.7|32647.7|32552.7|32678.2|32583.2|32592.4|32497.4|900
1612118100000|2021-01-31 18:35:00|32647.8|32552.8|32703|32608|32703|32608|32614.1|32519.1|907
1612118400000|2021-01-31 18:40:00|32702.4|32607.4|32742.6|32647.6|32781.8|32686.8|32677.2|32582.2|985
1612118700000|2021-01-31 18:45:00|32742.7|32647.7|32677.8|32582.8|32768.7|32673.7|32674.1|32579.1|1016
1612119000000|2021-01-31 18:50:00|32678.3|32583.3|32750|32655|32877.1|32782.1|32650.6|32555.6|1014
1612119300000|2021-01-31 18:55:00|32749.9|32654.9|32528.3|32433.3|32772.2|32677.2|32521.7|32426.7|1088
1612119600000|2021-01-31 19:00:00|32528.4|32433.4|32657.5|32562.5|32667.2|32572.2|32496.1|32401.1|1023
1612119900000|2021-01-31 19:05:00|32656.3|32561.3|32799.1|32704.1|32865.3|32770.3|32642.2|32547.2|1057
1612120200000|2021-01-31 19:10:00|32797.7|32702.7|32847.3|32752.3|32891.4|32796.4|32793.6|32698.6|1021
1612120500000|2021-01-31 19:15:00|32847.7|32752.7|32839.9|32744.9|32881|32786|32816.4|32721.4|899
1612120800000|2021-01-31 19:20:00|32838.9|32743.9|32822.4|32727.4|32844.9|32749.9|32768.8|32673.8|940
1612121100000|2021-01-31 19:25:00|32821.5|32726.5|32727|32632|32821.8|32726.8|32717.4|32622.4|932
1612121400000|2021-01-31 19:30:00|32726.9|32631.9|32752.4|32657.4|32815.2|32720.2|32723.8|32628.8|1043
1612121700000|2021-01-31 19:35:00|32752.5|32657.5|32779.6|32684.6|32809.1|32714.1|32741.4|32646.4|928
1612122000000|2021-01-31 19:40:00|32776.8|32681.8|32829.1|32734.1|32843.2|32748.2|32776.8|32681.8|792
1612122300000|2021-01-31 19:45:00|32829.2|32734.2|32936.4|32841.4|32941.3|32846.3|32821|32726|819
1612122600000|2021-01-31 19:50:00|32936.3|32841.3|32887.9|32792.9|32991.7|32896.7|32878|32783|915
1612122900000|2021-01-31 19:55:00|32887.6|32792.6|32891.7|32796.7|32925.3|32830.3|32867.4|32772.4|886
1612123200000|2021-01-31 20:00:00|32890.3|32795.3|32757.2|32662.2|32890.3|32795.3|32749.6|32654.6|863
1612123500000|2021-01-31 20:05:00|32756|32661|32656.7|32561.7|32756|32661|32584.8|32489.8|1010
1612123800000|2021-01-31 20:10:00|32657.4|32562.4|32660.7|32565.7|32697.1|32602.1|32631.2|32536.2|1025
1612124100000|2021-01-31 20:15:00|32662|32567|32671.1|32576.1|32717|32622|32614.5|32519.5|985
1612124400000|2021-01-31 20:20:00|32670|32575|32722.5|32627.5|32738.5|32643.5|32658.9|32563.9|943
1612124700000|2021-01-31 20:25:00|32721.7|32626.7|32887.7|32792.7|32936.8|32841.8|32693.6|32598.6|945
1612125000000|2021-01-31 20:30:00|32887.1|32792.1|32932.6|32837.6|32944.4|32849.4|32878.1|32783.1|993
1612125300000|2021-01-31 20:35:00|32932.8|32837.8|32945.7|32850.7|32958.9|32863.9|32910.1|32815.1|940
1612125600000|2021-01-31 20:40:00|32946|32851|32973.4|32878.4|32994.1|32899.1|32936.3|32841.3|746
1612125900000|2021-01-31 20:45:00|32973.8|32878.8|32939.7|32844.7|32987.9|32892.9|32906.7|32811.7|940
1612126200000|2021-01-31 20:50:00|32939.8|32844.8|32968.5|32843.5|32991|32866|32914.4|32791|849
1612126500000|2021-01-31 20:55:00|32969.2|32844.2|32955|32830|32999.3|32874.3|32943.1|32818.1|881
1612126800000|2021-01-31 21:00:00|32955.3|32830.3|32966.9|32841.9|32991|32866|32908.8|32783.8|1017
1612127100000|2021-01-31 21:05:00|32967|32842|32899.2|32774.2|32967|32842|32894.9|32769.9|1000
1612127400000|2021-01-31 21:10:00|32898.9|32773.9|32892.2|32767.2|32939.7|32814.7|32859.5|32734.5|910
1612127700000|2021-01-31 21:15:00|32893.1|32768.1|32824.3|32699.3|32897.4|32772.4|32819.6|32694.6|940
1612128000000|2021-01-31 21:20:00|32823.1|32698.1|32822|32697|32847.4|32722.4|32806.4|32681.4|896
1612128300000|2021-01-31 21:25:00|32821.9|32696.9|32837.9|32712.9|32844.9|32719.9|32743.8|32618.8|874
1612128600000|2021-01-31 21:30:00|32838.4|32713.4|32788.5|32663.5|32852.8|32727.8|32773.4|32648.4|763
1612128900000|2021-01-31 21:35:00|32787.2|32662.2|32803.6|32678.6|32839.5|32714.5|32775.5|32650.5|814
1612129200000|2021-01-31 21:40:00|32803.7|32678.7|32714.9|32589.9|32814.7|32689.7|32679.3|32554.3|883
1612129500000|2021-01-31 21:45:00|32714.6|32589.6|32721.5|32596.5|32801.2|32676.2|32662.8|32537.8|1017
1612129800000|2021-01-31 21:50:00|32720|32595|32766.3|32641.3|32809.3|32684.3|32699.2|32574.2|991
1612130100000|2021-01-31 21:55:00|32763.8|32638.8|32654.2|32529.2|32785|32660|32632.1|32507.1|804
1612130400000|2021-01-31 22:00:00|32654.3|32529.3|32747.5|32622.5|32789.1|32664.1|32653.9|32528.9|749
1612130700000|2021-01-31 22:05:00|32747.8|32622.8|32796.1|32671.1|32799.2|32674.2|32747.7|32622.7|509
1612131000000|2021-01-31 22:10:00|32796.9|32671.9|32804.5|32679.5|32824.8|32699.8|32783.2|32658.2|560
1612131300000|2021-01-31 22:15:00|32804.8|32679.8|32808.7|32683.7|32827.7|32702.7|32768|32643|646
1612131600000|2021-01-31 22:20:00|32806.7|32681.7|32921.5|32796.5|32921.5|32796.5|32805.8|32680.8|530
1612131900000|2021-01-31 22:25:00|32921.7|32796.7|32975.4|32850.4|32975.6|32850.6|32916.1|32791.1|403
1612132200000|2021-01-31 22:30:00|32974.5|32849.5|32986.2|32891.2|33027|32902|32960.6|32835.6|533
1612132500000|2021-01-31 22:35:00|32989|32894|33048.7|32953.7|33048.7|32953.7|32980.2|32885.2|673
1612132800000|2021-01-31 22:40:00|33048.4|32953.4|33145.3|33050.3|33152.1|33057.1|33034.9|32939.9|643
1612133100000|2021-01-31 22:45:00|33144.4|33049.4|33087.4|32992.4|33146.9|33051.9|33064.1|32969.1|759
1612133400000|2021-01-31 22:50:00|33087.5|32992.5|33022.5|32927.5|33117.2|33022.2|33016|32921|724
1612133700000|2021-01-31 22:55:00|33022.6|32927.6|33056.1|32961.1|33058.7|32963.7|32994.1|32899.1|631
1612134000000|2021-01-31 23:00:00|33056|32961|33210|33115|33210|33115|33028.5|32933.5|799
1612134300000|2021-01-31 23:05:00|33214.8|33119.8|33248.4|33153.4|33266.7|33171.7|33190.9|33095.9|766
1612134600000|2021-01-31 23:10:00|33248.3|33153.3|33137.5|33042.5|33253.6|33158.6|33117.9|33022.9|939
1612134900000|2021-01-31 23:15:00|33136.9|33041.9|33221.8|33126.8|33251.8|33156.8|33112.3|33017.3|1017
1612135200000|2021-01-31 23:20:00|33219.3|33124.3|33218.5|33123.5|33324.4|33229.4|33183.6|33088.6|841
1612135500000|2021-01-31 23:25:00|33215|33120|33211|33116|33270.8|33175.8|33168.9|33073.9|829
1612135800000|2021-01-31 23:30:00|33210.5|33115.5|33186.8|33091.8|33237.4|33142.4|33154.5|33059.5|789
1612136100000|2021-01-31 23:35:00|33187|33092|33221.1|33126.1|33238.7|33143.7|33183.6|33088.6|840
1612136400000|2021-01-31 23:40:00|33221.2|33126.2|33175|33080|33221.4|33126.4|33126|33031|876
1612136700000|2021-01-31 23:45:00|33175.6|33080.6|33201.9|33106.9|33235.1|33140.1|33161.8|33066.8|831
1612137000000|2021-01-31 23:50:00|33196.9|33101.9|33243.4|33148.4|33243.8|33148.8|33142.4|33047.4|923
1612137300000|2021-01-31 23:55:00|33245.1|33150.1|33173.8|33078.8|33303.1|33208.1|33135|33040|1005
1612137600000|2021-02-01 00:00:00|33173.2|33078.2|32926|32831|33174.6|33079.6|32880.5|32785.5|995
1612137900000|2021-02-01 00:05:00|32926.6|32831.6|32640.9|32545.9|32927.2|32832.2|32558|32463|1080
1612138200000|2021-02-01 00:10:00|32642.5|32547.5|32673.4|32578.4|32730.4|32635.4|32628.1|32533.1|1004
1612138500000|2021-02-01 00:15:00|32669.8|32574.8|32544.3|32449.3|32720.8|32625.8|32449.2|32354.2|1064
1612138800000|2021-02-01 00:20:00|32543.8|32448.8|32476.6|32381.6|32630.6|32535.6|32417.7|32322.7|1102
1612139100000|2021-02-01 00:25:00|32477.5|32382.5|32492|32397|32524.6|32429.6|32377.7|32282.7|1099
1612139400000|2021-02-01 00:30:00|32489.7|32394.7|32513.3|32418.3|32543.6|32448.6|32433.5|32338.5|1065
1612139700000|2021-02-01 00:35:00|32514.1|32419.1|32574.5|32479.5|32621.1|32526.1|32514.1|32419.1|976
1612140000000|2021-02-01 00:40:00|32574.9|32479.9|32644.5|32549.5|32701.9|32606.9|32561.5|32466.5|1039
1612140300000|2021-02-01 00:45:00|32644.8|32549.8|32604|32509|32659.9|32564.9|32593.6|32498.6|941
1612140600000|2021-02-01 00:50:00|32604.4|32509.4|32598.1|32503.1|32629.9|32534.9|32531.9|32436.9|947
1612140900000|2021-02-01 00:55:00|32597.4|32502.4|32613.6|32518.6|32636.6|32541.6|32574.3|32479.3|907
1612141200000|2021-02-01 01:00:00|32610.7|32515.7|32649.3|32554.3|32649.3|32554.3|32562.7|32467.7|822
1612141500000|2021-02-01 01:05:00|32649.5|32554.5|32678.7|32583.7|32680.3|32585.3|32586|32491|814
1612141800000|2021-02-01 01:10:00|32679.6|32584.6|32726.7|32631.7|32726.9|32631.9|32638.5|32543.5|856
1612142100000|2021-02-01 01:15:00|32729.4|32634.4|32658.4|32563.4|32736.6|32641.6|32658.4|32563.4|893
1612142400000|2021-02-01 01:20:00|32658.5|32563.5|32986.9|32891.9|32989.7|32894.7|32633.1|32538.1|1036
1612142700000|2021-02-01 01:25:00|32993.1|32898.1|32999.2|32904.2|33040.2|32945.2|32981.9|32886.9|963
1612143000000|2021-02-01 01:30:00|32995.1|32900.1|32983.3|32888.3|33030.6|32935.6|32888.7|32793.7|1018
1612143300000|2021-02-01 01:35:00|32982.1|32887.1|33249.8|33154.8|33267.7|33172.7|32981.8|32886.8|999
1612143600000|2021-02-01 01:40:00|33249.9|33154.9|33541|33446|33541.6|33446.6|33215.6|33120.6|1059
1612143900000|2021-02-01 01:45:00|33541.8|33446.8|33440.8|33345.8|33595.2|33500.2|33405.3|33310.3|1034
1612144200000|2021-02-01 01:50:00|33443.8|33348.8|33481.9|33386.9|33561.1|33466.1|33442.7|33347.7|894
1612144500000|2021-02-01 01:55:00|33481.6|33386.6|33492.9|33397.9|33540.7|33445.7|33468.2|33373.2|943
1612144800000|2021-02-01 02:00:00|33492.8|33397.8|33323.7|33228.7|33502.6|33407.6|33297|33202|953
1612145100000|2021-02-01 02:05:00|33323.3|33228.3|33470|33375|33526.6|33431.6|33304.1|33209.1|983
1612145400000|2021-02-01 02:10:00|33469.4|33374.4|33496.4|33401.4|33522.5|33427.5|33440.4|33345.4|910
1612145700000|2021-02-01 02:15:00|33494.3|33399.3|33742.6|33647.6|33835|33740|33489.6|33394.6|1076
1612146000000|2021-02-01 02:20:00|33742.3|33647.3|33755.1|33660.1|33887.9|33792.9|33742.3|33647.3|1053
1612146300000|2021-02-01 02:25:00|33754.6|33659.6|33617.1|33522.1|33794.8|33699.8|33610.1|33515.1|1058
1612146600000|2021-02-01 02:30:00|33617.2|33522.2|33610|33515|33767.8|33672.8|33590.4|33495.4|1099
1612146900000|2021-02-01 02:35:00|33609|33514|33629.7|33534.7|33675.9|33580.9|33607.5|33512.5|1077
1612147200000|2021-02-01 02:40:00|33629.9|33534.9|33579.6|33484.6|33688.4|33593.4|33559.2|33464.2|957
1612147500000|2021-02-01 02:45:00|33579.4|33484.4|33704.3|33609.3|33707.8|33612.8|33579|33484|1007
1612147800000|2021-02-01 02:50:00|33706|33611|33668.9|33573.9|33759.6|33664.6|33646.4|33551.4|983
1612148100000|2021-02-01 02:55:00|33670.1|33575.1|33715.9|33620.9|33781.3|33686.3|33669.1|33574.1|993
1612148400000|2021-02-01 03:00:00|33715|33620|33608.8|33513.8|33788.9|33693.9|33608.8|33513.8|1028
1612148700000|2021-02-01 03:05:00|33610.3|33515.3|33693.1|33598.1|33705.4|33610.4|33607.4|33512.4|944
1612149000000|2021-02-01 03:10:00|33693.5|33598.5|33660.6|33565.6|33700|33605|33638.8|33543.8|863
1612149300000|2021-02-01 03:15:00|33662.4|33567.4|33688.5|33593.5|33706.4|33611.4|33604.5|33509.5|993
1612149600000|2021-02-01 03:20:00|33688.3|33593.3|33594.3|33499.3|33751.6|33656.6|33565.7|33470.7|1048
1612149900000|2021-02-01 03:25:00|33592.7|33497.7|33597.7|33502.7|33630.8|33535.8|33538.3|33443.3|1013
1612150200000|2021-02-01 03:30:00|33593.8|33498.8|33665.3|33570.3|33671.5|33576.5|33593.3|33498.3|1011
1612150500000|2021-02-01 03:35:00|33666.2|33571.2|33744.7|33649.7|33810.6|33715.6|33642.7|33547.7|999
1612150800000|2021-02-01 03:40:00|33744.6|33649.6|33701.4|33606.4|33824.1|33729.1|33700.7|33605.7|985
1612151100000|2021-02-01 03:45:00|33698.1|33603.1|33704.1|33609.1|33773.9|33678.9|33696.4|33601.4|1011
1612151400000|2021-02-01 03:50:00|33703.9|33608.9|33647.1|33552.1|33707.5|33612.5|33607.1|33512.1|1006
1612151700000|2021-02-01 03:55:00|33646.4|33551.4|33628.5|33533.5|33670.1|33575.1|33610.2|33515.2|907
1612152000000|2021-02-01 04:00:00|33629.9|33534.9|33634.9|33539.9|33736.9|33641.9|33490|33395|1076
1612152300000|2021-02-01 04:05:00|33633.5|33538.5|33701.4|33606.4|33832.6|33737.6|33629.4|33534.4|1001
1612152600000|2021-02-01 04:10:00|33702.1|33607.1|33756.1|33661.1|33756.3|33661.3|33659.3|33564.3|1000
1612152900000|2021-02-01 04:15:00|33756.3|33661.3|33818.5|33723.5|33835.3|33740.3|33712.2|33617.2|963
1612153200000|2021-02-01 04:20:00|33821.6|33726.6|33951.2|33856.2|33987.3|33892.3|33811.5|33716.5|1042
1612153500000|2021-02-01 04:25:00|33952|33857|33813.7|33718.7|33991.8|33896.8|33780.4|33685.4|1021
1612153800000|2021-02-01 04:30:00|33811.1|33716.1|33679.5|33584.5|33828.8|33733.8|33676.4|33581.4|1013
1612154100000|2021-02-01 04:35:00|33681.2|33586.2|33671.1|33576.1|33737.3|33642.3|33667.7|33572.7|1000
1612154400000|2021-02-01 04:40:00|33671.2|33576.2|33678.8|33583.8|33698.3|33603.3|33636.6|33541.6|950
1612154700000|2021-02-01 04:45:00|33679.3|33584.3|33620.3|33525.3|33686.4|33591.4|33592.3|33497.3|829
1612155000000|2021-02-01 04:50:00|33621.4|33526.4|33656.2|33561.2|33677.5|33582.5|33600.2|33505.2|945
1612155300000|2021-02-01 04:55:00|33655.8|33560.8|33623|33528|33692.2|33597.2|33608.8|33513.8|959
1612155600000|2021-02-01 05:00:00|33622|33527|33606.1|33511.1|33629.6|33534.6|33565.8|33470.8|930
1612155900000|2021-02-01 05:05:00|33602.7|33507.7|33676.2|33581.2|33678|33583|33599.8|33504.8|974
1612156200000|2021-02-01 05:10:00|33676.4|33581.4|33648.7|33553.7|33764.4|33669.4|33613.8|33518.8|970
1612156500000|2021-02-01 05:15:00|33649.4|33554.4|33542.3|33447.3|33649.5|33554.5|33523.8|33428.8|961
1612156800000|2021-02-01 05:20:00|33541.8|33446.8|33547.6|33452.6|33603.8|33508.8|33532.3|33437.3|943
1612157100000|2021-02-01 05:25:00|33547.5|33452.5|33625.8|33530.8|33651.5|33556.5|33510.5|33415.5|959
1612157400000|2021-02-01 05:30:00|33627.4|33532.4|33690.8|33595.8|33715.9|33620.9|33627.2|33532.2|974
1612157700000|2021-02-01 05:35:00|33689|33594|33726.5|33631.5|33750.1|33655.1|33661.1|33566.1|973
1612158000000|2021-02-01 05:40:00|33725.5|33630.5|33719.5|33624.5|33739.1|33644.1|33672.9|33577.9|957
1612158300000|2021-02-01 05:45:00|33719.2|33624.2|33786.3|33691.3|33889.1|33794.1|33718.7|33623.7|966
1612158600000|2021-02-01 05:50:00|33786.6|33691.6|33848.5|33753.5|33876.5|33781.5|33784|33689|1001
1612158900000|2021-02-01 05:55:00|33841.6|33746.6|33836.8|33741.8|33951.5|33856.5|33806.5|33711.5|1015
1612159200000|2021-02-01 06:00:00|33837.3|33742.3|33835.6|33740.6|33939.3|33844.3|33779.8|33684.8|1064
1612159500000|2021-02-01 06:05:00|33836.2|33741.2|33961.8|33866.8|33971.3|33876.3|33813.3|33718.3|1007
1612159800000|2021-02-01 06:10:00|33962.1|33867.1|33922.2|33827.2|33964.7|33869.7|33908.7|33813.7|886
1612160100000|2021-02-01 06:15:00|33922|33827|33917|33822|33970.9|33875.9|33906.2|33811.2|887
1612160400000|2021-02-01 06:20:00|33917.2|33822.2|33942.8|33847.8|33973.1|33878.1|33916.8|33821.8|877
1612160700000|2021-02-01 06:25:00|33942.5|33847.5|33968.3|33873.3|33995.8|33900.8|33900.9|33805.9|801
1612161000000|2021-02-01 06:30:00|33968.2|33873.2|33916.2|33821.2|33985.3|33890.3|33902.7|33807.7|941
1612161300000|2021-02-01 06:35:00|33916.5|33821.5|34081.3|33986.3|34085.2|33990.2|33879.1|33784.1|922
1612161600000|2021-02-01 06:40:00|34075.7|33980.7|33906.4|33811.4|34485.7|34390.7|33780.3|33685.3|1134
1612161900000|2021-02-01 06:45:00|33905.5|33810.5|33532.5|33437.5|33918.4|33823.4|33459.2|33364.2|1149
1612162200000|2021-02-01 06:50:00|33531.4|33436.4|33409.6|33314.6|33638.7|33543.7|33350.9|33255.9|1130
1612162500000|2021-02-01 06:55:00|33415.5|33320.5|33593|33498|33613.6|33518.6|33377|33282|1095
1612162800000|2021-02-01 07:00:00|33589.5|33494.5|33578.8|33483.8|33630.2|33535.2|33467.5|33372.5|1047
1612163100000|2021-02-01 07:05:00|33582.5|33487.5|33611.5|33516.5|33657.7|33562.7|33532.9|33437.9|994
1612163400000|2021-02-01 07:10:00|33609.5|33514.5|33675.3|33580.3|33710.5|33615.5|33609.1|33514.1|967
1612163700000|2021-02-01 07:15:00|33676|33581|33708.5|33613.5|33730|33635|33675.3|33580.3|1028
1612164000000|2021-02-01 07:20:00|33706.8|33611.8|33618.4|33523.4|33719.8|33624.8|33560.8|33465.8|1091
1612164300000|2021-02-01 07:25:00|33619.5|33524.5|33673.1|33578.1|33747.6|33652.6|33536.4|33441.4|983
1612164600000|2021-02-01 07:30:00|33675.6|33580.6|33803.6|33708.6|33811.2|33716.2|33664.8|33569.8|1082
1612164900000|2021-02-01 07:35:00|33801.7|33706.7|33811.4|33716.4|33815.2|33720.2|33769.3|33674.3|966
1612165200000|2021-02-01 07:40:00|33811.3|33716.3|33793.1|33698.1|33811.3|33716.3|33747.3|33652.3|1004
1612165500000|2021-02-01 07:45:00|33796.3|33701.3|33857|33762|33885.3|33790.3|33785.9|33690.9|983
1612165800000|2021-02-01 07:50:00|33853.1|33758.1|33819.8|33724.8|33873.2|33778.2|33778.4|33683.4|1021
1612166100000|2021-02-01 07:55:00|33818|33723|33874.9|33779.9|33921.5|33826.5|33657.2|33562.2|945
1612166400000|2021-02-01 08:00:00|33874|33779|33882.6|33787.6|33960|33865|33867.8|33772.8|786
1612166700000|2021-02-01 08:05:00|33882.7|33787.7|33803.9|33708.9|33932.6|33837.6|33798.9|33703.9|751
1612167000000|2021-02-01 08:10:00|33801.6|33706.6|33838.3|33743.3|33869.5|33774.5|33780.1|33685.1|766
1612167300000|2021-02-01 08:15:00|33838.6|33743.6|33834.2|33739.2|33908.2|33813.2|33794.8|33699.8|776
1612167600000|2021-02-01 08:20:00|33829.7|33734.7|33826|33731|33870.2|33775.2|33798.9|33703.9|785
1612167900000|2021-02-01 08:25:00|33826.2|33731.2|33766.8|33671.8|33840.4|33745.4|33701.6|33606.6|762
1612168200000|2021-02-01 08:30:00|33764.4|33669.4|33744.4|33649.4|33767.4|33672.4|33668.2|33573.2|746
1612168500000|2021-02-01 08:35:00|33744|33649|33849.6|33754.6|33891.9|33796.9|33734.4|33639.4|862
1612168800000|2021-02-01 08:40:00|33851.4|33756.4|33926.9|33831.9|33926.9|33831.9|33816.9|33721.9|1011
1612169100000|2021-02-01 08:45:00|33926.8|33831.8|34219.3|34124.3|34223.1|34128.1|33916.1|33821.1|1076
1612169400000|2021-02-01 08:50:00|34218.3|34123.3|34211.7|34116.7|34222.2|34127.2|34154.1|34059.1|1015
1612169700000|2021-02-01 08:55:00|34213.2|34118.2|34527.6|34432.6|34529.9|34434.9|34207.6|34112.6|1083
1612170000000|2021-02-01 09:00:00|34527.5|34432.5|34674.1|34579.1|34731.1|34636.1|34515.7|34420.7|1053
1612170300000|2021-02-01 09:05:00|34676.6|34581.6|34644.3|34549.3|34743.7|34648.7|34626.1|34531.1|973
1612170600000|2021-02-01 09:10:00|34645.1|34550.1|34644.9|34549.9|34685.1|34590.1|34586.8|34491.8|1002
1612170900000|2021-02-01 09:15:00|34644.6|34549.6|34676.2|34581.2|34730.4|34635.4|34644.1|34549.1|1090
1612171200000|2021-02-01 09:20:00|34677.7|34582.7|34537.6|34442.6|34680|34585|34516.1|34421.1|1013
1612171500000|2021-02-01 09:25:00|34539.9|34444.9|34444.9|34349.9|34581.5|34486.5|34444.9|34349.9|1066
1612171800000|2021-02-01 09:30:00|34445.2|34350.2|34500.8|34405.8|34553.6|34458.6|34404|34309|1056
1612172100000|2021-02-01 09:35:00|34496.2|34401.2|34483.5|34388.5|34536.5|34441.5|34439.2|34344.2|962
1612172400000|2021-02-01 09:40:00|34483.1|34388.1|34416|34321|34489.5|34394.5|34400.5|34305.5|1058
1612172700000|2021-02-01 09:45:00|34415.7|34320.7|34423.8|34328.8|34439.7|34344.7|34391.2|34296.2|1042
1612173000000|2021-02-01 09:50:00|34423.2|34328.2|34441.7|34346.7|34463.4|34368.4|34342.4|34247.4|1039
1612173300000|2021-02-01 09:55:00|34442.6|34347.6|34418.4|34323.4|34445.2|34350.2|34386.2|34291.2|1006
1612173600000|2021-02-01 10:00:00|34418.5|34323.5|34315.8|34220.8|34450.1|34355.1|34276.5|34181.5|974
1612173900000|2021-02-01 10:05:00|34315.6|34220.6|34338.8|34243.8|34355.5|34260.5|34294.3|34199.3|978
1612174200000|2021-02-01 10:10:00|34337.5|34242.5|34290.3|34195.3|34339.2|34244.2|34146|34051|939
1612174500000|2021-02-01 10:15:00|34291.6|34196.6|34339.2|34244.2|34382.1|34287.1|34244.6|34149.6|1002
1612174800000|2021-02-01 10:20:00|34339.1|34244.1|34538.2|34443.2|34568.3|34473.3|34315.9|34220.9|1030
1612175100000|2021-02-01 10:25:00|34538.4|34443.4|34497.2|34402.2|34565.8|34470.8|34454.5|34359.5|884
1612175400000|2021-02-01 10:30:00|34502.9|34407.9|34417|34322|34530.3|34435.3|34386.2|34291.2|965
1612175700000|2021-02-01 10:35:00|34416|34321|34240|34145|34452.5|34357.5|34239.1|34144.1|1020
1612176000000|2021-02-01 10:40:00|34240.4|34145.4|34175.5|34080.5|34277.7|34182.7|34175.2|34080.2|987
1612176300000|2021-02-01 10:45:00|34175.6|34080.6|34169.7|34074.7|34191.2|34096.2|34097|34002|1052
1612176600000|2021-02-01 10:50:00|34169.6|34074.6|34206.6|34111.6|34206.6|34111.6|34148.7|34053.7|1031
1612176900000|2021-02-01 10:55:00|34205.9|34110.9|34227.5|34132.5|34234.2|34139.2|34192.3|34097.3|950
1612177200000|2021-02-01 11:00:00|34226.9|34131.9|34322.8|34227.8|34343.4|34248.4|34213|34118|979
1612177500000|2021-02-01 11:05:00|34322.6|34227.6|34172.3|34077.3|34322.8|34227.8|34150.7|34055.7|1029
1612177800000|2021-02-01 11:10:00|34171.4|34076.4|34153.9|34058.9|34216.1|34121.1|34105.9|34010.9|941
1612178100000|2021-02-01 11:15:00|34153.4|34058.4|34079.2|33984.2|34155.1|34060.1|34014.1|33919.1|998
1612178400000|2021-02-01 11:20:00|34078.2|33983.2|34131.6|34036.6|34141.5|34046.5|34044|33949|915
1612178700000|2021-02-01 11:25:00|34131.2|34036.2|34172.3|34077.3|34216|34121|34099.3|34004.3|934
1612179000000|2021-02-01 11:30:00|34170.3|34075.3|34212.6|34117.6|34246|34151|34168.9|34073.9|835
1612179300000|2021-02-01 11:35:00|34212.2|34117.2|34175|34080|34237.6|34142.6|34072.1|33977.1|940
1612179600000|2021-02-01 11:40:00|34174.4|34079.4|34293.8|34198.8|34295.6|34200.6|34173.9|34078.9|1039
1612179900000|2021-02-01 11:45:00|34295.3|34200.3|34316.9|34221.9|34400.6|34305.6|34271|34176|1014
1612180200000|2021-02-01 11:50:00|34316.8|34221.8|34270.8|34175.8|34345|34250|34253.1|34158.1|1001
1612180500000|2021-02-01 11:55:00|34272.3|34177.3|34235.4|34140.4|34447.2|34352.2|34226.8|34131.8|1048
1612180800000|2021-02-01 12:00:00|34234.5|34139.5|34351|34256|34494.2|34399.2|34232.6|34137.6|1089
1612181100000|2021-02-01 12:05:00|34347.3|34252.3|34280|34185|34358.4|34263.4|34262.3|34167.3|997
1612181400000|2021-02-01 12:10:00|34279.9|34184.9|34355.9|34260.9|34361.2|34266.2|34273.8|34178.8|943
1612181700000|2021-02-01 12:15:00|34357.8|34262.8|34307.1|34212.1|34365.9|34270.9|34251.5|34156.5|1039
1612182000000|2021-02-01 12:20:00|34307.5|34212.5|34159.8|34064.8|34329.2|34234.2|34130.8|34035.8|929
1612182300000|2021-02-01 12:25:00|34159.5|34064.5|34095|34000|34184.7|34089.7|34086.9|33991.9|953
1612182600000|2021-02-01 12:30:00|34095.7|34000.7|34120.9|34025.9|34146.7|34051.7|34065.3|33970.3|993
1612182900000|2021-02-01 12:35:00|34121.4|34026.4|34132.8|34037.8|34148.1|34053.1|34093.8|33998.8|935
1612183200000|2021-02-01 12:40:00|34132.7|34037.7|33968.4|33873.4|34162.9|34067.9|33882|33787|1037
1612183500000|2021-02-01 12:45:00|33966.7|33871.7|33920.1|33825.1|33969.1|33874.1|33846|33751|1015
1612183800000|2021-02-01 12:50:00|33921|33826|33791.7|33696.7|33947|33852|33657.7|33562.7|992
1612184100000|2021-02-01 12:55:00|33790.5|33695.5|33808.9|33713.9|33863.7|33768.7|33768.9|33673.9|864
1612184400000|2021-02-01 13:00:00|33809.3|33714.3|33873.1|33778.1|33898|33803|33809.3|33714.3|980
1612184700000|2021-02-01 13:05:00|33872.5|33777.5|33853.8|33758.8|33886.3|33791.3|33788.3|33693.3|989
1612185000000|2021-02-01 13:10:00|33851.1|33756.1|34016.8|33921.8|34031.8|33936.8|33792.9|33697.9|948
1612185300000|2021-02-01 13:15:00|34017.7|33922.7|33922.9|33827.9|34018|33923|33868.5|33773.5|1045
1612185600000|2021-02-01 13:20:00|33923.1|33828.1|33906.8|33811.8|33952.5|33857.5|33855.3|33760.3|1011
1612185900000|2021-02-01 13:25:00|33909.6|33814.6|33872.9|33777.9|33926.9|33831.9|33840.5|33745.5|1027
1612186200000|2021-02-01 13:30:00|33874.9|33779.9|33872.8|33777.8|33951.5|33856.5|33862.2|33767.2|1012
1612186500000|2021-02-01 13:35:00|33872.3|33777.3|33945.8|33850.8|33992|33897|33870.6|33775.6|1008
1612186800000|2021-02-01 13:40:00|33946.9|33851.9|33971.3|33876.3|34007.4|33912.4|33926.8|33831.8|1024
1612187100000|2021-02-01 13:45:00|33971.1|33876.1|33776.2|33681.2|34015.4|33920.4|33706|33611|1027
1612187400000|2021-02-01 13:50:00|33773|33678|33820.7|33725.7|33863.2|33768.2|33764.3|33669.3|989
1612187700000|2021-02-01 13:55:00|33821.6|33726.6|33747.5|33652.5|33828.7|33733.7|33747.2|33652.2|985
1612188000000|2021-02-01 14:00:00|33747.6|33652.6|33750.1|33655.1|33751.6|33656.6|33654.3|33559.3|953
1612188300000|2021-02-01 14:05:00|33748.7|33653.7|33832|33737|33905.9|33810.9|33748.2|33653.2|1004
1612188600000|2021-02-01 14:10:00|33833|33738|33495.9|33400.9|33836.1|33741.1|33454.8|33359.8|1033
1612188900000|2021-02-01 14:15:00|33490.6|33395.6|33556.3|33461.3|33556.3|33461.3|33441|33346|1020
1612189200000|2021-02-01 14:20:00|33556.9|33461.9|33646.2|33551.2|33660.1|33565.1|33534.7|33439.7|870
1612189500000|2021-02-01 14:25:00|33645.1|33550.1|33756.9|33661.9|33762.9|33667.9|33586.9|33491.9|704
1612189800000|2021-02-01 14:30:00|33756.2|33661.2|33769|33674|33886.3|33791.3|33751.5|33656.5|718
1612190100000|2021-02-01 14:35:00|33768.9|33673.9|33772.9|33677.9|33827.4|33732.4|33736.1|33641.1|770
1612190400000|2021-02-01 14:40:00|33773.4|33678.4|33768.3|33673.3|33799.9|33704.9|33744.7|33649.7|742
1612190700000|2021-02-01 14:45:00|33768.5|33673.5|33648.1|33553.1|33801.7|33706.7|33622.3|33527.3|718
1612191000000|2021-02-01 14:50:00|33647.3|33552.3|33699.8|33604.8|33724.1|33629.1|33594.3|33499.3|771
1612191300000|2021-02-01 14:55:00|33700.7|33605.7|33574.5|33479.5|33701|33606|33564.7|33469.7|776
1612191600000|2021-02-01 15:00:00|33574.3|33479.3|33554.5|33459.5|33660.6|33565.6|33504.1|33409.1|803
1612191900000|2021-02-01 15:05:00|33554.6|33459.6|33492.9|33397.9|33571.3|33476.3|33407|33312|848
1612192200000|2021-02-01 15:10:00|33492.5|33397.5|33503.8|33408.8|33530.9|33435.9|33432.7|33337.7|1044
1612192500000|2021-02-01 15:15:00|33507.4|33412.4|33525.2|33430.2|33551.5|33456.5|33459.4|33364.4|972
1612192800000|2021-02-01 15:20:00|33524.1|33429.1|33548.8|33453.8|33584.7|33489.7|33488.7|33393.7|961
1612193100000|2021-02-01 15:25:00|33548.5|33453.5|33585.7|33490.7|33633.6|33538.6|33546.3|33451.3|908
1612193400000|2021-02-01 15:30:00|33586|33491|33620.7|33525.7|33635.1|33540.1|33557.2|33462.2|997
1612193700000|2021-02-01 15:35:00|33621|33526|33618|33523|33653|33558|33600.8|33505.8|921
1612194000000|2021-02-01 15:40:00|33617.8|33522.8|33621.7|33526.7|33655|33560|33585.3|33490.3|859
1612194300000|2021-02-01 15:45:00|33623.1|33528.1|33507.3|33412.3|33667.5|33572.5|33453.9|33358.9|971
1612194600000|2021-02-01 15:50:00|33505.7|33410.7|33326.3|33231.3|33506|33411|33302.8|33207.8|1034
1612194900000|2021-02-01 15:55:00|33324.6|33229.6|33206.3|33111.3|33330.8|33235.8|33206.3|33111.3|1027
1612195200000|2021-02-01 16:00:00|33206|33111|33311.7|33216.7|33328.5|33233.5|33189.3|33094.3|1079
1612195500000|2021-02-01 16:05:00|33311.4|33216.4|33318.4|33223.4|33425.6|33330.6|33311.4|33216.4|920
1612195800000|2021-02-01 16:10:00|33318.5|33223.5|33375.9|33280.9|33398.9|33303.9|33311.9|33216.9|946
1612196100000|2021-02-01 16:15:00|33375.5|33280.5|33438.8|33343.8|33447.1|33352.1|33333.8|33238.8|945
1612196400000|2021-02-01 16:20:00|33436.2|33341.2|33462.6|33367.6|33469.6|33374.6|33381.7|33286.7|937
1612196700000|2021-02-01 16:25:00|33462.4|33367.4|33429.8|33334.8|33463.5|33368.5|33409.2|33314.2|732
1612197000000|2021-02-01 16:30:00|33430.7|33335.7|33307.1|33212.1|33442.1|33347.1|33306.5|33211.5|898
1612197300000|2021-02-01 16:35:00|33307.4|33212.4|33388.2|33293.2|33430.1|33335.1|33302.6|33207.6|859
1612197600000|2021-02-01 16:40:00|33388.4|33293.4|33541.6|33446.6|33588|33493|33384|33289|950
1612197900000|2021-02-01 16:45:00|33542.3|33447.3|33515.5|33420.5|33557.6|33462.6|33478.3|33383.3|980
1612198200000|2021-02-01 16:50:00|33515.6|33420.6|33581.1|33486.1|33630.7|33535.7|33497.6|33402.6|906
1612198500000|2021-02-01 16:55:00|33578.7|33483.7|33496.3|33401.3|33612.3|33517.3|33487.4|33392.4|941
1612198800000|2021-02-01 17:00:00|33494.6|33399.6|33444.4|33349.4|33496.4|33401.4|33422.6|33327.6|978
1612199100000|2021-02-01 17:05:00|33443.4|33348.4|33494.1|33399.1|33523.5|33428.5|33442.9|33347.9|1001
1612199400000|2021-02-01 17:10:00|33493.7|33398.7|33535.5|33440.5|33592.1|33497.1|33477.7|33382.7|940
1612199700000|2021-02-01 17:15:00|33537|33442|33543.7|33448.7|33587.3|33492.3|33499.8|33404.8|933
1612200000000|2021-02-01 17:20:00|33542.5|33447.5|33588.4|33493.4|33619.6|33524.6|33526.9|33431.9|830
1612200300000|2021-02-01 17:25:00|33586.6|33491.6|33610.3|33515.3|33619.2|33524.2|33538.1|33443.1|844
1612200600000|2021-02-01 17:30:00|33610.4|33515.4|33661.5|33566.5|33715.9|33620.9|33608.7|33513.7|1005
1612200900000|2021-02-01 17:35:00|33661.1|33566.1|33667.8|33572.8|33675.4|33580.4|33643.6|33548.6|843
1612201200000|2021-02-01 17:40:00|33667.5|33572.5|33676.6|33581.6|33747.7|33652.7|33667.5|33572.5|860
1612201500000|2021-02-01 17:45:00|33676.9|33581.9|33705.8|33610.8|33730.6|33635.6|33675.3|33580.3|833
1612201800000|2021-02-01 17:50:00|33704.9|33609.9|33941.7|33846.7|34035|33940|33703.9|33608.9|1018
1612202100000|2021-02-01 17:55:00|33939.8|33844.8|34045.7|33950.7|34107.7|34012.7|33938.6|33843.6|999
1612202400000|2021-02-01 18:00:00|34045.8|33950.8|33956.3|33861.3|34082|33987|33937.5|33842.5|929
1612202700000|2021-02-01 18:05:00|33956.8|33861.8|33935.5|33840.5|33973.8|33878.8|33923.5|33828.5|860
1612203000000|2021-02-01 18:10:00|33935.1|33840.1|33888.5|33793.5|33993.1|33898.1|33888.5|33793.5|994
1612203300000|2021-02-01 18:15:00|33887.9|33792.9|33868.8|33773.8|33936.2|33841.2|33847.7|33752.7|871
1612203600000|2021-02-01 18:20:00|33870.3|33775.3|33880.5|33785.5|33903.8|33808.8|33858.1|33763.1|911
1612203900000|2021-02-01 18:25:00|33880.2|33785.2|33893.7|33798.7|33898.6|33803.6|33834.2|33739.2|961
1612204200000|2021-02-01 18:30:00|33894|33799|33864.1|33769.1|33895.5|33800.5|33831.9|33736.9|818
1612204500000|2021-02-01 18:35:00|33864|33769|33891.5|33796.5|33900.8|33805.8|33813.8|33718.8|863
1612204800000|2021-02-01 18:40:00|33892.3|33797.3|33859.6|33764.6|33895.1|33800.1|33849.7|33754.7|898
1612205100000|2021-02-01 18:45:00|33860.2|33765.2|33860.4|33765.4|33869.5|33774.5|33835.6|33740.6|747
1612205400000|2021-02-01 18:50:00|33859.7|33764.7|33956.7|33861.7|33998.8|33903.8|33846|33751|860
1612205700000|2021-02-01 18:55:00|33960.4|33865.4|33788.5|33693.5|33964.9|33869.9|33722.5|33627.5|970
1612206000000|2021-02-01 19:00:00|33788.4|33693.4|33869.2|33774.2|33871.1|33776.1|33754.1|33659.1|805
1612206300000|2021-02-01 19:05:00|33870.5|33775.5|33959.8|33864.8|34012.4|33917.4|33870.5|33775.5|973
1612206600000|2021-02-01 19:10:00|33959.7|33864.7|33881.6|33786.6|33991.7|33896.7|33861.2|33766.2|919
1612206900000|2021-02-01 19:15:00|33881.7|33786.7|33874.3|33779.3|33913.3|33818.3|33840.6|33745.6|902
1612207200000|2021-02-01 19:20:00|33874.2|33779.2|33884.3|33789.3|33915|33820|33862.8|33767.8|853
1612207500000|2021-02-01 19:25:00|33884.2|33789.2|33909.3|33814.3|33928.9|33833.9|33866|33771|839
1612207800000|2021-02-01 19:30:00|33909.7|33814.7|34068|33973|34100|34005|33903.9|33808.9|937
1612208100000|2021-02-01 19:35:00|34067|33972|34042.6|33947.6|34106.8|34011.8|33988.1|33893.1|971
1612208400000|2021-02-01 19:40:00|34041.7|33946.7|33981.3|33886.3|34070.2|33975.2|33980.5|33885.5|865
1612208700000|2021-02-01 19:45:00|33980.6|33885.6|33995|33900|34058.7|33963.7|33932.3|33837.3|907
1612209000000|2021-02-01 19:50:00|33996.8|33901.8|33987.3|33892.3|34069.7|33974.7|33951.3|33856.3|935
1612209300000|2021-02-01 19:55:00|33986.3|33891.3|33896.6|33801.6|33986.3|33891.3|33885.3|33790.3|851
1612209600000|2021-02-01 20:00:00|33897|33802|33961.4|33866.4|33963|33868|33886.5|33791.5|847
1612209900000|2021-02-01 20:05:00|33962.9|33867.9|33986.4|33891.4|34088.8|33993.8|33962.9|33867.9|896
1612210200000|2021-02-01 20:10:00|33986|33891|34001.6|33906.6|34059.1|33964.1|33947.6|33852.6|971
1612210500000|2021-02-01 20:15:00|34001.9|33906.9|34050|33955|34075.5|33980.5|33981.8|33886.8|947
1612210800000|2021-02-01 20:20:00|34049.3|33954.3|34000.4|33905.4|34065.5|33970.5|33976.7|33881.7|869
1612211100000|2021-02-01 20:25:00|34002.1|33907.1|33943|33848|34019.9|33924.9|33936.4|33841.4|857
1612211400000|2021-02-01 20:30:00|33941.7|33846.7|33924.9|33829.9|33960.9|33865.9|33899|33804|762
1612211700000|2021-02-01 20:35:00|33926.1|33831.1|33890.1|33795.1|33927.8|33832.8|33824.2|33729.2|922
1612212000000|2021-02-01 20:40:00|33890.2|33795.2|33866.7|33771.7|33915|33820|33831.4|33736.4|848
1612212300000|2021-02-01 20:45:00|33867.2|33772.2|33866.9|33771.9|33867.3|33772.3|33784.6|33689.6|811
1612212600000|2021-02-01 20:50:00|33866.6|33771.6|33928.8|33833.8|33943.5|33848.5|33856.1|33761.1|764
1612212900000|2021-02-01 20:55:00|33928.6|33833.6|33879.3|33784.3|33933.4|33838.4|33822.9|33727.9|698
1612213200000|2021-02-01 21:00:00|33881.9|33786.9|33827.9|33732.9|33881.9|33786.9|33763.5|33668.5|847
1612213500000|2021-02-01 21:05:00|33828|33733|33830.6|33735.6|33853.3|33758.3|33763.1|33668.1|691
1612213800000|2021-02-01 21:10:00|33829.5|33734.5|33872.3|33777.3|33878.8|33783.8|33816.1|33721.1|746
1612214100000|2021-02-01 21:15:00|33866.5|33771.5|33862.8|33767.8|33878.5|33783.5|33819.3|33724.3|848
1612214400000|2021-02-01 21:20:00|33862.2|33767.2|33860|33765|33895.5|33800.5|33832.4|33737.4|839
1612214700000|2021-02-01 21:25:00|33861|33766|33867.5|33772.5|33891.4|33796.4|33840.6|33745.6|737
1612215000000|2021-02-01 21:30:00|33867.4|33772.4|33731.1|33636.1|33867.5|33772.5|33698.6|33603.6|811
1612215300000|2021-02-01 21:35:00|33731.8|33636.8|33689.3|33594.3|33734|33639|33643.6|33548.6|829
1612215600000|2021-02-01 21:40:00|33691.8|33596.8|33687.1|33592.1|33698.4|33603.4|33646.5|33551.5|917
1612215900000|2021-02-01 21:45:00|33686.8|33591.8|33736.8|33641.8|33748.6|33653.6|33673.7|33578.7|842
1612216200000|2021-02-01 21:50:00|33736.6|33641.6|33681.9|33586.9|33743.4|33648.4|33673.5|33578.5|768
1612216500000|2021-02-01 21:55:00|33682|33587|33708.4|33613.4|33771.8|33676.8|33681|33586|854
1612216800000|2021-02-01 22:00:00|33708.8|33613.8|33669.8|33574.8|33713.4|33618.4|33595.9|33500.9|831
1612217100000|2021-02-01 22:05:00|33670.8|33575.8|33762.1|33667.1|33762.1|33667.1|33663.5|33568.5|829
1612217400000|2021-02-01 22:10:00|33758.4|33663.4|33780.1|33685.1|33785.7|33690.7|33736.6|33641.6|753
1612217700000|2021-02-01 22:15:00|33782.4|33687.4|33790.2|33695.2|33829.5|33734.5|33761.7|33666.7|714
1612218000000|2021-02-01 22:20:00|33789.3|33694.3|33732.3|33637.3|33809.1|33714.1|33724|33629|833
1612218300000|2021-02-01 22:25:00|33732|33637|33752.2|33657.2|33762.6|33667.6|33705.5|33610.5|815
1612218600000|2021-02-01 22:30:00|33754.2|33659.2|33694.1|33599.1|33754.5|33659.5|33673.8|33578.8|808
1612218900000|2021-02-01 22:35:00|33694.2|33599.2|33601.1|33506.1|33733.4|33638.4|33599.1|33504.1|922
1612219200000|2021-02-01 22:40:00|33601.2|33506.2|33650.4|33555.4|33690.5|33595.5|33601.2|33506.2|856
1612219500000|2021-02-01 22:45:00|33651|33556|33676.1|33581.1|33686.9|33591.9|33615.5|33520.5|812
1612219800000|2021-02-01 22:50:00|33674.2|33579.2|33640.5|33545.5|33678.8|33583.8|33597.9|33502.9|793
1612220100000|2021-02-01 22:55:00|33640.4|33545.4|33604.4|33509.4|33652.7|33557.7|33591.1|33496.1|892
1612220400000|2021-02-01 23:00:00|33604.5|33509.5|33675.8|33580.8|33675.8|33580.8|33555.6|33460.6|832
1612220700000|2021-02-01 23:05:00|33676.1|33581.1|33730.5|33635.5|33803.6|33708.6|33676.1|33581.1|904
1612221000000|2021-02-01 23:10:00|33731.1|33636.1|33741.8|33646.8|33769.9|33674.9|33693.2|33598.2|971
1612221300000|2021-02-01 23:15:00|33742.8|33647.8|33693.1|33598.1|33764.4|33669.4|33692.3|33597.3|914
1612221600000|2021-02-01 23:20:00|33692.2|33597.2|33719|33624|33741|33646|33688.9|33593.9|887
1612221900000|2021-02-01 23:25:00|33718.8|33623.8|33733.7|33638.7|33817|33722|33688.5|33593.5|927
1612222200000|2021-02-01 23:30:00|33726.2|33631.2|33658.9|33563.9|33728.3|33633.3|33617.7|33522.7|761
1612222500000|2021-02-01 23:35:00|33658.5|33563.5|33567.7|33472.7|33669.7|33574.7|33564.1|33469.1|808
1612222800000|2021-02-01 23:40:00|33567.6|33472.6|33520.9|33425.9|33580.6|33485.6|33519|33424|869
1612223100000|2021-02-01 23:45:00|33520.5|33425.5|33561.1|33466.1|33580|33485|33508.1|33413.1|862
1612223400000|2021-02-01 23:50:00|33561.3|33466.3|33556|33461|33604.7|33509.7|33552.5|33457.5|868
1612223700000|2021-02-01 23:55:00|33555.9|33460.9|33580.4|33485.4|33639.2|33544.2|33545.6|33450.6|882
1612224000000|2021-02-02 00:00:00|33579.6|33484.6|33617.1|33522.1|33651.8|33556.8|33504|33409|994
1612224300000|2021-02-02 00:05:00|33618|33523|33691|33596|33700.2|33605.2|33617.5|33522.5|854
1612224600000|2021-02-02 00:10:00|33690.9|33595.9|33907.5|33812.5|33917.2|33822.2|33650.1|33555.1|855
1612224900000|2021-02-02 00:15:00|33904.6|33809.6|34121.2|34026.2|34170.9|34075.9|33904.6|33809.6|550
1612225200000|2021-02-02 00:20:00|34121|34026|34082.1|33987.1|34153|34058|34050.4|33955.4|931
1612225500000|2021-02-02 00:25:00|34082|33987|34050.8|33955.8|34152.7|34057.7|34049.7|33954.7|999
1612225800000|2021-02-02 00:30:00|34054.9|33959.9|34049.2|33954.2|34096.3|34001.3|34034.2|33939.2|981
1612226100000|2021-02-02 00:35:00|34048.6|33953.6|33898.3|33803.3|34051.9|33956.9|33898.3|33803.3|789
1612226400000|2021-02-02 00:40:00|33898|33803|33897.4|33802.4|33956.4|33861.4|33889.7|33794.7|848
1612226700000|2021-02-02 00:45:00|33897.1|33802.1|33896.5|33801.5|33927.9|33832.9|33862.2|33767.2|963
1612227000000|2021-02-02 00:50:00|33898.6|33803.6|33830.9|33735.9|33908.9|33813.9|33829.1|33734.1|938
1612227300000|2021-02-02 00:55:00|33830.3|33735.3|33819.2|33724.2|33861.1|33766.1|33797.5|33702.5|893
1612227600000|2021-02-02 01:00:00|33818.8|33723.8|33709.4|33614.4|33824.1|33729.1|33708.5|33613.5|989
1612227900000|2021-02-02 01:05:00|33709.7|33614.7|33691.9|33596.9|33743.2|33648.2|33683.5|33588.5|984
1612228200000|2021-02-02 01:10:00|33691.7|33596.7|33727.3|33632.3|33744.3|33649.3|33681.6|33586.6|973
1612228500000|2021-02-02 01:15:00|33727.5|33632.5|33730.5|33635.5|33740.6|33645.6|33687.5|33592.5|904
1612228800000|2021-02-02 01:20:00|33730.6|33635.6|33670.3|33575.3|33733.7|33638.7|33648.9|33553.9|918
1612229100000|2021-02-02 01:25:00|33670.5|33575.5|33670.9|33575.9|33705.8|33610.8|33669.3|33574.3|792
1612229400000|2021-02-02 01:30:00|33669.5|33574.5|33772.8|33677.8|33777.1|33682.1|33669.5|33574.5|832
1612229700000|2021-02-02 01:35:00|33770.8|33675.8|33710.6|33615.6|33775|33680|33710.6|33615.6|911
1612230000000|2021-02-02 01:40:00|33709.8|33614.8|33641.7|33546.7|33742.2|33647.2|33606.4|33511.4|970
1612230300000|2021-02-02 01:45:00|33641.6|33546.6|33629.4|33534.4|33669.8|33574.8|33583.3|33488.3|1005
1612230600000|2021-02-02 01:50:00|33629.3|33534.3|33690.5|33595.5|33722.4|33627.4|33618.3|33523.3|916
1612230900000|2021-02-02 01:55:00|33691.3|33596.3|33814.6|33719.6|33861.2|33766.2|33664.8|33569.8|1002
1612231200000|2021-02-02 02:00:00|33814.8|33719.8|33752.4|33657.4|33907.3|33812.3|33752.4|33657.4|1030
1612231500000|2021-02-02 02:05:00|33751.9|33656.9|33730.8|33635.8|33772|33677|33713.2|33618.2|884
1612231800000|2021-02-02 02:10:00|33730.4|33635.4|33732.8|33637.8|33773.7|33678.7|33726.3|33631.3|941
1612232100000|2021-02-02 02:15:00|33732.1|33637.1|33742.5|33647.5|33776|33681|33732.1|33637.1|813
1612232400000|2021-02-02 02:20:00|33741.6|33646.6|33714.4|33619.4|33757|33662|33696.3|33601.3|839
1612232700000|2021-02-02 02:25:00|33713.1|33618.1|33708.3|33613.3|33750.4|33655.4|33700.3|33605.3|906
1612233000000|2021-02-02 02:30:00|33708.1|33613.1|33709.7|33614.7|33759.6|33664.6|33703.8|33608.8|792
1612233300000|2021-02-02 02:35:00|33710.7|33615.7|33763.2|33668.2|33842.9|33747.9|33710|33615|962
1612233600000|2021-02-02 02:40:00|33763.1|33668.1|33758.5|33663.5|33843.9|33748.9|33758.3|33663.3|882
1612233900000|2021-02-02 02:45:00|33762|33667|33821.3|33726.3|33921.9|33826.9|33668.9|33573.9|1011
1612234200000|2021-02-02 02:50:00|33811.4|33716.4|33706.9|33611.9|33815.9|33720.9|33673.5|33578.5|949
1612234500000|2021-02-02 02:55:00|33709.8|33614.8|33727|33632|33769|33674|33684.4|33589.4|968
1612234800000|2021-02-02 03:00:00|33727.2|33632.2|33637.9|33542.9|33733.1|33638.1|33637.9|33542.9|974
1612235100000|2021-02-02 03:05:00|33637.3|33542.3|33674|33579|33680.5|33585.5|33582.5|33487.5|1027
1612235400000|2021-02-02 03:10:00|33673.2|33578.2|33689.8|33594.8|33707.6|33612.6|33631.5|33536.5|1024
1612235700000|2021-02-02 03:15:00|33693.7|33598.7|33739.1|33644.1|33761.1|33666.1|33693.7|33598.7|986
1612236000000|2021-02-02 03:20:00|33739.8|33644.8|33681.9|33586.9|33746.5|33651.5|33673|33578|992
1612236300000|2021-02-02 03:25:00|33681.5|33586.5|33718.1|33623.1|33738.2|33643.2|33678|33583|966
1612236600000|2021-02-02 03:30:00|33717.3|33622.3|33699.6|33604.6|33771.2|33676.2|33661.7|33566.7|939
1612236900000|2021-02-02 03:35:00|33698.1|33603.1|33716.5|33621.5|33766.8|33671.8|33697.4|33602.4|871
1612237200000|2021-02-02 03:40:00|33716.4|33621.4|33728.7|33633.7|33756|33661|33693.8|33598.8|937
1612237500000|2021-02-02 03:45:00|33728.4|33633.4|33704.3|33609.3|33743.7|33648.7|33648.6|33553.6|998
1612237800000|2021-02-02 03:50:00|33703.9|33608.9|33638|33543|33707.1|33612.1|33629.2|33534.2|964
1612238100000|2021-02-02 03:55:00|33637.7|33542.7|33627|33532|33651.6|33556.6|33605.8|33510.8|896
1612238400000|2021-02-02 04:00:00|33627.5|33532.5|33602|33507|33653.3|33558.3|33573.2|33478.2|936
1612238700000|2021-02-02 04:05:00|33602.1|33507.1|33656.3|33561.3|33657|33562|33595.1|33500.1|787
1612239000000|2021-02-02 04:10:00|33657.2|33562.2|33665.5|33570.5|33675.6|33580.6|33642.5|33547.5|637
1612239300000|2021-02-02 04:15:00|33665.3|33570.3|33757.9|33662.9|33802|33707|33661.3|33566.3|810
1612239600000|2021-02-02 04:20:00|33757.5|33662.5|33894.9|33799.9|33921.8|33826.8|33750.3|33655.3|955
1612239900000|2021-02-02 04:25:00|33896.6|33801.6|33941.8|33846.8|33966.4|33871.4|33839.6|33744.6|848
1612240200000|2021-02-02 04:30:00|33941.4|33846.4|34028.6|33933.6|34029.2|33934.2|33939.3|33844.3|767
1612240500000|2021-02-02 04:35:00|34028.4|33933.4|33965.7|33870.7|34028.7|33933.7|33962.8|33867.8|882
1612240800000|2021-02-02 04:40:00|33965.5|33870.5|33924.6|33829.6|33966|33871|33916.9|33821.9|872
1612241100000|2021-02-02 04:45:00|33925|33830|33957.9|33862.9|33958.9|33863.9|33902.2|33807.2|868
1612241400000|2021-02-02 04:50:00|33960.4|33865.4|33929.6|33834.6|33982.7|33887.7|33920.3|33825.3|742
1612241700000|2021-02-02 04:55:00|33929.4|33834.4|33946|33851|33977.9|33882.9|33929.4|33834.4|810
1612242000000|2021-02-02 05:00:00|33947.3|33852.3|33916.4|33821.4|33985.7|33890.7|33910.6|33815.6|859
1612242300000|2021-02-02 05:05:00|33918.1|33823.1|33915.5|33820.5|33948.6|33853.6|33904.3|33809.3|813
1612242600000|2021-02-02 05:10:00|33917|33822|33913|33818|33943.7|33848.7|33895.8|33800.8|783
1612242900000|2021-02-02 05:15:00|33913.4|33818.4|33907.5|33812.5|33951.9|33856.9|33898.9|33803.9|903
1612243200000|2021-02-02 05:20:00|33907.7|33812.7|33864|33769|34014.2|33919.2|33853.5|33758.5|957
1612243500000|2021-02-02 05:25:00|33862|33767|33908.7|33813.7|33953.2|33858.2|33856|33761|943
1612243800000|2021-02-02 05:30:00|33908.4|33813.4|33942.2|33847.2|33961.3|33866.3|33888.8|33793.8|889
1612244100000|2021-02-02 05:35:00|33942.3|33847.3|33970|33875|33987.8|33892.8|33924.2|33829.2|856
1612244400000|2021-02-02 05:40:00|33969.5|33874.5|34015.1|33920.1|34016.7|33921.7|33950.1|33855.1|838
1612244700000|2021-02-02 05:45:00|34015.6|33920.6|33995.4|33900.4|34111.8|34016.8|33971.9|33876.9|902
1612245000000|2021-02-02 05:50:00|33995|33900|34156.3|34061.3|34161.5|34066.5|33972.1|33877.1|954
1612245300000|2021-02-02 05:55:00|34155.9|34060.9|34058.8|33963.8|34162.3|34067.3|34044.2|33949.2|990
1612245600000|2021-02-02 06:00:00|34058.7|33963.7|34028.1|33933.1|34116.4|34021.4|34012.9|33917.9|921
1612245900000|2021-02-02 06:05:00|34026.4|33931.4|34053.6|33958.6|34103.8|34008.8|34019.7|33924.7|905
1612246200000|2021-02-02 06:10:00|34053.5|33958.5|34056.3|33961.3|34083.5|33988.5|34023.6|33928.6|748
1612246500000|2021-02-02 06:15:00|34056.8|33961.8|34086.5|33991.5|34144.5|34049.5|34054.9|33959.9|930
1612246800000|2021-02-02 06:20:00|34087|33992|34056.6|33961.6|34110.6|34015.6|34051.2|33956.2|893
1612247100000|2021-02-02 06:25:00|34056.5|33961.5|34064.7|33969.7|34074.3|33979.3|34021.9|33926.9|859
1612247400000|2021-02-02 06:30:00|34064.4|33969.4|34084.1|33989.1|34096.2|34001.2|34017.7|33922.7|840
1612247700000|2021-02-02 06:35:00|34084.2|33989.2|34162.9|34067.9|34165.7|34070.7|34054.4|33959.4|891
1612248000000|2021-02-02 06:40:00|34163.2|34068.2|34258.7|34163.7|34270.1|34175.1|34158.6|34063.6|764
1612248300000|2021-02-02 06:45:00|34258.6|34163.6|34177|34082|34283.2|34188.2|34163|34068|877
1612248600000|2021-02-02 06:50:00|34177.8|34082.8|34356.1|34261.1|34364.9|34269.9|34175.5|34080.5|949
1612248900000|2021-02-02 06:55:00|34359.4|34264.4|34360.7|34265.7|34381.3|34286.3|34341.1|34246.1|951
1612249200000|2021-02-02 07:00:00|34360.4|34265.4|34429.4|34334.4|34433.6|34338.6|34349.5|34254.5|956
1612249500000|2021-02-02 07:05:00|34426.5|34331.5|34391.6|34296.6|34450.4|34355.4|34373.2|34278.2|971
1612249800000|2021-02-02 07:10:00|34391.8|34296.8|34258.6|34163.6|34396.6|34301.6|34258.6|34163.6|980
1612250100000|2021-02-02 07:15:00|34256.9|34161.9|34227|34132|34274.6|34179.6|34210.7|34115.7|931
1612250400000|2021-02-02 07:20:00|34227.9|34132.9|34228.9|34133.9|34241|34146|34211.5|34116.5|894
1612250700000|2021-02-02 07:25:00|34229.5|34134.5|34237.7|34142.7|34264.3|34169.3|34209.7|34114.7|920
1612251000000|2021-02-02 07:30:00|34237.5|34142.5|34241.6|34146.6|34250.7|34155.7|34210.8|34115.8|882
1612251300000|2021-02-02 07:35:00|34245.1|34150.1|34419.6|34324.6|34421.5|34326.5|34238.6|34143.6|815
1612251600000|2021-02-02 07:40:00|34421|34326|34371.9|34276.9|34439.8|34344.8|34350.8|34255.8|962
1612251900000|2021-02-02 07:45:00|34377.1|34282.1|34361.1|34266.1|34409.2|34314.2|34310.9|34215.9|829
1612252200000|2021-02-02 07:50:00|34363.6|34268.6|34329.6|34234.6|34369.4|34274.4|34319.3|34224.3|826
1612252500000|2021-02-02 07:55:00|34329.9|34234.9|34312.6|34217.6|34394.6|34299.6|34310.6|34215.6|812
1612252800000|2021-02-02 08:00:00|34310.1|34215.1|34454.8|34359.8|34456.7|34361.7|34296.9|34201.9|749
1612253100000|2021-02-02 08:05:00|34451.2|34356.2|34479.3|34384.3|34489.5|34394.5|34426.5|34331.5|697
1612253400000|2021-02-02 08:10:00|34480.4|34385.4|34479.8|34384.8|34532.9|34437.9|34455|34360|690
1612253700000|2021-02-02 08:15:00|34480.8|34385.8|34408.5|34313.5|34505|34410|34408.5|34313.5|737
1612254000000|2021-02-02 08:20:00|34411.2|34316.2|34385.3|34290.3|34455.3|34360.3|34379.1|34284.1|673
1612254300000|2021-02-02 08:25:00|34386|34291|34335.6|34240.6|34415.8|34320.8|34315|34220|863
1612254600000|2021-02-02 08:30:00|34335.3|34240.3|34273.5|34178.5|34380.5|34285.5|34227.7|34132.7|991
1612254900000|2021-02-02 08:35:00|34273.9|34178.9|34243.2|34148.2|34281.8|34186.8|34171.9|34076.9|975
1612255200000|2021-02-02 08:40:00|34246.8|34151.8|34279|34184|34289.1|34194.1|34225.8|34130.8|908
1612255500000|2021-02-02 08:45:00|34288.7|34193.7|34475.4|34380.4|34475.4|34380.4|34267.1|34172.1|892
1612255800000|2021-02-02 08:50:00|34474.3|34379.3|34511.6|34416.6|34522.4|34427.4|34417.6|34322.6|981
1612256100000|2021-02-02 08:55:00|34512.3|34417.3|34730.4|34635.4|34732.7|34637.7|34498|34403|892
1612256400000|2021-02-02 09:00:00|34730.3|34635.3|35040.7|34945.7|35040.7|34945.7|34728.5|34633.5|1032
1612256700000|2021-02-02 09:05:00|35040.5|34945.5|35418.2|35323.2|35507.6|35412.6|35038|34943|1096
1612257000000|2021-02-02 09:10:00|35419.7|35324.7|35377.3|35282.3|35473.7|35378.7|35295.5|35200.5|1081
1612257300000|2021-02-02 09:15:00|35377.7|35282.7|35646.8|35551.8|35687.8|35592.8|35374.9|35279.9|1103
1612257600000|2021-02-02 09:20:00|35647.5|35552.5|35400.9|35305.9|35651.5|35556.5|35386.7|35291.7|965
1612257900000|2021-02-02 09:25:00|35401|35306|35280.4|35185.4|35453.8|35358.8|35247.3|35152.3|1003
1612258200000|2021-02-02 09:30:00|35280.8|35185.8|35379.8|35284.8|35423.4|35328.4|35280.8|35185.8|1043
1612258500000|2021-02-02 09:35:00|35380.7|35285.7|35266.3|35171.3|35527.2|35432.2|35241.7|35146.7|1048
1612258800000|2021-02-02 09:40:00|35266.4|35171.4|35342.9|35247.9|35367.9|35272.9|35266.4|35171.4|1018
1612259100000|2021-02-02 09:45:00|35343|35248|35329.8|35234.8|35384.8|35289.8|35238.4|35143.4|1013
1612259400000|2021-02-02 09:50:00|35327.4|35232.4|35385.8|35290.8|35385.8|35290.8|35311.9|35216.9|1066
1612259700000|2021-02-02 09:55:00|35385.6|35290.6|35386.4|35291.4|35426.1|35331.1|35325.7|35230.7|1006
1612260000000|2021-02-02 10:00:00|35386.5|35291.5|35399.3|35304.3|35462.5|35367.5|35347.6|35252.6|1061
1612260300000|2021-02-02 10:05:00|35398.8|35303.8|35361.1|35266.1|35438.5|35343.5|35359.4|35264.4|1020
1612260600000|2021-02-02 10:10:00|35361.4|35266.4|35239.6|35144.6|35389.1|35294.1|35238.6|35143.6|966
1612260900000|2021-02-02 10:15:00|35240.9|35145.9|35243.7|35148.7|35283.7|35188.7|35075.7|34980.7|985
1612261200000|2021-02-02 10:20:00|35240.9|35145.9|35271|35176|35345.8|35250.8|35227.5|35132.5|962
1612261500000|2021-02-02 10:25:00|35272.1|35177.1|35290.4|35195.4|35301.1|35206.1|35213.7|35118.7|887
1612261800000|2021-02-02 10:30:00|35291|35196|35280.3|35185.3|35399.3|35304.3|35246.4|35151.4|996
1612262100000|2021-02-02 10:35:00|35280.1|35185.1|35300.3|35205.3|35339.7|35244.7|35262.2|35167.2|896
1612262400000|2021-02-02 10:40:00|35298.6|35203.6|35214.4|35119.4|35302.7|35207.7|35212.6|35117.6|771
1612262700000|2021-02-02 10:45:00|35214.3|35119.3|35183.3|35088.3|35231.1|35136.1|35124|35029|824
1612263000000|2021-02-02 10:50:00|35182.3|35087.3|35163.7|35068.7|35204.2|35109.2|35115.4|35020.4|898
1612263300000|2021-02-02 10:55:00|35163.5|35068.5|35219.8|35124.8|35242.4|35147.4|35144.3|35049.3|882
1612263600000|2021-02-02 11:00:00|35221|35126|35254.5|35159.5|35257.6|35162.6|35177.9|35082.9|944
1612263900000|2021-02-02 11:05:00|35254.3|35159.3|35284.7|35189.7|35284.7|35189.7|35230.5|35135.5|988
1612264200000|2021-02-02 11:10:00|35285.3|35190.3|35291.8|35196.8|35328.6|35233.6|35217.9|35122.9|1048
1612264500000|2021-02-02 11:15:00|35291.7|35196.7|35190|35095|35307.8|35212.8|35190|35095|883
1612264800000|2021-02-02 11:20:00|35190.1|35095.1|35168.7|35073.7|35203|35108|35104|35009|964
1612265100000|2021-02-02 11:25:00|35169.8|35074.8|34959.9|34864.9|35180|35085|34959.9|34864.9|1029
1612265400000|2021-02-02 11:30:00|34961.4|34866.4|34937.1|34842.1|35085.8|34990.8|34894.1|34799.1|1047
1612265700000|2021-02-02 11:35:00|34939.4|34844.4|34948.5|34853.5|34994.9|34899.9|34931.1|34836.1|1015
1612266000000|2021-02-02 11:40:00|34947.8|34852.8|34973.6|34878.6|35007.5|34912.5|34945.8|34850.8|939
1612266300000|2021-02-02 11:45:00|34973.5|34878.5|34989.9|34894.9|35002.4|34907.4|34963.7|34868.7|873
1612266600000|2021-02-02 11:50:00|34990|34895|34823.8|34728.8|34991.6|34896.6|34804|34709|973
1612266900000|2021-02-02 11:55:00|34823.7|34728.7|34763.1|34668.1|34832|34737|34744.2|34649.2|971
1612267200000|2021-02-02 12:00:00|34763.2|34668.2|34850.8|34755.8|34850.8|34755.8|34633|34538|1076
1612267500000|2021-02-02 12:05:00|34851.5|34756.5|34850.6|34755.6|34889.6|34794.6|34796.4|34701.4|933
1612267800000|2021-02-02 12:10:00|34850.1|34755.1|34943.1|34848.1|34959.7|34864.7|34847.5|34752.5|944
1612268100000|2021-02-02 12:15:00|34942.7|34847.7|34969.2|34874.2|34969.2|34874.2|34903.2|34808.2|967
1612268400000|2021-02-02 12:20:00|34969.5|34874.5|35000.2|34905.2|35074.6|34979.6|34968.7|34873.7|963
1612268700000|2021-02-02 12:25:00|35000.6|34905.6|34972.2|34877.2|35021.5|34926.5|34931.9|34836.9|944
1612269000000|2021-02-02 12:30:00|34972.1|34877.1|34975.5|34880.5|35011.6|34916.6|34943|34848|923
1612269300000|2021-02-02 12:35:00|34974.4|34879.4|34959.5|34864.5|34996.1|34901.1|34949.9|34854.9|876
1612269600000|2021-02-02 12:40:00|34960.3|34865.3|34958.8|34863.8|34965.4|34870.4|34886.6|34791.6|953
1612269900000|2021-02-02 12:45:00|34957.1|34862.1|34959|34864|34986|34891|34951|34856|921
1612270200000|2021-02-02 12:50:00|34959.5|34864.5|34856.2|34761.2|34965.1|34870.1|34799.3|34704.3|984
1612270500000|2021-02-02 12:55:00|34856.1|34761.1|34854.5|34759.5|34866.7|34771.7|34792.4|34697.4|1004
1612270800000|2021-02-02 13:00:00|34854.4|34759.4|34926.5|34831.5|34930.4|34835.4|34828.3|34733.3|928
1612271100000|2021-02-02 13:05:00|34926|34831|34942.7|34847.7|34953.9|34858.9|34922.8|34827.8|931
1612271400000|2021-02-02 13:10:00|34942.8|34847.8|34994.9|34899.9|34998.7|34903.7|34940.8|34845.8|930
1612271700000|2021-02-02 13:15:00|34998.7|34903.7|35258.8|35163.8|35271.8|35176.8|34995.4|34900.4|1033
1612272000000|2021-02-02 13:20:00|35258.9|35163.9|35177.8|35082.8|35269.5|35174.5|35176.8|35081.8|1033
1612272300000|2021-02-02 13:25:00|35177.1|35082.1|35049.9|34954.9|35199.2|35104.2|35048.2|34953.2|986
1612272600000|2021-02-02 13:30:00|35050.2|34955.2|34954.3|34859.3|35050.3|34955.3|34900.6|34805.6|991
1612272900000|2021-02-02 13:35:00|34954.2|34859.2|34941.5|34846.5|34972.2|34877.2|34912.4|34817.4|860
1612273200000|2021-02-02 13:40:00|34941.3|34846.3|34902.1|34807.1|34973.3|34878.3|34900.9|34805.9|959
1612273500000|2021-02-02 13:45:00|34902.3|34807.3|34894.6|34799.6|34923.2|34828.2|34860|34765|926
1612273800000|2021-02-02 13:50:00|34894|34799|34891.4|34796.4|34920.9|34825.9|34884|34789|897
1612274100000|2021-02-02 13:55:00|34890.7|34795.7|34909.4|34814.4|34920.4|34825.4|34827.9|34732.9|914
1612274400000|2021-02-02 14:00:00|34909.3|34814.3|34904.8|34809.8|34932.8|34837.8|34871.3|34776.3|876
1612274700000|2021-02-02 14:05:00|34906|34811|34900.5|34805.5|34947.3|34852.3|34887.9|34792.9|787
1612275000000|2021-02-02 14:10:00|34900.2|34805.2|34870.1|34775.1|34987.2|34892.2|34848.4|34753.4|969
1612275300000|2021-02-02 14:15:00|34869.9|34774.9|34741.5|34646.5|34907.3|34812.3|34716.2|34621.2|1023
1612275600000|2021-02-02 14:20:00|34740.7|34645.7|34607.3|34512.3|34789.3|34694.3|34599.8|34504.8|831
1612275900000|2021-02-02 14:25:00|34612|34517|34652.1|34557.1|34712.9|34617.9|34597.6|34502.6|798
1612276200000|2021-02-02 14:30:00|34652|34557|34756.3|34661.3|34756.3|34661.3|34477.4|34382.4|799
1612276500000|2021-02-02 14:35:00|34755|34660|34823.7|34728.7|34845.1|34750.1|34745.5|34650.5|720
1612276800000|2021-02-02 14:40:00|34824.5|34729.5|34820.6|34725.6|34858.6|34763.6|34799|34704|765
1612277100000|2021-02-02 14:45:00|34819.6|34724.6|34851.7|34756.7|34864.3|34769.3|34792.8|34697.8|845
1612277400000|2021-02-02 14:50:00|34851.3|34756.3|34859.5|34764.5|34872.3|34777.3|34831.5|34736.5|956
1612277700000|2021-02-02 14:55:00|34859.8|34764.8|34857.6|34762.6|34908.1|34813.1|34824.1|34729.1|859
1612278000000|2021-02-02 15:00:00|34856.6|34761.6|34828.4|34733.4|34874.1|34779.1|34806.2|34711.2|915
1612278300000|2021-02-02 15:05:00|34827.7|34732.7|34845.1|34750.1|34846.6|34751.6|34721.6|34626.6|973
1612278600000|2021-02-02 15:10:00|34847|34752|34912.6|34817.6|34918.1|34823.1|34790.6|34695.6|789
1612278900000|2021-02-02 15:15:00|34912.9|34817.9|35174.3|35079.3|35195.1|35100.1|34883.6|34788.6|1012
1612279200000|2021-02-02 15:20:00|35177.3|35082.3|35130.8|35035.8|35230.2|35135.2|35121.8|35026.8|1096
1612279500000|2021-02-02 15:25:00|35130.7|35035.7|34843.9|34748.9|35130.7|35035.7|34820.9|34725.9|1055
1612279800000|2021-02-02 15:30:00|34842.2|34747.2|34725.8|34630.8|34843.3|34748.3|34652|34557|1094
1612280100000|2021-02-02 15:35:00|34725.3|34630.3|34696.1|34601.1|34747.3|34652.3|34686.9|34591.9|1042
1612280400000|2021-02-02 15:40:00|34695.3|34600.3|34738.8|34643.8|34764.6|34669.6|34693.5|34598.5|991
1612280700000|2021-02-02 15:45:00|34739|34644|34733.2|34638.2|34778.6|34683.6|34668.8|34573.8|978
1612281000000|2021-02-02 15:50:00|34734|34639|34703.1|34608.1|34752|34657|34703.1|34608.1|944
1612281300000|2021-02-02 15:55:00|34703.3|34608.3|34785.7|34690.7|34786.1|34691.1|34702.4|34607.4|997
1612281600000|2021-02-02 16:00:00|34787.3|34692.3|34750.9|34655.9|34830.6|34735.6|34739.2|34644.2|1052
1612281900000|2021-02-02 16:05:00|34750.3|34655.3|34854.3|34759.3|34894.6|34799.6|34671.1|34576.1|1094
1612282200000|2021-02-02 16:10:00|34857.3|34762.3|34820.4|34725.4|34868.5|34773.5|34726.8|34631.8|1048
1612282500000|2021-02-02 16:15:00|34817.1|34722.1|34710.2|34615.2|34819.2|34724.2|34661.2|34566.2|1021
1612282800000|2021-02-02 16:20:00|34709.6|34614.6|34737.6|34642.6|34737.6|34642.6|34680.3|34585.3|943
1612283100000|2021-02-02 16:25:00|34737.8|34642.8|34921.9|34826.9|34933.6|34838.6|34703.4|34608.4|1033
1612283400000|2021-02-02 16:30:00|34926.1|34831.1|35028.1|34933.1|35092.6|34997.6|34925|34830|1125
1612283700000|2021-02-02 16:35:00|35030.9|34935.9|35167.8|35072.8|35172.8|35077.8|34967.1|34872.1|1108
1612284000000|2021-02-02 16:40:00|35171.7|35076.7|35089.6|34994.6|35225|35130|35085.3|34990.3|1112
1612284300000|2021-02-02 16:45:00|35090.4|34995.4|35060.5|34965.5|35132.8|35037.8|35060.5|34965.5|1100
1612284600000|2021-02-02 16:50:00|35058.4|34963.4|35052.2|34957.2|35118.8|35023.8|35010|34915|1080
1612284900000|2021-02-02 16:55:00|35055.1|34960.1|35014.5|34919.5|35097.1|35002.1|34944.8|34849.8|1037
1612285200000|2021-02-02 17:00:00|35014.6|34919.6|34943.7|34848.7|35072.8|34977.8|34943|34848|972
1612285500000|2021-02-02 17:05:00|34944|34849|34930.9|34835.9|34980|34885|34914.9|34819.9|1032
1612285800000|2021-02-02 17:10:00|34929.4|34834.4|34950.2|34855.2|34970.8|34875.8|34925.8|34830.8|999
1612286100000|2021-02-02 17:15:00|34950.1|34855.1|34918.1|34823.1|34973.3|34878.3|34840.4|34745.4|1033
1612286400000|2021-02-02 17:20:00|34919.1|34824.1|34932.6|34837.6|34975.5|34880.5|34903.3|34808.3|963
1612286700000|2021-02-02 17:25:00|34932.8|34837.8|34934.9|34839.9|34972.7|34877.7|34918.2|34823.2|928
1612287000000|2021-02-02 17:30:00|34933.8|34838.8|34943.5|34848.5|34971.2|34876.2|34915.7|34820.7|962
1612287300000|2021-02-02 17:35:00|34943.2|34848.2|34875.5|34780.5|34973.3|34878.3|34875|34780|956
1612287600000|2021-02-02 17:40:00|34875.8|34780.8|34907.4|34812.4|34966.8|34871.8|34875.8|34780.8|995
1612287900000|2021-02-02 17:45:00|34906.6|34811.6|34835.2|34740.2|34926.5|34831.5|34827.6|34732.6|963
1612288200000|2021-02-02 17:50:00|34836|34741|34896.5|34801.5|34897.6|34802.6|34832.2|34737.2|1018
1612288500000|2021-02-02 17:55:00|34896.4|34801.4|34919.9|34824.9|34946.2|34851.2|34872.9|34777.9|993
1612288800000|2021-02-02 18:00:00|34920.5|34825.5|34923.9|34828.9|35013.4|34918.4|34920.3|34825.3|1021
1612289100000|2021-02-02 18:05:00|34924.1|34829.1|34919.4|34824.4|34978.4|34883.4|34877.2|34782.2|959
1612289400000|2021-02-02 18:10:00|34919.7|34824.7|34937.5|34842.5|34947.2|34852.2|34905.7|34810.7|946
1612289700000|2021-02-02 18:15:00|34937.9|34842.9|34946.5|34851.5|34995.9|34900.9|34915|34820|921
1612290000000|2021-02-02 18:20:00|34945.5|34850.5|34911.9|34816.9|34949.7|34854.7|34879.4|34784.4|931
1612290300000|2021-02-02 18:25:00|34914.7|34819.7|34934|34839|34952.7|34857.7|34888.2|34793.2|934
1612290600000|2021-02-02 18:30:00|34934.4|34839.4|35113.6|35018.6|35124.9|35029.9|34927.8|34832.8|887
1612290900000|2021-02-02 18:35:00|35113.5|35018.5|35047.1|34952.1|35113.5|35018.5|35022.1|34927.1|901
1612291200000|2021-02-02 18:40:00|35047.2|34952.2|35074.5|34979.5|35112.8|35017.8|35033.6|34938.6|880
1612291500000|2021-02-02 18:45:00|35074.8|34979.8|35234.1|35139.1|35239|35144|35074.8|34979.8|952
1612291800000|2021-02-02 18:50:00|35235.9|35140.9|35353.7|35258.7|35363.3|35268.3|35200.9|35105.9|982
1612292100000|2021-02-02 18:55:00|35353.3|35258.3|35356.4|35261.4|35391.4|35296.4|35339.4|35244.4|944
1612292400000|2021-02-02 19:00:00|35356.5|35261.5|35420.6|35325.6|35434.9|35339.9|35315.1|35220.1|1025
1612292700000|2021-02-02 19:05:00|35421.6|35326.6|35403.2|35308.2|35577.9|35482.9|35393.9|35298.9|1071
1612293000000|2021-02-02 19:10:00|35403.7|35308.7|35338.3|35243.3|35425.4|35330.4|35254.6|35159.6|992
1612293300000|2021-02-02 19:15:00|35338.7|35243.7|35426.7|35331.7|35427.2|35332.2|35301.2|35206.2|918
1612293600000|2021-02-02 19:20:00|35427.7|35332.7|35450.1|35355.1|35585.9|35490.9|35426.7|35331.7|1030
1612293900000|2021-02-02 19:25:00|35450.3|35355.3|35491.2|35396.2|35495.6|35400.6|35400.5|35305.5|1024
1612294200000|2021-02-02 19:30:00|35491.3|35396.3|35521.7|35426.7|35589.6|35494.6|35491.2|35396.2|1023
1612294500000|2021-02-02 19:35:00|35521.4|35426.4|35520.3|35425.3|35539.9|35444.9|35481.7|35386.7|958
1612294800000|2021-02-02 19:40:00|35518.3|35423.3|35495.2|35400.2|35518.5|35423.5|35453.7|35358.7|988
1612295100000|2021-02-02 19:45:00|35495.3|35400.3|35517.6|35422.6|35549.2|35454.2|35494.9|35399.9|963
1612295400000|2021-02-02 19:50:00|35516.2|35421.2|35727.4|35632.4|35728.6|35633.6|35509.8|35414.8|1008
1612295700000|2021-02-02 19:55:00|35728|35633|35828.2|35733.2|35865.9|35770.9|35722.4|35627.4|1088
1612296000000|2021-02-02 20:00:00|35831.2|35736.2|35976.2|35881.2|36004|35909|35830.4|35735.4|1038
1612296300000|2021-02-02 20:05:00|35976.5|35881.5|36032.2|35937.2|36041.3|35946.3|35945.1|35850.1|967
1612296600000|2021-02-02 20:10:00|36029|35934|35902.1|35807.1|36039.6|35944.6|35803|35708|1075
1612296900000|2021-02-02 20:15:00|35902.7|35807.7|35726.9|35631.9|35902.7|35807.7|35711.6|35616.6|1005
1612297200000|2021-02-02 20:20:00|35728.1|35633.1|35731.3|35636.3|35782.1|35687.1|35724|35629|1007
1612297500000|2021-02-02 20:25:00|35731.7|35636.7|35713.8|35618.8|35767.7|35672.7|35669.4|35574.4|1008
1612297800000|2021-02-02 20:30:00|35713.6|35618.6|35697.7|35602.7|35714.9|35619.9|35621.1|35526.1|942
1612298100000|2021-02-02 20:35:00|35697.6|35602.6|35683.5|35588.5|35697.6|35602.6|35646.7|35551.7|882
1612298400000|2021-02-02 20:40:00|35684.5|35589.5|35653.1|35558.1|35699.3|35604.3|35633.8|35538.8|944
1612298700000|2021-02-02 20:45:00|35652.8|35557.8|35785.6|35690.6|35817.3|35722.3|35644.7|35549.7|1039
1612299000000|2021-02-02 20:50:00|35786|35691|35728.1|35633.1|35788.8|35693.8|35697.7|35602.7|886
1612299300000|2021-02-02 20:55:00|35728.3|35633.3|35880.8|35785.8|35903.1|35808.1|35727.2|35632.2|959
1612299600000|2021-02-02 21:00:00|35882.4|35787.4|35783.5|35688.5|35946.5|35851.5|35781.2|35686.2|997
1612299900000|2021-02-02 21:05:00|35783.6|35688.6|35786.2|35691.2|35864.4|35769.4|35781.4|35686.4|1022
1612300200000|2021-02-02 21:10:00|35785.8|35690.8|35729.3|35634.3|35809.5|35714.5|35717|35622|959
1612300500000|2021-02-02 21:15:00|35727.4|35632.4|35665.7|35570.7|35750.1|35655.1|35653.7|35558.7|982
1612300800000|2021-02-02 21:20:00|35666.6|35571.6|35667.4|35572.4|35708.8|35613.8|35666.3|35571.3|910
1612301100000|2021-02-02 21:25:00|35667.8|35572.8|35721|35626|35731.4|35636.4|35667.6|35572.6|927
1612301400000|2021-02-02 21:30:00|35720.7|35625.7|35808.2|35713.2|35815.8|35720.8|35719.7|35624.7|908
1612301700000|2021-02-02 21:35:00|35811.3|35716.3|35917.4|35822.4|35927.5|35832.5|35811.3|35716.3|904
1612302000000|2021-02-02 21:40:00|35917.5|35822.5|35877.1|35782.1|35945.4|35850.4|35845.1|35750.1|935
1612302300000|2021-02-02 21:45:00|35877.4|35782.4|35867|35772|35947.9|35852.9|35848.9|35753.9|978
1612302600000|2021-02-02 21:50:00|35867.4|35772.4|35852.3|35757.3|35942.6|35847.6|35848.9|35753.9|972
1612302900000|2021-02-02 21:55:00|35851.3|35756.3|35729.4|35634.4|35851.3|35756.3|35724|35629|932
1612303200000|2021-02-02 22:00:00|35729.5|35634.5|35728|35633|35756.7|35661.7|35698.1|35603.1|874
1612303500000|2021-02-02 22:05:00|35728.1|35633.1|35722|35627|35752.6|35657.6|35721.7|35626.7|459
1612303800000|2021-02-02 22:10:00|35720.8|35625.8|35690.8|35595.8|35723.1|35628.1|35666.6|35571.6|620
1612304100000|2021-02-02 22:15:00|35690.7|35595.7|35703.2|35608.2|35710.6|35615.6|35663.2|35568.2|742
1612304400000|2021-02-02 22:20:00|35703.5|35608.5|35791.8|35696.8|35793.2|35698.2|35690.6|35595.6|791
1612304700000|2021-02-02 22:25:00|35791|35696|35843.3|35748.3|35871.5|35776.5|35791|35696|714
1612305000000|2021-02-02 22:30:00|35842.9|35747.9|35773.4|35678.4|35842.9|35747.9|35765.6|35670.6|869
1612305300000|2021-02-02 22:35:00|35773.3|35678.3|35667.9|35572.9|35775.5|35680.5|35604.6|35509.6|829
1612305600000|2021-02-02 22:40:00|35667.7|35572.7|35633.1|35538.1|35704.6|35609.6|35633.1|35538.1|601
1612305900000|2021-02-02 22:45:00|35633.3|35538.3|35693.8|35598.8|35721.9|35626.9|35633.3|35538.3|878
1612306200000|2021-02-02 22:50:00|35693.2|35598.2|35753.7|35658.7|35768.8|35673.8|35691.7|35596.7|699
1612306500000|2021-02-02 22:55:00|35753.9|35658.9|35644.8|35549.8|35800.9|35705.9|35642.3|35547.3|719
1612306800000|2021-02-02 23:00:00|35643.5|35548.5|35741.1|35646.1|35765.4|35670.4|35629.3|35534.3|741
1612307100000|2021-02-02 23:05:00|35738.4|35643.4|35656.4|35561.4|35741|35646|35635.1|35540.1|866
1612307400000|2021-02-02 23:10:00|35656.2|35561.2|35601.6|35506.6|35699.6|35604.6|35574.2|35479.2|957
1612307700000|2021-02-02 23:15:00|35601.5|35506.5|35672.7|35577.7|35684.4|35589.4|35598.3|35503.3|984
1612308000000|2021-02-02 23:20:00|35674.1|35579.1|35618.7|35523.7|35721.5|35626.5|35615.6|35520.6|868
1612308300000|2021-02-02 23:25:00|35621.1|35526.1|35713.5|35618.5|35728|35633|35620.1|35525.1|919
1612308600000|2021-02-02 23:30:00|35712.5|35617.5|35620|35525|35712.5|35617.5|35566.6|35471.6|1052
1612308900000|2021-02-02 23:35:00|35619.8|35524.8|35678.3|35583.3|35707|35612|35602.1|35507.1|958
1612309200000|2021-02-02 23:40:00|35678.4|35583.4|35723.5|35628.5|35728.4|35633.4|35639.8|35544.8|975
1612309500000|2021-02-02 23:45:00|35723.3|35628.3|35681.3|35586.3|35724.4|35629.4|35641.6|35546.6|970
1612309800000|2021-02-02 23:50:00|35681.6|35586.6|35597.6|35502.6|35689.7|35594.7|35569.9|35474.9|981
1612310100000|2021-02-02 23:55:00|35595.9|35500.9|35552.6|35457.6|35623.6|35528.6|35549.4|35454.4|945
1612310400000|2021-02-03 00:00:00|35550.1|35455.1|35527.8|35432.8|35674.5|35579.5|35521.5|35426.5|984
1612310700000|2021-02-03 00:05:00|35525.9|35430.9|35540.9|35445.9|35584.9|35489.9|35448.4|35353.4|1040
1612311000000|2021-02-03 00:10:00|35540.8|35445.8|35647.1|35552.1|35677.7|35582.7|35539.7|35444.7|1043
1612311300000|2021-02-03 00:15:00|35646.4|35551.4|35951|35856|35953.5|35858.5|35640.5|35545.5|1072
1612311600000|2021-02-03 00:20:00|35951.5|35856.5|35983|35888|35992.6|35897.6|35912.5|35817.5|970
1612311900000|2021-02-03 00:25:00|35984.4|35889.4|36276.7|36181.7|36277.3|36182.3|35957.3|35862.3|1030
1612312200000|2021-02-03 00:30:00|36277.4|36182.4|36191.8|36096.8|36289.9|36194.9|36186.6|36091.6|1055
1612312500000|2021-02-03 00:35:00|36191.9|36096.9|36202.9|36107.9|36203.2|36108.2|36122.8|36027.8|968
1612312800000|2021-02-03 00:40:00|36202.7|36107.7|36241.3|36146.3|36248.5|36153.5|36178.9|36083.9|959
1612313100000|2021-02-03 00:45:00|36246.4|36151.4|36235.5|36140.5|36289.5|36194.5|36157.8|36062.8|966
1612313400000|2021-02-03 00:50:00|36234.9|36139.9|36253.2|36158.2|36288|36193|36184.6|36089.6|1013
1612313700000|2021-02-03 00:55:00|36254.9|36159.9|36207.3|36112.3|36284.7|36189.7|36198.8|36103.8|932
1612314000000|2021-02-03 01:00:00|36207.5|36112.5|36331.7|36236.7|36409.2|36314.2|36190.5|36095.5|983
1612314300000|2021-02-03 01:05:00|36331.1|36236.1|36210.5|36115.5|36334.5|36239.5|36206.2|36111.2|910
1612314600000|2021-02-03 01:10:00|36210.3|36115.3|36202.9|36107.9|36246.3|36151.3|36189|36094|930
1612314900000|2021-02-03 01:15:00|36203.9|36108.9|36190.2|36095.2|36264.1|36169.1|36168.3|36073.3|918
1612315200000|2021-02-03 01:20:00|36190.5|36095.5|36173.2|36078.2|36206.9|36111.9|36172.2|36077.2|860
1612315500000|2021-02-03 01:25:00|36174.2|36079.2|36061.5|35966.5|36174.3|36079.3|36055.4|35960.4|985
1612315800000|2021-02-03 01:30:00|36060.1|35965.1|36030.9|35935.9|36060.1|35965.1|35977.6|35882.6|885
1612316100000|2021-02-03 01:35:00|36029.9|35934.9|36011.1|35916.1|36039.1|35944.1|35988.7|35893.7|740
1612316400000|2021-02-03 01:40:00|36011.2|35916.2|36013.1|35918.1|36021.4|35926.4|35969|35874|877
1612316700000|2021-02-03 01:45:00|36013.2|35918.2|35980.2|35885.2|36052.6|35957.6|35975.6|35880.6|811
1612317000000|2021-02-03 01:50:00|35980.6|35885.6|35947|35852|36011|35916|35933.8|35838.8|633
1612317300000|2021-02-03 01:55:00|35948.2|35853.2|35943.9|35848.9|35949.9|35854.9|35925|35830|679
1612317600000|2021-02-03 02:00:00|35943.7|35848.7|35972.3|35877.3|35987.2|35892.2|35903.5|35808.5|827
1612317900000|2021-02-03 02:05:00|35973.2|35878.2|35958.7|35863.7|36004.3|35909.3|35935.8|35840.8|784
1612318200000|2021-02-03 02:10:00|35957.4|35862.4|35966.1|35871.1|35985.4|35890.4|35933.1|35838.1|781
1612318500000|2021-02-03 02:15:00|35968.3|35873.3|36033|35938|36058.4|35963.4|35960.2|35865.2|872
1612318800000|2021-02-03 02:20:00|36032.5|35937.5|35975.1|35880.1|36051.4|35956.4|35971.9|35876.9|738
1612319100000|2021-02-03 02:25:00|35975.6|35880.6|35975.9|35880.9|35995.6|35900.6|35952.2|35857.2|824
1612319400000|2021-02-03 02:30:00|35975.8|35880.8|35972.4|35877.4|36007.1|35912.1|35922.6|35827.6|849
1612319700000|2021-02-03 02:35:00|35974.2|35879.2|35999.1|35904.1|36007.3|35912.3|35942.1|35847.1|725
1612320000000|2021-02-03 02:40:00|35997.7|35902.7|36038.3|35943.3|36043.9|35948.9|35992|35897|825
1612320300000|2021-02-03 02:45:00|36040.2|35945.2|36134.3|36039.3|36183.1|36088.1|36007.7|35912.7|890
1612320600000|2021-02-03 02:50:00|36135.3|36040.3|36022.2|35927.2|36135.8|36040.8|36008.5|35913.5|833
1612320900000|2021-02-03 02:55:00|36021.5|35926.5|35982.9|35887.9|36030.2|35935.2|35973.9|35878.9|863
1612321200000|2021-02-03 03:00:00|35983.9|35888.9|36031.4|35936.4|36064.6|35969.6|35978.4|35883.4|885
1612321500000|2021-02-03 03:05:00|36032.3|35937.3|36102.2|36007.2|36127|36032|36008.8|35913.8|770
1612321800000|2021-02-03 03:10:00|36101.6|36006.6|36177.5|36082.5|36179.7|36084.7|36099.2|36004.2|831
1612322100000|2021-02-03 03:15:00|36177|36082|36191.9|36096.9|36213.5|36118.5|36157.4|36062.4|901
1612322400000|2021-02-03 03:20:00|36191.2|36096.2|36216.2|36121.2|36260.3|36165.3|36178|36083|882
1612322700000|2021-02-03 03:25:00|36215.7|36120.7|36240.6|36145.6|36258.9|36163.9|36206.4|36111.4|836
1612323000000|2021-02-03 03:30:00|36240.7|36145.7|36160.1|36065.1|36245.6|36150.6|36152.9|36057.9|818
1612323300000|2021-02-03 03:35:00|36160.2|36065.2|36195.4|36100.4|36200|36105|36153.5|36058.5|758
1612323600000|2021-02-03 03:40:00|36196|36101|36288.9|36193.9|36288.9|36193.9|36188.7|36093.7|727
1612323900000|2021-02-03 03:45:00|36288.8|36193.8|36345.4|36250.4|36359.5|36264.5|36284|36189|814
1612324200000|2021-02-03 03:50:00|36345.5|36250.5|36470.9|36375.9|36478.6|36383.6|36342.9|36247.9|762
1612324500000|2021-02-03 03:55:00|36472.8|36377.8|36487.5|36392.5|36564.4|36469.4|36469.4|36374.4|918
1612324800000|2021-02-03 04:00:00|36488.2|36393.2|36795.8|36700.8|36835.7|36740.7|36487.9|36392.9|1004
1612325100000|2021-02-03 04:05:00|36792.1|36697.1|36861.5|36766.5|36891.3|36796.3|36702.1|36607.1|994
1612325400000|2021-02-03 04:10:00|36877|36782|36828.5|36733.5|36914.2|36819.2|36792|36697|1008
1612325700000|2021-02-03 04:15:00|36828|36733|36792.1|36697.1|36887.6|36792.6|36758.1|36663.1|924
1612326000000|2021-02-03 04:20:00|36793.6|36698.6|36814.6|36719.6|36867.7|36772.7|36764.3|36669.3|816
1612326300000|2021-02-03 04:25:00|36813.5|36718.5|36779.3|36684.3|36834.4|36739.4|36777.3|36682.3|869
1612326600000|2021-02-03 04:30:00|36779.9|36684.9|36660.8|36565.8|36786|36691|36653.8|36558.8|897
1612326900000|2021-02-03 04:35:00|36660.9|36565.9|36631.5|36536.5|36670|36575|36584.3|36489.3|805
1612327200000|2021-02-03 04:40:00|36630.2|36535.2|36703.3|36608.3|36878.1|36783.1|36630.2|36535.2|1052
1612327500000|2021-02-03 04:45:00|36704.6|36609.6|36669.7|36574.7|36737.5|36642.5|36664.7|36569.7|823
1612327800000|2021-02-03 04:50:00|36669.3|36574.3|36665.2|36570.2|36709.2|36614.2|36604.2|36509.2|1010
1612328100000|2021-02-03 04:55:00|36663.8|36568.8|36714.8|36619.8|36780.9|36685.9|36663.8|36568.8|843
1612328400000|2021-02-03 05:00:00|36715.1|36620.1|36677.4|36582.4|36775.6|36680.6|36659.4|36564.4|890
1612328700000|2021-02-03 05:05:00|36675.6|36580.6|36640.2|36545.2|36709.2|36614.2|36637|36542|943
1612329000000|2021-02-03 05:10:00|36642|36547|36650|36555|36674.9|36579.9|36634.4|36539.4|844
1612329300000|2021-02-03 05:15:00|36644.7|36549.7|36597.8|36502.8|36651.3|36556.3|36584.1|36489.1|871
1612329600000|2021-02-03 05:20:00|36599.7|36504.7|36571.3|36476.3|36612.5|36517.5|36558.9|36463.9|885
1612329900000|2021-02-03 05:25:00|36569.6|36474.6|36560.4|36465.4|36583.3|36488.3|36526.6|36431.6|969
1612330200000|2021-02-03 05:30:00|36560.3|36465.3|36535.9|36440.9|36560.7|36465.7|36517.7|36422.7|936
1612330500000|2021-02-03 05:35:00|36536.4|36441.4|36585|36490|36593.7|36498.7|36513.5|36418.5|851
1612330800000|2021-02-03 05:40:00|36581.5|36486.5|36516.4|36421.4|36592.4|36497.4|36512.5|36417.5|753
1612331100000|2021-02-03 05:45:00|36516.5|36421.5|36540.2|36445.2|36552.9|36457.9|36513.2|36418.2|829
1612331400000|2021-02-03 05:50:00|36538.1|36443.1|36504|36409|36541.1|36446.1|36496.1|36401.1|710
1612331700000|2021-02-03 05:55:00|36503.9|36408.9|36554.4|36459.4|36586.3|36491.3|36490.8|36395.8|929
1612332000000|2021-02-03 06:00:00|36554.2|36459.2|36638.7|36543.7|36699.6|36604.6|36549.7|36454.7|970
1612332300000|2021-02-03 06:05:00|36638.8|36543.8|36726.1|36631.1|36726.1|36631.1|36635.9|36540.9|872
1612332600000|2021-02-03 06:10:00|36727.6|36632.6|36688.1|36593.1|36757.6|36662.6|36662.2|36567.2|960
1612332900000|2021-02-03 06:15:00|36687|36592|36660.3|36565.3|36752.7|36657.7|36658.8|36563.8|881
1612333200000|2021-02-03 06:20:00|36660.5|36565.5|36690.6|36595.6|36709.3|36614.3|36660.5|36565.5|914
1612333500000|2021-02-03 06:25:00|36690.5|36595.5|36707.8|36612.8|36797.7|36702.7|36689.8|36594.8|971
1612333800000|2021-02-03 06:30:00|36707.5|36612.5|36710.4|36615.4|36728.1|36633.1|36664.5|36569.5|898
1612334100000|2021-02-03 06:35:00|36710.7|36615.7|36880.7|36785.7|36880.7|36785.7|36710|36615|953
1612334400000|2021-02-03 06:40:00|36880.3|36785.3|36818.2|36723.2|36891|36796|36818.2|36723.2|959
1612334700000|2021-02-03 06:45:00|36812.5|36717.5|36724.3|36629.3|36842.3|36747.3|36718.9|36623.9|1024
1612335000000|2021-02-03 06:50:00|36724.4|36629.4|36691.3|36596.3|36724.8|36629.8|36669.7|36574.7|826
1612335300000|2021-02-03 06:55:00|36690.4|36595.4|36645.6|36550.6|36727.2|36632.2|36579.9|36484.9|928
1612335600000|2021-02-03 07:00:00|36645.9|36550.9|36609.9|36514.9|36646.1|36551.1|36577.2|36482.2|986
1612335900000|2021-02-03 07:05:00|36610.1|36515.1|36626|36531|36700.8|36605.8|36593|36498|897
1612336200000|2021-02-03 07:10:00|36626.2|36531.2|36600.9|36505.9|36656.9|36561.9|36595.3|36500.3|845
1612336500000|2021-02-03 07:15:00|36601.6|36506.6|36618.3|36523.3|36618.7|36523.7|36513.3|36418.3|716
1612336800000|2021-02-03 07:20:00|36617.8|36522.8|36597.7|36502.7|36632.6|36537.6|36576.2|36481.2|922
1612337100000|2021-02-03 07:25:00|36597.9|36502.9|36617.9|36522.9|36624.7|36529.7|36594.2|36499.2|751
1612337400000|2021-02-03 07:30:00|36616.4|36521.4|36604.5|36509.5|36618.6|36523.6|36582.1|36487.1|734
1612337700000|2021-02-03 07:35:00|36604.4|36509.4|36525.1|36430.1|36611.6|36516.6|36525.1|36430.1|822
1612338000000|2021-02-03 07:40:00|36526.8|36431.8|36520.1|36425.1|36536.5|36441.5|36501.7|36406.7|852
1612338300000|2021-02-03 07:45:00|36520|36425|36485.9|36390.9|36527.8|36432.8|36452.3|36357.3|805
1612338600000|2021-02-03 07:50:00|36486.2|36391.2|36405.2|36310.2|36490.8|36395.8|36404.5|36309.5|725
1612338900000|2021-02-03 07:55:00|36404.9|36309.9|36374.6|36279.6|36405.4|36310.4|36337.4|36242.4|812
1612339200000|2021-02-03 08:00:00|36374|36279|36211.7|36116.7|36381|36286|36194.9|36099.9|777
1612339500000|2021-02-03 08:05:00|36212.5|36117.5|36167.1|36072.1|36212.5|36117.5|36074.2|35979.2|866
1612339800000|2021-02-03 08:10:00|36167.6|36072.6|36013.5|35918.5|36170.7|36075.7|35996.6|35901.6|947
1612340100000|2021-02-03 08:15:00|36013.9|35918.9|36096.5|36001.5|36134.8|36039.8|36010.7|35915.7|967
1612340400000|2021-02-03 08:20:00|36095.9|36000.9|36129|36034|36134.2|36039.2|36065.4|35970.4|947
1612340700000|2021-02-03 08:25:00|36129.1|36034.1|36119.5|36024.5|36132.5|36037.5|36066.2|35971.2|939
1612341000000|2021-02-03 08:30:00|36119.4|36024.4|35913.5|35818.5|36120.3|36025.3|35817.4|35722.4|1091
1612341300000|2021-02-03 08:35:00|35907.4|35812.4|36057.2|35962.2|36073.3|35978.3|35907.4|35812.4|978
1612341600000|2021-02-03 08:40:00|36056.7|35961.7|36107.6|36012.6|36110.7|36015.7|35970.1|35875.1|983
1612341900000|2021-02-03 08:45:00|36106.4|36011.4|36162.5|36067.5|36183|36088|36079.1|35984.1|1012
1612342200000|2021-02-03 08:50:00|36162.9|36067.9|36092.9|35997.9|36179.9|36084.9|36078.4|35983.4|975
1612342500000|2021-02-03 08:55:00|36093.2|35998.2|36114.4|36019.4|36128.6|36033.6|36050.2|35955.2|953
1612342800000|2021-02-03 09:00:00|36113.5|36018.5|36008.4|35913.4|36132.6|36037.6|35982.3|35887.3|929
1612343100000|2021-02-03 09:05:00|36008.2|35913.2|35956.5|35861.5|36008.3|35913.3|35874.5|35779.5|1011
1612343400000|2021-02-03 09:10:00|35955.6|35860.6|35742|35647|35957.4|35862.4|35733|35638|1000
1612343700000|2021-02-03 09:15:00|35741.7|35646.7|35637.4|35542.4|35805.6|35710.6|35632.2|35537.2|1020
1612344000000|2021-02-03 09:20:00|35638.6|35543.6|35802.8|35707.8|35846.9|35751.9|35638.6|35543.6|1047
1612344300000|2021-02-03 09:25:00|35806.4|35711.4|35877.3|35782.3|35890.3|35795.3|35783.7|35688.7|1021
1612344600000|2021-02-03 09:30:00|35877.1|35782.1|35938.4|35843.4|35993.5|35898.5|35822.4|35727.4|964
1612344900000|2021-02-03 09:35:00|35937.4|35842.4|35945.9|35850.9|35996.8|35901.8|35936.1|35841.1|872
1612345200000|2021-02-03 09:40:00|35947.9|35852.9|35910|35815|35981.3|35886.3|35907.3|35812.3|896
1612345500000|2021-02-03 09:45:00|35910.9|35815.9|35915.6|35820.6|35945.8|35850.8|35904.4|35809.4|808
1612345800000|2021-02-03 09:50:00|35915.3|35820.3|35924.8|35829.8|35939|35844|35834.7|35739.7|852
1612346100000|2021-02-03 09:55:00|35922.9|35827.9|35940.4|35845.4|36074.4|35979.4|35912.7|35817.7|930
1612346400000|2021-02-03 10:00:00|35940.5|35845.5|35761.1|35666.1|35948.4|35853.4|35755.2|35660.2|906
1612346700000|2021-02-03 10:05:00|35760.7|35665.7|35800.8|35705.8|35832.8|35737.8|35759.5|35664.5|994
1612347000000|2021-02-03 10:10:00|35801.4|35706.4|35814.7|35719.7|35899.1|35804.1|35762.3|35667.3|982
1612347300000|2021-02-03 10:15:00|35813.9|35718.9|35921.4|35826.4|35965|35870|35809.3|35714.3|983
1612347600000|2021-02-03 10:20:00|35921.9|35826.9|35894.6|35799.6|35959.2|35864.2|35880.9|35785.9|903
1612347900000|2021-02-03 10:25:00|35893.9|35798.9|35951.7|35856.7|35972.8|35877.8|35880.9|35785.9|825
1612348200000|2021-02-03 10:30:00|35952.2|35857.2|35914.9|35819.9|35974.1|35879.1|35899.1|35804.1|837
1612348500000|2021-02-03 10:35:00|35914.7|35819.7|35944.8|35849.8|35944.8|35849.8|35911.7|35816.7|694
1612348800000|2021-02-03 10:40:00|35944|35849|35957.8|35862.8|35994.1|35899.1|35941.3|35846.3|737
1612349100000|2021-02-03 10:45:00|35957.9|35862.9|36034.7|35939.7|36068.7|35973.7|35956.7|35861.7|887
1612349400000|2021-02-03 10:50:00|36035|35940|36007.3|35912.3|36044.1|35949.1|35991.3|35896.3|938
1612349700000|2021-02-03 10:55:00|36007.4|35912.4|36080.8|35985.8|36105.6|36010.6|35999.7|35904.7|927
1612350000000|2021-02-03 11:00:00|36080.4|35985.4|36215.8|36120.8|36223.8|36128.8|36080.4|35985.4|863
1612350300000|2021-02-03 11:05:00|36216.3|36121.3|36159|36064|36216.3|36121.3|36159|36064|821
1612350600000|2021-02-03 11:10:00|36160.2|36065.2|36112.7|36017.7|36164.3|36069.3|36073|35978|760
1612350900000|2021-02-03 11:15:00|36111|36016|36176|36081|36194.9|36099.9|36094.9|35999.9|773
1612351200000|2021-02-03 11:20:00|36175.1|36080.1|36125.8|36030.8|36190.4|36095.4|36124.6|36029.6|839
1612351500000|2021-02-03 11:25:00|36127.1|36032.1|36137.4|36042.4|36158.7|36063.7|36091.1|35996.1|832
1612351800000|2021-02-03 11:30:00|36138.1|36043.1|36140|36045|36156.8|36061.8|36119.4|36024.4|802
1612352100000|2021-02-03 11:35:00|36139.8|36044.8|36306.7|36211.7|36312.9|36217.9|36139.7|36044.7|814
1612352400000|2021-02-03 11:40:00|36303.8|36208.8|36242.8|36147.8|36307.6|36212.6|36242.7|36147.7|841
1612352700000|2021-02-03 11:45:00|36242.9|36147.9|36222|36127|36271.9|36176.9|36217.3|36122.3|846
1612353000000|2021-02-03 11:50:00|36222.4|36127.4|36123.1|36028.1|36222.4|36127.4|36028.2|35933.2|1044
1612353300000|2021-02-03 11:55:00|36125.2|36030.2|36033.2|35938.2|36162.7|36067.7|35973.3|35878.3|1033
1612353600000|2021-02-03 12:00:00|36035.7|35940.7|35911.4|35816.4|36045.3|35950.3|35906.6|35811.6|1036
1612353900000|2021-02-03 12:05:00|35909.3|35814.3|36111.9|36016.9|36111.9|36016.9|35909.3|35814.3|941
1612354200000|2021-02-03 12:10:00|36113.3|36018.3|36394.2|36299.2|36397.1|36302.1|36095|36000|1018
1612354500000|2021-02-03 12:15:00|36393.4|36298.4|36338.2|36243.2|36396.5|36301.5|36317.2|36222.2|1028
1612354800000|2021-02-03 12:20:00|36338.6|36243.6|36301.4|36206.4|36358.7|36263.7|36278.9|36183.9|873
1612355100000|2021-02-03 12:25:00|36301.3|36206.3|36260.2|36165.2|36309.5|36214.5|36258.7|36163.7|942
1612355400000|2021-02-03 12:30:00|36259.7|36164.7|36301.8|36206.8|36358.4|36263.4|36140.3|36045.3|951
1612355700000|2021-02-03 12:35:00|36301.9|36206.9|36281.7|36186.7|36307.6|36212.6|36261.9|36166.9|908
1612356000000|2021-02-03 12:40:00|36280.7|36185.7|36288.7|36193.7|36334.5|36239.5|36272.4|36177.4|879
1612356300000|2021-02-03 12:45:00|36290.4|36195.4|36227.5|36132.5|36310.7|36215.7|36218.3|36123.3|935
1612356600000|2021-02-03 12:50:00|36227.7|36132.7|36248|36153|36285.4|36190.4|36227|36132|897
1612356900000|2021-02-03 12:55:00|36247.9|36152.9|36288.2|36193.2|36296.5|36201.5|36236.6|36141.6|909
1612357200000|2021-02-03 13:00:00|36287.9|36192.9|36099.7|36004.7|36287.9|36192.9|36087.8|35992.8|982
1612357500000|2021-02-03 13:05:00|36096.7|36001.7|36358.6|36263.6|36380.7|36285.7|36057.4|35962.4|1036
1612357800000|2021-02-03 13:10:00|36353.7|36258.7|36414|36319|36497.8|36402.8|36321|36226|1028
1612358100000|2021-02-03 13:15:00|36414.3|36319.3|36525.4|36430.4|36537.8|36442.8|36366.6|36271.6|911
1612358400000|2021-02-03 13:20:00|36525.1|36430.1|36690.8|36595.8|36748.8|36653.8|36525.1|36430.1|1043
1612358700000|2021-02-03 13:25:00|36688.5|36593.5|36727.1|36632.1|36789.2|36694.2|36686.1|36591.1|1007
1612359000000|2021-02-03 13:30:00|36726.1|36631.1|36615.3|36520.3|36770|36675|36608.6|36513.6|982
1612359300000|2021-02-03 13:35:00|36614|36519|36688|36593|36712|36617|36612|36517|878
1612359600000|2021-02-03 13:40:00|36688.2|36593.2|36726.5|36631.5|36783.2|36688.2|36660.9|36565.9|769
1612359900000|2021-02-03 13:45:00|36729|36634|36684.5|36589.5|36729|36634|36665.2|36570.2|815
1612360200000|2021-02-03 13:50:00|36685|36590|36633.6|36538.6|36686.2|36591.2|36602.8|36507.8|814
1612360500000|2021-02-03 13:55:00|36634.3|36539.3|36640.3|36545.3|36652.9|36557.9|36583|36488|899
1612360800000|2021-02-03 14:00:00|36641|36546|36765.3|36670.3|36843.5|36748.5|36636.1|36541.1|979
1612361100000|2021-02-03 14:05:00|36765.2|36670.2|36700.6|36605.6|36793.9|36698.9|36692.2|36597.2|878
1612361400000|2021-02-03 14:10:00|36700.3|36605.3|36691.8|36596.8|36722.1|36627.1|36676.2|36581.2|796
1612361700000|2021-02-03 14:15:00|36693.1|36598.1|36637.8|36542.8|36726.5|36631.5|36613|36518|738
1612362000000|2021-02-03 14:20:00|36637.5|36542.5|36690.3|36595.3|36724.4|36629.4|36636.6|36541.6|686
1612362300000|2021-02-03 14:25:00|36689.7|36594.7|36675|36580|36730.6|36635.6|36671.7|36576.7|713
1612362600000|2021-02-03 14:30:00|36676.4|36581.4|36641.2|36546.2|36688.4|36593.4|36633.3|36538.3|704
1612362900000|2021-02-03 14:35:00|36640.7|36545.7|36483.6|36388.6|36644.5|36549.5|36482.6|36387.6|691
1612363200000|2021-02-03 14:40:00|36482.3|36387.3|36546.7|36451.7|36553.8|36458.8|36476.1|36381.1|711
1612363500000|2021-02-03 14:45:00|36546.1|36451.1|36597|36502|36597.2|36502.2|36484.1|36389.1|760
1612363800000|2021-02-03 14:50:00|36596.3|36501.3|36622.8|36527.8|36681.8|36586.8|36596.3|36501.3|728
1612364100000|2021-02-03 14:55:00|36621.7|36526.7|36621.7|36526.7|36652.1|36557.1|36597.1|36502.1|877
1612364400000|2021-02-03 15:00:00|36622.4|36527.4|36684.3|36589.3|36699.3|36604.3|36622.2|36527.2|905
1612364700000|2021-02-03 15:05:00|36684.9|36589.9|36674.6|36579.6|36737.4|36642.4|36663.3|36568.3|871
1612365000000|2021-02-03 15:10:00|36674.5|36579.5|36667.7|36572.7|36717|36622|36658|36563|912
1612365300000|2021-02-03 15:15:00|36668.7|36573.7|36696.5|36601.5|36735.2|36640.2|36664.6|36569.6|806
1612365600000|2021-02-03 15:20:00|36696.6|36601.6|36828.8|36733.8|36904.9|36809.9|36668.9|36573.9|1007
1612365900000|2021-02-03 15:25:00|36828.9|36733.9|36864.7|36769.7|36879.6|36784.6|36789.4|36694.4|1022
1612366200000|2021-02-03 15:30:00|36864.4|36769.4|36928.8|36833.8|36989.2|36894.2|36859.4|36764.4|933
1612366500000|2021-02-03 15:35:00|36925.9|36830.9|36890.6|36795.6|36941.1|36846.1|36804|36709|1030
1612366800000|2021-02-03 15:40:00|36891.5|36796.5|36901.5|36806.5|36935.6|36840.6|36888.3|36793.3|901
1612367100000|2021-02-03 15:45:00|36901.8|36806.8|36865|36770|36907.1|36812.1|36828.4|36733.4|847
1612367400000|2021-02-03 15:50:00|36864.8|36769.8|36910.4|36815.4|36934.3|36839.3|36849|36754|747
1612367700000|2021-02-03 15:55:00|36909.3|36814.3|36961.4|36866.4|37002.8|36907.8|36908.6|36813.6|973
1612368000000|2021-02-03 16:00:00|36962.4|36867.4|37138.7|37043.7|37183.9|37088.9|36914.7|36819.7|1076
1612368300000|2021-02-03 16:05:00|37136.9|37041.9|37056.9|36961.9|37208.7|37113.7|37056.9|36961.9|1003
1612368600000|2021-02-03 16:10:00|37050|36955|36953.8|36858.8|37065.9|36970.9|36935.3|36840.3|963
1612368900000|2021-02-03 16:15:00|36953.9|36858.9|36897.5|36802.5|36966.6|36871.6|36860.3|36765.3|928
1612369200000|2021-02-03 16:20:00|36896.7|36801.7|36777.7|36682.7|36949.4|36854.4|36762.2|36667.2|917
1612369500000|2021-02-03 16:25:00|36777|36682|36847.1|36752.1|36865.6|36770.6|36748.6|36653.6|962
1612369800000|2021-02-03 16:30:00|36848|36753|36914.6|36819.6|36915|36820|36777.1|36682.1|903
1612370100000|2021-02-03 16:35:00|36916|36821|37145.8|37050.8|37153.6|37058.6|36908.6|36813.6|958
1612370400000|2021-02-03 16:40:00|37145.9|37050.9|37075.1|36980.1|37186.2|37091.2|37061.5|36966.5|940
1612370700000|2021-02-03 16:45:00|37074.9|36979.9|37019.8|36924.8|37102.7|37007.7|37019.8|36924.8|879
1612371000000|2021-02-03 16:50:00|37019.7|36924.7|37230|37135|37250.1|37155.1|36979.5|36884.5|1015
1612371300000|2021-02-03 16:55:00|37229.1|37134.1|37251.7|37156.7|37295.4|37200.4|37226.5|37131.5|979
1612371600000|2021-02-03 17:00:00|37252.3|37157.3|37224.3|37129.3|37252.4|37157.4|37163.7|37068.7|1021
1612371900000|2021-02-03 17:05:00|37224.8|37129.8|37153.7|37058.7|37228.1|37133.1|37100.6|37005.6|1009
1612372200000|2021-02-03 17:10:00|37149.1|37054.1|37162.1|37067.1|37238.6|37143.6|37148.3|37053.3|1032
1612372500000|2021-02-03 17:15:00|37162.2|37067.2|37222.2|37127.2|37264.9|37169.9|37161.9|37066.9|973
1612372800000|2021-02-03 17:20:00|37222.6|37127.6|37197.4|37102.4|37235.6|37140.6|37188.1|37093.1|895
1612373100000|2021-02-03 17:25:00|37196.9|37101.9|37109.8|37014.8|37204.8|37109.8|37109.5|37014.5|831
1612373400000|2021-02-03 17:30:00|37108.7|37013.7|37088|36993|37115.8|37020.8|37068.9|36973.9|883
1612373700000|2021-02-03 17:35:00|37085.7|36990.7|37155.8|37060.8|37197.8|37102.8|37081.5|36986.5|918
1612374000000|2021-02-03 17:40:00|37159.5|37064.5|37132.8|37037.8|37171.7|37076.7|37099.6|37004.6|832
1612374300000|2021-02-03 17:45:00|37133.6|37038.6|37108.9|37013.9|37135.7|37040.7|37078.5|36983.5|894
1612374600000|2021-02-03 17:50:00|37110.2|37015.2|37219.3|37124.3|37245|37150|37104.3|37009.3|824
1612374900000|2021-02-03 17:55:00|37219.4|37124.4|37275.4|37180.4|37275.7|37180.7|37211.6|37116.6|750
1612375200000|2021-02-03 18:00:00|37275.6|37180.6|37198.8|37103.8|37288|37193|37163.2|37068.2|930
1612375500000|2021-02-03 18:05:00|37199.6|37104.6|37122.5|37027.5|37218.9|37123.9|37115|37020|932
1612375800000|2021-02-03 18:10:00|37116.6|37021.6|37083.6|36988.6|37134.5|37039.5|37083.4|36988.4|674
1612376100000|2021-02-03 18:15:00|37084.4|36989.4|36921.6|36826.6|37094.5|36999.5|36858.8|36763.8|912
1612376400000|2021-02-03 18:20:00|36920.7|36825.7|36943.8|36848.8|36946.3|36851.3|36873.2|36778.2|826
1612376700000|2021-02-03 18:25:00|36945.6|36850.6|37148.4|37053.4|37163.2|37068.2|36941.8|36846.8|999
1612377000000|2021-02-03 18:30:00|37152.8|37057.8|37148.3|37053.3|37152.8|37057.8|37089.3|36994.3|854
1612377300000|2021-02-03 18:35:00|37149.3|37054.3|37235|37140|37282.7|37187.7|37145.8|37050.8|926
1612377600000|2021-02-03 18:40:00|37235.3|37140.3|37175.5|37080.5|37261.3|37166.3|37024.5|36929.5|999
1612377900000|2021-02-03 18:45:00|37174.9|37079.9|37106|37011|37199.3|37104.3|37098.4|37003.4|964
1612378200000|2021-02-03 18:50:00|37107.3|37012.3|37237.5|37142.5|37244.8|37149.8|37107.3|37012.3|854
1612378500000|2021-02-03 18:55:00|37238.2|37143.2|37208.6|37113.6|37262.6|37167.6|37183.1|37088.1|954
1612378800000|2021-02-03 19:00:00|37208.4|37113.4|37157|37062|37234.6|37139.6|37079.6|36984.6|938
1612379100000|2021-02-03 19:05:00|37156.2|37061.2|37154.4|37059.4|37178.9|37083.9|37125.6|37030.6|821
1612379400000|2021-02-03 19:10:00|37155|37060|37048.9|36953.9|37168.5|37073.5|36992.5|36897.5|959
1612379700000|2021-02-03 19:15:00|37049.4|36954.4|36950.4|36855.4|37063.4|36968.4|36948.6|36853.6|977
1612380000000|2021-02-03 19:20:00|36950.3|36855.3|36995.7|36900.7|37000.9|36905.9|36915.6|36820.6|926
1612380300000|2021-02-03 19:25:00|36995.6|36900.6|37006.6|36911.6|37015.5|36920.5|36984.3|36889.3|774
1612380600000|2021-02-03 19:30:00|37008.3|36913.3|36953.2|36858.2|37023.1|36928.1|36931.9|36836.9|821
1612380900000|2021-02-03 19:35:00|36952.9|36857.9|37001.4|36906.4|37003.1|36908.1|36951.7|36856.7|850
1612381200000|2021-02-03 19:40:00|36998.6|36903.6|36966.5|36871.5|37012.1|36917.1|36943.8|36848.8|826
1612381500000|2021-02-03 19:45:00|36966.4|36871.4|36983.1|36888.1|37038.5|36943.5|36960.6|36865.6|824
1612381800000|2021-02-03 19:50:00|36983.6|36888.6|36964.6|36869.6|37003.2|36908.2|36946.2|36851.2|813
1612382100000|2021-02-03 19:55:00|36964.3|36869.3|36909.5|36814.5|36970.7|36875.7|36908.7|36813.7|786
1612382400000|2021-02-03 20:00:00|36909.1|36814.1|36867.9|36772.9|36911.9|36816.9|36770.8|36675.8|982
1612382700000|2021-02-03 20:05:00|36866.8|36771.8|36885.3|36790.3|36890.8|36795.8|36832.8|36737.8|854
1612383000000|2021-02-03 20:10:00|36885.6|36790.6|36862.1|36767.1|36895.8|36800.8|36854.7|36759.7|659
1612383300000|2021-02-03 20:15:00|36864.9|36769.9|36926.9|36831.9|36970.8|36875.8|36864.9|36769.9|821
1612383600000|2021-02-03 20:20:00|36926.8|36831.8|36973.9|36878.9|36995.3|36900.3|36920.4|36825.4|762
1612383900000|2021-02-03 20:25:00|36973.8|36878.8|36915.3|36820.3|36977.6|36882.6|36913.1|36818.1|776
1612384200000|2021-02-03 20:30:00|36917.2|36822.2|36934.7|36839.7|36977|36882|36915.4|36820.4|672
1612384500000|2021-02-03 20:35:00|36934.2|36839.2|36948.6|36853.6|36968.1|36873.1|36929.7|36834.7|815
1612384800000|2021-02-03 20:40:00|36948.5|36853.5|37083.1|36988.1|37131|37036|36936.6|36841.6|835
1612385100000|2021-02-03 20:45:00|37083.4|36988.4|37053.8|36958.8|37085.1|36990.1|37012.6|36917.6|758
1612385400000|2021-02-03 20:50:00|37051.2|36956.2|37064.6|36969.6|37109.1|37014.1|37039.4|36944.4|783
1612385700000|2021-02-03 20:55:00|37057|36962|37158.4|37063.4|37171.4|37076.4|37056.3|36961.3|758
1612386000000|2021-02-03 21:00:00|37157.4|37062.4|37152.8|37057.8|37222.1|37127.1|37150.4|37055.4|810
1612386300000|2021-02-03 21:05:00|37152.2|37057.2|37112|37017|37157.8|37062.8|37087.9|36992.9|762
1612386600000|2021-02-03 21:10:00|37112.4|37017.4|37146.5|37051.5|37172.7|37077.7|37112|37017|758
1612386900000|2021-02-03 21:15:00|37145.2|37050.2|37069.2|36974.2|37160.9|37065.9|37069.2|36974.2|772
1612387200000|2021-02-03 21:20:00|37069.7|36974.7|37122.4|37027.4|37170.9|37075.9|37068.4|36973.4|859
1612387500000|2021-02-03 21:25:00|37122.7|37027.7|37252.1|37157.1|37252.1|37157.1|37117|37022|844
1612387800000|2021-02-03 21:30:00|37252|37157|37432.1|37337.1|37435.5|37340.5|37251.4|37156.4|934
1612388100000|2021-02-03 21:35:00|37435.5|37340.5|37422.4|37327.4|37437.1|37342.1|37405|37310|801
1612388400000|2021-02-03 21:40:00|37422.3|37327.3|37475.4|37380.4|37477.4|37382.4|37390.7|37295.7|814
1612388700000|2021-02-03 21:45:00|37476|37381|37346.1|37251.1|37498.5|37403.5|37346.1|37251.1|798
1612389000000|2021-02-03 21:50:00|37346.2|37251.2|37339.4|37244.4|37348.1|37253.1|37298.8|37203.8|854
1612389300000|2021-02-03 21:55:00|37341|37246|37339.6|37244.6|37341|37246|37282.4|37187.4|746
1612389600000|2021-02-03 22:00:00|37339.3|37244.3|37350.7|37255.7|37378.7|37283.7|37321.8|37226.8|641
1612389900000|2021-02-03 22:05:00|37351.9|37256.9|37428.5|37333.5|37459.9|37364.9|37348.8|37253.8|422
1612390200000|2021-02-03 22:10:00|37429.2|37334.2|37516.6|37421.6|37517.4|37422.4|37429.2|37334.2|479
1612390500000|2021-02-03 22:15:00|37516.7|37421.7|37548.6|37453.6|37574.9|37479.9|37498.2|37403.2|622
1612390800000|2021-02-03 22:20:00|37548.2|37453.2|37453.6|37358.6|37564.8|37469.8|37452.1|37357.1|559
1612391100000|2021-02-03 22:25:00|37453.3|37358.3|37466.6|37371.6|37483.8|37388.8|37381.6|37286.6|746
1612391400000|2021-02-03 22:30:00|37468.2|37373.2|37562.1|37467.1|37573.8|37478.8|37466.2|37371.2|649
1612391700000|2021-02-03 22:35:00|37562.3|37467.3|37468.1|37373.1|37562.3|37467.3|37388.6|37293.6|781
1612392000000|2021-02-03 22:40:00|37467.6|37372.6|37468.3|37373.3|37478.3|37383.3|37412.6|37317.6|533
1612392300000|2021-02-03 22:45:00|37468.7|37373.7|37402.1|37307.1|37505.3|37410.3|37393.3|37298.3|638
1612392600000|2021-02-03 22:50:00|37401.8|37306.8|37347.2|37252.2|37426|37331|37346.7|37251.7|591
1612392900000|2021-02-03 22:55:00|37347|37252|37364|37269|37399.7|37304.7|37346.5|37251.5|669
1612393200000|2021-02-03 23:00:00|37364.1|37269.1|37377.3|37282.3|37437.4|37342.4|37358.8|37263.8|519
1612393500000|2021-02-03 23:05:00|37377|37282|37405.9|37310.9|37424.5|37329.5|37365.4|37270.4|610
1612393800000|2021-02-03 23:10:00|37404.4|37309.4|37543.7|37448.7|37551|37456|37393.5|37298.5|804
1612394100000|2021-02-03 23:15:00|37543.9|37448.9|37619.7|37524.7|37642.4|37547.4|37543.8|37448.8|967
1612394400000|2021-02-03 23:20:00|37619.6|37524.6|37662.8|37567.8|37681.3|37586.3|37577.4|37482.4|973
1612394700000|2021-02-03 23:25:00|37662.9|37567.9|37637.2|37542.2|37684.3|37589.3|37591.2|37496.2|759
1612395000000|2021-02-03 23:30:00|37641.1|37546.1|37541.8|37446.8|37662.9|37567.9|37527.4|37432.4|900
1612395300000|2021-02-03 23:35:00|37538.8|37443.8|37667.5|37572.5|37673|37578|37535.1|37440.1|950
1612395600000|2021-02-03 23:40:00|37668.1|37573.1|37582|37487|37741|37646|37581.2|37486.2|929
1612395900000|2021-02-03 23:45:00|37581.8|37486.8|37537.6|37442.6|37617.2|37522.2|37537.6|37442.6|898
1612396200000|2021-02-03 23:50:00|37537.9|37442.9|37593.6|37498.6|37633.4|37538.4|37528.7|37433.7|835
1612396500000|2021-02-03 23:55:00|37593.7|37498.7|37726.3|37631.3|37762.6|37667.6|37593.7|37498.7|944
1612396800000|2021-02-04 00:00:00|37726.8|37631.8|37940.4|37845.4|37954.5|37859.5|37726.6|37631.6|977
1612397100000|2021-02-04 00:05:00|37940.3|37845.3|37952.7|37857.7|37979.9|37884.9|37901.9|37806.9|872
1612397400000|2021-02-04 00:10:00|37952.6|37857.6|37970.2|37875.2|38001.3|37906.3|37874.9|37779.9|859
1612397700000|2021-02-04 00:15:00|37973.8|37878.8|38033.1|37938.1|38036.5|37941.5|37909.6|37814.6|963
1612398000000|2021-02-04 00:20:00|38033.2|37938.2|37969.4|37874.4|38043.4|37948.4|37963.3|37868.3|946
1612398300000|2021-02-04 00:25:00|37968.9|37873.9|38085.9|37990.9|38085.9|37990.9|37968.7|37873.7|798
1612398600000|2021-02-04 00:30:00|38085.1|37990.1|38077.9|37982.9|38232.9|38137.9|38075.1|37980.1|1044
1612398900000|2021-02-04 00:35:00|38074.4|37979.4|37968.3|37873.3|38106.1|38011.1|37919.7|37824.7|1034
1612399200000|2021-02-04 00:40:00|37967|37872|37933.9|37838.9|37967.9|37872.9|37913.9|37818.9|908
1612399500000|2021-02-04 00:45:00|37934.1|37839.1|37919.6|37824.6|37988.5|37893.5|37914.9|37819.9|839
1612399800000|2021-02-04 00:50:00|37920.5|37825.5|37997.2|37902.2|37997.2|37902.2|37919.8|37824.8|863
1612400100000|2021-02-04 00:55:00|37996.9|37901.9|38139.2|38044.2|38139.4|38044.4|37971.8|37876.8|855
1612400400000|2021-02-04 01:00:00|38137.7|38042.7|38269.4|38174.4|38313.6|38218.6|38137.4|38042.4|908
1612400700000|2021-02-04 01:05:00|38269|38174|38288.5|38193.5|38353.7|38258.7|38267.3|38172.3|936
1612401000000|2021-02-04 01:10:00|38285.8|38190.8|38298.4|38203.4|38310.7|38215.7|38218.4|38123.4|973
1612401300000|2021-02-04 01:15:00|38299.7|38204.7|38194.4|38099.4|38360.8|38265.8|38187.9|38092.9|902
1612401600000|2021-02-04 01:20:00|38194.3|38099.3|38127.5|38032.5|38194.3|38099.3|37991.3|37896.3|955
1612401900000|2021-02-04 01:25:00|38126.6|38031.6|38169.8|38074.8|38170.7|38075.7|38059.8|37964.8|875
1612402200000|2021-02-04 01:30:00|38170.8|38075.8|38055.9|37960.9|38171.7|38076.7|38054|37959|895
1612402500000|2021-02-04 01:35:00|38056.3|37961.3|38066.4|37971.4|38082|37987|38001.8|37906.8|916
1612402800000|2021-02-04 01:40:00|38068.3|37973.3|38092.8|37997.8|38128.3|38033.3|38058.2|37963.2|797
1612403100000|2021-02-04 01:45:00|38093.1|37998.1|38223.8|38128.8|38249.7|38154.7|38093.1|37998.1|862
1612403400000|2021-02-04 01:50:00|38224.9|38129.9|38349.1|38254.1|38392.7|38297.7|38222.5|38127.5|913
1612403700000|2021-02-04 01:55:00|38350.5|38255.5|38271.8|38176.8|38350.5|38255.5|38243.9|38148.9|817
1612404000000|2021-02-04 02:00:00|38271.9|38176.9|38206.1|38111.1|38317.6|38222.6|38180.9|38085.9|954
1612404300000|2021-02-04 02:05:00|38208.2|38113.2|38138.1|38043.1|38249.4|38154.4|38082.9|37987.9|1000
1612404600000|2021-02-04 02:10:00|38134.6|38039.6|37979.8|37884.8|38136.1|38041.1|37924.2|37829.2|998
1612404900000|2021-02-04 02:15:00|37979.1|37884.1|37795.6|37700.6|37995|37900|37792.2|37697.2|1038
1612405200000|2021-02-04 02:20:00|37795.3|37700.3|37746.4|37651.4|37861.1|37766.1|37697.6|37602.6|1002
1612405500000|2021-02-04 02:25:00|37745.1|37650.1|37794.4|37699.4|37795.2|37700.2|37613.4|37518.4|1081
1612405800000|2021-02-04 02:30:00|37794.3|37699.3|37912.1|37817.1|37927.1|37832.1|37780.4|37685.4|975
1612406100000|2021-02-04 02:35:00|37920.4|37825.4|37945.2|37850.2|37970.2|37875.2|37893.1|37798.1|797
1612406400000|2021-02-04 02:40:00|37948.4|37853.4|37929.9|37834.9|37960.9|37865.9|37831.9|37736.9|863
1612406700000|2021-02-04 02:45:00|37930.2|37835.2|37940.3|37845.3|38013.2|37918.2|37917.4|37822.4|923
1612407000000|2021-02-04 02:50:00|37939.5|37844.5|37887.9|37792.9|37956.8|37861.8|37830.6|37735.6|995
1612407300000|2021-02-04 02:55:00|37888.2|37793.2|37996|37901|37996.4|37901.4|37873.7|37778.7|896
1612407600000|2021-02-04 03:00:00|37996.4|37901.4|38095|38000|38105.5|38010.5|37983.7|37888.7|839
1612407900000|2021-02-04 03:05:00|38096.3|38001.3|37948.5|37853.5|38096.3|38001.3|37946.1|37851.1|902
1612408200000|2021-02-04 03:10:00|37948.4|37853.4|37815.5|37720.5|37978.8|37883.8|37803.1|37708.1|974
1612408500000|2021-02-04 03:15:00|37814|37719|37711|37616|37823.9|37728.9|37695.7|37600.7|1019
1612408800000|2021-02-04 03:20:00|37706.6|37611.6|37753.7|37658.7|37831.6|37736.6|37656|37561|985
1612409100000|2021-02-04 03:25:00|37755.3|37660.3|37778.4|37683.4|37840.9|37745.9|37750.5|37655.5|879
1612409400000|2021-02-04 03:30:00|37779.6|37684.6|37849.9|37754.9|37893.8|37798.8|37771.4|37676.4|854
1612409700000|2021-02-04 03:35:00|37847.9|37752.9|37707.7|37612.7|37847.9|37752.9|37689.3|37594.3|838
1612410000000|2021-02-04 03:40:00|37708.8|37613.8|37692.2|37597.2|37794.1|37699.1|37689.6|37594.6|835
1612410300000|2021-02-04 03:45:00|37692.5|37597.5|37590|37495|37771.7|37676.7|37568.9|37473.9|805
1612410600000|2021-02-04 03:50:00|37589.1|37494.1|37532.4|37437.4|37589.1|37494.1|37459.3|37364.3|873
1612410900000|2021-02-04 03:55:00|37535.6|37440.6|37578.5|37483.5|37598.9|37503.9|37525.8|37430.8|888
1612411200000|2021-02-04 04:00:00|37582.1|37487.1|37630.5|37535.5|37643.2|37548.2|37434.8|37339.8|922
1612411500000|2021-02-04 04:05:00|37630.8|37535.8|37645.9|37550.9|37690.4|37595.4|37582.3|37487.3|982
1612411800000|2021-02-04 04:10:00|37648.1|37553.1|37739.3|37644.3|37739.7|37644.7|37632.4|37537.4|817
1612412100000|2021-02-04 04:15:00|37739.9|37644.9|37739.8|37644.8|37741.7|37646.7|37690.7|37595.7|708
1612412400000|2021-02-04 04:20:00|37743.1|37648.1|37684.3|37589.3|37749.7|37654.7|37664.6|37569.6|729
1612412700000|2021-02-04 04:25:00|37684.5|37589.5|37701.3|37606.3|37747.6|37652.6|37682.8|37587.8|804
1612413000000|2021-02-04 04:30:00|37700.4|37605.4|37791.7|37696.7|37814.9|37719.9|37648.1|37553.1|834
1612413300000|2021-02-04 04:35:00|37792.5|37697.5|37779.2|37684.2|37838.8|37743.8|37778.1|37683.1|741
1612413600000|2021-02-04 04:40:00|37780.5|37685.5|37749.4|37654.4|37792.7|37697.7|37732.3|37637.3|775
1612413900000|2021-02-04 04:45:00|37749.3|37654.3|37718.3|37623.3|37790.5|37695.5|37704.1|37609.1|770
1612414200000|2021-02-04 04:50:00|37717.6|37622.6|37850.6|37755.6|37871.3|37776.3|37716.2|37621.2|806
1612414500000|2021-02-04 04:55:00|37851.1|37756.1|37777.8|37682.8|37871.5|37776.5|37775.5|37680.5|735
1612414800000|2021-02-04 05:00:00|37779.5|37684.5|37760.2|37665.2|37804.1|37709.1|37745|37650|803
1612415100000|2021-02-04 05:05:00|37760|37665|37733.9|37638.9|37834.7|37739.7|37732.6|37637.6|799
1612415400000|2021-02-04 05:10:00|37733.8|37638.8|37763.2|37668.2|37764.8|37669.8|37649.9|37554.9|766
1612415700000|2021-02-04 05:15:00|37764.8|37669.8|37987.6|37892.6|38005.4|37910.4|37759.3|37664.3|887
1612416000000|2021-02-04 05:20:00|37987.7|37892.7|37959.8|37864.8|38012.2|37917.2|37940|37845|887
1612416300000|2021-02-04 05:25:00|37960.2|37865.2|37933.8|37838.8|38003.5|37908.5|37923.7|37828.7|864
1612416600000|2021-02-04 05:30:00|37932.4|37837.4|37844.7|37749.7|37940.8|37845.8|37844.7|37749.7|860
1612416900000|2021-02-04 05:35:00|37845.1|37750.1|37739.9|37644.9|37856|37761|37737.8|37642.8|998
1612417200000|2021-02-04 05:40:00|37740.5|37645.5|37747.7|37652.7|37766|37671|37680.8|37585.8|847
1612417500000|2021-02-04 05:45:00|37749.8|37654.8|37623.2|37528.2|37813.1|37718.1|37616|37521|895
1612417800000|2021-02-04 05:50:00|37628.5|37533.5|37689|37594|37708|37613|37624|37529|898
1612418100000|2021-02-04 05:55:00|37689.2|37594.2|37684.1|37589.1|37706.5|37611.5|37661.6|37566.6|798
1612418400000|2021-02-04 06:00:00|37685.6|37590.6|37737.2|37642.2|37746.4|37651.4|37655|37560|898
1612418700000|2021-02-04 06:05:00|37739.4|37644.4|37860|37765|37868.9|37773.9|37723.2|37628.2|822
1612419000000|2021-02-04 06:10:00|37859.7|37764.7|37864.8|37769.8|37928.7|37833.7|37844.2|37749.2|814
1612419300000|2021-02-04 06:15:00|37864.5|37769.5|37882.9|37787.9|37886|37791|37839.7|37744.7|843
1612419600000|2021-02-04 06:20:00|37883.9|37788.9|38003.2|37908.2|38003.2|37908.2|37873.9|37778.9|751
1612419900000|2021-02-04 06:25:00|38003.1|37908.1|38093.1|37998.1|38096.8|38001.8|37975.8|37880.8|787
1612420200000|2021-02-04 06:30:00|38099.4|38004.4|38136.2|38041.2|38210.3|38115.3|38083.3|37988.3|923
1612420500000|2021-02-04 06:35:00|38137.7|38042.7|38093.5|37998.5|38138.7|38043.7|38033.4|37938.4|912
1612420800000|2021-02-04 06:40:00|38093.3|37998.3|38165.4|38070.4|38165.6|38070.6|38077.8|37982.8|644
1612421100000|2021-02-04 06:45:00|38169.1|38074.1|38148.5|38053.5|38175|38080|38103.8|38008.8|760
1612421400000|2021-02-04 06:50:00|38148.8|38053.8|38137.8|38042.8|38166.7|38071.7|38110.5|38015.5|755
1612421700000|2021-02-04 06:55:00|38138.2|38043.2|38202.1|38107.1|38274.4|38179.4|38132|38037|789
1612422000000|2021-02-04 07:00:00|38199.3|38104.3|38116.8|38021.8|38238.8|38143.8|38107.7|38012.7|719
1612422300000|2021-02-04 07:05:00|38116.9|38021.9|38125.4|38030.4|38138.7|38043.7|38094.7|37999.7|808
1612422600000|2021-02-04 07:10:00|38125.7|38030.7|38126.5|38031.5|38177.5|38082.5|38097.6|38002.6|778
1612422900000|2021-02-04 07:15:00|38126.4|38031.4|38069.7|37974.7|38127.2|38032.2|38050.3|37955.3|803
1612423200000|2021-02-04 07:20:00|38069.8|37974.8|38127.2|38032.2|38127.6|38032.6|38060.4|37965.4|739
1612423500000|2021-02-04 07:25:00|38127.5|38032.5|38108|38013|38131.6|38036.6|38089.4|37994.4|699
1612423800000|2021-02-04 07:30:00|38106.3|38011.3|38122|38027|38122|38027|38001.6|37906.6|715
1612424100000|2021-02-04 07:35:00|38122.2|38027.2|38119.6|38024.6|38260.4|38165.4|38105.6|38010.6|861
1612424400000|2021-02-04 07:40:00|38112|38017|37971.1|37876.1|38120.8|38025.8|37971.1|37876.1|905
1612424700000|2021-02-04 07:45:00|37971|37876|37955.8|37860.8|38014.8|37919.8|37950.9|37855.9|891
1612425000000|2021-02-04 07:50:00|37954.4|37859.4|37995|37900|38088.9|37993.9|37903.5|37808.5|948
1612425300000|2021-02-04 07:55:00|37995.1|37900.1|37941.5|37846.5|37997|37902|37928.6|37833.6|775
1612425600000|2021-02-04 08:00:00|37941.9|37846.9|38064.2|37969.2|38072|37977|37941.1|37846.1|971
1612425900000|2021-02-04 08:05:00|38064.4|37969.4|38224.9|38129.9|38254.1|38159.1|38013.4|37918.4|773
1612426200000|2021-02-04 08:10:00|38222.1|38127.1|38523.3|38428.3|38541.9|38446.9|38218|38123|971
1612426500000|2021-02-04 08:15:00|38521.9|38426.9|38535.1|38440.1|38578.3|38483.3|38419.1|38324.1|1052
1612426800000|2021-02-04 08:20:00|38534.4|38439.4|38691|38596|38743.9|38648.9|38510.3|38415.3|996
1612427100000|2021-02-04 08:25:00|38690|38595|38758.7|38663.7|38790.5|38695.5|38550.5|38455.5|1004
1612427400000|2021-02-04 08:30:00|38758.4|38663.4|38596.6|38501.6|38773.5|38678.5|38537.1|38442.1|958
1612427700000|2021-02-04 08:35:00|38592.2|38497.2|38345.8|38250.8|38636.9|38541.9|38342.4|38247.4|1020
1612428000000|2021-02-04 08:40:00|38342.6|38247.6|38341.8|38246.8|38406.7|38311.7|38279.7|38184.7|1031
1612428300000|2021-02-04 08:45:00|38341.9|38246.9|38168.2|38073.2|38374.5|38279.5|38167.6|38072.6|1027
1612428600000|2021-02-04 08:50:00|38167.8|38072.8|38032.3|37937.3|38194.5|38099.5|37966.3|37871.3|1010
1612428900000|2021-02-04 08:55:00|38035.5|37940.5|37376|37281|38036.5|37941.5|37177.6|37082.6|1106
1612429200000|2021-02-04 09:00:00|37375.9|37280.9|37619.2|37524.2|37685.5|37590.5|37284.1|37189.1|1148
1612429500000|2021-02-04 09:05:00|37618.9|37523.9|37304.9|37209.9|37623.6|37528.6|37293.2|37198.2|1115
1612429800000|2021-02-04 09:10:00|37304.6|37209.6|37377.7|37282.7|37378.1|37283.1|36908.8|36813.8|1105
1612430100000|2021-02-04 09:15:00|37377.4|37282.4|37234.2|37139.2|37382.4|37287.4|37138.6|37043.6|1135
1612430400000|2021-02-04 09:20:00|37233.6|37138.6|37399.4|37304.4|37451.6|37356.6|37231.4|37136.4|1080
1612430700000|2021-02-04 09:25:00|37400|37305|37263|37168|37407.4|37312.4|37224.6|37129.6|1073
1612431000000|2021-02-04 09:30:00|37263.7|37168.7|37148.6|37053.6|37287.3|37192.3|37034.5|36939.5|1117
1612431300000|2021-02-04 09:35:00|37148.5|37053.5|37230.3|37135.3|37277.5|37182.5|37067.4|36972.4|1069
1612431600000|2021-02-04 09:40:00|37229.4|37134.4|37210.2|37115.2|37259.1|37164.1|37185.4|37090.4|985
1612431900000|2021-02-04 09:45:00|37209.8|37114.8|37376.9|37281.9|37389.8|37294.8|37076.6|36981.6|1065
1612432200000|2021-02-04 09:50:00|37376.8|37281.8|37420.1|37325.1|37454.9|37359.9|37360.7|37265.7|1001
1612432500000|2021-02-04 09:55:00|37428.9|37333.9|37606.7|37511.7|37621.6|37526.6|37417.3|37322.3|901
1612432800000|2021-02-04 10:00:00|37605|37510|37449.4|37354.4|37631.1|37536.1|37449.4|37354.4|991
1612433100000|2021-02-04 10:05:00|37450|37355|37564.4|37469.4|37580.1|37485.1|37440.7|37345.7|969
1612433400000|2021-02-04 10:10:00|37565.8|37470.8|37506.1|37411.1|37573.4|37478.4|37486.3|37391.3|933
1612433700000|2021-02-04 10:15:00|37505.9|37410.9|37559.1|37464.1|37598.6|37503.6|37505.8|37410.8|914
1612434000000|2021-02-04 10:20:00|37560.5|37465.5|37414.5|37319.5|37570.5|37475.5|37315.9|37220.9|1048
1612434300000|2021-02-04 10:25:00|37412.9|37317.9|37544|37449|37557|37462|37412.9|37317.9|976
1612434600000|2021-02-04 10:30:00|37543.7|37448.7|37510.1|37415.1|37554.5|37459.5|37466.6|37371.6|995
1612434900000|2021-02-04 10:35:00|37509.1|37414.1|37625.2|37530.2|37671.4|37576.4|37489.3|37394.3|1016
1612435200000|2021-02-04 10:40:00|37625.6|37530.6|37807.9|37712.9|37807.9|37712.9|37625.4|37530.4|993
1612435500000|2021-02-04 10:45:00|37807.7|37712.7|37801.1|37706.1|37833.7|37738.7|37776.3|37681.3|1031
1612435800000|2021-02-04 10:50:00|37799.8|37704.8|37773.7|37678.7|37799.8|37704.8|37747.9|37652.9|1021
1612436100000|2021-02-04 10:55:00|37774.9|37679.9|37711.7|37616.7|37800|37705|37682.6|37587.6|976
1612436400000|2021-02-04 11:00:00|37708.2|37613.2|37739.4|37644.4|37768.2|37673.2|37572.3|37477.3|1082
1612436700000|2021-02-04 11:05:00|37738.5|37643.5|37634.8|37539.8|37753|37658|37598.7|37503.7|1108
1612437000000|2021-02-04 11:10:00|37633.2|37538.2|37768.8|37673.8|37773.5|37678.5|37599.8|37504.8|1072
1612437300000|2021-02-04 11:15:00|37769|37674|37953.4|37858.4|37973.2|37878.2|37760.6|37665.6|1011
1612437600000|2021-02-04 11:20:00|37954.1|37859.1|37900.2|37805.2|37972.7|37877.7|37893|37798|986
1612437900000|2021-02-04 11:25:00|37900.6|37805.6|37892.7|37797.7|37915.4|37820.4|37835.4|37740.4|940
1612438200000|2021-02-04 11:30:00|37889.2|37794.2|37837.6|37742.6|37964.4|37869.4|37816.5|37721.5|883
1612438500000|2021-02-04 11:35:00|37837.7|37742.7|37809.1|37714.1|37867.8|37772.8|37765.2|37670.2|1008
1612438800000|2021-02-04 11:40:00|37807.2|37712.2|37764|37669|37834.8|37739.8|37731.2|37636.2|985
1612439100000|2021-02-04 11:45:00|37760.9|37665.9|37766.9|37671.9|37796.7|37701.7|37691.2|37596.2|893
1612439400000|2021-02-04 11:50:00|37767.2|37672.2|37740.2|37645.2|37787.6|37692.6|37733.1|37638.1|887
1612439700000|2021-02-04 11:55:00|37741|37646|37427.5|37332.5|37751.5|37656.5|37427.5|37332.5|992
1612440000000|2021-02-04 12:00:00|37415.1|37320.1|37482.9|37387.9|37484.1|37389.1|37143.7|37048.7|1114
1612440300000|2021-02-04 12:05:00|37482.3|37387.3|37587.1|37492.1|37602.1|37507.1|37429.9|37334.9|966
1612440600000|2021-02-04 12:10:00|37588.7|37493.7|37502.8|37407.8|37588.7|37493.7|37462.3|37367.3|1031
1612440900000|2021-02-04 12:15:00|37502.9|37407.9|37537.8|37442.8|37604.8|37509.8|37498.5|37403.5|965
1612441200000|2021-02-04 12:20:00|37538.3|37443.3|37605|37510|37651.4|37556.4|37538.3|37443.3|916
1612441500000|2021-02-04 12:25:00|37607|37512|37602|37507|37632.2|37537.2|37525.8|37430.8|936
1612441800000|2021-02-04 12:30:00|37603.1|37508.1|37562.9|37467.9|37619.3|37524.3|37432.4|37337.4|1039
1612442100000|2021-02-04 12:35:00|37563.3|37468.3|37808.4|37713.4|37808.4|37713.4|37528.7|37433.7|1067
1612442400000|2021-02-04 12:40:00|37807.2|37712.2|37743|37648|37816.7|37721.7|37708.6|37613.6|1011
1612442700000|2021-02-04 12:45:00|37743.6|37648.6|37737.6|37642.6|37790.2|37695.2|37731.3|37636.3|1004
1612443000000|2021-02-04 12:50:00|37733.4|37638.4|37699.2|37604.2|37805.9|37710.9|37696.5|37601.5|1036
1612443300000|2021-02-04 12:55:00|37698.5|37603.5|37708.2|37613.2|37783.7|37688.7|37696.7|37601.7|999
1612443600000|2021-02-04 13:00:00|37707.2|37612.2|37601|37506|37708.2|37613.2|37553.1|37458.1|1104
1612443900000|2021-02-04 13:05:00|37601.5|37506.5|37587.2|37492.2|37639.7|37544.7|37568.1|37473.1|976
1612444200000|2021-02-04 13:10:00|37587.9|37492.9|37605.7|37510.7|37663|37568|37574.6|37479.6|1004
1612444500000|2021-02-04 13:15:00|37606.9|37511.9|37563.9|37468.9|37621.4|37526.4|37526.4|37431.4|1045
1612444800000|2021-02-04 13:20:00|37563.6|37468.6|37532.5|37437.5|37588.3|37493.3|37460.8|37365.8|876
1612445100000|2021-02-04 13:25:00|37532.1|37437.1|37508.6|37413.6|37535.1|37440.1|37477.2|37382.2|621
1612445400000|2021-02-04 13:30:00|37508.5|37413.5|37420.5|37325.5|37531.2|37436.2|37370.6|37275.6|959
1612445700000|2021-02-04 13:35:00|37420.6|37325.6|37479.6|37384.6|37480.3|37385.3|37396.2|37301.2|920
1612446000000|2021-02-04 13:40:00|37479.8|37384.8|37606.2|37511.2|37619|37524|37451.9|37356.9|822
1612446300000|2021-02-04 13:45:00|37606.3|37511.3|37564.7|37469.7|37606.8|37511.8|37509.7|37414.7|912
1612446600000|2021-02-04 13:50:00|37563.3|37468.3|37698.5|37603.5|37713.7|37618.7|37561.1|37466.1|987
1612446900000|2021-02-04 13:55:00|37698.4|37603.4|37668.9|37573.9|37750.3|37655.3|37632.2|37537.2|1038
1612447200000|2021-02-04 14:00:00|37670.9|37575.9|37727.6|37632.6|37729.5|37634.5|37606.8|37511.8|974
1612447500000|2021-02-04 14:05:00|37728|37633|37721.2|37626.2|37735.2|37640.2|37657.5|37562.5|924
1612447800000|2021-02-04 14:10:00|37721.4|37626.4|37699.1|37604.1|37729.8|37634.8|37678.5|37583.5|943
1612448100000|2021-02-04 14:15:00|37700.1|37605.1|37718.3|37623.3|37791.3|37696.3|37699.6|37604.6|864
1612448400000|2021-02-04 14:20:00|37717.9|37622.9|37515.8|37420.8|37728.4|37633.4|37508|37413|727
1612448700000|2021-02-04 14:25:00|37517|37422|37578.8|37483.8|37616.5|37521.5|37514.1|37419.1|752
1612449000000|2021-02-04 14:30:00|37578.4|37483.4|37480.2|37385.2|37613.1|37518.1|37431.1|37336.1|760
1612449300000|2021-02-04 14:35:00|37480.3|37385.3|37256.7|37161.7|37497|37402|37228.3|37133.3|768
1612449600000|2021-02-04 14:40:00|37256.8|37161.8|37227.5|37132.5|37293|37198|37149.5|37054.5|923
1612449900000|2021-02-04 14:45:00|37228.2|37133.2|36975.9|36880.9|37278.4|37183.4|36964.6|36869.6|1087
1612450200000|2021-02-04 14:50:00|36966.6|36871.6|36921.9|36826.9|37016.7|36921.7|36815.2|36720.2|1049
1612450500000|2021-02-04 14:55:00|36917.9|36822.9|36871|36776|36972.2|36877.2|36855|36760|1121
1612450800000|2021-02-04 15:00:00|36871.2|36776.2|36941.6|36846.6|37017.8|36922.8|36785.6|36690.6|1105
1612451100000|2021-02-04 15:05:00|36944.1|36849.1|36861|36766|36957.5|36862.5|36830.6|36735.6|1078
1612451400000|2021-02-04 15:10:00|36862.3|36767.3|36740.8|36645.8|36863.2|36768.2|36670.9|36575.9|1098
1612451700000|2021-02-04 15:15:00|36751|36656|36643.6|36548.6|36815.5|36720.5|36643.6|36548.6|1093
1612452000000|2021-02-04 15:20:00|36641.7|36546.7|36386.9|36291.9|36641.7|36546.7|36253.8|36158.8|1122
1612452300000|2021-02-04 15:25:00|36386.5|36291.5|36400.6|36305.6|36482.4|36387.4|36341.8|36246.8|1097
1612452600000|2021-02-04 15:30:00|36402.4|36307.4|36516.2|36421.2|36538.5|36443.5|36381.2|36286.2|1006
1612452900000|2021-02-04 15:35:00|36519.4|36424.4|36636.7|36541.7|36658.1|36563.1|36514.4|36419.4|1024
1612453200000|2021-02-04 15:40:00|36637.5|36542.5|36652.4|36557.4|36683.7|36588.7|36618.4|36523.4|978
1612453500000|2021-02-04 15:45:00|36652.2|36557.2|36567.8|36472.8|36658.7|36563.7|36567.2|36472.2|998
1612453800000|2021-02-04 15:50:00|36568.3|36473.3|36704.1|36609.1|36735.5|36640.5|36565.1|36470.1|985
1612454100000|2021-02-04 15:55:00|36703|36608|36667.4|36572.4|36738.5|36643.5|36655.5|36560.5|963
1612454400000|2021-02-04 16:00:00|36667.2|36572.2|36789.7|36694.7|36794.7|36699.7|36557.9|36462.9|1114
1612454700000|2021-02-04 16:05:00|36788|36693|36599.9|36504.9|36796.3|36701.3|36599.9|36504.9|1032
1612455000000|2021-02-04 16:10:00|36599.1|36504.1|36678.4|36583.4|36679.4|36584.4|36518.5|36423.5|971
1612455300000|2021-02-04 16:15:00|36676|36581|36775|36680|36791.9|36696.9|36632.3|36537.3|980
1612455600000|2021-02-04 16:20:00|36775.1|36680.1|36784.8|36689.8|36797.9|36702.9|36691.8|36596.8|1025
1612455900000|2021-02-04 16:25:00|36787.4|36692.4|36903.1|36808.1|36903.1|36808.1|36765.9|36670.9|874
1612456200000|2021-02-04 16:30:00|36902.4|36807.4|36855.7|36760.7|36909.2|36814.2|36840.5|36745.5|939
1612456500000|2021-02-04 16:35:00|36856.2|36761.2|36807.9|36712.9|36887.7|36792.7|36807.9|36712.9|968
1612456800000|2021-02-04 16:40:00|36808.4|36713.4|36835.4|36740.4|36856|36761|36802.7|36707.7|773
1612457100000|2021-02-04 16:45:00|36835.7|36740.7|36923.9|36828.9|36923.9|36828.9|36794|36699|876
1612457400000|2021-02-04 16:50:00|36919.2|36824.2|36998.3|36903.3|37036.9|36941.9|36912.8|36817.8|858
1612457700000|2021-02-04 16:55:00|36998.2|36903.2|37042.9|36947.9|37077.7|36982.7|36970.3|36875.3|894
1612458000000|2021-02-04 17:00:00|37042.8|36947.8|37054.5|36959.5|37147.6|37052.6|37003|36908|911
1612458300000|2021-02-04 17:05:00|37054.7|36959.7|37009.5|36914.5|37085.9|36990.9|37007.5|36912.5|905
1612458600000|2021-02-04 17:10:00|37010.6|36915.6|36948.7|36853.7|37016.8|36921.8|36942.7|36847.7|857
1612458900000|2021-02-04 17:15:00|36947.2|36852.2|36958.2|36863.2|36979.6|36884.6|36935.2|36840.2|763
1612459200000|2021-02-04 17:20:00|36958.1|36863.1|37055.4|36960.4|37060.5|36965.5|36958|36863|821
1612459500000|2021-02-04 17:25:00|37054.6|36959.6|36892.3|36797.3|37075.9|36980.9|36880.5|36785.5|853
1612459800000|2021-02-04 17:30:00|36891.9|36796.9|37011.4|36916.4|37028.6|36933.6|36887.1|36792.1|715
1612460100000|2021-02-04 17:35:00|37012.2|36917.2|37022.2|36927.2|37079.1|36984.1|36976.1|36881.1|723
1612460400000|2021-02-04 17:40:00|37021.8|36926.8|37087.6|36992.6|37102.6|37007.6|37021.8|36926.8|718
1612460700000|2021-02-04 17:45:00|37086.6|36991.6|36998.2|36903.2|37097.9|37002.9|36979.4|36884.4|818
1612461000000|2021-02-04 17:50:00|36998.3|36903.3|36971.1|36876.1|37032.3|36937.3|36954.5|36859.5|835
1612461300000|2021-02-04 17:55:00|36971|36876|36974.3|36879.3|36991.5|36896.5|36928.9|36833.9|735
1612461600000|2021-02-04 18:00:00|36977.5|36882.5|36995|36900|37011|36916|36872.4|36777.4|964
1612461900000|2021-02-04 18:05:00|36994.7|36899.7|36947|36852|37025.5|36930.5|36947|36852|945
1612462200000|2021-02-04 18:10:00|36947.1|36852.1|37027.9|36932.9|37030.7|36935.7|36938.4|36843.4|876
1612462500000|2021-02-04 18:15:00|37028.1|36933.1|37317.6|37222.6|37328.2|37233.2|37019|36924|947
1612462800000|2021-02-04 18:20:00|37318.1|37223.1|37474|37379|37480.8|37385.8|37305|37210|993
1612463100000|2021-02-04 18:25:00|37474.9|37379.9|37453.1|37358.1|37478.3|37383.3|37376.4|37281.4|992
1612463400000|2021-02-04 18:30:00|37447.7|37352.7|37351.8|37256.8|37468.3|37373.3|37334.8|37239.8|937
1612463700000|2021-02-04 18:35:00|37348.2|37253.2|37305.5|37210.5|37373.2|37278.2|37282|37187|898
1612464000000|2021-02-04 18:40:00|37305.8|37210.8|37203.5|37108.5|37305.8|37210.8|37189.7|37094.7|934
1612464300000|2021-02-04 18:45:00|37202.1|37107.1|37042.2|36947.2|37215.7|37120.7|37025.8|36930.8|946
1612464600000|2021-02-04 18:50:00|37042.3|36947.3|37133.9|37038.9|37142|37047|37035.7|36940.7|904
1612464900000|2021-02-04 18:55:00|37133.8|37038.8|37243.3|37148.3|37244.3|37149.3|37133.8|37038.8|882
1612465200000|2021-02-04 19:00:00|37243.2|37148.2|37303|37208|37350.4|37255.4|37243.2|37148.2|914
1612465500000|2021-02-04 19:05:00|37300.4|37205.4|37141.7|37046.7|37314.9|37219.9|37140.7|37045.7|855
1612465800000|2021-02-04 19:10:00|37142.1|37047.1|37186.4|37091.4|37190.3|37095.3|37094.7|36999.7|854
1612466100000|2021-02-04 19:15:00|37186.9|37091.9|37213.7|37118.7|37321.8|37226.8|37163.7|37068.7|935
1612466400000|2021-02-04 19:20:00|37214.4|37119.4|37327.5|37232.5|37328|37233|37213.4|37118.4|885
1612466700000|2021-02-04 19:25:00|37327.6|37232.6|37320.9|37225.9|37344.6|37249.6|37289.5|37194.5|862
1612467000000|2021-02-04 19:30:00|37320.4|37225.4|37298.6|37203.6|37337.9|37242.9|37286.3|37191.3|821
1612467300000|2021-02-04 19:35:00|37299.1|37204.1|37207.1|37112.1|37378.3|37283.3|37207.1|37112.1|912
1612467600000|2021-02-04 19:40:00|37207.7|37112.7|37364|37269|37382.7|37287.7|37207.2|37112.2|831
1612467900000|2021-02-04 19:45:00|37363.9|37268.9|37376.1|37281.1|37378.2|37283.2|37316.1|37221.1|781
1612468200000|2021-02-04 19:50:00|37376.2|37281.2|37435.4|37340.4|37439.7|37344.7|37372.8|37277.8|866
1612468500000|2021-02-04 19:55:00|37436.9|37341.9|37569|37474|37591.9|37496.9|37436.9|37341.9|942
1612468800000|2021-02-04 20:00:00|37569.7|37474.7|37781.4|37686.4|37790|37695|37531.4|37436.4|920
1612469100000|2021-02-04 20:05:00|37783.3|37688.3|37764|37669|37867.5|37772.5|37692.2|37597.2|947
1612469400000|2021-02-04 20:10:00|37764.2|37669.2|37802.1|37707.1|37818.1|37723.1|37763.5|37668.5|899
1612469700000|2021-02-04 20:15:00|37802.3|37707.3|37689.7|37594.7|37802.3|37707.3|37685.9|37590.9|1021
1612470000000|2021-02-04 20:20:00|37691|37596|37631.4|37536.4|37701|37606|37613.7|37518.7|878
1612470300000|2021-02-04 20:25:00|37631.3|37536.3|37586.7|37491.7|37677.1|37582.1|37573.7|37478.7|932
1612470600000|2021-02-04 20:30:00|37586|37491|37567.8|37472.8|37678.8|37583.8|37535.5|37440.5|996
1612470900000|2021-02-04 20:35:00|37568|37473|37577.4|37482.4|37584.6|37489.6|37531.6|37436.6|975
1612471200000|2021-02-04 20:40:00|37582.6|37487.6|37539.9|37444.9|37582.6|37487.6|37517.5|37422.5|986
1612471500000|2021-02-04 20:45:00|37539.6|37444.6|37538.6|37443.6|37640.5|37545.5|37482.9|37387.9|989
1612471800000|2021-02-04 20:50:00|37538.9|37443.9|37509.2|37414.2|37542.7|37447.7|37493.4|37398.4|890
1612472100000|2021-02-04 20:55:00|37508.9|37413.9|37702.1|37607.1|37705.4|37610.4|37507|37412|959
1612472400000|2021-02-04 21:00:00|37707.9|37612.9|37758.3|37663.3|37825.8|37730.8|37687.8|37592.8|907
1612472700000|2021-02-04 21:05:00|37758.1|37663.1|37743.2|37648.2|37777.7|37682.7|37687.9|37592.9|889
1612473000000|2021-02-04 21:10:00|37742.2|37647.2|37673.4|37578.4|37742.2|37647.2|37590.9|37495.9|932
1612473300000|2021-02-04 21:15:00|37673.6|37578.6|37617.1|37522.1|37695.5|37600.5|37613.3|37518.3|939
1612473600000|2021-02-04 21:20:00|37614.3|37519.3|37558.1|37463.1|37645|37550|37558.1|37463.1|930
1612473900000|2021-02-04 21:25:00|37558.7|37463.7|37440.3|37345.3|37598.3|37503.3|37436.8|37341.8|982
1612474200000|2021-02-04 21:30:00|37439.2|37344.2|37500.5|37405.5|37545.1|37450.1|37437.7|37342.7|958
1612474500000|2021-02-04 21:35:00|37501.4|37406.4|37487.4|37392.4|37546.9|37451.9|37476.4|37381.4|957
1612474800000|2021-02-04 21:40:00|37487|37392|37645.4|37550.4|37646.7|37551.7|37456.9|37361.9|956
1612475100000|2021-02-04 21:45:00|37645.7|37550.7|37667.8|37572.8|37689.5|37594.5|37633.8|37538.8|903
1612475400000|2021-02-04 21:50:00|37665.4|37570.4|37545|37450|37712|37617|37542.2|37447.2|900
1612475700000|2021-02-04 21:55:00|37545.7|37450.7|37725.9|37630.9|37764.8|37669.8|37526.7|37431.7|835
1612476000000|2021-02-04 22:00:00|37725.3|37630.3|37700.3|37605.3|37751.6|37656.6|37595.5|37500.5|805
1612476300000|2021-02-04 22:05:00|37700.2|37605.2|37633.2|37538.2|37707.4|37612.4|37630.5|37535.5|673
1612476600000|2021-02-04 22:10:00|37632.2|37537.2|37465.9|37370.9|37633.9|37538.9|37465|37370|627
1612476900000|2021-02-04 22:15:00|37466.9|37371.9|37353.3|37258.3|37467.5|37372.5|37309.8|37214.8|670
1612477200000|2021-02-04 22:20:00|37353.6|37258.6|37209.8|37114.8|37370|37275|37207.8|37112.8|880
1612477500000|2021-02-04 22:25:00|37209.4|37114.4|37272.5|37177.5|37272.7|37177.7|37109.7|37014.7|871
1612477800000|2021-02-04 22:30:00|37272.3|37177.3|37224.1|37129.1|37272.6|37177.6|37140.4|37045.4|728
1612478100000|2021-02-04 22:35:00|37224.3|37129.3|37268.1|37173.1|37283.4|37188.4|37223.6|37128.6|740
1612478400000|2021-02-04 22:40:00|37268.4|37173.4|37286.4|37191.4|37301.2|37206.2|37267.4|37172.4|756
1612478700000|2021-02-04 22:45:00|37286.5|37191.5|37229.2|37134.2|37286.7|37191.7|37097.3|37002.3|887
1612479000000|2021-02-04 22:50:00|37231.6|37136.6|37344.2|37249.2|37359.1|37264.1|37195.2|37100.2|843
1612479300000|2021-02-04 22:55:00|37344.6|37249.6|37340.7|37245.7|37357.3|37262.3|37277.4|37182.4|765
1612479600000|2021-02-04 23:00:00|37340.6|37245.6|37362.2|37267.2|37374.6|37279.6|37300.7|37205.7|684
1612479900000|2021-02-04 23:05:00|37363.2|37268.2|37341|37246|37368.4|37273.4|37323.9|37228.9|701
1612480200000|2021-02-04 23:10:00|37341.1|37246.1|37311.3|37216.3|37451.3|37356.3|37245.8|37150.8|962
1612480500000|2021-02-04 23:15:00|37309.2|37214.2|37408|37313|37413.6|37318.6|37270.6|37175.6|991
1612480800000|2021-02-04 23:20:00|37406|37311|37376.6|37281.6|37418.4|37323.4|37324.8|37229.8|993
1612481100000|2021-02-04 23:25:00|37377|37282|37389|37294|37409.6|37314.6|37342.2|37247.2|957
1612481400000|2021-02-04 23:30:00|37389.3|37294.3|37291.1|37196.1|37406.8|37311.8|37279.1|37184.1|1034
1612481700000|2021-02-04 23:35:00|37290.3|37195.3|37138.4|37043.4|37315|37220|37136.4|37041.4|962
1612482000000|2021-02-04 23:40:00|37136.9|37041.9|37147.4|37052.4|37260.4|37165.4|37130.8|37035.8|1068
1612482300000|2021-02-04 23:45:00|37146.4|37051.4|36983.6|36888.6|37163.3|37068.3|36946.9|36851.9|970
1612482600000|2021-02-04 23:50:00|36984.3|36889.3|37048.1|36953.1|37081.2|36986.2|36959|36864|1039
1612482900000|2021-02-04 23:55:00|37047.9|36952.9|37029|36934|37055|36960|36973.4|36878.4|992
1612483200000|2021-02-05 00:00:00|37027.8|36932.8|37081.9|36986.9|37217.7|37122.7|36958.1|36863.1|1056
1612483500000|2021-02-05 00:05:00|37080.7|36985.7|36936.9|36841.9|37143.1|37048.1|36936.9|36841.9|1072
1612483800000|2021-02-05 00:10:00|36936.4|36841.4|37077.3|36982.3|37089.1|36994.1|36893.7|36798.7|1061
1612484100000|2021-02-05 00:15:00|37076.9|36981.9|37116.7|37021.7|37212.3|37117.3|37032.7|36937.7|1021
1612484400000|2021-02-05 00:20:00|37117.6|37022.6|37214|37119|37214|37119|37080.4|36985.4|1019
1612484700000|2021-02-05 00:25:00|37214.1|37119.1|37188.9|37093.9|37244.3|37149.3|37144.9|37049.9|1019
1612485000000|2021-02-05 00:30:00|37189|37094|37223.7|37128.7|37267.6|37172.6|37165.6|37070.6|965
1612485300000|2021-02-05 00:35:00|37224.5|37129.5|37186.7|37091.7|37231.7|37136.7|37141.4|37046.4|922
1612485600000|2021-02-05 00:40:00|37186.5|37091.5|37240.9|37145.9|37295.9|37200.9|37161.8|37066.8|870
1612485900000|2021-02-05 00:45:00|37239.7|37144.7|37205.3|37110.3|37281.5|37186.5|37181.2|37086.2|986
1612486200000|2021-02-05 00:50:00|37205.4|37110.4|37203.2|37108.2|37262.3|37167.3|37195.1|37100.1|991
1612486500000|2021-02-05 00:55:00|37203.4|37108.4|37073.4|36978.4|37203.8|37108.8|37052.8|36957.8|947
1612486800000|2021-02-05 01:00:00|37073.5|36978.5|37090.6|36995.6|37112.8|37017.8|37009.2|36914.2|1002
1612487100000|2021-02-05 01:05:00|37091.7|36996.7|37183.5|37088.5|37216.7|37121.7|37091.3|36996.3|997
1612487400000|2021-02-05 01:10:00|37182.1|37087.1|37301.4|37206.4|37310|37215|37181.3|37086.3|921
1612487700000|2021-02-05 01:15:00|37301.6|37206.6|37288.2|37193.2|37352.7|37257.7|37247|37152|947
1612488000000|2021-02-05 01:20:00|37289.5|37194.5|37340.5|37245.5|37356.7|37261.7|37279.6|37184.6|965
1612488300000|2021-02-05 01:25:00|37341.1|37246.1|37255.1|37160.1|37341.8|37246.8|37253.2|37158.2|993
1612488600000|2021-02-05 01:30:00|37256.2|37161.2|37230.6|37135.6|37300.2|37205.2|37205.4|37110.4|967
1612488900000|2021-02-05 01:35:00|37230.5|37135.5|37111.8|37016.8|37267.7|37172.7|37105.6|37010.6|923
1612489200000|2021-02-05 01:40:00|37111.9|37016.9|37052|36957|37124.9|37029.9|37008.4|36913.4|962
1612489500000|2021-02-05 01:45:00|37053|36958|36944.9|36849.9|37055.2|36960.2|36936|36841|954
1612489800000|2021-02-05 01:50:00|36944.8|36849.8|36978.8|36883.8|36981.4|36886.4|36936.1|36841.1|961
1612490100000|2021-02-05 01:55:00|36978.9|36883.9|36710.5|36615.5|37008.8|36913.8|36688|36593|984
1612490400000|2021-02-05 02:00:00|36711.1|36616.1|36806.5|36711.5|36852.7|36757.7|36694.1|36599.1|1079
1612490700000|2021-02-05 02:05:00|36805.8|36710.8|36833|36738|36871.1|36776.1|36802.2|36707.2|931
1612491000000|2021-02-05 02:10:00|36832.5|36737.5|36877.3|36782.3|36899|36804|36822.1|36727.1|994
1612491300000|2021-02-05 02:15:00|36876|36781|36688.3|36593.3|36888.8|36793.8|36688.1|36593.1|929
1612491600000|2021-02-05 02:20:00|36689|36594|36885.3|36790.3|36902.7|36807.7|36684.7|36589.7|1010
1612491900000|2021-02-05 02:25:00|36883.8|36788.8|36790.5|36695.5|36883.8|36788.8|36789.2|36694.2|933
1612492200000|2021-02-05 02:30:00|36790.4|36695.4|36789.8|36694.8|36850.3|36755.3|36782.7|36687.7|916
1612492500000|2021-02-05 02:35:00|36790.4|36695.4|36834.1|36739.1|36903|36808|36784.1|36689.1|934
1612492800000|2021-02-05 02:40:00|36833.8|36738.8|36888.9|36793.9|36922.4|36827.4|36833.8|36738.8|916
1612493100000|2021-02-05 02:45:00|36889.5|36794.5|36934.9|36839.9|36974.7|36879.7|36889.5|36794.5|1010
1612493400000|2021-02-05 02:50:00|36935.7|36840.7|36920.5|36825.5|36960.4|36865.4|36893.1|36798.1|940
1612493700000|2021-02-05 02:55:00|36920.4|36825.4|37039.8|36944.8|37047.9|36952.9|36864.3|36769.3|961
1612494000000|2021-02-05 03:00:00|37040.7|36945.7|37091.5|36996.5|37105.1|37010.1|36995.5|36900.5|1043
1612494300000|2021-02-05 03:05:00|37092.4|36997.4|37146.6|37051.6|37168|37073|37056.3|36961.3|1046
1612494600000|2021-02-05 03:10:00|37146.7|37051.7|37353|37258|37353|37258|37146.6|37051.6|1007
1612494900000|2021-02-05 03:15:00|37352.9|37257.9|37353|37258|37419|37324|37321.8|37226.8|1045
1612495200000|2021-02-05 03:20:00|37354.3|37259.3|37272.8|37177.8|37354.6|37259.6|37251.7|37156.7|787
1612495500000|2021-02-05 03:25:00|37272.2|37177.2|37307.5|37212.5|37352|37257|37272.2|37177.2|759
1612495800000|2021-02-05 03:30:00|37307.4|37212.4|37443.4|37348.4|37463.2|37368.2|37294.5|37199.5|998
1612496100000|2021-02-05 03:35:00|37444|37349|37399.5|37304.5|37444.9|37349.9|37377.1|37282.1|972
1612496400000|2021-02-05 03:40:00|37398.1|37303.1|37421.8|37326.8|37472.5|37377.5|37391.3|37296.3|949
1612496700000|2021-02-05 03:45:00|37422.2|37327.2|37388.8|37293.8|37422.5|37327.5|37346|37251|960
1612497000000|2021-02-05 03:50:00|37388.5|37293.5|37325.6|37230.6|37419.3|37324.3|37321.1|37226.1|983
1612497300000|2021-02-05 03:55:00|37325.5|37230.5|37430.9|37335.9|37430.9|37335.9|37325.5|37230.5|920
1612497600000|2021-02-05 04:00:00|37431|37336|37368.9|37273.9|37463.3|37368.3|37340.7|37245.7|1000
1612497900000|2021-02-05 04:05:00|37369.3|37274.3|37400|37305|37404.1|37309.1|37332.5|37237.5|908
1612498200000|2021-02-05 04:10:00|37400.7|37305.7|37426.7|37331.7|37444.9|37349.9|37378.1|37283.1|978
1612498500000|2021-02-05 04:15:00|37428.8|37333.8|37368.3|37273.3|37564.4|37469.4|37332|37237|991
1612498800000|2021-02-05 04:20:00|37368.8|37273.8|37367.2|37272.2|37382.7|37287.7|37300.6|37205.6|988
1612499100000|2021-02-05 04:25:00|37367.3|37272.3|37423.6|37328.6|37456.8|37361.8|37356.1|37261.1|907
1612499400000|2021-02-05 04:30:00|37423.1|37328.1|37386|37291|37437.5|37342.5|37331.3|37236.3|985
1612499700000|2021-02-05 04:35:00|37385.6|37290.6|37331.4|37236.4|37386.4|37291.4|37303.8|37208.8|878
1612500000000|2021-02-05 04:40:00|37333.8|37238.8|37398.3|37303.3|37398.4|37303.4|37289.3|37194.3|874
1612500300000|2021-02-05 04:45:00|37398.4|37303.4|37370.1|37275.1|37404.9|37309.9|37347.2|37252.2|829
1612500600000|2021-02-05 04:50:00|37374.6|37279.6|37368.6|37273.6|37409.2|37314.2|37355.3|37260.3|922
1612500900000|2021-02-05 04:55:00|37369.3|37274.3|37345.4|37250.4|37369.7|37274.7|37300.3|37205.3|974
1612501200000|2021-02-05 05:00:00|37345.5|37250.5|37377.7|37282.7|37400.5|37305.5|37328|37233|973
1612501500000|2021-02-05 05:05:00|37381.4|37286.4|37410.8|37315.8|37410.8|37315.8|37320.8|37225.8|998
1612501800000|2021-02-05 05:10:00|37411|37316|37382|37287|37419.2|37324.2|37373|37278|923
1612502100000|2021-02-05 05:15:00|37384.2|37289.2|37277.5|37182.5|37399.8|37304.8|37276|37181|909
1612502400000|2021-02-05 05:20:00|37278.2|37183.2|37150.6|37055.6|37284.8|37189.8|37150.6|37055.6|830
1612502700000|2021-02-05 05:25:00|37151.5|37056.5|37197.4|37102.4|37206.4|37111.4|37101.3|37006.3|1001
1612503000000|2021-02-05 05:30:00|37196.8|37101.8|37221.9|37126.9|37307.1|37212.1|37166.1|37071.1|919
1612503300000|2021-02-05 05:35:00|37221.4|37126.4|37256.9|37161.9|37265.8|37170.8|37179.7|37084.7|998
1612503600000|2021-02-05 05:40:00|37256.3|37161.3|37286.6|37191.6|37310.1|37215.1|37231.1|37136.1|878
1612503900000|2021-02-05 05:45:00|37286.3|37191.3|37255.9|37160.9|37336.6|37241.6|37254.5|37159.5|864
1612504200000|2021-02-05 05:50:00|37254.9|37159.9|37305.6|37210.6|37339.2|37244.2|37239.3|37144.3|737
1612504500000|2021-02-05 05:55:00|37304.9|37209.9|37145.7|37050.7|37318.1|37223.1|37145.7|37050.7|781
1612504800000|2021-02-05 06:00:00|37146.3|37051.3|37138.2|37043.2|37206.3|37111.3|37114.9|37019.9|920
1612505100000|2021-02-05 06:05:00|37138.4|37043.4|37233.7|37138.7|37254.7|37159.7|37133.6|37038.6|1049
1612505400000|2021-02-05 06:10:00|37232.4|37137.4|37285.3|37190.3|37296.8|37201.8|37231.3|37136.3|1034
1612505700000|2021-02-05 06:15:00|37285.5|37190.5|37308.3|37213.3|37314.8|37219.8|37252.1|37157.1|1037
1612506000000|2021-02-05 06:20:00|37308.6|37213.6|37585.4|37490.4|37596.2|37501.2|37308.6|37213.6|984
1612506300000|2021-02-05 06:25:00|37583.7|37488.7|37576|37481|37687.6|37592.6|37563.5|37468.5|1045
1612506600000|2021-02-05 06:30:00|37577.3|37482.3|37579|37484|37734|37639|37504.4|37409.4|1009
1612506900000|2021-02-05 06:35:00|37578.6|37483.6|37537.9|37442.9|37578.6|37483.6|37481|37386|1046
1612507200000|2021-02-05 06:40:00|37540|37445|37537.3|37442.3|37561.9|37466.9|37477.1|37382.1|1008
1612507500000|2021-02-05 06:45:00|37536.9|37441.9|37432.7|37337.7|37549.9|37454.9|37432.6|37337.6|968
1612507800000|2021-02-05 06:50:00|37434.3|37339.3|37472.8|37377.8|37509.1|37414.1|37433.8|37338.8|959
1612508100000|2021-02-05 06:55:00|37473|37378|37471.9|37376.9|37553.7|37458.7|37465.2|37370.2|801
1612508400000|2021-02-05 07:00:00|37474.1|37379.1|37631.5|37536.5|37663.1|37568.1|37471.1|37376.1|838
1612508700000|2021-02-05 07:05:00|37631.3|37536.3|37529.7|37434.7|37631.3|37536.3|37517.5|37422.5|773
1612509000000|2021-02-05 07:10:00|37531.5|37436.5|37527.3|37432.3|37588.9|37493.9|37527.3|37432.3|824
1612509300000|2021-02-05 07:15:00|37524.5|37429.5|37562.8|37467.8|37597.2|37502.2|37514.8|37419.8|811
1612509600000|2021-02-05 07:20:00|37559.9|37464.9|37796.7|37701.7|37803.5|37708.5|37559.8|37464.8|846
1612509900000|2021-02-05 07:25:00|37797.1|37702.1|37750.2|37655.2|37801.3|37706.3|37656.5|37561.5|918
1612510200000|2021-02-05 07:30:00|37751|37656|37644.1|37549.1|37778.5|37683.5|37642.1|37547.1|865
1612510500000|2021-02-05 07:35:00|37644.3|37549.3|37645.8|37550.8|37665.4|37570.4|37622.3|37527.3|713
1612510800000|2021-02-05 07:40:00|37646|37551|37657.1|37562.1|37659.4|37564.4|37622.2|37527.2|677
1612511100000|2021-02-05 07:45:00|37656.8|37561.8|37624|37529|37685.2|37590.2|37617.8|37522.8|739
1612511400000|2021-02-05 07:50:00|37624.1|37529.1|37687.2|37592.2|37688.8|37593.8|37624.1|37529.1|556
1612511700000|2021-02-05 07:55:00|37685.8|37590.8|37736|37641|37757.4|37662.4|37660.7|37565.7|770
1612512000000|2021-02-05 08:00:00|37729.4|37634.4|37760.8|37665.8|37804.4|37709.4|37716.6|37621.6|825
1612512300000|2021-02-05 08:05:00|37761.3|37666.3|37793.4|37698.4|37828.6|37733.6|37711.3|37616.3|806
1612512600000|2021-02-05 08:10:00|37793.9|37698.9|37847.2|37752.2|37868.9|37773.9|37780|37685|515
1612512900000|2021-02-05 08:15:00|37846.9|37751.9|37652|37557|37846.9|37751.9|37635.5|37540.5|851
1612513200000|2021-02-05 08:20:00|37651.9|37556.9|37547.9|37452.9|37687.6|37592.6|37535.3|37440.3|797
1612513500000|2021-02-05 08:25:00|37546.6|37451.6|37575.1|37480.1|37629.1|37534.1|37538.8|37443.8|821
1612513800000|2021-02-05 08:30:00|37573.7|37478.7|37548.4|37453.4|37603.6|37508.6|37523.8|37428.8|817
1612514100000|2021-02-05 08:35:00|37548.6|37453.6|37627.1|37532.1|37629.3|37534.3|37542.7|37447.7|757
1612514400000|2021-02-05 08:40:00|37626.2|37531.2|37631.1|37536.1|37658.8|37563.8|37591|37496|800
1612514700000|2021-02-05 08:45:00|37630.9|37535.9|37742.4|37647.4|37780.8|37685.8|37629.4|37534.4|755
1612515000000|2021-02-05 08:50:00|37742.9|37647.9|37757.8|37662.8|37762.4|37667.4|37710.8|37615.8|720
1612515300000|2021-02-05 08:55:00|37758.2|37663.2|37797.7|37702.7|37820.5|37725.5|37747.1|37652.1|622
1612515600000|2021-02-05 09:00:00|37797.8|37702.8|37761|37666|37808.2|37713.2|37721.2|37626.2|631
1612515900000|2021-02-05 09:05:00|37761.1|37666.1|37839.1|37744.1|37839.4|37744.4|37742.3|37647.3|546
1612516200000|2021-02-05 09:10:00|37838.9|37743.9|37763|37668|37838.9|37743.9|37712.3|37617.3|793
1612516500000|2021-02-05 09:15:00|37762.6|37667.6|37698.5|37603.5|37765.4|37670.4|37658.8|37563.8|785
1612516800000|2021-02-05 09:20:00|37698.3|37603.3|37624.8|37529.8|37718.7|37623.7|37604.7|37509.7|681
1612517100000|2021-02-05 09:25:00|37625.4|37530.4|37648.3|37553.3|37702.4|37607.4|37612.9|37517.9|774
1612517400000|2021-02-05 09:30:00|37648|37553|37652.9|37557.9|37695.8|37600.8|37589.6|37494.6|774
1612517700000|2021-02-05 09:35:00|37653.4|37558.4|37629.2|37534.2|37657.9|37562.9|37620.2|37525.2|645
1612518000000|2021-02-05 09:40:00|37629.1|37534.1|37610.6|37515.6|37640|37545|37573.7|37478.7|690
1612518300000|2021-02-05 09:45:00|37610.9|37515.9|37606.8|37511.8|37617.5|37522.5|37593.5|37498.5|528
1612518600000|2021-02-05 09:50:00|37606.5|37511.5|37584.2|37489.2|37653.5|37558.5|37580.6|37485.6|560
1612518900000|2021-02-05 09:55:00|37586.2|37491.2|37335.8|37240.8|37591|37496|37317.1|37222.1|833
1612519200000|2021-02-05 10:00:00|37335.6|37240.6|37432.5|37337.5|37433.9|37338.9|37300.7|37205.7|943
1612519500000|2021-02-05 10:05:00|37432.6|37337.6|37478.6|37383.6|37479.4|37384.4|37431.3|37336.3|674
1612519800000|2021-02-05 10:10:00|37477.6|37382.6|37565.6|37470.6|37568.4|37473.4|37466|37371|719
1612520100000|2021-02-05 10:15:00|37565.7|37470.7|37718.8|37623.8|37738.1|37643.1|37565.7|37470.7|833
1612520400000|2021-02-05 10:20:00|37719.2|37624.2|37660.9|37565.9|37719.8|37624.8|37650.6|37555.6|710
1612520700000|2021-02-05 10:25:00|37660.6|37565.6|37612.4|37517.4|37672.3|37577.3|37596.8|37501.8|707
1612521000000|2021-02-05 10:30:00|37611.8|37516.8|37540.8|37445.8|37625.3|37530.3|37492.3|37397.3|826
1612521300000|2021-02-05 10:35:00|37541.7|37446.7|37551.9|37456.9|37587.4|37492.4|37523.6|37428.6|683
1612521600000|2021-02-05 10:40:00|37551.7|37456.7|37573|37478|37594.4|37499.4|37549.7|37454.7|656
1612521900000|2021-02-05 10:45:00|37572.1|37477.1|37529.5|37434.5|37579.1|37484.1|37461.6|37366.6|801
1612522200000|2021-02-05 10:50:00|37531.3|37436.3|37482.4|37387.4|37555.1|37460.1|37459.4|37364.4|792
1612522500000|2021-02-05 10:55:00|37482.7|37387.7|37489.3|37394.3|37537.8|37442.8|37482.7|37387.7|675
1612522800000|2021-02-05 11:00:00|37487.5|37392.5|37538.9|37443.9|37625.6|37530.6|37485.9|37390.9|738
1612523100000|2021-02-05 11:05:00|37538.7|37443.7|37594.1|37499.1|37603.2|37508.2|37538.1|37443.1|857
1612523400000|2021-02-05 11:10:00|37594.7|37499.7|37593.7|37498.7|37629.7|37534.7|37584.9|37489.9|829
1612523700000|2021-02-05 11:15:00|37594|37499|37585.4|37490.4|37619.8|37524.8|37573.5|37478.5|910
1612524000000|2021-02-05 11:20:00|37586|37491|37675.2|37580.2|37691.7|37596.7|37586|37491|1023
1612524300000|2021-02-05 11:25:00|37676|37581|37792.6|37697.6|37792.6|37697.6|37676|37581|927
1612524600000|2021-02-05 11:30:00|37794|37699|37722.2|37627.2|37802.9|37707.9|37714.4|37619.4|994
1612524900000|2021-02-05 11:35:00|37720.5|37625.5|37734|37639|37757.9|37662.9|37688.3|37593.3|953
1612525200000|2021-02-05 11:40:00|37733.1|37638.1|37671.6|37576.6|37736.6|37641.6|37654.8|37559.8|845
1612525500000|2021-02-05 11:45:00|37672|37577|37696.8|37601.8|37728.1|37633.1|37654.8|37559.8|860
1612525800000|2021-02-05 11:50:00|37697.4|37602.4|37704.9|37609.9|37724.1|37629.1|37672.5|37577.5|811
1612526100000|2021-02-05 11:55:00|37704.7|37609.7|37764.3|37669.3|37793.5|37698.5|37697.3|37602.3|804
1612526400000|2021-02-05 12:00:00|37764.7|37669.7|37749.5|37654.5|37777.6|37682.6|37634.6|37539.6|967
1612526700000|2021-02-05 12:05:00|37749|37654|37672.9|37577.9|37749.4|37654.4|37645.7|37550.7|858
1612527000000|2021-02-05 12:10:00|37673.6|37578.6|37699.4|37604.4|37756.9|37661.9|37672.2|37577.2|863
1612527300000|2021-02-05 12:15:00|37698.8|37603.8|37748.9|37653.9|37825.6|37730.6|37671.8|37576.8|833
1612527600000|2021-02-05 12:20:00|37748.7|37653.7|38000.5|37905.5|38032.8|37937.8|37744|37649|925
1612527900000|2021-02-05 12:25:00|38000.8|37905.8|38021.1|37926.1|38057.8|37962.8|37971.1|37876.1|1042
1612528200000|2021-02-05 12:30:00|38020.4|37925.4|38190.4|38095.4|38191.8|38096.8|38015.2|37920.2|1004
1612528500000|2021-02-05 12:35:00|38190.6|38095.6|38140.1|38045.1|38209.1|38114.1|38077.4|37982.4|985
1612528800000|2021-02-05 12:40:00|38141.1|38046.1|38143.8|38048.8|38166.6|38071.6|38093|37998|966
1612529100000|2021-02-05 12:45:00|38143.5|38048.5|38109.2|38014.2|38166.7|38071.7|38107.9|38012.9|909
1612529400000|2021-02-05 12:50:00|38108.9|38013.9|38055|37960|38122.1|38027.1|38022.1|37927.1|880
1612529700000|2021-02-05 12:55:00|38050.2|37955.2|37946.5|37851.5|38051.1|37956.1|37902.4|37807.4|898
1612530000000|2021-02-05 13:00:00|37945.2|37850.2|37969|37874|38029|37934|37941.7|37846.7|1016
1612530300000|2021-02-05 13:05:00|37968.7|37873.7|38020.3|37925.3|38056.3|37961.3|37958.1|37863.1|969
1612530600000|2021-02-05 13:10:00|38021.2|37926.2|38059.2|37964.2|38074|37979|38016.4|37921.4|845
1612530900000|2021-02-05 13:15:00|38058.6|37963.6|38004.2|37909.2|38065.2|37970.2|37964.7|37869.7|936
1612531200000|2021-02-05 13:20:00|38003.5|37908.5|37972|37877|38009.2|37914.2|37954.9|37859.9|982
1612531500000|2021-02-05 13:25:00|37972.1|37877.1|38013.2|37918.2|38020.1|37925.1|37965.4|37870.4|723
1612531800000|2021-02-05 13:30:00|38013|37918|37923.9|37828.9|38013|37918|37923.3|37828.3|763
1612532100000|2021-02-05 13:35:00|37924.7|37829.7|37900.5|37805.5|37953.6|37858.6|37887.8|37792.8|917
1612532400000|2021-02-05 13:40:00|37901.3|37806.3|38014.9|37919.9|38014.9|37919.9|37889.6|37794.6|862
1612532700000|2021-02-05 13:45:00|38020.8|37925.8|38275.8|38180.8|38283.2|38188.2|38005.7|37910.7|900
1612533000000|2021-02-05 13:50:00|38274.4|38179.4|38343.1|38248.1|38343.4|38248.4|38191.6|38096.6|1033
1612533300000|2021-02-05 13:55:00|38342.6|38247.6|38376.1|38281.1|38386.3|38291.3|38295.2|38200.2|959
1612533600000|2021-02-05 14:00:00|38376|38281|38290.4|38195.4|38387.4|38292.4|38268|38173|820
1612533900000|2021-02-05 14:05:00|38289.1|38194.1|38312.8|38217.8|38320.7|38225.7|38242.8|38147.8|962
1612534200000|2021-02-05 14:10:00|38313.1|38218.1|38247.5|38152.5|38320.1|38225.1|38243.9|38148.9|877
1612534500000|2021-02-05 14:15:00|38247.4|38152.4|38191.1|38096.1|38248.5|38153.5|38084.3|37989.3|948
1612534800000|2021-02-05 14:20:00|38192.7|38097.7|38215.9|38120.9|38217.7|38122.7|38168.1|38073.1|861
1612535100000|2021-02-05 14:25:00|38216|38121|38193.7|38098.7|38244.6|38149.6|38167.8|38072.8|666
1612535400000|2021-02-05 14:30:00|38192.9|38097.9|38161.2|38066.2|38218.7|38123.7|38149.8|38054.8|649
1612535700000|2021-02-05 14:35:00|38161.5|38066.5|38194.9|38099.9|38195.8|38100.8|38155.8|38060.8|583
1612536000000|2021-02-05 14:40:00|38195.9|38100.9|38301.3|38206.3|38307.4|38212.4|38193|38098|571
1612536300000|2021-02-05 14:45:00|38304.9|38209.9|38270.5|38175.5|38354|38259|38253.7|38158.7|589
1612536600000|2021-02-05 14:50:00|38270.7|38175.7|38304.6|38209.6|38336.6|38241.6|38236.5|38141.5|710
1612536900000|2021-02-05 14:55:00|38304.7|38209.7|38205.3|38110.3|38304.7|38209.7|38181.4|38086.4|755
1612537200000|2021-02-05 15:00:00|38205.2|38110.2|38151.7|38056.7|38243.7|38148.7|38150.3|38055.3|941
1612537500000|2021-02-05 15:05:00|38152|38057|38108.2|38013.2|38185.7|38090.7|38107.7|38012.7|845
1612537800000|2021-02-05 15:10:00|38108.3|38013.3|38094.7|37999.7|38133.7|38038.7|38043.5|37948.5|955
1612538100000|2021-02-05 15:15:00|38094.6|37999.6|38193.4|38098.4|38196.4|38101.4|38087.7|37992.7|950
1612538400000|2021-02-05 15:20:00|38191.6|38096.6|38206|38111|38241.7|38146.7|38186.1|38091.1|757
1612538700000|2021-02-05 15:25:00|38205.9|38110.9|38159.2|38064.2|38238.6|38143.6|38148.2|38053.2|887
1612539000000|2021-02-05 15:30:00|38159.1|38064.1|38262.9|38167.9|38264.1|38169.1|38145.7|38050.7|857
1612539300000|2021-02-05 15:35:00|38263.7|38168.7|38305.9|38210.9|38388.4|38293.4|38256.7|38161.7|872
1612539600000|2021-02-05 15:40:00|38306|38211|38230.6|38135.6|38307.6|38212.6|38205|38110|810
1612539900000|2021-02-05 15:45:00|38229.4|38134.4|38271.3|38176.3|38272.5|38177.5|38222.1|38127.1|669
1612540200000|2021-02-05 15:50:00|38271.4|38176.4|38085.3|37990.3|38284.7|38189.7|38083.5|37988.5|826
1612540500000|2021-02-05 15:55:00|38085.5|37990.5|38045.5|37950.5|38113.2|38018.2|37995.7|37900.7|936
1612540800000|2021-02-05 16:00:00|38048.4|37953.4|38169.9|38074.9|38170.7|38075.7|37777.8|37682.8|1107
1612541100000|2021-02-05 16:05:00|38165.9|38070.9|38218.7|38123.7|38231.1|38136.1|38112.9|38017.9|872
1612541400000|2021-02-05 16:10:00|38215.3|38120.3|38078.5|37983.5|38215.4|38120.4|37981.6|37886.6|928
1612541700000|2021-02-05 16:15:00|38078.3|37983.3|38133.1|38038.1|38139.9|38044.9|38059.7|37964.7|933
1612542000000|2021-02-05 16:20:00|38132|38037|38151.2|38056.2|38190.4|38095.4|38132|38037|756
1612542300000|2021-02-05 16:25:00|38154.6|38059.6|38100.3|38005.3|38154.9|38059.9|38085.5|37990.5|825
1612542600000|2021-02-05 16:30:00|38099.7|38004.7|38119.8|38024.8|38131.1|38036.1|38094.4|37999.4|742
1612542900000|2021-02-05 16:35:00|38121|38026|37950.3|37855.3|38139.3|38044.3|37942.3|37847.3|859
1612543200000|2021-02-05 16:40:00|37949.2|37854.2|37936.6|37841.6|37983.1|37888.1|37888.4|37793.4|930
1612543500000|2021-02-05 16:45:00|37936.5|37841.5|37968|37873|37968.3|37873.3|37889.4|37794.4|960
1612543800000|2021-02-05 16:50:00|37968.1|37873.1|37898.4|37803.4|37973|37878|37881|37786|904
1612544100000|2021-02-05 16:55:00|37898.9|37803.9|37874.9|37779.9|37921.1|37826.1|37762.3|37667.3|901
1612544400000|2021-02-05 17:00:00|37875|37780|37971.6|37876.6|38004.5|37909.5|37858.7|37763.7|1016
1612544700000|2021-02-05 17:05:00|37972.7|37877.7|37949.3|37854.3|37974.9|37879.9|37825.6|37730.6|933
1612545000000|2021-02-05 17:10:00|37951.7|37856.7|37893.7|37798.7|37951.8|37856.8|37847.4|37752.4|933
1612545300000|2021-02-05 17:15:00|37893.9|37798.9|37892.7|37797.7|37919.8|37824.8|37856.6|37761.6|1007
1612545600000|2021-02-05 17:20:00|37892.4|37797.4|37910.3|37815.3|37945.2|37850.2|37890.2|37795.2|915
1612545900000|2021-02-05 17:25:00|37910.9|37815.9|37951.2|37856.2|37972.1|37877.1|37902.3|37807.3|956
1612546200000|2021-02-05 17:30:00|37948.2|37853.2|37944.6|37849.6|37987.8|37892.8|37909.1|37814.1|864
1612546500000|2021-02-05 17:35:00|37945.1|37850.1|37953.6|37858.6|38010.2|37915.2|37941.2|37846.2|815
1612546800000|2021-02-05 17:40:00|37954.3|37859.3|37931|37836|37969.8|37874.8|37926.4|37831.4|826
1612547100000|2021-02-05 17:45:00|37931.1|37836.1|37903.7|37808.7|37948.6|37853.6|37881.8|37786.8|916
1612547400000|2021-02-05 17:50:00|37902.7|37807.7|37940.5|37845.5|37966.1|37871.1|37902.6|37807.6|817
1612547700000|2021-02-05 17:55:00|37940.8|37845.8|37966.8|37871.8|38019.8|37924.8|37917.6|37822.6|910
1612548000000|2021-02-05 18:00:00|37967.9|37872.9|37920.7|37825.7|37994.4|37899.4|37920.6|37825.6|829
1612548300000|2021-02-05 18:05:00|37920.4|37825.4|37848.5|37753.5|37964.8|37869.8|37848.2|37753.2|783
1612548600000|2021-02-05 18:10:00|37847.8|37752.8|37863.4|37768.4|37884.3|37789.3|37847|37752|773
1612548900000|2021-02-05 18:15:00|37862.4|37767.4|37828.6|37733.6|37862.4|37767.4|37809.6|37714.6|880
1612549200000|2021-02-05 18:20:00|37828.5|37733.5|37808.7|37713.7|37859.1|37764.1|37795.2|37700.2|774
1612549500000|2021-02-05 18:25:00|37808.6|37713.6|37790|37695|37835.9|37740.9|37785.8|37690.8|784
1612549800000|2021-02-05 18:30:00|37789.8|37694.8|37851.6|37756.6|37852.5|37757.5|37786.3|37691.3|744
1612550100000|2021-02-05 18:35:00|37851.7|37756.7|37776.4|37681.4|37860.1|37765.1|37768.1|37673.1|812
1612550400000|2021-02-05 18:40:00|37778.8|37683.8|37668.2|37573.2|37801.3|37706.3|37668.2|37573.2|882
1612550700000|2021-02-05 18:45:00|37668.4|37573.4|37633.2|37538.2|37679.8|37584.8|37593.6|37498.6|835
1612551000000|2021-02-05 18:50:00|37632.6|37537.6|37550.1|37455.1|37692.4|37597.4|37541|37446|875
1612551300000|2021-02-05 18:55:00|37550.7|37455.7|37468.9|37373.9|37603.8|37508.8|37427|37332|896
1612551600000|2021-02-05 19:00:00|37470.7|37375.7|37618.5|37523.5|37623.7|37528.7|37467.5|37372.5|946
1612551900000|2021-02-05 19:05:00|37620|37525|37531|37436|37620.8|37525.8|37512|37417|989
1612552200000|2021-02-05 19:10:00|37529|37434|37389.8|37294.8|37531.5|37436.5|37343.5|37248.5|963
1612552500000|2021-02-05 19:15:00|37390.2|37295.2|37531.1|37436.1|37607.6|37512.6|37382.2|37287.2|1016
1612552800000|2021-02-05 19:20:00|37529.6|37434.6|37569.2|37474.2|37591.8|37496.8|37485.8|37390.8|860
1612553100000|2021-02-05 19:25:00|37566.4|37471.4|37571.6|37476.6|37598.2|37503.2|37544.7|37449.7|962
1612553400000|2021-02-05 19:30:00|37571.8|37476.8|37628.2|37533.2|37629.9|37534.9|37571.6|37476.6|784
1612553700000|2021-02-05 19:35:00|37628.8|37533.8|37676.2|37581.2|37676.2|37581.2|37625.1|37530.1|678
1612554000000|2021-02-05 19:40:00|37676.5|37581.5|37674.8|37579.8|37692.9|37597.9|37660.9|37565.9|671
1612554300000|2021-02-05 19:45:00|37675.3|37580.3|37674.9|37579.9|37710.3|37615.3|37659.7|37564.7|862
1612554600000|2021-02-05 19:50:00|37676|37581|37719.9|37624.9|37728.8|37633.8|37659.5|37564.5|888
1612554900000|2021-02-05 19:55:00|37720.1|37625.1|37701.2|37606.2|37742.4|37647.4|37699.7|37604.7|830
1612555200000|2021-02-05 20:00:00|37701.4|37606.4|37669.4|37574.4|37733.2|37638.2|37660.7|37565.7|901
1612555500000|2021-02-05 20:05:00|37668.1|37573.1|37660.3|37565.3|37691.4|37596.4|37590.7|37495.7|898
1612555800000|2021-02-05 20:10:00|37659.9|37564.9|37736.3|37641.3|37750.7|37655.7|37659.7|37564.7|884
1612556100000|2021-02-05 20:15:00|37738.1|37643.1|37740.9|37645.9|37756.8|37661.8|37712.4|37617.4|810
1612556400000|2021-02-05 20:20:00|37736.9|37641.9|37703.4|37608.4|37754|37659|37700.3|37605.3|833
1612556700000|2021-02-05 20:25:00|37703.3|37608.3|37709.8|37614.8|37730.1|37635.1|37668.7|37573.7|844
1612557000000|2021-02-05 20:30:00|37709|37614|37711.8|37616.8|37765.2|37670.2|37704.6|37609.6|832
1612557300000|2021-02-05 20:35:00|37711.5|37616.5|37727.2|37632.2|37778.4|37683.4|37711.5|37616.5|842
1612557600000|2021-02-05 20:40:00|37725.9|37630.9|37795.8|37700.8|37813.9|37718.9|37725.9|37630.9|859
1612557900000|2021-02-05 20:45:00|37795.1|37700.1|37791.9|37696.9|37809.4|37714.4|37770.5|37675.5|745
1612558200000|2021-02-05 20:50:00|37792.6|37697.6|37806.3|37711.3|37813.1|37718.1|37782.7|37687.7|754
1612558500000|2021-02-05 20:55:00|37805.5|37710.5|37822.6|37727.6|37863.3|37768.3|37804.5|37709.5|727
1612558800000|2021-02-05 21:00:00|37825|37730|37808.7|37713.7|37826.8|37731.8|37760.9|37665.9|882
1612559100000|2021-02-05 21:05:00|37808.6|37713.6|37864.5|37769.5|37867.3|37772.3|37784.2|37689.2|694
1612559400000|2021-02-05 21:10:00|37864.6|37769.6|37926.7|37831.7|37981|37886|37864.5|37769.5|792
1612559700000|2021-02-05 21:15:00|37927.1|37832.1|37831.3|37736.3|37934.6|37839.6|37821.6|37726.6|803
1612560000000|2021-02-05 21:20:00|37830.5|37735.5|37855|37760|37867.8|37772.8|37821.5|37726.5|784
1612560300000|2021-02-05 21:25:00|37854.9|37759.9|37827.7|37732.7|37866.1|37771.1|37827.1|37732.1|639
1612560600000|2021-02-05 21:30:00|37827.2|37732.2|37832.6|37737.6|37890|37795|37826.7|37731.7|775
1612560900000|2021-02-05 21:35:00|37831.9|37736.9|37823.3|37728.3|37840.3|37745.3|37779.9|37684.9|778
1612561200000|2021-02-05 21:40:00|37823.1|37728.1|37877.4|37782.4|37886.5|37791.5|37822.9|37727.9|783
1612561500000|2021-02-05 21:45:00|37877.5|37782.5|37861.5|37766.5|37915.4|37820.4|37858.1|37763.1|816
1612561800000|2021-02-05 21:50:00|37862.1|37767.1|37891.8|37796.8|37908.5|37813.5|37838.7|37743.7|697
1612562100000|2021-02-05 21:55:00|37891.9|37796.9|37906.6|37811.6|37919.4|37824.4|37878|37783|546
1612598400000|2021-02-06 08:00:00|37906|37811|39537.6|39442.6|39580.9|39485.9|37906|37811|646
1612598700000|2021-02-06 08:05:00|39537.8|39442.8|39664.5|39569.5|39665.3|39570.3|39532.8|39437.8|739
1612599000000|2021-02-06 08:10:00|39664.8|39569.8|39627|39532|39698.4|39603.4|39613.2|39518.2|889
1612599300000|2021-02-06 08:15:00|39626.4|39531.4|39741.8|39646.8|39742.2|39647.2|39611.6|39516.6|923
1612599600000|2021-02-06 08:20:00|39741.7|39646.7|39693.4|39598.4|39752.2|39657.2|39669.4|39574.4|858
1612599900000|2021-02-06 08:25:00|39692.9|39597.9|39668.3|39573.3|39696.2|39601.2|39632.4|39537.4|936
1612600200000|2021-02-06 08:30:00|39668|39573|39525.8|39430.8|39672.4|39577.4|39525.8|39430.8|903
1612600500000|2021-02-06 08:35:00|39526.4|39431.4|39550.2|39455.2|39573.7|39478.7|39483.1|39388.1|950
1612600800000|2021-02-06 08:40:00|39549.8|39454.8|39590.3|39495.3|39629|39534|39549.8|39454.8|807
1612601100000|2021-02-06 08:45:00|39590.2|39495.2|39464.6|39369.6|39607.3|39512.3|39464.6|39369.6|898
1612601400000|2021-02-06 08:50:00|39461.4|39366.4|39504.2|39409.2|39517.5|39422.5|39460.9|39365.9|973
1612601700000|2021-02-06 08:55:00|39503.7|39408.7|39510.4|39415.4|39520.1|39425.1|39491.6|39396.6|885
1612602000000|2021-02-06 09:00:00|39510.5|39415.5|39529.4|39434.4|39529.4|39434.4|39491.4|39396.4|766
1612602300000|2021-02-06 09:05:00|39529.8|39434.8|39873.7|39778.7|39884.4|39789.4|39529.8|39434.8|863
1612602600000|2021-02-06 09:10:00|39873.4|39778.4|39804.5|39709.5|39915.5|39820.5|39793.8|39698.8|869
1612602900000|2021-02-06 09:15:00|39804.1|39709.1|39703.3|39608.3|39827.1|39732.1|39601.7|39506.7|976
1612603200000|2021-02-06 09:20:00|39703.4|39608.4|39697.6|39602.6|39737.3|39642.3|39635.1|39540.1|811
1612603500000|2021-02-06 09:25:00|39700|39605|39746.8|39651.8|39751.2|39656.2|39691|39596|840
1612603800000|2021-02-06 09:30:00|39747.4|39652.4|39819.2|39724.2|39831.7|39736.7|39746.8|39651.8|877
1612604100000|2021-02-06 09:35:00|39819.4|39724.4|39780.2|39685.2|39877.6|39782.6|39775.2|39680.2|895
1612604400000|2021-02-06 09:40:00|39780.5|39685.5|39763.3|39668.3|39798.1|39703.1|39679|39584|953
1612604700000|2021-02-06 09:45:00|39764.2|39669.2|39747.1|39652.1|39792|39697|39698.9|39603.9|975
1612605000000|2021-02-06 09:50:00|39745.1|39650.1|39894|39799|39931.6|39836.6|39745|39650|864
1612605300000|2021-02-06 09:55:00|39892.9|39797.9|39963.3|39868.3|39965.6|39870.6|39854.8|39759.8|877
1612605600000|2021-02-06 10:00:00|39964.4|39869.4|39900|39805|39999.4|39904.4|39751.6|39656.6|998
1612605900000|2021-02-06 10:05:00|39899.5|39804.5|39965.7|39870.7|39986.9|39891.9|39876.9|39781.9|995
1612606200000|2021-02-06 10:10:00|39964.5|39869.5|39928.5|39833.5|39988.9|39893.9|39923.3|39828.3|974
1612606500000|2021-02-06 10:15:00|39928.4|39833.4|39855.3|39760.3|39935|39840|39834.4|39739.4|924
1612606800000|2021-02-06 10:20:00|39855.2|39760.2|39864|39769|39880.6|39785.6|39796.6|39701.6|905
1612607100000|2021-02-06 10:25:00|39864.2|39769.2|39832.9|39737.9|39927.3|39832.3|39794.6|39699.6|1042
1612607400000|2021-02-06 10:30:00|39833.3|39738.3|39742.9|39647.9|39836.7|39741.7|39637.5|39542.5|1018
1612607700000|2021-02-06 10:35:00|39741.9|39646.9|39806.1|39711.1|39847.1|39752.1|39736.1|39641.1|951
1612608000000|2021-02-06 10:40:00|39804.5|39709.5|39864.1|39769.1|39877.5|39782.5|39783.3|39688.3|929
1612608300000|2021-02-06 10:45:00|39863.5|39768.5|39959.6|39864.6|39964.8|39869.8|39838.8|39743.8|822
1612608600000|2021-02-06 10:50:00|39959.1|39864.1|40030.4|39935.4|40044|39949|39957.4|39862.4|871
1612608900000|2021-02-06 10:55:00|40030.6|39935.6|40097.9|40002.9|40104.1|40009.1|40004.9|39909.9|880
1612609200000|2021-02-06 11:00:00|40097.7|40002.7|40161.1|40066.1|40283.3|40188.3|40097.7|40002.7|1015
1612609500000|2021-02-06 11:05:00|40164.1|40069.1|40301|40206|40306.2|40211.2|40112.1|40017.1|1018
1612609800000|2021-02-06 11:10:00|40301.2|40206.2|40380.3|40285.3|40391.3|40296.3|40254.3|40159.3|1017
1612610100000|2021-02-06 11:15:00|40379.6|40284.6|40359.7|40264.7|40385.2|40290.2|40306.3|40211.3|1054
1612610400000|2021-02-06 11:20:00|40359.4|40264.4|40383.5|40288.5|40436.9|40341.9|40339.5|40244.5|1081
1612610700000|2021-02-06 11:25:00|40383.6|40288.6|40435.4|40340.4|40504.3|40409.3|40291.7|40196.7|1079
1612611000000|2021-02-06 11:30:00|40434.9|40339.9|40240.3|40145.3|40465.1|40370.1|40239.8|40144.8|1034
1612611300000|2021-02-06 11:35:00|40239.4|40144.4|40345.4|40250.4|40345.4|40250.4|40235.4|40140.4|996
1612611600000|2021-02-06 11:40:00|40345.6|40250.6|40497.6|40402.6|40502.3|40407.3|40333.1|40238.1|917
1612611900000|2021-02-06 11:45:00|40498.9|40403.9|40377.3|40282.3|40542.1|40447.1|40341.5|40246.5|1008
1612612200000|2021-02-06 11:50:00|40377.5|40282.5|40350.9|40255.9|40383.6|40288.6|40285.4|40190.4|878
1612612500000|2021-02-06 11:55:00|40351.4|40256.4|40287.9|40192.9|40351.4|40256.4|40246.8|40151.8|911
1612612800000|2021-02-06 12:00:00|40288.7|40193.7|40352.6|40257.6|40416.3|40321.3|40249.7|40154.7|895
1612613100000|2021-02-06 12:05:00|40353.3|40258.3|40309.3|40214.3|40363|40268|40273.8|40178.8|830
1612613400000|2021-02-06 12:10:00|40309|40214|40143.8|40048.8|40310.8|40215.8|40091.4|39996.4|857
1612613700000|2021-02-06 12:15:00|40142.7|40047.7|40232.8|40137.8|40233.4|40138.4|40142.7|40047.7|832
1612614000000|2021-02-06 12:20:00|40233.4|40138.4|40264.1|40169.1|40281.4|40186.4|40215.5|40120.5|808
1612614300000|2021-02-06 12:25:00|40262.6|40167.6|40384.6|40289.6|40401.6|40306.6|40262.6|40167.6|830
1612614600000|2021-02-06 12:30:00|40384.9|40289.9|40433.6|40338.6|40527|40432|40375.6|40280.6|965
1612614900000|2021-02-06 12:35:00|40433.8|40338.8|40377.5|40282.5|40466|40371|40370.5|40275.5|831
1612615200000|2021-02-06 12:40:00|40379.2|40284.2|40372|40277|40440.5|40345.5|40365.3|40270.3|807
1612615500000|2021-02-06 12:45:00|40371.8|40276.8|40296|40201|40371.8|40276.8|40234.2|40139.2|865
1612615800000|2021-02-06 12:50:00|40296.1|40201.1|40182|40087|40296.3|40201.3|40150.3|40055.3|880
1612616100000|2021-02-06 12:55:00|40183.4|40088.4|40019.1|39924.1|40193.2|40098.2|40000.8|39905.8|1036
1612616400000|2021-02-06 13:00:00|40017.6|39922.6|40072.9|39977.9|40115|40020|40012|39917|1018
1612616700000|2021-02-06 13:05:00|40069.3|39974.3|40180.9|40085.9|40181.8|40086.8|40062.9|39967.9|892
1612617000000|2021-02-06 13:10:00|40180.6|40085.6|40185.2|40090.2|40216.4|40121.4|40161.2|40066.2|878
1612617300000|2021-02-06 13:15:00|40184.7|40089.7|40244.1|40149.1|40258|40163|40089.6|39994.6|936
1612617600000|2021-02-06 13:20:00|40244.9|40149.9|40243.5|40148.5|40277.2|40182.2|40167.9|40072.9|1024
1612617900000|2021-02-06 13:25:00|40243|40148|40311.8|40216.8|40339.9|40244.9|40237.9|40142.9|839
1612618200000|2021-02-06 13:30:00|40311.4|40216.4|40301.6|40206.6|40332.6|40237.6|40271.6|40176.6|854
1612618500000|2021-02-06 13:35:00|40302|40207|40262.5|40167.5|40314.5|40219.5|40202.2|40107.2|901
1612618800000|2021-02-06 13:40:00|40262.6|40167.6|40273.7|40178.7|40292.7|40197.7|40252.9|40157.9|784
1612619100000|2021-02-06 13:45:00|40274.6|40179.6|40205.4|40110.4|40299.3|40204.3|40197.8|40102.8|760
1612619400000|2021-02-06 13:50:00|40205.2|40110.2|40190.9|40095.9|40265.5|40170.5|40189.8|40094.8|823
1612619700000|2021-02-06 13:55:00|40190.5|40095.5|40212.7|40117.7|40241.5|40146.5|40180.6|40085.6|924
1612620000000|2021-02-06 14:00:00|40213|40118|40300.1|40205.1|40304|40209|40212.3|40117.3|937
1612620300000|2021-02-06 14:05:00|40298.6|40203.6|40403.5|40308.5|40405.7|40310.7|40298.6|40203.6|774
1612620600000|2021-02-06 14:10:00|40403.6|40308.6|40368.6|40273.6|40413|40318|40351|40256|737
1612620900000|2021-02-06 14:15:00|40368.8|40273.8|40411.1|40316.1|40429.3|40334.3|40367.9|40272.9|852
1612621200000|2021-02-06 14:20:00|40410.2|40315.2|40461.5|40366.5|40461.5|40366.5|40396.8|40301.8|823
1612621500000|2021-02-06 14:25:00|40461.2|40366.2|40397.3|40302.3|40527|40432|40380.9|40285.9|935
1612621800000|2021-02-06 14:30:00|40397.2|40302.2|40550.6|40455.6|40552.4|40457.4|40359.5|40264.5|977
1612622100000|2021-02-06 14:35:00|40558.9|40463.9|40533.3|40438.3|40658|40563|40502.8|40407.8|1014
1612622400000|2021-02-06 14:40:00|40532.1|40437.1|40582.5|40487.5|40588.4|40493.4|40524.6|40429.6|887
1612622700000|2021-02-06 14:45:00|40582.3|40487.3|40466|40371|40595|40500|40460.8|40365.8|898
1612623000000|2021-02-06 14:50:00|40466.4|40371.4|40364.4|40269.4|40467.4|40372.4|40357.7|40262.7|911
1612623300000|2021-02-06 14:55:00|40365.7|40270.7|40374.3|40279.3|40410.4|40315.4|40359.5|40264.5|914
1612623600000|2021-02-06 15:00:00|40373.7|40278.7|40307|40212|40377.2|40282.2|40294|40199|1014
1612623900000|2021-02-06 15:05:00|40306.4|40211.4|40469|40374|40477.4|40382.4|40306.4|40211.4|978
1612624200000|2021-02-06 15:10:00|40468.8|40373.8|40552.8|40457.8|40573|40478|40450.9|40355.9|966
1612624500000|2021-02-06 15:15:00|40553|40458|40573.1|40478.1|40606.8|40511.8|40553|40458|1004
1612624800000|2021-02-06 15:20:00|40573.3|40478.3|40642.4|40547.4|40671|40576|40573.3|40478.3|871
1612625100000|2021-02-06 15:25:00|40642.5|40547.5|40577.6|40482.6|40655.9|40560.9|40561.8|40466.8|836
1612625400000|2021-02-06 15:30:00|40577.2|40482.2|40653.7|40558.7|40655.2|40560.2|40519.8|40424.8|919
1612625700000|2021-02-06 15:35:00|40656.9|40561.9|40722.5|40627.5|40738.9|40643.9|40608.8|40513.8|987
1612626000000|2021-02-06 15:40:00|40723|40628|40714.4|40619.4|40798.6|40703.6|40692.6|40597.6|961
1612626300000|2021-02-06 15:45:00|40712.5|40617.5|40820.8|40725.8|40852.4|40757.4|40672.8|40577.8|1005
1612626600000|2021-02-06 15:50:00|40821.3|40726.3|40891.8|40796.8|40896.5|40801.5|40807.5|40712.5|911
1612626900000|2021-02-06 15:55:00|40892.2|40797.2|40968.9|40873.9|40969.2|40874.2|40880.5|40785.5|865
1612627200000|2021-02-06 16:00:00|40968.8|40873.8|40993|40898|41026|40931|40857.9|40762.9|1034
1612627500000|2021-02-06 16:05:00|40992.3|40897.3|40936.1|40841.1|41023.3|40928.3|40924.6|40829.6|1037
1612627800000|2021-02-06 16:10:00|40936.3|40841.3|40863.7|40768.7|40954.4|40859.4|40812.9|40717.9|952
1612628100000|2021-02-06 16:15:00|40864.5|40769.5|40775.7|40680.7|40866.6|40771.6|40773.6|40678.6|987
1612628400000|2021-02-06 16:20:00|40776.9|40681.9|40785|40690|40830.3|40735.3|40766.1|40671.1|916
1612628700000|2021-02-06 16:25:00|40784.6|40689.6|40788.6|40693.6|40789.7|40694.7|40670.6|40575.6|959
1612629000000|2021-02-06 16:30:00|40788.4|40693.4|40722.3|40627.3|40843.8|40748.8|40722.3|40627.3|885
1612629300000|2021-02-06 16:35:00|40722.2|40627.2|40716.8|40621.8|40743|40648|40682.7|40587.7|898
1612629600000|2021-02-06 16:40:00|40716.4|40621.4|40712.8|40617.8|40730.8|40635.8|40655.2|40560.2|968
1612629900000|2021-02-06 16:45:00|40713.4|40618.4|40630.3|40535.3|40735.3|40640.3|40609.6|40514.6|927
1612630200000|2021-02-06 16:50:00|40632.9|40537.9|40630.9|40535.9|40638.7|40543.7|40593.1|40498.1|852
1612630500000|2021-02-06 16:55:00|40630.7|40535.7|40702.8|40607.8|40706.8|40611.8|40615.5|40520.5|779
1612630800000|2021-02-06 17:00:00|40702.9|40607.9|40676.8|40581.8|40740.9|40645.9|40654.8|40559.8|859
1612631100000|2021-02-06 17:05:00|40677.9|40582.9|40663.3|40568.3|40714.2|40619.2|40661.6|40566.6|932
1612631400000|2021-02-06 17:10:00|40662.6|40567.6|40629.4|40534.4|40700.1|40605.1|40629.1|40534.1|958
1612631700000|2021-02-06 17:15:00|40628.2|40533.2|40521.1|40426.1|40630.4|40535.4|40484.7|40389.7|907
1612632000000|2021-02-06 17:20:00|40521|40426|40569.1|40474.1|40594.9|40499.9|40502.4|40407.4|726
1612632300000|2021-02-06 17:25:00|40568.4|40473.4|40587.1|40492.1|40598.7|40503.7|40557|40462|711
1612632600000|2021-02-06 17:30:00|40585|40490|40521.2|40426.2|40615.6|40520.6|40507.6|40412.6|851
1612632900000|2021-02-06 17:35:00|40519.2|40424.2|40557.7|40462.7|40573.4|40478.4|40517.2|40422.2|939
1612633200000|2021-02-06 17:40:00|40556.9|40461.9|40705|40610|40705.3|40610.3|40556.7|40461.7|874
1612633500000|2021-02-06 17:45:00|40704.7|40609.7|40698.3|40603.3|40740|40645|40696.4|40601.4|758
1612633800000|2021-02-06 17:50:00|40698.5|40603.5|40500.3|40405.3|40709.9|40614.9|40500.3|40405.3|836
1612634100000|2021-02-06 17:55:00|40499.6|40404.6|40310.7|40215.7|40520.8|40425.8|40299.1|40204.1|1029
1612634400000|2021-02-06 18:00:00|40312|40217|40203.1|40108.1|40372.9|40277.9|40185.2|40090.2|1054
1612634700000|2021-02-06 18:05:00|40203.7|40108.7|40227.1|40132.1|40243.3|40148.3|40193.2|40098.2|854
1612635000000|2021-02-06 18:10:00|40227.3|40132.3|40210.3|40115.3|40252.3|40157.3|40169.9|40074.9|910
1612635300000|2021-02-06 18:15:00|40209.8|40114.8|40280.2|40185.2|40305.1|40210.1|40203|40108|762
1612635600000|2021-02-06 18:20:00|40280.1|40185.1|40445.1|40350.1|40448.5|40353.5|40280.1|40185.1|834
1612635900000|2021-02-06 18:25:00|40445.2|40350.2|40447.4|40352.4|40488.6|40393.6|40425.6|40330.6|899
1612636200000|2021-02-06 18:30:00|40447.5|40352.5|40482.7|40387.7|40492.6|40397.6|40353.6|40258.6|1029
1612636500000|2021-02-06 18:35:00|40482.8|40387.8|40479.6|40384.6|40499.9|40404.9|40451.8|40356.8|972
1612636800000|2021-02-06 18:40:00|40479.5|40384.5|40484.8|40389.8|40501.5|40406.5|40470.7|40375.7|812
1612637100000|2021-02-06 18:45:00|40484.9|40389.9|40409.1|40314.1|40533.1|40438.1|40356.2|40261.2|916
1612637400000|2021-02-06 18:50:00|40407.5|40312.5|40438.3|40343.3|40440|40345|40366.4|40271.4|822
1612637700000|2021-02-06 18:55:00|40435.8|40340.8|40380.2|40285.2|40470.9|40375.9|40371.5|40276.5|843
1612638000000|2021-02-06 19:00:00|40381.4|40286.4|40357.5|40262.5|40437.2|40342.2|40350.5|40255.5|909
1612638300000|2021-02-06 19:05:00|40357|40262|40342.6|40247.6|40359.2|40264.2|40321.8|40226.8|785
1612638600000|2021-02-06 19:10:00|40342.8|40247.8|40453.6|40358.6|40454.6|40359.6|40340.7|40245.7|759
1612638900000|2021-02-06 19:15:00|40453.7|40358.7|40493.5|40398.5|40495.5|40400.5|40442.7|40347.7|795
1612639200000|2021-02-06 19:20:00|40494.4|40399.4|40372.9|40277.9|40495.4|40400.4|40371.6|40276.6|918
1612639500000|2021-02-06 19:25:00|40371.6|40276.6|40369.4|40274.4|40445.1|40350.1|40362.9|40267.9|938
1612639800000|2021-02-06 19:30:00|40368.9|40273.9|40250.2|40155.2|40374.1|40279.1|40222.2|40127.2|958
1612640100000|2021-02-06 19:35:00|40249.4|40154.4|40130.1|40035.1|40255.7|40160.7|40085.7|39990.7|902
1612640400000|2021-02-06 19:40:00|40130.2|40035.2|40170.2|40075.2|40228.7|40133.7|40086.7|39991.7|835
1612640700000|2021-02-06 19:45:00|40170|40075|40239.9|40144.9|40264.1|40169.1|40169.4|40074.4|898
1612641000000|2021-02-06 19:50:00|40239.8|40144.8|40243|40148|40277.1|40182.1|40237.7|40142.7|743
1612641300000|2021-02-06 19:55:00|40243.2|40148.2|40265.2|40170.2|40266.1|40171.1|40165.7|40070.7|842
1612641600000|2021-02-06 20:00:00|40265.4|40170.4|40172|40077|40266.9|40171.9|40091.8|39996.8|955
1612641900000|2021-02-06 20:05:00|40172.7|40077.7|40067.2|39972.2|40172.7|40077.7|40056.9|39961.9|855
1612642200000|2021-02-06 20:10:00|40067.8|39972.8|40085.2|39990.2|40106.6|40011.6|40060.2|39965.2|804
1612642500000|2021-02-06 20:15:00|40084.6|39989.6|39788.4|39693.4|40084.6|39989.6|39716.2|39621.2|966
1612642800000|2021-02-06 20:20:00|39792.5|39697.5|39818.4|39723.4|39895.5|39800.5|39785.1|39690.1|946
1612643100000|2021-02-06 20:25:00|39817.9|39722.9|39905.4|39810.4|39923.7|39828.7|39816.4|39721.4|903
1612643400000|2021-02-06 20:30:00|39905.2|39810.2|39787.6|39692.6|39919|39824|39783.2|39688.2|830
1612643700000|2021-02-06 20:35:00|39787.4|39692.4|39833.7|39738.7|39873.3|39778.3|39787.4|39692.4|951
1612644000000|2021-02-06 20:40:00|39834.2|39739.2|39869.8|39774.8|39871.4|39776.4|39828.4|39733.4|838
1612644300000|2021-02-06 20:45:00|39869.7|39774.7|39957.2|39862.2|40004.5|39909.5|39858.6|39763.6|865
1612644600000|2021-02-06 20:50:00|39957.1|39862.1|40055.6|39960.6|40056.2|39961.2|39910.2|39815.2|810
1612644900000|2021-02-06 20:55:00|40055.4|39960.4|40176.9|40081.9|40177.2|40082.2|40029.6|39934.6|828
1612645200000|2021-02-06 21:00:00|40177|40082|40243.7|40148.7|40297.1|40202.1|40173.4|40078.4|861
1612645500000|2021-02-06 21:05:00|40242.4|40147.4|40211.8|40116.8|40244.4|40149.4|40192.2|40097.2|788
1612645800000|2021-02-06 21:10:00|40211.4|40116.4|40214.5|40119.5|40235.1|40140.1|40181.1|40086.1|725
1612646100000|2021-02-06 21:15:00|40214.4|40119.4|40293.7|40198.7|40333.6|40238.6|40210.8|40115.8|767
1612646400000|2021-02-06 21:20:00|40293.8|40198.8|40320.2|40225.2|40336.3|40241.3|40286.9|40191.9|746
1612646700000|2021-02-06 21:25:00|40320.8|40225.8|40283.5|40188.5|40334.7|40239.7|40279.1|40184.1|683
1612647000000|2021-02-06 21:30:00|40283|40188|40319|40224|40329|40234|40258|40163|709
1612647300000|2021-02-06 21:35:00|40318.4|40223.4|40280.5|40185.5|40318.8|40223.8|40274.3|40179.3|632
1612647600000|2021-02-06 21:40:00|40280.3|40185.3|40217.8|40122.8|40285.6|40190.6|40184.9|40089.9|793
1612647900000|2021-02-06 21:45:00|40217.9|40122.9|40238.5|40143.5|40267.3|40172.3|40197.4|40102.4|655
1612648200000|2021-02-06 21:50:00|40239.9|40144.9|40237.7|40142.7|40241.3|40146.3|40209.6|40114.6|665
1612648500000|2021-02-06 21:55:00|40238|40143|40133.8|40038.8|40238.5|40143.5|40133.4|40038.4|630
1612648800000|2021-02-06 22:00:00|40133.7|40038.7|40131.6|40036.6|40134.2|40039.2|40032.2|39937.2|718
1612649100000|2021-02-06 22:05:00|40132.2|40037.2|40284.9|40189.9|40289.6|40194.6|40130.1|40035.1|771
1612649400000|2021-02-06 22:10:00|40284.8|40189.8|40479.9|40384.9|40493|40398|40283.9|40188.9|720
1612649700000|2021-02-06 22:15:00|40480.3|40385.3|40451.8|40356.8|40551|40456|40451.3|40356.3|791
1612650000000|2021-02-06 22:20:00|40448.2|40353.2|40378.1|40283.1|40464.4|40369.4|40378.1|40283.1|687
1612650300000|2021-02-06 22:25:00|40378.2|40283.2|40344.4|40249.4|40399.4|40304.4|40339|40244|659
1612650600000|2021-02-06 22:30:00|40343.4|40248.4|40365|40270|40402.4|40307.4|40341|40246|570
1612650900000|2021-02-06 22:35:00|40365.1|40270.1|40368.2|40273.2|40389|40294|40277.1|40182.1|624
1612651200000|2021-02-06 22:40:00|40368.7|40273.7|40350|40255|40369.7|40274.7|40339.3|40244.3|627
1612651500000|2021-02-06 22:45:00|40350.3|40255.3|40235.4|40140.4|40351.8|40256.8|40235.3|40140.3|732
1612651800000|2021-02-06 22:50:00|40235.2|40140.2|40216.6|40121.6|40236|40141|40186.4|40091.4|714
1612652100000|2021-02-06 22:55:00|40216.5|40121.5|40092.3|39997.3|40231.4|40136.4|40035|39940|919
1612652400000|2021-02-06 23:00:00|40090.9|39995.9|39916.4|39821.4|40091|39996|39809.1|39714.1|946
1612652700000|2021-02-06 23:05:00|39916.2|39821.2|39813.1|39718.1|39944.7|39849.7|39813.1|39718.1|796
1612653000000|2021-02-06 23:10:00|39810.5|39715.5|39458|39363|39810.5|39715.5|39410|39315|1076
1612653300000|2021-02-06 23:15:00|39449|39354|39524.2|39429.2|39588.7|39493.7|39351.3|39256.3|1083
1612653600000|2021-02-06 23:20:00|39524.3|39429.3|39440.7|39345.7|39529.8|39434.8|39378.6|39283.6|1041
1612653900000|2021-02-06 23:25:00|39440.4|39345.4|39413.7|39318.7|39445.1|39350.1|39297.4|39202.4|1031
1612654200000|2021-02-06 23:30:00|39412.2|39317.2|39414|39319|39510.7|39415.7|39380.5|39285.5|1039
1612654500000|2021-02-06 23:35:00|39413.7|39318.7|39309.4|39214.4|39425.4|39330.4|39299.5|39204.5|1000
1612654800000|2021-02-06 23:40:00|39309.6|39214.6|39351|39256|39364.5|39269.5|39185.3|39090.3|1065
1612655100000|2021-02-06 23:45:00|39351.2|39256.2|39325.4|39230.4|39351.3|39256.3|39181.1|39086.1|1051
1612655400000|2021-02-06 23:50:00|39327|39232|39401.4|39306.4|39404.5|39309.5|39294.5|39199.5|978
1612655700000|2021-02-06 23:55:00|39401.6|39306.6|39317.3|39222.3|39460.4|39365.4|39305.9|39210.9|946
1612656000000|2021-02-07 00:00:00|39315.7|39220.7|39208.1|39113.1|39338.9|39243.9|38835.2|38740.2|1126
1612656300000|2021-02-07 00:05:00|39207.4|39112.4|39136.8|39041.8|39242.2|39147.2|39107.1|39012.1|997
1612656600000|2021-02-07 00:10:00|39137.6|39042.6|39300.9|39205.9|39302.2|39207.2|39101.7|39006.7|1011
1612656900000|2021-02-07 00:15:00|39301.2|39206.2|39425.9|39330.9|39445.8|39350.8|39301.2|39206.2|970
1612657200000|2021-02-07 00:20:00|39425.6|39330.6|39436|39341|39472.3|39377.3|39284.4|39189.4|1019
1612657500000|2021-02-07 00:25:00|39439.3|39344.3|39464.4|39369.4|39464.6|39369.6|39410.3|39315.3|818
1612657800000|2021-02-07 00:30:00|39465.1|39370.1|39578|39483|39586.4|39491.4|39446.1|39351.1|880
1612658100000|2021-02-07 00:35:00|39579.4|39484.4|39685.6|39590.6|39699.1|39604.1|39525.4|39430.4|917
1612658400000|2021-02-07 00:40:00|39684.4|39589.4|39603.9|39508.9|39688.2|39593.2|39595.1|39500.1|837
1612658700000|2021-02-07 00:45:00|39603.7|39508.7|39566.2|39471.2|39603.7|39508.7|39537.4|39442.4|897
1612659000000|2021-02-07 00:50:00|39566.6|39471.6|39573|39478|39663.5|39568.5|39552.9|39457.9|903
1612659300000|2021-02-07 00:55:00|39572.4|39477.4|39648|39553|39654.6|39559.6|39566.8|39471.8|715
1612659600000|2021-02-07 01:00:00|39647.4|39552.4|39618.9|39523.9|39680.7|39585.7|39577.7|39482.7|729
1612659900000|2021-02-07 01:05:00|39619.6|39524.6|39604.9|39509.9|39650.6|39555.6|39558|39463|755
1612660200000|2021-02-07 01:10:00|39605.6|39510.6|39441.5|39346.5|39621.3|39526.3|39372.5|39277.5|759
1612660500000|2021-02-07 01:15:00|39432.1|39337.1|39325.8|39230.8|39522.7|39427.7|39293|39198|911
1612660800000|2021-02-07 01:20:00|39321.5|39226.5|39341.2|39246.2|39401.8|39306.8|39280|39185|956
1612661100000|2021-02-07 01:25:00|39341.3|39246.3|39409.8|39314.8|39444.8|39349.8|39318.2|39223.2|998
1612661400000|2021-02-07 01:30:00|39409.9|39314.9|39576.2|39481.2|39583.5|39488.5|39390.1|39295.1|963
1612661700000|2021-02-07 01:35:00|39575.1|39480.1|39478.9|39383.9|39590.6|39495.6|39478.9|39383.9|904
1612662000000|2021-02-07 01:40:00|39479.3|39384.3|39352.8|39257.8|39482.6|39387.6|39347.7|39252.7|996
1612662300000|2021-02-07 01:45:00|39353|39258|39234.3|39139.3|39353|39258|39176.2|39081.2|1030
1612662600000|2021-02-07 01:50:00|39234|39139|38732.1|38637.1|39245.9|39150.9|38675.5|38580.5|1104
1612662900000|2021-02-07 01:55:00|38733.4|38638.4|38707.9|38612.9|38853.4|38758.4|38602.7|38507.7|1103
1612663200000|2021-02-07 02:00:00|38708.9|38613.9|38826.3|38731.3|38872.5|38777.5|38594.5|38499.5|1102
1612663500000|2021-02-07 02:05:00|38826.2|38731.2|38796.1|38701.1|38838.5|38743.5|38720.5|38625.5|1021
1612663800000|2021-02-07 02:10:00|38795.4|38700.4|38788.8|38693.8|38841|38746|38725.4|38630.4|1069
1612664100000|2021-02-07 02:15:00|38787.5|38692.5|38631.8|38536.8|38787.5|38692.5|38603.6|38508.6|1042
1612664400000|2021-02-07 02:20:00|38630.2|38535.2|38452.6|38357.6|38642.9|38547.9|38442.1|38347.1|1081
1612664700000|2021-02-07 02:25:00|38449.9|38354.9|38743.1|38648.1|38743.1|38648.1|38442.8|38347.8|1037
1612665000000|2021-02-07 02:30:00|38743.9|38648.9|38709.1|38614.1|38748|38653|38638.4|38543.4|1026
1612665300000|2021-02-07 02:35:00|38708.7|38613.7|38739.3|38644.3|38751.5|38656.5|38667.4|38572.4|1009
1612665600000|2021-02-07 02:40:00|38739.6|38644.6|38680.8|38585.8|38780.6|38685.6|38634.5|38539.5|1003
1612665900000|2021-02-07 02:45:00|38686|38591|38824.5|38729.5|38845.5|38750.5|38625.4|38530.4|1041
1612666200000|2021-02-07 02:50:00|38824.7|38729.7|38840.6|38745.6|38889|38794|38802.6|38707.6|916
1612666500000|2021-02-07 02:55:00|38847.8|38752.8|38839.9|38744.9|38858|38763|38798.3|38703.3|914
1612666800000|2021-02-07 03:00:00|38840.2|38745.2|38831.1|38736.1|38840.2|38745.2|38747.2|38652.2|979
1612667100000|2021-02-07 03:05:00|38832.2|38737.2|38888.9|38793.9|38933.5|38838.5|38810.3|38715.3|992
1612667400000|2021-02-07 03:10:00|38888.5|38793.5|38953.9|38858.9|38987.5|38892.5|38884.5|38789.5|967
1612667700000|2021-02-07 03:15:00|38953.8|38858.8|38933.8|38838.8|38967|38872|38869.9|38774.9|929
1612668000000|2021-02-07 03:20:00|38934.1|38839.1|38985.2|38890.2|38997.7|38902.7|38843|38748|954
1612668300000|2021-02-07 03:25:00|38985.1|38890.1|38900.7|38805.7|38988.2|38893.2|38869.5|38774.5|894
1612668600000|2021-02-07 03:30:00|38900.5|38805.5|38700.1|38605.1|38915.4|38820.4|38689.1|38594.1|1017
1612668900000|2021-02-07 03:35:00|38700|38605|38781|38686|38782|38687|38680.3|38585.3|968
1612669200000|2021-02-07 03:40:00|38779|38684|38823.4|38728.4|38849.7|38754.7|38727.7|38632.7|898
1612669500000|2021-02-07 03:45:00|38823.3|38728.3|38946.3|38851.3|38966.9|38871.9|38733.3|38638.3|944
1612669800000|2021-02-07 03:50:00|38947.1|38852.1|38762.2|38667.2|38950|38855|38760.7|38665.7|961
1612670100000|2021-02-07 03:55:00|38762.9|38667.9|38915.5|38820.5|38915.5|38820.5|38762.4|38667.4|934
1612670400000|2021-02-07 04:00:00|38915.6|38820.6|38759.7|38664.7|38915.6|38820.6|38738.3|38643.3|976
1612670700000|2021-02-07 04:05:00|38759.6|38664.6|38863|38768|38871.4|38776.4|38728.8|38633.8|953
1612671000000|2021-02-07 04:10:00|38863.3|38768.3|38809.5|38714.5|38867.4|38772.4|38786.2|38691.2|933
1612671300000|2021-02-07 04:15:00|38809|38714|38757|38662|38827.6|38732.6|38746.8|38651.8|927
1612671600000|2021-02-07 04:20:00|38755.1|38660.1|38680.4|38585.4|38778|38683|38659.4|38564.4|978
1612671900000|2021-02-07 04:25:00|38680.9|38585.9|38544.7|38449.7|38681.6|38586.6|38527.6|38432.6|1001
1612672200000|2021-02-07 04:30:00|38544.4|38449.4|38268.6|38173.6|38560|38465|38214.5|38119.5|1024
1612672500000|2021-02-07 04:35:00|38269.2|38174.2|38277.7|38182.7|38333|38238|38164.9|38069.9|1088
1612672800000|2021-02-07 04:40:00|38275.4|38180.4|38285.3|38190.3|38332.5|38237.5|38252.9|38157.9|1086
1612673100000|2021-02-07 04:45:00|38283.9|38188.9|38202.8|38107.8|38283.9|38188.9|38061.8|37966.8|1096
1612673400000|2021-02-07 04:50:00|38201.3|38106.3|38308.2|38213.2|38364.6|38269.6|38164.7|38069.7|970
1612673700000|2021-02-07 04:55:00|38308.9|38213.9|38411.9|38316.9|38446.3|38351.3|38282|38187|1051
1612674000000|2021-02-07 05:00:00|38413.1|38318.1|38525|38430|38538.3|38443.3|38338.3|38243.3|924
1612674300000|2021-02-07 05:05:00|38522.3|38427.3|38525.7|38430.7|38535.5|38440.5|38489.7|38394.7|988
1612674600000|2021-02-07 05:10:00|38526|38431|38527.7|38432.7|38537.4|38442.4|38470.2|38375.2|969
1612674900000|2021-02-07 05:15:00|38526.8|38431.8|38542.2|38447.2|38553.2|38458.2|38405.7|38310.7|867
1612675200000|2021-02-07 05:20:00|38541.5|38446.5|38476.2|38381.2|38541.8|38446.8|38370.1|38275.1|1015
1612675500000|2021-02-07 05:25:00|38476.1|38381.1|38402.7|38307.7|38476.1|38381.1|38378|38283|947
1612675800000|2021-02-07 05:30:00|38402.6|38307.6|38284.6|38189.6|38402.9|38307.9|38263.7|38168.7|952
1612676100000|2021-02-07 05:35:00|38284.8|38189.8|38540.9|38445.9|38555.2|38460.2|38282.1|38187.1|1002
1612676400000|2021-02-07 05:40:00|38540.5|38445.5|38682.7|38587.7|38707.3|38612.3|38502.3|38407.3|979
1612676700000|2021-02-07 05:45:00|38683.5|38588.5|38688.3|38593.3|38689|38594|38605.5|38510.5|1015
1612677000000|2021-02-07 05:50:00|38688.2|38593.2|38689.2|38594.2|38753.7|38658.7|38658|38563|846
1612677300000|2021-02-07 05:55:00|38686.1|38591.1|38617.4|38522.4|38705|38610|38617.4|38522.4|779
1612677600000|2021-02-07 06:00:00|38617.3|38522.3|38597.3|38502.3|38657.3|38562.3|38592.1|38497.1|698
1612677900000|2021-02-07 06:05:00|38595.3|38500.3|38508.1|38413.1|38595.3|38500.3|38491.8|38396.8|819
1612678200000|2021-02-07 06:10:00|38508.2|38413.2|38451.3|38356.3|38541.2|38446.2|38440.4|38345.4|904
1612678500000|2021-02-07 06:15:00|38453.7|38358.7|38526.5|38431.5|38560.5|38465.5|38380.5|38285.5|970
1612678800000|2021-02-07 06:20:00|38526.2|38431.2|38611.2|38516.2|38613.6|38518.6|38520.2|38425.2|981
1612679100000|2021-02-07 06:25:00|38610.6|38515.6|38605.9|38510.9|38688.6|38593.6|38605.9|38510.9|846
1612679400000|2021-02-07 06:30:00|38605|38510|38666|38571|38728|38633|38605|38510|853
1612679700000|2021-02-07 06:35:00|38665.1|38570.1|38736.5|38641.5|38760.2|38665.2|38561.6|38466.6|974
1612680000000|2021-02-07 06:40:00|38735.5|38640.5|38728|38633|38769.4|38674.4|38702.5|38607.5|875
1612680300000|2021-02-07 06:45:00|38726.9|38631.9|38710.4|38615.4|38740|38645|38679|38584|731
1612680600000|2021-02-07 06:50:00|38710.5|38615.5|38635.4|38540.4|38729|38634|38582.1|38487.1|779
1612680900000|2021-02-07 06:55:00|38635.3|38540.3|38616.5|38521.5|38683.3|38588.3|38588.6|38493.6|835
1612681200000|2021-02-07 07:00:00|38616.6|38521.6|38676.8|38581.8|38761|38666|38517.9|38422.9|918
1612681500000|2021-02-07 07:05:00|38676.7|38581.7|38948.1|38853.1|38956.2|38861.2|38676.7|38581.7|920
1612681800000|2021-02-07 07:10:00|38948.3|38853.3|38998.1|38903.1|38998.2|38903.2|38905.6|38810.6|876
1612682100000|2021-02-07 07:15:00|38998.3|38903.3|38964.7|38869.7|39045.2|38950.2|38919.3|38824.3|890
1612682400000|2021-02-07 07:20:00|38964.9|38869.9|38910.1|38815.1|38965|38870|38877|38782|968
1612682700000|2021-02-07 07:25:00|38909.6|38814.6|38917.3|38822.3|38917.7|38822.7|38845.6|38750.6|946
1612683000000|2021-02-07 07:30:00|38917.2|38822.2|38895.6|38800.6|38922.4|38827.4|38852.1|38757.1|887
1612683300000|2021-02-07 07:35:00|38890.1|38795.1|38870.2|38775.2|38918.3|38823.3|38858.9|38763.9|837
1612683600000|2021-02-07 07:40:00|38870.3|38775.3|38888.7|38793.7|38941.7|38846.7|38854.2|38759.2|797
1612683900000|2021-02-07 07:45:00|38888.5|38793.5|39116|39021|39119.4|39024.4|38887|38792|982
1612684200000|2021-02-07 07:50:00|39117|39022|39058.1|38963.1|39144.1|39049.1|39058.1|38963.1|779
1612684500000|2021-02-07 07:55:00|39058.2|38963.2|39112.5|39017.5|39129|39034|39051.3|38956.3|899
1612684800000|2021-02-07 08:00:00|39112.4|39017.4|39315.8|39220.8|39329.2|39234.2|39110.1|39015.1|1059
1612685100000|2021-02-07 08:05:00|39316.3|39221.3|39378|39283|39402.1|39307.1|39316.3|39221.3|749
1612685400000|2021-02-07 08:10:00|39379.4|39284.4|39496.6|39401.6|39497.1|39402.1|39341.1|39246.1|723
1612685700000|2021-02-07 08:15:00|39496.9|39401.9|39566|39471|39568.2|39473.2|39457.8|39362.8|930
1612686000000|2021-02-07 08:20:00|39565|39470|39447.3|39352.3|39566.6|39471.6|39444.1|39349.1|945
1612686300000|2021-02-07 08:25:00|39447.2|39352.2|39438.5|39343.5|39478.7|39383.7|39386.7|39291.7|1018
1612686600000|2021-02-07 08:30:00|39440.6|39345.6|39457|39362|39489.5|39394.5|39391.5|39296.5|953
1612686900000|2021-02-07 08:35:00|39457.1|39362.1|39560|39465|39564.5|39469.5|39405.4|39310.4|962
1612687200000|2021-02-07 08:40:00|39561.2|39466.2|39429.7|39334.7|39600|39505|39427.5|39332.5|930
1612687500000|2021-02-07 08:45:00|39429.2|39334.2|39464.6|39369.6|39476.1|39381.1|39369.4|39274.4|941
1612687800000|2021-02-07 08:50:00|39465.1|39370.1|39550.1|39455.1|39558.2|39463.2|39429.3|39334.3|923
1612688100000|2021-02-07 08:55:00|39550.2|39455.2|39573.7|39478.7|39575.4|39480.4|39470.8|39375.8|905
1612688400000|2021-02-07 09:00:00|39573|39478|39496|39401|39573.3|39478.3|39468.9|39373.9|974
1612688700000|2021-02-07 09:05:00|39496.2|39401.2|39481.2|39386.2|39524.6|39429.6|39417.3|39322.3|905
1612689000000|2021-02-07 09:10:00|39487.1|39392.1|39571.5|39476.5|39601.8|39506.8|39487.1|39392.1|892
1612689300000|2021-02-07 09:15:00|39570.7|39475.7|39473.9|39378.9|39622.3|39527.3|39468.2|39373.2|874
1612689600000|2021-02-07 09:20:00|39473.2|39378.2|39460.3|39365.3|39503|39408|39440.9|39345.9|896
1612689900000|2021-02-07 09:25:00|39461.9|39366.9|39490.6|39395.6|39520.3|39425.3|39461.2|39366.2|788
1612690200000|2021-02-07 09:30:00|39490.4|39395.4|39514.8|39419.8|39538.7|39443.7|39486.9|39391.9|842
1612690500000|2021-02-07 09:35:00|39514.7|39419.7|39612.4|39517.4|39612.4|39517.4|39486.7|39391.7|863
1612690800000|2021-02-07 09:40:00|39613.2|39518.2|39624.1|39529.1|39662.9|39567.9|39563.6|39468.6|981
1612691100000|2021-02-07 09:45:00|39625|39530|39735.3|39640.3|39758.5|39663.5|39625|39530|931
1612691400000|2021-02-07 09:50:00|39735.4|39640.4|39733.4|39638.4|39758.2|39663.2|39668.7|39573.7|906
1612691700000|2021-02-07 09:55:00|39732.4|39637.4|39608.2|39513.2|39732.7|39637.7|39548.1|39453.1|850
1612692000000|2021-02-07 10:00:00|39607.5|39512.5|39489.5|39394.5|39608.2|39513.2|39487.4|39392.4|946
1612692300000|2021-02-07 10:05:00|39490.9|39395.9|39453.7|39358.7|39509.7|39414.7|39449.5|39354.5|853
1612692600000|2021-02-07 10:10:00|39453.5|39358.5|39463.6|39368.6|39504.3|39409.3|39451.4|39356.4|881
1612692900000|2021-02-07 10:15:00|39462.3|39367.3|39726.3|39631.3|39726.8|39631.8|39455.2|39360.2|912
1612693200000|2021-02-07 10:20:00|39726.5|39631.5|39614|39519|39726.5|39631.5|39613.8|39518.8|923
1612693500000|2021-02-07 10:25:00|39613|39518|39503.3|39408.3|39667.9|39572.9|39503.2|39408.2|888
1612693800000|2021-02-07 10:30:00|39502.8|39407.8|39330.5|39235.5|39588.9|39493.9|39320.8|39225.8|871
1612694100000|2021-02-07 10:35:00|39330.6|39235.6|39345.8|39250.8|39386.1|39291.1|39276.4|39181.4|1051
1612694400000|2021-02-07 10:40:00|39345.5|39250.5|39374.1|39279.1|39420.6|39325.6|39333.2|39238.2|950
1612694700000|2021-02-07 10:45:00|39373.6|39278.6|39420.8|39325.8|39430|39335|39342.6|39247.6|915
1612695000000|2021-02-07 10:50:00|39420.9|39325.9|39391.9|39296.9|39422.6|39327.6|39353.7|39258.7|957
1612695300000|2021-02-07 10:55:00|39392|39297|39405.2|39310.2|39435.7|39340.7|39378.3|39283.3|823
1612695600000|2021-02-07 11:00:00|39405.4|39310.4|39382.1|39287.1|39434|39339|39332.1|39237.1|885
1612695900000|2021-02-07 11:05:00|39380.9|39285.9|39220.5|39125.5|39384.8|39289.8|39195.3|39100.3|894
1612696200000|2021-02-07 11:10:00|39220.8|39125.8|39206.7|39111.7|39246.6|39151.6|39141.8|39046.8|936
1612696500000|2021-02-07 11:15:00|39208.3|39113.3|39134.5|39039.5|39217.1|39122.1|39102.9|39007.9|899
1612696800000|2021-02-07 11:20:00|39134.3|39039.3|39043.9|38948.9|39162.2|39067.2|39015.8|38920.8|911
1612697100000|2021-02-07 11:25:00|39042.1|38947.1|39167.7|39072.7|39169.2|39074.2|39030|38935|867
1612697400000|2021-02-07 11:30:00|39167|39072|39174|39079|39213.5|39118.5|39124.8|39029.8|887
1612697700000|2021-02-07 11:35:00|39173.9|39078.9|39111.7|39016.7|39184.2|39089.2|39109.1|39014.1|804
1612698000000|2021-02-07 11:40:00|39111.9|39016.9|38931.5|38836.5|39116.7|39021.7|38892.9|38797.9|1055
1612698300000|2021-02-07 11:45:00|38938|38843|39037.7|38942.7|39042.6|38947.6|38902.9|38807.9|939
1612698600000|2021-02-07 11:50:00|39038.3|38943.3|39046.5|38951.5|39077.8|38982.8|39016.3|38921.3|866
1612698900000|2021-02-07 11:55:00|39046.3|38951.3|39132.6|39037.6|39171.2|39076.2|39046.3|38951.3|922
1612699200000|2021-02-07 12:00:00|39131.7|39036.7|39208.6|39113.6|39209.9|39114.9|39053|38958|924
1612699500000|2021-02-07 12:05:00|39209.9|39114.9|39282.1|39187.1|39352.8|39257.8|39197.9|39102.9|929
1612699800000|2021-02-07 12:10:00|39281.2|39186.2|39228.5|39133.5|39286.4|39191.4|39184.8|39089.8|871
1612700100000|2021-02-07 12:15:00|39228.6|39133.6|38876.2|38781.2|39229.2|39134.2|38853.7|38758.7|976
1612700400000|2021-02-07 12:20:00|38877.1|38782.1|38751.8|38656.8|38893.5|38798.5|38710.7|38615.7|943
1612700700000|2021-02-07 12:25:00|38751.7|38656.7|38746.4|38651.4|38778.3|38683.3|38645.2|38550.2|949
1612701000000|2021-02-07 12:30:00|38746.8|38651.8|38793.1|38698.1|38793.3|38698.3|38702.6|38607.6|841
1612701300000|2021-02-07 12:35:00|38792.3|38697.3|38931.7|38836.7|38948.9|38853.9|38781.2|38686.2|837
1612701600000|2021-02-07 12:40:00|38931.2|38836.2|38731.1|38636.1|38931.2|38836.2|38670.8|38575.8|1064
1612701900000|2021-02-07 12:45:00|38731|38636|38814.5|38719.5|38816.2|38721.2|38731|38636|919
1612702200000|2021-02-07 12:50:00|38815.4|38720.4|38851.1|38756.1|38869|38774|38815.3|38720.3|823
1612702500000|2021-02-07 12:55:00|38851.2|38756.2|38908.5|38813.5|38913.7|38818.7|38813|38718|812
1612702800000|2021-02-07 13:00:00|38907.8|38812.8|38940.7|38845.7|38950.2|38855.2|38884.3|38789.3|807
1612703100000|2021-02-07 13:05:00|38940.2|38845.2|38943.2|38848.2|38944|38849|38880.4|38785.4|809
1612703400000|2021-02-07 13:10:00|38943|38848|39183.1|39088.1|39190|39095|38941.7|38846.7|884
1612703700000|2021-02-07 13:15:00|39183.4|39088.4|39119.7|39024.7|39183.4|39088.4|39111.4|39016.4|842
1612704000000|2021-02-07 13:20:00|39119.3|39024.3|39071.2|38976.2|39135.3|39040.3|39025.7|38930.7|908
1612704300000|2021-02-07 13:25:00|39070.9|38975.9|39072.1|38977.1|39081.7|38986.7|39005.5|38910.5|828
1612704600000|2021-02-07 13:30:00|39072|38977|38686.4|38591.4|39072.1|38977.1|38665.2|38570.2|1040
1612704900000|2021-02-07 13:35:00|38686.3|38591.3|38573.2|38478.2|38701|38606|38538.6|38443.6|1059
1612705200000|2021-02-07 13:40:00|38576.7|38481.7|38592.5|38497.5|38635.8|38540.8|38508.1|38413.1|1005
1612705500000|2021-02-07 13:45:00|38593|38498|38776.3|38681.3|38803.3|38708.3|38570.4|38475.4|1017
1612705800000|2021-02-07 13:50:00|38776.4|38681.4|38745.1|38650.1|38776.4|38681.4|38691.7|38596.7|933
1612706100000|2021-02-07 13:55:00|38745.6|38650.6|38737.7|38642.7|38804.4|38709.4|38668.1|38573.1|1010
1612706400000|2021-02-07 14:00:00|38734.3|38639.3|38491.4|38396.4|38734.3|38639.3|38462.3|38367.3|1026
1612706700000|2021-02-07 14:05:00|38494.6|38399.6|38459.6|38364.6|38606.8|38511.8|38437.9|38342.9|1035
1612707000000|2021-02-07 14:10:00|38457|38362|38398.9|38303.9|38515|38420|38324|38229|1051
1612707300000|2021-02-07 14:15:00|38398.7|38303.7|38560.7|38465.7|38592.1|38497.1|38398.7|38303.7|1008
1612707600000|2021-02-07 14:20:00|38558.4|38463.4|38659.2|38564.2|38659.2|38564.2|38552.6|38457.6|771
1612707900000|2021-02-07 14:25:00|38660|38565|38632.3|38537.3|38674.8|38579.8|38544.3|38449.3|961
1612708200000|2021-02-07 14:30:00|38630.9|38535.9|38646.8|38551.8|38649.3|38554.3|38531.9|38436.9|962
1612708500000|2021-02-07 14:35:00|38646|38551|38755.4|38660.4|38766.8|38671.8|38644|38549|887
1612708800000|2021-02-07 14:40:00|38755.1|38660.1|38577|38482|38757.6|38662.6|38532|38437|1038
1612709100000|2021-02-07 14:45:00|38576.8|38481.8|38481|38386|38614|38519|38382.7|38287.7|1053
1612709400000|2021-02-07 14:50:00|38480.9|38385.9|38366|38271|38484.8|38389.8|38366|38271|981
1612709700000|2021-02-07 14:55:00|38365.4|38270.4|38307.5|38212.5|38403.9|38308.9|38284.7|38189.7|1080
1612710000000|2021-02-07 15:00:00|38306.3|38211.3|38370.5|38275.5|38459.7|38364.7|38303|38208|1076
1612710300000|2021-02-07 15:05:00|38371|38276|38327.4|38232.4|38426.8|38331.8|38320.4|38225.4|980
1612710600000|2021-02-07 15:10:00|38322.8|38227.8|38114|38019|38342.6|38247.6|38108.7|38013.7|1009
1612710900000|2021-02-07 15:15:00|38114.1|38019.1|37812.5|37717.5|38228.6|38133.6|37798.9|37703.9|1090
1612711200000|2021-02-07 15:20:00|37809|37714|37875.3|37780.3|37942.7|37847.7|37658.3|37563.3|1088
1612711500000|2021-02-07 15:25:00|37876.1|37781.1|37907.4|37812.4|37958.9|37863.9|37849.9|37754.9|999
1612711800000|2021-02-07 15:30:00|37906.8|37811.8|37956.3|37861.3|38054.8|37959.8|37859.6|37764.6|1063
1612712100000|2021-02-07 15:35:00|37956.7|37861.7|38071.2|37976.2|38072.1|37977.1|37956.7|37861.7|969
1612712400000|2021-02-07 15:40:00|38069.9|37974.9|38139.5|38044.5|38149.8|38054.8|38061.6|37966.6|982
1612712700000|2021-02-07 15:45:00|38139.1|38044.1|38191.7|38096.7|38209.6|38114.6|38129|38034|874
1612713000000|2021-02-07 15:50:00|38196.2|38101.2|38178.6|38083.6|38216.4|38121.4|38158.6|38063.6|887
1612713300000|2021-02-07 15:55:00|38177.8|38082.8|38006.6|37911.6|38177.8|38082.8|37926.4|37831.4|1041
1612713600000|2021-02-07 16:00:00|38007.6|37912.6|38080.5|37985.5|38156|38061|37832.8|37737.8|1071
1612713900000|2021-02-07 16:05:00|38079.5|37984.5|37848.9|37753.9|38079.5|37984.5|37775.1|37680.1|1081
1612714200000|2021-02-07 16:10:00|37848.7|37753.7|37656.9|37561.9|37873.4|37778.4|37656.9|37561.9|1027
1612714500000|2021-02-07 16:15:00|37655.7|37560.7|37611.9|37516.9|37723.8|37628.8|37440.4|37345.4|1095
1612714800000|2021-02-07 16:20:00|37612.6|37517.6|37701.7|37606.7|37748.7|37653.7|37535.3|37440.3|1110
1612715100000|2021-02-07 16:25:00|37700.3|37605.3|37826.5|37731.5|37881.6|37786.6|37700.3|37605.3|1042
1612715400000|2021-02-07 16:30:00|37822.8|37727.8|37848.1|37753.1|37913.2|37818.2|37765.3|37670.3|1006
1612715700000|2021-02-07 16:35:00|37849.6|37754.6|37831.4|37736.4|37880.4|37785.4|37819.7|37724.7|1007
1612716000000|2021-02-07 16:40:00|37831.1|37736.1|37932.1|37837.1|37950|37855|37823.7|37728.7|951
1612716300000|2021-02-07 16:45:00|37932.8|37837.8|38067.1|37972.1|38071.7|37976.7|37925.9|37830.9|1024
1612716600000|2021-02-07 16:50:00|38067.5|37972.5|38126.1|38031.1|38142|38047|38018|37923|978
1612716900000|2021-02-07 16:55:00|38126|38031|38272.4|38177.4|38321.2|38226.2|38123.7|38028.7|991
1612717200000|2021-02-07 17:00:00|38272.1|38177.1|38177.2|38082.2|38272.1|38177.1|38139.7|38044.7|961
1612717500000|2021-02-07 17:05:00|38176.9|38081.9|38266|38171|38277.2|38182.2|38166.2|38071.2|949
1612717800000|2021-02-07 17:10:00|38266.9|38171.9|38188|38093|38266.9|38171.9|38184.9|38089.9|896
1612718100000|2021-02-07 17:15:00|38192.5|38097.5|38225.3|38130.3|38281.5|38186.5|38191.1|38096.1|923
1612718400000|2021-02-07 17:20:00|38225.1|38130.1|38260.8|38165.8|38277.5|38182.5|38204.8|38109.8|902
1612718700000|2021-02-07 17:25:00|38260.7|38165.7|38121.5|38026.5|38270.4|38175.4|38090.2|37995.2|1000
1612719000000|2021-02-07 17:30:00|38123.4|38028.4|38149.1|38054.1|38149.7|38054.7|38006.3|37911.3|934
1612719300000|2021-02-07 17:35:00|38149.8|38054.8|38130.9|38035.9|38242.1|38147.1|38086.6|37991.6|964
1612719600000|2021-02-07 17:40:00|38132.2|38037.2|38100.8|38005.8|38194.9|38099.9|38025.9|37930.9|956
1612719900000|2021-02-07 17:45:00|38101.5|38006.5|37950.2|37855.2|38141.7|38046.7|37912.6|37817.6|1013
1612720200000|2021-02-07 17:50:00|37950.1|37855.1|37899.3|37804.3|37974.5|37879.5|37804.3|37709.3|1014
1612720500000|2021-02-07 17:55:00|37899.2|37804.2|37955|37860|37985.6|37890.6|37884.8|37789.8|928
1612720800000|2021-02-07 18:00:00|37955.2|37860.2|38048.6|37953.6|38081.4|37986.4|37946.8|37851.8|967
1612721100000|2021-02-07 18:05:00|38043.4|37948.4|37984.9|37889.9|38157.2|38062.2|37984.9|37889.9|958
1612721400000|2021-02-07 18:10:00|37987.2|37892.2|38134.2|38039.2|38150.5|38055.5|37982.7|37887.7|957
1612721700000|2021-02-07 18:15:00|38132.8|38037.8|38136.4|38041.4|38191.2|38096.2|38119.9|38024.9|965
1612722000000|2021-02-07 18:20:00|38136.2|38041.2|38196.9|38101.9|38206.3|38111.3|38091.7|37996.7|965
1612722300000|2021-02-07 18:25:00|38196.8|38101.8|38174.4|38079.4|38204.5|38109.5|38142.3|38047.3|917
1612722600000|2021-02-07 18:30:00|38174.5|38079.5|38156.7|38061.7|38242|38147|38155.2|38060.2|972
1612722900000|2021-02-07 18:35:00|38156.2|38061.2|38114.7|38019.7|38179.8|38084.8|38095.1|38000.1|999
1612723200000|2021-02-07 18:40:00|38115|38020|38259.8|38164.8|38260.2|38165.2|38115|38020|872
1612723500000|2021-02-07 18:45:00|38259.9|38164.9|38403.8|38308.8|38428.4|38333.4|38242.8|38147.8|913
1612723800000|2021-02-07 18:50:00|38405|38310|38419.7|38324.7|38427.1|38332.1|38374.4|38279.4|898
1612724100000|2021-02-07 18:55:00|38420.2|38325.2|38363.9|38268.9|38431.8|38336.8|38363.9|38268.9|813
1612724400000|2021-02-07 19:00:00|38364.6|38269.6|38471.6|38376.6|38494.7|38399.7|38364.4|38269.4|906
1612724700000|2021-02-07 19:05:00|38471.4|38376.4|38483.4|38388.4|38498.3|38403.3|38442.4|38347.4|837
1612725000000|2021-02-07 19:10:00|38482.8|38387.8|38453.1|38358.1|38492.6|38397.6|38431.1|38336.1|919
1612725300000|2021-02-07 19:15:00|38452.6|38357.6|38439.3|38344.3|38462.7|38367.7|38421.7|38326.7|925
1612725600000|2021-02-07 19:20:00|38439.2|38344.2|38361.8|38266.8|38445.5|38350.5|38361.8|38266.8|757
1612725900000|2021-02-07 19:25:00|38361.1|38266.1|38477.1|38382.1|38477.3|38382.3|38360.3|38265.3|847
1612726200000|2021-02-07 19:30:00|38478.8|38383.8|38498.9|38403.9|38537|38442|38414.5|38319.5|867
1612726500000|2021-02-07 19:35:00|38499.4|38404.4|38443.1|38348.1|38538.3|38443.3|38430.7|38335.7|792
1612726800000|2021-02-07 19:40:00|38443.4|38348.4|38411.2|38316.2|38452.8|38357.8|38400.4|38305.4|823
1612727100000|2021-02-07 19:45:00|38411.3|38316.3|38424.4|38329.4|38442.4|38347.4|38411.3|38316.3|835
1612727400000|2021-02-07 19:50:00|38424.3|38329.3|38377|38282|38430.8|38335.8|38360.7|38265.7|797
1612727700000|2021-02-07 19:55:00|38373.1|38278.1|38147.4|38052.4|38373.1|38278.1|38098.9|38003.9|891
1612728000000|2021-02-07 20:00:00|38147.9|38052.9|37969.9|37874.9|38180.1|38085.1|37833.2|37738.2|1044
1612728300000|2021-02-07 20:05:00|37970.2|37875.2|37967.9|37872.9|38087.3|37992.3|37933.6|37838.6|1033
1612728600000|2021-02-07 20:10:00|37967.4|37872.4|38068|37973|38090|37995|37966.7|37871.7|919
1612728900000|2021-02-07 20:15:00|38067.9|37972.9|38033.7|37938.7|38099.5|38004.5|38012.7|37917.7|883
1612729200000|2021-02-07 20:20:00|38034.5|37939.5|38076.3|37981.3|38088.6|37993.6|38031.2|37936.2|864
1612729500000|2021-02-07 20:25:00|38076.6|37981.6|38133.8|38038.8|38194.6|38099.6|38076.2|37981.2|464
1612729800000|2021-02-07 20:30:00|38146.8|38051.8|38227.1|38132.1|38245.5|38150.5|38145.8|38050.8|792
1612730100000|2021-02-07 20:35:00|38227.5|38132.5|38355.5|38260.5|38370.6|38275.6|38203.7|38108.7|882
1612730400000|2021-02-07 20:40:00|38358.1|38263.1|38409.9|38314.9|38417.5|38322.5|38313.6|38218.6|897
1612730700000|2021-02-07 20:45:00|38409.8|38314.8|38484.5|38359.5|38485.6|38360.6|38400.9|38302.6|909
1612731000000|2021-02-07 20:50:00|38484.6|38359.6|38508.9|38383.9|38511.3|38386.3|38442.8|38317.8|821
1612731300000|2021-02-07 20:55:00|38509|38384|38574.4|38449.4|38580.9|38455.9|38477.2|38352.2|890
1612731600000|2021-02-07 21:00:00|38574.3|38449.3|38567.8|38442.8|38587|38462|38543.1|38418.1|859
1612731900000|2021-02-07 21:05:00|38567.9|38442.9|38678.4|38553.4|38679|38554|38522.3|38397.3|862
1612732200000|2021-02-07 21:10:00|38679.3|38554.3|38561.4|38436.4|38680.4|38555.4|38543.7|38418.7|919
1612732500000|2021-02-07 21:15:00|38560|38435|38542|38417|38576.4|38451.4|38484.6|38359.6|870
1612732800000|2021-02-07 21:20:00|38541.7|38416.7|38519.2|38394.2|38574.8|38449.8|38519.2|38394.2|814
1612733100000|2021-02-07 21:25:00|38520.3|38395.3|38535.4|38410.4|38567|38442|38509.4|38384.4|846
1612733400000|2021-02-07 21:30:00|38534.6|38409.6|38548|38423|38549.3|38424.3|38521.6|38396.6|805
1612733700000|2021-02-07 21:35:00|38548.6|38423.6|38674.9|38549.9|38684.1|38559.1|38539.7|38414.7|736
1612734000000|2021-02-07 21:40:00|38674.7|38549.7|38625.1|38500.1|38715.3|38590.3|38603.3|38478.3|891
1612734300000|2021-02-07 21:45:00|38625.2|38500.2|38628.4|38503.4|38640.7|38515.7|38590.7|38465.7|819
1612734600000|2021-02-07 21:50:00|38628.6|38503.6|38717.8|38592.8|38727.8|38602.8|38590.6|38465.6|867
1612734900000|2021-02-07 21:55:00|38717.9|38592.9|38643.8|38518.8|38717.9|38592.9|38642.8|38517.8|687
1612735200000|2021-02-07 22:00:00|38643.4|38518.4|38572.1|38447.1|38645|38520|38509|38384|667
1612735500000|2021-02-07 22:05:00|38573|38448|38639.8|38514.8|38651.2|38526.2|38573|38448|614
1612735800000|2021-02-07 22:10:00|38639.4|38514.4|38665.9|38540.9|38700.9|38575.9|38638.8|38513.8|551
1612736100000|2021-02-07 22:15:00|38666.4|38541.4|38703.7|38578.7|38745.7|38620.7|38665.9|38540.9|612
1612736400000|2021-02-07 22:20:00|38701.1|38576.1|38599.6|38474.6|38714.2|38589.2|38599.5|38474.5|695
1612736700000|2021-02-07 22:25:00|38600|38475|38418.4|38323.4|38603.3|38478.3|38418|38323|864
1612737000000|2021-02-07 22:30:00|38418.1|38323.1|38478.9|38383.9|38522.6|38427.6|38402.3|38307.3|769
1612737300000|2021-02-07 22:35:00|38479|38384|38506.9|38411.9|38536|38441|38460.8|38365.8|663
1612737600000|2021-02-07 22:40:00|38507.2|38412.2|38534.1|38439.1|38555.7|38460.7|38482|38387|716
1612737900000|2021-02-07 22:45:00|38533.9|38438.9|38634.9|38539.9|38635.7|38540.7|38533.1|38438.1|569
1612738200000|2021-02-07 22:50:00|38635.4|38540.4|38856.5|38761.5|38857|38762|38635.4|38540.4|663
1612738500000|2021-02-07 22:55:00|38856.6|38761.6|38875.6|38780.6|38888.8|38793.8|38815.9|38720.9|706
1612738800000|2021-02-07 23:00:00|38876|38781|38977.5|38882.5|38989|38894|38818.7|38723.7|767
1612739100000|2021-02-07 23:05:00|38975.9|38880.9|38969.6|38874.6|38977.9|38882.9|38931.6|38836.6|916
1612739400000|2021-02-07 23:10:00|38970.2|38875.2|39081.6|38986.6|39101.2|39006.2|38965.7|38870.7|1028
1612739700000|2021-02-07 23:15:00|39081.8|38986.8|39066.9|38971.9|39098.5|39003.5|39024.9|38929.9|866
1612740000000|2021-02-07 23:20:00|39066.7|38971.7|39065.7|38970.7|39146.6|39051.6|39048.5|38953.5|951
1612740300000|2021-02-07 23:25:00|39066.5|38971.5|39087.6|38992.6|39099.2|39004.2|39034.5|38939.5|830
1612740600000|2021-02-07 23:30:00|39086.2|38991.2|39076.7|38981.7|39097.6|39002.6|39055.3|38960.3|939
1612740900000|2021-02-07 23:35:00|39076.6|38981.6|39101.2|39006.2|39118.6|39023.6|39063.1|38968.1|872
1612741200000|2021-02-07 23:40:00|39102|39007|39108.4|39013.4|39133.3|39038.3|39078.4|38983.4|817
1612741500000|2021-02-07 23:45:00|39107.7|39012.7|39065.6|38970.6|39120.4|39025.4|39000.2|38905.2|881
1612741800000|2021-02-07 23:50:00|39064.3|38969.3|38973.4|38878.4|39074.5|38979.5|38964.6|38869.6|759
1612742100000|2021-02-07 23:55:00|38972.5|38877.5|38909.6|38814.6|39006.8|38911.8|38903.9|38808.9|779
1612742400000|2021-02-08 00:00:00|38909.7|38814.7|38995.9|38900.9|39016.8|38921.8|38816.6|38721.6|979
1612742700000|2021-02-08 00:05:00|38994.8|38899.8|39080.7|38985.7|39083.4|38988.4|38947.6|38852.6|901
1612743000000|2021-02-08 00:10:00|39080.8|38985.8|39168.2|39073.2|39206|39111|39071.7|38976.7|885
1612743300000|2021-02-08 00:15:00|39162.3|39067.3|39083.6|38988.6|39179.1|39084.1|39071.3|38976.3|761
1612743600000|2021-02-08 00:20:00|39083|38988|38969.2|38874.2|39094.7|38999.7|38940.6|38845.6|848
1612743900000|2021-02-08 00:25:00|38969.9|38874.9|38913.1|38818.1|38970.1|38875.1|38875.6|38780.6|709
1612744200000|2021-02-08 00:30:00|38912.5|38817.5|38848.9|38753.9|38920.6|38825.6|38823.2|38728.2|862
1612744500000|2021-02-08 00:35:00|38848.1|38753.1|38812.2|38717.2|38850.3|38755.3|38764.7|38669.7|921
1612744800000|2021-02-08 00:40:00|38812.3|38717.3|38833.4|38738.4|38872.4|38777.4|38811.3|38716.3|840
1612745100000|2021-02-08 00:45:00|38832.8|38737.8|38793.5|38698.5|38875|38780|38784.3|38689.3|730
1612745400000|2021-02-08 00:50:00|38794.2|38699.2|38815.5|38720.5|38865.3|38770.3|38782.8|38687.8|758
1612745700000|2021-02-08 00:55:00|38815.1|38720.1|38800.9|38705.9|38860.6|38765.6|38783.2|38688.2|687
1612746000000|2021-02-08 01:00:00|38801.7|38706.7|38761.8|38666.8|38882.1|38787.1|38705.5|38610.5|924
1612746300000|2021-02-08 01:05:00|38761.7|38666.7|38841.2|38746.2|38880.9|38785.9|38761.7|38666.7|838
1612746600000|2021-02-08 01:10:00|38841.3|38746.3|38958.4|38863.4|38974.5|38879.5|38835.2|38740.2|867
1612746900000|2021-02-08 01:15:00|38960.5|38865.5|38857.3|38762.3|38961.3|38866.3|38834.8|38739.8|962
1612747200000|2021-02-08 01:20:00|38856.6|38761.6|38795.9|38700.9|38888.3|38793.3|38771.5|38676.5|836
1612747500000|2021-02-08 01:25:00|38795.8|38700.8|38728.4|38633.4|38814.6|38719.6|38706|38611|919
1612747800000|2021-02-08 01:30:00|38729.4|38634.4|38619.1|38524.1|38731.1|38636.1|38550.4|38455.4|970
1612748100000|2021-02-08 01:35:00|38619.5|38524.5|38644.3|38549.3|38690.4|38595.4|38603.4|38508.4|964
1612748400000|2021-02-08 01:40:00|38643.7|38548.7|38642|38547|38681.3|38586.3|38606.2|38511.2|971
1612748700000|2021-02-08 01:45:00|38639.8|38544.8|38679.8|38584.8|38697.5|38602.5|38633.9|38538.9|872
1612749000000|2021-02-08 01:50:00|38679.2|38584.2|38686.1|38591.1|38688.3|38593.3|38626.1|38531.1|826
1612749300000|2021-02-08 01:55:00|38683.9|38588.9|38622.3|38527.3|38689|38594|38613|38518|870
1612749600000|2021-02-08 02:00:00|38622.5|38527.5|38531.6|38436.6|38641.1|38546.1|38466.7|38371.7|873
1612749900000|2021-02-08 02:05:00|38535.5|38440.5|38706.7|38611.7|38707.8|38612.8|38524.3|38429.3|575
1612750200000|2021-02-08 02:10:00|38708|38613|38674|38579|38718.8|38623.8|38648.7|38553.7|684
1612750500000|2021-02-08 02:15:00|38672.5|38577.5|38521.5|38426.5|38723|38628|38473.7|38378.7|937
1612750800000|2021-02-08 02:20:00|38521.4|38426.4|38622.1|38527.1|38627|38532|38519.6|38424.6|869
1612751100000|2021-02-08 02:25:00|38619.6|38524.6|38620.3|38525.3|38636.8|38541.8|38556.2|38461.2|910
1612751400000|2021-02-08 02:30:00|38619.1|38524.1|38508.9|38413.9|38647.3|38552.3|38502.2|38407.2|906
1612751700000|2021-02-08 02:35:00|38508.5|38413.5|38411.7|38316.7|38508.5|38413.5|38386.9|38291.9|1029
1612752000000|2021-02-08 02:40:00|38409.6|38314.6|38490.8|38395.8|38497.2|38402.2|38405.3|38310.3|848
1612752300000|2021-02-08 02:45:00|38490.9|38395.9|38436|38341|38495.2|38400.2|38421.5|38326.5|826
1612752600000|2021-02-08 02:50:00|38436.3|38341.3|38264.3|38169.3|38448.8|38353.8|38264.1|38169.1|1006
1612752900000|2021-02-08 02:55:00|38264.1|38169.1|38339.4|38244.4|38350.5|38255.5|38253.2|38158.2|923
1612753200000|2021-02-08 03:00:00|38339.1|38244.1|38378.1|38283.1|38381.1|38286.1|38234.1|38139.1|930
1612753500000|2021-02-08 03:05:00|38376.4|38281.4|38395.2|38300.2|38444.2|38349.2|38365.8|38270.8|823
1612753800000|2021-02-08 03:10:00|38395.3|38300.3|38416.1|38321.1|38428.3|38333.3|38371|38276|841
1612754100000|2021-02-08 03:15:00|38415.6|38320.6|38509.2|38414.2|38511.6|38416.6|38374.6|38279.6|918
1612754400000|2021-02-08 03:20:00|38511.3|38416.3|38370.8|38275.8|38549.7|38454.7|38369.6|38274.6|914
1612754700000|2021-02-08 03:25:00|38371.2|38276.2|38427|38332|38466.1|38371.1|38318.6|38223.6|997
1612755000000|2021-02-08 03:30:00|38425.6|38330.6|38402.2|38307.2|38446.2|38351.2|38352.3|38257.3|888
1612755300000|2021-02-08 03:35:00|38401.5|38306.5|38489.4|38394.4|38530.8|38435.8|38396.4|38301.4|863
1612755600000|2021-02-08 03:40:00|38489.5|38394.5|38506.5|38411.5|38553.2|38458.2|38436.3|38341.3|669
1612755900000|2021-02-08 03:45:00|38506.6|38411.6|38401.3|38306.3|38524.3|38429.3|38371.6|38276.6|832
1612756200000|2021-02-08 03:50:00|38401.7|38306.7|38209.6|38114.6|38401.7|38306.7|38161.4|38066.4|912
1612756500000|2021-02-08 03:55:00|38209.7|38114.7|38163.2|38068.2|38229.5|38134.5|38112.6|38017.6|941
1612756800000|2021-02-08 04:00:00|38163.3|38068.3|38319.5|38224.5|38338.8|38243.8|38108.2|38013.2|933
1612757100000|2021-02-08 04:05:00|38319.4|38224.4|38449.4|38354.4|38450.4|38355.4|38311|38216|650
1612757400000|2021-02-08 04:10:00|38458.3|38363.3|38469.6|38374.6|38506.7|38411.7|38399.5|38304.5|903
1612757700000|2021-02-08 04:15:00|38468.6|38373.6|38569.9|38474.9|38627.4|38532.4|38466.6|38371.6|858
1612758000000|2021-02-08 04:20:00|38571|38476|38643.9|38548.9|38661.2|38566.2|38560.7|38465.7|881
1612758300000|2021-02-08 04:25:00|38644.8|38549.8|38683.5|38588.5|38707.9|38612.9|38608.6|38513.6|810
1612758600000|2021-02-08 04:30:00|38683.8|38588.8|38706|38611|38714.5|38619.5|38610.7|38515.7|883
1612758900000|2021-02-08 04:35:00|38707|38612|38674.2|38579.2|38743.8|38648.8|38670.1|38575.1|966
1612759200000|2021-02-08 04:40:00|38673.3|38578.3|38669|38574|38698.7|38603.7|38643.5|38548.5|797
1612759500000|2021-02-08 04:45:00|38669.9|38574.9|38690.9|38595.9|38717.9|38622.9|38619.2|38524.2|825
1612759800000|2021-02-08 04:50:00|38691.2|38596.2|38684.9|38589.9|38713.9|38618.9|38626.6|38531.6|832
1612760100000|2021-02-08 04:55:00|38685.6|38590.6|38663.5|38568.5|38686|38591|38636.7|38541.7|814
1612760400000|2021-02-08 05:00:00|38665.8|38570.8|38696.8|38601.8|38782|38687|38547.5|38452.5|964
1612760700000|2021-02-08 05:05:00|38697|38602|38716.4|38621.4|38761.6|38666.6|38603.7|38508.7|954
1612761000000|2021-02-08 05:10:00|38719|38624|38663.3|38568.3|38763.4|38668.4|38646|38551|948
1612761300000|2021-02-08 05:15:00|38663.5|38568.5|38641.7|38546.7|38689.4|38594.4|38641.2|38546.2|920
1612761600000|2021-02-08 05:20:00|38640.8|38545.8|38767.5|38672.5|38768.7|38673.7|38640.8|38545.8|905
1612761900000|2021-02-08 05:25:00|38769|38674|38737.9|38642.9|38838.5|38743.5|38705.9|38610.9|902
1612762200000|2021-02-08 05:30:00|38738|38643|38721.2|38626.2|38773.8|38678.8|38717.9|38622.9|797
1612762500000|2021-02-08 05:35:00|38721.4|38626.4|38770.7|38675.7|38797.6|38702.6|38717|38622|936
1612762800000|2021-02-08 05:40:00|38768.5|38673.5|38910.9|38815.9|38938.5|38843.5|38767.9|38672.9|959
1612763100000|2021-02-08 05:45:00|38911|38816|38828.4|38733.4|38923.4|38828.4|38803.8|38708.8|810
1612763400000|2021-02-08 05:50:00|38829.8|38734.8|38724.4|38629.4|38859.7|38764.7|38719.1|38624.1|889
1612763700000|2021-02-08 05:55:00|38724.2|38629.2|38748|38653|38783.4|38688.4|38711.2|38616.2|818
1612764000000|2021-02-08 06:00:00|38745.4|38650.4|38828.9|38733.9|38847.1|38752.1|38694.7|38599.7|907
1612764300000|2021-02-08 06:05:00|38829.6|38734.6|38873.2|38778.2|38903.2|38808.2|38774.3|38679.3|838
1612764600000|2021-02-08 06:10:00|38872.8|38777.8|39050.2|38955.2|39051.7|38956.7|38861.8|38766.8|821
1612764900000|2021-02-08 06:15:00|39049.4|38954.4|39158.2|39063.2|39179.3|39084.3|39047.7|38952.7|896
1612765200000|2021-02-08 06:20:00|39156.7|39061.7|39215.8|39120.8|39274.1|39179.1|39156.7|39061.7|916
1612765500000|2021-02-08 06:25:00|39213.3|39118.3|39224.7|39129.7|39263.1|39168.1|39211.3|39116.3|866
1612765800000|2021-02-08 06:30:00|39224.8|39129.8|39174.9|39079.9|39229.1|39134.1|39170.1|39075.1|855
1612766100000|2021-02-08 06:35:00|39175|39080|39154.3|39059.3|39187.7|39092.7|39151.1|39056.1|728
1612766400000|2021-02-08 06:40:00|39154.1|39059.1|39138.8|39043.8|39177.7|39082.7|39116.6|39021.6|664
1612766700000|2021-02-08 06:45:00|39140|39045|39111|39016|39172.2|39077.2|39101.6|39006.6|698
1612767000000|2021-02-08 06:50:00|39110.9|39015.9|39084.7|38989.7|39145.9|39050.9|39077.8|38982.8|671
1612767300000|2021-02-08 06:55:00|39084|38989|39091.6|38996.6|39149.9|39054.9|38979.2|38884.2|879
1612767600000|2021-02-08 07:00:00|39092.5|38997.5|39092.7|38997.7|39126.2|39031.2|39056.3|38961.3|758
1612767900000|2021-02-08 07:05:00|39093.3|38998.3|39082.3|38987.3|39115.1|39020.1|39043.1|38948.1|808
1612768200000|2021-02-08 07:10:00|39081.9|38986.9|39059|38964|39096.1|39001.1|38971.2|38876.2|743
1612768500000|2021-02-08 07:15:00|39059.2|38964.2|39053.9|38958.9|39062.2|38967.2|39028.1|38933.1|794
1612768800000|2021-02-08 07:20:00|39053.8|38958.8|39078.4|38983.4|39096.4|39001.4|39032.9|38937.9|685
1612769100000|2021-02-08 07:25:00|39085.6|38990.6|39199.3|39104.3|39199.3|39104.3|39084.6|38989.6|678
1612769400000|2021-02-08 07:30:00|39199.4|39104.4|39444.5|39349.5|39446.9|39351.9|39199.2|39104.2|895
1612769700000|2021-02-08 07:35:00|39444.1|39349.1|39424.6|39329.6|39444.6|39349.6|39393.3|39298.3|821
1612770000000|2021-02-08 07:40:00|39424.9|39329.9|39361.6|39266.6|39426|39331|39360.4|39265.4|715
1612770300000|2021-02-08 07:45:00|39361.1|39266.1|39318.9|39223.9|39408.4|39313.4|39309.2|39214.2|871
1612770600000|2021-02-08 07:50:00|39320.2|39225.2|39345.8|39250.8|39348.2|39253.2|39273.6|39178.6|705
1612770900000|2021-02-08 07:55:00|39345.7|39250.7|39347|39252|39362.5|39267.5|39311|39216|787
1612771200000|2021-02-08 08:00:00|39347.2|39252.2|39319.7|39224.7|39418.4|39323.4|39265.6|39170.6|795
1612771500000|2021-02-08 08:05:00|39320.6|39225.6|39263.1|39168.1|39320.6|39225.6|39260.9|39165.9|587
1612771800000|2021-02-08 08:10:00|39261.9|39166.9|39298.6|39203.6|39298.6|39203.6|39216.6|39121.6|711
1612772100000|2021-02-08 08:15:00|39297.8|39202.8|39258.7|39163.7|39375.7|39280.7|39222.6|39127.6|715
1612772400000|2021-02-08 08:20:00|39261.2|39166.2|39234.3|39139.3|39318.4|39223.4|39215.2|39120.2|756
1612772700000|2021-02-08 08:25:00|39232.3|39137.3|39282|39187|39317.2|39222.2|39228.7|39133.7|762
1612773000000|2021-02-08 08:30:00|39281.8|39186.8|39269.4|39174.4|39341.1|39246.1|39251.9|39156.9|876
1612773300000|2021-02-08 08:35:00|39269.9|39174.9|39284.9|39189.9|39295.6|39200.6|39246.9|39151.9|746
1612773600000|2021-02-08 08:40:00|39285.3|39190.3|39181.8|39086.8|39298.5|39203.5|39178.7|39083.7|935
1612773900000|2021-02-08 08:45:00|39181.7|39086.7|39208.1|39113.1|39224.7|39129.7|39150.9|39055.9|797
1612774200000|2021-02-08 08:50:00|39208.3|39113.3|39216.5|39121.5|39266.4|39171.4|39208.3|39113.3|688
1612774500000|2021-02-08 08:55:00|39216.6|39121.6|39254.9|39159.9|39255.5|39160.5|39157.4|39062.4|735
1612774800000|2021-02-08 09:00:00|39254.8|39159.8|39391|39296|39392.6|39297.6|39253.6|39158.6|795
1612775100000|2021-02-08 09:05:00|39388.4|39293.4|39364.7|39269.7|39388.4|39293.4|39299.7|39204.7|713
1612775400000|2021-02-08 09:10:00|39365.4|39270.4|39355|39260|39426.9|39331.9|39348.1|39253.1|805
1612775700000|2021-02-08 09:15:00|39347.2|39252.2|39345.9|39250.9|39403.8|39308.8|39339.2|39244.2|835
1612776000000|2021-02-08 09:20:00|39346.4|39251.4|39220.3|39125.3|39346.4|39251.4|39220.2|39125.2|758
1612776300000|2021-02-08 09:25:00|39220.4|39125.4|39116|39021|39241.3|39146.3|39077.3|38982.3|759
1612776600000|2021-02-08 09:30:00|39116.1|39021.1|39171.6|39076.6|39202.1|39107.1|39116.1|39021.1|489
1612776900000|2021-02-08 09:35:00|39171.2|39076.2|39124.3|39029.3|39180.1|39085.1|39060.5|38965.5|644
1612777200000|2021-02-08 09:40:00|39124.1|39029.1|39105.5|39010.5|39149.1|39054.1|39030.1|38935.1|824
1612777500000|2021-02-08 09:45:00|39108|39013|39136.2|39041.2|39159.5|39064.5|39106.1|39011.1|899
1612777800000|2021-02-08 09:50:00|39136|39041|39049.2|38954.2|39136.2|39041.2|39046.7|38951.7|833
1612778100000|2021-02-08 09:55:00|39049.7|38954.7|39039.5|38944.5|39076.8|38981.8|38988.7|38893.7|729
1612778400000|2021-02-08 10:00:00|39039.2|38944.2|38959.6|38864.6|39065|38970|38949.5|38854.5|942
1612778700000|2021-02-08 10:05:00|38960.4|38865.4|39114.4|39019.4|39116.1|39021.1|38960.4|38865.4|908
1612779000000|2021-02-08 10:10:00|39114.9|39019.9|39082.1|38987.1|39115|39020|39040.3|38945.3|738
1612779300000|2021-02-08 10:15:00|39082.8|38987.8|39115.2|39020.2|39135.5|39040.5|39054.1|38959.1|711
1612779600000|2021-02-08 10:20:00|39114.7|39019.7|39127.8|39032.8|39161.3|39066.3|39036.4|38941.4|868
1612779900000|2021-02-08 10:25:00|39127.5|39032.5|39162.6|39067.6|39179.5|39084.5|39109.7|39014.7|822
1612780200000|2021-02-08 10:30:00|39163.1|39068.1|39251|39156|39260.9|39165.9|39162.4|39067.4|816
1612780500000|2021-02-08 10:35:00|39250.8|39155.8|39391.4|39296.4|39397|39302|39249.9|39154.9|721
1612780800000|2021-02-08 10:40:00|39391.5|39296.5|39367.8|39272.8|39391.5|39296.5|39324.4|39229.4|725
1612781100000|2021-02-08 10:45:00|39369.5|39274.5|39436.7|39341.7|39461|39366|39317.6|39222.6|926
1612781400000|2021-02-08 10:50:00|39437|39342|39452|39357|39491.3|39396.3|39434.5|39339.5|841
1612781700000|2021-02-08 10:55:00|39452.2|39357.2|39512.4|39417.4|39522.7|39427.7|39449.5|39354.5|805
1612782000000|2021-02-08 11:00:00|39511.1|39416.1|39544.9|39449.9|39563.5|39468.5|39510.7|39415.7|696
1612782300000|2021-02-08 11:05:00|39545.1|39450.1|39496.7|39401.7|39586.3|39491.3|39493.1|39398.1|819
1612782600000|2021-02-08 11:10:00|39496.2|39401.2|39511.4|39416.4|39543.3|39448.3|39479.7|39384.7|775
1612782900000|2021-02-08 11:15:00|39511.5|39416.5|39469.7|39374.7|39535|39440|39454.3|39359.3|801
1612783200000|2021-02-08 11:20:00|39469.8|39374.8|39494.8|39399.8|39505.7|39410.7|39411.3|39316.3|841
1612783500000|2021-02-08 11:25:00|39494.9|39399.9|39486.6|39391.6|39499.1|39404.1|39450.9|39355.9|624
1612783800000|2021-02-08 11:30:00|39488.3|39393.3|39483.8|39388.8|39552.1|39457.1|39483.8|39388.8|721
1612784100000|2021-02-08 11:35:00|39480|39385|39486.6|39391.6|39524.3|39429.3|39436.4|39341.4|807
1612784400000|2021-02-08 11:40:00|39485.7|39390.7|39488.5|39393.5|39513.9|39418.9|39453.8|39358.8|800
1612784700000|2021-02-08 11:45:00|39488.3|39393.3|39463.5|39368.5|39536.2|39441.2|39463.5|39368.5|757
1612785000000|2021-02-08 11:50:00|39463.2|39368.2|39491.9|39396.9|39492.8|39397.8|39437.9|39342.9|762
1612785300000|2021-02-08 11:55:00|39492.1|39397.1|39518.3|39423.3|39521.7|39426.7|39475.9|39380.9|625
1612785600000|2021-02-08 12:00:00|39517.7|39422.7|39641.6|39546.6|39643.5|39548.5|39516.9|39421.9|743
1612785900000|2021-02-08 12:05:00|39641.7|39546.7|39409.1|39314.1|39647.2|39552.2|39399.1|39304.1|924
1612786200000|2021-02-08 12:10:00|39407.6|39312.6|39308.4|39213.4|39407.6|39312.6|39308.4|39213.4|972
1612786500000|2021-02-08 12:15:00|39308.1|39213.1|39366.7|39271.7|39376.4|39281.4|39307.1|39212.1|932
1612786800000|2021-02-08 12:20:00|39366.9|39271.9|39326|39231|39367.7|39272.7|39282.7|39187.7|881
1612787100000|2021-02-08 12:25:00|39326.2|39231.2|39334.6|39239.6|39348.9|39253.9|39311.1|39216.1|725
1612787400000|2021-02-08 12:30:00|39334.5|39239.5|39348.6|39253.6|39348.9|39253.9|39214.8|39119.8|912
1612787700000|2021-02-08 12:35:00|39347.8|39252.8|39351.7|39256.7|39368.3|39273.3|39298.2|39203.2|632
1612788000000|2021-02-08 12:40:00|39351.5|39256.5|40385.6|40290.6|40396.5|40301.5|39338.2|39243.2|919
1612788300000|2021-02-08 12:45:00|40390.1|40295.1|41048.9|40953.9|41244.5|41149.5|40382.8|40287.8|1172
1612788600000|2021-02-08 12:50:00|41052.2|40957.2|42135.5|42040.5|42157.9|42062.9|41041.4|40946.4|1161
1612788900000|2021-02-08 12:55:00|42144.9|42049.9|43227.6|43132.6|43277|43182|42131.8|42036.8|1113
1612789200000|2021-02-08 13:00:00|43235.6|43140.6|42697.7|42602.7|43620.1|43525.1|42531.9|42436.9|1128
1612789500000|2021-02-08 13:05:00|42699.6|42604.6|42483.6|42388.6|43012.3|42917.3|42464.6|42369.6|1105
1612789800000|2021-02-08 13:10:00|42488.2|42393.2|42608.5|42513.5|42608.5|42513.5|42035.2|41940.2|1021
1612790100000|2021-02-08 13:15:00|42608.4|42513.4|42712|42617|42942.8|42847.8|42608.4|42513.4|966
1612790400000|2021-02-08 13:20:00|42707.6|42612.6|44223.7|44128.7|44236.3|44141.3|42707.6|42612.6|1072
1612790700000|2021-02-08 13:25:00|44224.2|44129.2|44155.3|44030.3|44727.4|44602.4|44050.4|43925.4|1118
1612791000000|2021-02-08 13:30:00|44154.7|44029.7|43780.4|43655.4|44334.5|44209.5|43723.6|43598.6|1038
1612791300000|2021-02-08 13:35:00|43777.6|43652.6|44068.3|43943.3|44068.8|43943.8|43601|43476|1083
1612791600000|2021-02-08 13:40:00|44068.4|43943.4|43857.4|43732.4|44458.9|44333.9|43790.4|43665.4|1127
1612791900000|2021-02-08 13:45:00|43859|43734|43977.9|43852.9|44247.2|44122.2|43846|43721|1115
1612792200000|2021-02-08 13:50:00|43978.3|43853.3|43579.7|43454.7|43978.3|43853.3|43538.7|43413.7|1144
1612792500000|2021-02-08 13:55:00|43580.4|43455.4|43078.6|42953.6|43588.6|43463.6|43078.6|42953.6|1180
1612792800000|2021-02-08 14:00:00|43078.3|42953.3|43660|43535|43805.4|43680.4|43077|42952|1152
1612793100000|2021-02-08 14:05:00|43656.1|43531.1|43710|43585|43721.1|43596.1|43485.8|43360.8|1043
1612793400000|2021-02-08 14:10:00|43684.8|43559.8|43632.2|43507.2|43782.9|43657.9|43576.3|43451.3|1113
1612793700000|2021-02-08 14:15:00|43631.6|43506.6|43927|43802|43961.9|43836.9|43622.5|43497.5|1022
1612794000000|2021-02-08 14:20:00|43926|43801|44054.7|43929.7|44116.5|43991.5|43813.6|43688.6|762
1612794300000|2021-02-08 14:25:00|44053.7|43928.7|43818.1|43693.1|44200.4|44075.4|43768.6|43643.6|822
1612794600000|2021-02-08 14:30:00|43818.6|43693.6|43693.7|43568.7|43877.2|43752.2|43610.9|43485.9|800
1612794900000|2021-02-08 14:35:00|43694.5|43569.5|43440.1|43315.1|43715.9|43590.9|43342.2|43217.2|782
1612795200000|2021-02-08 14:40:00|43438|43313|43230.4|43105.4|43516.7|43391.7|43226.2|43101.2|808
1612795500000|2021-02-08 14:45:00|43228.8|43103.8|43552.7|43427.7|43602.3|43477.3|43227.4|43102.4|800
1612795800000|2021-02-08 14:50:00|43552.5|43427.5|43716.4|43591.4|43819.2|43694.2|43552.5|43427.5|808
1612796100000|2021-02-08 14:55:00|43715.7|43590.7|43706|43581|43790.3|43665.3|43635.6|43510.6|1000
1612796400000|2021-02-08 15:00:00|43706.5|43581.5|43774|43649|43910.5|43785.5|43691.4|43566.4|1042
1612796700000|2021-02-08 15:05:00|43776.9|43651.9|43791.4|43666.4|43872.3|43747.3|43718.9|43593.9|971
1612797000000|2021-02-08 15:10:00|43790.5|43665.5|43572.9|43447.9|43995.2|43870.2|43572.9|43447.9|1119
1612797300000|2021-02-08 15:15:00|43573|43448|43836.6|43711.6|43855.4|43730.4|43524.6|43399.6|1097
1612797600000|2021-02-08 15:20:00|43837.5|43712.5|43897.6|43772.6|43997.1|43872.1|43723.2|43598.2|1058
1612797900000|2021-02-08 15:25:00|43884.8|43759.8|43833.8|43708.8|43914.4|43789.4|43766.9|43641.9|1022
1612798200000|2021-02-08 15:30:00|43835.2|43710.2|43795.8|43670.8|43835.2|43710.2|43711.6|43586.6|964
1612798500000|2021-02-08 15:35:00|43798.4|43673.4|43813.7|43688.7|43889.7|43764.7|43771.3|43646.3|922
1612798800000|2021-02-08 15:40:00|43813.8|43688.8|43796.3|43671.3|44009.8|43884.8|43772.5|43647.5|1017
1612799100000|2021-02-08 15:45:00|43796.5|43671.5|43737.1|43612.1|43845.9|43720.9|43715.6|43590.6|1009
1612799400000|2021-02-08 15:50:00|43736.8|43611.8|43814.3|43689.3|43840.8|43715.8|43686.6|43561.6|1028
1612799700000|2021-02-08 15:55:00|43812.4|43687.4|43877.9|43752.9|44206.5|44081.5|43724.8|43599.8|1094
1612800000000|2021-02-08 16:00:00|43877.5|43752.5|44279.6|44154.6|44374.2|44249.2|43858.2|43733.2|1088
1612800300000|2021-02-08 16:05:00|44280.6|44155.6|44297.5|44172.5|44363.4|44238.4|44120.6|43995.6|1062
1612800600000|2021-02-08 16:10:00|44290.3|44165.3|44332|44207|44391.9|44266.9|44226.5|44101.5|1024
1612800900000|2021-02-08 16:15:00|44334.1|44209.1|43959.5|43834.5|44371.3|44246.3|43940.1|43815.1|1100
1612801200000|2021-02-08 16:20:00|43951.7|43826.7|43705.2|43580.2|44002.8|43877.8|43664.8|43539.8|1078
1612801500000|2021-02-08 16:25:00|43702.7|43577.7|43635.7|43510.7|43758.2|43633.2|43523.4|43398.4|1121
1612801800000|2021-02-08 16:30:00|43634.9|43509.9|43464.1|43339.1|43686.6|43561.6|43216.1|43091.1|1114
1612802100000|2021-02-08 16:35:00|43453.6|43328.6|43353.3|43228.3|43470|43345|43296.9|43171.9|1086
1612802400000|2021-02-08 16:40:00|43353.4|43228.4|43430.6|43305.6|43487.8|43362.8|43345.2|43220.2|1051
1612802700000|2021-02-08 16:45:00|43430.9|43305.9|43429.7|43304.7|43541.6|43416.6|43365.1|43240.1|1079
1612803000000|2021-02-08 16:50:00|43428.5|43303.5|43396.7|43271.7|43468.6|43343.6|43344.5|43219.5|1055
1612803300000|2021-02-08 16:55:00|43397|43272|43324.6|43199.6|43503.3|43378.3|43305.3|43180.3|1061
1612803600000|2021-02-08 17:00:00|43324.7|43199.7|43130.3|43005.3|43539.9|43414.9|43119|42994|1033
1612803900000|2021-02-08 17:05:00|43121.9|42996.9|42652.3|42527.3|43147.3|43022.3|42652.3|42527.3|1081
1612804200000|2021-02-08 17:10:00|42653.8|42528.8|42929.9|42804.9|43041.6|42916.6|42646.6|42521.6|1096
1612804500000|2021-02-08 17:15:00|42926.1|42801.1|42995.2|42870.2|43045|42920|42896|42771|1047
1612804800000|2021-02-08 17:20:00|42995.1|42870.1|43104.3|42979.3|43196|43071|42995.1|42870.1|987
1612805100000|2021-02-08 17:25:00|43104.2|42979.2|43073.5|42948.5|43163.1|43038.1|43064.5|42939.5|981
1612805400000|2021-02-08 17:30:00|43070.3|42945.3|43248.8|43123.8|43310.4|43185.4|43054.6|42929.6|1007
1612805700000|2021-02-08 17:35:00|43251.8|43126.8|43183.9|43058.9|43322.4|43197.4|43178.3|43053.3|939
1612806000000|2021-02-08 17:40:00|43189.1|43064.1|43219|43094|43315|43190|43147.1|43022.1|833
1612806300000|2021-02-08 17:45:00|43218.4|43093.4|43198.2|43073.2|43272|43147|43177.7|43052.7|961
1612806600000|2021-02-08 17:50:00|43198.6|43073.6|43228.5|43103.5|43301.3|43176.3|43183.5|43058.5|849
1612806900000|2021-02-08 17:55:00|43227.7|43102.7|43206.1|43081.1|43330.2|43205.2|43160.7|43035.7|929
1612807200000|2021-02-08 18:00:00|43206.4|43081.4|43070.5|42945.5|43253.9|43128.9|43070.5|42945.5|946
1612807500000|2021-02-08 18:05:00|43069.5|42944.5|42999.3|42874.3|43069.9|42944.9|42951.5|42826.5|878
1612807800000|2021-02-08 18:10:00|42998.8|42873.8|43021|42896|43044.9|42919.9|42970.8|42845.8|987
1612808100000|2021-02-08 18:15:00|43020.7|42895.7|42955.7|42830.7|43057.7|42932.7|42841|42716|951
1612808400000|2021-02-08 18:20:00|42955.8|42830.8|43226.5|43101.5|43251.5|43126.5|42955.8|42830.8|1009
1612808700000|2021-02-08 18:25:00|43226.2|43101.2|43315.2|43190.2|43479|43354|43221.7|43096.7|950
1612809000000|2021-02-08 18:30:00|43316.5|43191.5|43178.9|43053.9|43321.4|43196.4|43170.2|43045.2|916
1612809300000|2021-02-08 18:35:00|43187.6|43062.6|43195.5|43070.5|43276.7|43151.7|43158.3|43033.3|962
1612809600000|2021-02-08 18:40:00|43196.6|43071.6|42891.9|42766.9|43199|43074|42874|42749|976
1612809900000|2021-02-08 18:45:00|42890.2|42765.2|42917.7|42792.7|43027.1|42902.1|42887.8|42762.8|1061
1612810200000|2021-02-08 18:50:00|42918.4|42793.4|42703.4|42578.4|42935.4|42810.4|42668.5|42543.5|1064
1612810500000|2021-02-08 18:55:00|42705.6|42580.6|42772.5|42647.5|42876.3|42751.3|42686.2|42561.2|1053
1612810800000|2021-02-08 19:00:00|42771.4|42646.4|42966.2|42841.2|42982.8|42857.8|42770.1|42645.1|1080
1612811100000|2021-02-08 19:05:00|42965.2|42840.2|43054.2|42929.2|43069.7|42944.7|42961.2|42836.2|1019
1612811400000|2021-02-08 19:10:00|43054.1|42929.1|42990.6|42865.6|43192.5|43067.5|42961.3|42836.3|984
1612811700000|2021-02-08 19:15:00|42995.6|42870.6|42893.6|42768.6|43036|42911|42866.5|42741.5|877
1612812000000|2021-02-08 19:20:00|42893.7|42768.7|42981|42856|43015.4|42890.4|42893.2|42768.2|943
1612812300000|2021-02-08 19:25:00|42981.1|42856.1|43102.5|42977.5|43185.3|43060.3|42979.3|42854.3|918
1612812600000|2021-02-08 19:30:00|43094.3|42969.3|43038.4|42913.4|43175.1|43050.1|42992.6|42867.6|990
1612812900000|2021-02-08 19:35:00|43039|42914|43095.6|42970.6|43211.7|43086.7|43004.8|42879.8|984
1612813200000|2021-02-08 19:40:00|43099.4|42974.4|43021.9|42896.9|43170.4|43045.4|43021.7|42896.7|911
1612813500000|2021-02-08 19:45:00|43022.2|42897.2|42827.3|42702.3|43056.9|42931.9|42773|42648|898
1612813800000|2021-02-08 19:50:00|42827.8|42702.8|42865.2|42740.2|42992.4|42867.4|42808.4|42683.4|989
1612814100000|2021-02-08 19:55:00|42866.9|42741.9|43152|43027|43154|43029|42866.2|42741.2|954
1612814400000|2021-02-08 20:00:00|43152.3|43027.3|43222.2|43097.2|43255.3|43130.3|43062.7|42937.7|892
1612814700000|2021-02-08 20:05:00|43224.2|43099.2|43261|43136|43303.6|43178.6|43178.5|43053.5|885
1612815000000|2021-02-08 20:10:00|43261.3|43136.3|43262.6|43137.6|43358.7|43233.7|43206.3|43081.3|932
1612815300000|2021-02-08 20:15:00|43261.5|43136.5|43075.7|42950.7|43276.9|43151.9|43038.5|42913.5|936
1612815600000|2021-02-08 20:20:00|43073.2|42948.2|43196|43071|43196.6|43071.6|43043.7|42918.7|937
1612815900000|2021-02-08 20:25:00|43195.5|43070.5|43184.3|43059.3|43231.8|43106.8|43141.7|43016.7|882
1612816200000|2021-02-08 20:30:00|43184.4|43059.4|43665.7|43540.7|43741.6|43616.6|43174.3|43049.3|1108
1612816500000|2021-02-08 20:35:00|43663.2|43538.2|43441.9|43316.9|43663.6|43538.6|43425|43300|1042
1612816800000|2021-02-08 20:40:00|43440.9|43315.9|43558.3|43433.3|43612.5|43487.5|43440.9|43315.9|881
1612817100000|2021-02-08 20:45:00|43558.6|43433.6|44206.5|44081.5|44337.6|44212.6|43558.3|43433.3|965
1612817400000|2021-02-08 20:50:00|44207.1|44082.1|44094.3|43969.3|44226.7|44101.7|43945.1|43820.1|1122
1612817700000|2021-02-08 20:55:00|44093|43968|44264.6|44139.6|44275.5|44150.5|43961|43836|1106
1612818000000|2021-02-08 21:00:00|44264.5|44139.5|44098.5|43973.5|44278.9|44153.9|44048.9|43923.9|1038
1612818300000|2021-02-08 21:05:00|44097.4|43972.4|44167.5|44042.5|44253.9|44128.9|44090.3|43965.3|1090
1612818600000|2021-02-08 21:10:00|44166.5|44041.5|44105.3|43980.3|44168.4|44043.4|44082.1|43957.1|953
1612818900000|2021-02-08 21:15:00|44105.1|43980.1|44252.4|44127.4|44267.7|44142.7|44040.6|43915.6|1009
1612819200000|2021-02-08 21:20:00|44249.2|44124.2|44359.5|44234.5|44421.4|44296.4|44243.1|44118.1|998
1612819500000|2021-02-08 21:25:00|44360|44235|44499.9|44374.9|44499.9|44374.9|44240.6|44115.6|984
1612819800000|2021-02-08 21:30:00|44500.8|44375.8|44345.7|44220.7|44701.8|44576.8|44301.1|44176.1|1075
1612820100000|2021-02-08 21:35:00|44345.8|44220.8|44368.7|44243.7|44370|44245|44247.7|44122.7|915
1612820400000|2021-02-08 21:40:00|44356.2|44231.2|44478.6|44353.6|44613.3|44488.3|44333.2|44208.2|1060
1612820700000|2021-02-08 21:45:00|44484.3|44359.3|44410.4|44285.4|44517.4|44392.4|44394|44269|1060
1612821000000|2021-02-08 21:50:00|44410.9|44285.9|44581|44456|44588.5|44463.5|44369.8|44244.8|1074
1612821300000|2021-02-08 21:55:00|44579.6|44454.6|44781.9|44656.9|44871.4|44746.4|44571.5|44446.5|1025
1612821600000|2021-02-08 22:00:00|44780.3|44655.3|44921.5|44796.5|45006.9|44881.9|44616.7|44491.7|975
1612821900000|2021-02-08 22:05:00|44931.8|44806.8|44829.3|44704.3|44938.9|44813.9|44662.4|44537.4|919
1612822200000|2021-02-08 22:10:00|44823|44698|44638.8|44513.8|44901.5|44776.5|44583.2|44458.2|729
1612822500000|2021-02-08 22:15:00|44638.9|44513.9|44498.7|44373.7|44639.2|44514.2|44365.9|44240.9|684
1612822800000|2021-02-08 22:20:00|44500.5|44375.5|44517.3|44392.3|44523.9|44398.9|44423.2|44298.2|575
1612823100000|2021-02-08 22:25:00|44516.7|44391.7|44499.4|44374.4|44517.6|44392.6|44437.7|44312.7|588
1612823400000|2021-02-08 22:30:00|44500|44375|44678.8|44553.8|44678.8|44553.8|44452.2|44327.2|465
1612823700000|2021-02-08 22:35:00|44678.6|44553.6|44807.7|44682.7|44880.4|44755.4|44670.8|44545.8|516
1612824000000|2021-02-08 22:40:00|44811.5|44686.5|44823.7|44698.7|44826.7|44701.7|44617.2|44492.2|655
1612824300000|2021-02-08 22:45:00|44841.4|44716.4|45036.7|44911.7|45076.9|44951.9|44811.9|44686.9|555
1612824600000|2021-02-08 22:50:00|45037|44912|44890.1|44765.1|45070.1|44945.1|44880.8|44755.8|870
1612824900000|2021-02-08 22:55:00|44890.4|44765.4|44768.3|44643.3|44890.4|44765.4|44711.3|44586.3|765
1612825200000|2021-02-08 23:00:00|44768|44643|45008.4|44883.4|45009.6|44884.6|44734.8|44609.8|615
1612825500000|2021-02-08 23:05:00|45007.7|44882.7|45109.2|44984.2|45119.6|44994.6|44901.8|44776.8|844
1612825800000|2021-02-08 23:10:00|45110.1|44985.1|45346.2|45221.2|45474.5|45349.5|45110.1|44985.1|951
1612826100000|2021-02-08 23:15:00|45345.7|45220.7|45685.9|45560.9|45686|45561|45341.9|45216.9|988
1612826400000|2021-02-08 23:20:00|45688.1|45563.1|46091.1|45966.1|46102|45977|45622.9|45497.9|1033
1612826700000|2021-02-08 23:25:00|46089.5|45964.5|46257.1|46132.1|46834.6|46709.6|45942.1|45817.1|1128
1612827000000|2021-02-08 23:30:00|46252.1|46127.1|46135.4|46010.4|46263|46138|45855.1|45730.1|1057
1612827300000|2021-02-08 23:35:00|46131.7|46006.7|46422.5|46297.5|46563.3|46438.3|46078.4|45953.4|1015
1612827600000|2021-02-08 23:40:00|46423.2|46298.2|46132.3|46007.3|46423.2|46298.2|46099.4|45974.4|950
1612827900000|2021-02-08 23:45:00|46135.7|46010.7|46194.7|46069.7|46255.3|46130.3|45865.8|45740.8|1030
1612828200000|2021-02-08 23:50:00|46191.7|46066.7|46404.5|46279.5|46472.9|46347.9|46125.1|46000.1|931
1612828500000|2021-02-08 23:55:00|46402|46277|46472.2|46347.2|46604.7|46479.7|46350.1|46225.1|988
1612828800000|2021-02-09 00:00:00|46482.3|46357.3|47223.4|47098.4|47273.7|47148.7|46405.3|46280.3|1034
1612829100000|2021-02-09 00:05:00|47218|47093|47031.9|46906.9|47551.8|47426.8|47024.6|46899.6|1128
1612829400000|2021-02-09 00:10:00|47029.3|46904.3|46935.9|46810.9|47199.9|47074.9|46809.3|46684.3|1035
1612829700000|2021-02-09 00:15:00|46930.3|46805.3|46721.8|46596.8|46951.4|46826.4|46617.8|46492.8|1003
1612830000000|2021-02-09 00:20:00|46721|46596|47060.3|46935.3|47138.6|47013.6|46677.3|46552.3|992
1612830300000|2021-02-09 00:25:00|47050.6|46925.6|46803.8|46678.8|47057.5|46932.5|46670.8|46545.8|930
1612830600000|2021-02-09 00:30:00|46787.7|46662.7|46872.8|46747.8|47038.4|46913.4|46765.3|46640.3|1054
1612830900000|2021-02-09 00:35:00|46872|46747|46924|46799|47143.1|47018.1|46865.2|46740.2|969
1612831200000|2021-02-09 00:40:00|46927.1|46802.1|47226.1|47101.1|47275.9|47150.9|46867.2|46742.2|960
1612831500000|2021-02-09 00:45:00|47227|47102|47109|46984|47256.2|47131.2|47057.5|46932.5|877
1612831800000|2021-02-09 00:50:00|47106|46981|46825.7|46700.7|47159.9|47034.9|46802.9|46677.9|919
1612832100000|2021-02-09 00:55:00|46824.4|46699.4|46856.3|46731.3|46880|46755|46667.8|46542.8|951
1612832400000|2021-02-09 01:00:00|46858.5|46733.5|46605.4|46480.4|46860.2|46735.2|46369|46244|1038
1612832700000|2021-02-09 01:05:00|46608|46483|46616.5|46491.5|46706|46581|46456.1|46331.1|869
1612833000000|2021-02-09 01:10:00|46616.6|46491.6|46597.9|46472.9|46651.6|46526.6|46447.7|46322.7|916
1612833300000|2021-02-09 01:15:00|46598.1|46473.1|46630|46505|46779|46654|46563.7|46438.7|916
1612833600000|2021-02-09 01:20:00|46635.9|46510.9|46553.7|46428.7|46731.4|46606.4|46535.2|46410.2|855
1612833900000|2021-02-09 01:25:00|46555|46430|46099.1|45974.1|46562.8|46437.8|46039.3|45914.3|916
1612834200000|2021-02-09 01:30:00|46096.2|45971.2|45928.5|45803.5|46183.3|46058.3|45892.2|45767.2|991
1612834500000|2021-02-09 01:35:00|45928.4|45803.4|46185|46060|46247.9|46122.9|45913.1|45788.1|881
1612834800000|2021-02-09 01:40:00|46186.8|46061.8|46342.3|46217.3|46378.4|46253.4|46177.2|46052.2|831
1612835100000|2021-02-09 01:45:00|46341.7|46216.7|46037.4|45912.4|46374.4|46249.4|46037.4|45912.4|927
1612835400000|2021-02-09 01:50:00|46033.3|45908.3|46073.3|45948.3|46111|45986|45979.9|45854.9|971
1612835700000|2021-02-09 01:55:00|46072.8|45947.8|46226.4|46101.4|46233.1|46108.1|46025.6|45900.6|978
1612836000000|2021-02-09 02:00:00|46229.5|46104.5|46037.5|45912.5|46311|46186|46037.5|45912.5|841
1612836300000|2021-02-09 02:05:00|46036.6|45911.6|45704.9|45579.9|46082.3|45957.3|45674.3|45549.3|1017
1612836600000|2021-02-09 02:10:00|45704.3|45579.3|45921.8|45796.8|45930.6|45805.6|45704.3|45579.3|949
1612836900000|2021-02-09 02:15:00|45920.9|45795.9|46000.3|45875.3|46040.3|45915.3|45865.2|45740.2|921
1612837200000|2021-02-09 02:20:00|46001.3|45876.3|46013.1|45888.1|46141.8|46016.8|45914.2|45789.2|937
1612837500000|2021-02-09 02:25:00|46019.4|45894.4|46176.1|46051.1|46234|46109|46012.3|45887.3|938
1612837800000|2021-02-09 02:30:00|46177.6|46052.6|46069.5|45944.5|46239.4|46114.4|46068.8|45943.8|928
1612838100000|2021-02-09 02:35:00|46069.4|45944.4|46316.1|46191.1|46427.5|46302.5|46062.9|45937.9|973
1612838400000|2021-02-09 02:40:00|46318.6|46193.6|46230|46105|46353.6|46228.6|46160.1|46035.1|864
1612838700000|2021-02-09 02:45:00|46230.2|46105.2|46233.8|46108.8|46266.3|46141.3|46130.6|46005.6|870
1612839000000|2021-02-09 02:50:00|46233.7|46108.7|45977.6|45852.6|46241.4|46116.4|45972.6|45847.6|908
1612839300000|2021-02-09 02:55:00|45979.4|45854.4|45795.4|45670.4|45979.5|45854.5|45775.1|45650.1|942
1612839600000|2021-02-09 03:00:00|45796.1|45671.1|45711.4|45586.4|45842|45717|45624.3|45499.3|993
1612839900000|2021-02-09 03:05:00|45707.6|45582.6|45831.1|45706.1|45912.7|45787.7|45706.2|45581.2|988
1612840200000|2021-02-09 03:10:00|45829.9|45704.9|46024.7|45899.7|46042.9|45917.9|45827.8|45702.8|889
1612840500000|2021-02-09 03:15:00|46025.9|45900.9|46219|46094|46219.8|46094.8|46025.8|45900.8|751
1612840800000|2021-02-09 03:20:00|46210.8|46085.8|46425.2|46300.2|46425.2|46300.2|46181.1|46056.1|803
1612841100000|2021-02-09 03:25:00|46420.4|46295.4|46344.7|46219.7|46457.2|46332.2|46273.8|46148.8|853
1612841400000|2021-02-09 03:30:00|46345|46220|46585.6|46460.6|46635.9|46510.9|46310.7|46185.7|841
1612841700000|2021-02-09 03:35:00|46578.9|46453.9|46538.1|46413.1|46634.6|46509.6|46491.3|46366.3|857
1612842000000|2021-02-09 03:40:00|46538.3|46413.3|46720.8|46595.8|46746.2|46621.2|46479.1|46354.1|854
1612842300000|2021-02-09 03:45:00|46719.4|46594.4|46655.2|46530.2|46727.1|46602.1|46629.5|46504.5|810
1612842600000|2021-02-09 03:50:00|46655.3|46530.3|46788.9|46663.9|46792.1|46667.1|46636.8|46511.8|731
1612842900000|2021-02-09 03:55:00|46780.1|46655.1|46702.8|46577.8|46830.2|46705.2|46669.8|46544.8|844
1612843200000|2021-02-09 04:00:00|46707.5|46582.5|46518.3|46393.3|46761.9|46636.9|46415.7|46290.7|832
1612843500000|2021-02-09 04:05:00|46517.7|46392.7|46741.8|46616.8|46824.5|46699.5|46510.4|46385.4|747
1612843800000|2021-02-09 04:10:00|46749.6|46624.6|46481.8|46356.8|46749.6|46624.6|46459.7|46334.7|860
1612844100000|2021-02-09 04:15:00|46481.3|46356.3|46469.8|46344.8|46519.4|46394.4|46403.7|46278.7|864
1612844400000|2021-02-09 04:20:00|46469.3|46344.3|46568.1|46443.1|46592.4|46467.4|46456.9|46331.9|703
1612844700000|2021-02-09 04:25:00|46570.1|46445.1|46564.1|46439.1|46672.6|46547.6|46462.9|46337.9|786
1612845000000|2021-02-09 04:30:00|46560.9|46435.9|46424.8|46299.8|46610.8|46485.8|46355.9|46230.9|809
1612845300000|2021-02-09 04:35:00|46422.1|46297.1|46518.7|46393.7|46575.9|46450.9|46399.6|46274.6|657
1612845600000|2021-02-09 04:40:00|46519.7|46394.7|46693.6|46568.6|46707.3|46582.3|46516.4|46391.4|728
1612845900000|2021-02-09 04:45:00|46694|46569|46512.2|46387.2|46755.3|46630.3|46500.1|46375.1|776
1612846200000|2021-02-09 04:50:00|46512.5|46387.5|46495.3|46370.3|46590.1|46465.1|46490.5|46365.5|632
1612846500000|2021-02-09 04:55:00|46496.9|46371.9|46950.2|46825.2|46970.5|46845.5|46476.6|46351.6|880
1612846800000|2021-02-09 05:00:00|46952|46827|47000.5|46875.5|47128.6|47003.6|46896.2|46771.2|849
1612847100000|2021-02-09 05:05:00|47005.9|46880.9|47058|46933|47091.3|46966.3|46960.3|46835.3|751
1612847400000|2021-02-09 05:10:00|47057.1|46932.1|46921.9|46796.9|47057.5|46932.5|46921.9|46796.9|495
1612847700000|2021-02-09 05:15:00|46922.3|46797.3|46770.1|46645.1|46939.1|46814.1|46760.6|46635.6|471
1612848000000|2021-02-09 05:20:00|46770.5|46645.5|46867.9|46742.9|46956.2|46831.2|46763.1|46638.1|518
1612848300000|2021-02-09 05:25:00|46869.5|46744.5|46874.4|46749.4|46910.6|46785.6|46790.1|46665.1|402
1612848600000|2021-02-09 05:30:00|46874.1|46749.1|47061.3|46936.3|47063.5|46938.5|46874.1|46749.1|350
1612848900000|2021-02-09 05:35:00|47060.9|46935.9|46632.4|46507.4|47065.3|46940.3|46632.4|46507.4|827
1612849200000|2021-02-09 05:40:00|46625.9|46500.9|46676.7|46551.7|46699.4|46574.4|46602.2|46477.2|725
1612849500000|2021-02-09 05:45:00|46671.9|46546.9|46821.3|46696.3|46823.7|46698.7|46646.3|46521.3|753
1612849800000|2021-02-09 05:50:00|46822.1|46697.1|47135.5|47010.5|47156.5|47031.5|46821.3|46696.3|780
1612850100000|2021-02-09 05:55:00|47136.6|47011.6|47012.5|46887.5|47312.9|47187.9|46970.6|46845.6|970
1612850400000|2021-02-09 06:00:00|47009.9|46884.9|46832.7|46707.7|47031|46906|46771.2|46646.2|891
1612850700000|2021-02-09 06:05:00|46834.5|46709.5|46731.2|46606.2|46877|46752|46708|46583|707
1612851000000|2021-02-09 06:10:00|46727.7|46602.7|46984.3|46859.3|46992.7|46867.7|46721.2|46596.2|737
1612851300000|2021-02-09 06:15:00|46984.6|46859.6|47187.2|47062.2|47195.1|47070.1|46984.6|46859.6|740
1612851600000|2021-02-09 06:20:00|47187.3|47062.3|47236.7|47111.7|47255.4|47130.4|47038.2|46913.2|862
1612851900000|2021-02-09 06:25:00|47243.5|47118.5|47187.3|47062.3|47327.8|47202.8|47110|46985|845
1612852200000|2021-02-09 06:30:00|47187.4|47062.4|47224.2|47099.2|47339.4|47214.4|47108.6|46983.6|852
1612852500000|2021-02-09 06:35:00|47225.7|47100.7|47590.3|47465.3|47707.3|47582.3|47223.2|47098.2|978
1612852800000|2021-02-09 06:40:00|47590.2|47465.2|47798.1|47673.1|47823|47698|47502.1|47377.1|822
1612853100000|2021-02-09 06:45:00|47805|47680|47836.6|47711.6|47945.3|47820.3|47650.3|47525.3|973
1612853400000|2021-02-09 06:50:00|47839.5|47714.5|48079.5|47954.5|48113.7|47988.7|47739.9|47614.9|896
1612853700000|2021-02-09 06:55:00|48080|47955|48220.8|48095.8|48220.8|48095.8|47992.1|47867.1|939
1612854000000|2021-02-09 07:00:00|48222.6|48097.6|47919.3|47794.3|48234.1|48109.1|47896.8|47771.8|976
1612854300000|2021-02-09 07:05:00|47911.6|47786.6|47721.5|47596.5|47947.1|47822.1|47614.4|47489.4|939
1612854600000|2021-02-09 07:10:00|47722.7|47597.7|48065.9|47940.9|48074.4|47949.4|47684.3|47559.3|894
1612854900000|2021-02-09 07:15:00|48068.5|47943.5|47897.1|47772.1|48143.7|48018.7|47888.3|47763.3|897
1612855200000|2021-02-09 07:20:00|47897.9|47772.9|47844.9|47719.9|47952.7|47827.7|47817.7|47692.7|907
1612855500000|2021-02-09 07:25:00|47843.6|47718.6|47793.6|47668.6|47907.3|47782.3|47792.4|47667.4|881
1612855800000|2021-02-09 07:30:00|47793.1|47668.1|47617.7|47492.7|47932|47807|47606.5|47481.5|1014
1612856100000|2021-02-09 07:35:00|47614.8|47489.8|47673.7|47548.7|47754.5|47629.5|47574.5|47449.5|953
1612856400000|2021-02-09 07:40:00|47673.5|47548.5|47696.4|47571.4|47761.7|47636.7|47664.4|47539.4|732
1612856700000|2021-02-09 07:45:00|47692.6|47567.6|47591.9|47466.9|47739|47614|47560.4|47435.4|816
1612857000000|2021-02-09 07:50:00|47595.9|47470.9|47800.9|47675.9|47895.3|47770.3|47595|47470|861
1612857300000|2021-02-09 07:55:00|47801|47676|47674|47549|47818.6|47693.6|47620.7|47495.7|810
1612857600000|2021-02-09 08:00:00|47670|47545|48006.1|47881.1|48028.1|47903.1|47670|47545|955
1612857900000|2021-02-09 08:05:00|48006.5|47881.5|47818.9|47693.9|48050.7|47925.7|47731.7|47606.7|1020
1612858200000|2021-02-09 08:10:00|47820.1|47695.1|47668.7|47543.7|47835.4|47710.4|47658.2|47533.2|990
1612858500000|2021-02-09 08:15:00|47669.6|47544.6|47217.9|47092.9|47670.9|47545.9|47165.8|47040.8|1016
1612858800000|2021-02-09 08:20:00|47208.9|47083.9|47044.8|46919.8|47250.2|47125.2|47044.8|46919.8|930
1612859100000|2021-02-09 08:25:00|47045.2|46920.2|47112.9|46987.9|47153.8|47028.8|47001.9|46876.9|893
1612859400000|2021-02-09 08:30:00|47113|46988|46824.3|46699.3|47119.8|46994.8|46815.4|46690.4|958
1612859700000|2021-02-09 08:35:00|46834.1|46709.1|46945.8|46820.8|46978.3|46853.3|46834.1|46709.1|852
1612860000000|2021-02-09 08:40:00|46944.7|46819.7|46924.5|46799.5|47027.9|46902.9|46862.4|46737.4|921
1612860300000|2021-02-09 08:45:00|46921.9|46796.9|47197.7|47072.7|47229.3|47104.3|46917.5|46792.5|828
1612860600000|2021-02-09 08:50:00|47197|47072|47193.4|47068.4|47274.8|47149.8|47190.6|47065.6|644
1612860900000|2021-02-09 08:55:00|47193.5|47068.5|47244|47119|47289.5|47164.5|47128.2|47003.2|780
1612861200000|2021-02-09 09:00:00|47244.4|47119.4|47139.3|47014.3|47281.5|47156.5|47114|46989|776
1612861500000|2021-02-09 09:05:00|47139.8|47014.8|46923.1|46798.1|47179.3|47054.3|46923.1|46798.1|848
1612861800000|2021-02-09 09:10:00|46923.5|46798.5|46891.9|46766.9|47055.9|46930.9|46891.9|46766.9|921
1612862100000|2021-02-09 09:15:00|46889.1|46764.1|47047.1|46922.1|47099.1|46974.1|46855.1|46730.1|911
1612862400000|2021-02-09 09:20:00|47043|46918|47064|46939|47087.3|46962.3|47037.2|46912.2|603
1612862700000|2021-02-09 09:25:00|47064.1|46939.1|46890.6|46765.6|47065.7|46940.7|46885.1|46760.1|753
1612863000000|2021-02-09 09:30:00|46887.9|46762.9|46371.8|46246.8|46893.5|46768.5|46358.9|46233.9|975
1612863300000|2021-02-09 09:35:00|46371.1|46246.1|46492|46367|46535|46410|46342.6|46217.6|839
1612863600000|2021-02-09 09:40:00|46496.8|46371.8|46152.2|46027.2|46533.1|46408.1|46152.2|46027.2|864
1612863900000|2021-02-09 09:45:00|46150.3|46025.3|46580.8|46455.8|46619|46494|46138.2|46013.2|941
1612864200000|2021-02-09 09:50:00|46581.9|46456.9|46445.4|46320.4|46703.2|46578.2|46395.4|46270.4|926
1612864500000|2021-02-09 09:55:00|46451.3|46326.3|46546.5|46421.5|46650.2|46525.2|46417|46292|926
1612864800000|2021-02-09 10:00:00|46545.4|46420.4|46240.5|46115.5|46644.8|46519.8|46223.2|46098.2|950
1612865100000|2021-02-09 10:05:00|46243|46118|46259.9|46134.9|46272.3|46147.3|46090.2|45965.2|965
1612865400000|2021-02-09 10:10:00|46264.7|46139.7|46335|46210|46419.1|46294.1|46246|46121|816
1612865700000|2021-02-09 10:15:00|46334.3|46209.3|46491|46366|46578.2|46453.2|46334.3|46209.3|773
1612866000000|2021-02-09 10:20:00|46491.4|46366.4|46339.2|46214.2|46500.4|46375.4|46280.5|46155.5|884
1612866300000|2021-02-09 10:25:00|46343.1|46218.1|46432.6|46307.6|46451.9|46326.9|46247.7|46122.7|787
1612866600000|2021-02-09 10:30:00|46432.5|46307.5|46654.3|46529.3|46674.7|46549.7|46357.8|46232.8|774
1612866900000|2021-02-09 10:35:00|46653.2|46528.2|46565.2|46440.2|46655.7|46530.7|46500|46375|876
1612867200000|2021-02-09 10:40:00|46569.9|46444.9|46423.1|46298.1|46569.9|46444.9|46416.7|46291.7|717
1612867500000|2021-02-09 10:45:00|46426|46301|45960.6|45835.6|46486.4|46361.4|45941.9|45816.9|873
1612867800000|2021-02-09 10:50:00|45959.5|45834.5|45906.3|45781.3|46046.3|45921.3|45847.5|45722.5|982
1612868100000|2021-02-09 10:55:00|45909.8|45784.8|45732|45607|45920.3|45795.3|45686.9|45561.9|1003
1612868400000|2021-02-09 11:00:00|45736.7|45611.7|45885.3|45760.3|46054.1|45929.1|45722.8|45597.8|992
1612868700000|2021-02-09 11:05:00|45884.5|45759.5|45879.8|45754.8|46006.8|45881.8|45877.4|45752.4|914
1612869000000|2021-02-09 11:10:00|45875.6|45750.6|45848.1|45723.1|45988.2|45863.2|45736.5|45611.5|994
1612869300000|2021-02-09 11:15:00|45847.6|45722.6|46071.5|45946.5|46148.9|46023.9|45711.3|45586.3|948
1612869600000|2021-02-09 11:20:00|46072.9|45947.9|46145.3|46020.3|46206.1|46081.1|46047.5|45922.5|882
1612869900000|2021-02-09 11:25:00|46146|46021|46338.1|46213.1|46379.1|46254.1|46133.3|46008.3|954
1612870200000|2021-02-09 11:30:00|46337|46212|46472.6|46347.6|46474.1|46349.1|46259|46134|909
1612870500000|2021-02-09 11:35:00|46470.2|46345.2|46508.4|46383.4|46636.6|46511.6|46465.8|46340.8|863
1612870800000|2021-02-09 11:40:00|46508.3|46383.3|46542.9|46417.9|46556.1|46431.1|46439.8|46314.8|831
1612871100000|2021-02-09 11:45:00|46545.6|46420.6|46508.6|46383.6|46569.4|46444.4|46476.4|46351.4|881
1612871400000|2021-02-09 11:50:00|46530.3|46405.3|46642.7|46517.7|46663.3|46538.3|46447.7|46322.7|890
1612871700000|2021-02-09 11:55:00|46644.4|46519.4|46505.6|46380.6|46646.3|46521.3|46494.3|46369.3|830
1612872000000|2021-02-09 12:00:00|46506.1|46381.1|46568.6|46443.6|46568.6|46443.6|46329.4|46204.4|852
1612872300000|2021-02-09 12:05:00|46568.1|46443.1|46874.4|46749.4|46874.4|46749.4|46540.8|46415.8|677
1612872600000|2021-02-09 12:10:00|46876.4|46751.4|46820.7|46695.7|46876.4|46751.4|46786.6|46661.6|783
1612872900000|2021-02-09 12:15:00|46820.9|46695.9|46677.8|46552.8|46833.2|46708.2|46677.4|46552.4|732
1612873200000|2021-02-09 12:20:00|46685.4|46560.4|46661.6|46536.6|46698.5|46573.5|46590.5|46465.5|701
1612873500000|2021-02-09 12:25:00|46660.7|46535.7|46490.7|46365.7|46684.1|46559.1|46430.8|46305.8|700
1612873800000|2021-02-09 12:30:00|46490.8|46365.8|46397.8|46272.8|46504.5|46379.5|46363.6|46238.6|719
1612874100000|2021-02-09 12:35:00|46396.9|46271.9|46257.7|46132.7|46435.1|46310.1|46257|46132|880
1612874400000|2021-02-09 12:40:00|46257.6|46132.6|45879.6|45754.6|46288.2|46163.2|45869.3|45744.3|970
1612874700000|2021-02-09 12:45:00|45880.5|45755.5|45367.2|45242.2|46068.3|45943.3|45367.2|45242.2|1045
1612875000000|2021-02-09 12:50:00|45366.3|45241.3|45546.1|45421.1|45611.9|45486.9|45303.4|45178.4|1029
1612875300000|2021-02-09 12:55:00|45546.2|45421.2|45395.9|45270.9|45596.6|45471.6|45257.7|45132.7|996
1612875600000|2021-02-09 13:00:00|45393.1|45268.1|45452|45327|45499.9|45374.9|45126.7|45001.7|1034
1612875900000|2021-02-09 13:05:00|45451.8|45326.8|45532.3|45407.3|45618.7|45493.7|45409|45284|996
1612876200000|2021-02-09 13:10:00|45533.6|45408.6|45601.2|45476.2|45734.8|45609.8|45533.6|45408.6|898
1612876500000|2021-02-09 13:15:00|45599.6|45474.6|45660|45535|45724.7|45599.7|45568.2|45443.2|951
1612876800000|2021-02-09 13:20:00|45663.3|45538.3|45674.1|45549.1|45787.1|45662.1|45658.9|45533.9|872
1612877100000|2021-02-09 13:25:00|45677.9|45552.9|45307.8|45182.8|45677.9|45552.9|45283.3|45158.3|967
1612877400000|2021-02-09 13:30:00|45308.2|45183.2|45994|45869|46122.7|45997.7|45232.7|45107.7|1024
1612877700000|2021-02-09 13:35:00|46004.7|45879.7|45797.6|45672.6|46052.4|45927.4|45779.6|45654.6|958
1612878000000|2021-02-09 13:40:00|45797.8|45672.8|45737.7|45612.7|45982.1|45857.1|45735.7|45610.7|980
1612878300000|2021-02-09 13:45:00|45731.4|45606.4|46027.8|45902.8|46064.2|45939.2|45725|45600|960
1612878600000|2021-02-09 13:50:00|46028.1|45903.1|46299.1|46174.1|46483.9|46358.9|46012.9|45887.9|1003
1612878900000|2021-02-09 13:55:00|46299|46174|46373.8|46248.8|46406.9|46281.9|46298.5|46173.5|1013
1612879200000|2021-02-09 14:00:00|46371.2|46246.2|46326.1|46201.1|46408.8|46283.8|46192.4|46067.4|961
1612879500000|2021-02-09 14:05:00|46327.5|46202.5|46358.8|46233.8|46360.2|46235.2|46202.4|46077.4|911
1612879800000|2021-02-09 14:10:00|46357.5|46232.5|46286.7|46161.7|46357.5|46232.5|46194|46069|933
1612880100000|2021-02-09 14:15:00|46285.8|46160.8|46301.4|46176.4|46613.9|46488.9|46241.2|46116.2|993
1612880400000|2021-02-09 14:20:00|46301|46176|46432.7|46307.7|46476.9|46351.9|46257.6|46132.6|853
1612880700000|2021-02-09 14:25:00|46433.1|46308.1|46388.2|46263.2|46434|46309|46330.5|46205.5|717
1612881000000|2021-02-09 14:30:00|46390.6|46265.6|46375.2|46250.2|46434.4|46309.4|46292.4|46167.4|709
1612881300000|2021-02-09 14:35:00|46376.9|46251.9|46568.1|46443.1|46590.1|46465.1|46336.9|46211.9|752
1612881600000|2021-02-09 14:40:00|46570|46445|46392.3|46267.3|46580|46455|46390.5|46265.5|713
1612881900000|2021-02-09 14:45:00|46392.9|46267.9|46312|46187|46428.1|46303.1|46272.4|46147.4|675
1612882200000|2021-02-09 14:50:00|46315.6|46190.6|46475.9|46350.9|46479.2|46354.2|46315.1|46190.1|669
1612882500000|2021-02-09 14:55:00|46475.7|46350.7|46745.2|46620.2|46793.7|46668.7|46454|46329|730
1612882800000|2021-02-09 15:00:00|46738.9|46613.9|46581|46456|46748.3|46623.3|46530.1|46405.1|811
1612883100000|2021-02-09 15:05:00|46580.4|46455.4|46686.1|46561.1|46686.1|46561.1|46501.8|46376.8|831
1612883400000|2021-02-09 15:10:00|46685.3|46560.3|46570.5|46445.5|46685.5|46560.5|46549.3|46424.3|804
1612883700000|2021-02-09 15:15:00|46571.6|46446.6|46625.7|46500.7|46658.2|46533.2|46445.9|46320.9|863
1612884000000|2021-02-09 15:20:00|46638.3|46513.3|47011.1|46886.1|47021.1|46896.1|46617|46492|896
1612884300000|2021-02-09 15:25:00|47012.2|46887.2|47127.9|47002.9|47130.6|47005.6|47003.8|46878.8|839
1612884600000|2021-02-09 15:30:00|47127.3|47002.3|46941.3|46816.3|47164.2|47039.2|46938.5|46813.5|894
1612884900000|2021-02-09 15:35:00|46937.6|46812.6|46977.7|46852.7|47058.8|46933.8|46934.8|46809.8|842
1612885200000|2021-02-09 15:40:00|46978.9|46853.9|47159.8|47034.8|47190.2|47065.2|46965.4|46840.4|824
1612885500000|2021-02-09 15:45:00|47161|47036|46800.3|46675.3|47164.8|47039.8|46760.1|46635.1|769
1612885800000|2021-02-09 15:50:00|46800|46675|46956|46831|46973.1|46848.1|46798.7|46673.7|849
1612886100000|2021-02-09 15:55:00|46953|46828|46911.4|46786.4|47014.1|46889.1|46893.4|46768.4|874
1612886400000|2021-02-09 16:00:00|46909.8|46784.8|47001|46876|47073|46948|46749.7|46624.7|994
1612886700000|2021-02-09 16:05:00|47003.2|46878.2|46958.3|46833.3|47198.5|47073.5|46946.7|46821.7|939
1612887000000|2021-02-09 16:10:00|46942.7|46817.7|46551.9|46426.9|46942.7|46817.7|46457.7|46332.7|1023
1612887300000|2021-02-09 16:15:00|46549.8|46424.8|46308.9|46183.9|46583.5|46458.5|46294.1|46169.1|1029
1612887600000|2021-02-09 16:20:00|46304.2|46179.2|46387.4|46262.4|46423.8|46298.8|46277.2|46152.2|978
1612887900000|2021-02-09 16:25:00|46382.4|46257.4|46434|46309|46439.5|46314.5|46183.2|46058.2|990
1612888200000|2021-02-09 16:30:00|46435.9|46310.9|46648.2|46523.2|46667.4|46542.4|46398.7|46273.7|938
1612888500000|2021-02-09 16:35:00|46648.3|46523.3|46998.9|46873.9|47040.4|46915.4|46629.3|46504.3|967
1612888800000|2021-02-09 16:40:00|46998.8|46873.8|46899.9|46774.9|47064.1|46939.1|46833.4|46708.4|953
1612889100000|2021-02-09 16:45:00|46902.2|46777.2|46921.9|46796.9|46971.9|46846.9|46867.1|46742.1|887
1612889400000|2021-02-09 16:50:00|46921.8|46796.8|46763.6|46638.6|46921.8|46796.8|46732.1|46607.1|977
1612889700000|2021-02-09 16:55:00|46761.5|46636.5|46579.7|46454.7|46817.6|46692.6|46555.1|46430.1|928
1612890000000|2021-02-09 17:00:00|46578.6|46453.6|46976.8|46851.8|47014.6|46889.6|46492.9|46367.9|978
1612890300000|2021-02-09 17:05:00|46975.8|46850.8|46895|46770|47016.2|46891.2|46854.4|46729.4|914
1612890600000|2021-02-09 17:10:00|46896.1|46771.1|46850.6|46725.6|46898.9|46773.9|46810.3|46685.3|853
1612890900000|2021-02-09 17:15:00|46850.5|46725.5|46664.9|46539.9|46855.5|46730.5|46593.5|46468.5|871
1612891200000|2021-02-09 17:20:00|46667.8|46542.8|46806.4|46681.4|46890.7|46765.7|46644.3|46519.3|889
1612891500000|2021-02-09 17:25:00|46806.5|46681.5|46537.5|46412.5|46807.6|46682.6|46510.5|46385.5|896
1612891800000|2021-02-09 17:30:00|46536.3|46411.3|46562.4|46437.4|46609.9|46484.9|46404.4|46279.4|830
1612892100000|2021-02-09 17:35:00|46556.3|46431.3|46408.1|46283.1|46598.3|46473.3|46308|46183|879
1612892400000|2021-02-09 17:40:00|46413.9|46288.9|46449.1|46324.1|46537.6|46412.6|46330.8|46205.8|932
1612892700000|2021-02-09 17:45:00|46449.4|46324.4|46446.3|46321.3|46497.7|46372.7|46404.8|46279.8|810
1612893000000|2021-02-09 17:50:00|46444|46319|46559.5|46434.5|46582.8|46457.8|46369.1|46244.1|925
1612893300000|2021-02-09 17:55:00|46551.7|46426.7|46596.4|46471.4|46632.2|46507.2|46547.3|46422.3|798
1612893600000|2021-02-09 18:00:00|46596.3|46471.3|46709.4|46584.4|46746.5|46621.5|46403.6|46278.6|992
1612893900000|2021-02-09 18:05:00|46705.3|46580.3|46805.3|46680.3|46867.8|46742.8|46679.5|46554.5|929
1612894200000|2021-02-09 18:10:00|46806.6|46681.6|46816.3|46691.3|46890.8|46765.8|46739.2|46614.2|851
1612894500000|2021-02-09 18:15:00|46820.3|46695.3|46833.8|46708.8|46872.9|46747.9|46791.7|46666.7|853
1612894800000|2021-02-09 18:20:00|46832.9|46707.9|46917.2|46792.2|46923.6|46798.6|46818.8|46693.8|841
1612895100000|2021-02-09 18:25:00|46917.9|46792.9|47073.8|46948.8|47073.8|46948.8|46883.1|46758.1|739
1612895400000|2021-02-09 18:30:00|47074.7|46949.7|47457.9|47332.9|47480.4|47355.4|46988|46863|804
1612895700000|2021-02-09 18:35:00|47460.7|47335.7|47459.1|47334.1|47461.9|47336.9|47331.2|47206.2|953
1612896000000|2021-02-09 18:40:00|47457.9|47332.9|47412.4|47287.4|47457.9|47332.9|47357.8|47232.8|929
1612896300000|2021-02-09 18:45:00|47411|47286|47180.2|47055.2|47417|47292|47179.8|47054.8|899
1612896600000|2021-02-09 18:50:00|47180.3|47055.3|47111.3|46986.3|47199.6|47074.6|47032.3|46907.3|850
1612896900000|2021-02-09 18:55:00|47108.7|46983.7|47123.1|46998.1|47205.3|47080.3|47108.7|46983.7|841
1612897200000|2021-02-09 19:00:00|47123.9|46998.9|47246.4|47121.4|47283.9|47158.9|47097.6|46972.6|813
1612897500000|2021-02-09 19:05:00|47246|47121|47227.8|47102.8|47262.9|47137.9|47192.7|47067.7|668
1612897800000|2021-02-09 19:10:00|47228.2|47103.2|46975.3|46850.3|47228.2|47103.2|46938.4|46813.4|899
1612898100000|2021-02-09 19:15:00|46973.3|46848.3|47133.1|47008.1|47149.1|47024.1|46964.4|46839.4|777
1612898400000|2021-02-09 19:20:00|47134|47009|46918.3|46793.3|47134|47009|46889.2|46764.2|823
1612898700000|2021-02-09 19:25:00|46916|46791|46960.8|46835.8|46971.9|46846.9|46902.6|46777.6|744
1612899000000|2021-02-09 19:30:00|46960.3|46835.3|46922.7|46797.7|46960.4|46835.4|46902.9|46777.9|688
1612899300000|2021-02-09 19:35:00|46922.8|46797.8|46934.5|46809.5|46972.7|46847.7|46881.7|46756.7|637
1612899600000|2021-02-09 19:40:00|46935.2|46810.2|46960.4|46835.4|46967.6|46842.6|46886.8|46761.8|643
1612899900000|2021-02-09 19:45:00|46961.5|46836.5|47301.7|47176.7|47301.7|47176.7|46960.5|46835.5|701
1612900200000|2021-02-09 19:50:00|47299.7|47174.7|47269.4|47144.4|47376.2|47251.2|47254.2|47129.2|816
1612900500000|2021-02-09 19:55:00|47270.3|47145.3|47166.7|47041.7|47332.5|47207.5|47122.8|46997.8|818
1612900800000|2021-02-09 20:00:00|47167.7|47042.7|47019.9|46894.9|47168.9|47043.9|47008.2|46883.2|817
1612901100000|2021-02-09 20:05:00|47019.8|46894.8|46949.4|46824.4|47030.8|46905.8|46819.8|46694.8|867
1612901400000|2021-02-09 20:10:00|46946.2|46821.2|47103.9|46978.9|47124.1|46999.1|46945.3|46820.3|811
1612901700000|2021-02-09 20:15:00|47107.7|46982.7|46922.4|46797.4|47126.5|47001.5|46891.8|46766.8|793
1612902000000|2021-02-09 20:20:00|46923.3|46798.3|46960|46835|47006.8|46881.8|46893.7|46768.7|750
1612902300000|2021-02-09 20:25:00|46963.1|46838.1|47006.2|46881.2|47019.1|46894.1|46961.7|46836.7|624
1612902600000|2021-02-09 20:30:00|47005.7|46880.7|47159.1|47034.1|47160.4|47035.4|46996.1|46871.1|668
1612902900000|2021-02-09 20:35:00|47158|47033|47429|47304|47442.9|47317.9|47143.4|47018.4|663
1612903200000|2021-02-09 20:40:00|47426.9|47301.9|47419.9|47294.9|47603.7|47478.7|47412.4|47287.4|757
1612903500000|2021-02-09 20:45:00|47423.9|47298.9|47465.7|47340.7|47493.4|47368.4|47369.9|47244.9|613
1612903800000|2021-02-09 20:50:00|47465.2|47340.2|47397.3|47272.3|47465.8|47340.8|47252|47127|806
1612904100000|2021-02-09 20:55:00|47397.8|47272.8|47221.2|47096.2|47402.6|47277.6|47221.2|47096.2|707
1612904400000|2021-02-09 21:00:00|47213|47088|47179.4|47054.4|47248.2|47123.2|47119.9|46994.9|785
1612904700000|2021-02-09 21:05:00|47179.5|47054.5|47411.1|47286.1|47421.1|47296.1|47178.6|47053.6|684
1612905000000|2021-02-09 21:10:00|47411.8|47286.8|47250|47125|47418.4|47293.4|47180.7|47055.7|706
1612905300000|2021-02-09 21:15:00|47251.7|47126.7|47437.2|47312.2|47473.9|47348.9|47244.3|47119.3|620
1612905600000|2021-02-09 21:20:00|47437.7|47312.7|47553.8|47428.8|47555.8|47430.8|47309.9|47184.9|659
1612905900000|2021-02-09 21:25:00|47554|47429|47517.2|47392.2|47558.4|47433.4|47489|47364|640
1612906200000|2021-02-09 21:30:00|47517.1|47392.1|47342.9|47217.9|47534.9|47409.9|47310.1|47185.1|690
1612906500000|2021-02-09 21:35:00|47342.8|47217.8|47347.5|47222.5|47401.3|47276.3|47336.8|47211.8|605
1612906800000|2021-02-09 21:40:00|47350.4|47225.4|47228|47103|47352.7|47227.7|47213.4|47088.4|636
1612907100000|2021-02-09 21:45:00|47230.3|47105.3|47320.9|47195.9|47355.5|47230.5|47204.6|47079.6|679
1612907400000|2021-02-09 21:50:00|47323.7|47198.7|47397.3|47272.3|47449.4|47324.4|47316.7|47191.7|578
1612907700000|2021-02-09 21:55:00|47400.4|47275.4|47390.1|47265.1|47419.2|47294.2|47332.3|47207.3|530
1612908000000|2021-02-09 22:00:00|47390.2|47265.2|47062.5|46937.5|47390.2|47265.2|46885.5|46760.5|852
1612908300000|2021-02-09 22:05:00|47065.2|46940.2|46727.3|46602.3|47065.2|46940.2|46639.4|46514.4|868
1612908600000|2021-02-09 22:10:00|46728.4|46603.4|46850.8|46725.8|46886.5|46761.5|46642.9|46517.9|582
1612908900000|2021-02-09 22:15:00|46851|46726|46877.4|46752.4|46939.5|46814.5|46850.5|46725.5|435
1612909200000|2021-02-09 22:20:00|46877.6|46752.6|46986.8|46861.8|47004.8|46879.8|46877.6|46752.6|439
1612909500000|2021-02-09 22:25:00|46987.1|46862.1|47020|46895|47143.7|47018.7|46956.7|46831.7|474
1612909800000|2021-02-09 22:30:00|47017.8|46892.8|46999.6|46874.6|47036.5|46911.5|46961.9|46836.9|305
1612910100000|2021-02-09 22:35:00|46999.5|46874.5|47027.7|46902.7|47047.6|46922.6|46977.6|46852.6|244
1612910400000|2021-02-09 22:40:00|47027.8|46902.8|46821|46696|47049.3|46924.3|46715.5|46590.5|506
1612910700000|2021-02-09 22:45:00|46820.4|46695.4|46917.8|46792.8|46960.8|46835.8|46765.9|46640.9|469
1612911000000|2021-02-09 22:50:00|46919.6|46794.6|46952.4|46827.4|46961.2|46836.2|46834.1|46709.1|423
1612911300000|2021-02-09 22:55:00|46952.6|46827.6|46961.7|46836.7|47015.4|46890.4|46850|46725|411
1612911600000|2021-02-09 23:00:00|46961.6|46836.6|46694.8|46569.8|46972.9|46847.9|46647|46522|484
1612911900000|2021-02-09 23:05:00|46693.8|46568.8|46445.8|46320.8|46693.8|46568.8|46356.8|46231.8|679
1612912200000|2021-02-09 23:10:00|46453.5|46328.5|46477.8|46352.8|46596.5|46471.5|46452.4|46327.4|592
1612912500000|2021-02-09 23:15:00|46478|46353|46578.1|46453.1|46618.2|46493.2|46471.9|46346.9|615
1612912800000|2021-02-09 23:20:00|46577.7|46452.7|46480.5|46355.5|46631.1|46506.1|46396.2|46271.2|599
1612913100000|2021-02-09 23:25:00|46479|46354|46589.9|46464.9|46598.5|46473.5|46478.6|46353.6|499
1612913400000|2021-02-09 23:30:00|46584|46459|46589|46464|46589.8|46464.8|46486.4|46361.4|511
1612913700000|2021-02-09 23:35:00|46588.4|46463.4|46654.9|46529.9|46695.5|46570.5|46588.4|46463.4|443
1612914000000|2021-02-09 23:40:00|46655.8|46530.8|46570.6|46445.6|46656.2|46531.2|46537.6|46412.6|486
1612914300000|2021-02-09 23:45:00|46565.8|46440.8|46650.5|46525.5|46736.2|46611.2|46552.7|46427.7|593
1612914600000|2021-02-09 23:50:00|46641.6|46516.6|46647.5|46522.5|46720.2|46595.2|46624.8|46499.8|679
1612914900000|2021-02-09 23:55:00|46647.8|46522.8|46568.4|46443.4|46717.2|46592.2|46565.5|46440.5|640
1612915200000|2021-02-10 00:00:00|46562.7|46437.7|46427.4|46302.4|46654.7|46529.7|46389.2|46264.2|745
1612915500000|2021-02-10 00:05:00|46426.8|46301.8|46382.6|46257.6|46427.7|46302.7|46226.1|46101.1|870
1612915800000|2021-02-10 00:10:00|46377.1|46252.1|46663|46538|46663.6|46538.6|46295.7|46170.7|814
1612916100000|2021-02-10 00:15:00|46660|46535|46821.4|46696.4|46887.3|46762.3|46642.1|46517.1|884
1612916400000|2021-02-10 00:20:00|46822.7|46697.7|46913.4|46788.4|46966.5|46841.5|46820.7|46695.7|1047
1612916700000|2021-02-10 00:25:00|46901|46776|46912.5|46787.5|46987.5|46862.5|46871.7|46746.7|966
1612917000000|2021-02-10 00:30:00|46911.9|46786.9|46917.5|46792.5|46939.3|46814.3|46850|46725|918
1612917300000|2021-02-10 00:35:00|46917.6|46792.6|46842.4|46717.4|46956.2|46831.2|46786.2|46661.2|975
1612917600000|2021-02-10 00:40:00|46843.7|46718.7|46795.6|46670.6|46850.2|46725.2|46752.8|46627.8|1011
1612917900000|2021-02-10 00:45:00|46795.7|46670.7|46753.9|46628.9|46818.6|46693.6|46707.1|46582.1|980
1612918200000|2021-02-10 00:50:00|46755.6|46630.6|46599.3|46474.3|46805.7|46680.7|46580|46455|932
1612918500000|2021-02-10 00:55:00|46598.6|46473.6|46635.5|46510.5|46753.9|46628.9|46581.5|46456.5|1031
1612918800000|2021-02-10 01:00:00|46636.3|46511.3|46500.6|46375.6|46649.1|46524.1|46500.6|46375.6|965
1612919100000|2021-02-10 01:05:00|46500.5|46375.5|46392.3|46267.3|46513.7|46388.7|46323.4|46198.4|1059
1612919400000|2021-02-10 01:10:00|46385.2|46260.2|46421.2|46296.2|46466.1|46341.1|46369.7|46244.7|1000
1612919700000|2021-02-10 01:15:00|46417.4|46292.4|46393.3|46268.3|46473.5|46348.5|46383.6|46258.6|819
1612920000000|2021-02-10 01:20:00|46393.1|46268.1|46194.1|46069.1|46433.2|46308.2|46117|45992|1002
1612920300000|2021-02-10 01:25:00|46195.3|46070.3|46297.9|46172.9|46310.2|46185.2|46177.8|46052.8|998
1612920600000|2021-02-10 01:30:00|46298.1|46173.1|46364.5|46239.5|46379.7|46254.7|46257.8|46132.8|956
1612920900000|2021-02-10 01:35:00|46365.2|46240.2|46321.9|46196.9|46399.7|46274.7|46314|46189|870
1612921200000|2021-02-10 01:40:00|46321.3|46196.3|46404.2|46279.2|46459.1|46334.1|46253.9|46128.9|885
1612921500000|2021-02-10 01:45:00|46404|46279|46416.4|46291.4|46433.9|46308.9|46376.9|46251.9|918
1612921800000|2021-02-10 01:50:00|46416.1|46291.1|46222.8|46097.8|46549.2|46424.2|46193.5|46068.5|1043
1612922100000|2021-02-10 01:55:00|46226.9|46101.9|46385.3|46260.3|46497.4|46372.4|46226.9|46101.9|1033
1612922400000|2021-02-10 02:00:00|46385.5|46260.5|46571.7|46446.7|46584.3|46459.3|46385.5|46260.5|1026
1612922700000|2021-02-10 02:05:00|46573.4|46448.4|46570.1|46445.1|46655.2|46530.2|46560.6|46435.6|967
1612923000000|2021-02-10 02:10:00|46570|46445|46550.2|46425.2|46591.9|46466.9|46507.3|46382.3|885
1612923300000|2021-02-10 02:15:00|46551|46426|46620.3|46495.3|46681.7|46556.7|46549.3|46424.3|948
1612923600000|2021-02-10 02:20:00|46618.8|46493.8|46630.4|46505.4|46659.2|46534.2|46551.9|46426.9|896
1612923900000|2021-02-10 02:25:00|46629.7|46504.7|46690.6|46565.6|46690.9|46565.9|46586.7|46461.7|807
1612924200000|2021-02-10 02:30:00|46691|46566|46654.2|46529.2|46778.5|46653.5|46588|46463|805
1612924500000|2021-02-10 02:35:00|46654.9|46529.9|46637.3|46512.3|46697.8|46572.8|46621.2|46496.2|867
1612924800000|2021-02-10 02:40:00|46638.5|46513.5|46604.5|46479.5|46661.4|46536.4|46570|46445|759
1612925100000|2021-02-10 02:45:00|46603.1|46478.1|46858.5|46733.5|46891.2|46766.2|46505.6|46380.6|805
1612925400000|2021-02-10 02:50:00|46860.3|46735.3|46565.3|46440.3|46863.3|46738.3|46529.2|46404.2|954
1612925700000|2021-02-10 02:55:00|46564.8|46439.8|46409.6|46284.6|46565.8|46440.8|46378.1|46253.1|865
1612926000000|2021-02-10 03:00:00|46409.7|46284.7|46354.5|46229.5|46449.7|46324.7|46274.4|46149.4|1000
1612926300000|2021-02-10 03:05:00|46352.9|46227.9|46527.6|46402.6|46527.6|46402.6|46322.4|46197.4|927
1612926600000|2021-02-10 03:10:00|46529|46404|46794|46669|46794|46669|46527.4|46402.4|873
1612926900000|2021-02-10 03:15:00|46794.8|46669.8|46761.8|46636.8|46840.4|46715.4|46693.7|46568.7|1011
1612927200000|2021-02-10 03:20:00|46762.6|46637.6|46693.4|46568.4|46765.4|46640.4|46674.7|46549.7|872
1612927500000|2021-02-10 03:25:00|46693.8|46568.8|46568.5|46443.5|46710|46585|46543.8|46418.8|848
1612927800000|2021-02-10 03:30:00|46567.7|46442.7|46407.9|46282.9|46568.3|46443.3|46394.1|46269.1|872
1612928100000|2021-02-10 03:35:00|46408.9|46283.9|46419.4|46294.4|46460.1|46335.1|46333.8|46208.8|869
1612928400000|2021-02-10 03:40:00|46418.7|46293.7|46374.3|46249.3|46443.6|46318.6|46363.3|46238.3|722
1612928700000|2021-02-10 03:45:00|46373.4|46248.4|46387.1|46262.1|46442.2|46317.2|46299.8|46174.8|866
1612929000000|2021-02-10 03:50:00|46387.7|46262.7|46354.3|46229.3|46534.1|46409.1|46344.1|46219.1|803
1612929300000|2021-02-10 03:55:00|46358.2|46233.2|46346.7|46221.7|46393.1|46268.1|46296.4|46171.4|860
1612929600000|2021-02-10 04:00:00|46344.5|46219.5|46123.7|45998.7|46430|46305|46111.5|45986.5|1055
1612929900000|2021-02-10 04:05:00|46123.1|45998.1|45951.8|45826.8|46123.1|45998.1|45852.8|45727.8|1064
1612930200000|2021-02-10 04:10:00|45953.3|45828.3|45736.9|45611.9|45968.2|45843.2|45735.1|45610.1|1009
1612930500000|2021-02-10 04:15:00|45737.2|45612.2|45872.2|45747.2|45915.3|45790.3|45735.3|45610.3|1004
1612930800000|2021-02-10 04:20:00|45872.1|45747.1|45965.1|45840.1|46037.1|45912.1|45831.3|45706.3|1004
1612931100000|2021-02-10 04:25:00|45965.6|45840.6|45987.3|45862.3|46044.4|45919.4|45931.9|45806.9|1019
1612931400000|2021-02-10 04:30:00|45985.2|45860.2|46035.7|45910.7|46047.7|45922.7|45931.7|45806.7|885
1612931700000|2021-02-10 04:35:00|46034.9|45909.9|45961.2|45836.2|46072.3|45947.3|45961.2|45836.2|799
1612932000000|2021-02-10 04:40:00|45962.5|45837.5|45997.4|45872.4|46076.3|45951.3|45935.2|45810.2|797
1612932300000|2021-02-10 04:45:00|45987.6|45862.6|46107.6|45982.6|46161|46036|45986.2|45861.2|892
1612932600000|2021-02-10 04:50:00|46108.2|45983.2|46122.7|45997.7|46124.9|45999.9|46050.9|45925.9|741
1612932900000|2021-02-10 04:55:00|46122.2|45997.2|46122|45997|46169.5|46044.5|46061.4|45936.4|799
1612933200000|2021-02-10 05:00:00|46119.3|45994.3|46008|45883|46122|45997|46005.8|45880.8|788
1612933500000|2021-02-10 05:05:00|46005.7|45880.7|46361|46236|46361|46236|45968.7|45843.7|915
1612933800000|2021-02-10 05:10:00|46361.9|46236.9|46299.1|46174.1|46372.8|46247.8|46295.8|46170.8|760
1612934100000|2021-02-10 05:15:00|46299.3|46174.3|46350.9|46225.9|46381.1|46256.1|46212|46087|786
1612934400000|2021-02-10 05:20:00|46349.6|46224.6|46373|46248|46374.8|46249.8|46235.8|46110.8|745
1612934700000|2021-02-10 05:25:00|46369|46244|46312|46187|46381.3|46256.3|46289.8|46164.8|920
1612935000000|2021-02-10 05:30:00|46314.7|46189.7|46372.4|46247.4|46385.4|46260.4|46285.6|46160.6|942
1612935300000|2021-02-10 05:35:00|46372.8|46247.8|46343.7|46218.7|46373|46248|46318.8|46193.8|690
1612935600000|2021-02-10 05:40:00|46343.9|46218.9|46439|46314|46512.5|46387.5|46175.2|46050.2|714
1612935900000|2021-02-10 05:45:00|46439.9|46314.9|46407.4|46282.4|46462.2|46337.2|46195|46070|1026
1612936200000|2021-02-10 05:50:00|46407.5|46282.5|46287.4|46162.4|46422|46297|46268.1|46143.1|977
1612936500000|2021-02-10 05:55:00|46287.1|46162.1|46240.6|46115.6|46295.3|46170.3|46175.7|46050.7|1009
1612936800000|2021-02-10 06:00:00|46245.2|46120.2|46352|46227|46355.1|46230.1|46235.2|46110.2|924
1612937100000|2021-02-10 06:05:00|46351.9|46226.9|46498.9|46373.9|46506|46381|46230.9|46105.9|901
1612937400000|2021-02-10 06:10:00|46502|46377|46563.4|46438.4|46564.6|46439.6|46375|46250|949
1612937700000|2021-02-10 06:15:00|46563.2|46438.2|46630.1|46505.1|46630.1|46505.1|46537|46412|846
1612938000000|2021-02-10 06:20:00|46631.8|46506.8|46602.8|46477.8|46642.4|46517.4|46524|46399|958
1612938300000|2021-02-10 06:25:00|46601|46476|46614.6|46489.6|46643|46518|46562.9|46437.9|855
1612938600000|2021-02-10 06:30:00|46614.8|46489.8|46628.5|46503.5|46651.1|46526.1|46595.9|46470.9|817
1612938900000|2021-02-10 06:35:00|46628.4|46503.4|46708.8|46583.8|46723.2|46598.2|46544.5|46419.5|898
1612939200000|2021-02-10 06:40:00|46709.4|46584.4|46607.8|46482.8|46727.7|46602.7|46607.7|46482.7|909
1612939500000|2021-02-10 06:45:00|46608.4|46483.4|46597.8|46472.8|46650.6|46525.6|46577.9|46452.9|932
1612939800000|2021-02-10 06:50:00|46597.3|46472.3|46613.4|46488.4|46621.7|46496.7|46590.4|46465.4|765
1612940100000|2021-02-10 06:55:00|46615.1|46490.1|46624.9|46499.9|46666.3|46541.3|46580.6|46455.6|839
1612940400000|2021-02-10 07:00:00|46626.4|46501.4|46684.8|46559.8|46684.9|46559.9|46574.2|46449.2|901
1612940700000|2021-02-10 07:05:00|46682.1|46557.1|46724.7|46599.7|46744.6|46619.6|46649.7|46524.7|841
1612941000000|2021-02-10 07:10:00|46725.2|46600.2|46628.5|46503.5|46730.2|46605.2|46534.8|46409.8|646
1612941300000|2021-02-10 07:15:00|46628.6|46503.6|46708.8|46583.8|46709.4|46584.4|46628.6|46503.6|384
1612941600000|2021-02-10 07:20:00|46708|46583|46678.4|46553.4|46900.2|46775.2|46646.1|46521.1|957
1612941900000|2021-02-10 07:25:00|46678.6|46553.6|46678.6|46553.6|46726.4|46601.4|46600.5|46475.5|837
1612942200000|2021-02-10 07:30:00|46676.2|46551.2|46691.3|46566.3|46734.8|46609.8|46668.7|46543.7|817
1612942500000|2021-02-10 07:35:00|46691.8|46566.8|46693.3|46568.3|46738.5|46613.5|46669.6|46544.6|862
1612942800000|2021-02-10 07:40:00|46693|46568|47027.5|46902.5|47031.7|46906.7|46661.1|46536.1|745
1612943100000|2021-02-10 07:45:00|47027|46902|46813.5|46688.5|47027.8|46902.8|46764.5|46639.5|897
1612943400000|2021-02-10 07:50:00|46813.2|46688.2|46766.3|46641.3|46857.5|46732.5|46717.8|46592.8|815
1612943700000|2021-02-10 07:55:00|46765.3|46640.3|46702.8|46577.8|46814.3|46689.3|46676.1|46551.1|804
1612944000000|2021-02-10 08:00:00|46702|46577|46822|46697|46945.7|46820.7|46700.7|46575.7|974
1612944300000|2021-02-10 08:05:00|46822.3|46697.3|46799.3|46674.3|46833.3|46708.3|46762.9|46637.9|930
1612944600000|2021-02-10 08:10:00|46799.5|46674.5|46662.9|46537.9|46815.8|46690.8|46662.9|46537.9|930
1612944900000|2021-02-10 08:15:00|46663|46538|46431.1|46306.1|46675.4|46550.4|46406.8|46281.8|1032
1612945200000|2021-02-10 08:20:00|46433.5|46308.5|46476.9|46351.9|46528.2|46403.2|46411|46286|833
1612945500000|2021-02-10 08:25:00|46476.1|46351.1|46533.6|46408.6|46560.2|46435.2|46462|46337|911
1612945800000|2021-02-10 08:30:00|46535.6|46410.6|46514.1|46389.1|46547.7|46422.7|46496.8|46371.8|855
1612946100000|2021-02-10 08:35:00|46514.2|46389.2|46514.4|46389.4|46590|46465|46493.5|46368.5|832
1612946400000|2021-02-10 08:40:00|46514.9|46389.9|46563.4|46438.4|46576.6|46451.6|46460.8|46335.8|742
1612946700000|2021-02-10 08:45:00|46562.9|46437.9|46672.9|46547.9|46679.7|46554.7|46532.5|46407.5|883
1612947000000|2021-02-10 08:50:00|46672.6|46547.6|46762.8|46637.8|46828|46703|46650.6|46525.6|801
1612947300000|2021-02-10 08:55:00|46762.9|46637.9|46804.3|46679.3|46819.1|46694.1|46700.9|46575.9|912
1612947600000|2021-02-10 09:00:00|46805.4|46680.4|46874.4|46749.4|46874.8|46749.8|46764.7|46639.7|853
1612947900000|2021-02-10 09:05:00|46874.5|46749.5|46893.9|46768.9|46901.7|46776.7|46797.7|46672.7|779
1612948200000|2021-02-10 09:10:00|46894.7|46769.7|46871.8|46746.8|46900.3|46775.3|46822.2|46697.2|927
1612948500000|2021-02-10 09:15:00|46871.9|46746.9|46948.5|46823.5|47009.8|46884.8|46831.9|46706.9|920
1612948800000|2021-02-10 09:20:00|46946.2|46821.2|46956.7|46831.7|46992|46867|46886.9|46761.9|938
1612949100000|2021-02-10 09:25:00|46969.1|46844.1|46971.3|46846.3|47023.1|46898.1|46851.1|46726.1|945
1612949400000|2021-02-10 09:30:00|46972.6|46847.6|46958.7|46833.7|47018.1|46893.1|46930.7|46805.7|893
1612949700000|2021-02-10 09:35:00|46961.1|46836.1|46919.2|46794.2|46962.2|46837.2|46851.6|46726.6|967
1612950000000|2021-02-10 09:40:00|46920.5|46795.5|46855.6|46730.6|46920.8|46795.8|46826.1|46701.1|834
1612950300000|2021-02-10 09:45:00|46854.8|46729.8|46861.3|46736.3|46866.2|46741.2|46814.3|46689.3|849
1612950600000|2021-02-10 09:50:00|46859.2|46734.2|46697.8|46572.8|46859.3|46734.3|46683.2|46558.2|981
1612950900000|2021-02-10 09:55:00|46698.8|46573.8|46715.3|46590.3|46726.1|46601.1|46635.7|46510.7|900
1612951200000|2021-02-10 10:00:00|46716.1|46591.1|46660.7|46535.7|46716.1|46591.1|46578.5|46453.5|940
1612951500000|2021-02-10 10:05:00|46661|46536|46902.9|46777.9|46903.4|46778.4|46655.8|46530.8|972
1612951800000|2021-02-10 10:10:00|46903.7|46778.7|47267.6|47142.6|47272.7|47147.7|46900.7|46775.7|878
1612952100000|2021-02-10 10:15:00|47268|47143|47406.4|47281.4|47413|47288|47188.1|47063.1|1037
1612952400000|2021-02-10 10:20:00|47404.8|47279.8|47160.1|47035.1|47404.8|47279.8|47133.6|47008.6|1000
1612952700000|2021-02-10 10:25:00|47160.6|47035.6|47089.2|46964.2|47163.4|47038.4|47042.5|46917.5|803
1612953000000|2021-02-10 10:30:00|47090|46965|46892.9|46767.9|47234.3|47109.3|46884.8|46759.8|850
1612953300000|2021-02-10 10:35:00|46900.2|46775.2|46892|46767|46918.2|46793.2|46795.8|46670.8|1040
1612953600000|2021-02-10 10:40:00|46893.1|46768.1|46864.3|46739.3|46918.7|46793.7|46771.7|46646.7|943
1612953900000|2021-02-10 10:45:00|46865|46740|46814.7|46689.7|46877.7|46752.7|46765.1|46640.1|901
1612954200000|2021-02-10 10:50:00|46816.6|46691.6|46856.2|46731.2|46863.8|46738.8|46783.9|46658.9|877
1612954500000|2021-02-10 10:55:00|46855.9|46730.9|46766.2|46641.2|46856.8|46731.8|46639.9|46514.9|943
1612954800000|2021-02-10 11:00:00|46765.4|46640.4|46626.8|46501.8|46813.7|46688.7|46626.8|46501.8|984
1612955100000|2021-02-10 11:05:00|46626|46501|46579.7|46454.7|46645|46520|46472.5|46347.5|1065
1612955400000|2021-02-10 11:10:00|46579.5|46454.5|46601.3|46476.3|46608.4|46483.4|46512.3|46387.3|1034
1612955700000|2021-02-10 11:15:00|46600.5|46475.5|46637.3|46512.3|46681.4|46556.4|46457.1|46332.1|1044
1612956000000|2021-02-10 11:20:00|46636.1|46511.1|46568.4|46443.4|46668.1|46543.1|46509.4|46384.4|886
1612956300000|2021-02-10 11:25:00|46564.4|46439.4|46610.4|46485.4|46617.5|46492.5|46541.8|46416.8|944
1612956600000|2021-02-10 11:30:00|46610.1|46485.1|46639.7|46514.7|46693|46568|46473.8|46348.8|1006
1612956900000|2021-02-10 11:35:00|46640.7|46515.7|46674.6|46549.6|46677.2|46552.2|46577.5|46452.5|920
1612957200000|2021-02-10 11:40:00|46674.7|46549.7|46620.7|46495.7|46675.7|46550.7|46559.8|46434.8|867
1612957500000|2021-02-10 11:45:00|46620.3|46495.3|46677.1|46552.1|46680.3|46555.3|46574|46449|762
1612957800000|2021-02-10 11:50:00|46677|46552|46687.3|46562.3|46687.4|46562.4|46577.9|46452.9|886
1612958100000|2021-02-10 11:55:00|46690|46565|46702.2|46577.2|46704.1|46579.1|46617.9|46492.9|824
1612958400000|2021-02-10 12:00:00|46707.4|46582.4|46360.9|46235.9|46709.5|46584.5|46286.2|46161.2|1048
1612958700000|2021-02-10 12:05:00|46361|46236|46408.7|46283.7|46421.8|46296.8|46189.7|46064.7|1050
1612959000000|2021-02-10 12:10:00|46410.5|46285.5|46355|46230|46410.9|46285.9|46190.6|46065.6|974
1612959300000|2021-02-10 12:15:00|46356.9|46231.9|46427.5|46302.5|46525.6|46400.6|46329.6|46204.6|899
1612959600000|2021-02-10 12:20:00|46427|46302|46392.4|46267.4|46454.8|46329.8|46381.5|46256.5|693
1612959900000|2021-02-10 12:25:00|46391.1|46266.1|46261.9|46136.9|46433|46308|46156.4|46031.4|981
1612960200000|2021-02-10 12:30:00|46261.6|46136.6|45745.8|45620.8|46311.9|46186.9|45618.4|45493.4|1059
1612960500000|2021-02-10 12:35:00|45745.7|45620.7|45032.1|44907.1|45846.8|45721.8|45004.3|44879.3|1106
1612960800000|2021-02-10 12:40:00|45009|44884|45334.9|45209.9|45401.3|45276.3|44826.1|44701.1|1004
1612961100000|2021-02-10 12:45:00|45336.2|45211.2|45630.8|45505.8|45730.4|45605.4|45322.3|45197.3|1000
1612961400000|2021-02-10 12:50:00|45624.1|45499.1|45823.1|45698.1|45823.1|45698.1|45613.1|45488.1|1067
1612961700000|2021-02-10 12:55:00|45826.7|45701.7|45908|45783|46024.6|45899.6|45807.8|45682.8|1027
1612962000000|2021-02-10 13:00:00|45908.4|45783.4|46047|45922|46118.7|45993.7|45730.5|45605.5|1048
1612962300000|2021-02-10 13:05:00|46047.5|45922.5|45760.4|45635.4|46062.3|45937.3|45742.4|45617.4|1014
1612962600000|2021-02-10 13:10:00|45763|45638|45962.7|45837.7|46026.9|45901.9|45595|45470|1065
1612962900000|2021-02-10 13:15:00|45964.8|45839.8|45688.5|45563.5|45964.8|45839.8|45684.1|45559.1|1006
1612963200000|2021-02-10 13:20:00|45688|45563|45777|45652|45872.8|45747.8|45676.6|45551.6|926
1612963500000|2021-02-10 13:25:00|45776.8|45651.8|45617.7|45492.7|45818.3|45693.3|45493|45368|935
1612963800000|2021-02-10 13:30:00|45611.5|45486.5|45754.2|45629.2|45795.6|45670.6|45555.6|45430.6|1020
1612964100000|2021-02-10 13:35:00|45754.3|45629.3|45873.4|45748.4|45875.7|45750.7|45751.3|45626.3|804
1612964400000|2021-02-10 13:40:00|45874.7|45749.7|45914.9|45789.9|45945.6|45820.6|45852.8|45727.8|888
1612964700000|2021-02-10 13:45:00|45915|45790|45747.5|45622.5|46002.4|45877.4|45728.9|45603.9|884
1612965000000|2021-02-10 13:50:00|45747.3|45622.3|45750.9|45625.9|45795.7|45670.7|45672.2|45547.2|884
1612965300000|2021-02-10 13:55:00|45746.7|45621.7|45754.5|45629.5|45770.7|45645.7|45681.8|45556.8|729
1612965600000|2021-02-10 14:00:00|45753.5|45628.5|45865|45740|45881.5|45756.5|45434.8|45309.8|1087
1612965900000|2021-02-10 14:05:00|45866.6|45741.6|46011.2|45886.2|46076.9|45951.9|45854.9|45729.9|987
1612966200000|2021-02-10 14:10:00|46009.6|45884.6|45960.5|45835.5|46043.5|45918.5|45942.9|45817.9|872
1612966500000|2021-02-10 14:15:00|45962.7|45837.7|45890.7|45765.7|46000.2|45875.2|45867.8|45742.8|949
1612966800000|2021-02-10 14:20:00|45891.3|45766.3|45649.4|45524.4|45891.3|45766.3|45598.5|45473.5|1024
1612967100000|2021-02-10 14:25:00|45649.1|45524.1|45509.7|45384.7|45655.1|45530.1|45354.2|45229.2|869
1612967400000|2021-02-10 14:30:00|45497.3|45372.3|45188.6|45063.6|45497.3|45372.3|45188.6|45063.6|827
1612967700000|2021-02-10 14:35:00|45186.1|45061.1|45469.3|45344.3|45530.3|45405.3|45139.2|45014.2|810
1612968000000|2021-02-10 14:40:00|45468.9|45343.9|45329.7|45204.7|45469.8|45344.8|45150.6|45025.6|820
1612968300000|2021-02-10 14:45:00|45329.3|45204.3|45317.4|45192.4|45501.4|45376.4|45271.5|45146.5|1111
1612968600000|2021-02-10 14:50:00|45318|45193|45355.7|45230.7|45403.3|45278.3|45244.2|45119.2|1075
1612968900000|2021-02-10 14:55:00|45356.2|45231.2|45063.8|44938.8|45359.5|45234.5|44981|44856|1104
1612969200000|2021-02-10 15:00:00|45067.9|44942.9|44931.8|44806.8|45207.4|45082.4|44848.5|44723.5|1139
1612969500000|2021-02-10 15:05:00|44928.5|44803.5|44806.3|44681.3|45041.2|44916.2|44701.7|44576.7|1109
1612969800000|2021-02-10 15:10:00|44806.1|44681.1|45104.7|44979.7|45148.7|45023.7|44613.3|44488.3|1035
1612970100000|2021-02-10 15:15:00|45107.3|44982.3|45243.3|45118.3|45297.7|45172.7|45107.3|44982.3|874
1612970400000|2021-02-10 15:20:00|45243.2|45118.2|44938.3|44813.3|45256.6|45131.6|44891.7|44766.7|915
1612970700000|2021-02-10 15:25:00|44939.4|44814.4|44562.4|44437.4|44950.3|44825.3|44493|44368|1013
1612971000000|2021-02-10 15:30:00|44562.9|44437.9|44387.5|44262.5|44669.7|44544.7|44341.5|44216.5|989
1612971300000|2021-02-10 15:35:00|44387.6|44262.6|44400.4|44275.4|44468.6|44343.6|44331.7|44206.7|1005
1612971600000|2021-02-10 15:40:00|44399.8|44274.8|44111.7|43986.7|44410.5|44285.5|44110.6|43985.6|1002
1612971900000|2021-02-10 15:45:00|44111.4|43986.4|43965.9|43840.9|44158.6|44033.6|43819.1|43694.1|1050
1612972200000|2021-02-10 15:50:00|43962.2|43837.2|44392.2|44267.2|44441.4|44316.4|43962.2|43837.2|982
1612972500000|2021-02-10 15:55:00|44396|44271|44429.4|44304.4|44475.4|44350.4|44215.3|44090.3|996
1612972800000|2021-02-10 16:00:00|44435.6|44310.6|44210.8|44085.8|44470.4|44345.4|44180.5|44055.5|1051
1612973100000|2021-02-10 16:05:00|44214.2|44089.2|44470.5|44345.5|44498.9|44373.9|43929.7|43804.7|1012
1612973400000|2021-02-10 16:10:00|44476.9|44351.9|44613.7|44488.7|44647.4|44522.4|44451.1|44326.1|869
1612973700000|2021-02-10 16:15:00|44614.5|44489.5|44793.5|44668.5|44813.1|44688.1|44598.9|44473.9|878
1612974000000|2021-02-10 16:20:00|44792.2|44667.2|44740.2|44615.2|44800.9|44675.9|44609.6|44484.6|882
1612974300000|2021-02-10 16:25:00|44739.9|44614.9|44763.9|44638.9|44815.2|44690.2|44731.3|44606.3|860
1612974600000|2021-02-10 16:30:00|44767.3|44642.3|44765.1|44640.1|44780|44655|44513.8|44388.8|892
1612974900000|2021-02-10 16:35:00|44767.7|44642.7|44761.4|44636.4|44798.1|44673.1|44605.9|44480.9|912
1612975200000|2021-02-10 16:40:00|44762.6|44637.6|44709.9|44584.9|44800.2|44675.2|44625.4|44500.4|910
1612975500000|2021-02-10 16:45:00|44709.3|44584.3|44664.4|44539.4|44709.3|44584.3|44579|44454|815
1612975800000|2021-02-10 16:50:00|44667.2|44542.2|44699|44574|44711.8|44586.8|44622.6|44497.6|727
1612976100000|2021-02-10 16:55:00|44703.6|44578.6|44885|44760|44980.1|44855.1|44701.5|44576.5|871
1612976400000|2021-02-10 17:00:00|44884.3|44759.3|44611.4|44486.4|44884.3|44759.3|44587.3|44462.3|816
1612976700000|2021-02-10 17:05:00|44610.9|44485.9|44655.1|44530.1|44706.1|44581.1|44605.7|44480.7|747
1612977000000|2021-02-10 17:10:00|44655.3|44530.3|44657.3|44532.3|44777.5|44652.5|44575.4|44450.4|851
1612977300000|2021-02-10 17:15:00|44663.3|44538.3|44606|44481|44828.3|44703.3|44562|44437|965
1612977600000|2021-02-10 17:20:00|44607.2|44482.2|44683.9|44558.9|44713.7|44588.7|44607.2|44482.2|845
1612977900000|2021-02-10 17:25:00|44683.1|44558.1|44871.5|44746.5|44871.5|44746.5|44682.1|44557.1|791
1612978200000|2021-02-10 17:30:00|44872.2|44747.2|44957|44832|45044.7|44919.7|44872.2|44747.2|869
1612978500000|2021-02-10 17:35:00|44954.8|44829.8|44998.7|44873.7|45025.8|44900.8|44938.2|44813.2|735
1612978800000|2021-02-10 17:40:00|44994.7|44869.7|45119.7|44994.7|45128.6|45003.6|44991.3|44866.3|758
1612979100000|2021-02-10 17:45:00|45120|44995|45052.6|44927.6|45147|45022|45045|44920|724
1612979400000|2021-02-10 17:50:00|45053.5|44928.5|45141.7|45016.7|45161|45036|45049.8|44924.8|668
1612979700000|2021-02-10 17:55:00|45139.4|45014.4|45096.8|44971.8|45165.1|45040.1|45096.8|44971.8|581
1612980000000|2021-02-10 18:00:00|45094.7|44969.7|45187.6|45062.6|45188.1|45063.1|45047.7|44922.7|766
1612980300000|2021-02-10 18:05:00|45188.2|45063.2|45203.2|45078.2|45274.8|45149.8|45178.3|45053.3|730
1612980600000|2021-02-10 18:10:00|45203.9|45078.9|45035.6|44910.6|45204.6|45079.6|45031.1|44906.1|854
1612980900000|2021-02-10 18:15:00|45034.6|44909.6|45153.5|45028.5|45193|45068|44927.2|44802.2|830
1612981200000|2021-02-10 18:20:00|45153|45028|45268|45143|45270.1|45145.1|45151.2|45026.2|632
1612981500000|2021-02-10 18:25:00|45266.1|45141.1|45146.6|45021.6|45284.2|45159.2|45146.6|45021.6|615
1612981800000|2021-02-10 18:30:00|45147.1|45022.1|45077.4|44952.4|45198|45073|45050.6|44925.6|745
1612982100000|2021-02-10 18:35:00|45075.7|44950.7|45067.1|44942.1|45143.9|45018.9|44997.2|44872.2|796
1612982400000|2021-02-10 18:40:00|45066.1|44941.1|45016.8|44891.8|45161.4|45036.4|45010|44885|835
1612982700000|2021-02-10 18:45:00|45016.4|44891.4|45049.7|44924.7|45153.8|45028.8|45002.2|44877.2|853
1612983000000|2021-02-10 18:50:00|45050.4|44925.4|45132.9|45007.9|45148.9|45023.9|45030.2|44905.2|712
1612983300000|2021-02-10 18:55:00|45132.7|45007.7|45218.7|45093.7|45258.4|45133.4|45079.8|44954.8|705
1612983600000|2021-02-10 19:00:00|45216.7|45091.7|45228.6|45103.6|45301.1|45176.1|44998.4|44873.4|887
1612983900000|2021-02-10 19:05:00|45228.7|45103.7|45067.6|44942.6|45228.7|45103.7|45019.3|44894.3|870
1612984200000|2021-02-10 19:10:00|45066.6|44941.6|44871.2|44746.2|45066.6|44941.6|44751.1|44626.1|1003
1612984500000|2021-02-10 19:15:00|44863.6|44738.6|44748.3|44623.3|45075.5|44950.5|44601.4|44476.4|1110
1612984800000|2021-02-10 19:20:00|44747.2|44622.2|44721.2|44596.2|44780.4|44655.4|44615.6|44490.6|958
1612985100000|2021-02-10 19:25:00|44721.4|44596.4|44775|44650|44817.3|44692.3|44709.9|44584.9|901
1612985400000|2021-02-10 19:30:00|44775.2|44650.2|44975.5|44850.5|44990.6|44865.6|44775.2|44650.2|834
1612985700000|2021-02-10 19:35:00|44972.4|44847.4|45025|44900|45081.3|44956.3|44968.9|44843.9|827
1612986000000|2021-02-10 19:40:00|45023.8|44898.8|45269.1|45144.1|45288.2|45163.2|45023|44898|909
1612986300000|2021-02-10 19:45:00|45269.7|45144.7|45194.6|45069.6|45314.6|45189.6|45180.2|45055.2|745
1612986600000|2021-02-10 19:50:00|45194.2|45069.2|45291.1|45166.1|45311.5|45186.5|45188.3|45063.3|859
1612986900000|2021-02-10 19:55:00|45291.2|45166.2|45302.2|45177.2|45324|45199|45267.3|45142.3|787
1612987200000|2021-02-10 20:00:00|45302.7|45177.7|45236.6|45111.6|45334.7|45209.7|45230.2|45105.2|891
1612987500000|2021-02-10 20:05:00|45236.7|45111.7|45149|45024|45253.7|45128.7|45144.9|45019.9|861
1612987800000|2021-02-10 20:10:00|45149.5|45024.5|45159.3|45034.3|45173.3|45048.3|45126.4|45001.4|752
1612988100000|2021-02-10 20:15:00|45160|45035|44963.9|44838.9|45166.3|45041.3|44963.4|44838.4|843
1612988400000|2021-02-10 20:20:00|44962.4|44837.4|45082.2|44957.2|45097.1|44972.1|44944.5|44819.5|1051
1612988700000|2021-02-10 20:25:00|45081.3|44956.3|45004.8|44879.8|45090.5|44965.5|44980.1|44855.1|926
1612989000000|2021-02-10 20:30:00|45005.2|44880.2|44911|44786|45046.2|44921.2|44911|44786|858
1612989300000|2021-02-10 20:35:00|44911.4|44786.4|44928.2|44803.2|44966.5|44841.5|44887.1|44762.1|926
1612989600000|2021-02-10 20:40:00|44927.6|44802.6|44749.7|44624.7|44928.1|44803.1|44743.5|44618.5|989
1612989900000|2021-02-10 20:45:00|44750.8|44625.8|44685.4|44560.4|44810.8|44685.8|44647.7|44522.7|967
1612990200000|2021-02-10 20:50:00|44685.6|44560.6|44722.9|44597.9|44754.1|44629.1|44654.6|44529.6|957
1612990500000|2021-02-10 20:55:00|44720.2|44595.2|44641.6|44516.6|44753.5|44628.5|44551.3|44426.3|1019
1612990800000|2021-02-10 21:00:00|44639.7|44514.7|44506.1|44381.1|44812.1|44687.1|44467.5|44342.5|1069
1612991100000|2021-02-10 21:05:00|44503.5|44378.5|44596.4|44471.4|44613.6|44488.6|44503.5|44378.5|1031
1612991400000|2021-02-10 21:10:00|44596|44471|44601.3|44476.3|44675.3|44550.3|44584.3|44459.3|877
1612991700000|2021-02-10 21:15:00|44601.6|44476.6|44581.3|44456.3|44623|44498|44522.8|44397.8|911
1612992000000|2021-02-10 21:20:00|44582.8|44457.8|44611.6|44486.6|44646.8|44521.8|44571.6|44446.6|893
1612992300000|2021-02-10 21:25:00|44611.7|44486.7|44714.8|44589.8|44855.1|44730.1|44584.5|44459.5|988
1612992600000|2021-02-10 21:30:00|44717.5|44592.5|44836.6|44711.6|44857.3|44732.3|44648.6|44523.6|960
1612992900000|2021-02-10 21:35:00|44834.2|44709.2|44876.9|44751.9|44901.9|44776.9|44751.1|44626.1|1036
1612993200000|2021-02-10 21:40:00|44877.1|44752.1|44877.7|44752.7|44903.9|44778.9|44800|44675|919
1612993500000|2021-02-10 21:45:00|44877|44752|44962|44837|44966.5|44841.5|44873|44748|910
1612993800000|2021-02-10 21:50:00|44961.4|44836.4|45012|44887|45091.6|44966.6|44959.9|44834.9|845
1612994100000|2021-02-10 21:55:00|45012.6|44887.6|45095.9|44970.9|45101.2|44976.2|44985|44860|938
1612994400000|2021-02-10 22:00:00|45096|44971|45052.9|44927.9|45111.6|44986.6|45008|44883|763
1612994700000|2021-02-10 22:05:00|45053.1|44928.1|45109.3|44984.3|45109.3|44984.3|45000.9|44875.9|662
1612995000000|2021-02-10 22:10:00|45109.6|44984.6|45161.6|45036.6|45174.8|45049.8|45109.4|44984.4|575
1612995300000|2021-02-10 22:15:00|45161.7|45036.7|45147|45022|45203.5|45078.5|45131.1|45006.1|760
1612995600000|2021-02-10 22:20:00|45148|45023|45202.8|45077.8|45232.1|45107.1|45147.3|45022.3|517
1612995900000|2021-02-10 22:25:00|45201.2|45076.2|45244.2|45119.2|45245.8|45120.8|45201.2|45076.2|705
1612996200000|2021-02-10 22:30:00|45244.5|45119.5|45242.6|45117.6|45270.2|45145.2|45223.2|45098.2|538
1612996500000|2021-02-10 22:35:00|45242.7|45117.7|45275.7|45150.7|45280.9|45155.9|45228.6|45103.6|476
1612996800000|2021-02-10 22:40:00|45273.9|45148.9|45302.3|45177.3|45303.6|45178.6|45251.4|45126.4|626
1612997100000|2021-02-10 22:45:00|45302.9|45177.9|45121.1|44996.1|45304.9|45179.9|45121.1|44996.1|761
1612997400000|2021-02-10 22:50:00|45120.1|44995.1|45236.4|45111.4|45240.9|45115.9|45098.2|44973.2|771
1612997700000|2021-02-10 22:55:00|45236.3|45111.3|45291.9|45166.9|45291.9|45166.9|45218|45093|632
1612998000000|2021-02-10 23:00:00|45292.2|45167.2|45163.8|45038.8|45292.2|45167.2|45078.6|44953.6|820
1612998300000|2021-02-10 23:05:00|45163.3|45038.3|45170.3|45045.3|45214.7|45089.7|45149.3|45024.3|799
1612998600000|2021-02-10 23:10:00|45170.7|45045.7|45222.1|45097.1|45229.8|45104.8|45162.3|45037.3|764
1612998900000|2021-02-10 23:15:00|45222.3|45097.3|45135.9|45010.9|45237.9|45112.9|45135.9|45010.9|804
1612999200000|2021-02-10 23:20:00|45136|45011|45206|45081|45249.3|45124.3|45111|44986|815
1612999500000|2021-02-10 23:25:00|45206.5|45081.5|45199.9|45074.9|45251.4|45126.4|45178.4|45053.4|819
1612999800000|2021-02-10 23:30:00|45200|45075|45380.4|45255.4|45388.7|45263.7|45199.9|45074.9|851
1613000100000|2021-02-10 23:35:00|45380.5|45255.5|45301.3|45176.3|45392.2|45267.2|45285.4|45160.4|869
1613000400000|2021-02-10 23:40:00|45301.8|45176.8|45280.5|45155.5|45339|45214|45257.3|45132.3|929
1613000700000|2021-02-10 23:45:00|45279.7|45154.7|44946.6|44821.6|45279.7|45154.7|44946.6|44821.6|948
1613001000000|2021-02-10 23:50:00|44946.7|44821.7|44935.7|44810.7|44963|44838|44888.3|44763.3|795
1613001300000|2021-02-10 23:55:00|44935.9|44810.9|44907.8|44782.8|45029.3|44904.3|44907.8|44782.8|766
1613001600000|2021-02-11 00:00:00|44907.2|44782.2|44770.7|44645.7|45121.5|44996.5|44665|44540|1068
1613001900000|2021-02-11 00:05:00|44766.1|44641.1|44717.9|44592.9|44809.9|44684.9|44704.8|44579.8|988
1613002200000|2021-02-11 00:10:00|44718.2|44593.2|44568.9|44443.9|44720.9|44595.9|44551.4|44426.4|902
1613002500000|2021-02-11 00:15:00|44568.6|44443.6|44739.9|44614.9|44746.7|44621.7|44547.7|44422.7|921
1613002800000|2021-02-11 00:20:00|44729.7|44604.7|44822.7|44697.7|44852.2|44727.2|44714.8|44589.8|907
1613003100000|2021-02-11 00:25:00|44821.8|44696.8|44889.4|44764.4|44921.7|44796.7|44815.6|44690.6|973
1613003400000|2021-02-11 00:30:00|44889.3|44764.3|45057.8|44932.8|45065.4|44940.4|44886.8|44761.8|887
1613003700000|2021-02-11 00:35:00|45055.6|44930.6|44970.7|44845.7|45062.4|44937.4|44968.7|44843.7|856
1613004000000|2021-02-11 00:40:00|44970.1|44845.1|44745.8|44620.8|44973.9|44848.9|44721.1|44596.1|1024
1613004300000|2021-02-11 00:45:00|44750.8|44625.8|44112.4|43987.4|44751.1|44626.1|44104.7|43979.7|1100
1613004600000|2021-02-11 00:50:00|44113.2|43988.2|44267.4|44142.4|44342.9|44217.9|44105.2|43980.2|1083
1613004900000|2021-02-11 00:55:00|44267|44142|44344.7|44219.7|44416.3|44291.3|44266.5|44141.5|1061
1613005200000|2021-02-11 01:00:00|44344.8|44219.8|44365.6|44240.6|44451.8|44326.8|44316.8|44191.8|948
1613005500000|2021-02-11 01:05:00|44359.5|44234.5|44270.3|44145.3|44440.9|44315.9|44267.8|44142.8|974
1613005800000|2021-02-11 01:10:00|44269.9|44144.9|44319.7|44194.7|44463.1|44338.1|44128.5|44003.5|1027
1613006100000|2021-02-11 01:15:00|44316.7|44191.7|44328.1|44203.1|44477.2|44352.2|44162.9|44037.9|1092
1613006400000|2021-02-11 01:20:00|44322.6|44197.6|44342.3|44217.3|44456.3|44331.3|44306.2|44181.2|865
1613006700000|2021-02-11 01:25:00|44346.4|44221.4|44463|44338|44464.1|44339.1|44339.3|44214.3|707
1613007000000|2021-02-11 01:30:00|44457.4|44332.4|44536.5|44411.5|44603.2|44478.2|44357|44232|1029
1613007300000|2021-02-11 01:35:00|44536.9|44411.9|44527.7|44402.7|44569.1|44444.1|44467.4|44342.4|1002
1613007600000|2021-02-11 01:40:00|44527.3|44402.3|44565.4|44440.4|44565.6|44440.6|44476.8|44351.8|877
1613007900000|2021-02-11 01:45:00|44568.4|44443.4|44643.4|44518.4|44643.7|44518.7|44508.7|44383.7|784
1613008200000|2021-02-11 01:50:00|44643.7|44518.7|44557.4|44432.4|44643.9|44518.9|44506|44381|787
1613008500000|2021-02-11 01:55:00|44557.1|44432.1|44286.9|44161.9|44587.2|44462.2|44286.9|44161.9|922
1613008800000|2021-02-11 02:00:00|44287.3|44162.3|44521.6|44396.6|44524|44399|44287.3|44162.3|909
1613009100000|2021-02-11 02:05:00|44521.2|44396.2|44635.5|44510.5|44737.5|44612.5|44521.2|44396.2|879
1613009400000|2021-02-11 02:10:00|44636.3|44511.3|44753|44628|44766|44641|44592|44467|932
1613009700000|2021-02-11 02:15:00|44753.4|44628.4|44692.3|44567.3|44774.4|44649.4|44670.3|44545.3|956
1613010000000|2021-02-11 02:20:00|44692.4|44567.4|44676.7|44551.7|44716.1|44591.1|44659.7|44534.7|752
1613010300000|2021-02-11 02:25:00|44677.1|44552.1|44636.6|44511.6|44697.3|44572.3|44633.8|44508.8|609
1613010600000|2021-02-11 02:30:00|44639.3|44514.3|44654.5|44529.5|44681|44556|44635|44510|622
1613010900000|2021-02-11 02:35:00|44654.3|44529.3|44769.2|44644.2|44769.2|44644.2|44654.2|44529.2|715
1613011200000|2021-02-11 02:40:00|44768.9|44643.9|44763.3|44638.3|44829.5|44704.5|44726.5|44601.5|841
1613011500000|2021-02-11 02:45:00|44768|44643|44847.4|44722.4|44847.5|44722.5|44764.3|44639.3|813
1613011800000|2021-02-11 02:50:00|44848.9|44723.9|44893.5|44768.5|44930.6|44805.6|44830.4|44705.4|817
1613012100000|2021-02-11 02:55:00|44893.1|44768.1|44872.8|44747.8|44898.1|44773.1|44809.8|44684.8|725
1613012400000|2021-02-11 03:00:00|44873.1|44748.1|44864|44739|44888.3|44763.3|44808|44683|788
1613012700000|2021-02-11 03:05:00|44860.7|44735.7|45031.6|44906.6|45031.6|44906.6|44860|44735|644
1613013000000|2021-02-11 03:10:00|45031.7|44906.7|45043.1|44918.1|45127.4|45002.4|45004.4|44879.4|852
1613013300000|2021-02-11 03:15:00|45041.2|44916.2|45018.9|44893.9|45077.9|44952.9|44985.8|44860.8|716
1613013600000|2021-02-11 03:20:00|45018.3|44893.3|45035.1|44910.1|45105.7|44980.7|45018|44893|549
1613013900000|2021-02-11 03:25:00|45035.3|44910.3|44986|44861|45038.6|44913.6|44954.8|44829.8|660
1613014200000|2021-02-11 03:30:00|44987.4|44862.4|44950.6|44825.6|45008|44883|44922|44797|674
1613014500000|2021-02-11 03:35:00|44951.7|44826.7|44937.4|44812.4|44984.9|44859.9|44915.3|44790.3|674
1613014800000|2021-02-11 03:40:00|44936.9|44811.9|44844.4|44719.4|44958.4|44833.4|44844.4|44719.4|696
1613015100000|2021-02-11 03:45:00|44845.2|44720.2|44896.8|44771.8|44925.6|44800.6|44845.2|44720.2|694
1613015400000|2021-02-11 03:50:00|44896.1|44771.1|45501.9|45376.9|45525.5|45400.5|44895.6|44770.6|806
1613015700000|2021-02-11 03:55:00|45501.4|45376.4|45542.8|45417.8|45716.4|45591.4|45479|45354|1081
1613016000000|2021-02-11 04:00:00|45543.1|45418.1|45463.8|45338.8|45760.1|45635.1|45463.8|45338.8|1004
1613016300000|2021-02-11 04:05:00|45462.9|45337.9|45166.4|45041.4|45483.1|45358.1|45060.3|44935.3|1118
1613016600000|2021-02-11 04:10:00|45165|45040|45146.8|45021.8|45244.2|45119.2|45122.6|44997.6|938
1613016900000|2021-02-11 04:15:00|45145.3|45020.3|44982.2|44857.2|45151.7|45026.7|44982.2|44857.2|1008
1613017200000|2021-02-11 04:20:00|44987.3|44862.3|44891.6|44766.6|45052.6|44927.6|44887|44762|916
1613017500000|2021-02-11 04:25:00|44891.5|44766.5|45009.3|44884.3|45037.9|44912.9|44890|44765|970
1613017800000|2021-02-11 04:30:00|45007.5|44882.5|44934.6|44809.6|45012.9|44887.9|44899.8|44774.8|959
1613018100000|2021-02-11 04:35:00|44937.3|44812.3|44811.6|44686.6|44938|44813|44762.6|44637.6|1020
1613018400000|2021-02-11 04:40:00|44811.4|44686.4|44792.3|44667.3|44863.5|44738.5|44748.1|44623.1|941
1613018700000|2021-02-11 04:45:00|44792.5|44667.5|44769.9|44644.9|44844.5|44719.5|44742.5|44617.5|920
1613019000000|2021-02-11 04:50:00|44769.8|44644.8|44797.8|44672.8|44808.6|44683.6|44721.6|44596.6|819
1613019300000|2021-02-11 04:55:00|44797.1|44672.1|44835.1|44710.1|44886.7|44761.7|44749.4|44624.4|907
1613019600000|2021-02-11 05:00:00|44835.9|44710.9|45015.5|44890.5|45043.7|44918.7|44822.6|44697.6|1051
1613019900000|2021-02-11 05:05:00|45015.7|44890.7|44773.6|44648.6|45026|44901|44767.7|44642.7|951
1613020200000|2021-02-11 05:10:00|44773.7|44648.7|44785|44660|44831.9|44706.9|44760|44635|870
1613020500000|2021-02-11 05:15:00|44784.6|44659.6|44833.2|44708.2|44881.5|44756.5|44769.2|44644.2|850
1613020800000|2021-02-11 05:20:00|44833.1|44708.1|44828.7|44703.7|44851.5|44726.5|44801.2|44676.2|785
1613021100000|2021-02-11 05:25:00|44829.2|44704.2|44697.3|44572.3|44879.6|44754.6|44653.6|44528.6|845
1613021400000|2021-02-11 05:30:00|44697|44572|44848.4|44723.4|44869.6|44744.6|44620.6|44495.6|959
1613021700000|2021-02-11 05:35:00|44850.2|44725.2|44888|44763|44913.6|44788.6|44848.3|44723.3|779
1613022000000|2021-02-11 05:40:00|44891.5|44766.5|44947.2|44822.2|45012|44887|44885.5|44760.5|728
1613022300000|2021-02-11 05:45:00|44947.5|44822.5|44957.8|44832.8|45000.7|44875.7|44895.5|44770.5|767
1613022600000|2021-02-11 05:50:00|44955.8|44830.8|44922.1|44797.1|44965|44840|44873.1|44748.1|909
1613022900000|2021-02-11 05:55:00|44921.8|44796.8|44746.1|44621.1|44921.8|44796.8|44746.1|44621.1|948
1613023200000|2021-02-11 06:00:00|44746.6|44621.6|44801.6|44676.6|44829.8|44704.8|44692.8|44567.8|914
1613023500000|2021-02-11 06:05:00|44801.5|44676.5|44865.4|44740.4|44918.2|44793.2|44785.3|44660.3|846
1613023800000|2021-02-11 06:10:00|44865.5|44740.5|44858|44733|44921.1|44796.1|44797.5|44672.5|902
1613024100000|2021-02-11 06:15:00|44854.9|44729.9|44887.4|44762.4|44939.5|44814.5|44830.5|44705.5|899
1613024400000|2021-02-11 06:20:00|44889.1|44764.1|44951.1|44826.1|44987.2|44862.2|44821.1|44696.1|903
1613024700000|2021-02-11 06:25:00|44951.7|44826.7|44840.9|44715.9|44961.9|44836.9|44833.6|44708.6|828
1613025000000|2021-02-11 06:30:00|44841|44716|44847.5|44722.5|44917.2|44792.2|44834.6|44709.6|743
1613025300000|2021-02-11 06:35:00|44847.4|44722.4|44543.1|44418.1|44855.7|44730.7|44529.5|44404.5|950
1613025600000|2021-02-11 06:40:00|44539.4|44414.4|44599.4|44474.4|44599.9|44474.9|44522|44397|804
1613025900000|2021-02-11 06:45:00|44599.8|44474.8|44605|44480|44628.5|44503.5|44553.2|44428.2|671
1613026200000|2021-02-11 06:50:00|44605.8|44480.8|44656.5|44531.5|44684.4|44559.4|44603.5|44478.5|666
1613026500000|2021-02-11 06:55:00|44657|44532|44666.6|44541.6|44703.1|44578.1|44609.1|44484.1|750
1613026800000|2021-02-11 07:00:00|44666.8|44541.8|44745.9|44620.9|44762.1|44637.1|44666.8|44541.8|766
1613027100000|2021-02-11 07:05:00|44746.9|44621.9|45176.2|45051.2|45177|45052|44725.8|44600.8|856
1613027400000|2021-02-11 07:10:00|45176|45051|45153.8|45028.8|45208.6|45083.6|45101.9|44976.9|1005
1613027700000|2021-02-11 07:15:00|45156|45031|45125|45000|45193.2|45068.2|45115.6|44990.6|951
1613028000000|2021-02-11 07:20:00|45124.5|44999.5|45157.1|45032.1|45182|45057|45116.6|44991.6|841
1613028300000|2021-02-11 07:25:00|45157.2|45032.2|45055.2|44930.2|45173.7|45048.7|45032.3|44907.3|888
1613028600000|2021-02-11 07:30:00|45054.9|44929.9|45111.2|44986.2|45135.4|45010.4|45037.8|44912.8|959
1613028900000|2021-02-11 07:35:00|45112.5|44987.5|45065.1|44940.1|45127.7|45002.7|45042.8|44917.8|929
1613029200000|2021-02-11 07:40:00|45065.2|44940.2|44977.1|44852.1|45088.6|44963.6|44971.3|44846.3|799
1613029500000|2021-02-11 07:45:00|44977.6|44852.6|44883.6|44758.6|45037.6|44912.6|44859.8|44734.8|878
1613029800000|2021-02-11 07:50:00|44883.1|44758.1|44877.6|44752.6|44905.4|44780.4|44785.9|44660.9|1006
1613030100000|2021-02-11 07:55:00|44875.3|44750.3|44812.7|44687.7|44891.1|44766.1|44799|44674|916
1613030400000|2021-02-11 08:00:00|44811.2|44686.2|44686.7|44561.7|44889.6|44764.6|44670.8|44545.8|1055
1613030700000|2021-02-11 08:05:00|44687.4|44562.4|44778.9|44653.9|44842|44717|44687.4|44562.4|936
1613031000000|2021-02-11 08:10:00|44778.8|44653.8|44651.9|44526.9|44956.7|44831.7|44627.4|44502.4|1053
1613031300000|2021-02-11 08:15:00|44649.5|44524.5|44700.1|44575.1|44778.4|44653.4|44634.8|44509.8|964
1613031600000|2021-02-11 08:20:00|44701.5|44576.5|44738.3|44613.3|44774.2|44649.2|44666.2|44541.2|977
1613031900000|2021-02-11 08:25:00|44738.9|44613.9|44809.4|44684.4|44811|44686|44716|44591|859
1613032200000|2021-02-11 08:30:00|44809.7|44684.7|44966.4|44841.4|44983.4|44858.4|44809.7|44684.7|900
1613032500000|2021-02-11 08:35:00|44965|44840|45083.8|44958.8|45084.1|44959.1|44965|44840|790
1613032800000|2021-02-11 08:40:00|45084.3|44959.3|45147.9|45022.9|45148.1|45023.1|45054.5|44929.5|824
1613033100000|2021-02-11 08:45:00|45148.6|45023.6|45139.7|45014.7|45170.2|45045.2|45000.1|44875.1|900
1613033400000|2021-02-11 08:50:00|45139.3|45014.3|45074.9|44949.9|45141.6|45016.6|45066.5|44941.5|902
1613033700000|2021-02-11 08:55:00|45074|44949|45121.6|44996.6|45140.8|45015.8|45061.9|44936.9|920
1613034000000|2021-02-11 09:00:00|45120.9|44995.9|45030.4|44905.4|45200.8|45075.8|45030.4|44905.4|967
1613034300000|2021-02-11 09:05:00|45030.5|44905.5|44971.8|44846.8|45053.6|44928.6|44939.2|44814.2|869
1613034600000|2021-02-11 09:10:00|44975.6|44850.6|44986.6|44861.6|45037.7|44912.7|44900.4|44775.4|901
1613034900000|2021-02-11 09:15:00|44986.5|44861.5|45044.7|44919.7|45101.9|44976.9|44986.5|44861.5|900
1613035200000|2021-02-11 09:20:00|45047.1|44922.1|45024|44899|45054.4|44929.4|44996.6|44871.6|945
1613035500000|2021-02-11 09:25:00|45024.2|44899.2|45101.3|44976.3|45113.3|44988.3|45023.6|44898.6|898
1613035800000|2021-02-11 09:30:00|45101.1|44976.1|45121.8|44996.8|45249|45124|45088.3|44963.3|999
1613036100000|2021-02-11 09:35:00|45122.9|44997.9|45216.7|45091.7|45220.1|45095.1|45122.6|44997.6|1003
1613036400000|2021-02-11 09:40:00|45216.4|45091.4|45222.9|45097.9|45260.5|45135.5|45201.3|45076.3|947
1613036700000|2021-02-11 09:45:00|45222.6|45097.6|45330.4|45205.4|45356.5|45231.5|45221.1|45096.1|916
1613037000000|2021-02-11 09:50:00|45330|45205|45503|45378|45509.4|45384.4|45329.2|45204.2|1000
1613037300000|2021-02-11 09:55:00|45520.8|45395.8|45602.5|45477.5|45673.8|45548.8|45515.6|45390.6|972
1613037600000|2021-02-11 10:00:00|45601.1|45476.1|45722.9|45597.9|45754.8|45629.8|45562.4|45437.4|1041
1613037900000|2021-02-11 10:05:00|45724|45599|45671.2|45546.2|45788.4|45663.4|45601.7|45476.7|987
1613038200000|2021-02-11 10:10:00|45671.1|45546.1|45534.8|45409.8|45671.7|45546.7|45524|45399|786
1613038500000|2021-02-11 10:15:00|45538.6|45413.6|45547.5|45422.5|45639.3|45514.3|45528.1|45403.1|941
1613038800000|2021-02-11 10:20:00|45546.3|45421.3|45642.3|45517.3|45642.3|45517.3|45499.1|45374.1|945
1613039100000|2021-02-11 10:25:00|45642.2|45517.2|45501.3|45376.3|45642.2|45517.2|45457.1|45332.1|945
1613039400000|2021-02-11 10:30:00|45507.2|45382.2|45538.6|45413.6|45557.4|45432.4|45468.2|45343.2|805
1613039700000|2021-02-11 10:35:00|45538.2|45413.2|45524.2|45399.2|45604.9|45479.9|45487.6|45362.6|954
1613040000000|2021-02-11 10:40:00|45522.9|45397.9|45990.5|45865.5|46014.3|45889.3|45521.4|45396.4|1049
1613040300000|2021-02-11 10:45:00|45990.2|45865.2|46110|45985|46198.1|46073.1|45990|45865|934
1613040600000|2021-02-11 10:50:00|46108.4|45983.4|46240.4|46115.4|46374.3|46249.3|46107.5|45982.5|944
1613040900000|2021-02-11 10:55:00|46239.1|46114.1|46396.1|46271.1|46439.1|46314.1|46185.8|46060.8|934
1613041200000|2021-02-11 11:00:00|46389.2|46264.2|46245|46120|46496.5|46371.5|46183.4|46058.4|1051
1613041500000|2021-02-11 11:05:00|46245.1|46120.1|46341.2|46216.2|46393.6|46268.6|46209.6|46084.6|1011
1613041800000|2021-02-11 11:10:00|46340.7|46215.7|46349.8|46224.8|46400.7|46275.7|46315.2|46190.2|889
1613042100000|2021-02-11 11:15:00|46351.5|46226.5|46284.7|46159.7|46364.3|46239.3|46263|46138|927
1613042400000|2021-02-11 11:20:00|46286|46161|46317.3|46192.3|46342.2|46217.2|46275|46150|883
1613042700000|2021-02-11 11:25:00|46316.9|46191.9|46350.9|46225.9|46383.2|46258.2|46246.8|46121.8|909
1613043000000|2021-02-11 11:30:00|46351.7|46226.7|46317.1|46192.1|46352.8|46227.8|46261.9|46136.9|917
1613043300000|2021-02-11 11:35:00|46317.3|46192.3|46350.2|46225.2|46370|46245|46231|46106|856
1613043600000|2021-02-11 11:40:00|46350.4|46225.4|46302.8|46177.8|46355.1|46230.1|46281.2|46156.2|853
1613043900000|2021-02-11 11:45:00|46304.2|46179.2|46341.3|46216.3|46371.2|46246.2|46295.7|46170.7|832
1613044200000|2021-02-11 11:50:00|46341.6|46216.6|46172.9|46047.9|46596.4|46471.4|46170.7|46045.7|1007
1613044500000|2021-02-11 11:55:00|46171.9|46046.9|46129.8|46004.8|46232.8|46107.8|45988.2|45863.2|1044
1613044800000|2021-02-11 12:00:00|46129.7|46004.7|46652|46527|46710.6|46585.6|46128.7|46003.7|1064
1613045100000|2021-02-11 12:05:00|46650.3|46525.3|46520.8|46395.8|46650.3|46525.3|46487.5|46362.5|1089
1613045400000|2021-02-11 12:10:00|46520.3|46395.3|46496.2|46371.2|46562.4|46437.4|46365|46240|1017
1613045700000|2021-02-11 12:15:00|46495.6|46370.6|46464.2|46339.2|46513.4|46388.4|46378.7|46253.7|986
1613046000000|2021-02-11 12:20:00|46465.6|46340.6|46438.2|46313.2|46523.2|46398.2|46401|46276|927
1613046300000|2021-02-11 12:25:00|46439.5|46314.5|46442.7|46317.7|46478.9|46353.9|46374.3|46249.3|876
1613046600000|2021-02-11 12:30:00|46443|46318|46457.9|46332.9|46464.9|46339.9|46385.5|46260.5|833
1613046900000|2021-02-11 12:35:00|46457.3|46332.3|46568.2|46443.2|46575.4|46450.4|46439.1|46314.1|830
1613047200000|2021-02-11 12:40:00|46567.1|46442.1|46550.6|46425.6|46569.5|46444.5|46540.3|46415.3|628
1613047500000|2021-02-11 12:45:00|46550.8|46425.8|46396.1|46271.1|46658.7|46533.7|46394.8|46269.8|858
1613047800000|2021-02-11 12:50:00|46395.5|46270.5|46509.4|46384.4|46542.6|46417.6|46395.5|46270.5|823
1613048100000|2021-02-11 12:55:00|46508.9|46383.9|46614.6|46489.6|46630.9|46505.9|46493.8|46368.8|769
1613048400000|2021-02-11 13:00:00|46617|46492|46696.6|46571.6|46702.7|46577.7|46616.8|46491.8|871
1613048700000|2021-02-11 13:05:00|46696.4|46571.4|47015.9|46890.9|47050.8|46925.8|46696.3|46571.3|991
1613049000000|2021-02-11 13:10:00|47015.1|46890.1|47390.7|47265.7|47447.6|47322.6|47015.1|46890.1|1078
1613049300000|2021-02-11 13:15:00|47397|47272|47769.1|47644.1|47897.6|47772.6|47319.5|47194.5|1081
1613049600000|2021-02-11 13:20:00|47768.7|47643.7|48227.3|48102.3|48420.3|48295.3|47766.7|47641.7|1131
1613049900000|2021-02-11 13:25:00|48217.7|48092.7|48133.5|48008.5|48335.9|48210.9|48034.9|47909.9|1157
1613050200000|2021-02-11 13:30:00|48134.2|48009.2|47822.3|47697.3|48348.1|48223.1|47736.6|47611.6|1147
1613050500000|2021-02-11 13:35:00|47823|47698|47772.8|47647.8|47868.3|47743.3|47597.9|47472.9|1100
1613050800000|2021-02-11 13:40:00|47773.4|47648.4|47907.7|47782.7|47921.4|47796.4|47709.1|47584.1|1093
1613051100000|2021-02-11 13:45:00|47905.7|47780.7|47770.1|47645.1|47926|47801|47770.1|47645.1|657
1613051400000|2021-02-11 13:50:00|47769.6|47644.6|47894.2|47769.2|47896.3|47771.3|47677.3|47552.3|1042
1613051700000|2021-02-11 13:55:00|47895.4|47770.4|47596.3|47471.3|47904.3|47779.3|47488|47363|1097
1613052000000|2021-02-11 14:00:00|47593.3|47468.3|47559.2|47434.2|47813.5|47688.5|47476.5|47351.5|1059
1613052300000|2021-02-11 14:05:00|47557.7|47432.7|47389|47264|47559.2|47434.2|47364.7|47239.7|1124
1613052600000|2021-02-11 14:10:00|47389.3|47264.3|47471.8|47346.8|47493.7|47368.7|47357.4|47232.4|1067
1613052900000|2021-02-11 14:15:00|47471.3|47346.3|47568.2|47443.2|47582.7|47457.7|47468.6|47343.6|873
1613053200000|2021-02-11 14:20:00|47568|47443|47835.8|47710.8|47846.2|47721.2|47556.8|47431.8|786
1613053500000|2021-02-11 14:25:00|47848.5|47723.5|47761|47636|47873.5|47748.5|47760|47635|645
1613053800000|2021-02-11 14:30:00|47760.7|47635.7|47972.6|47847.6|47975.3|47850.3|47760.6|47635.6|709
1613054100000|2021-02-11 14:35:00|47969.7|47844.7|48070.7|47945.7|48121|47996|47946.3|47821.3|706
1613054400000|2021-02-11 14:40:00|48072|47947|48018.6|47893.6|48080.8|47955.8|47950.6|47825.6|865
1613054700000|2021-02-11 14:45:00|48019.2|47894.2|48150.4|48025.4|48191.8|48066.8|47991.9|47866.9|976
1613055000000|2021-02-11 14:50:00|48150.2|48025.2|47915.2|47790.2|48150.2|48025.2|47894|47769|970
1613055300000|2021-02-11 14:55:00|47915.3|47790.3|47972.5|47847.5|47990.5|47865.5|47914|47789|935
1613055600000|2021-02-11 15:00:00|47972.6|47847.6|48182.5|48057.5|48266.2|48141.2|47971.9|47846.9|1059
1613055900000|2021-02-11 15:05:00|48182.6|48057.6|47862.2|47737.2|48182.6|48057.6|47856.8|47731.8|1067
1613056200000|2021-02-11 15:10:00|47867.2|47742.2|47781.2|47656.2|47867.2|47742.2|47698.9|47573.9|1066
1613056500000|2021-02-11 15:15:00|47782.1|47657.1|48064|47939|48067.3|47942.3|47780.5|47655.5|973
1613056800000|2021-02-11 15:20:00|48064.1|47939.1|48077.2|47952.2|48203.4|48078.4|47873.2|47748.2|1060
1613057100000|2021-02-11 15:25:00|48079.9|47954.9|47941.9|47816.9|48080.1|47955.1|47898|47773|1015
1613057400000|2021-02-11 15:30:00|47944.1|47819.1|47885.1|47760.1|48108|47983|47862.9|47737.9|1072
1613057700000|2021-02-11 15:35:00|47883.9|47758.9|47901.7|47776.7|47955.1|47830.1|47883.9|47758.9|1011
1613058000000|2021-02-11 15:40:00|47902.3|47777.3|47900.4|47775.4|47936|47811|47877.3|47752.3|970
1613058300000|2021-02-11 15:45:00|47900.3|47775.3|48035.6|47910.6|48035.7|47910.7|47899.4|47774.4|896
1613058600000|2021-02-11 15:50:00|48035.7|47910.7|48103.8|47978.8|48234.6|48109.6|48030.9|47905.9|810
1613058900000|2021-02-11 15:55:00|48106.9|47981.9|48076.6|47951.6|48120.1|47995.1|48009.1|47884.1|1043
1613059200000|2021-02-11 16:00:00|48076.5|47951.5|48035|47910|48361.8|48236.8|47969.9|47844.9|1093
1613059500000|2021-02-11 16:05:00|48037.9|47912.9|47864.5|47739.5|48056.7|47931.7|47775.1|47650.1|924
1613059800000|2021-02-11 16:10:00|47864.4|47739.4|47914|47789|47935.7|47810.7|47837.6|47712.6|823
1613060100000|2021-02-11 16:15:00|47913.2|47788.2|47933|47808|48136.2|48011.2|47906.9|47781.9|1034
1613060400000|2021-02-11 16:20:00|47935.6|47810.6|48013.4|47888.4|48090.9|47965.9|47891.8|47766.8|1080
1613060700000|2021-02-11 16:25:00|48013|47888|47866.7|47741.7|48036.1|47911.1|47810|47685|1002
1613061000000|2021-02-11 16:30:00|47865.6|47740.6|47736.2|47611.2|47930.5|47805.5|47659.6|47534.6|1057
1613061300000|2021-02-11 16:35:00|47734.9|47609.9|47635.4|47510.4|47780.6|47655.6|47595.4|47470.4|1055
1613061600000|2021-02-11 16:40:00|47635.6|47510.6|47646.5|47521.5|47655.8|47530.8|47603.5|47478.5|951
1613061900000|2021-02-11 16:45:00|47647.4|47522.4|47630.7|47505.7|47655.2|47530.2|47523.7|47398.7|896
1613062200000|2021-02-11 16:50:00|47630.5|47505.5|47739.2|47614.2|47766.1|47641.1|47630.5|47505.5|974
1613062500000|2021-02-11 16:55:00|47739.3|47614.3|47694.1|47569.1|47786.4|47661.4|47680.7|47555.7|906
1613062800000|2021-02-11 17:00:00|47693|47568|47707|47582|47744.2|47619.2|47662.4|47537.4|849
1613063100000|2021-02-11 17:05:00|47708.3|47583.3|47347.7|47222.7|47709.1|47584.1|47265.2|47140.2|971
1613063400000|2021-02-11 17:10:00|47346.7|47221.7|47142.9|47017.9|47468.3|47343.3|47054.7|46929.7|1127
1613063700000|2021-02-11 17:15:00|47147.1|47022.1|47273.4|47148.4|47289.8|47164.8|47117.9|46992.9|1046
1613064000000|2021-02-11 17:20:00|47273.2|47148.2|47368.4|47243.4|47388.9|47263.9|47273.2|47148.2|939
1613064300000|2021-02-11 17:25:00|47367.7|47242.7|47387.6|47262.6|47425.2|47300.2|47359.2|47234.2|921
1613064600000|2021-02-11 17:30:00|47387.9|47262.9|47203|47078|47387.9|47262.9|47203|47078|1009
1613064900000|2021-02-11 17:35:00|47206.4|47081.4|47356.3|47231.3|47361.2|47236.2|47203.7|47078.7|977
1613065200000|2021-02-11 17:40:00|47366.1|47241.1|47363.2|47238.2|47416.2|47291.2|47336.8|47211.8|956
1613065500000|2021-02-11 17:45:00|47363.3|47238.3|47370.3|47245.3|47394|47269|47294.3|47169.3|859
1613065800000|2021-02-11 17:50:00|47371.2|47246.2|47451.1|47326.1|47511.2|47386.2|47371.2|47246.2|936
1613066100000|2021-02-11 17:55:00|47451.4|47326.4|47479.8|47354.8|47531.2|47406.2|47433.5|47308.5|939
1613066400000|2021-02-11 18:00:00|47479.5|47354.5|47620|47495|47757.4|47632.4|47479.1|47354.1|1020
1613066700000|2021-02-11 18:05:00|47624.5|47499.5|47614.8|47489.8|47658.7|47533.7|47449.4|47324.4|1056
1613067000000|2021-02-11 18:10:00|47613.8|47488.8|47682.1|47557.1|47695.9|47570.9|47588.8|47463.8|965
1613067300000|2021-02-11 18:15:00|47682|47557|47665.2|47540.2|47716.8|47591.8|47634.1|47509.1|888
1613067600000|2021-02-11 18:20:00|47664.9|47539.9|47689|47564|47732.9|47607.9|47634.4|47509.4|882
1613067900000|2021-02-11 18:25:00|47688.8|47563.8|47962.9|47837.9|47962.9|47837.9|47643.3|47518.3|948
1613068200000|2021-02-11 18:30:00|47966.3|47841.3|47940.5|47815.5|48124|47999|47935.9|47810.9|982
1613068500000|2021-02-11 18:35:00|47938.8|47813.8|47854.9|47729.9|47974.9|47849.9|47843.8|47718.8|930
1613068800000|2021-02-11 18:40:00|47856.3|47731.3|47831|47706|47896.3|47771.3|47798.8|47673.8|869
1613069100000|2021-02-11 18:45:00|47829.9|47704.9|47840.3|47715.3|47883.6|47758.6|47808.6|47683.6|913
1613069400000|2021-02-11 18:50:00|47840.1|47715.1|47687.6|47562.6|47872.6|47747.6|47666.7|47541.7|954
1613069700000|2021-02-11 18:55:00|47685.5|47560.5|47765.5|47640.5|47765.5|47640.5|47685.4|47560.4|860
1613070000000|2021-02-11 19:00:00|47765.8|47640.8|47825.6|47700.6|47828.6|47703.6|47668.3|47543.3|1008
1613070300000|2021-02-11 19:05:00|47825.4|47700.4|47809|47684|47909.4|47784.4|47782.5|47657.5|819
1613070600000|2021-02-11 19:10:00|47806.9|47681.9|47918.6|47793.6|47929.9|47804.9|47786.5|47661.5|987
1613070900000|2021-02-11 19:15:00|47918.7|47793.7|48034.3|47909.3|48042.7|47917.7|47917.9|47792.9|897
1613071200000|2021-02-11 19:20:00|48034.4|47909.4|48021.5|47896.5|48064.2|47939.2|48007.7|47882.7|944
1613071500000|2021-02-11 19:25:00|48021.4|47896.4|48038.5|47913.5|48054.7|47929.7|47988.9|47863.9|900
1613071800000|2021-02-11 19:30:00|48038.1|47913.1|47950.5|47825.5|48041.9|47916.9|47950.4|47825.4|987
1613072100000|2021-02-11 19:35:00|47952.7|47827.7|47955.5|47830.5|47962.2|47837.2|47820.2|47695.2|911
1613072400000|2021-02-11 19:40:00|47955.3|47830.3|48109.7|47984.7|48111.9|47986.9|47955.1|47830.1|756
1613072700000|2021-02-11 19:45:00|48109.8|47984.8|48135.6|48010.6|48142.1|48017.1|48098|47973|716
1613073000000|2021-02-11 19:50:00|48135.5|48010.5|47970.7|47845.7|48136|48011|47899.5|47774.5|911
1613073300000|2021-02-11 19:55:00|47962.9|47837.9|47866|47741|47983.6|47858.6|47846.6|47721.6|966
1613073600000|2021-02-11 20:00:00|47865|47740|47850.1|47725.1|47871.3|47746.3|47699.1|47574.1|1013
1613073900000|2021-02-11 20:05:00|47852.2|47727.2|47861.3|47736.3|47923.9|47798.9|47805.6|47680.6|953
1613074200000|2021-02-11 20:10:00|47860|47735|48018.2|47893.2|48034.7|47909.7|47854.9|47729.9|936
1613074500000|2021-02-11 20:15:00|48018.5|47893.5|48100.4|47975.4|48104.6|47979.6|48002.6|47877.6|834
1613074800000|2021-02-11 20:20:00|48100.6|47975.6|48293.2|48168.2|48297.8|48172.8|48099.3|47974.3|832
1613075100000|2021-02-11 20:25:00|48294.9|48169.9|48686.1|48561.1|48736.1|48611.1|48267.4|48142.4|1021
1613075400000|2021-02-11 20:30:00|48685.4|48560.4|48521.5|48396.5|48694.2|48569.2|48448.2|48323.2|1112
1613075700000|2021-02-11 20:35:00|48522|48397|48524.4|48399.4|48546|48421|48390.9|48265.9|982
1613076000000|2021-02-11 20:40:00|48527.6|48402.6|48481|48356|48558.5|48433.5|48403.7|48278.7|774
1613076300000|2021-02-11 20:45:00|48482.3|48357.3|47834.2|47709.2|48493.6|48368.6|47776.3|47651.3|1031
1613076600000|2021-02-11 20:50:00|47835.1|47710.1|47179.5|47054.5|47835.1|47710.1|47150.5|47025.5|1150
1613076900000|2021-02-11 20:55:00|47179.4|47054.4|47153.1|47028.1|47377.9|47252.9|47126|47001|1123
1613077200000|2021-02-11 21:00:00|47148.2|47023.2|47290.4|47165.4|47300.1|47175.1|47141.1|47016.1|1086
1613077500000|2021-02-11 21:05:00|47290.1|47165.1|47342.5|47217.5|47344.9|47219.9|47269.7|47144.7|1022
1613077800000|2021-02-11 21:10:00|47339.2|47214.2|47340.7|47215.7|47442.2|47317.2|47325.6|47200.6|975
1613078100000|2021-02-11 21:15:00|47341.3|47216.3|47210.2|47085.2|47394.2|47269.2|47192.9|47067.9|1002
1613078400000|2021-02-11 21:20:00|47210.6|47085.6|46804.7|46679.7|47304.3|47179.3|46776.5|46651.5|962
1613078700000|2021-02-11 21:25:00|46804.9|46679.9|47060.8|46935.8|47071.3|46946.3|46798.8|46673.8|1087
1613079000000|2021-02-11 21:30:00|47062.3|46937.3|47013|46888|47073.1|46948.1|46811.8|46686.8|1089
1613079300000|2021-02-11 21:35:00|47010.8|46885.8|46999.8|46874.8|47168.5|47043.5|46965.5|46840.5|1026
1613079600000|2021-02-11 21:40:00|47003.9|46878.9|46856.8|46731.8|47028.1|46903.1|46833.9|46708.9|1048
1613079900000|2021-02-11 21:45:00|46857.2|46732.2|46890.8|46765.8|46926.7|46801.7|46846.6|46721.6|1018
1613080200000|2021-02-11 21:50:00|46884.7|46759.7|46917.4|46792.4|47025.8|46900.8|46884.7|46759.7|992
1613080500000|2021-02-11 21:55:00|46917.3|46792.3|46981|46856|47000|46875|46909.9|46784.9|856
1613080800000|2021-02-11 22:00:00|46981.8|46856.8|47213.6|47088.6|47248.2|47123.2|46972.6|46847.6|878
1613081100000|2021-02-11 22:05:00|47213.8|47088.8|47243.6|47118.6|47323.6|47198.6|47213|47088|672
1613081400000|2021-02-11 22:10:00|47243.9|47118.9|47255.5|47130.5|47290.3|47165.3|47230.9|47105.9|593
1613081700000|2021-02-11 22:15:00|47255.4|47130.4|47251.5|47126.5|47286|47161|47225.6|47100.6|497
1613082000000|2021-02-11 22:20:00|47255.9|47130.9|47381.9|47256.9|47469.6|47344.6|47239.3|47114.3|685
1613082300000|2021-02-11 22:25:00|47381.6|47256.6|47358.9|47233.9|47407.8|47282.8|47302.2|47177.2|763
1613082600000|2021-02-11 22:30:00|47359.1|47234.1|47511.3|47386.3|47520.6|47395.6|47359|47234|619
1613082900000|2021-02-11 22:35:00|47511|47386|47489|47364|47523.5|47398.5|47424.7|47299.7|557
1613083200000|2021-02-11 22:40:00|47488.3|47363.3|47585.9|47460.9|47589.4|47464.4|47426.6|47301.6|646
1613083500000|2021-02-11 22:45:00|47586.3|47461.3|47629.1|47504.1|47673.4|47548.4|47497.4|47372.4|758
1613083800000|2021-02-11 22:50:00|47629.2|47504.2|47657.7|47532.7|47726.9|47601.9|47617.7|47492.7|755
1613084100000|2021-02-11 22:55:00|47657.6|47532.6|47810.8|47685.8|47810.8|47685.8|47633.2|47508.2|839
1613084400000|2021-02-11 23:00:00|47811.7|47686.7|47763.1|47638.1|47965.8|47840.8|47763.1|47638.1|938
1613084700000|2021-02-11 23:05:00|47762.9|47637.9|47873.7|47748.7|47884.8|47759.8|47723.1|47598.1|932
1613085000000|2021-02-11 23:10:00|47872.6|47747.6|47914.5|47789.5|48025.9|47900.9|47848.3|47723.3|972
1613085300000|2021-02-11 23:15:00|47915|47790|47885.1|47760.1|47957.1|47832.1|47856|47731|986
1613085600000|2021-02-11 23:20:00|47881.8|47756.8|47915.9|47790.9|47979.6|47854.6|47806.2|47681.2|989
1613085900000|2021-02-11 23:25:00|47916|47791|47802.5|47677.5|47935.3|47810.3|47788.1|47663.1|1031
1613086200000|2021-02-11 23:30:00|47800.9|47675.9|47990.1|47865.1|48050.2|47925.2|47775.7|47650.7|1005
1613086500000|2021-02-11 23:35:00|47990.3|47865.3|47975.5|47850.5|48051.5|47926.5|47970.3|47845.3|1001
1613086800000|2021-02-11 23:40:00|47974.3|47849.3|47914.7|47789.7|48019|47894|47899.1|47774.1|1000
1613087100000|2021-02-11 23:45:00|47914.6|47789.6|47871.7|47746.7|47923|47798|47839.9|47714.9|864
1613087400000|2021-02-11 23:50:00|47871.9|47746.9|47817.9|47692.9|48115.7|47990.7|47776.3|47651.3|916
1613087700000|2021-02-11 23:55:00|47816.6|47691.6|48071.2|47946.2|48152.8|48027.8|47816.5|47691.5|1105
1613088000000|2021-02-12 00:00:00|48071|47946|48394|48269|48394|48269|48067.7|47942.7|1107
1613088300000|2021-02-12 00:05:00|48394.1|48269.1|48693.5|48568.5|48693.5|48568.5|48323.1|48198.1|1090
1613088600000|2021-02-12 00:10:00|48694.5|48569.5|48512.5|48387.5|48996.1|48871.1|48469.5|48344.5|1148
1613088900000|2021-02-12 00:15:00|48511.3|48386.3|48744.3|48619.3|48836.1|48711.1|48386.9|48261.9|1140
1613089200000|2021-02-12 00:20:00|48748.4|48623.4|48726.9|48601.9|49008.6|48883.6|48679.3|48554.3|1123
1613089500000|2021-02-12 00:25:00|48730|48605|48528.2|48403.2|48802.7|48677.7|48426.3|48301.3|1130
1613089800000|2021-02-12 00:30:00|48526.9|48401.9|48554.4|48429.4|48638.7|48513.7|48428|48303|1100
1613090100000|2021-02-12 00:35:00|48543.4|48418.4|48586.8|48461.8|48668.9|48543.9|48540.9|48415.9|1025
1613090400000|2021-02-12 00:40:00|48586.3|48461.3|48667.6|48542.6|48765.2|48640.2|48581.9|48456.9|977
1613090700000|2021-02-12 00:45:00|48668.1|48543.1|48496.1|48371.1|48669.5|48544.5|48422.8|48297.8|1041
1613091000000|2021-02-12 00:50:00|48498.1|48373.1|48288.3|48163.3|48541.8|48416.8|48276.5|48151.5|1058
1613091300000|2021-02-12 00:55:00|48288.2|48163.2|48045.8|47920.8|48301.1|48176.1|47953.9|47828.9|1090
1613091600000|2021-02-12 01:00:00|48047.4|47922.4|47981.7|47856.7|48051.4|47926.4|47900.5|47775.5|1043
1613091900000|2021-02-12 01:05:00|47986.7|47861.7|48116.7|47991.7|48132.3|48007.3|47984.2|47859.2|766
1613092200000|2021-02-12 01:10:00|48117.6|47992.6|48276.2|48151.2|48278|48153|48117.2|47992.2|998
1613092500000|2021-02-12 01:15:00|48278.7|48153.7|48245.8|48120.8|48311.4|48186.4|48212|48087|914
1613092800000|2021-02-12 01:20:00|48247.1|48122.1|48020.7|47895.7|48260.8|48135.8|47971.9|47846.9|965
1613093100000|2021-02-12 01:25:00|48022.7|47897.7|48140.4|48015.4|48152.3|48027.3|48012|47887|920
1613093400000|2021-02-12 01:30:00|48139.8|48014.8|48292.2|48167.2|48340|48215|48139.8|48014.8|954
1613093700000|2021-02-12 01:35:00|48292.3|48167.3|48407.8|48282.8|48431.7|48306.7|48283.3|48158.3|978
1613094000000|2021-02-12 01:40:00|48407.7|48282.7|48460.1|48335.1|48460.1|48335.1|48360.1|48235.1|911
1613094300000|2021-02-12 01:45:00|48460.8|48335.8|48512.1|48387.1|48553.4|48428.4|48376.8|48251.8|1019
1613094600000|2021-02-12 01:50:00|48509.6|48384.6|48456.3|48331.3|48607.3|48482.3|48455|48330|908
1613094900000|2021-02-12 01:55:00|48455|48330|48561.3|48436.3|48565.3|48440.3|48435.8|48310.8|889
1613095200000|2021-02-12 02:00:00|48561.7|48436.7|48432|48307|48561.7|48436.7|48347|48222|1061
1613095500000|2021-02-12 02:05:00|48441.9|48316.9|48330.2|48205.2|48441.9|48316.9|48263.8|48138.8|984
1613095800000|2021-02-12 02:10:00|48330.8|48205.8|48274.7|48149.7|48348.3|48223.3|48274|48149|912
1613096100000|2021-02-12 02:15:00|48275.1|48150.1|48265|48140|48362|48237|48256|48131|884
1613096400000|2021-02-12 02:20:00|48265.1|48140.1|48407.3|48282.3|48501|48376|48240.7|48115.7|964
1613096700000|2021-02-12 02:25:00|48407.1|48282.1|48155.3|48030.3|48409.3|48284.3|48152.3|48027.3|923
1613097000000|2021-02-12 02:30:00|48153.3|48028.3|48178.4|48053.4|48219.6|48094.6|48069.2|47944.2|937
1613097300000|2021-02-12 02:35:00|48176.7|48051.7|48134.6|48009.6|48191.9|48066.9|48017.6|47892.6|935
1613097600000|2021-02-12 02:40:00|48133.5|48008.5|48058|47933|48175|48050|48057.8|47932.8|816
1613097900000|2021-02-12 02:45:00|48058.4|47933.4|48003.9|47878.9|48060.2|47935.2|47866.1|47741.1|973
1613098200000|2021-02-12 02:50:00|48004.7|47879.7|47964.1|47839.1|48036.6|47911.6|47883.3|47758.3|959
1613098500000|2021-02-12 02:55:00|47967|47842|48019.2|47894.2|48020.5|47895.5|47899.2|47774.2|813
1613098800000|2021-02-12 03:00:00|48019.1|47894.1|48000.6|47875.6|48026.8|47901.8|47924|47799|918
1613099100000|2021-02-12 03:05:00|48003.8|47878.8|47933|47808|48008.8|47883.8|47891.1|47766.1|889
1613099400000|2021-02-12 03:10:00|47935.4|47810.4|47963.1|47838.1|47963.1|47838.1|47817.2|47692.2|965
1613099700000|2021-02-12 03:15:00|47962.6|47837.6|47740.1|47615.1|48058.5|47933.5|47739|47614|928
1613100000000|2021-02-12 03:20:00|47738.8|47613.8|47882.4|47757.4|47887.1|47762.1|47738.5|47613.5|948
1613100300000|2021-02-12 03:25:00|47892.2|47767.2|47952.4|47827.4|47956|47831|47857.5|47732.5|773
1613100600000|2021-02-12 03:30:00|47952.3|47827.3|47825.9|47700.9|47986.5|47861.5|47824.4|47699.4|803
1613100900000|2021-02-12 03:35:00|47826.3|47701.3|47773|47648|47826.3|47701.3|47743.9|47618.9|816
1613101200000|2021-02-12 03:40:00|47772.9|47647.9|47651.6|47526.6|47786.9|47661.9|47518.8|47393.8|986
1613101500000|2021-02-12 03:45:00|47651.7|47526.7|47574.6|47449.6|47770.9|47645.9|47555.2|47430.2|1012
1613101800000|2021-02-12 03:50:00|47570.1|47445.1|47687.3|47562.3|47703|47578|47538.8|47413.8|958
1613102100000|2021-02-12 03:55:00|47687.7|47562.7|47689.2|47564.2|47725.7|47600.7|47641.5|47516.5|820
1613102400000|2021-02-12 04:00:00|47689.3|47564.3|47293.4|47168.4|47689.5|47564.5|47293.4|47168.4|1098
1613102700000|2021-02-12 04:05:00|47292.7|47167.7|47535.7|47410.7|47552.6|47427.6|47292.7|47167.7|936
1613103000000|2021-02-12 04:10:00|47535.5|47410.5|47460.9|47335.9|47535.5|47410.5|47381.8|47256.8|867
1613103300000|2021-02-12 04:15:00|47462|47337|47301|47176|47462.4|47337.4|47243.2|47118.2|906
1613103600000|2021-02-12 04:20:00|47301.2|47176.2|47168.7|47043.7|47306.6|47181.6|47155.2|47030.2|1059
1613103900000|2021-02-12 04:25:00|47168.8|47043.8|47326.9|47201.9|47331|47206|47019.6|46894.6|1065
1613104200000|2021-02-12 04:30:00|47329|47204|47159.2|47034.2|47438.8|47313.8|47155.9|47030.9|948
1613104500000|2021-02-12 04:35:00|47159|47034|47148.3|47023.3|47417.9|47292.9|47116.9|46991.9|1086
1613104800000|2021-02-12 04:40:00|47161.2|47036.2|47302.1|47177.1|47303.4|47178.4|47065.6|46940.6|1076
1613105100000|2021-02-12 04:45:00|47299.4|47174.4|47199.9|47074.9|47361.1|47236.1|47199.8|47074.8|986
1613105400000|2021-02-12 04:50:00|47198.8|47073.8|47313.7|47188.7|47362.1|47237.1|47090|46965|1034
1613105700000|2021-02-12 04:55:00|47318.5|47193.5|47378.4|47253.4|47444.6|47319.6|47226.4|47101.4|1009
1613106000000|2021-02-12 05:00:00|47379.2|47254.2|47493.2|47368.2|47591.4|47466.4|47185.1|47060.1|1009
1613106300000|2021-02-12 05:05:00|47493.3|47368.3|47546.4|47421.4|47583.9|47458.9|47311.5|47186.5|983
1613106600000|2021-02-12 05:10:00|47548.2|47423.2|47462.9|47337.9|47583.6|47458.6|47281.4|47156.4|969
1613106900000|2021-02-12 05:15:00|47463.1|47338.1|47347.3|47222.3|47527.8|47402.8|47261.1|47136.1|963
1613107200000|2021-02-12 05:20:00|47347|47222|47299.4|47174.4|47537.7|47412.7|47282.7|47157.7|971
1613107500000|2021-02-12 05:25:00|47300.2|47175.2|47488.6|47363.6|47506.5|47381.5|47293.7|47168.7|944
1613107800000|2021-02-12 05:30:00|47490|47365|47481.6|47356.6|47493.1|47368.1|47311.5|47186.5|965
1613108100000|2021-02-12 05:35:00|47482.3|47357.3|47454.8|47329.8|47521|47396|47372.6|47247.6|1080
1613108400000|2021-02-12 05:40:00|47454.5|47329.5|47517.1|47392.1|47541.1|47416.1|47425.5|47300.5|989
1613108700000|2021-02-12 05:45:00|47516.3|47391.3|47475.9|47350.9|47538.8|47413.8|47462.5|47337.5|918
1613109000000|2021-02-12 05:50:00|47479.7|47354.7|47449.4|47324.4|47502.5|47377.5|47443.5|47318.5|701
1613109300000|2021-02-12 05:55:00|47449.2|47324.2|47362.6|47237.6|47460.8|47335.8|47359.2|47234.2|767
1613109600000|2021-02-12 06:00:00|47362.4|47237.4|47148.4|47023.4|47363.5|47238.5|47135.6|47010.6|999
1613109900000|2021-02-12 06:05:00|47148.7|47023.7|47022.7|46897.7|47190.7|47065.7|47022.7|46897.7|984
1613110200000|2021-02-12 06:10:00|47018.5|46893.5|46944.7|46819.7|47028|46903|46906|46781|986
1613110500000|2021-02-12 06:15:00|46944.3|46819.3|47104.8|46979.8|47105.4|46980.4|46898.7|46773.7|918
1613110800000|2021-02-12 06:20:00|47104.9|46979.9|47177|47052|47213.5|47088.5|47039.8|46914.8|842
1613111100000|2021-02-12 06:25:00|47175.5|47050.5|47494|47369|47495.3|47370.3|47151.6|47026.6|888
1613111400000|2021-02-12 06:30:00|47494.1|47369.1|47427.6|47302.6|47494.9|47369.9|47366.2|47241.2|1010
1613111700000|2021-02-12 06:35:00|47425.5|47300.5|47621.7|47496.7|47628.9|47503.9|47424.1|47299.1|823
1613112000000|2021-02-12 06:40:00|47620.6|47495.6|47551.8|47426.8|47620.6|47495.6|47533.6|47408.6|692
1613112300000|2021-02-12 06:45:00|47550.8|47425.8|47597|47472|47599.3|47474.3|47535.8|47410.8|691
1613112600000|2021-02-12 06:50:00|47597.2|47472.2|47487.7|47362.7|47597.7|47472.7|47478|47353|802
1613112900000|2021-02-12 06:55:00|47491.3|47366.3|47488.4|47363.4|47499.5|47374.5|47424.1|47299.1|768
1613113200000|2021-02-12 07:00:00|47488.9|47363.9|47361.6|47236.6|47488.9|47363.9|47348.9|47223.9|758
1613113500000|2021-02-12 07:05:00|47361.5|47236.5|47196.5|47071.5|47361.5|47236.5|47168.4|47043.4|867
1613113800000|2021-02-12 07:10:00|47195.5|47070.5|47250.6|47125.6|47367.3|47242.3|47168.8|47043.8|843
1613114100000|2021-02-12 07:15:00|47251|47126|47285.1|47160.1|47343|47218|47249.5|47124.5|696
1613114400000|2021-02-12 07:20:00|47285.2|47160.2|47224.6|47099.6|47339|47214|47190.3|47065.3|877
1613114700000|2021-02-12 07:25:00|47225.6|47100.6|47155.7|47030.7|47234.6|47109.6|47154.9|47029.9|773
1613115000000|2021-02-12 07:30:00|47155.5|47030.5|47227.8|47102.8|47313.4|47188.4|47023.5|46898.5|1071
1613115300000|2021-02-12 07:35:00|47227.6|47102.6|47372|47247|47381.4|47256.4|47168.7|47043.7|998
1613115600000|2021-02-12 07:40:00|47361.9|47236.9|47485|47360|47557.5|47432.5|47348.8|47223.8|704
1613115900000|2021-02-12 07:45:00|47484.4|47359.4|47380.4|47255.4|47487.2|47362.2|47369.2|47244.2|927
1613116200000|2021-02-12 07:50:00|47380.3|47255.3|47356.5|47231.5|47380.3|47255.3|47244.5|47119.5|909
1613116500000|2021-02-12 07:55:00|47356.3|47231.3|47434.2|47309.2|47546.7|47421.7|47353.5|47228.5|1049
1613116800000|2021-02-12 08:00:00|47434.1|47309.1|47529.1|47404.1|47543.2|47418.2|47398.3|47273.3|884
1613117100000|2021-02-12 08:05:00|47528|47403|47370|47245|47558.5|47433.5|47320.1|47195.1|863
1613117400000|2021-02-12 08:10:00|47369.7|47244.7|47360|47235|47399|47274|47275.2|47150.2|856
1613117700000|2021-02-12 08:15:00|47357.3|47232.3|47531.1|47406.1|47571.6|47446.6|47328.6|47203.6|881
1613118000000|2021-02-12 08:20:00|47532.8|47407.8|47740.6|47615.6|47749.9|47624.9|47496.5|47371.5|1021
1613118300000|2021-02-12 08:25:00|47740.9|47615.9|47725.9|47600.9|47777.1|47652.1|47673.4|47548.4|973
1613118600000|2021-02-12 08:30:00|47726.2|47601.2|47684.8|47559.8|47748.5|47623.5|47659.9|47534.9|979
1613118900000|2021-02-12 08:35:00|47685.2|47560.2|47538.6|47413.6|47685.2|47560.2|47538.6|47413.6|774
1613119200000|2021-02-12 08:40:00|47538.2|47413.2|47560.9|47435.9|47564.2|47439.2|47469.5|47344.5|787
1613119500000|2021-02-12 08:45:00|47561.9|47436.9|47364|47239|47561.9|47436.9|47324.8|47199.8|911
1613119800000|2021-02-12 08:50:00|47364.1|47239.1|47281|47156|47392|47267|47226.1|47101.1|986
1613120100000|2021-02-12 08:55:00|47279.8|47154.8|47223.5|47098.5|47297.7|47172.7|47191.8|47066.8|916
1613120400000|2021-02-12 09:00:00|47222.9|47097.9|47256|47131|47274.9|47149.9|47152.2|47027.2|720
1613120700000|2021-02-12 09:05:00|47256.2|47131.2|47326.3|47201.3|47341.8|47216.8|47226.9|47101.9|788
1613121000000|2021-02-12 09:10:00|47326.4|47201.4|47296|47171|47432.4|47307.4|47294.4|47169.4|818
1613121300000|2021-02-12 09:15:00|47296.8|47171.8|47218.8|47093.8|47309.4|47184.4|47142.3|47017.3|979
1613121600000|2021-02-12 09:20:00|47219.4|47094.4|47298.8|47173.8|47321.9|47196.9|47163.5|47038.5|892
1613121900000|2021-02-12 09:25:00|47300|47175|47323.2|47198.2|47358.3|47233.3|47275.9|47150.9|618
1613122200000|2021-02-12 09:30:00|47322.3|47197.3|47376.5|47251.5|47381.5|47256.5|47227.6|47102.6|820
1613122500000|2021-02-12 09:35:00|47377.5|47252.5|47271.4|47146.4|47496.4|47371.4|47271.4|47146.4|912
1613122800000|2021-02-12 09:40:00|47274.7|47149.7|47422.1|47297.1|47459.7|47334.7|47272.8|47147.8|889
1613123100000|2021-02-12 09:45:00|47421.1|47296.1|47289|47164|47421.5|47296.5|47289|47164|879
1613123400000|2021-02-12 09:50:00|47287|47162|47276|47151|47371|47246|47246.7|47121.7|981
1613123700000|2021-02-12 09:55:00|47275.9|47150.9|47452.9|47327.9|47499.8|47374.8|47270.2|47145.2|781
1613124000000|2021-02-12 10:00:00|47452.5|47327.5|47533.2|47408.2|47542.6|47417.6|47450.6|47325.6|832
1613124300000|2021-02-12 10:05:00|47534.1|47409.1|47523|47398|47534.1|47409.1|47463.8|47338.8|806
1613124600000|2021-02-12 10:10:00|47522.1|47397.1|47500.2|47375.2|47532.4|47407.4|47455.5|47330.5|959
1613124900000|2021-02-12 10:15:00|47499.3|47374.3|47606.9|47481.9|47637.2|47512.2|47481.4|47356.4|880
1613125200000|2021-02-12 10:20:00|47607.5|47482.5|47741.4|47616.4|47807.1|47682.1|47582.3|47457.3|966
1613125500000|2021-02-12 10:25:00|47741.9|47616.9|47702.1|47577.1|47776.6|47651.6|47680.3|47555.3|832
1613125800000|2021-02-12 10:30:00|47701.9|47576.9|47680.5|47555.5|47714.8|47589.8|47664.6|47539.6|924
1613126100000|2021-02-12 10:35:00|47680.4|47555.4|47637.7|47512.7|47689.8|47564.8|47613.2|47488.2|878
1613126400000|2021-02-12 10:40:00|47636.9|47511.9|47683.6|47558.6|47690.4|47565.4|47599.5|47474.5|897
1613126700000|2021-02-12 10:45:00|47683.5|47558.5|47518.5|47393.5|47718.6|47593.6|47515.8|47390.8|909
1613127000000|2021-02-12 10:50:00|47517.7|47392.7|47533.4|47408.4|47603.1|47478.1|47477.9|47352.9|889
1613127300000|2021-02-12 10:55:00|47533.1|47408.1|47491.7|47366.7|47547.4|47422.4|47468.3|47343.3|819
1613127600000|2021-02-12 11:00:00|47491.4|47366.4|47511.3|47386.3|47594.9|47469.9|47459.1|47334.1|915
1613127900000|2021-02-12 11:05:00|47513.3|47388.3|47570.9|47445.9|47600.8|47475.8|47513.3|47388.3|815
1613128200000|2021-02-12 11:10:00|47570.2|47445.2|47533.6|47408.6|47575.7|47450.7|47533.6|47408.6|639
1613128500000|2021-02-12 11:15:00|47535|47410|47487.7|47362.7|47650.8|47525.8|47417.6|47292.6|935
1613128800000|2021-02-12 11:20:00|47488.2|47363.2|47712.2|47587.2|47714.1|47589.1|47487.3|47362.3|897
1613129100000|2021-02-12 11:25:00|47713.7|47588.7|47935.3|47810.3|47935.3|47810.3|47708.7|47583.7|666
1613129400000|2021-02-12 11:30:00|47926.8|47801.8|47891.3|47766.3|48050.1|47925.1|47869.4|47744.4|781
1613129700000|2021-02-12 11:35:00|47891.4|47766.4|47806.2|47681.2|47901.5|47776.5|47804.1|47679.1|578
1613130000000|2021-02-12 11:40:00|47795.6|47670.6|47859.3|47734.3|47894.7|47769.7|47795.6|47670.6|634
1613130300000|2021-02-12 11:45:00|47859.1|47734.1|47795|47670|47859.3|47734.3|47764.3|47639.3|680
1613130600000|2021-02-12 11:50:00|47792.4|47667.4|47747.3|47622.3|47835.1|47710.1|47698.6|47573.6|597
1613130900000|2021-02-12 11:55:00|47748.4|47623.4|47702.1|47577.1|47765.9|47640.9|47702.1|47577.1|616
1613131200000|2021-02-12 12:00:00|47704.2|47579.2|47701.4|47576.4|47738.3|47613.3|47654.1|47529.1|587
1613131500000|2021-02-12 12:05:00|47701.6|47576.6|47495.1|47370.1|47825.4|47700.4|47475.1|47350.1|831
1613131800000|2021-02-12 12:10:00|47496.8|47371.8|47611.8|47486.8|47617.3|47492.3|47466.7|47341.7|807
1613132100000|2021-02-12 12:15:00|47614.3|47489.3|47625.5|47500.5|47717.3|47592.3|47584|47459|749
1613132400000|2021-02-12 12:20:00|47623.3|47498.3|47688.8|47563.8|47700|47575|47622.5|47497.5|651
1613132700000|2021-02-12 12:25:00|47688.9|47563.9|47849.2|47724.2|47853.4|47728.4|47675.8|47550.8|560
1613133000000|2021-02-12 12:30:00|47849.3|47724.3|47977.3|47852.3|48068.7|47943.7|47848.7|47723.7|643
1613133300000|2021-02-12 12:35:00|47983.5|47858.5|47968.6|47843.6|48042.3|47917.3|47943.4|47818.4|600
1613133600000|2021-02-12 12:40:00|47968.4|47843.4|47935.6|47810.6|47973.3|47848.3|47902.1|47777.1|607
1613133900000|2021-02-12 12:45:00|47936.8|47811.8|47877.4|47752.4|47961.8|47836.8|47830.3|47705.3|661
1613134200000|2021-02-12 12:50:00|47877.3|47752.3|47786.6|47661.6|47905.8|47780.8|47770.5|47645.5|549
1613134500000|2021-02-12 12:55:00|47791.6|47666.6|47797.1|47672.1|47879.6|47754.6|47791.6|47666.6|539
1613134800000|2021-02-12 13:00:00|47796.2|47671.2|47786.3|47661.3|47960.1|47835.1|47783|47658|623
1613135100000|2021-02-12 13:05:00|47789.4|47664.4|47960.4|47835.4|47960.4|47835.4|47789.4|47664.4|635
1613135400000|2021-02-12 13:10:00|47960.6|47835.6|48157.6|48032.6|48185.1|48060.1|47960.6|47835.6|631
1613135700000|2021-02-12 13:15:00|48179|48054|48113.9|47988.9|48254.1|48129.1|48087.1|47962.1|611
1613136000000|2021-02-12 13:20:00|48111|47986|48101.6|47976.6|48192.3|48067.3|48097.5|47972.5|673
1613136300000|2021-02-12 13:25:00|48101.7|47976.7|47971.1|47846.1|48104.1|47979.1|47964.8|47839.8|674
1613136600000|2021-02-12 13:30:00|47970.9|47845.9|48010.8|47885.8|48021|47896|47970.9|47845.9|671
1613136900000|2021-02-12 13:35:00|48011.9|47886.9|47944.8|47819.8|48014.1|47889.1|47910.4|47785.4|689
1613137200000|2021-02-12 13:40:00|47946.2|47821.2|47972.3|47847.3|48012.7|47887.7|47945.1|47820.1|670
1613137500000|2021-02-12 13:45:00|47967.3|47842.3|48001.4|47876.4|48005.7|47880.7|47961.5|47836.5|425
1613137800000|2021-02-12 13:50:00|48002.2|47877.2|48128.5|48003.5|48134.2|48009.2|48000|47875|463
1613138100000|2021-02-12 13:55:00|48129.1|48004.1|47971.5|47846.5|48177.5|48052.5|47928.5|47803.5|597
1613138400000|2021-02-12 14:00:00|47969.5|47844.5|47738.8|47613.8|47982.9|47857.9|47673.5|47548.5|856
1613138700000|2021-02-12 14:05:00|47739.4|47614.4|47854.4|47729.4|47876.3|47751.3|47719.8|47594.8|583
1613139000000|2021-02-12 14:10:00|47854.3|47729.3|47854.6|47729.6|47936.9|47811.9|47816.7|47691.7|653
1613139300000|2021-02-12 14:15:00|47854.2|47729.2|47733.6|47608.6|47871.9|47746.9|47706.2|47581.2|744
1613139600000|2021-02-12 14:20:00|47731.2|47606.2|47703.6|47578.6|47779.1|47654.1|47696.2|47571.2|657
1613139900000|2021-02-12 14:25:00|47703.8|47578.8|47527|47402|47716.1|47591.1|47478|47353|522
1613140200000|2021-02-12 14:30:00|47523.1|47398.1|47379.6|47254.6|47536.8|47411.8|47300.3|47175.3|678
1613140500000|2021-02-12 14:35:00|47378.8|47253.8|46628.2|46503.2|47378.8|47253.8|46600.4|46475.4|755
1613140800000|2021-02-12 14:40:00|46622.5|46497.5|46840.5|46715.5|46965.5|46840.5|46617.8|46492.8|764
1613141100000|2021-02-12 14:45:00|46837.1|46712.1|46602.3|46477.3|46837.1|46712.1|46348.5|46223.5|802
1613141400000|2021-02-12 14:50:00|46601.5|46476.5|46587.9|46462.9|46672.7|46547.7|46581.2|46456.2|836
1613141700000|2021-02-12 14:55:00|46587.7|46462.7|46678.6|46553.6|46714.9|46589.9|46565|46440|1093
1613142000000|2021-02-12 15:00:00|46676.3|46551.3|46820.5|46695.5|46917|46792|46667.6|46542.6|935
1613142300000|2021-02-12 15:05:00|46818.6|46693.6|46903.7|46778.7|46933.7|46808.7|46818.6|46693.6|715
1613142600000|2021-02-12 15:10:00|46904.2|46779.2|46983|46858|46993.5|46868.5|46841.4|46716.4|758
1613142900000|2021-02-12 15:15:00|46972.3|46847.3|46935.5|46810.5|47009.1|46884.1|46922.3|46797.3|830
1613143200000|2021-02-12 15:20:00|46934.3|46809.3|47072.6|46947.6|47080.1|46955.1|46934.3|46809.3|698
1613143500000|2021-02-12 15:25:00|47072.2|46947.2|47107.8|46982.8|47108.3|46983.3|47032.2|46907.2|713
1613143800000|2021-02-12 15:30:00|47108|46983|47055.8|46930.8|47115.2|46990.2|46963.2|46838.2|848
1613144100000|2021-02-12 15:35:00|47055.7|46930.7|47161.7|47036.7|47164.9|47039.9|47034.1|46909.1|736
1613144400000|2021-02-12 15:40:00|47161.9|47036.9|47232.2|47107.2|47269.4|47144.4|47126.1|47001.1|767
1613144700000|2021-02-12 15:45:00|47231.8|47106.8|47284.8|47159.8|47294.6|47169.6|47193.9|47068.9|724
1613145000000|2021-02-12 15:50:00|47285.2|47160.2|47203.9|47078.9|47287.1|47162.1|47181.6|47056.6|776
1613145300000|2021-02-12 15:55:00|47205.8|47080.8|47188.3|47063.3|47237.4|47112.4|47164.5|47039.5|602
1613145600000|2021-02-12 16:00:00|47187|47062|47210.8|47085.8|47338.1|47213.1|47179.5|47054.5|947
1613145900000|2021-02-12 16:05:00|47209.6|47084.6|47236.9|47111.9|47252.9|47127.9|47199.3|47074.3|810
1613146200000|2021-02-12 16:10:00|47237.8|47112.8|47384.7|47259.7|47389.7|47264.7|47232.1|47107.1|901
1613146500000|2021-02-12 16:15:00|47387.7|47262.7|47544|47419|47557.3|47432.3|47359.9|47234.9|816
1613146800000|2021-02-12 16:20:00|47544.1|47419.1|47678.7|47553.7|47679.1|47554.1|47471.6|47346.6|798
1613147100000|2021-02-12 16:25:00|47678.8|47553.8|47907.4|47782.4|47934.2|47809.2|47673.4|47548.4|1083
1613147400000|2021-02-12 16:30:00|47907.3|47782.3|47876.1|47751.1|48032.4|47907.4|47867.6|47742.6|1096
1613147700000|2021-02-12 16:35:00|47876.7|47751.7|47745.1|47620.1|47943.5|47818.5|47685.1|47560.1|1003
1613148000000|2021-02-12 16:40:00|47745.8|47620.8|47659.3|47534.3|47770.7|47645.7|47655.6|47530.6|744
1613148300000|2021-02-12 16:45:00|47659|47534|47719.2|47594.2|47782.1|47657.1|47658.7|47533.7|872
1613148600000|2021-02-12 16:50:00|47719.9|47594.9|47683.8|47558.8|47763.3|47638.3|47675.4|47550.4|765
1613148900000|2021-02-12 16:55:00|47683.6|47558.6|47719.1|47594.1|47752.2|47627.2|47674.5|47549.5|976
1613149200000|2021-02-12 17:00:00|47717.8|47592.8|47691.2|47566.2|47781.1|47656.1|47604.8|47479.8|1044
1613149500000|2021-02-12 17:05:00|47691.4|47566.4|47755.4|47630.4|47798|47673|47691.4|47566.4|928
1613149800000|2021-02-12 17:10:00|47755.7|47630.7|47692.8|47567.8|47807.8|47682.8|47667.7|47542.7|855
1613150100000|2021-02-12 17:15:00|47692.4|47567.4|47920.3|47795.3|47937.2|47812.2|47692.2|47567.2|894
1613150400000|2021-02-12 17:20:00|47920.2|47795.2|47819.1|47694.1|47985|47860|47815.3|47690.3|755
1613150700000|2021-02-12 17:25:00|47821|47696|47851.8|47726.8|47917.2|47792.2|47820.8|47695.8|716
1613151000000|2021-02-12 17:30:00|47851.9|47726.9|47648.2|47523.2|47875.5|47750.5|47613.3|47488.3|826
1613151300000|2021-02-12 17:35:00|47649.1|47524.1|47776.6|47651.6|47815.2|47690.2|47622.2|47497.2|851
1613151600000|2021-02-12 17:40:00|47776.7|47651.7|47808.1|47683.1|47814.7|47689.7|47763|47638|806
1613151900000|2021-02-12 17:45:00|47807.1|47682.1|47912.2|47787.2|47937.2|47812.2|47799.3|47674.3|969
1613152200000|2021-02-12 17:50:00|47912.8|47787.8|47800.5|47675.5|47993.5|47868.5|47788.2|47663.2|1024
1613152500000|2021-02-12 17:55:00|47801.7|47676.7|47853.9|47728.9|47904.1|47779.1|47800.5|47675.5|754
1613152800000|2021-02-12 18:00:00|47855.8|47730.8|47811.5|47686.5|47891.3|47766.3|47777.2|47652.2|869
1613153100000|2021-02-12 18:05:00|47812.3|47687.3|47870.8|47745.8|47911.8|47786.8|47743.9|47618.9|947
1613153400000|2021-02-12 18:10:00|47871.6|47746.6|47881.4|47756.4|47933.2|47808.2|47865.4|47740.4|765
1613153700000|2021-02-12 18:15:00|47882.4|47757.4|47899.2|47774.2|47924|47799|47853.3|47728.3|634
1613154000000|2021-02-12 18:20:00|47899.9|47774.9|47710.4|47585.4|47913.2|47788.2|47702.9|47577.9|781
1613154300000|2021-02-12 18:25:00|47710.7|47585.7|47460.9|47335.9|47710.7|47585.7|47336.4|47211.4|1022
1613154600000|2021-02-12 18:30:00|47461.2|47336.2|47474.9|47349.9|47579.8|47454.8|47426.7|47301.7|920
1613154900000|2021-02-12 18:35:00|47477|47352|47359.5|47234.5|47519.2|47394.2|47168.5|47043.5|1005
1613155200000|2021-02-12 18:40:00|47359.2|47234.2|47373.8|47248.8|47456.9|47331.9|47288.8|47163.8|953
1613155500000|2021-02-12 18:45:00|47373.5|47248.5|47193.6|47068.6|47435.3|47310.3|47193.6|47068.6|951
1613155800000|2021-02-12 18:50:00|47191.6|47066.6|47253.6|47128.6|47277.5|47152.5|47061.1|46936.1|1045
1613156100000|2021-02-12 18:55:00|47253.7|47128.7|47394.9|47269.9|47492.4|47367.4|47253.7|47128.7|1005
1613156400000|2021-02-12 19:00:00|47396.2|47271.2|47421.4|47296.4|47466.8|47341.8|47336.9|47211.9|919
1613156700000|2021-02-12 19:05:00|47421.3|47296.3|47479.1|47354.1|47491.4|47366.4|47412.8|47287.8|705
1613157000000|2021-02-12 19:10:00|47479.5|47354.5|47296|47171|47513.6|47388.6|47296|47171|881
1613157300000|2021-02-12 19:15:00|47297.6|47172.6|47435|47310|47439.2|47314.2|47292.7|47167.7|853
1613157600000|2021-02-12 19:20:00|47435.4|47310.4|47417|47292|47435.4|47310.4|47371.2|47246.2|798
1613157900000|2021-02-12 19:25:00|47420.9|47295.9|47425.2|47300.2|47434.2|47309.2|47349.5|47224.5|892
1613158200000|2021-02-12 19:30:00|47425.7|47300.7|47545.6|47420.6|47545.6|47420.6|47379.9|47254.9|724
1613158500000|2021-02-12 19:35:00|47547.7|47422.7|47434.4|47309.4|47567.8|47442.8|47354.3|47229.3|929
1613158800000|2021-02-12 19:40:00|47436|47311|47393.4|47268.4|47480.5|47355.5|47393.4|47268.4|782
1613159100000|2021-02-12 19:45:00|47392.9|47267.9|47404.6|47279.6|47445.9|47320.9|47243.2|47118.2|924
1613159400000|2021-02-12 19:50:00|47404.7|47279.7|47434.8|47309.8|47444.1|47319.1|47304.3|47179.3|769
1613159700000|2021-02-12 19:55:00|47435.4|47310.4|47401.2|47276.2|47436.5|47311.5|47365.4|47240.4|801
1613160000000|2021-02-12 20:00:00|47403.2|47278.2|47453.1|47328.1|47513.9|47388.9|47378|47253|806
1613160300000|2021-02-12 20:05:00|47451|47326|47451.3|47326.3|47485.7|47360.7|47402.8|47277.8|806
1613160600000|2021-02-12 20:10:00|47451.1|47326.1|47450.7|47325.7|47453.9|47328.9|47395.5|47270.5|724
1613160900000|2021-02-12 20:15:00|47451.1|47326.1|47323.5|47198.5|47466.4|47341.4|47311.3|47186.3|777
1613161200000|2021-02-12 20:20:00|47325.2|47200.2|47419|47294|47510.5|47385.5|47320.3|47195.3|723
1613161500000|2021-02-12 20:25:00|47417|47292|47474.6|47349.6|47501.2|47376.2|47395.5|47270.5|728
1613161800000|2021-02-12 20:30:00|47475.1|47350.1|47601|47476|47603.4|47478.4|47445.8|47320.8|715
1613162100000|2021-02-12 20:35:00|47602.2|47477.2|47642.9|47517.9|47671.1|47546.1|47541.2|47416.2|960
1613162400000|2021-02-12 20:40:00|47641.3|47516.3|47642.4|47517.4|47707.9|47582.9|47600.3|47475.3|828
1613162700000|2021-02-12 20:45:00|47642.8|47517.8|47677.7|47552.7|47708.2|47583.2|47639.7|47514.7|747
1613163000000|2021-02-12 20:50:00|47678.4|47553.4|47743.2|47618.2|47743.2|47618.2|47659.3|47534.3|783
1613163300000|2021-02-12 20:55:00|47743.8|47618.8|47739.3|47614.3|47772|47647|47708.7|47583.7|854
1613163600000|2021-02-12 21:00:00|47738.6|47613.6|47795.6|47670.6|47797.1|47672.1|47733.6|47608.6|748
1613163900000|2021-02-12 21:05:00|47796.7|47671.7|47763.3|47638.3|47873.5|47748.5|47707.5|47582.5|842
1613164200000|2021-02-12 21:10:00|47763.7|47638.7|47763.5|47638.5|47780.2|47655.2|47709|47584|807
1613164500000|2021-02-12 21:15:00|47763.6|47638.6|47734.2|47609.2|47787.3|47662.3|47724.1|47599.1|816
1613164800000|2021-02-12 21:20:00|47734.3|47609.3|47765.3|47640.3|47826|47701|47729.4|47604.4|899
1613165100000|2021-02-12 21:25:00|47766.6|47641.6|47792.9|47667.9|47816.4|47691.4|47759.3|47634.3|755
1613165400000|2021-02-12 21:30:00|47793|47668|47914.7|47789.7|47955.4|47830.4|47793|47668|882
1613165700000|2021-02-12 21:35:00|47914.6|47789.6|48060.2|47935.2|48060.2|47935.2|47894.4|47769.4|841
1613166000000|2021-02-12 21:40:00|48060.3|47935.3|47938.3|47813.3|48262.6|48137.6|47938.3|47813.3|923
1613166300000|2021-02-12 21:45:00|47936.7|47811.7|48010.1|47885.1|48033.6|47908.6|47912|47787|721
1613166600000|2021-02-12 21:50:00|48010.3|47885.3|47974.4|47849.4|48011.4|47886.4|47813.9|47688.9|864
1613166900000|2021-02-12 21:55:00|47974.8|47849.8|47948.5|47823.5|48010.2|47885.2|47947.3|47822.3|701
1613203200000|2021-02-13 08:00:00|47204.8|47079.8|46799.2|46674.2|47237.8|47112.8|46797|46672|849
1613203500000|2021-02-13 08:05:00|46798|46673|47161.9|47036.9|47161.9|47036.9|46783.6|46658.6|1089
1613203800000|2021-02-13 08:10:00|47161.6|47036.6|47382.6|47257.6|47405.7|47280.7|47161.6|47036.6|943
1613204100000|2021-02-13 08:15:00|47382.3|47257.3|47390.8|47265.8|47454.2|47329.2|47264.3|47139.3|1032
1613204400000|2021-02-13 08:20:00|47391.3|47266.3|47500.9|47375.9|47505.6|47380.6|47390|47265|941
1613204700000|2021-02-13 08:25:00|47500|47375|47513.4|47388.4|47546|47421|47447|47322|917
1613205000000|2021-02-13 08:30:00|47513.9|47388.9|47578.6|47453.6|47594.2|47469.2|47413.7|47288.7|994
1613205300000|2021-02-13 08:35:00|47572.2|47447.2|47521.1|47396.1|47573.3|47448.3|47491.2|47366.2|897
1613205600000|2021-02-13 08:40:00|47521|47396|47614.5|47489.5|47621.2|47496.2|47521|47396|734
1613205900000|2021-02-13 08:45:00|47613.7|47488.7|47534.1|47409.1|47615.3|47490.3|47510.3|47385.3|890
1613206200000|2021-02-13 08:50:00|47534|47409|47535.1|47410.1|47576.7|47451.7|47505.1|47380.1|729
1613206500000|2021-02-13 08:55:00|47535.2|47410.2|47561.7|47436.7|47591|47466|47524.1|47399.1|664
1613206800000|2021-02-13 09:00:00|47561.5|47436.5|47525.2|47400.2|47583.2|47458.2|47451.2|47326.2|800
1613207100000|2021-02-13 09:05:00|47526.7|47401.7|47563.4|47438.4|47579|47454|47489.3|47364.3|853
1613207400000|2021-02-13 09:10:00|47563.9|47438.9|47544.8|47419.8|47564.6|47439.6|47483|47358|936
1613207700000|2021-02-13 09:15:00|47543.6|47418.6|47635.7|47510.7|47646.7|47521.7|47526.8|47401.8|790
1613208000000|2021-02-13 09:20:00|47633.8|47508.8|47581.8|47456.8|47686.8|47561.8|47581.3|47456.3|962
1613208300000|2021-02-13 09:25:00|47581.1|47456.1|47522.2|47397.2|47597.2|47472.2|47521.9|47396.9|760
1613208600000|2021-02-13 09:30:00|47522|47397|47532|47407|47590.7|47465.7|47514|47389|759
1613208900000|2021-02-13 09:35:00|47532.3|47407.3|47448.3|47323.3|47532.3|47407.3|47427.9|47302.9|773
1613209200000|2021-02-13 09:40:00|47448.4|47323.4|47357.9|47232.9|47494.3|47369.3|47262.1|47137.1|648
1613209500000|2021-02-13 09:45:00|47356.2|47231.2|47328.4|47203.4|47408.2|47283.2|47287.4|47162.4|942
1613209800000|2021-02-13 09:50:00|47328.1|47203.1|47345.6|47220.6|47381.1|47256.1|47212.7|47087.7|949
1613210100000|2021-02-13 09:55:00|47343.2|47218.2|47326.3|47201.3|47448.1|47323.1|47320.9|47195.9|821
1613210400000|2021-02-13 10:00:00|47326.5|47201.5|47307.4|47182.4|47326.5|47201.5|47211.3|47086.3|961
1613210700000|2021-02-13 10:05:00|47310.1|47185.1|47316.1|47191.1|47343.5|47218.5|47281.8|47156.8|836
1613211000000|2021-02-13 10:10:00|47316.5|47191.5|47241.2|47116.2|47345.2|47220.2|47228.3|47103.3|829
1613211300000|2021-02-13 10:15:00|47241.3|47116.3|47186.5|47061.5|47245.6|47120.6|47086|46961|992
1613211600000|2021-02-13 10:20:00|47186.4|47061.4|47211.2|47086.2|47301.2|47176.2|47183.5|47058.5|888
1613211900000|2021-02-13 10:25:00|47210.3|47085.3|47198.6|47073.6|47211|47086|47150.4|47025.4|751
1613212200000|2021-02-13 10:30:00|47197.9|47072.9|47165.1|47040.1|47275.8|47150.8|47143.5|47018.5|869
1613212500000|2021-02-13 10:35:00|47165|47040|47146.5|47021.5|47198.2|47073.2|47131.4|47006.4|876
1613212800000|2021-02-13 10:40:00|47146.1|47021.1|47088.4|46963.4|47192.3|47067.3|47075.9|46950.9|865
1613213100000|2021-02-13 10:45:00|47085.4|46960.4|47260.7|47135.7|47260.7|47135.7|46925.2|46800.2|969
1613213400000|2021-02-13 10:50:00|47262.3|47137.3|47030.3|46905.3|47316.8|47191.8|47015.5|46890.5|1032
1613213700000|2021-02-13 10:55:00|47029.7|46904.7|46789.3|46664.3|47077.2|46952.2|46770.1|46645.1|1046
1613214000000|2021-02-13 11:00:00|46789|46664|46694.7|46569.7|46854.2|46729.2|46691.9|46566.9|962
1613214300000|2021-02-13 11:05:00|46688|46563|46618.7|46493.7|46807.4|46682.4|46586.8|46461.8|961
1613214600000|2021-02-13 11:10:00|46617.6|46492.6|46645.2|46520.2|46729.9|46604.9|46353.2|46228.2|1042
1613214900000|2021-02-13 11:15:00|46647.6|46522.6|46900.7|46775.7|46929.2|46804.2|46550.7|46425.7|1045
1613215200000|2021-02-13 11:20:00|46902.3|46777.3|46832.6|46707.6|47004|46879|46830.6|46705.6|907
1613215500000|2021-02-13 11:25:00|46832.7|46707.7|46823.2|46698.2|46938.8|46813.8|46732.7|46607.7|1077
1613215800000|2021-02-13 11:30:00|46823.7|46698.7|46992.2|46867.2|47061.3|46936.3|46769.8|46644.8|1090
1613216100000|2021-02-13 11:35:00|46992.4|46867.4|46938.6|46813.6|46994.6|46869.6|46907.2|46782.2|1000
1613216400000|2021-02-13 11:40:00|46937.6|46812.6|46831.9|46706.9|46946.7|46821.7|46709.9|46584.9|1019
1613216700000|2021-02-13 11:45:00|46833.5|46708.5|46450.9|46325.9|46840.3|46715.3|46438.6|46313.6|1105
1613217000000|2021-02-13 11:50:00|46451|46326|46542|46417|46564.6|46439.6|46393.6|46268.6|1128
1613217300000|2021-02-13 11:55:00|46542.4|46417.4|46687.1|46562.1|46739.2|46614.2|46447.5|46322.5|1125
1613217600000|2021-02-13 12:00:00|46687.9|46562.9|46553.8|46428.8|46688.1|46563.1|46342.1|46217.1|1107
1613217900000|2021-02-13 12:05:00|46556|46431|46846.6|46721.6|46928.6|46803.6|46555.9|46430.9|1108
1613218200000|2021-02-13 12:10:00|46846.8|46721.8|46858.2|46733.2|46900.1|46775.1|46803.5|46678.5|1011
1613218500000|2021-02-13 12:15:00|46860.8|46735.8|47138.9|47013.9|47209.6|47084.6|46858.5|46733.5|1075
1613218800000|2021-02-13 12:20:00|47137.9|47012.9|47206.2|47081.2|47238.7|47113.7|47118.1|46993.1|1055
1613219100000|2021-02-13 12:25:00|47202.7|47077.7|47281.7|47156.7|47298.7|47173.7|47201.1|47076.1|1014
1613219400000|2021-02-13 12:30:00|47281.4|47156.4|47200.3|47075.3|47288.7|47163.7|47156.9|47031.9|897
1613219700000|2021-02-13 12:35:00|47200.7|47075.7|47129.5|47004.5|47265.6|47140.6|47107.8|46982.8|994
1613220000000|2021-02-13 12:40:00|47129.1|47004.1|46992.9|46867.9|47129.1|47004.1|46937.9|46812.9|989
1613220300000|2021-02-13 12:45:00|46992.1|46867.1|47009.4|46884.4|47097.8|46972.8|46982|46857|1022
1613220600000|2021-02-13 12:50:00|47009.9|46884.9|47011|46886|47028|46903|46944.1|46819.1|977
1613220900000|2021-02-13 12:55:00|47010.4|46885.4|47002.2|46877.2|47090|46965|46988.8|46863.8|946
1613221200000|2021-02-13 13:00:00|47002.1|46877.1|46713.1|46588.1|47002.1|46877.1|46713.1|46588.1|1072
1613221500000|2021-02-13 13:05:00|46713.2|46588.2|47064.6|46939.6|47078.9|46953.9|46678.2|46553.2|1036
1613221800000|2021-02-13 13:10:00|47066.2|46941.2|46871.8|46746.8|47066.2|46941.2|46813.8|46688.8|1115
1613222100000|2021-02-13 13:15:00|46870.2|46745.2|46883.4|46758.4|46906.1|46781.1|46830|46705|1015
1613222400000|2021-02-13 13:20:00|46879.9|46754.9|46882.8|46757.8|47001.9|46876.9|46790.2|46665.2|1053
1613222700000|2021-02-13 13:25:00|46889.2|46764.2|47004.6|46879.6|47083.5|46958.5|46889.2|46764.2|1097
1613223000000|2021-02-13 13:30:00|47001.5|46876.5|47122.3|46997.3|47166.1|47041.1|46985.1|46860.1|1049
1613223300000|2021-02-13 13:35:00|47123|46998|47175.9|47050.9|47176.4|47051.4|47060.1|46935.1|971
1613223600000|2021-02-13 13:40:00|47175.1|47050.1|47134.5|47009.5|47233.1|47108.1|47109|46984|1043
1613223900000|2021-02-13 13:45:00|47134.7|47009.7|47122.6|46997.6|47196.3|47071.3|47100.1|46975.1|967
1613224200000|2021-02-13 13:50:00|47122|46997|47075.3|46950.3|47173.8|47048.8|47075.3|46950.3|974
1613224500000|2021-02-13 13:55:00|47074.8|46949.8|47075.3|46950.3|47110.1|46985.1|47009|46884|834
1613224800000|2021-02-13 14:00:00|47075.4|46950.4|46993.9|46868.9|47077|46952|46974.6|46849.6|899
1613225100000|2021-02-13 14:05:00|46993.2|46868.2|46909.7|46784.7|46993.4|46868.4|46869.2|46744.2|925
1613225400000|2021-02-13 14:10:00|46911.3|46786.3|46896.7|46771.7|46946.8|46821.8|46893.7|46768.7|893
1613225700000|2021-02-13 14:15:00|46895.6|46770.6|46922.4|46797.4|47021.6|46896.6|46876.2|46751.2|958
1613226000000|2021-02-13 14:20:00|46922.8|46797.8|46824.4|46699.4|47055.3|46930.3|46806.9|46681.9|926
1613226300000|2021-02-13 14:25:00|46824.2|46699.2|46910|46785|46933.4|46808.4|46824.2|46699.2|892
1613226600000|2021-02-13 14:30:00|46910.1|46785.1|46827.4|46702.4|46988|46863|46820.2|46695.2|970
1613226900000|2021-02-13 14:35:00|46819.1|46694.1|46793.7|46668.7|46916.6|46791.6|46792.5|46667.5|898
1613227200000|2021-02-13 14:40:00|46793.6|46668.6|46871.8|46746.8|46892.8|46767.8|46792.2|46667.2|915
1613227500000|2021-02-13 14:45:00|46871.2|46746.2|46909.7|46784.7|46989|46864|46792.6|46667.6|942
1613227800000|2021-02-13 14:50:00|46909.5|46784.5|47009.6|46884.6|47074.5|46949.5|46903.8|46778.8|940
1613228100000|2021-02-13 14:55:00|47008|46883|47063.6|46938.6|47131.3|47006.3|46990.9|46865.9|936
1613228400000|2021-02-13 15:00:00|47063.4|46938.4|47324.7|47199.7|47330.5|47205.5|47012.5|46887.5|933
1613228700000|2021-02-13 15:05:00|47323.9|47198.9|47313.5|47188.5|47398.9|47273.9|47278.5|47153.5|1030
1613229000000|2021-02-13 15:10:00|47313.6|47188.6|47245.5|47120.5|47344.8|47219.8|47199.4|47074.4|957
1613229300000|2021-02-13 15:15:00|47245.6|47120.6|47225.8|47100.8|47270.7|47145.7|47189.6|47064.6|853
1613229600000|2021-02-13 15:20:00|47225.9|47100.9|47155|47030|47238.6|47113.6|47132.4|47007.4|924
1613229900000|2021-02-13 15:25:00|47156.9|47031.9|47120.8|46995.8|47176.6|47051.6|47052.1|46927.1|965
1613230200000|2021-02-13 15:30:00|47123.1|46998.1|47191.4|47066.4|47248.9|47123.9|47045.2|46920.2|948
1613230500000|2021-02-13 15:35:00|47190.6|47065.6|47284.7|47159.7|47319.8|47194.8|47159.4|47034.4|946
1613230800000|2021-02-13 15:40:00|47283.8|47158.8|47281.2|47156.2|47346|47221|47268.3|47143.3|961
1613231100000|2021-02-13 15:45:00|47286.5|47161.5|47324.3|47199.3|47372.9|47247.9|47277.4|47152.4|1007
1613231400000|2021-02-13 15:50:00|47324.6|47199.6|47283.8|47158.8|47335.2|47210.2|47269.5|47144.5|786
1613231700000|2021-02-13 15:55:00|47283.9|47158.9|47203.6|47078.6|47331.1|47206.1|47198.1|47073.1|1003
1613232000000|2021-02-13 16:00:00|47202.4|47077.4|47147.2|47022.2|47299.7|47174.7|47144.6|47019.6|1067
1613232300000|2021-02-13 16:05:00|47147.4|47022.4|47197.1|47072.1|47197.5|47072.5|47080|46955|1007
1613232600000|2021-02-13 16:10:00|47196.9|47071.9|47281.3|47156.3|47298.5|47173.5|47194.3|47069.3|1000
1613232900000|2021-02-13 16:15:00|47282.6|47157.6|47366.3|47241.3|47389.8|47264.8|47262|47137|948
1613233200000|2021-02-13 16:20:00|47366.2|47241.2|47406.9|47281.9|47462.9|47337.9|47366.2|47241.2|1025
1613233500000|2021-02-13 16:25:00|47407.3|47282.3|47143.4|47018.4|47407.4|47282.4|47131.5|47006.5|1033
1613233800000|2021-02-13 16:30:00|47151.4|47026.4|47102.9|46977.9|47174|47049|47098.9|46973.9|956
1613234100000|2021-02-13 16:35:00|47103.2|46978.2|47086.2|46961.2|47189.1|47064.1|46997.9|46872.9|1049
1613234400000|2021-02-13 16:40:00|47080.1|46955.1|47183.8|47058.8|47200.3|47075.3|47073.1|46948.1|973
1613234700000|2021-02-13 16:45:00|47184.3|47059.3|47341.6|47216.6|47363|47238|47182.2|47057.2|1002
1613235000000|2021-02-13 16:50:00|47340|47215|47301.4|47176.4|47375.2|47250.2|47297.7|47172.7|1019
1613235300000|2021-02-13 16:55:00|47300.9|47175.9|47239.7|47114.7|47300.9|47175.9|47231|47106|1009
1613235600000|2021-02-13 17:00:00|47239.8|47114.8|47250.6|47125.6|47261.1|47136.1|47147.7|47022.7|957
1613235900000|2021-02-13 17:05:00|47250.5|47125.5|47225.2|47100.2|47252.3|47127.3|47124.3|46999.3|1031
1613236200000|2021-02-13 17:10:00|47226.1|47101.1|47056.4|46931.4|47229.6|47104.6|47048.5|46923.5|1009
1613236500000|2021-02-13 17:15:00|47056.8|46931.8|47114.7|46989.7|47148.6|47023.6|47055.3|46930.3|932
1613236800000|2021-02-13 17:20:00|47115.7|46990.7|47121.8|46996.8|47166.5|47041.5|47107.2|46982.2|780
1613237100000|2021-02-13 17:25:00|47121.7|46996.7|47153.5|47028.5|47194.4|47069.4|47120.4|46995.4|841
1613237400000|2021-02-13 17:30:00|47153.6|47028.6|47085.3|46960.3|47255.1|47130.1|47079.6|46954.6|871
1613237700000|2021-02-13 17:35:00|47086.5|46961.5|47003.6|46878.6|47145.1|47020.1|47003.3|46878.3|896
1613238000000|2021-02-13 17:40:00|47003.5|46878.5|47005.2|46880.2|47118.4|46993.4|47002.1|46877.1|941
1613238300000|2021-02-13 17:45:00|47004.9|46879.9|47050.4|46925.4|47062.8|46937.8|46994.6|46869.6|865
1613238600000|2021-02-13 17:50:00|47051|46926|47025.2|46900.2|47119.4|46994.4|47025.2|46900.2|833
1613238900000|2021-02-13 17:55:00|47025|46900|46947|46822|47026.4|46901.4|46858.8|46733.8|1002
1613239200000|2021-02-13 18:00:00|46947.9|46822.9|46943|46818|46992|46867|46866.1|46741.1|941
1613239500000|2021-02-13 18:05:00|46942.7|46817.7|47009.2|46884.2|47069.6|46944.6|46942.1|46817.1|995
1613239800000|2021-02-13 18:10:00|47008.5|46883.5|46988.2|46863.2|47037|46912|46944.9|46819.9|926
1613240100000|2021-02-13 18:15:00|46988|46863|46974.2|46849.2|47048.8|46923.8|46956.8|46831.8|982
1613240400000|2021-02-13 18:20:00|46974.3|46849.3|47031.3|46906.3|47051.9|46926.9|46961.7|46836.7|859
1613240700000|2021-02-13 18:25:00|47031.5|46906.5|47021|46896|47077|46952|47008.3|46883.3|855
1613241000000|2021-02-13 18:30:00|47021.1|46896.1|47020.1|46895.1|47123.6|46998.6|47020.1|46895.1|769
1613241300000|2021-02-13 18:35:00|47010.1|46885.1|46941.3|46816.3|47116.2|46991.2|46923.7|46798.7|941
1613241600000|2021-02-13 18:40:00|46940.7|46815.7|46969.4|46844.4|47042|46917|46910.5|46785.5|910
1613241900000|2021-02-13 18:45:00|46962.3|46837.3|47005.9|46880.9|47038.2|46913.2|46935.2|46810.2|948
1613242200000|2021-02-13 18:50:00|47005.1|46880.1|46947.8|46822.8|47033.6|46908.6|46933.3|46808.3|875
1613242500000|2021-02-13 18:55:00|46948.5|46823.5|46890.1|46765.1|46959|46834|46872|46747|785
1613242800000|2021-02-13 19:00:00|46890|46765|46872.7|46747.7|46907.8|46782.8|46832.6|46707.6|867
1613243100000|2021-02-13 19:05:00|46873.5|46748.5|46967.2|46842.2|46967.2|46842.2|46870.2|46745.2|858
1613243400000|2021-02-13 19:10:00|46967.3|46842.3|46987.4|46862.4|47008.6|46883.6|46930|46805|882
1613243700000|2021-02-13 19:15:00|46986.6|46861.6|47101.1|46976.1|47118.1|46993.1|46947.4|46822.4|901
1613244000000|2021-02-13 19:20:00|47101.7|46976.7|47085.9|46960.9|47121.6|46996.6|47059.9|46934.9|754
1613244300000|2021-02-13 19:25:00|47086.4|46961.4|47115|46990|47173.8|47048.8|47078.6|46953.6|907
1613244600000|2021-02-13 19:30:00|47115.1|46990.1|47111|46986|47146.6|47021.6|47052.4|46927.4|818
1613244900000|2021-02-13 19:35:00|47110.2|46985.2|47026.6|46901.6|47133.7|47008.7|47024.5|46899.5|802
1613245200000|2021-02-13 19:40:00|47026.3|46901.3|47008|46883|47035.5|46910.5|46963.7|46838.7|815
1613245500000|2021-02-13 19:45:00|47007.7|46882.7|46938|46813|47032.7|46907.7|46920|46795|741
1613245800000|2021-02-13 19:50:00|46937.7|46812.7|46947.6|46822.6|46993.4|46868.4|46936.9|46811.9|750
1613246100000|2021-02-13 19:55:00|46948|46823|46978.8|46853.8|46984.3|46859.3|46939.4|46814.4|757
1613246400000|2021-02-13 20:00:00|46978.9|46853.9|46896.1|46771.1|47026|46901|46896.1|46771.1|891
1613246700000|2021-02-13 20:05:00|46895|46770|46928.8|46803.8|46955.4|46830.4|46782.4|46657.4|979
1613247000000|2021-02-13 20:10:00|46928.7|46803.7|46830.4|46705.4|46938.9|46813.9|46824|46699|896
1613247300000|2021-02-13 20:15:00|46828.3|46703.3|46824|46699|46896|46771|46813|46688|889
1613247600000|2021-02-13 20:20:00|46823.7|46698.7|46813.2|46688.2|46873.1|46748.1|46806.4|46681.4|936
1613247900000|2021-02-13 20:25:00|46813.6|46688.6|46870.4|46745.4|46875.7|46750.7|46791.2|46666.2|839
1613248200000|2021-02-13 20:30:00|46874|46749|46869|46744|46933.8|46808.8|46851.3|46726.3|714
1613248500000|2021-02-13 20:35:00|46868.8|46743.8|46933.7|46808.7|46943.5|46818.5|46866.5|46741.5|806
1613248800000|2021-02-13 20:40:00|46933.4|46808.4|46905.6|46780.6|46938.1|46813.1|46880.1|46755.1|760
1613249100000|2021-02-13 20:45:00|46905.7|46780.7|46977.2|46852.2|46977.2|46852.2|46850.5|46725.5|872
1613249400000|2021-02-13 20:50:00|46977.3|46852.3|47021.4|46896.4|47064|46939|46974.3|46849.3|859
1613249700000|2021-02-13 20:55:00|47024.4|46899.4|47051.4|46926.4|47067.6|46942.6|47013.3|46888.3|799
1613250000000|2021-02-13 21:00:00|47052|46927|47033.1|46908.1|47115.3|46990.3|47033.1|46908.1|848
1613250300000|2021-02-13 21:05:00|47033.7|46908.7|47003.6|46878.6|47054.8|46929.8|46969.2|46844.2|771
1613250600000|2021-02-13 21:10:00|47002.4|46877.4|46999|46874|47121.2|46996.2|46996.9|46871.9|849
1613250900000|2021-02-13 21:15:00|46996.7|46871.7|46985.9|46860.9|47039.2|46914.2|46955.6|46830.6|835
1613251200000|2021-02-13 21:20:00|46986.2|46861.2|46966|46841|46986.4|46861.4|46949.2|46824.2|778
1613251500000|2021-02-13 21:25:00|46965.9|46840.9|46890.7|46765.7|46969.8|46844.8|46885.7|46760.7|731
1613251800000|2021-02-13 21:30:00|46890.3|46765.3|46830|46705|46910.9|46785.9|46828.9|46703.9|750
1613252100000|2021-02-13 21:35:00|46830.2|46705.2|46895|46770|46913.2|46788.2|46829.6|46704.6|878
1613252400000|2021-02-13 21:40:00|46895.1|46770.1|47012.2|46887.2|47017.6|46892.6|46872.6|46747.6|833
1613252700000|2021-02-13 21:45:00|47012.1|46887.1|47399.1|47274.1|47412.3|47287.3|47012|46887|798
1613253000000|2021-02-13 21:50:00|47399|47274|47350.4|47225.4|47480|47355|47329.5|47204.5|936
1613253300000|2021-02-13 21:55:00|47350.5|47225.5|47238.9|47113.9|47351.2|47226.2|47207.8|47082.8|733
1613253600000|2021-02-13 22:00:00|47239.3|47114.3|47303|47178|47330.4|47205.4|47236.1|47111.1|659
1613253900000|2021-02-13 22:05:00|47303.3|47178.3|47286.2|47161.2|47368.8|47243.8|47285.5|47160.5|625
1613254200000|2021-02-13 22:10:00|47286.3|47161.3|47249.6|47124.6|47296.1|47171.1|47247.7|47122.7|444
1613254500000|2021-02-13 22:15:00|47249.2|47124.2|47166.8|47041.8|47276.1|47151.1|47127.4|47002.4|600
1613254800000|2021-02-13 22:20:00|47167|47042|47124.8|46999.8|47173.6|47048.6|47107.8|46982.8|498
1613255100000|2021-02-13 22:25:00|47122.2|46997.2|47062.8|46937.8|47122.3|46997.3|47062.8|46937.8|444
1613255400000|2021-02-13 22:30:00|47062.7|46937.7|47102|46977|47107.5|46982.5|46998|46873|606
1613255700000|2021-02-13 22:35:00|47103.5|46978.5|47142.2|47017.2|47173.5|47048.5|47103.3|46978.3|584
1613256000000|2021-02-13 22:40:00|47142|47017|47100.4|46975.4|47144.9|47019.9|47033.8|46908.8|564
1613256300000|2021-02-13 22:45:00|47097|46972|47154|47029|47176.7|47051.7|47093.1|46968.1|627
1613256600000|2021-02-13 22:50:00|47154.7|47029.7|47224.8|47099.8|47249.3|47124.3|47134.9|47009.9|565
1613256900000|2021-02-13 22:55:00|47224.2|47099.2|47191.4|47066.4|47274|47149|47188.7|47063.7|681
1613257200000|2021-02-13 23:00:00|47191.7|47066.7|47362|47237|47362.7|47237.7|47191.7|47066.7|689
1613257500000|2021-02-13 23:05:00|47362.1|47237.1|47366.9|47241.9|47393.9|47268.9|47331.7|47206.7|736
1613257800000|2021-02-13 23:10:00|47368.6|47243.6|47348.8|47223.8|47386.4|47261.4|47335.9|47210.9|778
1613258100000|2021-02-13 23:15:00|47347.5|47222.5|47324.2|47199.2|47362.6|47237.6|47278.9|47153.9|718
1613258400000|2021-02-13 23:20:00|47324.8|47199.8|47312|47187|47350.6|47225.6|47283.1|47158.1|823
1613258700000|2021-02-13 23:25:00|47309.8|47184.8|47278.6|47153.6|47325.1|47200.1|47268|47143|828
1613259000000|2021-02-13 23:30:00|47277.8|47152.8|47281.8|47156.8|47324.9|47199.9|47231.3|47106.3|798
1613259300000|2021-02-13 23:35:00|47281|47156|47291.2|47166.2|47304.9|47179.9|47272|47147|658
1613259600000|2021-02-13 23:40:00|47291.5|47166.5|47241.2|47116.2|47328.3|47203.3|47214.6|47089.6|841
1613259900000|2021-02-13 23:45:00|47241|47116|47203.1|47078.1|47254.7|47129.7|47198.7|47073.7|843
1613260200000|2021-02-13 23:50:00|47202.6|47077.6|47205.4|47080.4|47217.9|47092.9|47144.9|47019.9|901
1613260500000|2021-02-13 23:55:00|47204.8|47079.8|47270.3|47145.3|47288.6|47163.6|47190|47065|825
1613260800000|2021-02-14 00:00:00|47270.7|47145.7|47209.1|47084.1|47397.9|47272.9|47195.5|47070.5|964
1613261100000|2021-02-14 00:05:00|47210.9|47085.9|47306.2|47181.2|47306.8|47181.8|47164|47039|887
1613261400000|2021-02-14 00:10:00|47305.9|47180.9|47644|47519|47662.6|47537.6|47304.9|47179.9|902
1613261700000|2021-02-14 00:15:00|47645.2|47520.2|47616.9|47491.9|47706.4|47581.4|47592.6|47467.6|867
1613262000000|2021-02-14 00:20:00|47617.4|47492.4|47603.4|47478.4|47688.6|47563.6|47586.5|47461.5|822
1613262300000|2021-02-14 00:25:00|47603|47478|47603.7|47478.7|47694|47569|47578.1|47453.1|897
1613262600000|2021-02-14 00:30:00|47604.8|47479.8|47640.8|47515.8|47640.8|47515.8|47482.7|47357.7|868
1613262900000|2021-02-14 00:35:00|47641.9|47516.9|47735.7|47610.7|47766.1|47641.1|47076|46926|883
1613263200000|2021-02-14 00:40:00|47735.6|47610.6|47686.4|47561.4|47786.2|47661.2|47682.5|47557.5|803
1613263500000|2021-02-14 00:45:00|47686.9|47561.9|47686.3|47561.3|47720.5|47595.5|47672.9|47547.9|830
1613263800000|2021-02-14 00:50:00|47686.5|47561.5|47673.2|47548.2|47735.2|47610.2|47666.9|47541.9|753
1613264100000|2021-02-14 00:55:00|47672.6|47547.6|47710.7|47585.7|47710.7|47585.7|47658.3|47533.3|917
1613264400000|2021-02-14 01:00:00|47710.9|47585.9|47735.5|47610.5|47777.1|47652.1|47706.3|47581.3|789
1613264700000|2021-02-14 01:05:00|47734.6|47609.6|47672.8|47547.8|47791.9|47666.9|47669.8|47544.8|819
1613265000000|2021-02-14 01:10:00|47672.6|47547.6|47638.4|47513.4|47698.4|47573.4|47627.3|47502.3|697
1613265300000|2021-02-14 01:15:00|47638.3|47513.3|47679.4|47554.4|47704.5|47579.5|47638.1|47513.1|656
1613265600000|2021-02-14 01:20:00|47678.9|47553.9|47695.7|47570.7|47750.8|47625.8|47676.5|47551.5|614
1613265900000|2021-02-14 01:25:00|47696.5|47571.5|47676.5|47551.5|47755.1|47630.1|47658.2|47533.2|785
1613266200000|2021-02-14 01:30:00|47676.4|47551.4|47680.3|47555.3|47708.4|47583.4|47658.6|47533.6|720
1613266500000|2021-02-14 01:35:00|47680.4|47555.4|47751.7|47626.7|47776.9|47651.9|47680.2|47555.2|786
1613266800000|2021-02-14 01:40:00|47751.2|47626.2|47618.2|47493.2|47751.5|47626.5|47607.1|47482.1|726
1613267100000|2021-02-14 01:45:00|47617.8|47492.8|47450|47325|47641.8|47516.8|47407.5|47282.5|899
1613267400000|2021-02-14 01:50:00|47449.6|47324.6|47524.3|47399.3|47544.2|47419.2|47447.6|47322.6|684
1613267700000|2021-02-14 01:55:00|47520.6|47395.6|47589.3|47464.3|47589.3|47464.3|47520.6|47395.6|568
1613268000000|2021-02-14 02:00:00|47591.9|47466.9|47653.8|47528.8|47664.3|47539.3|47591.9|47466.9|672
1613268300000|2021-02-14 02:05:00|47654.3|47529.3|47739.6|47614.6|47739.8|47614.8|47643.2|47518.2|681
1613268600000|2021-02-14 02:10:00|47739.3|47614.3|47726.4|47601.4|47748.6|47623.6|47717.6|47592.6|596
1613268900000|2021-02-14 02:15:00|47726.7|47601.7|47629.7|47504.7|47727.6|47602.6|47619.4|47494.4|739
1613269200000|2021-02-14 02:20:00|47630.1|47505.1|47636|47511|47701|47576|47628.3|47503.3|727
1613269500000|2021-02-14 02:25:00|47636.4|47511.4|47489.3|47364.3|47636.4|47511.4|47469.3|47344.3|971
1613269800000|2021-02-14 02:30:00|47492.4|47367.4|47571.2|47446.2|47573.9|47448.9|47492.4|47367.4|855
1613270100000|2021-02-14 02:35:00|47570.5|47445.5|47615.5|47490.5|47628.2|47503.2|47554.9|47429.9|791
1613270400000|2021-02-14 02:40:00|47616.5|47491.5|47620.3|47495.3|47670.9|47545.9|47561.1|47436.1|760
1613270700000|2021-02-14 02:45:00|47622.4|47497.4|47712.2|47587.2|47712.3|47587.3|47622.4|47497.4|665
1613271000000|2021-02-14 02:50:00|47712.3|47587.3|47648.4|47523.4|47712.5|47587.5|47635.4|47510.4|814
1613271300000|2021-02-14 02:55:00|47647.8|47522.8|47541.1|47416.1|47677|47552|47518|47393|855
1613271600000|2021-02-14 03:00:00|47541.2|47416.2|47579.8|47454.8|47625.8|47500.8|47541.2|47416.2|846
1613271900000|2021-02-14 03:05:00|47579.9|47454.9|47586.3|47461.3|47608.8|47483.8|47566.9|47441.9|727
1613272200000|2021-02-14 03:10:00|47585.5|47460.5|47532.2|47407.2|47597|47472|47477.2|47352.2|959
1613272500000|2021-02-14 03:15:00|47532.3|47407.3|47569.7|47444.7|47590.7|47465.7|47521.9|47396.9|845
1613272800000|2021-02-14 03:20:00|47569.4|47444.4|47578.9|47453.9|47605.9|47480.9|47552.1|47427.1|865
1613273100000|2021-02-14 03:25:00|47577.1|47452.1|47604.6|47479.6|47609.6|47484.6|47576.4|47451.4|791
1613273400000|2021-02-14 03:30:00|47605.1|47480.1|47634.2|47509.2|47634.2|47509.2|47569.3|47444.3|604
1613273700000|2021-02-14 03:35:00|47634.4|47509.4|47609.6|47484.6|47635.9|47510.9|47600|47475|609
1613274000000|2021-02-14 03:40:00|47607.7|47482.7|47572.4|47447.4|47607.7|47482.7|47527.3|47402.3|867
1613274300000|2021-02-14 03:45:00|47572.8|47447.8|47485.8|47360.8|47590.6|47465.6|47455.4|47330.4|928
1613274600000|2021-02-14 03:50:00|47489|47364|47521.7|47396.7|47544.8|47419.8|47486.2|47361.2|734
1613274900000|2021-02-14 03:55:00|47521.8|47396.8|47390.4|47265.4|47524.5|47399.5|47363.4|47238.4|886
1613275200000|2021-02-14 04:00:00|47391.6|47266.6|47520.7|47395.7|47521.5|47396.5|47375.4|47250.4|723
1613275500000|2021-02-14 04:05:00|47520.1|47395.1|47564.7|47439.7|47564.7|47439.7|47509.2|47384.2|560
1613275800000|2021-02-14 04:10:00|47564.6|47439.6|47520.9|47395.9|47586.1|47461.1|47490.8|47365.8|772
1613276100000|2021-02-14 04:15:00|47521.4|47396.4|47470.8|47345.8|47539.6|47414.6|47468.1|47343.1|851
1613276400000|2021-02-14 04:20:00|47470.6|47345.6|47437|47312|47534.6|47409.6|47436.6|47311.6|712
1613276700000|2021-02-14 04:25:00|47438|47313|47439.5|47314.5|47466.4|47341.4|47412.6|47287.6|832
1613277000000|2021-02-14 04:30:00|47440|47315|47488.2|47363.2|47519.6|47394.6|47439.3|47314.3|753
1613277300000|2021-02-14 04:35:00|47488|47363|47606.9|47481.9|47606.9|47481.9|47487.1|47362.1|629
1613277600000|2021-02-14 04:40:00|47611.8|47486.8|47723.3|47598.3|47746.5|47621.5|47599.1|47474.1|830
1613277900000|2021-02-14 04:45:00|47722.9|47597.9|47611.7|47486.7|47724.3|47599.3|47611.6|47486.6|716
1613278200000|2021-02-14 04:50:00|47612.6|47487.6|47627.2|47502.2|47677.3|47552.3|47609.4|47484.4|898
1613278500000|2021-02-14 04:55:00|47626.4|47501.4|47659.8|47534.8|47659.8|47534.8|47588.9|47463.9|867
1613278800000|2021-02-14 05:00:00|47661|47536|47635.8|47510.8|47704.6|47579.6|47617.4|47492.4|788
1613279100000|2021-02-14 05:05:00|47635.9|47510.9|47630|47505|47663|47538|47607.7|47482.7|830
1613279400000|2021-02-14 05:10:00|47629.8|47504.8|47687.1|47562.1|47687.1|47562.1|47624.6|47499.6|698
1613279700000|2021-02-14 05:15:00|47687.3|47562.3|47746.2|47621.2|47814.4|47689.4|47657|47532|780
1613280000000|2021-02-14 05:20:00|47747.7|47622.7|47886.8|47761.8|47910.6|47785.6|47738.6|47613.6|944
1613280300000|2021-02-14 05:25:00|47886.4|47761.4|48054.6|47929.6|48054.6|47929.6|47885.6|47760.6|826
1613280600000|2021-02-14 05:30:00|48054.7|47929.7|48148.8|48023.8|48149.1|48024.1|47972.8|47847.8|938
1613280900000|2021-02-14 05:35:00|48149|48024|48162.5|48037.5|48164.3|48039.3|48068.4|47943.4|848
1613281200000|2021-02-14 05:40:00|48162.4|48037.4|48094.2|47969.2|48195.7|48070.7|48011.2|47886.2|845
1613281500000|2021-02-14 05:45:00|48097.5|47972.5|48526.1|48401.1|48563.1|48438.1|48096.4|47971.4|1038
1613281800000|2021-02-14 05:50:00|48524.1|48399.1|48706.7|48581.7|48823.8|48698.8|48523.8|48398.8|959
1613282100000|2021-02-14 05:55:00|48706|48581|48979.6|48854.6|48987.8|48862.8|48652.5|48527.5|962
1613282400000|2021-02-14 06:00:00|48981.4|48856.4|49266.6|49141.6|49413.2|49288.2|48978.4|48853.4|1104
1613282700000|2021-02-14 06:05:00|49263.5|49138.5|49349|49224|49356.2|49231.2|49173.7|49048.7|962
1613283000000|2021-02-14 06:10:00|49349.8|49224.8|49293.9|49168.9|49387.5|49262.5|49167.3|49042.3|1025
1613283300000|2021-02-14 06:15:00|49294.5|49169.5|49114.1|48989.1|49342.5|49217.5|49091.9|48966.9|1080
1613283600000|2021-02-14 06:20:00|49115.7|48990.7|48859.4|48734.4|49160.8|49035.8|48728.8|48603.8|1102
1613283900000|2021-02-14 06:25:00|48856|48731|48903.7|48778.7|48965.9|48840.9|48786.7|48661.7|1067
1613284200000|2021-02-14 06:30:00|48902.6|48777.6|49021.8|48896.8|49113.3|48988.3|48902.2|48777.2|1019
1613284500000|2021-02-14 06:35:00|49019.9|48894.9|48827.3|48702.3|49019.9|48894.9|48715.3|48590.3|1070
1613284800000|2021-02-14 06:40:00|48827.5|48702.5|48703.8|48578.8|48882.2|48757.2|48618.4|48493.4|992
1613285100000|2021-02-14 06:45:00|48701|48576|48819.9|48694.9|48825.4|48700.4|48668|48543|1020
1613285400000|2021-02-14 06:50:00|48821.9|48696.9|48834.8|48709.8|48933.4|48808.4|48812.1|48687.1|1024
1613285700000|2021-02-14 06:55:00|48834|48709|48831.6|48706.6|48852.2|48727.2|48760.4|48635.4|947
1613286000000|2021-02-14 07:00:00|48831.1|48706.1|48758.1|48633.1|48922.5|48797.5|48758.1|48633.1|944
1613286300000|2021-02-14 07:05:00|48756.3|48631.3|48743.6|48618.6|48853.8|48728.8|48641|48516|987
1613286600000|2021-02-14 07:10:00|48744.3|48619.3|48768.1|48643.1|48802.8|48677.8|48738.3|48613.3|922
1613286900000|2021-02-14 07:15:00|48768.4|48643.4|48784|48659|48822.8|48697.8|48762.9|48637.9|872
1613287200000|2021-02-14 07:20:00|48783.9|48658.9|48878.2|48753.2|48882.6|48757.6|48781.9|48656.9|780
1613287500000|2021-02-14 07:25:00|48878|48753|48846.1|48721.1|48881.3|48756.3|48777.5|48652.5|797
1613287800000|2021-02-14 07:30:00|48845.9|48720.9|49032.3|48907.3|49032.9|48907.9|48824.3|48699.3|751
1613288100000|2021-02-14 07:35:00|49032.9|48907.9|48949|48824|49176.8|49051.8|48949|48824|949
1613288400000|2021-02-14 07:40:00|48948.9|48823.9|48905.1|48780.1|48981.2|48856.2|48894.7|48769.7|830
1613288700000|2021-02-14 07:45:00|48905.6|48780.6|48823.6|48698.6|48923.9|48798.9|48770.6|48645.6|931
1613289000000|2021-02-14 07:50:00|48824.5|48699.5|48794.5|48669.5|48829.3|48704.3|48698.1|48573.1|984
1613289300000|2021-02-14 07:55:00|48794.4|48669.4|48847.3|48722.3|48856.6|48731.6|48763.8|48638.8|912
1613289600000|2021-02-14 08:00:00|48843.8|48718.8|48865.9|48740.9|48918.7|48793.7|48794.9|48669.9|1058
1613289900000|2021-02-14 08:05:00|48863.2|48738.2|48949.2|48824.2|48961.2|48836.2|48862|48737|988
1613290200000|2021-02-14 08:10:00|48949.3|48824.3|48965.6|48840.6|48971.8|48846.8|48897|48772|934
1613290500000|2021-02-14 08:15:00|48965.8|48840.8|48943.8|48818.8|49072.3|48947.3|48888.1|48763.1|973
1613290800000|2021-02-14 08:20:00|48945.2|48820.2|48977.9|48852.9|48985.5|48860.5|48891.4|48766.4|930
1613291100000|2021-02-14 08:25:00|48977.7|48852.7|48907.4|48782.4|49023.3|48898.3|48892.7|48767.7|877
1613291400000|2021-02-14 08:30:00|48900.1|48775.1|48855.8|48730.8|48925.5|48800.5|48805.4|48680.4|830
1613291700000|2021-02-14 08:35:00|48856.5|48731.5|48835.4|48710.4|48857.7|48732.7|48785.5|48660.5|908
1613292000000|2021-02-14 08:40:00|48835.8|48710.8|48714.5|48589.5|48835.8|48710.8|48714.5|48589.5|910
1613292300000|2021-02-14 08:45:00|48713.6|48588.6|48730.9|48605.9|48773.4|48648.4|48713.6|48588.6|964
1613292600000|2021-02-14 08:50:00|48729.6|48604.6|48672.5|48547.5|48764.7|48639.7|48545.2|48420.2|989
1613292900000|2021-02-14 08:55:00|48673.2|48548.2|48792.8|48667.8|48792.8|48667.8|48669.1|48544.1|980
1613293200000|2021-02-14 09:00:00|48793.7|48668.7|48767.3|48642.3|48795.5|48670.5|48734.3|48609.3|925
1613293500000|2021-02-14 09:05:00|48767.2|48642.2|48866|48741|48866|48741|48766.5|48641.5|924
1613293800000|2021-02-14 09:10:00|48867.1|48742.1|48980.5|48855.5|48984.5|48859.5|48862|48737|854
1613294100000|2021-02-14 09:15:00|48982.2|48857.2|48964.2|48839.2|48983|48858|48916.5|48791.5|853
1613294400000|2021-02-14 09:20:00|48964.4|48839.4|48983.8|48858.8|49015.3|48890.3|48964.4|48839.4|834
1613294700000|2021-02-14 09:25:00|48984|48859|48974.7|48849.7|49002.7|48877.7|48954.7|48829.7|779
1613295000000|2021-02-14 09:30:00|48975.9|48850.9|49046.8|48921.8|49061.2|48936.2|48973.1|48848.1|815
1613295300000|2021-02-14 09:35:00|49047.1|48922.1|49052.8|48927.8|49054.8|48929.8|49015.1|48890.1|805
1613295600000|2021-02-14 09:40:00|49052.7|48927.7|49000.1|48875.1|49055.6|48930.6|48979|48854|750
1613295900000|2021-02-14 09:45:00|48999.9|48874.9|49222.1|49097.1|49222.2|49097.2|48999.9|48874.9|962
1613296200000|2021-02-14 09:50:00|49222.4|49097.4|49196.4|49071.4|49226.2|49101.2|49123.9|48998.9|885
1613296500000|2021-02-14 09:55:00|49197.3|49072.3|49219.9|49094.9|49250|49125|49180.9|49055.9|929
1613296800000|2021-02-14 10:00:00|49219.7|49094.7|49217.6|49092.6|49236.6|49111.6|49148.1|49023.1|921
1613297100000|2021-02-14 10:05:00|49215.3|49090.3|49259.4|49134.4|49290.3|49165.3|49206.1|49081.1|941
1613297400000|2021-02-14 10:10:00|49258.9|49133.9|49172.7|49047.7|49258.9|49133.9|49145.6|49020.6|810
1613297700000|2021-02-14 10:15:00|49174.2|49049.2|49237.3|49112.3|49276.8|49151.8|49174.2|49049.2|856
1613298000000|2021-02-14 10:20:00|49237.2|49112.2|49335|49210|49338.1|49213.1|49216.9|49091.9|873
1613298300000|2021-02-14 10:25:00|49335.5|49210.5|49367.2|49242.2|49425.4|49300.4|49288.8|49163.8|886
1613298600000|2021-02-14 10:30:00|49365.1|49240.1|49313.8|49188.8|49420.7|49295.7|49303.8|49178.8|871
1613298900000|2021-02-14 10:35:00|49314.1|49189.1|49261.8|49136.8|49337.7|49212.7|49255.8|49130.8|867
1613299200000|2021-02-14 10:40:00|49261.6|49136.6|49215.8|49090.8|49262.2|49137.2|49164.7|49039.7|946
1613299500000|2021-02-14 10:45:00|49216.1|49091.1|49304.9|49179.9|49314.6|49189.6|49215.7|49090.7|876
1613299800000|2021-02-14 10:50:00|49305.3|49180.3|49213.5|49088.5|49315.1|49190.1|49169.2|49044.2|963
1613300100000|2021-02-14 10:55:00|49213.7|49088.7|49115.6|48990.6|49227.5|49102.5|49076.7|48951.7|977
1613300400000|2021-02-14 11:00:00|49115.5|48990.5|49087.6|48962.6|49163.5|49038.5|49086.7|48961.7|911
1613300700000|2021-02-14 11:05:00|49088.7|48963.7|49030.7|48905.7|49126.1|49001.1|49024.1|48899.1|968
1613301000000|2021-02-14 11:10:00|49030.4|48905.4|48953.5|48828.5|49043|48918|48906.4|48781.4|959
1613301300000|2021-02-14 11:15:00|48952.5|48827.5|49018.8|48893.8|49082|48957|48937.4|48812.4|939
1613301600000|2021-02-14 11:20:00|49019.7|48894.7|49078|48953|49111.3|48986.3|49019.4|48894.4|819
1613301900000|2021-02-14 11:25:00|49077.9|48952.9|49038.9|48913.9|49099.4|48974.4|49028.2|48903.2|850
1613302200000|2021-02-14 11:30:00|49039.1|48914.1|48924.7|48799.7|49076.2|48951.2|48924|48799|898
1613302500000|2021-02-14 11:35:00|48924.8|48799.8|48997.4|48872.4|49010.1|48885.1|48920.9|48795.9|836
1613302800000|2021-02-14 11:40:00|48998.6|48873.6|49068.2|48943.2|49113.5|48988.5|48997.8|48872.8|786
1613303100000|2021-02-14 11:45:00|49068.4|48943.4|49152.6|49027.6|49153.8|49028.8|49061.5|48936.5|774
1613303400000|2021-02-14 11:50:00|49147.4|49022.4|49180.3|49055.3|49180.5|49055.5|49096.5|48971.5|755
1613303700000|2021-02-14 11:55:00|49174.7|49049.7|49143.7|49018.7|49211.1|49086.1|49116.8|48991.8|822
1613304000000|2021-02-14 12:00:00|49144|49019|49232.8|49107.8|49235.4|49110.4|49124.3|48999.3|793
1613304300000|2021-02-14 12:05:00|49234.1|49109.1|49254.8|49129.8|49254.8|49129.8|49187.3|49062.3|844
1613304600000|2021-02-14 12:10:00|49254.7|49129.7|49667.7|49542.7|49690.4|49565.4|49254.7|49129.7|888
1613304900000|2021-02-14 12:15:00|49668.8|49543.8|49646.2|49521.2|49745.1|49620.1|49560.8|49435.8|1059
1613305200000|2021-02-14 12:20:00|49645.6|49520.6|49532.5|49407.5|49649.7|49524.7|49449.4|49324.4|1010
1613305500000|2021-02-14 12:25:00|49532.7|49407.7|49454.8|49329.8|49594|49469|49412|49287|1028
1613305800000|2021-02-14 12:30:00|49454.6|49329.6|49408.2|49283.2|49529.3|49404.3|49385.8|49260.8|1039
1613306100000|2021-02-14 12:35:00|49407.3|49282.3|49403.7|49278.7|49431.5|49306.5|49306.6|49181.6|1043
1613306400000|2021-02-14 12:40:00|49403|49278|49443.1|49318.1|49443.1|49318.1|49362.9|49237.9|863
1613306700000|2021-02-14 12:45:00|49443.8|49318.8|49512.2|49387.2|49536.9|49411.9|49405.3|49280.3|944
1613307000000|2021-02-14 12:50:00|49512.4|49387.4|49543.9|49418.9|49634.1|49509.1|49512|49387|1004
1613307300000|2021-02-14 12:55:00|49541.3|49416.3|49529.3|49404.3|49595|49470|49420.7|49295.7|946
1613307600000|2021-02-14 13:00:00|49529.1|49404.1|49612.5|49487.5|49644.3|49519.3|49495.9|49370.9|840
1613307900000|2021-02-14 13:05:00|49613.2|49488.2|49553.9|49428.9|49633.4|49508.4|49530.4|49405.4|855
1613308200000|2021-02-14 13:10:00|49553.5|49428.5|49475.9|49350.9|49562.1|49437.1|49439.2|49314.2|847
1613308500000|2021-02-14 13:15:00|49475.6|49350.6|49317.8|49192.8|49480.7|49355.7|49317.1|49192.1|820
1613308800000|2021-02-14 13:20:00|49318.3|49193.3|49378.6|49253.6|49379.3|49254.3|49211.2|49086.2|955
1613309100000|2021-02-14 13:25:00|49378.2|49253.2|49346.5|49221.5|49400.4|49275.4|49311.5|49186.5|895
1613309400000|2021-02-14 13:30:00|49345.8|49220.8|49354.5|49229.5|49385.9|49260.9|49252.6|49127.6|974
1613309700000|2021-02-14 13:35:00|49357.8|49232.8|49240.6|49115.6|49400.1|49275.1|49222.3|49097.3|953
1613310000000|2021-02-14 13:40:00|49240.5|49115.5|49109|48984|49240.5|49115.5|49015.3|48890.3|1007
1613310300000|2021-02-14 13:45:00|49109.1|48984.1|48922.1|48797.1|49181.3|49056.3|48852.8|48727.8|991
1613310600000|2021-02-14 13:50:00|48922.2|48797.2|48820.8|48695.8|48993.5|48868.5|48660.9|48535.9|1055
1613310900000|2021-02-14 13:55:00|48817|48692|48844.1|48719.1|48916.5|48791.5|48763.1|48638.1|1009
1613311200000|2021-02-14 14:00:00|48843.5|48718.5|49014.2|48889.2|49018.8|48893.8|48843.5|48718.5|982
1613311500000|2021-02-14 14:05:00|49014.1|48889.1|48986.7|48861.7|49058.3|48933.3|48973.7|48848.7|885
1613311800000|2021-02-14 14:10:00|48987.1|48862.1|48935.9|48810.9|49027.5|48902.5|48933.7|48808.7|793
1613312100000|2021-02-14 14:15:00|48934.5|48809.5|49055.2|48930.2|49104.1|48979.1|48876|48751|994
1613312400000|2021-02-14 14:20:00|49055|48930|49022.9|48897.9|49075.8|48950.8|49022.9|48897.9|865
1613312700000|2021-02-14 14:25:00|49023.2|48898.2|49052.2|48927.2|49063|48938|48995.7|48870.7|879
1613313000000|2021-02-14 14:30:00|49052.3|48927.3|49044.5|48919.5|49052.3|48927.3|48937.6|48812.6|897
1613313300000|2021-02-14 14:35:00|49045.2|48920.2|49141.8|49016.8|49154|49029|49027.3|48902.3|927
1613313600000|2021-02-14 14:40:00|49142.2|49017.2|49042.4|48917.4|49143.2|49018.2|49041.2|48916.2|776
1613313900000|2021-02-14 14:45:00|49037.3|48912.3|48643.6|48518.6|49038.1|48913.1|48616.9|48491.9|994
1613314200000|2021-02-14 14:50:00|48643.3|48518.3|48821.1|48696.1|48827.7|48702.7|48633.6|48508.6|890
1613314500000|2021-02-14 14:55:00|48821.9|48696.9|48861.4|48736.4|48921.2|48796.2|48818.2|48693.2|796
1613314800000|2021-02-14 15:00:00|48861.7|48736.7|48978.1|48853.1|48978.3|48853.3|48852.2|48727.2|943
1613315100000|2021-02-14 15:05:00|48991.3|48866.3|48952.4|48827.4|49034.6|48909.6|48948.7|48823.7|897
1613315400000|2021-02-14 15:10:00|48952.3|48827.3|48819|48694|48996.5|48871.5|48814.5|48689.5|915
1613315700000|2021-02-14 15:15:00|48819.5|48694.5|48722|48597|48905.8|48780.8|48718.7|48593.7|884
1613316000000|2021-02-14 15:20:00|48721.2|48596.2|48504.6|48379.6|48723.1|48598.1|48458.9|48333.9|1031
1613316300000|2021-02-14 15:25:00|48504|48379|48390.7|48265.7|48532.1|48407.1|48276.3|48151.3|997
1613316600000|2021-02-14 15:30:00|48389.7|48264.7|48459|48334|48517.1|48392.1|48263.6|48138.6|879
1613316900000|2021-02-14 15:35:00|48462|48337|48478.3|48353.3|48570|48420|48420.7|48295.7|980
1613317200000|2021-02-14 15:40:00|48476.4|48351.4|48623.7|48498.7|48657.3|48532.3|48471.9|48346.9|886
1613317500000|2021-02-14 15:45:00|48625|48500|48604|48479|48626.2|48501.2|48564.7|48439.7|816
1613317800000|2021-02-14 15:50:00|48604.6|48479.6|48588.8|48463.8|48623.6|48498.6|48563.3|48413.3|846
1613318100000|2021-02-14 15:55:00|48589.5|48464.5|48663.4|48538.4|48667.5|48542.5|48442.5|48317.5|842
1613318400000|2021-02-14 16:00:00|48662.8|48537.8|48572.2|48447.2|48758.8|48633.8|48538.2|48413.2|811
1613318700000|2021-02-14 16:05:00|48571.8|48446.8|48701.8|48576.8|48719.6|48594.6|48567.9|48442.9|857
1613319000000|2021-02-14 16:10:00|48702.2|48577.2|48807.7|48682.7|48847.5|48722.5|48687.4|48562.4|925
1613319300000|2021-02-14 16:15:00|48809.2|48684.2|48906.8|48781.8|48917.2|48792.2|48771.1|48646.1|890
1613319600000|2021-02-14 16:20:00|48906|48781|48877.6|48752.6|48909|48784|48791.9|48666.9|835
1613319900000|2021-02-14 16:25:00|48877.5|48752.5|48811.3|48686.3|48895.7|48770.7|48787.1|48662.1|841
1613320200000|2021-02-14 16:30:00|48811.4|48686.4|48858.8|48733.8|48896.6|48771.6|48809.2|48684.2|888
1613320500000|2021-02-14 16:35:00|48858.9|48733.9|48932.4|48807.4|48957.1|48832.1|48815.6|48690.6|757
1613320800000|2021-02-14 16:40:00|48930|48805|48912.2|48787.2|48936|48811|48879.4|48754.4|858
1613321100000|2021-02-14 16:45:00|48912.1|48787.1|48929.5|48804.5|48936.5|48811.5|48884.3|48759.3|725
1613321400000|2021-02-14 16:50:00|48929.7|48804.7|49029.3|48904.3|49042.6|48917.6|48928|48803|769
1613321700000|2021-02-14 16:55:00|49030.1|48905.1|49114.8|48989.8|49146.3|49021.3|49004.3|48879.3|950
1613322000000|2021-02-14 17:00:00|49115.7|48990.7|49094.5|48969.5|49168.3|49043.3|49071.4|48946.4|899
1613322300000|2021-02-14 17:05:00|49091.8|48966.8|48980.6|48855.6|49091.8|48966.8|48953.8|48828.8|861
1613322600000|2021-02-14 17:10:00|48980|48855|48987.2|48862.2|49027.2|48902.2|48906.3|48781.3|913
1613322900000|2021-02-14 17:15:00|48987.6|48862.6|48943|48818|48989.1|48864.1|48914.3|48789.3|695
1613323200000|2021-02-14 17:20:00|48942.8|48817.8|48986.7|48861.7|48991.3|48866.3|48911.7|48786.7|764
1613323500000|2021-02-14 17:25:00|48988.9|48863.9|49034.8|48909.8|49056.6|48931.6|48913.5|48788.5|825
1613323800000|2021-02-14 17:30:00|49034.9|48909.9|48997.2|48872.2|49047.7|48922.7|48965.6|48840.6|828
1613324100000|2021-02-14 17:35:00|48997.4|48872.4|48988.5|48863.5|49014.2|48889.2|48939.1|48814.1|787
1613324400000|2021-02-14 17:40:00|48987.3|48862.3|48997|48872|49061.5|48936.5|48906.8|48781.8|929
1613324700000|2021-02-14 17:45:00|48997.7|48872.7|48935.3|48810.3|49020|48895|48826.9|48701.9|791
1613325000000|2021-02-14 17:50:00|48934.9|48809.9|48850.1|48725.1|48935.2|48810.2|48777.4|48652.4|817
1613325300000|2021-02-14 17:55:00|48850.4|48725.4|48725.4|48600.4|48871.1|48746.1|48714.2|48589.2|839
1613325600000|2021-02-14 18:00:00|48725.5|48600.5|48833.6|48708.6|48833.6|48708.6|48673.5|48548.5|929
1613325900000|2021-02-14 18:05:00|48833.2|48708.2|48892.1|48767.1|48901.8|48776.8|48752.3|48627.3|892
1613326200000|2021-02-14 18:10:00|48893.5|48768.5|48882.2|48757.2|48893.5|48768.5|48769.6|48644.6|825
1613326500000|2021-02-14 18:15:00|48873.4|48748.4|48797.7|48672.7|48873.4|48748.4|48744.2|48619.2|822
1613326800000|2021-02-14 18:20:00|48799.1|48674.1|48821|48696|48847.6|48722.6|48756.9|48631.9|822
1613327100000|2021-02-14 18:25:00|48821.7|48696.7|48839|48714|48896.5|48771.5|48783.3|48658.3|847
1613327400000|2021-02-14 18:30:00|48839.1|48714.1|48711.4|48586.4|48839.5|48714.5|48685.5|48560.5|837
1613327700000|2021-02-14 18:35:00|48709.4|48584.4|48553.8|48428.8|48797.9|48672.9|48544.9|48419.9|865
1613328000000|2021-02-14 18:40:00|48553.7|48428.7|48586.8|48461.8|48618.9|48493.9|48519.6|48394.6|781
1613328300000|2021-02-14 18:45:00|48591.2|48466.2|48741.6|48616.6|48744|48619|48544.2|48419.2|932
1613328600000|2021-02-14 18:50:00|48741.7|48616.7|48766.4|48641.4|48766.4|48641.4|48686|48561|853
1613328900000|2021-02-14 18:55:00|48766.8|48641.8|48825.3|48700.3|48827.8|48702.8|48725|48600|818
1613329200000|2021-02-14 19:00:00|48829.6|48704.6|48909.3|48784.3|48923.1|48798.1|48743|48618|888
1613329500000|2021-02-14 19:05:00|48913.4|48788.4|48930.4|48805.4|48957.2|48832.2|48854.2|48729.2|957
1613329800000|2021-02-14 19:10:00|48930.7|48805.7|48904.3|48779.3|48968.3|48843.3|48872.7|48747.7|875
1613330100000|2021-02-14 19:15:00|48904.6|48779.6|48849.3|48724.3|48904.6|48779.6|48798.2|48673.2|814
1613330400000|2021-02-14 19:20:00|48849|48724|48725|48600|48886.7|48761.7|48724.8|48599.8|812
1613330700000|2021-02-14 19:25:00|48724.7|48599.7|48632.8|48507.8|48738.3|48613.3|48631.7|48506.7|691
1613331000000|2021-02-14 19:30:00|48632.6|48507.6|48679.4|48554.4|48683.2|48558.2|48583.9|48458.9|827
1613331300000|2021-02-14 19:35:00|48680.1|48555.1|48794.5|48669.5|48814.6|48689.6|48680|48555|786
1613331600000|2021-02-14 19:40:00|48794.7|48669.7|48790.7|48665.7|48795.5|48670.5|48686.7|48561.7|760
1613331900000|2021-02-14 19:45:00|48790.1|48665.1|48988.6|48863.6|49001.4|48876.4|48764|48639|821
1613332200000|2021-02-14 19:50:00|48988.4|48863.4|48906.5|48781.5|48993|48868|48881.7|48756.7|889
1613332500000|2021-02-14 19:55:00|48907.1|48782.1|48793.5|48668.5|48913.6|48788.6|48781.1|48656.1|712
1613332800000|2021-02-14 20:00:00|48794|48669|48881.2|48756.2|48936|48811|48707.3|48582.3|911
1613333100000|2021-02-14 20:05:00|48881.1|48756.1|49044.7|48919.7|49054.3|48929.3|48877.8|48752.8|945
1613333400000|2021-02-14 20:10:00|49045.4|48920.4|48953.6|48828.6|49052.5|48927.5|48933.8|48808.8|794
1613333700000|2021-02-14 20:15:00|48954.9|48829.9|48935.3|48810.3|49016.3|48891.3|48926|48801|752
1613334000000|2021-02-14 20:20:00|48935.7|48810.7|48907.2|48782.2|48939.5|48814.5|48888.6|48763.6|702
1613334300000|2021-02-14 20:25:00|48907|48782|48887|48762|48907.1|48782.1|48866|48741|737
1613334600000|2021-02-14 20:30:00|48887.2|48762.2|48940.8|48815.8|48961.3|48836.3|48862.9|48737.9|697
1613334900000|2021-02-14 20:35:00|48941|48816|49006.5|48881.5|49006.5|48881.5|48920.9|48795.9|788
1613335200000|2021-02-14 20:40:00|49004.4|48879.4|49073.7|48918.7|49098.5|48943.5|48977.5|48847.7|762
1613335500000|2021-02-14 20:45:00|49073.8|48918.8|49025.7|48870.7|49113.8|48958.8|49006.6|48851.6|831
1613335800000|2021-02-14 20:50:00|49025.6|48870.6|49018.8|48863.8|49040.5|48885.5|48974.3|48819.3|743
1613336100000|2021-02-14 20:55:00|49019|48864|49037.3|48882.3|49053.7|48898.7|49019|48864|654
1613336400000|2021-02-14 21:00:00|49037.5|48882.5|48963.8|48808.8|49041.9|48886.9|48906.8|48751.8|766
1613336700000|2021-02-14 21:05:00|48963.9|48808.9|48910.6|48755.6|48963.9|48808.9|48910.6|48755.6|627
1613337000000|2021-02-14 21:10:00|48910|48755|48993.3|48838.3|49026.6|48871.6|48910|48755|644
1613337300000|2021-02-14 21:15:00|48994.4|48839.4|49143.6|48988.6|49143.6|48988.6|48948.4|48793.4|788
1613337600000|2021-02-14 21:20:00|49143.1|48988.1|49146.3|48991.3|49155.8|49000.8|49087|48932|808
1613337900000|2021-02-14 21:25:00|49147|48992|49083.3|48928.3|49147.7|48992.7|49070.1|48915.1|794
1613338200000|2021-02-14 21:30:00|49081.3|48926.3|49020.1|48865.1|49081.6|48926.6|48996.6|48841.6|753
1613338500000|2021-02-14 21:35:00|49019.7|48864.7|48976.3|48821.3|49031.1|48876.1|48970.9|48815.9|675
1613338800000|2021-02-14 21:40:00|48972.2|48817.2|49042.1|48887.1|49045|48890|48970.5|48815.5|634
1613339100000|2021-02-14 21:45:00|49040.7|48885.7|48985|48830|49077.8|48922.8|48981.4|48826.4|750
1613339400000|2021-02-14 21:50:00|48984.7|48829.7|49010.8|48855.8|49028|48873|48939.6|48784.6|785
1613339700000|2021-02-14 21:55:00|49011.2|48856.2|48940.9|48785.9|49011.5|48856.5|48940.9|48785.9|784
1613340000000|2021-02-14 22:00:00|48941|48786|48956.5|48801.5|48962.2|48807.2|48850.3|48695.3|716
1613340300000|2021-02-14 22:05:00|48956.8|48801.8|48972.7|48847.7|49024.1|48882.5|48953.2|48801.8|713
1613340600000|2021-02-14 22:10:00|48972.5|48847.5|48992.8|48867.8|48993.2|48868.2|48961.4|48836.4|574
1613340900000|2021-02-14 22:15:00|48993.9|48868.9|49129.3|49004.3|49133|49008|48991.7|48866.7|486
1613341200000|2021-02-14 22:20:00|49129.7|49004.7|49240.8|49115.8|49244.3|49119.3|49127.5|49002.5|670
1613341500000|2021-02-14 22:25:00|49240.5|49115.5|49302.7|49177.7|49379.8|49254.8|49237.8|49112.8|735
1613341800000|2021-02-14 22:30:00|49303.2|49178.2|49246.7|49121.7|49324.6|49199.6|49202.7|49077.7|571
1613342100000|2021-02-14 22:35:00|49246.4|49121.4|49245|49120|49263.8|49138.8|49245|49120|409
1613342400000|2021-02-14 22:40:00|49245.2|49120.2|49209|49084|49251.6|49126.6|49207.6|49082.6|504
1613342700000|2021-02-14 22:45:00|49209.3|49084.3|49226.6|49101.6|49268|49143|49194.6|49069.6|508
1613343000000|2021-02-14 22:50:00|49226.5|49101.5|49189.5|49064.5|49254.8|49129.8|49182.9|49057.9|502
1613343300000|2021-02-14 22:55:00|49189.4|49064.4|49153.4|49028.4|49207.2|49082.2|49153.4|49028.4|615
1613343600000|2021-02-14 23:00:00|49153.1|49028.1|49065|48940|49154.5|49029.5|49057.2|48932.2|598
1613343900000|2021-02-14 23:05:00|49065.6|48940.6|49026.6|48901.6|49072.7|48947.7|49003.7|48878.7|517
1613344200000|2021-02-14 23:10:00|49024.3|48899.3|49077.9|48952.9|49078.2|48953.2|49002.4|48877.4|612
1613344500000|2021-02-14 23:15:00|49077.8|48952.8|49042|48917|49077.8|48952.8|49008|48883|609
1613344800000|2021-02-14 23:20:00|49041|48916|49091|48966|49185.6|49060.6|49038.8|48913.8|878
1613345100000|2021-02-14 23:25:00|49092|48967|49063.4|48938.4|49179.8|49054.8|49044.8|48919.8|883
1613345400000|2021-02-14 23:30:00|49063.8|48938.8|48777.1|48652.1|49066.2|48941.2|48727.6|48602.6|1023
1613345700000|2021-02-14 23:35:00|48786.8|48661.8|48816.2|48691.2|48833.6|48708.6|48655.7|48530.7|1046
1613346000000|2021-02-14 23:40:00|48816|48691|48881.7|48756.7|48903.1|48778.1|48808.4|48683.4|717
1613346300000|2021-02-14 23:45:00|48881.4|48756.4|48886.7|48761.7|48905.5|48780.5|48832.7|48707.7|817
1613346600000|2021-02-14 23:50:00|48887.4|48762.4|48841.7|48716.7|48899|48774|48799.3|48674.3|887
1613346900000|2021-02-14 23:55:00|48841.5|48716.5|48722.9|48597.9|48850.1|48725.1|48701.6|48576.6|768
1613347200000|2021-02-15 00:00:00|48714.4|48589.4|48816.6|48691.6|48856.2|48731.2|48702.2|48577.2|1006
1613347500000|2021-02-15 00:05:00|48815.2|48690.2|48702.8|48577.8|48862.1|48737.1|48700|48575|870
1613347800000|2021-02-15 00:10:00|48703.1|48578.1|48839.1|48714.1|48889.2|48764.2|48574.1|48449.1|1000
1613348100000|2021-02-15 00:15:00|48839.6|48714.6|48821.9|48696.9|48851.1|48726.1|48778|48653|676
1613348400000|2021-02-15 00:20:00|48821.5|48696.5|48799.3|48674.3|48821.8|48696.8|48758.1|48633.1|884
1613348700000|2021-02-15 00:25:00|48798.6|48673.6|48781.8|48656.8|48808.4|48683.4|48759.3|48634.3|732
1613349000000|2021-02-15 00:30:00|48784.5|48659.5|48823.8|48698.8|48857.4|48732.4|48757.9|48632.9|883
1613349300000|2021-02-15 00:35:00|48824.1|48699.1|48996.1|48871.1|49096.1|48971.1|48732.2|48607.2|982
1613349600000|2021-02-15 00:40:00|48996.3|48871.3|48986.6|48861.6|49018.7|48893.7|48909.8|48784.8|913
1613349900000|2021-02-15 00:45:00|48988|48863|48979.4|48854.4|49043.7|48918.7|48933.2|48808.2|926
1613350200000|2021-02-15 00:50:00|48978.8|48853.8|48959.5|48834.5|48978.8|48853.8|48917.8|48792.8|760
1613350500000|2021-02-15 00:55:00|48960.4|48835.4|48870.6|48745.6|48961.6|48836.6|48870.3|48745.3|721
1613350800000|2021-02-15 01:00:00|48872.1|48747.1|48834.9|48709.9|48915.9|48790.9|48725.5|48600.5|921
1613351100000|2021-02-15 01:05:00|48834.8|48709.8|48604.8|48479.8|48851.4|48726.4|48582.9|48457.9|812
1613351400000|2021-02-15 01:10:00|48603.7|48478.7|48522.5|48397.5|48604.3|48479.3|48462.1|48337.1|960
1613351700000|2021-02-15 01:15:00|48522.6|48397.6|48359.5|48234.5|48546.1|48421.1|48359.5|48234.5|990
1613352000000|2021-02-15 01:20:00|48358.1|48233.1|48256.3|48131.3|48455.6|48330.6|48236.3|48111.3|1049
1613352300000|2021-02-15 01:25:00|48255.6|48130.6|48331.3|48206.3|48414.4|48289.4|48237.2|48112.2|991
1613352600000|2021-02-15 01:30:00|48331.5|48206.5|48132.9|48007.9|48331.5|48206.5|48118.2|47993.2|1029
1613352900000|2021-02-15 01:35:00|48132.3|48007.3|48165.8|48040.8|48175.4|48050.4|47838.4|47713.4|1079
1613353200000|2021-02-15 01:40:00|48166.6|48041.6|48079.8|47954.8|48238.6|48113.6|48023.4|47898.4|1087
1613353500000|2021-02-15 01:45:00|48083.5|47958.5|48231.7|48106.7|48288.2|48163.2|48067.8|47942.8|1031
1613353800000|2021-02-15 01:50:00|48231.8|48106.8|48254.7|48129.7|48295.1|48170.1|48227.6|48102.6|891
1613354100000|2021-02-15 01:55:00|48254.2|48129.2|48144.3|48019.3|48255.8|48130.8|48131.5|48006.5|951
1613354400000|2021-02-15 02:00:00|48144.7|48019.7|48250.2|48125.2|48286|48161|48060.6|47935.6|1058
1613354700000|2021-02-15 02:05:00|48249.2|48124.2|48208.2|48083.2|48300.5|48175.5|48198.1|48073.1|1011
1613355000000|2021-02-15 02:10:00|48207|48082|47795.5|47670.5|48224.8|48099.8|47788.6|47663.6|1042
1613355300000|2021-02-15 02:15:00|47730.7|47605.7|46883.9|46758.9|47786|47636|46829.1|46704.1|1146
1613355600000|2021-02-15 02:20:00|46886.4|46761.4|46393.6|46268.6|46907.5|46782.5|45974|45849|1153
1613355900000|2021-02-15 02:25:00|46391|46266|46475.9|46350.9|46658.9|46533.9|46142.5|46017.5|1168
1613356200000|2021-02-15 02:30:00|46472.5|46347.5|46399.9|46274.9|46493.1|46368.1|46160.8|46035.8|1162
1613356500000|2021-02-15 02:35:00|46393.5|46268.5|46810|46685|46827.1|46702.1|46355.8|46230.8|1118
1613356800000|2021-02-15 02:40:00|46818.7|46693.7|46999.7|46874.7|47022.5|46897.5|46799.6|46674.6|1109
1613357100000|2021-02-15 02:45:00|47010.5|46885.5|47141.4|47016.4|47197.6|47072.6|46911.6|46786.6|1054
1613357400000|2021-02-15 02:50:00|47141.3|47016.3|47258.1|47133.1|47356.5|47231.5|47007|46882|1075
1613357700000|2021-02-15 02:55:00|47246.5|47121.5|47043.4|46918.4|47355|47230|47039.2|46914.2|1128
1613358000000|2021-02-15 03:00:00|47043.5|46918.5|46888.1|46763.1|47054.3|46929.3|46868.9|46743.9|1106
1613358300000|2021-02-15 03:05:00|46888.4|46763.4|47261.8|47136.8|47266.2|47141.2|46724.3|46599.3|1118
1613358600000|2021-02-15 03:10:00|47272.2|47147.2|47141.4|47016.4|47318|47193|47085.3|46960.3|1078
1613358900000|2021-02-15 03:15:00|47140.6|47015.6|47183.2|47058.2|47253.3|47128.3|47041.8|46916.8|1098
1613359200000|2021-02-15 03:20:00|47183.3|47058.3|47304.8|47179.8|47321.6|47196.6|47125.5|47000.5|1061
1613359500000|2021-02-15 03:25:00|47317.9|47192.9|47370.7|47245.7|47380.3|47255.3|47280.4|47155.4|1006
1613359800000|2021-02-15 03:30:00|47369|47244|47273.7|47148.7|47375.2|47250.2|47266.9|47141.9|1013
1613360100000|2021-02-15 03:35:00|47274.3|47149.3|47173.5|47048.5|47278.1|47153.1|47144.8|47019.8|977
1613360400000|2021-02-15 03:40:00|47170.1|47045.1|46965.6|46840.6|47219.6|47094.6|46946.3|46821.3|942
1613360700000|2021-02-15 03:45:00|46964.1|46839.1|47138.8|47013.8|47221.1|47096.1|46961|46836|1043
1613361000000|2021-02-15 03:50:00|47139|47014|47125.5|47000.5|47169.3|47044.3|47024.7|46899.7|896
1613361300000|2021-02-15 03:55:00|47124.2|46999.2|47216.1|47091.1|47222.2|47097.2|47109|46984|926
1613361600000|2021-02-15 04:00:00|47211.7|47086.7|46940.7|46815.7|47213.5|47088.5|46924.5|46799.5|1027
1613361900000|2021-02-15 04:05:00|46940.6|46815.6|46894.3|46769.3|47101.5|46976.5|46861.4|46736.4|1068
1613362200000|2021-02-15 04:10:00|46892.9|46767.9|46606.7|46481.7|46893.4|46768.4|46587.5|46462.5|1087
1613362500000|2021-02-15 04:15:00|46608.3|46483.3|46806.5|46681.5|46817.7|46692.7|46597.7|46472.7|1056
1613362800000|2021-02-15 04:20:00|46806.3|46681.3|46906.6|46781.6|46962.2|46837.2|46804.8|46679.8|988
1613363100000|2021-02-15 04:25:00|46905.9|46780.9|46766.6|46641.6|46932|46807|46761.9|46636.9|1012
1613363400000|2021-02-15 04:30:00|46762.4|46637.4|46639.5|46514.5|46813.5|46688.5|46588.7|46463.7|1032
1613363700000|2021-02-15 04:35:00|46639.7|46514.7|46627.5|46502.5|46772.8|46647.8|46593.3|46468.3|987
1613364000000|2021-02-15 04:40:00|46628.3|46503.3|46616.7|46491.7|46687.8|46562.8|46389.7|46264.7|1129
1613364300000|2021-02-15 04:45:00|46618.3|46493.3|46960.3|46835.3|47006.2|46881.2|46618.3|46493.3|1041
1613364600000|2021-02-15 04:50:00|46961.4|46836.4|46941.9|46816.9|46997.5|46872.5|46879.4|46754.4|999
1613364900000|2021-02-15 04:55:00|46938|46813|46972|46847|47015.1|46890.1|46933.2|46808.2|977
1613365200000|2021-02-15 05:00:00|46973.2|46848.2|47063|46938|47063|46938|46897.8|46772.8|885
1613365500000|2021-02-15 05:05:00|47063.4|46938.4|46911|46786|47090.9|46965.9|46888.3|46763.3|967
1613365800000|2021-02-15 05:10:00|46910.8|46785.8|46975.7|46850.7|47026.9|46901.9|46902.7|46777.7|962
1613366100000|2021-02-15 05:15:00|46975.4|46850.4|46939.9|46814.9|46975.4|46850.4|46899.9|46774.9|903
1613366400000|2021-02-15 05:20:00|46939.6|46814.6|46961|46836|46998.5|46873.5|46767.7|46642.7|971
1613366700000|2021-02-15 05:25:00|46961.2|46836.2|46691.1|46566.1|46964.4|46839.4|46683.9|46558.9|985
1613367000000|2021-02-15 05:30:00|46689.6|46564.6|46607.7|46482.7|46747.3|46622.3|46511.1|46386.1|1036
1613367300000|2021-02-15 05:35:00|46603.9|46478.9|46655.8|46530.8|46836.4|46711.4|46587.7|46462.7|1060
1613367600000|2021-02-15 05:40:00|46660.3|46535.3|46740.9|46615.9|46800.7|46675.7|46619.1|46494.1|1016
1613367900000|2021-02-15 05:45:00|46740.1|46615.1|46702.4|46577.4|46740.1|46615.1|46651.5|46526.5|972
1613368200000|2021-02-15 05:50:00|46698|46573|46774.3|46649.3|46869.9|46744.9|46691.2|46566.2|906
1613368500000|2021-02-15 05:55:00|46773.8|46648.8|46841.8|46716.8|46918.4|46793.4|46773.8|46648.8|940
1613368800000|2021-02-15 06:00:00|46841.7|46716.7|46973|46848|47005.1|46880.1|46804.2|46679.2|908
1613369100000|2021-02-15 06:05:00|46968.4|46843.4|47008.7|46883.7|47023.8|46898.8|46923.1|46798.1|911
1613369400000|2021-02-15 06:10:00|47008.2|46883.2|47063|46938|47134.6|47009.6|46993.3|46868.3|803
1613369700000|2021-02-15 06:15:00|47073.6|46948.6|47069.3|46944.3|47194.2|47069.2|47056.8|46931.8|971
1613370000000|2021-02-15 06:20:00|47069.6|46944.6|47125.2|47000.2|47145.8|47020.8|47032.2|46907.2|927
1613370300000|2021-02-15 06:25:00|47125.6|47000.6|47135.8|47010.8|47144.4|47019.4|47076.1|46951.1|938
1613370600000|2021-02-15 06:30:00|47135.9|47010.9|47200.6|47075.6|47224.9|47099.9|47096|46971|830
1613370900000|2021-02-15 06:35:00|47198.1|47073.1|47096.3|46971.3|47200.5|47075.5|47096.3|46971.3|932
1613371200000|2021-02-15 06:40:00|47098.2|46973.2|47007.3|46882.3|47100.2|46975.2|46993.6|46868.6|867
1613371500000|2021-02-15 06:45:00|47007|46882|47081.8|46956.8|47092.2|46967.2|46979.3|46854.3|911
1613371800000|2021-02-15 06:50:00|47081.5|46956.5|47078.8|46953.8|47124.7|46999.7|47069.4|46944.4|855
1613372100000|2021-02-15 06:55:00|47078.7|46953.7|47005.2|46880.2|47128.9|47003.9|47005.2|46880.2|802
1613372400000|2021-02-15 07:00:00|46996.3|46871.3|47306.6|47181.6|47327.4|47202.4|46961.5|46836.5|922
1613372700000|2021-02-15 07:05:00|47308.6|47183.6|47418.2|47293.2|47426.4|47301.4|47295.1|47170.1|1050
1613373000000|2021-02-15 07:10:00|47418.1|47293.1|47370.8|47245.8|47429.5|47304.5|47351.7|47226.7|863
1613373300000|2021-02-15 07:15:00|47373.6|47248.6|47320.4|47195.4|47385.8|47260.8|47304.7|47179.7|959
1613373600000|2021-02-15 07:20:00|47320.3|47195.3|47299.8|47174.8|47343|47218|47271.5|47146.5|870
1613373900000|2021-02-15 07:25:00|47298.3|47173.3|47357.6|47232.6|47472.8|47347.8|47294.8|47169.8|915
1613374200000|2021-02-15 07:30:00|47356.4|47231.4|47368.8|47243.8|47377.2|47252.2|47300.4|47175.4|909
1613374500000|2021-02-15 07:35:00|47368.4|47243.4|47448.1|47323.1|47453.9|47328.9|47344.2|47219.2|864
1613374800000|2021-02-15 07:40:00|47448.2|47323.2|47426.5|47301.5|47473.4|47348.4|47389.2|47264.2|816
1613375100000|2021-02-15 07:45:00|47426.6|47301.6|47357.2|47232.2|47456|47331|47334.7|47209.7|850
1613375400000|2021-02-15 07:50:00|47357.3|47232.3|47416.7|47291.7|47439.6|47314.6|47322|47197|884
1613375700000|2021-02-15 07:55:00|47417|47292|47376.7|47251.7|47428.5|47303.5|47362.7|47237.7|711
1613376000000|2021-02-15 08:00:00|47376.9|47251.9|47405.5|47280.5|47640.4|47515.4|47370.4|47245.4|1022
1613376300000|2021-02-15 08:05:00|47405.8|47280.8|47294.1|47169.1|47431.5|47306.5|47231.8|47106.8|982
1613376600000|2021-02-15 08:10:00|47293.3|47168.3|47407.3|47282.3|47424.7|47299.7|47292|47167|1001
1613376900000|2021-02-15 08:15:00|47411.3|47286.3|47530.1|47405.1|47604.9|47479.9|47400.8|47275.8|1025
1613377200000|2021-02-15 08:20:00|47530.5|47405.5|47595|47470|47636.7|47511.7|47530.3|47405.3|933
1613377500000|2021-02-15 08:25:00|47594.4|47469.4|47534.4|47409.4|47594.4|47469.4|47496.8|47371.8|871
1613377800000|2021-02-15 08:30:00|47534.6|47409.6|47584.9|47459.9|47605.3|47480.3|47529.6|47404.6|848
1613378100000|2021-02-15 08:35:00|47583.5|47458.5|47584.4|47459.4|47614.5|47489.5|47565.9|47440.9|827
1613378400000|2021-02-15 08:40:00|47585.8|47460.8|47548|47423|47651.7|47526.7|47529.1|47404.1|1012
1613378700000|2021-02-15 08:45:00|47548.1|47423.1|47561|47436|47580|47455|47544.8|47419.8|675
1613379000000|2021-02-15 08:50:00|47561.1|47436.1|47759.6|47634.6|47767.9|47642.9|47551.5|47426.5|692
1613379300000|2021-02-15 08:55:00|47757.7|47632.7|47704.3|47579.3|47849.7|47724.7|47686.8|47561.8|943
1613379600000|2021-02-15 09:00:00|47706.9|47581.9|47614.7|47489.7|47707.9|47582.9|47564.6|47439.6|928
1613379900000|2021-02-15 09:05:00|47614|47489|47682.1|47557.1|47687.3|47562.3|47613.4|47488.4|860
1613380200000|2021-02-15 09:10:00|47682.2|47557.2|47801|47676|47820.7|47695.7|47681.4|47556.4|895
1613380500000|2021-02-15 09:15:00|47801.6|47676.6|47636.3|47511.3|47801.6|47676.6|47626.8|47501.8|854
1613380800000|2021-02-15 09:20:00|47636.1|47511.1|47637.8|47512.8|47656.7|47531.7|47539.3|47414.3|934
1613381100000|2021-02-15 09:25:00|47638.5|47513.5|47680.5|47555.5|47690.7|47565.7|47616.9|47491.9|756
1613381400000|2021-02-15 09:30:00|47680.2|47555.2|47591.4|47466.4|47682|47557|47588.4|47463.4|762
1613381700000|2021-02-15 09:35:00|47592|47467|47355|47230|47625.1|47500.1|47355|47230|861
1613382000000|2021-02-15 09:40:00|47355.4|47230.4|47422.2|47297.2|47594.3|47469.3|47338.2|47213.2|983
1613382300000|2021-02-15 09:45:00|47421.7|47296.7|47520.7|47395.7|47561.5|47436.5|47416.2|47291.2|900
1613382600000|2021-02-15 09:50:00|47521.3|47396.3|47598.7|47473.7|47636|47511|47521.3|47396.3|893
1613382900000|2021-02-15 09:55:00|47598.8|47473.8|47605.7|47480.7|47655.6|47530.6|47577.2|47452.2|784
1613383200000|2021-02-15 10:00:00|47605.8|47480.8|47533.9|47408.9|47675.7|47550.7|47508.8|47383.8|863
1613383500000|2021-02-15 10:05:00|47534.2|47409.2|47496.6|47371.6|47577.5|47452.5|47482.8|47357.8|908
1613383800000|2021-02-15 10:10:00|47496.7|47371.7|47463.1|47338.1|47497.2|47372.2|47427.9|47302.9|802
1613384100000|2021-02-15 10:15:00|47461.7|47336.7|47533.4|47408.4|47546.1|47421.1|47453.5|47328.5|829
1613384400000|2021-02-15 10:20:00|47532.1|47407.1|47616.3|47491.3|47675.5|47550.5|47524.6|47399.6|951
1613384700000|2021-02-15 10:25:00|47617.3|47492.3|47689.9|47564.9|47742.3|47617.3|47611.3|47486.3|853
1613385000000|2021-02-15 10:30:00|47691.3|47566.3|47742.7|47617.7|47748.8|47623.8|47603.8|47478.8|836
1613385300000|2021-02-15 10:35:00|47742.8|47617.8|47667.4|47542.4|47743.6|47618.6|47629.8|47504.8|845
1613385600000|2021-02-15 10:40:00|47667.1|47542.1|47610.4|47485.4|47667.9|47542.9|47598.9|47473.9|744
1613385900000|2021-02-15 10:45:00|47609.5|47484.5|47584.1|47459.1|47718.3|47593.3|47584.1|47459.1|840
1613386200000|2021-02-15 10:50:00|47585.2|47460.2|47620.9|47495.9|47636.3|47511.3|47585.2|47460.2|695
1613386500000|2021-02-15 10:55:00|47620.5|47495.5|47922|47797|47955.5|47830.5|47620.5|47495.5|1062
1613386800000|2021-02-15 11:00:00|47925.6|47800.6|47855.6|47730.6|47956|47831|47845.9|47720.9|942
1613387100000|2021-02-15 11:05:00|47858.5|47733.5|47820.6|47695.6|47877.9|47752.9|47784|47659|905
1613387400000|2021-02-15 11:10:00|47820.7|47695.7|47829|47704|47891.5|47766.5|47805.6|47680.6|771
1613387700000|2021-02-15 11:15:00|47828|47703|47774.6|47649.6|47873.1|47748.1|47740.8|47615.8|953
1613388000000|2021-02-15 11:20:00|47771.6|47646.6|47800.9|47675.9|47815.6|47690.6|47742|47617|950
1613388300000|2021-02-15 11:25:00|47800.2|47675.2|48056.6|47931.6|48074.9|47949.9|47788.1|47663.1|1038
1613388600000|2021-02-15 11:30:00|48054.9|47929.9|47992.7|47867.7|48054.9|47929.9|47965.5|47840.5|983
1613388900000|2021-02-15 11:35:00|47993.1|47868.1|47942.6|47817.6|48002.8|47877.8|47939.5|47814.5|824
1613389200000|2021-02-15 11:40:00|47942.5|47817.5|47992.6|47867.6|48028.2|47903.2|47923.9|47798.9|746
1613389500000|2021-02-15 11:45:00|47992.2|47867.2|48006|47881|48011.9|47886.9|47974.2|47849.2|654
1613389800000|2021-02-15 11:50:00|48006.1|47881.1|48052.7|47927.7|48079.8|47954.8|48003.2|47878.2|847
1613390100000|2021-02-15 11:55:00|48052.6|47927.6|47890.6|47765.6|48052.7|47927.7|47870.9|47745.9|855
1613390400000|2021-02-15 12:00:00|47894.8|47769.8|47895.8|47770.8|47949.5|47824.5|47784.3|47659.3|1040
1613390700000|2021-02-15 12:05:00|47892.1|47767.1|47898|47773|47960.8|47835.8|47880.2|47755.2|825
1613391000000|2021-02-15 12:10:00|47898.1|47773.1|47721.1|47596.1|47914.2|47789.2|47664.2|47539.2|1042
1613391300000|2021-02-15 12:15:00|47721|47596|47738.6|47613.6|47783.6|47658.6|47636.2|47511.2|987
1613391600000|2021-02-15 12:20:00|47735.9|47610.9|47737|47612|47780.6|47655.6|47717.8|47592.8|850
1613391900000|2021-02-15 12:25:00|47735.4|47610.4|47775.7|47650.7|47787.7|47662.7|47714|47589|750
1613392200000|2021-02-15 12:30:00|47777|47652|47587.8|47462.8|47779.4|47654.4|47537.6|47412.6|998
1613392500000|2021-02-15 12:35:00|47585.8|47460.8|47649.2|47524.2|47671.8|47546.8|47572.8|47447.8|845
1613392800000|2021-02-15 12:40:00|47649.3|47524.3|47684.9|47559.9|47695.3|47570.3|47592.3|47467.3|777
1613393100000|2021-02-15 12:45:00|47685.1|47560.1|47720.2|47595.2|47769.5|47644.5|47665.9|47540.9|877
1613393400000|2021-02-15 12:50:00|47721.2|47596.2|48022.3|47897.3|48022.3|47897.3|47718.5|47593.5|932
1613393700000|2021-02-15 12:55:00|48022.7|47897.7|48056.5|47931.5|48157.8|48032.8|48021.5|47896.5|1033
1613394000000|2021-02-15 13:00:00|48058.5|47933.5|48146.8|48021.8|48169.5|48044.5|48058.3|47933.3|993
1613394300000|2021-02-15 13:05:00|48147.6|48022.6|48109.6|47984.6|48158.2|48033.2|48088.9|47963.9|927
1613394600000|2021-02-15 13:10:00|48109.3|47984.3|48293.8|48168.8|48299|48174|48055.5|47930.5|853
1613394900000|2021-02-15 13:15:00|48292.8|48167.8|48224.5|48099.5|48299|48174|48155.5|48030.5|1018
1613395200000|2021-02-15 13:20:00|48226.7|48101.7|48146.5|48021.5|48226.7|48101.7|48118.7|47993.7|909
1613395500000|2021-02-15 13:25:00|48146.9|48021.9|48136|48011|48159.4|48034.4|48113.4|47988.4|859
1613395800000|2021-02-15 13:30:00|48139.3|48014.3|48014.5|47889.5|48140.6|48015.6|47986.7|47861.7|804
1613396100000|2021-02-15 13:35:00|48015.1|47890.1|47985.8|47860.8|48042.9|47917.9|47925.1|47800.1|966
1613396400000|2021-02-15 13:40:00|47985.4|47860.4|48138.8|48013.8|48160.2|48035.2|47981.3|47856.3|855
1613396700000|2021-02-15 13:45:00|48138.2|48013.2|48041.3|47916.3|48140.2|48015.2|47985.5|47860.5|928
1613397000000|2021-02-15 13:50:00|48040.6|47915.6|48032.4|47907.4|48080.1|47955.1|48013.4|47888.4|778
1613397300000|2021-02-15 13:55:00|48032.7|47907.7|48057.9|47932.9|48072.6|47947.6|48012.5|47887.5|669
1613397600000|2021-02-15 14:00:00|48057.6|47932.6|48118.3|47993.3|48203.3|48078.3|48057.6|47932.6|936
1613397900000|2021-02-15 14:05:00|48114.9|47989.9|48212.5|48087.5|48223.3|48098.3|48110.7|47985.7|894
1613398200000|2021-02-15 14:10:00|48212.9|48087.9|48051.1|47926.1|48221.3|48096.3|48038.6|47913.6|798
1613398500000|2021-02-15 14:15:00|48052.6|47927.6|47936.3|47811.3|48107.8|47982.8|47870.1|47745.1|1045
1613398800000|2021-02-15 14:20:00|47940.5|47815.5|47987.4|47862.4|48001.4|47876.4|47938|47813|896
1613399100000|2021-02-15 14:25:00|47987.5|47862.5|47915.3|47790.3|48024.7|47899.7|47818.8|47693.8|1004
1613399400000|2021-02-15 14:30:00|47915.8|47790.8|47786.3|47661.3|47956.7|47831.7|47783.7|47658.7|982
1613399700000|2021-02-15 14:35:00|47783.9|47658.9|47796.9|47671.9|47896.4|47771.4|47708.8|47583.8|1035
1613400000000|2021-02-15 14:40:00|47797|47672|47817.5|47692.5|47856.4|47731.4|47691.5|47566.5|1030
1613400300000|2021-02-15 14:45:00|47816.5|47691.5|47851.8|47726.8|47876.5|47751.5|47816|47691|822
1613400600000|2021-02-15 14:50:00|47853.2|47728.2|47872.7|47747.7|47907.1|47782.1|47840.4|47715.4|867
1613400900000|2021-02-15 14:55:00|47872.9|47747.9|47635.7|47510.7|47876.3|47751.3|47569.8|47444.8|871
1613401200000|2021-02-15 15:00:00|47632.9|47507.9|47890.1|47765.1|47911.4|47786.4|47632.5|47507.5|974
1613401500000|2021-02-15 15:05:00|47888.3|47763.3|47851|47726|47890|47765|47799.5|47674.5|937
1613401800000|2021-02-15 15:10:00|47851.1|47726.1|47831.1|47706.1|47884.5|47759.5|47787.3|47662.3|858
1613402100000|2021-02-15 15:15:00|47831.7|47706.7|47872.3|47747.3|47892.5|47767.5|47706.4|47581.4|973
1613402400000|2021-02-15 15:20:00|47872|47747|47862.5|47737.5|47943.4|47818.4|47841.4|47716.4|871
1613402700000|2021-02-15 15:25:00|47862.2|47737.2|47906.9|47781.9|47919.1|47794.1|47831.9|47706.9|924
1613403000000|2021-02-15 15:30:00|47903.5|47778.5|47902.3|47777.3|47933.8|47808.8|47862.2|47737.2|807
1613403300000|2021-02-15 15:35:00|47901.4|47776.4|47908.4|47783.4|47922.7|47797.7|47882.8|47757.8|803
1613403600000|2021-02-15 15:40:00|47906.1|47781.1|48001|47876|48004.9|47879.9|47893.1|47768.1|758
1613403900000|2021-02-15 15:45:00|48000|47875|47995.7|47870.7|48014.9|47889.9|47966.6|47841.6|816
1613404200000|2021-02-15 15:50:00|47996.3|47871.3|48002.8|47877.8|48053.7|47928.7|47979.3|47854.3|836
1613404500000|2021-02-15 15:55:00|48006|47881|48046.9|47921.9|48076.5|47951.5|48005|47880|830
1613404800000|2021-02-15 16:00:00|48044.7|47919.7|48223.4|48098.4|48235.9|48110.9|48042.5|47917.5|1022
1613405100000|2021-02-15 16:05:00|48222.8|48097.8|48253.1|48128.1|48261.1|48136.1|48155.4|48030.4|1019
1613405400000|2021-02-15 16:10:00|48254.4|48129.4|48221.6|48096.6|48266.2|48141.2|48212.8|48087.8|933
1613405700000|2021-02-15 16:15:00|48222.4|48097.4|48498.8|48373.8|48531.8|48406.8|48222.4|48097.4|1050
1613406000000|2021-02-15 16:20:00|48496.5|48371.5|48519.7|48394.7|48553.5|48428.5|48454|48329|1003
1613406300000|2021-02-15 16:25:00|48520|48395|48541.6|48416.6|48627.2|48502.2|48516.5|48391.5|1042
1613406600000|2021-02-15 16:30:00|48538.8|48413.8|48456.1|48331.1|48615.2|48490.2|48450.6|48325.6|1002
1613406900000|2021-02-15 16:35:00|48456.5|48331.5|48493.1|48368.1|48529.3|48404.3|48438.6|48313.6|886
1613407200000|2021-02-15 16:40:00|48493.4|48368.4|48462.4|48337.4|48498.3|48373.3|48462.4|48337.4|842
1613407500000|2021-02-15 16:45:00|48462.6|48337.6|48478.9|48353.9|48530.8|48405.8|48410.8|48285.8|951
1613407800000|2021-02-15 16:50:00|48478.6|48353.6|48567.8|48442.8|48568.2|48443.2|48454.4|48329.4|955
1613408100000|2021-02-15 16:55:00|48566.5|48441.5|48570.7|48445.7|48591.6|48466.6|48510.6|48385.6|757
1613408400000|2021-02-15 17:00:00|48571.3|48446.3|48816.7|48691.7|48826.6|48701.6|48571.3|48446.3|1022
1613408700000|2021-02-15 17:05:00|48818.1|48693.1|48760.2|48635.2|48840.3|48715.3|48740.8|48615.8|905
1613409000000|2021-02-15 17:10:00|48759.3|48634.3|48673.1|48548.1|48763.8|48638.8|48673.1|48548.1|804
1613409300000|2021-02-15 17:15:00|48674.6|48549.6|48756.6|48631.6|48790|48665|48631.9|48506.9|888
1613409600000|2021-02-15 17:20:00|48755.5|48630.5|48779.1|48654.1|48858.9|48733.9|48754.7|48629.7|876
1613409900000|2021-02-15 17:25:00|48778.2|48653.2|48756.4|48631.4|48781.2|48656.2|48729.2|48604.2|770
1613410200000|2021-02-15 17:30:00|48756.9|48631.9|48745.9|48620.9|48801.5|48676.5|48715.4|48590.4|942
1613410500000|2021-02-15 17:35:00|48746|48621|48718.6|48593.6|48835|48710|48716.7|48591.7|880
1613410800000|2021-02-15 17:40:00|48718.2|48593.2|48657.4|48532.4|48720.8|48595.8|48593.5|48468.5|873
1613411100000|2021-02-15 17:45:00|48656.7|48531.7|48614.2|48489.2|48723.6|48598.6|48610.8|48485.8|799
1613411400000|2021-02-15 17:50:00|48616.1|48491.1|48585|48460|48671.3|48546.3|48495.7|48370.7|999
1613411700000|2021-02-15 17:55:00|48586.3|48461.3|48631.6|48506.6|48639.4|48514.4|48570.8|48445.8|758
1613412000000|2021-02-15 18:00:00|48634.2|48509.2|48691|48566|48728.5|48603.5|48634.2|48509.2|931
1613412300000|2021-02-15 18:05:00|48690.9|48565.9|48649.6|48524.6|48715.3|48590.3|48646.7|48521.7|834
1613412600000|2021-02-15 18:10:00|48648.8|48523.8|48606.5|48481.5|48696.1|48571.1|48606.5|48481.5|701
1613412900000|2021-02-15 18:15:00|48606.6|48481.6|48658.5|48533.5|48699.9|48574.9|48606.6|48481.6|731
1613413200000|2021-02-15 18:20:00|48658.3|48533.3|48553.6|48428.6|48666.4|48541.4|48538|48413|590
1613413500000|2021-02-15 18:25:00|48552.7|48427.7|48505.3|48380.3|48570.2|48445.2|48501.3|48376.3|630
1613413800000|2021-02-15 18:30:00|48504.6|48379.6|48541.6|48416.6|48621.5|48496.5|48504.6|48379.6|847
1613414100000|2021-02-15 18:35:00|48541.8|48416.8|48567.5|48442.5|48578.4|48453.4|48540|48415|715
1613414400000|2021-02-15 18:40:00|48566.9|48441.9|48562.7|48437.7|48579.5|48454.5|48549.4|48424.4|681
1613414700000|2021-02-15 18:45:00|48562.6|48437.6|48524.3|48399.3|48588.6|48463.6|48514|48389|678
1613415000000|2021-02-15 18:50:00|48524.4|48399.4|48577.3|48452.3|48581.9|48456.9|48524.4|48399.4|661
1613415300000|2021-02-15 18:55:00|48577.2|48452.2|48455.4|48330.4|48629|48504|48445.8|48320.8|834
1613415600000|2021-02-15 19:00:00|48454.8|48329.8|48624.2|48499.2|48643.2|48518.2|48454.4|48329.4|824
1613415900000|2021-02-15 19:05:00|48624.8|48499.8|48701.7|48576.7|48706.5|48581.5|48624.6|48499.6|704
1613416200000|2021-02-15 19:10:00|48701.5|48576.5|48698|48573|48738|48613|48686.9|48561.9|633
1613416500000|2021-02-15 19:15:00|48697.9|48572.9|48709|48584|48754|48629|48697.9|48572.9|636
1613416800000|2021-02-15 19:20:00|48708.8|48583.8|48603.7|48478.7|48717.4|48592.4|48601.2|48476.2|809
1613417100000|2021-02-15 19:25:00|48604.3|48479.3|48595.3|48470.3|48636|48511|48568.7|48443.7|671
1613417400000|2021-02-15 19:30:00|48594.9|48469.9|48578.3|48453.3|48611.8|48486.8|48568.3|48443.3|544
1613417700000|2021-02-15 19:35:00|48577.9|48452.9|48597.6|48472.6|48601.1|48476.1|48550.9|48425.9|689
1613418000000|2021-02-15 19:40:00|48598|48473|48665.6|48540.6|48709.3|48584.3|48596.9|48471.9|850
1613418300000|2021-02-15 19:45:00|48665.5|48540.5|48716.3|48591.3|48736.2|48611.2|48642.6|48517.6|837
1613418600000|2021-02-15 19:50:00|48714.9|48589.9|48771.8|48646.8|48811.4|48686.4|48704.5|48579.5|765
1613418900000|2021-02-15 19:55:00|48773|48648|48740.3|48615.3|48791.8|48666.8|48732.1|48607.1|718
1613419200000|2021-02-15 20:00:00|48742.3|48617.3|48773.1|48648.1|48812.2|48687.2|48740.9|48615.9|673
1613419500000|2021-02-15 20:05:00|48772.4|48647.4|48797.7|48672.7|48820.1|48695.1|48772.2|48647.2|619
1613419800000|2021-02-15 20:10:00|48797.8|48672.8|48686.7|48561.7|48798.4|48673.4|48677|48552|751
1613420100000|2021-02-15 20:15:00|48686.3|48561.3|48761|48636|48763.4|48638.4|48679.9|48554.9|880
1613420400000|2021-02-15 20:20:00|48760.4|48635.4|48802.7|48677.7|48848.4|48723.4|48759.5|48634.5|820
1613420700000|2021-02-15 20:25:00|48802.8|48677.8|48790.8|48665.8|48852.6|48727.6|48787|48662|911
1613421000000|2021-02-15 20:30:00|48793|48668|48710.1|48585.1|48817|48692|48710.1|48585.1|684
1613421300000|2021-02-15 20:35:00|48710|48585|48713|48588|48741.6|48616.6|48710|48585|520
1613421600000|2021-02-15 20:40:00|48711.9|48586.9|48742.1|48617.1|48771.5|48646.5|48706.1|48581.1|595
1613421900000|2021-02-15 20:45:00|48743.3|48618.3|48746.1|48621.1|48833.6|48708.6|48743.3|48618.3|718
1613422200000|2021-02-15 20:50:00|48746.5|48621.5|48611.6|48486.6|48746.5|48621.5|48581.2|48456.2|862
1613422500000|2021-02-15 20:55:00|48612.3|48487.3|48658.4|48533.4|48661.1|48536.1|48607.8|48482.8|700
1613422800000|2021-02-15 21:00:00|48657.9|48532.9|48796.9|48671.9|48813.4|48688.4|48657.9|48532.9|850
1613423100000|2021-02-15 21:05:00|48797.7|48672.7|48780|48655|48815.5|48690.5|48770|48645|586
1613423400000|2021-02-15 21:10:00|48779.3|48654.3|48675.9|48550.9|48780|48655|48664.9|48539.9|785
1613423700000|2021-02-15 21:15:00|48675.5|48550.5|48470.8|48345.8|48698.6|48573.6|48350.7|48225.7|1002
1613424000000|2021-02-15 21:20:00|48473.5|48348.5|48570.2|48445.2|48673|48548|48473.3|48348.3|1021
1613424300000|2021-02-15 21:25:00|48569.6|48444.6|48483|48358|48683.2|48558.2|48479.4|48354.4|953
1613424600000|2021-02-15 21:30:00|48482.4|48357.4|48619.5|48494.5|48640.9|48515.9|48468.5|48343.5|924
1613424900000|2021-02-15 21:35:00|48622.8|48497.8|48615|48490|48662.2|48537.2|48592|48467|898
1613425200000|2021-02-15 21:40:00|48615.2|48490.2|48519.3|48394.3|48645.4|48520.4|48501.9|48376.9|908
1613425500000|2021-02-15 21:45:00|48520|48395|48434|48309|48573.4|48448.4|48404|48279|888
1613425800000|2021-02-15 21:50:00|48433|48308|48382.3|48257.3|48502|48377|48382|48257|911
1613426100000|2021-02-15 21:55:00|48383|48258|48264.2|48139.2|48416.6|48291.6|48225.8|48100.8|976
1613426400000|2021-02-15 22:00:00|48264.9|48139.9|48151.8|48026.8|48355.9|48230.9|48068.5|47943.5|1001
1613426700000|2021-02-15 22:05:00|48151.9|48026.9|47909.4|47784.4|48159.5|48034.5|47735.7|47610.7|1051
1613427000000|2021-02-15 22:10:00|47909.1|47784.1|48191.2|48066.2|48191.2|48066.2|47875.7|47750.7|955
1613427300000|2021-02-15 22:15:00|48199.9|48074.9|48178.8|48053.8|48322.4|48197.4|48177.2|48052.2|845
1613427600000|2021-02-15 22:20:00|48180.1|48055.1|48212.1|48087.1|48271.5|48146.5|48180.1|48055.1|773
1613427900000|2021-02-15 22:25:00|48212|48087|47955.1|47830.1|48215.3|48090.3|47949.9|47824.9|851
1613428200000|2021-02-15 22:30:00|47955.7|47830.7|48143.3|48018.3|48161.4|48036.4|47954.2|47829.2|818
1613428500000|2021-02-15 22:35:00|48143.4|48018.4|48165.5|48040.5|48308.7|48183.7|48142.8|48017.8|616
1613428800000|2021-02-15 22:40:00|48165.3|48040.3|48161.5|48036.5|48249.7|48124.7|48120.4|47995.4|783
1613429100000|2021-02-15 22:45:00|48162.8|48037.8|48243.5|48118.5|48267.1|48142.1|48158.4|48033.4|827
1613429400000|2021-02-15 22:50:00|48243.4|48118.4|48240.9|48115.9|48299.5|48174.5|48235.9|48110.9|729
1613429700000|2021-02-15 22:55:00|48241|48116|48374.6|48249.6|48402.3|48277.3|48204.7|48079.7|775
1613430000000|2021-02-15 23:00:00|48373|48248|48311.2|48186.2|48373.6|48248.6|48281.6|48156.6|768
1613430300000|2021-02-15 23:05:00|48311.7|48186.7|48476.9|48351.9|48492.6|48367.6|48311.2|48186.2|823
1613430600000|2021-02-15 23:10:00|48477.5|48352.5|48459.3|48334.3|48494.2|48369.2|48408.4|48283.4|950
1613430900000|2021-02-15 23:15:00|48459|48334|48436|48311|48463|48338|48391.3|48266.3|925
1613431200000|2021-02-15 23:20:00|48437.8|48312.8|48357.3|48232.3|48443|48318|48356.9|48231.9|982
1613431500000|2021-02-15 23:25:00|48358.3|48233.3|48383.5|48258.5|48393.8|48268.8|48295.8|48170.8|1001
1613431800000|2021-02-15 23:30:00|48382.4|48257.4|48322.2|48197.2|48396.5|48271.5|48103.1|47978.1|1061
1613432100000|2021-02-15 23:35:00|48320.2|48195.2|48296.1|48171.1|48444.4|48319.4|48290.7|48165.7|1048
1613432400000|2021-02-15 23:40:00|48296.6|48171.6|48134.6|48009.6|48297.8|48172.8|48129.6|48004.6|1014
1613432700000|2021-02-15 23:45:00|48134|48009|47971.6|47846.6|48136.8|48011.8|47970.3|47845.3|1076
1613433000000|2021-02-15 23:50:00|47980|47855|48023|47898|48068.5|47943.5|47930.4|47805.4|1059
1613433300000|2021-02-15 23:55:00|48026.8|47901.8|47994.2|47869.2|48059.2|47934.2|47941.2|47816.2|1076
1613433600000|2021-02-16 00:00:00|47994.1|47869.1|47955.6|47830.6|48027.2|47902.2|47799.9|47674.9|1103
1613433900000|2021-02-16 00:05:00|47945.3|47820.3|47704.4|47579.4|47982.1|47857.1|47652.2|47527.2|1099
1613434200000|2021-02-16 00:10:00|47702.7|47577.7|47700.3|47575.3|47826.4|47701.4|47529.9|47404.9|1091
1613434500000|2021-02-16 00:15:00|47699.9|47574.9|47815.6|47690.6|47877.4|47752.4|47699.9|47574.9|1048
1613434800000|2021-02-16 00:20:00|47816.2|47691.2|47638.9|47513.9|47845.1|47720.1|47566.8|47441.8|964
1613435100000|2021-02-16 00:25:00|47638.6|47513.6|47723.1|47598.1|47816.8|47691.8|47635.2|47510.2|986
1613435400000|2021-02-16 00:30:00|47722.2|47597.2|47280.2|47155.2|47729.5|47604.5|47261.7|47136.7|1086
1613435700000|2021-02-16 00:35:00|47279|47154|47452|47327|47460.5|47335.5|47124.2|46999.2|1093
1613436000000|2021-02-16 00:40:00|47452.1|47327.1|47667.7|47542.7|47735|47610|47438.9|47313.9|1072
1613436300000|2021-02-16 00:45:00|47668|47543|47798.1|47673.1|47812.2|47687.2|47649.6|47524.6|1015
1613436600000|2021-02-16 00:50:00|47798.5|47673.5|47753|47628|47831|47706|47740.9|47615.9|960
1613436900000|2021-02-16 00:55:00|47753.1|47628.1|47743.1|47618.1|47792.9|47667.9|47645.5|47520.5|1008
1613437200000|2021-02-16 01:00:00|47743.3|47618.3|47828.3|47703.3|47853.5|47728.5|47735.7|47610.7|1003
1613437500000|2021-02-16 01:05:00|47830.5|47705.5|47775.6|47650.6|47851.6|47726.6|47717.1|47592.1|825
1613437800000|2021-02-16 01:10:00|47775.9|47650.9|47750.9|47625.9|47777.6|47652.6|47710.5|47585.5|767
1613438100000|2021-02-16 01:15:00|47749.9|47624.9|48011.4|47886.4|48029.4|47904.4|47709|47584|988
1613438400000|2021-02-16 01:20:00|48012|47887|48229.5|48104.5|48298.7|48173.7|47943.4|47818.4|1069
1613438700000|2021-02-16 01:25:00|48229.6|48104.6|48263.5|48138.5|48335.4|48210.4|48199.2|48074.2|974
1613439000000|2021-02-16 01:30:00|48262.9|48137.9|48244.4|48119.4|48317.4|48192.4|48191.2|48066.2|926
1613439300000|2021-02-16 01:35:00|48244.5|48119.5|48121.6|47996.6|48244.5|48119.5|48083.2|47958.2|890
1613439600000|2021-02-16 01:40:00|48122.2|47997.2|48205.9|48080.9|48239.5|48114.5|48105.1|47980.1|948
1613439900000|2021-02-16 01:45:00|48205.8|48080.8|48257.5|48132.5|48282.8|48157.8|48178.8|48053.8|784
1613440200000|2021-02-16 01:50:00|48257.9|48132.9|48239.1|48114.1|48274.5|48149.5|48126.7|48001.7|924
1613440500000|2021-02-16 01:55:00|48239.2|48114.2|48371.2|48246.2|48375.1|48250.1|48199.2|48074.2|887
1613440800000|2021-02-16 02:00:00|48371.5|48246.5|48275.5|48150.5|48400.4|48275.4|48246.2|48121.2|939
1613441100000|2021-02-16 02:05:00|48276.3|48151.3|48316.7|48191.7|48316.7|48191.7|48256.2|48131.2|806
1613441400000|2021-02-16 02:10:00|48316.9|48191.9|48459.9|48334.9|48476.7|48351.7|48281.6|48156.6|889
1613441700000|2021-02-16 02:15:00|48461.1|48336.1|48492.2|48367.2|48494.6|48369.6|48423.9|48298.9|798
1613442000000|2021-02-16 02:20:00|48493.4|48368.4|48591|48466|48606.2|48481.2|48474.9|48349.9|950
1613442300000|2021-02-16 02:25:00|48591.4|48466.4|48545.9|48420.9|48593.6|48468.6|48501.9|48376.9|884
1613442600000|2021-02-16 02:30:00|48547.3|48422.3|48519.7|48394.7|48562.7|48437.7|48509.6|48384.6|773
1613442900000|2021-02-16 02:35:00|48518.3|48393.3|48503.6|48378.6|48532.9|48407.9|48445|48320|937
1613443200000|2021-02-16 02:40:00|48503.8|48378.8|48455.6|48330.6|48512.2|48387.2|48394.3|48269.3|834
1613443500000|2021-02-16 02:45:00|48455.7|48330.7|48584.6|48459.6|48588.5|48463.5|48439.7|48314.7|591
1613443800000|2021-02-16 02:50:00|48586|48461|48563.8|48438.8|48717|48592|48563.8|48438.8|926
1613444100000|2021-02-16 02:55:00|48564|48439|48518.3|48393.3|48564.2|48439.2|48502|48377|815
1613444400000|2021-02-16 03:00:00|48517.6|48392.6|48569|48444|48612.6|48487.6|48516.7|48391.7|791
1613444700000|2021-02-16 03:05:00|48567.2|48442.2|48505.3|48380.3|48613.2|48488.2|48491.4|48366.4|778
1613445000000|2021-02-16 03:10:00|48503.9|48378.9|48619.1|48494.1|48641.3|48516.3|48487.2|48362.2|612
1613445300000|2021-02-16 03:15:00|48619.5|48494.5|48961.7|48836.7|48966.5|48841.5|48619|48494|937
1613445600000|2021-02-16 03:20:00|48962.4|48837.4|49345|49220|49345|49220|48946.3|48821.3|998
1613445900000|2021-02-16 03:25:00|49344.6|49219.6|49344.6|49219.6|49417.1|49292.1|49225.3|49100.3|996
1613446200000|2021-02-16 03:30:00|49344.7|49219.7|49613.5|49488.5|49658.6|49533.6|49338.1|49213.1|885
1613446500000|2021-02-16 03:35:00|49612.1|49487.1|49497.9|49372.9|49655.7|49530.7|49447.9|49322.9|1025
1613446800000|2021-02-16 03:40:00|49497.1|49372.1|49365.4|49240.4|49519|49394|49358.7|49233.7|1032
1613447100000|2021-02-16 03:45:00|49365.2|49240.2|49454.2|49329.2|49459.6|49334.6|49212.7|49087.7|928
1613447400000|2021-02-16 03:50:00|49452.5|49327.5|49426.8|49301.8|49466|49341|49375.6|49250.6|795
1613447700000|2021-02-16 03:55:00|49426.9|49301.9|49634.6|49509.6|49639.5|49514.5|49393.4|49268.4|967
1613448000000|2021-02-16 04:00:00|49634.2|49509.2|49492.7|49367.7|49643.9|49518.9|49348.7|49223.7|1041
1613448300000|2021-02-16 04:05:00|49492.3|49367.3|49516.5|49391.5|49520|49395|49459.3|49334.3|875
1613448600000|2021-02-16 04:10:00|49517|49392|49631.6|49506.6|49639.5|49514.5|49517|49392|827
1613448900000|2021-02-16 04:15:00|49632.2|49507.2|49719.4|49594.4|49962.5|49837.5|49631.7|49506.7|1103
1613449200000|2021-02-16 04:20:00|49718.2|49593.2|49526|49401|49761.9|49636.9|49357.5|49232.5|1129
1613449500000|2021-02-16 04:25:00|49522.8|49397.8|49559.3|49434.3|49588.1|49463.1|49465.9|49340.9|939
1613449800000|2021-02-16 04:30:00|49558.9|49433.9|49682.5|49557.5|49741.2|49616.2|49558.9|49433.9|994
1613450100000|2021-02-16 04:35:00|49672|49547|49618.1|49493.1|49693.1|49568.1|49536.5|49411.5|944
1613450400000|2021-02-16 04:40:00|49617.7|49492.7|49451.6|49326.6|49652.7|49527.7|49450.2|49325.2|919
1613450700000|2021-02-16 04:45:00|49449.6|49324.6|49389.7|49264.7|49487.1|49362.1|49210|49085|1067
1613451000000|2021-02-16 04:50:00|49389.3|49264.3|49364.4|49239.4|49426.3|49301.3|49259|49134|1012
1613451300000|2021-02-16 04:55:00|49364.3|49239.3|49399.4|49274.4|49431.9|49306.9|49363.6|49238.6|909
1613451600000|2021-02-16 05:00:00|49399.6|49274.6|49466.4|49341.4|49542.2|49417.2|49389.4|49264.4|982
1613451900000|2021-02-16 05:05:00|49470.6|49345.6|49260.1|49135.1|49522.3|49397.3|49130.3|49005.3|1016
1613452200000|2021-02-16 05:10:00|49257.5|49132.5|49431.8|49306.8|49431.8|49306.8|49223|49098|998
1613452500000|2021-02-16 05:15:00|49432.3|49307.3|49378.6|49253.6|49450.3|49325.3|49357.6|49232.6|947
1613452800000|2021-02-16 05:20:00|49379.8|49254.8|49375.8|49250.8|49488.7|49363.7|49370.5|49245.5|964
1613453100000|2021-02-16 05:25:00|49376.4|49251.4|49295.7|49170.7|49405.6|49280.6|49263.9|49138.9|836
1613453400000|2021-02-16 05:30:00|49295.6|49170.6|49235.4|49110.4|49349|49224|49086.7|48961.7|1002
1613453700000|2021-02-16 05:35:00|49233.3|49108.3|49240.4|49115.4|49294.3|49169.3|49225.1|49100.1|940
1613454000000|2021-02-16 05:40:00|49241.8|49116.8|49335.3|49210.3|49378.1|49253.1|49240.1|49115.1|875
1613454300000|2021-02-16 05:45:00|49335.5|49210.5|49173.8|49048.8|49335.7|49210.7|49137.1|49012.1|919
1613454600000|2021-02-16 05:50:00|49172.7|49047.7|49188.7|49063.7|49262|49137|49169.7|49044.7|847
1613454900000|2021-02-16 05:55:00|49187.9|49062.9|49234|49109|49249.7|49124.7|49133.6|49008.6|1004
1613455200000|2021-02-16 06:00:00|49234.6|49109.6|49216|49091|49285.1|49160.1|49202.9|49077.9|986
1613455500000|2021-02-16 06:05:00|49215.8|49090.8|49117.1|48992.1|49244.8|49119.8|49067.5|48942.5|963
1613455800000|2021-02-16 06:10:00|49117|48992|49203.8|49078.8|49204.6|49079.6|49097.9|48972.9|850
1613456100000|2021-02-16 06:15:00|49203.9|49078.9|49014.6|48889.6|49204.4|49079.4|48993.8|48868.8|1006
1613456400000|2021-02-16 06:20:00|49015.6|48890.6|48861.3|48736.3|49024.7|48899.7|48768.4|48643.4|1116
1613456700000|2021-02-16 06:25:00|48859.6|48734.6|48790.7|48665.7|48864.6|48739.6|48641.7|48516.7|1135
1613457000000|2021-02-16 06:30:00|48791.5|48666.5|49002.3|48877.3|49019.7|48894.7|48760.6|48635.6|1031
1613457300000|2021-02-16 06:35:00|49002.9|48877.9|48977.6|48852.6|49072.7|48947.7|48966.8|48841.8|901
1613457600000|2021-02-16 06:40:00|48977.3|48852.3|48941.6|48816.6|49019.5|48894.5|48871.5|48746.5|918
1613457900000|2021-02-16 06:45:00|48933.3|48808.3|49055.5|48930.5|49110.8|48985.8|48927.8|48802.8|928
1613458200000|2021-02-16 06:50:00|49059|48934|49014.7|48889.7|49068.2|48943.2|48993|48868|820
1613458500000|2021-02-16 06:55:00|49014.6|48889.6|49075.3|48950.3|49076.4|48951.4|48991.4|48866.4|844
1613458800000|2021-02-16 07:00:00|49075.9|48950.9|49119.7|48994.7|49231.9|49106.9|48904.3|48779.3|1039
1613459100000|2021-02-16 07:05:00|49119.4|48994.4|49007.6|48882.6|49121.5|48996.5|48999.4|48874.4|956
1613459400000|2021-02-16 07:10:00|49005.7|48880.7|49073.1|48948.1|49124.6|48999.6|49004.7|48879.7|869
1613459700000|2021-02-16 07:15:00|49074.2|48949.2|48970.6|48845.6|49078.6|48953.6|48934.1|48809.1|981
1613460000000|2021-02-16 07:20:00|48968.5|48843.5|48851.6|48726.6|48969.1|48844.1|48833.9|48708.9|1034
1613460300000|2021-02-16 07:25:00|48850.9|48725.9|48792.5|48667.5|48891.8|48766.8|48758.6|48633.6|1012
1613460600000|2021-02-16 07:30:00|48791.4|48666.4|48856.7|48731.7|48889.3|48764.3|48689.3|48564.3|999
1613460900000|2021-02-16 07:35:00|48857.9|48732.9|48901.1|48776.1|48957.2|48832.2|48836|48711|820
1613461200000|2021-02-16 07:40:00|48901.2|48776.2|49032.8|48907.8|49103.1|48978.1|48883.3|48758.3|880
1613461500000|2021-02-16 07:45:00|49022.7|48897.7|49093.1|48968.1|49146.3|49021.3|48984.1|48859.1|975
1613461800000|2021-02-16 07:50:00|49096.3|48971.3|49176.5|49051.5|49207.1|49082.1|49083|48958|868
1613462100000|2021-02-16 07:55:00|49176.6|49051.6|49243.7|49118.7|49331.5|49206.5|49176.6|49051.6|917
1613462400000|2021-02-16 08:00:00|49245.9|49120.9|49359.9|49234.9|49363.6|49238.6|49244.7|49119.7|935
1613462700000|2021-02-16 08:05:00|49359.3|49234.3|49150.6|49025.6|49359.7|49234.7|49105.2|48980.2|867
1613463000000|2021-02-16 08:10:00|49150.7|49025.7|49070.9|48945.9|49152.5|49027.5|49025.5|48900.5|686
1613463300000|2021-02-16 08:15:00|49071.5|48946.5|49132.4|49007.4|49238.6|49113.6|48965.2|48840.2|922
1613463600000|2021-02-16 08:20:00|49130.4|49005.4|49133.3|49008.3|49162.3|49037.3|49058.4|48933.4|785
1613463900000|2021-02-16 08:25:00|49134.2|49009.2|49181|49056|49260.4|49135.4|49133.9|49008.9|819
1613464200000|2021-02-16 08:30:00|49179.1|49054.1|49170.3|49045.3|49210.5|49085.5|49150.8|49025.8|798
1613464500000|2021-02-16 08:35:00|49172.3|49047.3|49176|49051|49217.6|49092.6|49046|48921|886
1613464800000|2021-02-16 08:40:00|49175.9|49050.9|49168.8|49043.8|49179.9|49054.9|49117.5|48992.5|810
1613465100000|2021-02-16 08:45:00|49168.7|49043.7|49126.6|49001.6|49168.7|49043.7|49096.1|48971.1|757
1613465400000|2021-02-16 08:50:00|49126.7|49001.7|49180.6|49055.6|49180.6|49055.6|49055.1|48930.1|843
1613465700000|2021-02-16 08:55:00|49181.4|49056.4|49344.1|49219.1|49344.2|49219.2|49152.5|49027.5|808
1613466000000|2021-02-16 09:00:00|49343.3|49218.3|49272.6|49147.6|49348|49223|49244.5|49119.5|875
1613466300000|2021-02-16 09:05:00|49273.3|49148.3|49224.2|49099.2|49282.5|49157.5|49188.2|49063.2|876
1613466600000|2021-02-16 09:10:00|49222.6|49097.6|49154.4|49029.4|49225.4|49100.4|49089.9|48964.9|802
1613466900000|2021-02-16 09:15:00|49151.2|49026.2|49103.9|48978.9|49174.3|49049.3|49096.2|48971.2|772
1613467200000|2021-02-16 09:20:00|49104|48979|49101.4|48976.4|49172|49047|49100.2|48975.2|823
1613467500000|2021-02-16 09:25:00|49100.9|48975.9|49082.6|48957.6|49114.3|48989.3|48976.7|48851.7|824
1613467800000|2021-02-16 09:30:00|49081.9|48956.9|49065.1|48940.1|49115.5|48990.5|49035.9|48910.9|731
1613468100000|2021-02-16 09:35:00|49064.2|48939.2|49108.9|48983.9|49147.8|49022.8|49008.3|48883.3|862
1613468400000|2021-02-16 09:40:00|49110.2|48985.2|49162.3|49037.3|49164.4|49039.4|49080.4|48955.4|608
1613468700000|2021-02-16 09:45:00|49162.4|49037.4|49190.1|49065.1|49258.4|49133.4|49132.3|49007.3|704
1613469000000|2021-02-16 09:50:00|49191|49066|49318.3|49193.3|49321.9|49196.9|49189.5|49064.5|675
1613469300000|2021-02-16 09:55:00|49317.1|49192.1|49348.7|49223.7|49377.2|49252.2|49264.7|49139.7|811
1613469600000|2021-02-16 10:00:00|49347.1|49222.1|49211.1|49086.1|49401.5|49276.5|49195|49070|884
1613469900000|2021-02-16 10:05:00|49210.8|49085.8|49298.7|49173.7|49309|49184|49197.3|49072.3|779
1613470200000|2021-02-16 10:10:00|49298.4|49173.4|49296.4|49171.4|49365.6|49240.6|49284.6|49159.6|782
1613470500000|2021-02-16 10:15:00|49296|49171|49199.4|49074.4|49302.7|49177.7|49179.5|49054.5|883
1613470800000|2021-02-16 10:20:00|49198.8|49073.8|49126.4|49001.4|49203|49078|49117|48992|798
1613471100000|2021-02-16 10:25:00|49126.3|49001.3|49195.3|49070.3|49213|49088|49121.2|48996.2|733
1613471400000|2021-02-16 10:30:00|49195.5|49070.5|49238.9|49113.9|49269.7|49144.7|49181.9|49056.9|655
1613471700000|2021-02-16 10:35:00|49238.5|49113.5|49059.9|48934.9|49260.3|49135.3|49057.8|48932.8|757
1613472000000|2021-02-16 10:40:00|49060.7|48935.7|49009.7|48884.7|49068.5|48943.5|48852.8|48727.8|967
1613472300000|2021-02-16 10:45:00|49008.5|48883.5|49024.4|48899.4|49049.9|48924.9|48961.2|48836.2|941
1613472600000|2021-02-16 10:50:00|49024.2|48899.2|49068.9|48943.9|49094.5|48969.5|49023.9|48898.9|825
1613472900000|2021-02-16 10:55:00|49068.8|48943.8|49079.2|48954.2|49127.8|49002.8|49011.4|48886.4|819
1613473200000|2021-02-16 11:00:00|49078.8|48953.8|48938.4|48813.4|49115.3|48990.3|48937.6|48812.6|899
1613473500000|2021-02-16 11:05:00|48939.9|48814.9|48942.3|48817.3|48973.8|48848.8|48838.5|48713.5|935
1613473800000|2021-02-16 11:10:00|48942.2|48817.2|48930.3|48805.3|48985.5|48860.5|48788.7|48663.7|1053
1613474100000|2021-02-16 11:15:00|48933.4|48808.4|48973.4|48848.4|48992.1|48867.1|48850.2|48725.2|1014
1613474400000|2021-02-16 11:20:00|48974.4|48849.4|48946.2|48821.2|48999.2|48874.2|48916.7|48791.7|678
1613474700000|2021-02-16 11:25:00|48950.9|48825.9|48995.4|48870.4|49008.3|48883.3|48947.1|48822.1|844
1613475000000|2021-02-16 11:30:00|48995.5|48870.5|48974.7|48849.7|49001.3|48876.3|48935.5|48810.5|796
1613475300000|2021-02-16 11:35:00|48976.1|48851.1|49145.2|49020.2|49163.4|49038.4|48974.7|48849.7|955
1613475600000|2021-02-16 11:40:00|49143.2|49018.2|49039|48914|49147.7|49022.7|49034.7|48909.7|885
1613475900000|2021-02-16 11:45:00|49039.2|48914.2|49051.4|48926.4|49126.6|49001.6|49034.8|48909.8|878
1613476200000|2021-02-16 11:50:00|49049.8|48924.8|48953.5|48828.5|49064|48939|48950.1|48825.1|838
1613476500000|2021-02-16 11:55:00|48953.8|48828.8|48969.9|48844.9|49011.9|48886.9|48953|48828|763
1613476800000|2021-02-16 12:00:00|48972.8|48847.8|48783.9|48658.9|48978.6|48853.6|48496.9|48371.9|1105
1613477100000|2021-02-16 12:05:00|48779.4|48654.4|49160.6|49035.6|49162.5|49037.5|48770.4|48645.4|1052
1613477400000|2021-02-16 12:10:00|49161.6|49036.6|49471.9|49346.9|49629.7|49504.7|49097.8|48972.8|1036
1613477700000|2021-02-16 12:15:00|49468.2|49343.2|49397.8|49272.8|49743.4|49618.4|49368.9|49243.9|1117
1613478000000|2021-02-16 12:20:00|49395.8|49270.8|49655.8|49530.8|49655.8|49530.8|49393.1|49268.1|1072
1613478300000|2021-02-16 12:25:00|49657.8|49532.8|49995.8|49870.8|50052.3|49927.3|49655.7|49530.7|1090
1613478600000|2021-02-16 12:30:00|49995|49870|50276.2|50151.2|50661.6|50536.6|49995|49870|1097
1613478900000|2021-02-16 12:35:00|50265|50140|49115.7|48990.7|50445.2|50320.2|49091.1|48966.1|1142
1613479200000|2021-02-16 12:40:00|49020.9|48895.9|49589.9|49464.9|49717.4|49592.4|48983|48858|1110
1613479500000|2021-02-16 12:45:00|49588.9|49463.9|49659.4|49534.4|50056.1|49931.1|49546.7|49421.7|1054
1613479800000|2021-02-16 12:50:00|49653.5|49528.5|49633.9|49508.9|49823.4|49698.4|49414.6|49289.6|1039
1613480100000|2021-02-16 12:55:00|49634.8|49509.8|49706.5|49581.5|49814.5|49689.5|49560.4|49435.4|1118
1613480400000|2021-02-16 13:00:00|49703.1|49578.1|49366.3|49241.3|49828.2|49703.2|49366.3|49241.3|1146
1613480700000|2021-02-16 13:05:00|49371.9|49246.9|49519.3|49394.3|49522.8|49397.8|49270.6|49145.6|1147
1613481000000|2021-02-16 13:10:00|49521.4|49396.4|49483.2|49358.2|49554.6|49429.6|49356|49231|1062
1613481300000|2021-02-16 13:15:00|49483.8|49358.8|49610.4|49485.4|49671.9|49546.9|49464.3|49339.3|988
1613481600000|2021-02-16 13:20:00|49608.1|49483.1|49590.2|49465.2|49700|49575|49552.3|49427.3|1000
1613481900000|2021-02-16 13:25:00|49590.3|49465.3|49513|49388|49597.9|49472.9|49456.8|49331.8|979
1613482200000|2021-02-16 13:30:00|49513.4|49388.4|49196.8|49071.8|49514.3|49389.3|49077.7|48952.7|1128
1613482500000|2021-02-16 13:35:00|49197.5|49072.5|49030.3|48905.3|49204.1|49079.1|48987.9|48862.9|1167
1613482800000|2021-02-16 13:40:00|49028.2|48903.2|49130.9|49005.9|49144.9|49019.9|49023.1|48898.1|1116
1613483100000|2021-02-16 13:45:00|49132.3|49007.3|49166.4|49041.4|49301.7|49176.7|49071|48946|1078
1613483400000|2021-02-16 13:50:00|49166.2|49041.2|49120.4|48995.4|49184.2|49059.2|48940.5|48815.5|1096
1613483700000|2021-02-16 13:55:00|49119.8|48994.8|48972.4|48847.4|49171.2|49046.2|48927.8|48802.8|972
1613484000000|2021-02-16 14:00:00|48989.4|48864.4|48823.5|48698.5|49004.1|48879.1|48763.5|48638.5|1091
1613484300000|2021-02-16 14:05:00|48823.7|48698.7|48956.5|48831.5|49023|48898|48787.2|48662.2|937
1613484600000|2021-02-16 14:10:00|48953.8|48828.8|48872.7|48747.7|48953.8|48828.8|48831.5|48706.5|959
1613484900000|2021-02-16 14:15:00|48873.8|48748.8|49050.8|48925.8|49132.3|49007.3|48816.2|48691.2|1095
1613485200000|2021-02-16 14:20:00|49051|48926|49193.7|49068.7|49195.1|49070.1|49051|48926|903
1613485500000|2021-02-16 14:25:00|49191.2|49066.2|49306.8|49181.8|49307.6|49182.6|49183.5|49058.5|807
1613485800000|2021-02-16 14:30:00|49308.9|49183.9|49267.9|49142.9|49343.1|49218.1|49240.2|49115.2|771
1613486100000|2021-02-16 14:35:00|49272.9|49147.9|49285.2|49160.2|49314.2|49189.2|49174.1|49049.1|767
1613486400000|2021-02-16 14:40:00|49281.2|49156.2|49454.4|49329.4|49477.2|49352.2|49259.4|49134.4|756
1613486700000|2021-02-16 14:45:00|49454.1|49329.1|49404.7|49279.7|49486.1|49361.1|49364.3|49239.3|780
1613487000000|2021-02-16 14:50:00|49406.2|49281.2|49487.9|49362.9|49519.6|49394.6|49400.5|49275.5|977
1613487300000|2021-02-16 14:55:00|49484.6|49359.6|49363.3|49238.3|49494.9|49369.9|49319.3|49194.3|966
1613487600000|2021-02-16 15:00:00|49363.7|49238.7|49419.1|49294.1|49440.7|49315.7|49344.1|49219.1|983
1613487900000|2021-02-16 15:05:00|49419|49294|49356.6|49231.6|49448.5|49323.5|49352.1|49227.1|873
1613488200000|2021-02-16 15:10:00|49356.3|49231.3|49425|49300|49439.1|49314.1|49345.3|49220.3|926
1613488500000|2021-02-16 15:15:00|49425.1|49300.1|49531.2|49406.2|49577|49452|49425.1|49300.1|962
1613488800000|2021-02-16 15:20:00|49530.7|49405.7|49363.9|49238.9|49566|49441|49359.5|49234.5|955
1613489100000|2021-02-16 15:25:00|49363.2|49238.2|49372.3|49247.3|49422|49297|49331.9|49206.9|880
1613489400000|2021-02-16 15:30:00|49372.5|49247.5|49296.5|49171.5|49405.4|49280.4|49260.7|49135.7|977
1613489700000|2021-02-16 15:35:00|49297|49172|49243.6|49118.6|49350.5|49225.5|49241.1|49116.1|854
1613490000000|2021-02-16 15:40:00|49241.4|49116.4|49301|49176|49322.3|49197.3|49093.3|48968.3|983
1613490300000|2021-02-16 15:45:00|49301.4|49176.4|49234|49109|49303.6|49178.6|49211.2|49086.2|894
1613490600000|2021-02-16 15:50:00|49235.5|49110.5|49123.3|48998.3|49315.9|49190.9|49110|48985|1014
1613490900000|2021-02-16 15:55:00|49124.5|48999.5|49059.3|48934.3|49199.2|49074.2|49034.2|48909.2|1044
1613491200000|2021-02-16 16:00:00|49065.1|48940.1|49230.5|49105.5|49346.8|49221.8|49059.3|48934.3|1101
1613491500000|2021-02-16 16:05:00|49227.1|49102.1|49183.7|49058.7|49269.4|49144.4|49127.7|49002.7|952
1613491800000|2021-02-16 16:10:00|49184.8|49059.8|49185|49060|49261.4|49136.4|49155.1|49030.1|887
1613492100000|2021-02-16 16:15:00|49186.4|49061.4|48911.8|48786.8|49200.1|49075.1|48911.8|48786.8|990
1613492400000|2021-02-16 16:20:00|48912|48787|49053.1|48928.1|49083.7|48958.7|48888.9|48763.9|1025
1613492700000|2021-02-16 16:25:00|49051.5|48926.5|48743.2|48618.2|49054.1|48929.1|48708.3|48583.3|984
1613493000000|2021-02-16 16:30:00|48741|48616|48957.6|48832.6|48959.2|48834.2|48711.2|48586.2|966
1613493300000|2021-02-16 16:35:00|48957.8|48832.8|48820.9|48695.9|48957.8|48832.8|48815.6|48690.6|897
1613493600000|2021-02-16 16:40:00|48823.7|48698.7|48882|48757|48947.3|48822.3|48815.7|48690.7|1019
1613493900000|2021-02-16 16:45:00|48880.8|48755.8|48706.8|48581.8|48881.1|48756.1|48585.9|48460.9|991
1613494200000|2021-02-16 16:50:00|48705.5|48580.5|48749.6|48624.6|48830.7|48705.7|48609|48484|1011
1613494500000|2021-02-16 16:55:00|48749.4|48624.4|48233.1|48108.1|48752.2|48627.2|48178.6|48053.6|1108
1613494800000|2021-02-16 17:00:00|48234.4|48109.4|48580.1|48455.1|48596.8|48471.8|48232|48107|1056
1613495100000|2021-02-16 17:05:00|48579.7|48454.7|48396.7|48271.7|48665.2|48540.2|48377.9|48252.9|1028
1613495400000|2021-02-16 17:10:00|48392.5|48267.5|48516.3|48391.3|48533|48408|48377.2|48252.2|1043
1613495700000|2021-02-16 17:15:00|48515.4|48390.4|48471.7|48346.7|48547.5|48422.5|48399|48274|1000
1613496000000|2021-02-16 17:20:00|48473.3|48348.3|48429.2|48304.2|48567|48442|48409.2|48284.2|1006
1613496300000|2021-02-16 17:25:00|48426.5|48301.5|48477.5|48352.5|48529|48404|48425.8|48300.8|860
1613496600000|2021-02-16 17:30:00|48479|48354|48416.4|48291.4|48524.2|48399.2|48372.1|48247.1|931
1613496900000|2021-02-16 17:35:00|48420.5|48295.5|48506.7|48381.7|48577.3|48452.3|48404.7|48279.7|940
1613497200000|2021-02-16 17:40:00|48508.8|48383.8|48447.5|48322.5|48573.8|48448.8|48429.3|48304.3|944
1613497500000|2021-02-16 17:45:00|48445|48320|48536.9|48411.9|48552.5|48427.5|48433.4|48308.4|826
1613497800000|2021-02-16 17:50:00|48537|48412|48499|48374|48573.2|48448.2|48466.3|48341.3|862
1613498100000|2021-02-16 17:55:00|48497.3|48372.3|48323.4|48198.4|48558.8|48433.8|48284.1|48159.1|929
1613498400000|2021-02-16 18:00:00|48321.1|48196.1|48200.6|48075.6|48321.1|48196.1|48088|47963|1075
1613498700000|2021-02-16 18:05:00|48201.5|48076.5|48069.4|47944.4|48287.3|48162.3|48069.4|47944.4|998
1613499000000|2021-02-16 18:10:00|48070.4|47945.4|47901|47776|48134.5|48009.5|47847|47722|1042
1613499300000|2021-02-16 18:15:00|47914.8|47789.8|48319.1|48194.1|48362.8|48237.8|47914.8|47789.8|998
1613499600000|2021-02-16 18:20:00|48327.5|48202.5|48340.7|48215.7|48371.5|48246.5|48317.7|48192.7|642
1613499900000|2021-02-16 18:25:00|48344.1|48219.1|48503.4|48378.4|48510.3|48385.3|48298.8|48173.8|912
1613500200000|2021-02-16 18:30:00|48500.9|48375.9|48451.8|48326.8|48510.8|48385.8|48416.3|48291.3|930
1613500500000|2021-02-16 18:35:00|48450.5|48325.5|48472.6|48347.6|48472.6|48347.6|48408.5|48283.5|742
1613500800000|2021-02-16 18:40:00|48474.8|48349.8|48621.3|48496.3|48635.5|48510.5|48474.8|48349.8|878
1613501100000|2021-02-16 18:45:00|48617.5|48492.5|48775.1|48650.1|48778.5|48653.5|48584.5|48459.5|847
1613501400000|2021-02-16 18:50:00|48776.2|48651.2|48747|48622|48777.5|48652.5|48668.9|48543.9|908
1613501700000|2021-02-16 18:55:00|48746.9|48621.9|48727|48602|48747.3|48622.3|48702.1|48577.1|750
1613502000000|2021-02-16 19:00:00|48727.3|48602.3|48677.1|48552.1|48732.3|48607.3|48646.1|48521.1|743
1613502300000|2021-02-16 19:05:00|48677.3|48552.3|48745.2|48620.2|48746.2|48621.2|48666|48541|720
1613502600000|2021-02-16 19:10:00|48763.3|48638.3|48725.8|48600.8|48768.9|48643.9|48670.4|48545.4|834
1613502900000|2021-02-16 19:15:00|48727.1|48602.1|48721.3|48596.3|48734.2|48609.2|48676.3|48551.3|869
1613503200000|2021-02-16 19:20:00|48721.4|48596.4|48637.9|48512.9|48724.5|48599.5|48563.4|48438.4|860
1613503500000|2021-02-16 19:25:00|48638.3|48513.3|48680.1|48555.1|48726|48601|48638.3|48513.3|754
1613503800000|2021-02-16 19:30:00|48680|48555|48496|48371|48680.1|48555.1|48462.4|48337.4|910
1613504100000|2021-02-16 19:35:00|48494.8|48369.8|48554.1|48429.1|48606.6|48481.6|48494.8|48369.8|948
1613504400000|2021-02-16 19:40:00|48554.3|48429.3|48641.5|48516.5|48745.1|48620.1|48553.4|48428.4|923
1613504700000|2021-02-16 19:45:00|48641.3|48516.3|48786.9|48661.9|48868.4|48743.4|48638.7|48513.7|904
1613505000000|2021-02-16 19:50:00|48787.2|48662.2|48731.1|48606.1|48789.2|48664.2|48693.2|48568.2|847
1613505300000|2021-02-16 19:55:00|48731.2|48606.2|48628|48503|48745.8|48620.8|48623.5|48498.5|918
1613505600000|2021-02-16 20:00:00|48628.2|48503.2|48489.1|48364.1|48654.9|48529.9|48410.3|48285.3|1034
1613505900000|2021-02-16 20:05:00|48490.2|48365.2|48493.5|48368.5|48505.8|48380.8|48474.2|48349.2|806
1613506200000|2021-02-16 20:10:00|48493.7|48368.7|48462.7|48337.7|48540.1|48415.1|48373|48248|954
1613506500000|2021-02-16 20:15:00|48461.2|48336.2|48437.1|48312.1|48511.7|48386.7|48317.7|48192.7|897
1613506800000|2021-02-16 20:20:00|48429.3|48304.3|48423.2|48298.2|48437.1|48312.1|48358.8|48233.8|867
1613507100000|2021-02-16 20:25:00|48420.3|48295.3|48435.4|48310.4|48519.6|48394.6|48385.5|48260.5|943
1613507400000|2021-02-16 20:30:00|48435.5|48310.5|48400.2|48275.2|48474|48349|48328.1|48203.1|892
1613507700000|2021-02-16 20:35:00|48402.2|48277.2|48543.8|48418.8|48567.3|48442.3|48382.9|48257.9|885
1613508000000|2021-02-16 20:40:00|48545.1|48420.1|48649.3|48524.3|48685.2|48560.2|48525.1|48400.1|905
1613508300000|2021-02-16 20:45:00|48649.2|48524.2|48836.2|48711.2|48857.4|48732.4|48642|48517|1020
1613508600000|2021-02-16 20:50:00|48836.3|48711.3|48861.6|48736.6|48861.9|48736.9|48780.2|48655.2|871
1613508900000|2021-02-16 20:55:00|48861.7|48736.7|48857.8|48732.8|48865.7|48740.7|48759.8|48634.8|931
1613509200000|2021-02-16 21:00:00|48856.9|48731.9|48819|48694|48893|48768|48783.6|48658.6|996
1613509500000|2021-02-16 21:05:00|48819.4|48694.4|48807.3|48682.3|48851.7|48726.7|48794.8|48669.8|835
1613509800000|2021-02-16 21:10:00|48807.4|48682.4|48704.9|48579.9|48830.4|48705.4|48678.6|48553.6|980
1613510100000|2021-02-16 21:15:00|48704.8|48579.8|48508|48383|48706.1|48581.1|48471.6|48346.6|965
1613510400000|2021-02-16 21:20:00|48507.8|48382.8|48596.3|48471.3|48598.4|48473.4|48504.6|48379.6|895
1613510700000|2021-02-16 21:25:00|48596.6|48471.6|48554.4|48429.4|48597.7|48472.7|48520.2|48395.2|813
1613511000000|2021-02-16 21:30:00|48554.5|48429.5|48681.8|48556.8|48692.9|48567.9|48553.7|48428.7|809
1613511300000|2021-02-16 21:35:00|48683.7|48558.7|48595.4|48470.4|48708|48583|48467.7|48342.7|937
1613511600000|2021-02-16 21:40:00|48595.7|48470.7|48522.4|48397.4|48667.2|48542.2|48477.8|48352.8|909
1613511900000|2021-02-16 21:45:00|48522.6|48397.6|48582.2|48457.2|48680.7|48555.7|48506.3|48381.3|868
1613512200000|2021-02-16 21:50:00|48582.9|48457.9|48735.4|48610.4|48753|48628|48581.4|48456.4|933
1613512500000|2021-02-16 21:55:00|48735.2|48610.2|48652.7|48527.7|48738.6|48613.6|48637.9|48512.9|782
1613512800000|2021-02-16 22:00:00|48651.7|48526.7|48621.6|48496.6|48694.8|48569.8|48593.2|48468.2|565
1613513100000|2021-02-16 22:05:00|48621.2|48496.2|48664.7|48539.7|48697.1|48572.1|48620.5|48495.5|665
1613513400000|2021-02-16 22:10:00|48663.7|48538.7|48679.5|48554.5|48691.7|48566.7|48662.8|48537.8|609
1613513700000|2021-02-16 22:15:00|48682.2|48557.2|48725|48600|48740.6|48615.6|48680.6|48555.6|679
1613514000000|2021-02-16 22:20:00|48724.5|48599.5|48732.4|48607.4|48796.8|48671.8|48723.4|48598.4|476
1613514300000|2021-02-16 22:25:00|48731.3|48606.3|48654.2|48529.2|48740.8|48615.8|48651.2|48526.2|592
1613514600000|2021-02-16 22:30:00|48653|48528|48751.8|48626.8|48806.2|48681.2|48617|48492|685
1613514900000|2021-02-16 22:35:00|48751.9|48626.9|48861.3|48736.3|48862.2|48737.2|48751.9|48626.9|689
1613515200000|2021-02-16 22:40:00|48860.8|48735.8|48896.3|48771.3|48900.9|48775.9|48823.9|48698.9|614
1613515500000|2021-02-16 22:45:00|48898.3|48773.3|48926.6|48801.6|48926.6|48801.6|48896.3|48771.3|461
1613515800000|2021-02-16 22:50:00|48927.2|48802.2|49043.3|48918.3|49057.6|48932.6|48925.2|48800.2|692
1613516100000|2021-02-16 22:55:00|49043.2|48918.2|49182.5|49057.5|49217.1|49092.1|49042.2|48917.2|835
1613516400000|2021-02-16 23:00:00|49181.9|49056.9|49289.7|49164.7|49289.8|49164.8|49143.6|49018.6|694
1613516700000|2021-02-16 23:05:00|49289.8|49164.8|49097.6|48972.6|49347.5|49222.5|49093.5|48968.5|884
1613517000000|2021-02-16 23:10:00|49093.9|48968.9|49150.8|49025.8|49202.7|49077.7|49023.2|48898.2|1020
1613517300000|2021-02-16 23:15:00|49151.6|49026.6|49149.6|49024.6|49163.6|49038.6|49074.3|48949.3|956
1613517600000|2021-02-16 23:20:00|49150|49025|49158.5|49033.5|49170.4|49045.4|49109.4|48984.4|869
1613517900000|2021-02-16 23:25:00|49159.2|49034.2|49125.2|49000.2|49184.8|49059.8|49102|48977|846
1613518200000|2021-02-16 23:30:00|49125|49000|49216.6|49091.6|49224.6|49099.6|49124.5|48999.5|851
1613518500000|2021-02-16 23:35:00|49216.3|49091.3|49194|49069|49260.4|49135.4|49150|49025|831
1613518800000|2021-02-16 23:40:00|49193.9|49068.9|49213.3|49088.3|49281.5|49156.5|49187.9|49062.9|837
1613519100000|2021-02-16 23:45:00|49214.3|49089.3|49214.1|49089.1|49244.2|49119.2|49192.3|49067.3|659
1613519400000|2021-02-16 23:50:00|49214|49089|49314.7|49189.7|49322.9|49197.9|49198.7|49073.7|785
1613519700000|2021-02-16 23:55:00|49315|49190|49229.8|49104.8|49332.2|49207.2|49194.7|49069.7|783
1613520000000|2021-02-17 00:00:00|49226.3|49101.3|49509.2|49384.2|49509.2|49384.2|49211.5|49086.5|941
1613520300000|2021-02-17 00:05:00|49509.1|49384.1|49457.2|49332.2|49539.3|49414.3|49414.2|49289.2|959
1613520600000|2021-02-17 00:10:00|49456.6|49331.6|49456.2|49331.2|49494.1|49369.1|49408.9|49283.9|861
1613520900000|2021-02-17 00:15:00|49455.5|49330.5|49567.6|49442.6|49571.9|49446.9|49455.5|49330.5|741
1613521200000|2021-02-17 00:20:00|49569.2|49444.2|49484.1|49359.1|49602.2|49477.2|49472.6|49347.6|840
1613521500000|2021-02-17 00:25:00|49484.2|49359.2|49456.3|49331.3|49503.2|49378.2|49430.9|49305.9|746
1613521800000|2021-02-17 00:30:00|49457.5|49332.5|49454.5|49329.5|49487.2|49362.2|49432.6|49307.6|725
1613522100000|2021-02-17 00:35:00|49457.3|49332.3|49476.6|49351.6|49476.6|49351.6|49437.2|49312.2|686
1613522400000|2021-02-17 00:40:00|49476.7|49351.7|49460.7|49335.7|49525.7|49400.7|49434.8|49309.8|741
1613522700000|2021-02-17 00:45:00|49461.7|49336.7|49451.2|49326.2|49468.9|49343.9|49428.4|49303.4|730
1613523000000|2021-02-17 00:50:00|49451.4|49326.4|49348.7|49223.7|49452.6|49327.6|49297.2|49172.2|839
1613523300000|2021-02-17 00:55:00|49349.4|49224.4|49129.8|49004.8|49405|49280|49111.8|48986.8|785
1613523600000|2021-02-17 01:00:00|49131.7|49006.7|49258.2|49133.2|49283.4|49158.4|49033.9|48908.9|1006
1613523900000|2021-02-17 01:05:00|49257.6|49132.6|49271.5|49146.5|49442.7|49317.7|49250.9|49125.9|907
1613524200000|2021-02-17 01:10:00|49271|49146|49321.2|49196.2|49397.6|49272.6|49265.4|49140.4|865
1613524500000|2021-02-17 01:15:00|49320.3|49195.3|49259.4|49134.4|49375.9|49250.9|49206.4|49081.4|816
1613524800000|2021-02-17 01:20:00|49258.1|49133.1|49259.7|49134.7|49301.1|49176.1|49142.5|49017.5|856
1613525100000|2021-02-17 01:25:00|49259.1|49134.1|49189.4|49064.4|49286.3|49161.3|49188.2|49063.2|712
1613525400000|2021-02-17 01:30:00|49189.1|49064.1|49314.7|49189.7|49336.1|49211.1|49189|49064|737
1613525700000|2021-02-17 01:35:00|49314.8|49189.8|49370.9|49245.9|49406|49281|49291.5|49166.5|846
1613526000000|2021-02-17 01:40:00|49370.3|49245.3|49455.8|49330.8|49455.8|49330.8|49370|49245|748
1613526300000|2021-02-17 01:45:00|49457|49332|49411.5|49286.5|49462.6|49337.6|49383.1|49258.1|718
1613526600000|2021-02-17 01:50:00|49411.2|49286.2|49343.3|49218.3|49440.2|49315.2|49333.9|49208.9|746
1613526900000|2021-02-17 01:55:00|49343.4|49218.4|49354|49229|49398.7|49273.7|49335.7|49210.7|805
1613527200000|2021-02-17 02:00:00|49355.2|49230.2|49557|49432|49613.8|49488.8|49345.6|49220.6|789
1613527500000|2021-02-17 02:05:00|49557.1|49432.1|49512.1|49387.1|49592.1|49467.1|49444.9|49319.9|744
1613527800000|2021-02-17 02:10:00|49512.5|49387.5|49796.7|49671.7|49813.7|49688.7|49512.5|49387.5|934
1613528100000|2021-02-17 02:15:00|49785.9|49660.9|49950.9|49825.9|49975|49850|49785.9|49660.9|990
1613528400000|2021-02-17 02:20:00|49950.4|49825.4|50188.7|50063.7|50194.3|50069.3|49944.2|49819.2|936
1613528700000|2021-02-17 02:25:00|50188.2|50063.2|50011.1|49886.1|50291.1|50166.1|49871.8|49746.8|1062
1613529000000|2021-02-17 02:30:00|50011.9|49886.9|49983.4|49858.4|50133.7|50008.7|49915.3|49790.3|1035
1613529300000|2021-02-17 02:35:00|49983.3|49858.3|49945|49820|50065.8|49940.8|49827.7|49702.7|962
1613529600000|2021-02-17 02:40:00|49944.7|49819.7|50002.6|49877.6|50058|49933|49936.9|49811.9|981
1613529900000|2021-02-17 02:45:00|50001.7|49876.7|49942.1|49817.1|50002.3|49877.3|49856.9|49731.9|951
1613530200000|2021-02-17 02:50:00|49942|49817|49896.6|49771.6|50001.7|49876.7|49888.4|49763.4|856
1613530500000|2021-02-17 02:55:00|49895.9|49770.9|49743.7|49618.7|49933.5|49808.5|49743.7|49618.7|978
1613530800000|2021-02-17 03:00:00|49741.4|49616.4|49665.8|49540.8|49797.7|49672.7|49568.8|49443.8|1014
1613531100000|2021-02-17 03:05:00|49669.4|49544.4|49714.8|49589.8|49729.2|49604.2|49637.6|49512.6|1034
1613531400000|2021-02-17 03:10:00|49713.8|49588.8|49578.2|49453.2|49713.8|49588.8|49511.9|49386.9|988
1613531700000|2021-02-17 03:15:00|49575.8|49450.8|49560.9|49435.9|49697.6|49572.6|49550.1|49425.1|917
1613532000000|2021-02-17 03:20:00|49564.3|49439.3|49521.9|49396.9|49586|49461|49357.6|49232.6|869
1613532300000|2021-02-17 03:25:00|49525.6|49400.6|49462.7|49337.7|49560.1|49435.1|49448|49323|905
1613532600000|2021-02-17 03:30:00|49462.9|49337.9|49529.1|49404.1|49564.8|49439.8|49460.8|49335.8|1004
1613532900000|2021-02-17 03:35:00|49528.7|49403.7|49380.4|49255.4|49556.9|49431.9|49318.7|49193.7|956
1613533200000|2021-02-17 03:40:00|49379.9|49254.9|49474|49349|49494.1|49369.1|49374.7|49249.7|955
1613533500000|2021-02-17 03:45:00|49474.4|49349.4|49627.9|49502.9|49646|49521|49457.2|49332.2|981
1613533800000|2021-02-17 03:50:00|49628|49503|49624.1|49499.1|49645.8|49520.8|49585.8|49460.8|828
1613534100000|2021-02-17 03:55:00|49623|49498|49706.4|49581.4|49721.4|49596.4|49623|49498|861
1613534400000|2021-02-17 04:00:00|49707.6|49582.6|49836.4|49711.4|49986.3|49861.3|49707.6|49582.6|939
1613534700000|2021-02-17 04:05:00|49836.9|49711.9|49793.2|49668.2|49904.5|49779.5|49789.2|49664.2|877
1613535000000|2021-02-17 04:10:00|49793.3|49668.3|49710.9|49585.9|49825.7|49700.7|49581|49456|1000
1613535300000|2021-02-17 04:15:00|49710.3|49585.3|49519.8|49394.8|49724.2|49599.2|49501.6|49376.6|926
1613535600000|2021-02-17 04:20:00|49520.4|49395.4|49573.6|49448.6|49596.2|49471.2|49508.4|49383.4|974
1613535900000|2021-02-17 04:25:00|49572.9|49447.9|49471.3|49346.3|49602.6|49477.6|49453|49328|880
1613536200000|2021-02-17 04:30:00|49471.2|49346.2|49467|49342|49508.2|49383.2|49422.2|49297.2|706
1613536500000|2021-02-17 04:35:00|49466|49341|49276|49151|49538.2|49413.2|49253.5|49128.5|952
1613536800000|2021-02-17 04:40:00|49275.4|49150.4|49203.7|49078.7|49363.4|49238.4|49203.7|49078.7|940
1613537100000|2021-02-17 04:45:00|49203.4|49078.4|49377.1|49252.1|49384.8|49259.8|49200.1|49075.1|985
1613537400000|2021-02-17 04:50:00|49377.9|49252.9|49403|49278|49431.5|49306.5|49327.8|49202.8|771
1613537700000|2021-02-17 04:55:00|49404|49279|49435.5|49310.5|49463|49338|49364.3|49239.3|928
1613538000000|2021-02-17 05:00:00|49434.9|49309.9|49468.9|49343.9|49480.9|49355.9|49345.2|49220.2|989
1613538300000|2021-02-17 05:05:00|49467.5|49342.5|49476.3|49351.3|49491.3|49366.3|49393.7|49268.7|913
1613538600000|2021-02-17 05:10:00|49475.6|49350.6|49466.6|49341.6|49521.6|49396.6|49424.9|49299.9|946
1613538900000|2021-02-17 05:15:00|49466.5|49341.5|49488.5|49363.5|49518.5|49393.5|49433.7|49308.7|788
1613539200000|2021-02-17 05:20:00|49487.6|49362.6|49411.2|49286.2|49517.5|49392.5|49390.3|49265.3|786
1613539500000|2021-02-17 05:25:00|49408.6|49283.6|49461.1|49336.1|49462.5|49337.5|49346.2|49221.2|878
1613539800000|2021-02-17 05:30:00|49461.8|49336.8|49622|49497|49668.7|49543.7|49461.8|49336.8|900
1613540100000|2021-02-17 05:35:00|49621.7|49496.7|49633|49508|49727.8|49602.8|49526.2|49401.2|994
1613540400000|2021-02-17 05:40:00|49632.5|49507.5|49623.1|49498.1|49718.8|49593.8|49583.2|49458.2|903
1613540700000|2021-02-17 05:45:00|49623.2|49498.2|49614|49489|49693.5|49568.5|49605|49480|849
1613541000000|2021-02-17 05:50:00|49613.8|49488.8|49695.4|49570.4|49713.7|49588.7|49601.9|49476.9|844
1613541300000|2021-02-17 05:55:00|49696.6|49571.6|49794.6|49669.6|49801.5|49676.5|49681.2|49556.2|936
1613541600000|2021-02-17 06:00:00|49792.4|49667.4|49735.1|49610.1|49862.8|49737.8|49735|49610|853
1613541900000|2021-02-17 06:05:00|49734|49609|49888.6|49763.6|49888.9|49763.9|49731.3|49606.3|810
1613542200000|2021-02-17 06:10:00|49888.7|49763.7|50021.5|49896.5|50146.3|50021.3|49885.7|49760.7|978
1613542500000|2021-02-17 06:15:00|50021.6|49896.6|50138.8|50013.8|50254.5|50129.5|50017|49892|962
1613542800000|2021-02-17 06:20:00|50137.6|50012.6|50019.2|49894.2|50141.4|50016.4|49942.3|49817.3|1024
1613543100000|2021-02-17 06:25:00|50017.8|49892.8|50040.7|49915.7|50116.3|49991.3|50011.8|49886.8|936
1613543400000|2021-02-17 06:30:00|50040.6|49915.6|50146.3|50021.3|50202.6|50077.6|50036.1|49911.1|976
1613543700000|2021-02-17 06:35:00|50146.6|50021.6|50487.3|50362.3|50509.2|50384.2|50146.5|50021.5|1010
1613544000000|2021-02-17 06:40:00|50487|50362|50261.5|50136.5|50549.6|50424.6|50230.2|50105.2|1073
1613544300000|2021-02-17 06:45:00|50265.7|50140.7|50552.7|50427.7|50561|50436|50262.8|50137.8|1002
1613544600000|2021-02-17 06:50:00|50552|50427|50699.9|50574.9|50711.1|50586.1|50491.2|50366.2|1060
1613544900000|2021-02-17 06:55:00|50700.1|50575.1|50636.2|50511.2|50756.1|50631.1|50530.6|50405.6|1084
1613545200000|2021-02-17 07:00:00|50634.6|50509.6|50929.7|50804.7|50929.7|50804.7|50631.8|50506.8|1049
1613545500000|2021-02-17 07:05:00|50930|50805|50508.6|50383.6|50988.6|50863.6|50459.8|50334.8|1128
1613545800000|2021-02-17 07:10:00|50510.8|50385.8|50601.3|50476.3|50612.6|50487.6|50351.2|50226.2|1071
1613546100000|2021-02-17 07:15:00|50602|50477|50792.6|50667.6|50913.4|50788.4|50600.4|50475.4|1076
1613546400000|2021-02-17 07:20:00|50791.5|50666.5|50936.7|50811.7|51061.4|50936.4|50785.2|50660.2|1112
1613546700000|2021-02-17 07:25:00|50938|50813|50690.7|50565.7|50938|50813|50651.2|50526.2|1050
1613547000000|2021-02-17 07:30:00|50691|50566|50827.6|50702.6|50961.3|50836.3|50681.4|50556.4|1030
1613547300000|2021-02-17 07:35:00|50827.5|50702.5|50745.4|50620.4|50842|50717|50624.2|50499.2|1026
1613547600000|2021-02-17 07:40:00|50744.8|50619.8|50850.5|50725.5|50909.5|50784.5|50743.5|50618.5|932
1613547900000|2021-02-17 07:45:00|50850.1|50725.1|50904.3|50779.3|51023.1|50898.1|50836.3|50711.3|989
1613548200000|2021-02-17 07:50:00|50907.5|50782.5|50949.1|50824.1|51057.3|50932.3|50906.2|50781.2|958
1613548500000|2021-02-17 07:55:00|50949|50824|51190.4|51065.4|51300.8|51175.8|50948.4|50823.4|947
1613548800000|2021-02-17 08:00:00|51190.2|51065.2|50870.8|50745.8|51337.1|51212.1|50818.2|50693.2|1124
1613549100000|2021-02-17 08:05:00|50860.9|50735.9|50907|50782|50925.3|50800.3|50733.4|50608.4|972
1613549400000|2021-02-17 08:10:00|50907.3|50782.3|50892.3|50767.3|51035.6|50910.6|50803.1|50678.1|1029
1613549700000|2021-02-17 08:15:00|50892.5|50767.5|50792.7|50667.7|50904.5|50779.5|50692.2|50567.2|1022
1613550000000|2021-02-17 08:20:00|50792.1|50667.1|50778.1|50653.1|50834.1|50709.1|50745.4|50620.4|848
1613550300000|2021-02-17 08:25:00|50781.6|50656.6|50978.2|50853.2|50995.4|50870.4|50780.7|50655.7|885
1613550600000|2021-02-17 08:30:00|50979.8|50854.8|50999.3|50874.3|51058.6|50933.6|50880.4|50755.4|926
1613550900000|2021-02-17 08:35:00|50999.5|50874.5|51205.5|51080.5|51219.7|51094.7|50994.6|50869.6|913
1613551200000|2021-02-17 08:40:00|51205.3|51080.3|51111|50986|51255.4|51130.4|51048.4|50923.4|1054
1613551500000|2021-02-17 08:45:00|51114.6|50989.6|51077.2|50952.2|51137.9|51012.9|50955.8|50830.8|978
1613551800000|2021-02-17 08:50:00|51076.3|50951.3|51027.7|50902.7|51077.6|50952.6|50962.7|50837.7|940
1613552100000|2021-02-17 08:55:00|51025.8|50900.8|51126.8|51001.8|51129.2|51004.2|50978.7|50853.7|841
1613552400000|2021-02-17 09:00:00|51128|51003|51325.3|51200.3|51343|51218|51128|51003|967
1613552700000|2021-02-17 09:05:00|51324.2|51199.2|51204.9|51079.9|51332.8|51207.8|51118.1|50993.1|913
1613553000000|2021-02-17 09:10:00|51205.3|51080.3|51429.8|51304.8|51441.9|51316.9|51184.1|51059.1|867
1613553300000|2021-02-17 09:15:00|51434.5|51309.5|51400.6|51275.6|51481.1|51356.1|51375.4|51250.4|897
1613553600000|2021-02-17 09:20:00|51400.4|51275.4|51545.2|51420.2|51559.9|51434.9|51349.8|51224.8|885
1613553900000|2021-02-17 09:25:00|51539|51414|51446.9|51321.9|51562.4|51437.4|51423.9|51298.9|970
1613554200000|2021-02-17 09:30:00|51444.7|51319.7|51367.8|51242.8|51472.6|51347.6|51328.8|51203.8|922
1613554500000|2021-02-17 09:35:00|51366.1|51241.1|51355.4|51230.4|51405.1|51280.1|51343.5|51218.5|719
1613554800000|2021-02-17 09:40:00|51356.6|51231.6|51583.2|51458.2|51583.2|51458.2|51355.4|51230.4|806
1613555100000|2021-02-17 09:45:00|51585.3|51460.3|51710.5|51585.5|51712.1|51587.1|51567.9|51442.9|1057
1613555400000|2021-02-17 09:50:00|51715.1|51590.1|51702.4|51577.4|51754.6|51629.6|51584.9|51459.9|964
1613555700000|2021-02-17 09:55:00|51704.1|51579.1|51547.5|51422.5|51708|51583|51525.9|51400.9|964
1613556000000|2021-02-17 10:00:00|51547.1|51422.1|51678|51553|51706|51581|51544.5|51419.5|943
1613556300000|2021-02-17 10:05:00|51678.8|51553.8|51435.2|51310.2|51687.6|51562.6|51413.2|51288.2|927
1613556600000|2021-02-17 10:10:00|51437.4|51312.4|51311.8|51186.8|51461.9|51336.9|51244|51119|964
1613556900000|2021-02-17 10:15:00|51312|51187|51331.9|51206.9|51354.2|51229.2|51172.8|51047.8|1001
1613557200000|2021-02-17 10:20:00|51332|51207|51403.8|51278.8|51465.7|51340.7|51332|51207|982
1613557500000|2021-02-17 10:25:00|51404.1|51279.1|51663|51538|51669.1|51544.1|51401.8|51276.8|842
1613557800000|2021-02-17 10:30:00|51663.1|51538.1|51526.2|51401.2|51684.5|51559.5|51449|51324|875
1613558100000|2021-02-17 10:35:00|51528.5|51403.5|51542.4|51417.4|51543.3|51418.3|51454.6|51329.6|889
1613558400000|2021-02-17 10:40:00|51542.5|51417.5|51456.8|51331.8|51560.9|51435.9|51440.1|51315.1|893
1613558700000|2021-02-17 10:45:00|51457.3|51332.3|51454.9|51329.9|51531.1|51406.1|51416.1|51291.1|770
1613559000000|2021-02-17 10:50:00|51454.4|51329.4|51411.5|51286.5|51458.1|51333.1|51303|51178|920
1613559300000|2021-02-17 10:55:00|51410.8|51285.8|51280.5|51155.5|51450.3|51325.3|51271|51146|747
1613559600000|2021-02-17 11:00:00|51293|51168|51266.3|51141.3|51328.8|51203.8|51212.5|51087.5|896
1613559900000|2021-02-17 11:05:00|51266.4|51141.4|51443.3|51318.3|51471.4|51346.4|51250.3|51125.3|919
1613560200000|2021-02-17 11:10:00|51444.5|51319.5|51572.6|51447.6|51584.8|51459.8|51429.1|51304.1|805
1613560500000|2021-02-17 11:15:00|51573.6|51448.6|51490|51365|51618.8|51493.8|51471|51346|864
1613560800000|2021-02-17 11:20:00|51488.9|51363.9|51618.2|51493.2|51622.1|51497.1|51479.3|51354.3|853
1613561100000|2021-02-17 11:25:00|51617.9|51492.9|51508.4|51383.4|51653.4|51528.4|51491.7|51366.7|825
1613561400000|2021-02-17 11:30:00|51497.6|51372.6|51343.5|51218.5|51518.6|51393.6|51328.5|51203.5|836
1613561700000|2021-02-17 11:35:00|51342.8|51217.8|51511|51386|51512.6|51387.6|51335.1|51210.1|886
1613562000000|2021-02-17 11:40:00|51510.2|51385.2|51569.1|51444.1|51583|51458|51492.8|51367.8|833
1613562300000|2021-02-17 11:45:00|51567.1|51442.1|51718.2|51593.2|51755.8|51630.8|51564.7|51439.7|907
1613562600000|2021-02-17 11:50:00|51719.4|51594.4|51566.2|51441.2|51722.5|51597.5|51560.6|51435.6|878
1613562900000|2021-02-17 11:55:00|51567|51442|51346.9|51221.9|51597.6|51472.6|51328|51203|1028
1613563200000|2021-02-17 12:00:00|51343.9|51218.9|51425.8|51300.8|51481.9|51356.9|51318.3|51193.3|1029
1613563500000|2021-02-17 12:05:00|51424.9|51299.9|51283.6|51158.6|51493|51368|51272.9|51147.9|1014
1613563800000|2021-02-17 12:10:00|51284.6|51159.6|51333.7|51208.7|51387.2|51262.2|51266.1|51141.1|923
1613564100000|2021-02-17 12:15:00|51334.5|51209.5|51299.6|51174.6|51373.6|51248.6|51232.6|51107.6|855
1613564400000|2021-02-17 12:20:00|51300.7|51175.7|51308.1|51183.1|51320.4|51195.4|51254.9|51129.9|532
1613564700000|2021-02-17 12:25:00|51336.2|51211.2|51385.9|51260.9|51416.2|51291.2|51332.3|51207.3|807
1613565000000|2021-02-17 12:30:00|51385.5|51260.5|51474.1|51349.1|51500.9|51375.9|51353.6|51228.6|981
1613565300000|2021-02-17 12:35:00|51475.1|51350.1|51484.9|51359.9|51582.1|51457.1|51453.8|51328.8|982
1613565600000|2021-02-17 12:40:00|51486.8|51361.8|51329.7|51204.7|51532.5|51407.5|51329.7|51204.7|989
1613565900000|2021-02-17 12:45:00|51329.2|51204.2|50965.2|50840.2|51331.6|51206.6|50907.5|50782.5|1094
1613566200000|2021-02-17 12:50:00|50982.4|50857.4|50933.4|50808.4|51128.5|51003.5|50847.6|50722.6|1104
1613566500000|2021-02-17 12:55:00|50934.9|50809.9|51091.7|50966.7|51118.8|50993.8|50920.6|50795.6|1057
1613566800000|2021-02-17 13:00:00|51095.9|50970.9|51012.7|50887.7|51213|51088|50977.1|50852.1|1067
1613567100000|2021-02-17 13:05:00|51012.2|50887.2|50863.2|50738.2|51038|50913|50718.3|50593.3|1063
1613567400000|2021-02-17 13:10:00|50864.2|50739.2|50980.9|50855.9|51074.9|50949.9|50857.7|50732.7|1050
1613567700000|2021-02-17 13:15:00|50981.5|50856.5|51068.9|50943.9|51087.7|50962.7|50981.5|50856.5|963
1613568000000|2021-02-17 13:20:00|51069|50944|50855.1|50730.1|51070.8|50945.8|50805.7|50680.7|1067
1613568300000|2021-02-17 13:25:00|50859.9|50734.9|50795.3|50670.3|50898.9|50773.9|50618.9|50493.9|1060
1613568600000|2021-02-17 13:30:00|50794.8|50669.8|50645|50520|50888.7|50763.7|50571.5|50446.5|1043
1613568900000|2021-02-17 13:35:00|50649.2|50524.2|50800.2|50675.2|50801.3|50676.3|50649.2|50524.2|896
1613569200000|2021-02-17 13:40:00|50799.2|50674.2|50956.8|50831.8|51049.2|50924.2|50789|50664|982
1613569500000|2021-02-17 13:45:00|50957.4|50832.4|51060.4|50935.4|51071.5|50946.5|50889|50764|1010
1613569800000|2021-02-17 13:50:00|51059.9|50934.9|51096|50971|51125.3|51000.3|51034.2|50909.2|925
1613570100000|2021-02-17 13:55:00|51099|50974|51216.6|51091.6|51270.1|51145.1|51094.1|50969.1|1002
1613570400000|2021-02-17 14:00:00|51213.8|51088.8|51222.3|51097.3|51319.6|51194.6|51212.5|51087.5|1018
1613570700000|2021-02-17 14:05:00|51222.9|51097.9|51094.2|50969.2|51263.7|51138.7|51089.7|50964.7|956
1613571000000|2021-02-17 14:10:00|51095|50970|51121|50996|51157.5|51032.5|51054.3|50929.3|1029
1613571300000|2021-02-17 14:15:00|51120.6|50995.6|51150.4|51025.4|51230.5|51105.5|51107.1|50982.1|911
1613571600000|2021-02-17 14:20:00|51150.5|51025.5|51084.1|50959.1|51166.8|51041.8|51065.8|50940.8|911
1613571900000|2021-02-17 14:25:00|51084.6|50959.6|50965.7|50840.7|51087|50962|50850|50725|793
1613572200000|2021-02-17 14:30:00|50964.4|50839.4|51062.1|50937.1|51088.5|50963.5|50935.5|50810.5|737
1613572500000|2021-02-17 14:35:00|51058.2|50933.2|50975|50850|51077.6|50952.6|50882.7|50757.7|778
1613572800000|2021-02-17 14:40:00|50974.7|50849.7|50812.6|50687.6|50974.7|50849.7|50807.4|50682.4|742
1613573100000|2021-02-17 14:45:00|50814|50689|50872.3|50747.3|50953.9|50828.9|50814|50689|768
1613573400000|2021-02-17 14:50:00|50870.4|50745.4|50966.9|50841.9|50975|50850|50861|50736|739
1613573700000|2021-02-17 14:55:00|50966.6|50841.6|51314|51189|51316.8|51191.8|50966.3|50841.3|846
1613574000000|2021-02-17 15:00:00|51314.8|51189.8|51475.3|51350.3|51524.2|51399.2|51266.4|51141.4|1118
1613574300000|2021-02-17 15:05:00|51474.6|51349.6|51563.9|51438.9|51682.6|51557.6|51473.1|51348.1|1114
1613574600000|2021-02-17 15:10:00|51564.1|51439.1|51461.4|51336.4|51609.7|51484.7|51453.2|51328.2|1022
1613574900000|2021-02-17 15:15:00|51460.4|51335.4|51440.2|51315.2|51460.4|51335.4|51346.3|51221.3|978
1613575200000|2021-02-17 15:20:00|51440.3|51315.3|51344.8|51219.8|51442.1|51317.1|51239.6|51114.6|1054
1613575500000|2021-02-17 15:25:00|51346.3|51221.3|51333.6|51208.6|51346.3|51221.3|51214.2|51089.2|1011
1613575800000|2021-02-17 15:30:00|51334|51209|51140.7|51015.7|51353.3|51228.3|51095.2|50970.2|1012
1613576100000|2021-02-17 15:35:00|51140.8|51015.8|51093|50968|51233.1|51108.1|51093|50968|1030
1613576400000|2021-02-17 15:40:00|51094.2|50969.2|51190.6|51065.6|51233.3|51108.3|51093.8|50968.8|1006
1613576700000|2021-02-17 15:45:00|51189.8|51064.8|51118.5|50993.5|51191.2|51066.2|51049.9|50924.9|797
1613577000000|2021-02-17 15:50:00|51122.5|50997.5|51206.3|51081.3|51254.8|51129.8|51091|50966|933
1613577300000|2021-02-17 15:55:00|51205.9|51080.9|51220.9|51095.9|51257.7|51132.7|51192.7|51067.7|868
1613577600000|2021-02-17 16:00:00|51222.6|51097.6|51220.5|51095.5|51486.8|51361.8|51197|51072|1056
1613577900000|2021-02-17 16:05:00|51225.2|51100.2|51105.2|50980.2|51281.9|51156.9|51057.2|50932.2|1052
1613578200000|2021-02-17 16:10:00|51106.6|50981.6|51037.1|50912.1|51114.9|50989.9|50996.9|50871.9|1021
1613578500000|2021-02-17 16:15:00|51037.6|50912.6|50895.8|50770.8|51037.9|50912.9|50834.2|50709.2|968
1613578800000|2021-02-17 16:20:00|50896.1|50771.1|50980.2|50855.2|51030|50905|50895.6|50770.6|906
1613579100000|2021-02-17 16:25:00|50981.9|50856.9|51043.9|50918.9|51058.1|50933.1|50918.4|50793.4|978
1613579400000|2021-02-17 16:30:00|51044|50919|51165.1|51040.1|51173.4|51048.4|51023.4|50898.4|906
1613579700000|2021-02-17 16:35:00|51162.4|51037.4|51126.5|51001.5|51207.7|51082.7|51089|50964|934
1613580000000|2021-02-17 16:40:00|51126.8|51001.8|51229.7|51104.7|51240.9|51115.9|51125.9|51000.9|888
1613580300000|2021-02-17 16:45:00|51228.8|51103.8|51144.5|51019.5|51229|51104|51052.3|50927.3|829
1613580600000|2021-02-17 16:50:00|51145.5|51020.5|51254.6|51129.6|51256.4|51131.4|51109.7|50984.7|779
1613580900000|2021-02-17 16:55:00|51254.2|51129.2|51287.7|51162.7|51353.3|51228.3|51253.3|51128.3|863
1613581200000|2021-02-17 17:00:00|51286.6|51161.6|51357.3|51232.3|51359.9|51234.9|51286.6|51161.6|758
1613581500000|2021-02-17 17:05:00|51358.5|51233.5|51322.8|51197.8|51366.8|51241.8|51212.1|51087.1|985
1613581800000|2021-02-17 17:10:00|51324.8|51199.8|51361.3|51236.3|51361.3|51236.3|51245.7|51120.7|945
1613582100000|2021-02-17 17:15:00|51362|51237|51352.7|51227.7|51435.6|51310.6|51304.6|51179.6|866
1613582400000|2021-02-17 17:20:00|51351.6|51226.6|51286.1|51161.1|51351.6|51226.6|51239.3|51114.3|794
1613582700000|2021-02-17 17:25:00|51286.6|51161.6|51289.9|51164.9|51302.5|51177.5|51255.4|51130.4|815
1613583000000|2021-02-17 17:30:00|51291|51166|51292.2|51167.2|51352.2|51227.2|51264.5|51139.5|912
1613583300000|2021-02-17 17:35:00|51293.5|51168.5|51217.4|51092.4|51295.1|51170.1|51170.4|51045.4|740
1613583600000|2021-02-17 17:40:00|51218.2|51093.2|51295.9|51170.9|51295.9|51170.9|51175|51050|620
1613583900000|2021-02-17 17:45:00|51296.1|51171.1|51405.9|51280.9|51433.6|51308.6|51273.1|51148.1|727
1613584200000|2021-02-17 17:50:00|51405.4|51280.4|51491.8|51366.8|51496.3|51371.3|51359.9|51234.9|941
1613584500000|2021-02-17 17:55:00|51498|51373|51447.9|51322.9|51498|51373|51381.6|51256.6|828
1613584800000|2021-02-17 18:00:00|51447|51322|51388.7|51263.7|51515.5|51390.5|51384.7|51259.7|911
1613585100000|2021-02-17 18:05:00|51389.3|51264.3|51493.8|51368.8|51511|51386|51379.8|51254.8|854
1613585400000|2021-02-17 18:10:00|51494.3|51369.3|51554.6|51429.6|51555.4|51430.4|51492.3|51367.3|826
1613585700000|2021-02-17 18:15:00|51555.9|51430.9|51816.9|51691.9|51819.1|51694.1|51542.9|51417.9|972
1613586000000|2021-02-17 18:20:00|51815.5|51690.5|51618.8|51493.8|51815.5|51690.5|51612.2|51487.2|998
1613586300000|2021-02-17 18:25:00|51617.4|51492.4|51568.4|51443.4|51677.5|51552.5|51511.9|51386.9|913
1613586600000|2021-02-17 18:30:00|51577|51452|51730.3|51605.3|51733.6|51608.6|51521.3|51396.3|772
1613586900000|2021-02-17 18:35:00|51729.9|51604.9|51559.1|51434.1|51732|51607|51514|51389|903
1613587200000|2021-02-17 18:40:00|51559.5|51434.5|51530.4|51405.4|51621.8|51496.8|51515.2|51390.2|873
1613587500000|2021-02-17 18:45:00|51528.9|51403.9|51477.6|51352.6|51587|51462|51455.9|51330.9|900
1613587800000|2021-02-17 18:50:00|51481.1|51356.1|51458.7|51333.7|51499.1|51374.1|51387.4|51262.4|806
1613588100000|2021-02-17 18:55:00|51458.8|51333.8|51494.5|51369.5|51519.6|51394.6|51426.4|51301.4|841
1613588400000|2021-02-17 19:00:00|51493.3|51368.3|51488.2|51363.2|51534.8|51409.8|51446.1|51321.1|805
1613588700000|2021-02-17 19:05:00|51488.7|51363.7|51665.9|51540.9|51667|51542|51488.2|51363.2|834
1613589000000|2021-02-17 19:10:00|51666.9|51541.9|51612|51487|51740.3|51615.3|51582.8|51457.8|1003
1613589300000|2021-02-17 19:15:00|51612.1|51487.1|51753.5|51628.5|51753.5|51628.5|51608.8|51483.8|969
1613589600000|2021-02-17 19:20:00|51755.3|51630.3|51701.3|51576.3|51756.5|51631.5|51669.6|51544.6|816
1613589900000|2021-02-17 19:25:00|51701.2|51576.2|51885.3|51760.3|51892.3|51767.3|51675.4|51550.4|865
1613590200000|2021-02-17 19:30:00|51887.7|51762.7|52132.2|52007.2|52135.1|52010.1|51885.6|51760.6|963
1613590500000|2021-02-17 19:35:00|52129.8|52004.8|52145|52020|52279.8|52154.8|52125.2|52000.2|1067
1613590800000|2021-02-17 19:40:00|52146.5|52021.5|52322.4|52197.4|52344.2|52219.2|52042.5|51917.5|1019
1613591100000|2021-02-17 19:45:00|52322.6|52197.6|52340.6|52215.6|52399.7|52274.7|52234.2|52109.2|1054
1613591400000|2021-02-17 19:50:00|52341.1|52216.1|52254.8|52129.8|52345.9|52220.9|52195.2|52070.2|968
1613591700000|2021-02-17 19:55:00|52252.9|52127.9|52202.3|52077.3|52263.7|52138.7|52178.3|52053.3|829
1613592000000|2021-02-17 20:00:00|52202.4|52077.4|52131.6|52006.6|52224.3|52099.3|52073.5|51948.5|971
1613592300000|2021-02-17 20:05:00|52130.6|52005.6|52110.6|51985.6|52165.6|52040.6|52036.9|51911.9|1010
1613592600000|2021-02-17 20:10:00|52112.3|51987.3|52307.1|52182.1|52356.8|52231.8|52090.8|51965.8|926
1613592900000|2021-02-17 20:15:00|52307.3|52182.3|52328.7|52203.7|52354.3|52229.3|52211.3|52086.3|972
1613593200000|2021-02-17 20:20:00|52329.2|52204.2|52582.5|52457.5|52619.2|52494.2|52324.8|52199.8|941
1613593500000|2021-02-17 20:25:00|52584.5|52459.5|52404.9|52279.9|52601.9|52476.9|52364.4|52239.4|812
1613593800000|2021-02-17 20:30:00|52406.8|52281.8|52379.7|52254.7|52584.3|52459.3|52308.2|52183.2|936
1613594100000|2021-02-17 20:35:00|52380.1|52255.1|52406.9|52281.9|52484.9|52359.9|52374.4|52249.4|877
1613594400000|2021-02-17 20:40:00|52407.7|52282.7|52475.7|52350.7|52512.9|52387.9|52396.8|52271.8|872
1613594700000|2021-02-17 20:45:00|52475.4|52350.4|52295.4|52170.4|52475.9|52350.9|52291|52166|835
1613595000000|2021-02-17 20:50:00|52301.8|52176.8|52318.1|52193.1|52328.9|52203.9|52232.7|52107.7|923
1613595300000|2021-02-17 20:55:00|52318.5|52193.5|52324.6|52199.6|52357.8|52232.8|52287|52162|886
1613595600000|2021-02-17 21:00:00|52326.1|52201.1|52183.1|52058.1|52326.1|52201.1|52137|52012|977
1613595900000|2021-02-17 21:05:00|52182.4|52057.4|52307.4|52182.4|52323.2|52198.2|52157.6|52032.6|897
1613596200000|2021-02-17 21:10:00|52306.9|52181.9|52463.4|52338.4|52472.7|52347.7|52291.9|52166.9|875
1613596500000|2021-02-17 21:15:00|52462|52337|52446.9|52321.9|52465.6|52340.6|52396|52271|854
1613596800000|2021-02-17 21:20:00|52446.1|52321.1|52457.2|52332.2|52555.8|52430.8|52445.5|52320.5|772
1613597100000|2021-02-17 21:25:00|52453.8|52328.8|52525.7|52400.7|52535.3|52410.3|52372.2|52247.2|772
1613597400000|2021-02-17 21:30:00|52526.4|52401.4|52664.1|52539.1|52701.2|52576.2|52503.6|52378.6|883
1613597700000|2021-02-17 21:35:00|52663.3|52538.3|52527|52402|52701.3|52576.3|52494|52369|1057
1613598000000|2021-02-17 21:40:00|52526.6|52401.6|52486.6|52361.6|52615.7|52490.7|52485.3|52360.3|954
1613598300000|2021-02-17 21:45:00|52488|52363|52380.8|52255.8|52507.2|52382.2|52285.8|52160.8|924
1613598600000|2021-02-17 21:50:00|52380.9|52255.9|52425.4|52300.4|52520.5|52395.5|52379.4|52254.4|952
1613598900000|2021-02-17 21:55:00|52425.3|52300.3|52460.6|52335.6|52460.6|52335.6|52323.5|52198.5|808
1613599200000|2021-02-17 22:00:00|52457.7|52332.7|52351.9|52226.9|52484.8|52359.8|52349.5|52224.5|824
1613599500000|2021-02-17 22:05:00|52353.5|52228.5|52261.9|52136.9|52399.4|52274.4|52136.5|52011.5|848
1613599800000|2021-02-17 22:10:00|52262.8|52137.8|52274.5|52149.5|52297|52172|52161.3|52036.3|786
1613600100000|2021-02-17 22:15:00|52274.4|52149.4|52281.3|52156.3|52326.3|52201.3|52242.5|52117.5|662
1613600400000|2021-02-17 22:20:00|52282.8|52157.8|52293.5|52168.5|52298.3|52173.3|52251.7|52126.7|547
1613600700000|2021-02-17 22:25:00|52295.4|52170.4|52284.3|52159.3|52311.7|52186.7|52261.6|52136.6|526
1613601000000|2021-02-17 22:30:00|52283.2|52158.2|52370.7|52245.7|52391.6|52266.6|52272.3|52147.3|486
1613601300000|2021-02-17 22:35:00|52372.6|52247.6|52333.1|52208.1|52383.1|52258.1|52308.5|52183.5|437
1613601600000|2021-02-17 22:40:00|52332.8|52207.8|52081.1|51956.1|52337.2|52212.2|52078.5|51953.5|518
1613601900000|2021-02-17 22:45:00|52082.7|51957.7|52112|51987|52196.2|52071.2|52073.6|51948.6|733
1613602200000|2021-02-17 22:50:00|52113.4|51988.4|52183|52058|52216.1|52091.1|52078|51953|649
1613602500000|2021-02-17 22:55:00|52183.2|52058.2|52199.9|52074.9|52234.2|52109.2|52114.3|51989.3|619
1613602800000|2021-02-17 23:00:00|52198.5|52073.5|52034|51909|52200.4|52075.4|52033.9|51908.9|694
1613603100000|2021-02-17 23:05:00|52036.1|51911.1|52233.7|52108.7|52242.8|52117.8|52028.9|51903.9|635
1613603400000|2021-02-17 23:10:00|52232.6|52107.6|52267|52142|52321.3|52196.3|52184.9|52059.9|735
1613603700000|2021-02-17 23:15:00|52267.2|52142.2|52304.4|52179.4|52347.8|52222.8|52255.6|52130.6|674
1613604000000|2021-02-17 23:20:00|52304.6|52179.6|52377.6|52252.6|52452.2|52327.2|52285.3|52160.3|745
1613604300000|2021-02-17 23:25:00|52375.7|52250.7|52438.7|52313.7|52472|52347|52331.4|52206.4|999
1613604600000|2021-02-17 23:30:00|52443|52318|52408.8|52283.8|52448.2|52323.2|52385.6|52260.6|816
1613604900000|2021-02-17 23:35:00|52408.7|52283.7|52330.8|52205.8|52419.1|52294.1|52328.8|52203.8|555
1613605200000|2021-02-17 23:40:00|52329.2|52204.2|52292.8|52167.8|52339.8|52214.8|52252.8|52127.8|834
1613605500000|2021-02-17 23:45:00|52292.5|52167.5|52205.2|52080.2|52292.6|52167.6|52196.7|52071.7|769
1613605800000|2021-02-17 23:50:00|52205.6|52080.6|52265.7|52140.7|52273.6|52148.6|52140.3|52015.3|888
1613606100000|2021-02-17 23:55:00|52261.7|52136.7|52217.7|52092.7|52261.7|52136.7|52168.5|52043.5|731
1613606400000|2021-02-18 00:00:00|52217.6|52092.6|52356|52231|52464.2|52339.2|52213.2|52088.2|1094
1613606700000|2021-02-18 00:05:00|52355.9|52230.9|52408.9|52283.9|52439.7|52314.7|52354|52229|944
1613607000000|2021-02-18 00:10:00|52408|52283|52515.6|52390.6|52554.1|52429.1|52394.6|52269.6|997
1613607300000|2021-02-18 00:15:00|52515.8|52390.8|52426.1|52301.1|52515.8|52390.8|52407.6|52282.6|922
1613607600000|2021-02-18 00:20:00|52423.3|52298.3|52598.5|52473.5|52607.2|52482.2|52422.6|52297.6|903
1613607900000|2021-02-18 00:25:00|52598.6|52473.6|52557.9|52432.9|52613.4|52488.4|52520.3|52395.3|815
1613608200000|2021-02-18 00:30:00|52553.9|52428.9|52505.4|52380.4|52581.4|52456.4|52475|52350|853
1613608500000|2021-02-18 00:35:00|52505.5|52380.5|52392.1|52267.1|52505.5|52380.5|52392.1|52267.1|911
1613608800000|2021-02-18 00:40:00|52392.6|52267.6|52447.1|52322.1|52466.9|52341.9|52366.9|52241.9|839
1613609100000|2021-02-18 00:45:00|52444.4|52319.4|52419.8|52294.8|52460|52335|52404.1|52279.1|813
1613609400000|2021-02-18 00:50:00|52416.3|52291.3|52403.6|52278.6|52461.6|52336.6|52373.6|52248.6|812
1613609700000|2021-02-18 00:55:00|52403.7|52278.7|52374.5|52249.5|52428.1|52303.1|52362.8|52237.8|904
1613610000000|2021-02-18 01:00:00|52374.3|52249.3|52315.3|52190.3|52398.1|52273.1|52283.3|52158.3|922
1613610300000|2021-02-18 01:05:00|52314.9|52189.9|52244.5|52119.5|52315.5|52190.5|52220.9|52095.9|837
1613610600000|2021-02-18 01:10:00|52244.6|52119.6|52238.4|52113.4|52287.1|52162.1|52173.2|52048.2|857
1613610900000|2021-02-18 01:15:00|52238.3|52113.3|52251.4|52126.4|52251.4|52126.4|52165.7|52040.7|797
1613611200000|2021-02-18 01:20:00|52250.8|52125.8|52303|52178|52330.4|52205.4|52199|52074|885
1613611500000|2021-02-18 01:25:00|52303.9|52178.9|52263.1|52138.1|52362.3|52237.3|52236.1|52111.1|900
1613611800000|2021-02-18 01:30:00|52262.8|52137.8|52381.7|52256.7|52439.2|52314.2|52262.8|52137.8|829
1613612100000|2021-02-18 01:35:00|52381.4|52256.4|52407.5|52282.5|52459.6|52334.6|52379.4|52254.4|716
1613612400000|2021-02-18 01:40:00|52407.6|52282.6|52316.2|52191.2|52407.6|52282.6|52310.4|52185.4|864
1613612700000|2021-02-18 01:45:00|52316|52191|52186.8|52061.8|52317.3|52192.3|52154.7|52029.7|835
1613613000000|2021-02-18 01:50:00|52186.9|52061.9|52237.9|52112.9|52254.4|52129.4|52184.5|52059.5|741
1613613300000|2021-02-18 01:55:00|52238.1|52113.1|52222.7|52097.7|52288.3|52163.3|52215.8|52090.8|685
1613613600000|2021-02-18 02:00:00|52222.2|52097.2|52200.2|52075.2|52261|52136|52126.6|52001.6|835
1613613900000|2021-02-18 02:05:00|52200.5|52075.5|52053.4|51928.4|52209.8|52084.8|52037.5|51912.5|787
1613614200000|2021-02-18 02:10:00|52055.3|51930.3|52126.1|52001.1|52145.3|52020.3|52040.2|51915.2|855
1613614500000|2021-02-18 02:15:00|52125.8|52000.8|52201.4|52076.4|52203.8|52078.8|52085.6|51960.6|724
1613614800000|2021-02-18 02:20:00|52199.2|52074.2|52257.1|52132.1|52267.2|52142.2|52151.6|52026.6|633
1613615100000|2021-02-18 02:25:00|52258.8|52133.8|52251|52126|52273|52148|52197.1|52072.1|591
1613615400000|2021-02-18 02:30:00|52251.7|52126.7|52324.2|52199.2|52370.8|52245.8|52212.3|52087.3|707
1613615700000|2021-02-18 02:35:00|52323.1|52198.1|52392|52267|52400.6|52275.6|52322.7|52197.7|622
1613616000000|2021-02-18 02:40:00|52392.4|52267.4|52386.8|52261.8|52431|52306|52355.2|52230.2|794
1613616300000|2021-02-18 02:45:00|52387.8|52262.8|52248.5|52123.5|52388.5|52263.5|52236.9|52111.9|783
1613616600000|2021-02-18 02:50:00|52248.4|52123.4|52343.9|52218.9|52350.1|52225.1|52246.5|52121.5|653
1613616900000|2021-02-18 02:55:00|52343.2|52218.2|52424.7|52299.7|52436.2|52311.2|52336.4|52211.4|584
1613617200000|2021-02-18 03:00:00|52421.9|52296.9|52351.7|52226.7|52421.9|52296.9|52325.6|52200.6|760
1613617500000|2021-02-18 03:05:00|52352.2|52227.2|52352.2|52227.2|52354.8|52229.8|52297.9|52172.9|668
1613617800000|2021-02-18 03:10:00|52351.9|52226.9|52499.2|52374.2|52508.1|52383.1|52338.7|52213.7|666
1613618100000|2021-02-18 03:15:00|52498.7|52373.7|52407.7|52282.7|52502.8|52377.8|52389.9|52264.9|590
1613618400000|2021-02-18 03:20:00|52408|52283|52260|52135|52408|52283|52260|52135|749
1613618700000|2021-02-18 03:25:00|52259.9|52134.9|52185.8|52060.8|52288.4|52163.4|52185.5|52060.5|838
1613619000000|2021-02-18 03:30:00|52183.9|52058.9|52255.7|52130.7|52283.2|52158.2|52181.3|52056.3|739
1613619300000|2021-02-18 03:35:00|52254.4|52129.4|52124.9|51999.9|52266.4|52141.4|52124.9|51999.9|860
1613619600000|2021-02-18 03:40:00|52126.5|52001.5|52177.1|52052.1|52181.6|52056.6|52108.7|51983.7|814
1613619900000|2021-02-18 03:45:00|52177.2|52052.2|52195.1|52070.1|52209.6|52084.6|52137.3|52012.3|702
1613620200000|2021-02-18 03:50:00|52195.2|52070.2|52133.6|52008.6|52195.4|52070.4|52100.1|51975.1|746
1613620500000|2021-02-18 03:55:00|52132.9|52007.9|52092.9|51967.9|52148.9|52023.9|52058|51933|853
1613620800000|2021-02-18 04:00:00|52106.8|51981.8|51960.2|51835.2|52109.5|51984.5|51813.2|51688.2|1068
1613621100000|2021-02-18 04:05:00|51960.7|51835.7|51941.4|51816.4|52029.7|51904.7|51926.1|51801.1|921
1613621400000|2021-02-18 04:10:00|51942.7|51817.7|51992.5|51867.5|52002.7|51877.7|51888|51763|820
1613621700000|2021-02-18 04:15:00|51989.5|51864.5|51935.4|51810.4|52050.9|51925.9|51889.5|51764.5|927
1613622000000|2021-02-18 04:20:00|51935.9|51810.9|51981.8|51856.8|51986.9|51861.9|51928.1|51803.1|816
1613622300000|2021-02-18 04:25:00|51981.9|51856.9|52027.6|51902.6|52059.2|51934.2|51970|51845|895
1613622600000|2021-02-18 04:30:00|52027.5|51902.5|52140.2|52015.2|52146.8|52021.8|52012.8|51887.8|815
1613622900000|2021-02-18 04:35:00|52139.5|52014.5|52180.1|52055.1|52180.1|52055.1|52090.9|51965.9|744
1613623200000|2021-02-18 04:40:00|52181.9|52056.9|52200.5|52075.5|52204.6|52079.6|52139.6|52014.6|834
1613623500000|2021-02-18 04:45:00|52201.2|52076.2|52180.9|52055.9|52203.3|52078.3|52144|52019|695
1613623800000|2021-02-18 04:50:00|52179.7|52054.7|52211.4|52086.4|52272.3|52147.3|52163.2|52038.2|870
1613624100000|2021-02-18 04:55:00|52211.3|52086.3|52261.6|52136.6|52274.2|52149.2|52164|52039|765
1613624400000|2021-02-18 05:00:00|52261|52136|52234.2|52109.2|52264.3|52139.3|52204.2|52079.2|654
1613624700000|2021-02-18 05:05:00|52234.6|52109.6|52241.5|52116.5|52244.3|52119.3|52212.3|52087.3|577
1613625000000|2021-02-18 05:10:00|52241.1|52116.1|52215.7|52090.7|52241.5|52116.5|52177.4|52052.4|741
1613625300000|2021-02-18 05:15:00|52215.6|52090.6|52180.8|52055.8|52215.6|52090.6|52123.3|51998.3|787
1613625600000|2021-02-18 05:20:00|52180.6|52055.6|52282.6|52157.6|52282.6|52157.6|52172.2|52047.2|592
1613625900000|2021-02-18 05:25:00|52283|52158|52347.7|52222.7|52396.2|52271.2|52281.9|52156.9|772
1613626200000|2021-02-18 05:30:00|52344.3|52219.3|52330.1|52205.1|52393.3|52268.3|52308.5|52183.5|865
1613626500000|2021-02-18 05:35:00|52329.4|52204.4|52286.7|52161.7|52331.8|52206.8|52242.2|52117.2|829
1613626800000|2021-02-18 05:40:00|52287|52162|52282.1|52157.1|52302|52177|52275.2|52150.2|652
1613627100000|2021-02-18 05:45:00|52282.4|52157.4|52229.6|52104.6|52282.6|52157.6|52215.7|52090.7|706
1613627400000|2021-02-18 05:50:00|52229.9|52104.9|52193|52068|52244|52119|52142.5|52017.5|733
1613627700000|2021-02-18 05:55:00|52192.7|52067.7|52272.9|52147.9|52279.5|52154.5|52175.9|52050.9|696
1613628000000|2021-02-18 06:00:00|52273.6|52148.6|52320|52195|52320|52195|52231|52106|567
1613628300000|2021-02-18 06:05:00|52319.8|52194.8|52226.3|52101.3|52319.8|52194.8|52153.8|52028.8|660
1613628600000|2021-02-18 06:10:00|52227.6|52102.6|52187.9|52062.9|52230.5|52105.5|52149.5|52024.5|801
1613628900000|2021-02-18 06:15:00|52188.8|52063.8|52189.4|52064.4|52241.9|52116.9|52173.2|52048.2|659
1613629200000|2021-02-18 06:20:00|52189.9|52064.9|52176.3|52051.3|52190.3|52065.3|52158.3|52033.3|623
1613629500000|2021-02-18 06:25:00|52176.7|52051.7|52097.4|51972.4|52182.9|52057.9|52097.4|51972.4|598
1613629800000|2021-02-18 06:30:00|52096.3|51971.3|52126.7|52001.7|52138.7|52013.7|52041.4|51916.4|836
1613630100000|2021-02-18 06:35:00|52128|52003|52194.8|52069.8|52195.3|52070.3|52116.4|51991.4|629
1613630400000|2021-02-18 06:40:00|52194.9|52069.9|52137.5|52012.5|52195.2|52070.2|52129.3|52004.3|538
1613630700000|2021-02-18 06:45:00|52135.2|52010.2|52085.5|51960.5|52137.4|52012.4|52056.4|51931.4|662
1613631000000|2021-02-18 06:50:00|52085.7|51960.7|52001.5|51876.5|52086|51961|51969.8|51844.8|735
1613631300000|2021-02-18 06:55:00|52003.2|51878.2|52008.8|51883.8|52034.6|51909.6|51998.7|51873.7|536
1613631600000|2021-02-18 07:00:00|52009.9|51884.9|51873.4|51748.4|52009.9|51884.9|51872|51747|702
1613631900000|2021-02-18 07:05:00|51873.5|51748.5|51945.3|51820.3|51950.5|51825.5|51857.3|51732.3|835
1613632200000|2021-02-18 07:10:00|51945.4|51820.4|51964.9|51839.9|51971.7|51846.7|51932.7|51807.7|637
1613632500000|2021-02-18 07:15:00|51965.6|51840.6|51690.3|51565.3|51965.6|51840.6|51627|51502|830
1613632800000|2021-02-18 07:20:00|51691.3|51566.3|51598.8|51473.8|51737.4|51612.4|51578|51453|976
1613633100000|2021-02-18 07:25:00|51599|51474|51461.3|51336.3|51663|51538|51410.6|51285.6|968
1613633400000|2021-02-18 07:30:00|51485|51360|51572.9|51447.9|51590.2|51465.2|51399.9|51274.9|1037
1613633700000|2021-02-18 07:35:00|51571.3|51446.3|51629.7|51504.7|51661.2|51536.2|51566.4|51441.4|968
1613634000000|2021-02-18 07:40:00|51628.7|51503.7|51550.7|51425.7|51628.7|51503.7|51525.9|51400.9|860
1613634300000|2021-02-18 07:45:00|51549.9|51424.9|51662.5|51537.5|51690.3|51565.3|51513.8|51388.8|962
1613634600000|2021-02-18 07:50:00|51660.1|51535.1|52015|51890|52141.7|52016.7|51660.1|51535.1|1034
1613634900000|2021-02-18 07:55:00|52017.1|51892.1|51988.2|51863.2|52040.4|51915.4|51931.6|51806.6|1099
1613635200000|2021-02-18 08:00:00|51990.1|51865.1|52040.7|51915.7|52228.2|52103.2|51989.6|51864.6|1053
1613635500000|2021-02-18 08:05:00|52039.2|51914.2|52013.3|51888.3|52078.4|51953.4|52005.6|51880.6|807
1613635800000|2021-02-18 08:10:00|52014.1|51889.1|51955.9|51830.9|52015.4|51890.4|51868.5|51743.5|845
1613636100000|2021-02-18 08:15:00|51956.4|51831.4|51836.4|51711.4|52002|51877|51814|51689|960
1613636400000|2021-02-18 08:20:00|51837.6|51712.6|51771.2|51646.2|51837.6|51712.6|51686|51561|981
1613636700000|2021-02-18 08:25:00|51775.4|51650.4|51853.8|51728.8|51857.8|51732.8|51730.3|51605.3|881
1613637000000|2021-02-18 08:30:00|51862.3|51737.3|51746.4|51621.4|51863.4|51738.4|51724.4|51599.4|827
1613637300000|2021-02-18 08:35:00|51744.2|51619.2|51771.3|51646.3|51850.7|51725.7|51616.7|51491.7|1021
1613637600000|2021-02-18 08:40:00|51767.9|51642.9|51872.9|51747.9|51881.1|51756.1|51764.7|51639.7|644
1613637900000|2021-02-18 08:45:00|51872|51747|51963.3|51838.3|51994.8|51869.8|51863.5|51738.5|1013
1613638200000|2021-02-18 08:50:00|51962.5|51837.5|51938.4|51813.4|51995.1|51870.1|51903.8|51778.8|937
1613638500000|2021-02-18 08:55:00|51939.4|51814.4|51775.3|51650.3|51958.1|51833.1|51770|51645|903
1613638800000|2021-02-18 09:00:00|51772.7|51647.7|51655.6|51530.6|51793.9|51668.9|51628.8|51503.8|868
1613639100000|2021-02-18 09:05:00|51655.3|51530.3|51626.7|51501.7|51655.9|51530.9|51521|51396|937
1613639400000|2021-02-18 09:10:00|51622.8|51497.8|51658.9|51533.9|51716|51591|51618.9|51493.9|706
1613639700000|2021-02-18 09:15:00|51659.1|51534.1|51567.2|51442.2|51686.5|51561.5|51567.2|51442.2|657
1613640000000|2021-02-18 09:20:00|51568|51443|51607.5|51482.5|51625.6|51500.6|51554.2|51429.2|661
1613640300000|2021-02-18 09:25:00|51607.1|51482.1|51697.3|51572.3|51704.7|51579.7|51581.1|51456.1|561
1613640600000|2021-02-18 09:30:00|51697.4|51572.4|51703.8|51578.8|51750.2|51625.2|51679.1|51554.1|531
1613640900000|2021-02-18 09:35:00|51704.3|51579.3|51809.5|51684.5|51846.2|51721.2|51697.6|51572.6|760
1613641200000|2021-02-18 09:40:00|51808.7|51683.7|51829.9|51704.9|51898.4|51773.4|51808.4|51683.4|747
1613641500000|2021-02-18 09:45:00|51830.3|51705.3|51870.4|51745.4|51920.4|51795.4|51830.3|51705.3|640
1613641800000|2021-02-18 09:50:00|51868.9|51743.9|51886.3|51761.3|51928.3|51803.3|51843.2|51718.2|697
1613642100000|2021-02-18 09:55:00|51885.1|51760.1|51834.7|51709.7|51903.4|51778.4|51829.2|51704.2|656
1613642400000|2021-02-18 10:00:00|51836.6|51711.6|51850.8|51725.8|51909.4|51784.4|51830.2|51705.2|797
1613642700000|2021-02-18 10:05:00|51850.7|51725.7|52019.3|51894.3|52044.1|51919.1|51850.5|51725.5|772
1613643000000|2021-02-18 10:10:00|52019|51894|52017.1|51892.1|52029|51904|51984.1|51859.1|681
1613643300000|2021-02-18 10:15:00|52014.3|51889.3|51967|51842|52014.3|51889.3|51916.4|51791.4|690
1613643600000|2021-02-18 10:20:00|51966.7|51841.7|51922.2|51797.2|51978.2|51853.2|51916.4|51791.4|633
1613643900000|2021-02-18 10:25:00|51922.4|51797.4|51893.3|51768.3|51954|51829|51853|51728|685
1613644200000|2021-02-18 10:30:00|51893.2|51768.2|51791.3|51666.3|51913.2|51788.2|51788.6|51663.6|633
1613644500000|2021-02-18 10:35:00|51793.2|51668.2|51765.3|51640.3|51800.2|51675.2|51703.9|51578.9|711
1613644800000|2021-02-18 10:40:00|51766|51641|51675.4|51550.4|51771.6|51646.6|51674.4|51549.4|660
1613645100000|2021-02-18 10:45:00|51676.1|51551.1|51636.7|51511.7|51756.9|51631.9|51636.4|51511.4|703
1613645400000|2021-02-18 10:50:00|51636.5|51511.5|51736.7|51611.7|51755.8|51630.8|51604.8|51479.8|840
1613645700000|2021-02-18 10:55:00|51738.4|51613.4|51702.2|51577.2|51822.5|51697.5|51686.4|51561.4|691
1613646000000|2021-02-18 11:00:00|51701.2|51576.2|51702.7|51577.7|51765.1|51640.1|51687.5|51562.5|694
1613646300000|2021-02-18 11:05:00|51702.3|51577.3|51570.6|51445.6|51702.8|51577.8|51488.8|51363.8|955
1613646600000|2021-02-18 11:10:00|51572|51447|51606.5|51481.5|51682.1|51557.1|51572|51447|791
1613646900000|2021-02-18 11:15:00|51606.4|51481.4|51722.8|51597.8|51722.8|51597.8|51606.2|51481.2|714
1613647200000|2021-02-18 11:20:00|51722.4|51597.4|51692.2|51567.2|51722.8|51597.8|51598.1|51473.1|648
1613647500000|2021-02-18 11:25:00|51691.4|51566.4|51486|51361|51691.4|51566.4|51485.6|51360.6|690
1613647800000|2021-02-18 11:30:00|51485.2|51360.2|51462|51337|51603.7|51478.7|51424.4|51299.4|884
1613648100000|2021-02-18 11:35:00|51459.6|51334.6|51463.7|51338.7|51605.3|51480.3|51308.4|51183.4|1068
1613648400000|2021-02-18 11:40:00|51465.6|51340.6|51423|51298|51553.3|51428.3|51361.3|51236.3|873
1613648700000|2021-02-18 11:45:00|51423.5|51298.5|51318.1|51193.1|51426.3|51301.3|51148.7|51023.7|887
1613649000000|2021-02-18 11:50:00|51322|51197|51371.8|51246.8|51413.8|51288.8|51318.6|51193.6|764
1613649300000|2021-02-18 11:55:00|51371.7|51246.7|51390.4|51265.4|51452.5|51327.5|51345.5|51220.5|604
1613649600000|2021-02-18 12:00:00|51393.5|51268.5|51230.4|51105.4|51429.6|51304.6|51215.5|51090.5|880
1613649900000|2021-02-18 12:05:00|51229.5|51104.5|51070.6|50945.6|51307.2|51182.2|51056.9|50931.9|833
1613650200000|2021-02-18 12:10:00|51071.2|50946.2|50986|50861|51197.9|51072.9|50942.3|50817.3|878
1613650500000|2021-02-18 12:15:00|50986.3|50861.3|51303.1|51178.1|51339.4|51214.4|50981.7|50856.7|1090
1613650800000|2021-02-18 12:20:00|51302|51177|51378|51253|51379.7|51254.7|51251.9|51126.9|831
1613651100000|2021-02-18 12:25:00|51378.1|51253.1|51315.3|51190.3|51385.3|51260.3|51307.7|51182.7|824
1613651400000|2021-02-18 12:30:00|51316.9|51191.9|51261.6|51136.6|51316.9|51191.9|51161.4|51036.4|987
1613651700000|2021-02-18 12:35:00|51261.2|51136.2|51414.7|51289.7|51532.1|51407.1|51261.2|51136.2|1002
1613652000000|2021-02-18 12:40:00|51414.9|51289.9|51610.8|51485.8|51618|51493|51409.8|51284.8|923
1613652300000|2021-02-18 12:45:00|51614.5|51489.5|51540.1|51415.1|51667.3|51542.3|51440.9|51315.9|933
1613652600000|2021-02-18 12:50:00|51537.6|51412.6|51517.7|51392.7|51550.1|51425.1|51474.6|51349.6|752
1613652900000|2021-02-18 12:55:00|51517.6|51392.6|51528.8|51403.8|51593.4|51468.4|51459.9|51334.9|681
1613653200000|2021-02-18 13:00:00|51528.1|51403.1|51438.9|51313.9|51528.1|51403.1|51321.2|51196.2|963
1613653500000|2021-02-18 13:05:00|51438.7|51313.7|51531.5|51406.5|51580.1|51455.1|51438.7|51313.7|664
1613653800000|2021-02-18 13:10:00|51530.7|51405.7|51480.2|51355.2|51535.2|51410.2|51466.6|51341.6|613
1613654100000|2021-02-18 13:15:00|51480.9|51355.9|51560.1|51435.1|51595.6|51470.6|51480.9|51355.9|668
1613654400000|2021-02-18 13:20:00|51559.6|51434.6|51712.5|51587.5|51748.2|51623.2|51557.5|51432.5|769
1613654700000|2021-02-18 13:25:00|51712.6|51587.6|51685.5|51560.5|51718.2|51593.2|51660|51535|581
1613655000000|2021-02-18 13:30:00|51685.6|51560.6|51804.5|51679.5|51820.3|51695.3|51685.5|51560.5|683
1613655300000|2021-02-18 13:35:00|51804.8|51679.8|51819.1|51694.1|51867.9|51742.9|51764.5|51639.5|704
1613655600000|2021-02-18 13:40:00|51819|51694|51868.9|51743.9|51918.3|51793.3|51771.5|51646.5|696
1613655900000|2021-02-18 13:45:00|51868.8|51743.8|51912.9|51787.9|51974.2|51849.2|51854.8|51729.8|853
1613656200000|2021-02-18 13:50:00|51913|51788|51993.3|51868.3|52076.6|51951.6|51883.6|51758.6|814
1613656500000|2021-02-18 13:55:00|51993.7|51868.7|51873.2|51748.2|51993.8|51868.8|51850.9|51725.9|834
1613656800000|2021-02-18 14:00:00|51873.3|51748.3|51887.7|51762.7|51975.6|51850.6|51785.4|51660.4|929
1613657100000|2021-02-18 14:05:00|51888.5|51763.5|51860.6|51735.6|51897.1|51772.1|51820.3|51695.3|829
1613657400000|2021-02-18 14:10:00|51860.5|51735.5|51782.6|51657.6|51861.6|51736.6|51782.6|51657.6|710
1613657700000|2021-02-18 14:15:00|51783.5|51658.5|51767.3|51642.3|51783.5|51658.5|51698.7|51573.7|655
1613658000000|2021-02-18 14:20:00|51771.6|51646.6|51905|51780|51926.1|51801.1|51769.9|51644.9|580
1613658300000|2021-02-18 14:25:00|51905.2|51780.2|51927.3|51802.3|51943.7|51818.7|51840.5|51715.5|594
1613658600000|2021-02-18 14:30:00|51927.5|51802.5|52140.4|52015.4|52144.2|52019.2|51927.5|51802.5|714
1613658900000|2021-02-18 14:35:00|52139.2|52014.2|52315|52190|52331.2|52206.2|52116.4|51991.4|752
1613659200000|2021-02-18 14:40:00|52313.8|52188.8|52217.1|52092.1|52314.4|52189.4|52184.4|52059.4|640
1613659500000|2021-02-18 14:45:00|52218.9|52093.9|52155.7|52030.7|52220.8|52095.8|52122.6|51997.6|654
1613659800000|2021-02-18 14:50:00|52155.9|52030.9|52209|52084|52210.1|52085.1|52060.1|51935.1|708
1613660100000|2021-02-18 14:55:00|52209.7|52084.7|52320.5|52195.5|52349.1|52224.1|52174.6|52049.6|849
1613660400000|2021-02-18 15:00:00|52320.7|52195.7|52065.2|51940.2|52346.1|52221.1|52064.5|51939.5|800
1613660700000|2021-02-18 15:05:00|52061.6|51936.6|52011.8|51886.8|52089.8|51964.8|51915.9|51790.9|855
1613661000000|2021-02-18 15:10:00|52011.6|51886.6|52095|51970|52096.2|51971.2|51987.3|51862.3|873
1613661300000|2021-02-18 15:15:00|52091.8|51966.8|52054.7|51929.7|52192|52067|52045.8|51920.8|936
1613661600000|2021-02-18 15:20:00|52055.5|51930.5|51922.5|51797.5|52076.6|51951.6|51882.5|51757.5|941
1613661900000|2021-02-18 15:25:00|51922.4|51797.4|51758.4|51633.4|51923|51798|51746.9|51621.9|1001
1613662200000|2021-02-18 15:30:00|51757.4|51632.4|51577.9|51452.9|51757.4|51632.4|51492.6|51367.6|1054
1613662500000|2021-02-18 15:35:00|51579.5|51454.5|51723.5|51598.5|51756.7|51631.7|51578.5|51453.5|961
1613662800000|2021-02-18 15:40:00|51725.5|51600.5|51699.8|51574.8|51801.7|51676.7|51609.1|51484.1|995
1613663100000|2021-02-18 15:45:00|51700|51575|51553.3|51428.3|51736.9|51611.9|51499|51374|1031
1613663400000|2021-02-18 15:50:00|51553.2|51428.2|51551.9|51426.9|51601|51476|51495.7|51370.7|854
1613663700000|2021-02-18 15:55:00|51552.3|51427.3|51608.3|51483.3|51657.7|51532.7|51539.8|51414.8|868
1613664000000|2021-02-18 16:00:00|51607.9|51482.9|51765.7|51640.7|51768.3|51643.3|51535.5|51410.5|1092
1613664300000|2021-02-18 16:05:00|51763.7|51638.7|51878.9|51753.9|51899.2|51774.2|51751|51626|1023
1613664600000|2021-02-18 16:10:00|51878|51753|51848.5|51723.5|51938.8|51813.8|51827.9|51702.9|948
1613664900000|2021-02-18 16:15:00|51850.2|51725.2|51875.3|51750.3|51903.2|51778.2|51833.9|51708.9|779
1613665200000|2021-02-18 16:20:00|51880.2|51755.2|51949.1|51824.1|51974.9|51849.9|51809|51684|924
1613665500000|2021-02-18 16:25:00|51949.6|51824.6|51967|51842|52028.2|51903.2|51945|51820|846
1613665800000|2021-02-18 16:30:00|51967.5|51842.5|52005.7|51880.7|52006.2|51881.2|51924.7|51799.7|789
1613666100000|2021-02-18 16:35:00|52006.2|51881.2|51808.7|51683.7|52014.1|51889.1|51789.4|51664.4|886
1613666400000|2021-02-18 16:40:00|51807.4|51682.4|51864.4|51739.4|51899.1|51774.1|51774.1|51649.1|988
1613666700000|2021-02-18 16:45:00|51865.2|51740.2|52042.2|51917.2|52051.3|51926.3|51864.1|51739.1|759
1613667000000|2021-02-18 16:50:00|52027.1|51902.1|52068|51943|52088.9|51963.9|51924.2|51799.2|814
1613667300000|2021-02-18 16:55:00|52066.5|51941.5|52121|51996|52121|51996|52066.5|51941.5|773
1613667600000|2021-02-18 17:00:00|52120.8|51995.8|52003.6|51878.6|52120.8|51995.8|51983.3|51858.3|873
1613667900000|2021-02-18 17:05:00|52003.7|51878.7|51934.1|51809.1|52004.2|51879.2|51876|51751|861
1613668200000|2021-02-18 17:10:00|51933|51808|51911|51786|51950.5|51825.5|51845.8|51720.8|893
1613668500000|2021-02-18 17:15:00|51909.7|51784.7|51919.1|51794.1|52025.8|51900.8|51904|51779|782
1613668800000|2021-02-18 17:20:00|51919|51794|52047.2|51922.2|52053.6|51928.6|51917.4|51792.4|821
1613669100000|2021-02-18 17:25:00|52048|51923|52049.1|51924.1|52088.9|51963.9|52042.4|51917.4|771
1613669400000|2021-02-18 17:30:00|52049.2|51924.2|52088.7|51963.7|52088.7|51963.7|52029.9|51904.9|809
1613669700000|2021-02-18 17:35:00|52093.2|51968.2|52076.2|51951.2|52108.9|51983.9|52063|51938|714
1613670000000|2021-02-18 17:40:00|52076.7|51951.7|51938.8|51813.8|52077.1|51952.1|51937.3|51812.3|874
1613670300000|2021-02-18 17:45:00|51939.3|51814.3|51909.4|51784.4|52070.3|51945.3|51860.6|51735.6|912
1613670600000|2021-02-18 17:50:00|51908.7|51783.7|51880.4|51755.4|51912.6|51787.6|51831|51706|918
1613670900000|2021-02-18 17:55:00|51877.6|51752.6|51896.8|51771.8|51929.8|51804.8|51852.8|51727.8|843
1613671200000|2021-02-18 18:00:00|51897|51772|51894.3|51769.3|51931.5|51806.5|51836.3|51711.3|737
1613671500000|2021-02-18 18:05:00|51894.5|51769.5|51963.2|51838.2|51964.6|51839.6|51881.2|51756.2|676
1613671800000|2021-02-18 18:10:00|51963.4|51838.4|52029.8|51904.8|52043.9|51918.9|51962.5|51837.5|704
1613672100000|2021-02-18 18:15:00|52029.7|51904.7|52067.4|51942.4|52093.3|51968.3|51995.5|51870.5|654
1613672400000|2021-02-18 18:20:00|52067.9|51942.9|52132.6|52007.6|52136.5|52011.5|52038.2|51913.2|619
1613672700000|2021-02-18 18:25:00|52133.9|52008.9|52201.8|52076.8|52207.7|52082.7|52093.3|51968.3|692
1613673000000|2021-02-18 18:30:00|52202.1|52077.1|52112.2|51987.2|52207.3|52082.3|52080.7|51955.7|834
1613673300000|2021-02-18 18:35:00|52109.6|51984.6|52182.7|52057.7|52186.1|52061.1|52109.3|51984.3|844
1613673600000|2021-02-18 18:40:00|52182.3|52057.3|52049.8|51924.8|52183.4|52058.4|52036.6|51911.6|853
1613673900000|2021-02-18 18:45:00|52050|51925|51990.7|51865.7|52081.6|51956.6|51986.2|51861.2|772
1613674200000|2021-02-18 18:50:00|51991.1|51866.1|52001.6|51876.6|52062.5|51937.5|51970.6|51845.6|795
1613674500000|2021-02-18 18:55:00|52002.1|51877.1|51909.4|51784.4|52002.1|51877.1|51893.9|51768.9|683
1613674800000|2021-02-18 19:00:00|51911|51786|51969.3|51844.3|51971.6|51846.6|51900.5|51775.5|615
1613675100000|2021-02-18 19:05:00|51968.8|51843.8|52012.9|51887.9|52019.5|51894.5|51953.3|51828.3|624
1613675400000|2021-02-18 19:10:00|52013.7|51888.7|51991.8|51866.8|52013.7|51888.7|51975|51850|477
1613675700000|2021-02-18 19:15:00|51991.3|51866.3|51908|51783|52014|51889|51907.5|51782.5|724
1613676000000|2021-02-18 19:20:00|51907.6|51782.6|51964.5|51839.5|51964.5|51839.5|51866.3|51741.3|684
1613676300000|2021-02-18 19:25:00|51963.7|51838.7|52010.9|51885.9|52021.8|51896.8|51921|51796|695
1613676600000|2021-02-18 19:30:00|52011|51886|52058.6|51933.6|52082.6|51957.6|52003.9|51878.9|758
1613676900000|2021-02-18 19:35:00|52060.5|51935.5|52104|51979|52111.2|51986.2|52056.9|51931.9|512
1613677200000|2021-02-18 19:40:00|52103.7|51978.7|52065.8|51940.8|52104.6|51979.6|52057.6|51932.6|603
1613677500000|2021-02-18 19:45:00|52065.9|51940.9|51970.6|51845.6|52071.3|51946.3|51906.4|51781.4|741
1613677800000|2021-02-18 19:50:00|51969.6|51844.6|51937.2|51812.2|51972.9|51847.9|51928.7|51803.7|616
1613678100000|2021-02-18 19:55:00|51936.2|51811.2|51827.2|51702.2|51936.6|51811.6|51763.4|51638.4|894
1613678400000|2021-02-18 20:00:00|51824.6|51699.6|51798.6|51673.6|51828.9|51703.9|51606|51481|964
1613678700000|2021-02-18 20:05:00|51798.3|51673.3|51869.1|51744.1|51905.3|51780.3|51796.4|51671.4|842
1613679000000|2021-02-18 20:10:00|51869.3|51744.3|51949.3|51824.3|51949.5|51824.5|51860.3|51735.3|705
1613679300000|2021-02-18 20:15:00|51950.6|51825.6|52028.8|51903.8|52057.1|51932.1|51950.6|51825.6|918
1613679600000|2021-02-18 20:20:00|52028.9|51903.9|52082.4|51957.4|52082.4|51957.4|51978.8|51853.8|792
1613679900000|2021-02-18 20:25:00|52082.5|51957.5|52117.8|51992.8|52140.4|52015.4|52072.7|51947.7|700
1613680200000|2021-02-18 20:30:00|52119.5|51994.5|52070.3|51945.3|52140.5|52015.5|52058.7|51933.7|800
1613680500000|2021-02-18 20:35:00|52070.6|51945.6|52116.1|51991.1|52120.8|51995.8|52065.4|51940.4|613
1613680800000|2021-02-18 20:40:00|52115.9|51990.9|51982.8|51857.8|52122.8|51997.8|51942.7|51817.7|695
1613681100000|2021-02-18 20:45:00|51982.1|51857.1|51956.5|51831.5|52093|51968|51941.1|51816.1|792
1613681400000|2021-02-18 20:50:00|51947.4|51822.4|52088.7|51963.7|52088.7|51963.7|51924.5|51799.5|873
1613681700000|2021-02-18 20:55:00|52088.8|51963.8|52186.6|52061.6|52198.7|52073.7|52084.8|51959.8|589
1613682000000|2021-02-18 21:00:00|52188.7|52063.7|52134.7|52009.7|52192.4|52067.4|52093.7|51968.7|892
1613682300000|2021-02-18 21:05:00|52135.8|52010.8|52162.5|52037.5|52181.7|52056.7|52134.2|52009.2|758
1613682600000|2021-02-18 21:10:00|52162.9|52037.9|52124.2|51999.2|52179.3|52054.3|52111.5|51986.5|651
1613682900000|2021-02-18 21:15:00|52123.7|51998.7|52048.6|51923.6|52123.7|51998.7|52041.2|51916.2|697
1613683200000|2021-02-18 21:20:00|52058.3|51933.3|52079.2|51954.2|52153.1|52028.1|51978.3|51853.3|830
1613683500000|2021-02-18 21:25:00|52079.4|51954.4|52094.6|51969.6|52129.8|52004.8|52063.8|51938.8|823
1613683800000|2021-02-18 21:30:00|52095.4|51970.4|52141|52016|52146.1|52021.1|52065.6|51940.6|684
1613684100000|2021-02-18 21:35:00|52146.3|52021.3|52209.4|52084.4|52214.8|52089.8|52139.5|52014.5|544
1613684400000|2021-02-18 21:40:00|52209.9|52084.9|52222.1|52097.1|52260.7|52135.7|52202.6|52077.6|559
1613684700000|2021-02-18 21:45:00|52221.6|52096.6|52215|52090|52251.8|52126.8|52208.3|52083.3|515
1613685000000|2021-02-18 21:50:00|52215.3|52090.3|52182.2|52057.2|52215.6|52090.6|52154.6|52029.6|700
1613685300000|2021-02-18 21:55:00|52182.1|52057.1|52096.7|51971.7|52184|52059|52064.5|51939.5|678
1613685600000|2021-02-18 22:00:00|52096.1|51971.1|52122|51997|52143.2|52018.2|52096.1|51971.1|512
1613685900000|2021-02-18 22:05:00|52122.1|51997.1|52073.6|51948.6|52131.8|52006.8|52062.4|51937.4|631
1613686200000|2021-02-18 22:10:00|52073.2|51948.2|52003.9|51878.9|52079.7|51954.7|52001.8|51876.8|465
1613686500000|2021-02-18 22:15:00|52003|51878|51980.8|51855.8|52052.7|51927.7|51956.2|51831.2|752
1613686800000|2021-02-18 22:20:00|51981.8|51856.8|51889.5|51764.5|52004.5|51879.5|51889.4|51764.4|700
1613687100000|2021-02-18 22:25:00|51881.1|51756.1|51938.3|51813.3|51990.1|51865.1|51745.1|51620.1|859
1613687400000|2021-02-18 22:30:00|51937|51812|51980.5|51855.5|51987.3|51862.3|51923.1|51798.1|643
1613687700000|2021-02-18 22:35:00|51979.7|51854.7|51799.9|51674.9|51980.5|51855.5|51798.7|51673.7|641
1613688000000|2021-02-18 22:40:00|51799.7|51674.7|51789|51664|51801.6|51676.6|51713.2|51588.2|774
1613688300000|2021-02-18 22:45:00|51797.1|51672.1|51856|51731|51872|51747|51776|51651|619
1613688600000|2021-02-18 22:50:00|51856.1|51731.1|51892.2|51767.2|51906.6|51781.6|51846.8|51721.8|522
1613688900000|2021-02-18 22:55:00|51892.4|51767.4|51922.7|51797.7|51940.4|51815.4|51854.7|51729.7|566
1613689200000|2021-02-18 23:00:00|51923.4|51798.4|51896.5|51771.5|51989.5|51864.5|51887.1|51762.1|765
1613689500000|2021-02-18 23:05:00|51898.2|51773.2|51810.2|51685.2|51903.9|51778.9|51810.2|51685.2|661
1613689800000|2021-02-18 23:10:00|51811.8|51686.8|51746.1|51621.1|51812.7|51687.7|51676.8|51551.8|744
1613690100000|2021-02-18 23:15:00|51746.8|51621.8|51638.8|51513.8|51746.8|51621.8|51599.7|51474.7|934
1613690400000|2021-02-18 23:20:00|51638.4|51513.4|51778.2|51653.2|51794.6|51669.6|51633.1|51508.1|989
1613690700000|2021-02-18 23:25:00|51778|51653|51707.7|51582.7|51807.4|51682.4|51671.7|51546.7|942
1613691000000|2021-02-18 23:30:00|51706.8|51581.8|51716.1|51591.1|51727.3|51602.3|51625.2|51500.2|871
1613691300000|2021-02-18 23:35:00|51717|51592|51674.5|51549.5|51782.6|51657.6|51669.8|51544.8|948
1613691600000|2021-02-18 23:40:00|51673.5|51548.5|51642.2|51517.2|51708.8|51583.8|51636.6|51511.6|920
1613691900000|2021-02-18 23:45:00|51641.8|51516.8|51686.7|51561.7|51725.8|51600.8|51641.4|51516.4|823
1613692200000|2021-02-18 23:50:00|51689|51564|51740|51615|51792.3|51667.3|51631.2|51506.2|859
1613692500000|2021-02-18 23:55:00|51739.2|51614.2|51651.8|51526.8|51797.6|51672.6|51635.5|51510.5|911
1613692800000|2021-02-19 00:00:00|51651.3|51526.3|51694.6|51569.6|51772.2|51647.2|51624.6|51499.6|1065
1613693100000|2021-02-19 00:05:00|51693.3|51568.3|51716.1|51591.1|51788|51663|51573.3|51448.3|1049
1613693400000|2021-02-19 00:10:00|51715.5|51590.5|51663.3|51538.3|51756.8|51631.8|51651.2|51526.2|896
1613693700000|2021-02-19 00:15:00|51665.1|51540.1|51757.7|51632.7|51814.4|51689.4|51659.4|51534.4|804
1613694000000|2021-02-19 00:20:00|51757.9|51632.9|51863|51738|51865.7|51740.7|51749.8|51624.8|853
1613694300000|2021-02-19 00:25:00|51864.8|51739.8|51893.6|51768.6|51904.7|51779.7|51853.3|51728.3|723
1613694600000|2021-02-19 00:30:00|51893.2|51768.2|51992.8|51867.8|51994.6|51869.6|51891.8|51766.8|833
1613694900000|2021-02-19 00:35:00|51990.5|51865.5|51918.9|51793.9|51992.5|51867.5|51897.1|51772.1|893
1613695200000|2021-02-19 00:40:00|51918.3|51793.3|51816.1|51691.1|51957.9|51832.9|51803.6|51678.6|801
1613695500000|2021-02-19 00:45:00|51811.3|51686.3|51786.5|51661.5|51817.7|51692.7|51726|51601|778
1613695800000|2021-02-19 00:50:00|51786.4|51661.4|51687.9|51562.9|51787|51662|51672.2|51547.2|852
1613696100000|2021-02-19 00:55:00|51683.4|51558.4|51571.9|51446.9|51715.7|51590.7|51548.5|51423.5|921
1613696400000|2021-02-19 01:00:00|51572.5|51447.5|51391.2|51266.2|51609.9|51484.9|51334.4|51209.4|1033
1613696700000|2021-02-19 01:05:00|51391.1|51266.1|51528|51403|51528|51403|51390.3|51265.3|906
1613697000000|2021-02-19 01:10:00|51527.9|51402.9|51637.8|51512.8|51692.3|51567.3|51527.9|51402.9|806
1613697300000|2021-02-19 01:15:00|51637.7|51512.7|51597.4|51472.4|51715.4|51590.4|51596.1|51471.1|839
1613697600000|2021-02-19 01:20:00|51596|51471|51654.1|51529.1|51755.3|51630.3|51505.8|51380.8|900
1613697900000|2021-02-19 01:25:00|51654.8|51529.8|51640.3|51515.3|51698.3|51573.3|51627.8|51502.8|853
1613698200000|2021-02-19 01:30:00|51639.4|51514.4|51460.6|51335.6|51640.8|51515.8|51456.5|51331.5|779
1613698500000|2021-02-19 01:35:00|51460|51335|51478.6|51353.6|51557.8|51432.8|51436.5|51311.5|899
1613698800000|2021-02-19 01:40:00|51477.9|51352.9|51465.7|51340.7|51506.3|51381.3|51404|51279|909
1613699100000|2021-02-19 01:45:00|51465|51340|51353.5|51228.5|51466|51341|51302.8|51177.8|952
1613699400000|2021-02-19 01:50:00|51356.4|51231.4|51244.7|51119.7|51368.1|51243.1|51221.3|51096.3|836
1613699700000|2021-02-19 01:55:00|51244.8|51119.8|51367.2|51242.2|51368.2|51243.2|51240.8|51115.8|794
1613700000000|2021-02-19 02:00:00|51367|51242|51096|50971|51368.2|51243.2|51087|50962|831
1613700300000|2021-02-19 02:05:00|51093.7|50968.7|50905.8|50780.8|51118|50993|50827|50702|868
1613700600000|2021-02-19 02:10:00|50908.8|50783.8|51203.2|51078.2|51285.7|51160.7|50868.6|50743.6|966
1613700900000|2021-02-19 02:15:00|51201.2|51076.2|51224.1|51099.1|51294.3|51169.3|51198.2|51073.2|831
1613701200000|2021-02-19 02:20:00|51223.5|51098.5|51103.3|50978.3|51239.8|51114.8|51007.1|50882.1|857
1613701500000|2021-02-19 02:25:00|51101.5|50976.5|51060.3|50935.3|51197.9|51072.9|50999.7|50874.7|917
1613701800000|2021-02-19 02:30:00|51061.2|50936.2|50917.8|50792.8|51068.7|50943.7|50852.7|50727.7|935
1613702100000|2021-02-19 02:35:00|50918.5|50793.5|51144.7|51019.7|51145.2|51020.2|50901.7|50776.7|939
1613702400000|2021-02-19 02:40:00|51144.8|51019.8|51245.4|51120.4|51275|51150|51144.8|51019.8|882
1613702700000|2021-02-19 02:45:00|51245.3|51120.3|51331.1|51206.1|51355.2|51230.2|51227|51102|921
1613703000000|2021-02-19 02:50:00|51331|51206|51296.4|51171.4|51331|51206|51238.2|51113.2|842
1613703300000|2021-02-19 02:55:00|51296.9|51171.9|51294.2|51169.2|51359|51234|51268.2|51143.2|823
1613703600000|2021-02-19 03:00:00|51294.1|51169.1|51474.8|51349.8|51532.5|51407.5|51270.4|51145.4|930
1613703900000|2021-02-19 03:05:00|51473.1|51348.1|51448.1|51323.1|51536|51411|51414.5|51289.5|950
1613704200000|2021-02-19 03:10:00|51446.1|51321.1|51332.8|51207.8|51459.2|51334.2|51327.4|51202.4|775
1613704500000|2021-02-19 03:15:00|51329.5|51204.5|51341.1|51216.1|51426.9|51301.9|51329.5|51204.5|942
1613704800000|2021-02-19 03:20:00|51341|51216|51372.9|51247.9|51374.7|51249.7|51330.8|51205.8|581
1613705100000|2021-02-19 03:25:00|51373.1|51248.1|51358.5|51233.5|51373.5|51248.5|51296.9|51171.9|843
1613705400000|2021-02-19 03:30:00|51354.1|51229.1|51483.6|51358.6|51525.5|51400.5|51318.1|51193.1|795
1613705700000|2021-02-19 03:35:00|51484|51359|51372.3|51247.3|51525.5|51400.5|51361.5|51236.5|953
1613706000000|2021-02-19 03:40:00|51373.4|51248.4|51412.2|51287.2|51499.5|51374.5|51372.5|51247.5|820
1613706300000|2021-02-19 03:45:00|51412.1|51287.1|51391.4|51266.4|51468.5|51343.5|51345.9|51220.9|881
1613706600000|2021-02-19 03:50:00|51390.4|51265.4|51382.9|51257.9|51406.8|51281.8|51339.3|51214.3|790
1613706900000|2021-02-19 03:55:00|51383.2|51258.2|51291.7|51166.7|51384.7|51259.7|51271.9|51146.9|923
1613707200000|2021-02-19 04:00:00|51291.1|51166.1|51403.1|51278.1|51421.4|51296.4|51272.2|51147.2|838
1613707500000|2021-02-19 04:05:00|51406.3|51281.3|51344.8|51219.8|51420.8|51295.8|51333.4|51208.4|749
1613707800000|2021-02-19 04:10:00|51346.8|51221.8|51451.3|51326.3|51451.3|51326.3|51340.3|51215.3|651
1613708100000|2021-02-19 04:15:00|51451.5|51326.5|51504.9|51379.9|51548|51423|51451.5|51326.5|784
1613708400000|2021-02-19 04:20:00|51503.4|51378.4|51303.5|51178.5|51505|51380|51290|51165|827
1613708700000|2021-02-19 04:25:00|51304.3|51179.3|51216.6|51091.6|51305.2|51180.2|51107.9|50982.9|848
1613709000000|2021-02-19 04:30:00|51217.5|51092.5|51161.2|51036.2|51232.2|51107.2|51125.5|51000.5|1018
1613709300000|2021-02-19 04:35:00|51162.9|51037.9|51069.7|50944.7|51200.3|51075.3|51052.5|50927.5|949
1613709600000|2021-02-19 04:40:00|51070.2|50945.2|50995.5|50870.5|51107.7|50982.7|50995.1|50870.1|882
1613709900000|2021-02-19 04:45:00|50993.3|50868.3|51147.4|51022.4|51169.8|51044.8|50986.5|50861.5|914
1613710200000|2021-02-19 04:50:00|51150|51025|51187.7|51062.7|51196.6|51071.6|51137.2|51012.2|767
1613710500000|2021-02-19 04:55:00|51186.8|51061.8|51191.6|51066.6|51218.6|51093.6|51165.4|51040.4|716
1613710800000|2021-02-19 05:00:00|51191.5|51066.5|51359.5|51234.5|51393.4|51268.4|51191.3|51066.3|835
1613711100000|2021-02-19 05:05:00|51360|51235|51365.1|51240.1|51405.2|51280.2|51337.2|51212.2|678
1613711400000|2021-02-19 05:10:00|51365|51240|51339.2|51214.2|51380.8|51255.8|51299.5|51174.5|689
1613711700000|2021-02-19 05:15:00|51339.8|51214.8|51343|51218|51411.1|51286.1|51329.3|51204.3|681
1613712000000|2021-02-19 05:20:00|51343.8|51218.8|51429|51304|51481.9|51356.9|51341.3|51216.3|762
1613712300000|2021-02-19 05:25:00|51429.7|51304.7|51402.9|51277.9|51432.1|51307.1|51370.2|51245.2|676
1613712600000|2021-02-19 05:30:00|51402.8|51277.8|51355.5|51230.5|51402.8|51277.8|51347.3|51222.3|549
1613712900000|2021-02-19 05:35:00|51356.3|51231.3|51474.8|51349.8|51474.8|51349.8|51356.1|51231.1|744
1613713200000|2021-02-19 05:40:00|51477.3|51352.3|51392.9|51267.9|51499.7|51374.7|51374.3|51249.3|615
1613713500000|2021-02-19 05:45:00|51393.4|51268.4|51417.1|51292.1|51504.9|51379.9|51389.8|51264.8|695
1613713800000|2021-02-19 05:50:00|51418.5|51293.5|51476.7|51351.7|51526.9|51401.9|51416.7|51291.7|771
1613714100000|2021-02-19 05:55:00|51477.3|51352.3|51561.8|51436.8|51577.4|51452.4|51476|51351|825
1613714400000|2021-02-19 06:00:00|51561.6|51436.6|51617.3|51492.3|51686.2|51561.2|51556.2|51431.2|823
1613714700000|2021-02-19 06:05:00|51616.9|51491.9|51725.4|51600.4|51768.1|51643.1|51606.6|51481.6|857
1613715000000|2021-02-19 06:10:00|51723.3|51598.3|51697.1|51572.1|51737.7|51612.7|51686.6|51561.6|799
1613715300000|2021-02-19 06:15:00|51701|51576|51767.6|51642.6|51784.6|51659.6|51682.6|51557.6|751
1613715600000|2021-02-19 06:20:00|51768.9|51643.9|51796.6|51671.6|51851.5|51726.5|51768.9|51643.9|716
1613715900000|2021-02-19 06:25:00|51797.1|51672.1|51711.4|51586.4|51801.6|51676.6|51699.6|51574.6|720
1613716200000|2021-02-19 06:30:00|51710.7|51585.7|51652.9|51527.9|51726.1|51601.1|51651|51526|700
1613716500000|2021-02-19 06:35:00|51653|51528|51639.1|51514.1|51666.5|51541.5|51601.6|51476.6|618
1613716800000|2021-02-19 06:40:00|51641.7|51516.7|51735.8|51610.8|51737|51612|51633.6|51508.6|727
1613717100000|2021-02-19 06:45:00|51736|51611|51687.2|51562.2|51809.5|51684.5|51683.6|51558.6|775
1613717400000|2021-02-19 06:50:00|51685.4|51560.4|51656|51531|51699.8|51574.8|51591.2|51466.2|743
1613717700000|2021-02-19 06:55:00|51657.1|51532.1|51756.2|51631.2|51756.8|51631.8|51647.7|51522.7|782
1613718000000|2021-02-19 07:00:00|51754.8|51629.8|51863.8|51738.8|51898.3|51773.3|51747.7|51622.7|796
1613718300000|2021-02-19 07:05:00|51863.4|51738.4|51802.2|51677.2|51879.2|51754.2|51785.2|51660.2|681
1613718600000|2021-02-19 07:10:00|51802.8|51677.8|51799|51674|51824.9|51699.9|51782.8|51657.8|573
1613718900000|2021-02-19 07:15:00|51800|51675|51816.4|51691.4|51817.3|51692.3|51777.5|51652.5|518
1613719200000|2021-02-19 07:20:00|51815.4|51690.4|51762.1|51637.1|51815.4|51690.4|51740|51615|704
1613719500000|2021-02-19 07:25:00|51762.8|51637.8|51762.8|51637.8|51773.9|51648.9|51725.5|51600.5|630
1613719800000|2021-02-19 07:30:00|51763.2|51638.2|51725|51600|51763.2|51638.2|51702.2|51577.2|614
1613720100000|2021-02-19 07:35:00|51724.4|51599.4|51734.2|51609.2|51746.6|51621.6|51705.1|51580.1|453
1613720400000|2021-02-19 07:40:00|51733.9|51608.9|51870.8|51745.8|51929.3|51804.3|51730.4|51605.4|735
1613720700000|2021-02-19 07:45:00|51870.7|51745.7|51832.3|51707.3|51902.7|51777.7|51816.4|51691.4|687
1613721000000|2021-02-19 07:50:00|51828.3|51703.3|51794.6|51669.6|51833.9|51708.9|51770.2|51645.2|530
1613721300000|2021-02-19 07:55:00|51794.4|51669.4|51779|51654|51806.8|51681.8|51724.6|51599.6|550
1613721600000|2021-02-19 08:00:00|51774.4|51649.4|51882.6|51757.6|51882.6|51757.6|51755.7|51630.7|637
1613721900000|2021-02-19 08:05:00|51881.6|51756.6|51838.7|51713.7|51882.7|51757.7|51816.3|51691.3|611
1613722200000|2021-02-19 08:10:00|51839|51714|51818.4|51693.4|51839|51714|51783|51658|638
1613722500000|2021-02-19 08:15:00|51818.7|51693.7|51904.8|51779.8|51945.5|51820.5|51818.7|51693.7|683
1613722800000|2021-02-19 08:20:00|51901|51776|51834.5|51709.5|51905.7|51780.7|51786.4|51661.4|843
1613723100000|2021-02-19 08:25:00|51836.5|51711.5|51830.1|51705.1|51858.2|51733.2|51811.8|51686.8|744
1613723400000|2021-02-19 08:30:00|51835.4|51710.4|51854.5|51729.5|51870.5|51745.5|51810.9|51685.9|658
1613723700000|2021-02-19 08:35:00|51853.9|51728.9|51877|51752|51896.4|51771.4|51847.4|51722.4|521
1613724000000|2021-02-19 08:40:00|51876.7|51751.7|51880.6|51755.6|51891.8|51766.8|51846|51721|529
1613724300000|2021-02-19 08:45:00|51880.4|51755.4|52068.4|51943.4|52068.4|51943.4|51878.6|51753.6|663
1613724600000|2021-02-19 08:50:00|52070.1|51945.1|52059.1|51934.1|52077.1|51952.1|52040.4|51915.4|558
1613724900000|2021-02-19 08:55:00|52059.3|51934.3|52267.1|52142.1|52287.1|52162.1|52050.7|51925.7|763
1613725200000|2021-02-19 09:00:00|52265.6|52140.6|52282|52157|52413.7|52288.7|52262.3|52137.3|902
1613725500000|2021-02-19 09:05:00|52282.1|52157.1|52802.4|52677.4|52802.4|52677.4|52274.1|52149.1|984
1613725800000|2021-02-19 09:10:00|52804.3|52679.3|52700.7|52575.7|52807|52682|52569.4|52444.4|1038
1613726100000|2021-02-19 09:15:00|52696|52571|52672.8|52547.8|52793.3|52668.3|52633.1|52508.1|929
1613726400000|2021-02-19 09:20:00|52672.6|52547.6|52939.7|52814.7|52964.1|52839.1|52664.8|52539.8|952
1613726700000|2021-02-19 09:25:00|52942.9|52817.9|52741.3|52616.3|52953.9|52828.9|52733.6|52608.6|857
1613727000000|2021-02-19 09:30:00|52740|52615|52704.1|52579.1|52765.6|52640.6|52616.9|52491.9|855
1613727300000|2021-02-19 09:35:00|52703.4|52578.4|52795.6|52670.6|52836.9|52711.9|52688.3|52563.3|775
1613727600000|2021-02-19 09:40:00|52795.9|52670.9|52763.8|52638.8|52813.9|52688.9|52762.8|52637.8|701
1613727900000|2021-02-19 09:45:00|52764|52639|52762.7|52637.7|52788.9|52663.9|52666.8|52541.8|741
1613728200000|2021-02-19 09:50:00|52755.2|52630.2|52826.3|52701.3|52881.2|52756.2|52755.2|52630.2|761
1613728500000|2021-02-19 09:55:00|52827.2|52702.2|52725.7|52600.7|52902.1|52777.1|52656.8|52531.8|894
1613728800000|2021-02-19 10:00:00|52725.9|52600.9|52804.5|52679.5|52804.5|52679.5|52703.1|52578.1|770
1613729100000|2021-02-19 10:05:00|52803.8|52678.8|52849.8|52724.8|52865.6|52740.6|52791|52666|649
1613729400000|2021-02-19 10:10:00|52850|52725|52901.5|52776.5|52948.4|52823.4|52825.6|52700.6|775
1613729700000|2021-02-19 10:15:00|52901.6|52776.6|52872.9|52747.9|52941.1|52816.1|52870|52745|582
1613730000000|2021-02-19 10:20:00|52872.8|52747.8|52816.4|52691.4|52874.3|52749.3|52811.2|52686.2|687
1613730300000|2021-02-19 10:25:00|52815.8|52690.8|52888|52763|52888.8|52763.8|52785|52660|695
1613730600000|2021-02-19 10:30:00|52887.7|52762.7|52870.6|52745.6|52933.9|52808.9|52851.1|52726.1|792
1613730900000|2021-02-19 10:35:00|52870.5|52745.5|52890|52765|52905.4|52780.4|52868.5|52743.5|742
1613731200000|2021-02-19 10:40:00|52890.1|52765.1|52970.5|52845.5|52990.8|52865.8|52871.7|52746.7|832
1613731500000|2021-02-19 10:45:00|52966.4|52841.4|52906.8|52781.8|52969.4|52844.4|52879.4|52754.4|760
1613731800000|2021-02-19 10:50:00|52906.6|52781.6|52770.1|52645.1|52908.6|52783.6|52760.7|52635.7|759
1613732100000|2021-02-19 10:55:00|52769.6|52644.6|52730.3|52605.3|52770.1|52645.1|52676.4|52551.4|814
1613732400000|2021-02-19 11:00:00|52730.2|52605.2|52758.9|52633.9|52797.7|52672.7|52730.2|52605.2|771
1613732700000|2021-02-19 11:05:00|52759|52634|52722.7|52597.7|52784.6|52659.6|52722|52597|802
1613733000000|2021-02-19 11:10:00|52723.5|52598.5|52668.9|52543.9|52756.3|52631.3|52668.9|52543.9|719
1613733300000|2021-02-19 11:15:00|52665.9|52540.9|52839.8|52714.8|52842.1|52717.1|52567.3|52442.3|778
1613733600000|2021-02-19 11:20:00|52840|52715|52840.6|52715.6|52882.8|52757.8|52816.8|52691.8|745
1613733900000|2021-02-19 11:25:00|52841.2|52716.2|52814.1|52689.1|52857|52732|52783.9|52658.9|693
1613734200000|2021-02-19 11:30:00|52814.2|52689.2|52856.7|52731.7|52885.4|52760.4|52799.1|52674.1|754
1613734500000|2021-02-19 11:35:00|52853.6|52728.6|52814.6|52689.6|52862|52737|52805.9|52680.9|689
1613734800000|2021-02-19 11:40:00|52814.7|52689.7|52773.8|52648.8|52828.2|52703.2|52772.9|52647.9|679
1613735100000|2021-02-19 11:45:00|52774.1|52649.1|52700.1|52575.1|52774.1|52649.1|52682.6|52557.6|707
1613735400000|2021-02-19 11:50:00|52701.1|52576.1|52705.6|52580.6|52749.2|52624.2|52697.5|52572.5|663
1613735700000|2021-02-19 11:55:00|52706.5|52581.5|52755|52630|52755|52630|52706.5|52581.5|804
1613736000000|2021-02-19 12:00:00|52756.9|52631.9|52653|52528|52765.1|52640.1|52650.9|52525.9|655
1613736300000|2021-02-19 12:05:00|52652.5|52527.5|52702.3|52577.3|52707.5|52582.5|52585.6|52460.6|809
1613736600000|2021-02-19 12:10:00|52702.6|52577.6|52727.7|52602.7|52753.3|52628.3|52685.9|52560.9|700
1613736900000|2021-02-19 12:15:00|52726.6|52601.6|52613.6|52488.6|52748.7|52623.7|52611.5|52486.5|841
1613737200000|2021-02-19 12:20:00|52614.5|52489.5|52657.3|52532.3|52660.2|52535.2|52614.5|52489.5|659
1613737500000|2021-02-19 12:25:00|52657.4|52532.4|52636.2|52511.2|52658.6|52533.6|52599.7|52474.7|683
1613737800000|2021-02-19 12:30:00|52636.9|52511.9|52683|52558|52706.5|52581.5|52634.2|52509.2|594
1613738100000|2021-02-19 12:35:00|52683.1|52558.1|52739.2|52614.2|52756.9|52631.9|52681.2|52556.2|736
1613738400000|2021-02-19 12:40:00|52738.3|52613.3|52728.5|52603.5|52764.5|52639.5|52728.5|52603.5|596
1613738700000|2021-02-19 12:45:00|52730.3|52605.3|52647.6|52522.6|52757.8|52632.8|52647.6|52522.6|672
1613739000000|2021-02-19 12:50:00|52647.2|52522.2|52637.9|52512.9|52668|52543|52587.9|52462.9|707
1613739300000|2021-02-19 12:55:00|52637.8|52512.8|52582.1|52457.1|52642.5|52517.5|52569.4|52444.4|578
1613739600000|2021-02-19 13:00:00|52584.8|52459.8|52658.3|52533.3|52688.6|52563.6|52584.8|52459.8|730
1613739900000|2021-02-19 13:05:00|52660|52535|52652.8|52527.8|52679.3|52554.3|52640.5|52515.5|662
1613740200000|2021-02-19 13:10:00|52655.5|52530.5|52484.1|52359.1|52658.1|52533.1|52444.6|52319.6|788
1613740500000|2021-02-19 13:15:00|52484.7|52359.7|52506.7|52381.7|52552.5|52427.5|52464.9|52339.9|768
1613740800000|2021-02-19 13:20:00|52506.8|52381.8|52547.5|52422.5|52562|52437|52506.8|52381.8|564
1613741100000|2021-02-19 13:25:00|52547.7|52422.7|52590.3|52465.3|52611.9|52486.9|52546.8|52421.8|613
1613741400000|2021-02-19 13:30:00|52590.2|52465.2|52772.5|52647.5|52786.6|52661.6|52590.2|52465.2|640
1613741700000|2021-02-19 13:35:00|52772.8|52647.8|52762.2|52637.2|52780.5|52655.5|52731.8|52606.8|835
1613742000000|2021-02-19 13:40:00|52762.3|52637.3|52645.9|52520.9|52770|52645|52613.4|52488.4|808
1613742300000|2021-02-19 13:45:00|52646.8|52521.8|52742|52617|52793.8|52668.8|52643|52518|858
1613742600000|2021-02-19 13:50:00|52741.9|52616.9|52783.4|52658.4|52816.8|52691.8|52713.4|52588.4|843
1613742900000|2021-02-19 13:55:00|52781.9|52656.9|52857.8|52732.8|52871.8|52746.8|52757.2|52632.2|758
1613743200000|2021-02-19 14:00:00|52857.5|52732.5|52963.2|52838.2|53012.7|52887.7|52857.2|52732.2|856
1613743500000|2021-02-19 14:05:00|52963.4|52838.4|52965.4|52840.4|53010.8|52885.8|52952.5|52827.5|837
1613743800000|2021-02-19 14:10:00|52964.7|52839.7|52903.3|52778.3|52977.3|52852.3|52882.1|52757.1|776
1613744100000|2021-02-19 14:15:00|52903.8|52778.8|52779.9|52654.9|52918.7|52793.7|52735.4|52610.4|795
1613744400000|2021-02-19 14:20:00|52779.7|52654.7|52725|52600|52797.1|52672.1|52720.4|52595.4|633
1613744700000|2021-02-19 14:25:00|52724.5|52599.5|52784.3|52659.3|52785.4|52660.4|52722.2|52597.2|630
1613745000000|2021-02-19 14:30:00|52783.6|52658.6|52780.5|52655.5|52788.1|52663.1|52765.9|52640.9|551
1613745300000|2021-02-19 14:35:00|52783|52658|52923.6|52798.6|52926.3|52801.3|52779.7|52654.7|611
1613745600000|2021-02-19 14:40:00|52925|52800|52940.8|52815.8|52971.1|52846.1|52923.1|52798.1|445
1613745900000|2021-02-19 14:45:00|52940.3|52815.3|53140.7|53015.7|53257.5|53132.5|52937.5|52812.5|665
1613746200000|2021-02-19 14:50:00|53145.2|53020.2|53317|53192|53317|53192|53144.9|53019.9|686
1613746500000|2021-02-19 14:55:00|53315.7|53190.7|52974.3|52849.3|53319.1|53194.1|52936.5|52811.5|768
1613746800000|2021-02-19 15:00:00|52974.5|52849.5|53073.7|52948.7|53168.1|53043.1|52909.2|52784.2|1062
1613747100000|2021-02-19 15:05:00|53074.2|52949.2|52998.1|52873.1|53137.8|53012.8|52966.8|52841.8|821
1613747400000|2021-02-19 15:10:00|52998.2|52873.2|53071.2|52946.2|53072.1|52947.1|52998.2|52873.2|758
1613747700000|2021-02-19 15:15:00|53071.6|52946.6|53245.6|53120.6|53264.9|53139.9|53067.9|52942.9|754
1613748000000|2021-02-19 15:20:00|53245.4|53120.4|53332|53207|53410.4|53285.4|53244.6|53119.6|730
1613748300000|2021-02-19 15:25:00|53331.1|53206.1|53439.6|53314.6|53439.7|53314.7|53286.2|53161.2|918
1613748600000|2021-02-19 15:30:00|53438.5|53313.5|53574|53449|53574|53449|53372.4|53247.4|798
1613748900000|2021-02-19 15:35:00|53573.5|53448.5|53733.6|53608.6|53782.2|53657.2|53555.4|53430.4|947
1613749200000|2021-02-19 15:40:00|53733|53608|53801.5|53676.5|53807|53682|53661.6|53536.6|898
1613749500000|2021-02-19 15:45:00|53813.9|53688.9|53746.1|53621.1|53816.1|53691.1|53704.9|53579.9|908
1613749800000|2021-02-19 15:50:00|53743.7|53618.7|53829.6|53704.6|53914.6|53789.6|53742.6|53617.6|751
1613750100000|2021-02-19 15:55:00|53830|53705|53945.9|53820.9|53951.3|53826.3|53797.8|53672.8|865
1613750400000|2021-02-19 16:00:00|53944.6|53819.6|53961.7|53836.7|54025.8|53900.8|53729.2|53604.2|1058
1613750700000|2021-02-19 16:05:00|53964.9|53839.9|53796.4|53671.4|53965.8|53840.8|53787.7|53662.7|956
1613751000000|2021-02-19 16:10:00|53795.7|53670.7|53843|53718|53861.2|53736.2|53708.5|53583.5|863
1613751300000|2021-02-19 16:15:00|53843.4|53718.4|53950.9|53825.9|54003.4|53878.4|53825.3|53700.3|912
1613751600000|2021-02-19 16:20:00|53951.4|53826.4|54062.4|53937.4|54062.4|53937.4|53914.1|53789.1|776
1613751900000|2021-02-19 16:25:00|54062.6|53937.6|54464.9|54339.9|54465|54340|54062.6|53937.6|1056
1613752200000|2021-02-19 16:30:00|54465.9|54340.9|54709.7|54584.7|54732.5|54607.5|54415|54290|999
1613752500000|2021-02-19 16:35:00|54710.8|54585.8|54820.5|54695.5|54821.7|54696.7|54622.1|54497.1|923
1613752800000|2021-02-19 16:40:00|54819.6|54694.6|54884.8|54759.8|54919.4|54794.4|54777.2|54652.2|933
1613753100000|2021-02-19 16:45:00|54886.9|54761.9|54668.5|54543.5|54898.6|54773.6|54626.8|54501.8|1015
1613753400000|2021-02-19 16:50:00|54667.4|54542.4|54247.8|54122.8|54690.9|54565.9|54170.1|54045.1|1056
1613753700000|2021-02-19 16:55:00|54246.6|54121.6|54430.8|54305.8|54441.7|54316.7|54144|54019|1041
1613754000000|2021-02-19 17:00:00|54430.1|54305.1|54265.1|54140.1|54516.3|54391.3|54147.4|54022.4|945
1613754300000|2021-02-19 17:05:00|54264.7|54139.7|54462.1|54337.1|54465|54340|54246.1|54121.1|930
1613754600000|2021-02-19 17:10:00|54462.2|54337.2|54573.9|54448.9|54680.9|54555.9|54396|54271|906
1613754900000|2021-02-19 17:15:00|54571.7|54446.7|54747.3|54622.3|54760.3|54635.3|54563|54438|791
1613755200000|2021-02-19 17:20:00|54745.5|54620.5|54681.1|54556.1|54817.5|54692.5|54596.5|54471.5|885
1613755500000|2021-02-19 17:25:00|54680.4|54555.4|54587|54462|54696.4|54571.4|54586.9|54461.9|890
1613755800000|2021-02-19 17:30:00|54585.6|54460.6|54599.2|54474.2|54733.8|54608.8|54554.5|54429.5|897
1613756100000|2021-02-19 17:35:00|54579.2|54454.2|54596|54471|54634.1|54509.1|54495.6|54370.6|873
1613756400000|2021-02-19 17:40:00|54595.6|54470.6|54682.5|54557.5|54711.3|54586.3|54559.3|54434.3|685
1613756700000|2021-02-19 17:45:00|54678.2|54553.2|54732.2|54607.2|54766.9|54641.9|54653.8|54528.8|723
1613757000000|2021-02-19 17:50:00|54732.5|54607.5|54707.7|54582.7|54734.7|54609.7|54589.9|54464.9|826
1613757300000|2021-02-19 17:55:00|54706.3|54581.3|54840.7|54715.7|54841.9|54716.9|54706.3|54581.3|730
1613757600000|2021-02-19 18:00:00|54842|54717|54847.9|54722.9|54886.1|54761.1|54782|54657|807
1613757900000|2021-02-19 18:05:00|54849.5|54724.5|54733.4|54608.4|54851.2|54726.2|54717.2|54592.2|824
1613758200000|2021-02-19 18:10:00|54733.3|54608.3|54705.8|54580.8|54764.5|54639.5|54685.2|54560.2|834
1613758500000|2021-02-19 18:15:00|54707.2|54582.2|54815.4|54690.4|54830.5|54705.5|54704.8|54579.8|875
1613758800000|2021-02-19 18:20:00|54814.7|54689.7|54925.1|54800.1|54938.5|54813.5|54794.2|54669.2|908
1613759100000|2021-02-19 18:25:00|54926|54801|54912.9|54787.9|54948.4|54823.4|54879.1|54754.1|808
1613759400000|2021-02-19 18:30:00|54908.5|54783.5|54797|54672|55018.4|54893.4|54788|54663|823
1613759700000|2021-02-19 18:35:00|54797.2|54672.2|54886.6|54761.6|54904.7|54779.7|54782|54657|908
1613760000000|2021-02-19 18:40:00|54890.2|54765.2|54874.9|54749.9|54908.2|54783.2|54814.6|54689.6|863
1613760300000|2021-02-19 18:45:00|54878.2|54753.2|55054.7|54929.7|55054.8|54929.8|54872.2|54747.2|857
1613760600000|2021-02-19 18:50:00|55053.7|54928.7|55286.3|55161.3|55311.8|55186.8|55024.3|54899.3|919
1613760900000|2021-02-19 18:55:00|55286.4|55161.4|55445.2|55320.2|55484.8|55359.8|55219.7|55094.7|1118
1613761200000|2021-02-19 19:00:00|55455.5|55330.5|55694.2|55569.2|55789.9|55664.9|55455.5|55330.5|1111
1613761500000|2021-02-19 19:05:00|55695.1|55570.1|55473.7|55348.7|55695.1|55570.1|55456.7|55331.7|1092
1613761800000|2021-02-19 19:10:00|55472.4|55347.4|55331|55206|55473.7|55348.7|55238.8|55113.8|1033
1613762100000|2021-02-19 19:15:00|55332.4|55207.4|55177.6|55052.6|55338.3|55213.3|55177.6|55052.6|1034
1613762400000|2021-02-19 19:20:00|55177.4|55052.4|55043.1|54918.1|55179.6|55054.6|54712.7|54587.7|1063
1613762700000|2021-02-19 19:25:00|55042.6|54917.6|55112.3|54987.3|55189.5|55064.5|55042.5|54917.5|1003
1613763000000|2021-02-19 19:30:00|55113.8|54988.8|55099.5|54974.5|55240.7|55115.7|55098.9|54973.9|973
1613763300000|2021-02-19 19:35:00|55100.6|54975.6|54903.9|54778.9|55138.9|55013.9|54885.1|54760.1|952
1613763600000|2021-02-19 19:40:00|54906.5|54781.5|54926|54801|54979.2|54854.2|54782.9|54657.9|896
1613763900000|2021-02-19 19:45:00|54930.7|54805.7|54778.8|54653.8|54943.6|54818.6|54709.2|54584.2|1048
1613764200000|2021-02-19 19:50:00|54779.1|54654.1|54870.5|54745.5|54870.7|54745.7|54711.7|54586.7|880
1613764500000|2021-02-19 19:55:00|54870.7|54745.7|55104.6|54979.6|55177.3|55052.3|54870.4|54745.4|938
1613764800000|2021-02-19 20:00:00|55106.6|54981.6|55202.8|55077.8|55215.4|55090.4|55104.1|54979.1|883
1613765100000|2021-02-19 20:05:00|55202.7|55077.7|55050.9|54925.9|55299.6|55174.6|55029.3|54904.3|838
1613765400000|2021-02-19 20:10:00|55050.8|54925.8|55129.8|55004.8|55249.2|55124.2|55021.6|54896.6|886
1613765700000|2021-02-19 20:15:00|55124.5|54999.5|55150.9|55025.9|55162.4|55037.4|55053.7|54928.7|790
1613766000000|2021-02-19 20:20:00|55150|55025|54981.9|54856.9|55151.6|55026.6|54963|54838|930
1613766300000|2021-02-19 20:25:00|54982.7|54857.7|55031.5|54906.5|55034.4|54909.4|54915.3|54790.3|857
1613766600000|2021-02-19 20:30:00|55030.4|54905.4|54930.2|54805.2|55063.7|54938.7|54929.9|54804.9|883
1613766900000|2021-02-19 20:35:00|54929.4|54804.4|55546.7|55421.7|55572.6|55447.6|54928.7|54803.7|1059
1613767200000|2021-02-19 20:40:00|55546.5|55421.5|55390.3|55265.3|55705.7|55580.7|55365.8|55240.8|1039
1613767500000|2021-02-19 20:45:00|55390.1|55265.1|55529.5|55404.5|55687.5|55562.5|55384.4|55259.4|1042
1613767800000|2021-02-19 20:50:00|55529.9|55404.9|55647.5|55522.5|55649.7|55524.7|55507|55382|883
1613768100000|2021-02-19 20:55:00|55649.1|55524.1|55426.3|55301.3|55652|55527|55425.3|55300.3|854
1613768400000|2021-02-19 21:00:00|55423.3|55298.3|55607.6|55482.6|55607.6|55482.6|55412.4|55287.4|735
1613768700000|2021-02-19 21:05:00|55607.2|55482.2|55952.4|55827.4|55952.4|55827.4|55586.5|55461.5|998
1613769000000|2021-02-19 21:10:00|55953.8|55828.8|56092.2|55967.2|56370.3|56245.3|55906.6|55781.6|1050
1613769300000|2021-02-19 21:15:00|56084.3|55959.3|56148.3|56023.3|56314.2|56189.2|56039.1|55914.1|1113
1613769600000|2021-02-19 21:20:00|56146.5|56021.5|56164.5|56039.5|56179.7|56054.7|55948.9|55823.9|1117
1613769900000|2021-02-19 21:25:00|56153.5|56028.5|56257.8|56132.8|56307.3|56182.3|56133.5|56008.5|976
1613770200000|2021-02-19 21:30:00|56247.8|56122.8|56132.4|56007.4|56255.6|56130.6|56033.5|55908.5|1012
1613770500000|2021-02-19 21:35:00|56129.7|56004.7|56240.7|56115.7|56356.9|56231.9|56084.3|55959.3|997
1613770800000|2021-02-19 21:40:00|56239.6|56114.6|56107.1|55982.1|56244.3|56119.3|56088.1|55963.1|872
1613771100000|2021-02-19 21:45:00|56107.5|55982.5|55721.7|55596.7|56152.7|56027.7|55572.6|55447.6|984
1613771400000|2021-02-19 21:50:00|55722.5|55597.5|55586.2|55461.2|55882.5|55757.5|55585.7|55460.7|1007
1613771700000|2021-02-19 21:55:00|55585.4|55460.4|55574.1|55449.1|55639.1|55514.1|55522.1|55397.1|733
1613808000000|2021-02-20 08:00:00|55405.8|55280.8|55521.5|55396.5|55529.1|55404.1|55361|55236|760
1613808300000|2021-02-20 08:05:00|55520.9|55395.9|55580.9|55455.9|55609.8|55484.8|55518.1|55393.1|828
1613808600000|2021-02-20 08:10:00|55591|55466|55584.3|55459.3|55593.2|55468.2|55509|55384|821
1613808900000|2021-02-20 08:15:00|55584.7|55459.7|55708.2|55583.2|55754.5|55629.5|55573.3|55448.3|831
1613809200000|2021-02-20 08:20:00|55708.7|55583.7|55614|55489|55708.7|55583.7|55609.5|55484.5|621
1613809500000|2021-02-20 08:25:00|55613.9|55488.9|55625.4|55500.4|55632.1|55507.1|55567.2|55442.2|735
1613809800000|2021-02-20 08:30:00|55625.8|55500.8|55522.4|55397.4|55626.5|55501.5|55422.6|55297.6|840
1613810100000|2021-02-20 08:35:00|55521.6|55396.6|55582.1|55457.1|55604.1|55479.1|55515.1|55390.1|627
1613810400000|2021-02-20 08:40:00|55582|55457|55503.4|55378.4|55585.5|55460.5|55469.8|55344.8|719
1613810700000|2021-02-20 08:45:00|55503.8|55378.8|55364.9|55239.9|55503.8|55378.8|55355.3|55230.3|652
1613811000000|2021-02-20 08:50:00|55364.5|55239.5|55397|55272|55465.9|55340.9|55359.7|55234.7|723
1613811300000|2021-02-20 08:55:00|55396.9|55271.9|55322.3|55197.3|55396.9|55271.9|55308.5|55183.5|870
1613811600000|2021-02-20 09:00:00|55321.5|55196.5|55329.2|55204.2|55380.4|55255.4|55279.1|55154.1|843
1613811900000|2021-02-20 09:05:00|55328.8|55203.8|55309.1|55184.1|55328.8|55203.8|55280.4|55155.4|820
1613812200000|2021-02-20 09:10:00|55308.9|55183.9|55246.9|55121.9|55314.3|55189.3|55123.1|54998.1|859
1613812500000|2021-02-20 09:15:00|55245.8|55120.8|55393.2|55268.2|55442.1|55317.1|55233.5|55108.5|881
1613812800000|2021-02-20 09:20:00|55394.8|55269.8|55552.6|55427.6|55552.8|55427.8|55394.8|55269.8|736
1613813100000|2021-02-20 09:25:00|55552.8|55427.8|55443.3|55318.3|55553.9|55428.9|55442.8|55317.8|825
1613813400000|2021-02-20 09:30:00|55442.8|55317.8|55491.1|55366.1|55501.4|55376.4|55430.5|55305.5|717
1613813700000|2021-02-20 09:35:00|55490|55365|55544.4|55419.4|55577.2|55452.2|55479|55354|655
1613814000000|2021-02-20 09:40:00|55544.5|55419.5|55505|55380|55544.9|55419.9|55498.1|55373.1|626
1613814300000|2021-02-20 09:45:00|55505.4|55380.4|55418.6|55293.6|55508.3|55383.3|55406.3|55281.3|658
1613814600000|2021-02-20 09:50:00|55419.8|55294.8|55378.1|55253.1|55434.8|55309.8|55329.3|55204.3|765
1613814900000|2021-02-20 09:55:00|55378.5|55253.5|55332.1|55207.1|55448.8|55323.8|55331.5|55206.5|640
1613815200000|2021-02-20 10:00:00|55331.3|55206.3|55487.9|55362.9|55488|55363|55317|55192|667
1613815500000|2021-02-20 10:05:00|55488.2|55363.2|55554|55429|55616.4|55491.4|55487.2|55362.2|699
1613815800000|2021-02-20 10:10:00|55554.8|55429.8|55515.4|55390.4|55573.1|55448.1|55484.6|55359.6|707
1613816100000|2021-02-20 10:15:00|55516.1|55391.1|55482.6|55357.6|55516.4|55391.4|55476.7|55351.7|598
1613816400000|2021-02-20 10:20:00|55480.7|55355.7|55419.9|55294.9|55480.7|55355.7|55384.7|55259.7|547
1613816700000|2021-02-20 10:25:00|55421.9|55296.9|55631.5|55506.5|55631.8|55506.8|55421.9|55296.9|721
1613817000000|2021-02-20 10:30:00|55640.2|55515.2|55916.6|55791.6|55918.4|55793.4|55621|55496|878
1613817300000|2021-02-20 10:35:00|55916.1|55791.1|55961.8|55836.8|55985.3|55860.3|55870.9|55745.9|802
1613817600000|2021-02-20 10:40:00|55961.3|55836.3|55906.3|55781.3|55962.2|55837.2|55877.8|55752.8|804
1613817900000|2021-02-20 10:45:00|55906.7|55781.7|55904.4|55779.4|55958.5|55833.5|55887.7|55762.7|589
1613818200000|2021-02-20 10:50:00|55905.1|55780.1|55862.8|55737.8|55908.8|55783.8|55824.3|55699.3|625
1613818500000|2021-02-20 10:55:00|55865.1|55740.1|55959.6|55834.6|55963.1|55838.1|55853.8|55728.8|676
1613818800000|2021-02-20 11:00:00|55960.2|55835.2|55946.5|55821.5|55971.6|55846.6|55938.1|55813.1|424
1613819100000|2021-02-20 11:05:00|55946.1|55821.1|55955.6|55830.6|55964.8|55839.8|55901.5|55776.5|507
1613819400000|2021-02-20 11:10:00|55955.5|55830.5|55876.7|55751.7|55961.4|55836.4|55876.6|55751.6|575
1613819700000|2021-02-20 11:15:00|55876.3|55751.3|55988.2|55863.2|55988.7|55863.7|55861|55736|639
1613820000000|2021-02-20 11:20:00|55987.4|55862.4|55880.3|55755.3|55989.2|55864.2|55878|55753|575
1613820300000|2021-02-20 11:25:00|55880.2|55755.2|55949.6|55824.6|55952.8|55827.8|55833.2|55708.2|678
1613820600000|2021-02-20 11:30:00|55949.5|55824.5|55878.5|55753.5|55949.5|55824.5|55837|55712|689
1613820900000|2021-02-20 11:35:00|55878.2|55753.2|55864|55739|55882.2|55757.2|55844.8|55719.8|664
1613821200000|2021-02-20 11:40:00|55864.9|55739.9|55880.5|55755.5|55885.6|55760.6|55838.4|55713.4|523
1613821500000|2021-02-20 11:45:00|55879.5|55754.5|56005.9|55880.9|56061.6|55936.6|55875.6|55750.6|651
1613821800000|2021-02-20 11:50:00|56004.4|55879.4|56143|56018|56167.4|56042.4|56000.6|55875.6|731
1613822100000|2021-02-20 11:55:00|56143.6|56018.6|56376.7|56251.7|56380.4|56255.4|56141.5|56016.5|881
1613822400000|2021-02-20 12:00:00|56375.5|56250.5|56599|56474|56652.8|56527.8|56346.3|56221.3|877
1613822700000|2021-02-20 12:05:00|56605|56480|56553.5|56428.5|56608.2|56483.2|56420.7|56295.7|923
1613823000000|2021-02-20 12:10:00|56548.9|56423.9|57065.2|56940.2|57065.2|56940.2|56547.8|56422.8|913
1613823300000|2021-02-20 12:15:00|57069.2|56944.2|56981.3|56856.3|57069.8|56944.8|56896.7|56771.7|1028
1613823600000|2021-02-20 12:20:00|56979.2|56854.2|57083.9|56958.9|57083.9|56958.9|56911.9|56786.9|853
1613823900000|2021-02-20 12:25:00|57084.2|56959.2|57197.4|57072.4|57242.2|57117.2|57084.2|56959.2|902
1613824200000|2021-02-20 12:30:00|57200.8|57075.8|57143.7|57018.7|57212.4|57087.4|57131|57006|724
1613824500000|2021-02-20 12:35:00|57143.6|57018.6|57122.6|56997.6|57172|57047|57119.5|56994.5|627
1613824800000|2021-02-20 12:40:00|57122.5|56997.5|57561.1|57436.1|57561.1|57436.1|57121|56996|949
1613825100000|2021-02-20 12:45:00|57561.4|57436.4|57456.3|57331.3|57582.8|57457.8|57385|57260|905
1613825400000|2021-02-20 12:50:00|57455.1|57330.1|57398.5|57273.5|57459.6|57334.6|57313.4|57188.4|866
1613825700000|2021-02-20 12:55:00|57398.7|57273.7|57350.9|57225.9|57514.7|57389.7|57346.4|57221.4|907
1613826000000|2021-02-20 13:00:00|57352|57227|57291.2|57166.2|57373.4|57248.4|57288|57163|823
1613826300000|2021-02-20 13:05:00|57287.5|57162.5|57183.6|57058.6|57393|57268|57148.2|57023.2|899
1613826600000|2021-02-20 13:10:00|57185.4|57060.4|57110.8|56985.8|57255.4|57130.4|57110.2|56985.2|828
1613826900000|2021-02-20 13:15:00|57108.4|56983.4|57118|56993|57181.7|57056.7|57006.4|56881.4|925
1613827200000|2021-02-20 13:20:00|57114.5|56989.5|57282.8|57157.8|57341.5|57216.5|57114.1|56989.1|907
1613827500000|2021-02-20 13:25:00|57282.3|57157.3|57363.5|57238.5|57405.9|57280.9|57271.8|57146.8|966
1613827800000|2021-02-20 13:30:00|57368.1|57243.1|57545.3|57420.3|57545.3|57420.3|57349.4|57224.4|793
1613828100000|2021-02-20 13:35:00|57545.6|57420.6|57501.3|57376.3|57587.4|57462.4|57456.4|57331.4|852
1613828400000|2021-02-20 13:40:00|57490.4|57365.4|57464.8|57339.8|57492.5|57367.5|57419|57294|811
1613828700000|2021-02-20 13:45:00|57465.1|57340.1|57304.5|57179.5|57465.4|57340.4|57299.8|57174.8|894
1613829000000|2021-02-20 13:50:00|57304.3|57179.3|57283|57158|57338.6|57213.6|57227.2|57102.2|867
1613829300000|2021-02-20 13:55:00|57283.3|57158.3|57360.3|57235.3|57382.9|57257.9|57276.2|57151.2|763
1613829600000|2021-02-20 14:00:00|57360.7|57235.7|57353.4|57228.4|57361.1|57236.1|57218.2|57093.2|942
1613829900000|2021-02-20 14:05:00|57353.9|57228.9|57452|57327|57463|57338|57327.4|57202.4|776
1613830200000|2021-02-20 14:10:00|57451.8|57326.8|57474.7|57349.7|57488.8|57363.8|57431.8|57306.8|846
1613830500000|2021-02-20 14:15:00|57474.6|57349.6|57465.8|57340.8|57491.7|57366.7|57384.7|57259.7|874
1613830800000|2021-02-20 14:20:00|57465|57340|57258.5|57133.5|57465.6|57340.6|57255|57130|862
1613831100000|2021-02-20 14:25:00|57259.5|57134.5|57166|57041|57259.5|57134.5|57136.3|57011.3|984
1613831400000|2021-02-20 14:30:00|57165.1|57040.1|57153.6|57028.6|57234.1|57109.1|57144.9|57019.9|872
1613831700000|2021-02-20 14:35:00|57153.5|57028.5|57219.3|57094.3|57275.2|57150.2|57068.1|56943.1|942
1613832000000|2021-02-20 14:40:00|57220.1|57095.1|57307.4|57182.4|57368|57243|57219.5|57094.5|897
1613832300000|2021-02-20 14:45:00|57307.6|57182.6|57153.3|57028.3|57307.7|57182.7|57113.5|56988.5|914
1613832600000|2021-02-20 14:50:00|57153.2|57028.2|56836.6|56711.6|57153.2|57028.2|56835.3|56710.3|1010
1613832900000|2021-02-20 14:55:00|56836.7|56711.7|56393.2|56268.2|56843.9|56718.9|56262|56137|1032
1613833200000|2021-02-20 15:00:00|56394.6|56269.6|56646.4|56521.4|56701.3|56576.3|56393.7|56268.7|981
1613833500000|2021-02-20 15:05:00|56644.7|56519.7|56832.7|56707.7|56840.6|56715.6|56639.4|56514.4|919
1613833800000|2021-02-20 15:10:00|56836|56711|56780.1|56655.1|56857.2|56732.2|56677|56552|980
1613834100000|2021-02-20 15:15:00|56781.2|56656.2|56431.8|56306.8|56785.4|56660.4|56411.8|56286.8|1052
1613834400000|2021-02-20 15:20:00|56436.3|56311.3|56196.7|56071.7|56475.2|56350.2|55936.3|55811.3|1002
1613834700000|2021-02-20 15:25:00|56196.4|56071.4|56206.5|56081.5|56291.2|56166.2|56063.6|55938.6|1007
1613835000000|2021-02-20 15:30:00|56206.3|56081.3|56361.3|56236.3|56365.7|56240.7|56111.4|55986.4|937
1613835300000|2021-02-20 15:35:00|56362.5|56237.5|56183.9|56058.9|56370.5|56245.5|56178.4|56053.4|937
1613835600000|2021-02-20 15:40:00|56184.2|56059.2|56112|55987|56492.5|56342.5|55924.7|55799.7|1037
1613835900000|2021-02-20 15:45:00|56112.1|55987.1|56289.5|56164.5|56320.1|56195.1|56112.1|55987.1|983
1613836200000|2021-02-20 15:50:00|56290|56165|56341.1|56216.1|56368.6|56243.6|56174.2|56049.2|980
1613836500000|2021-02-20 15:55:00|56341.6|56216.6|56249.9|56124.9|56347.5|56222.5|56196.1|56071.1|1054
1613836800000|2021-02-20 16:00:00|56249.1|56124.1|56566.1|56441.1|56590.6|56465.6|56249.1|56124.1|1044
1613837100000|2021-02-20 16:05:00|56564.6|56439.6|56472.9|56347.9|56565.1|56440.1|56411.2|56286.2|930
1613837400000|2021-02-20 16:10:00|56473|56348|56679.8|56554.8|56679.8|56554.8|56372.3|56247.3|988
1613837700000|2021-02-20 16:15:00|56680.2|56555.2|56527.8|56402.8|56692.2|56567.2|56495.2|56370.2|972
1613838000000|2021-02-20 16:20:00|56527|56402|56442|56317|56540.6|56415.6|56393|56268|978
1613838300000|2021-02-20 16:25:00|56440|56315|56480.4|56355.4|56484.3|56359.3|56395.6|56270.6|899
1613838600000|2021-02-20 16:30:00|56480.5|56355.5|56496.9|56371.9|56507.3|56382.3|56426.9|56301.9|850
1613838900000|2021-02-20 16:35:00|56496.6|56371.6|56793.7|56668.7|56795|56670|56485.6|56360.6|986
1613839200000|2021-02-20 16:40:00|56789.4|56664.4|56944.7|56819.7|57010.7|56885.7|56730.1|56605.1|1012
1613839500000|2021-02-20 16:45:00|56941.4|56816.4|56883|56758|56944.1|56819.1|56842.9|56717.9|471
1613839800000|2021-02-20 16:50:00|56827.2|56702.2|56747.6|56622.6|56857.4|56732.4|56745.5|56620.5|842
1613840100000|2021-02-20 16:55:00|56746.2|56621.2|56819|56694|56825.1|56700.1|56676.8|56551.8|934
1613840400000|2021-02-20 17:00:00|56818|56693|57187.1|57062.1|57187.1|57062.1|56817.7|56692.7|990
1613840700000|2021-02-20 17:05:00|57188|57063|57166.8|57041.8|57334.2|57209.2|57127.7|57002.7|1017
1613841000000|2021-02-20 17:10:00|57167.6|57042.6|57477.3|57352.3|57528.2|57403.2|57164.8|57039.8|1052
1613841300000|2021-02-20 17:15:00|57476|57351|57317.3|57192.3|57503.8|57378.8|57314.6|57189.6|1022
1613841600000|2021-02-20 17:20:00|57315.1|57190.1|57323.8|57198.8|57383.5|57258.5|57268.7|57143.7|844
1613841900000|2021-02-20 17:25:00|57324.5|57199.5|57234.4|57109.4|57378|57253|57234.4|57109.4|895
1613842200000|2021-02-20 17:30:00|57235|57110|57400.7|57275.7|57420.7|57295.7|57220|57095|920
1613842500000|2021-02-20 17:35:00|57401|57276|57235.8|57110.8|57401|57276|57140.1|57015.1|985
1613842800000|2021-02-20 17:40:00|57235.3|57110.3|57243.4|57118.4|57289.5|57164.5|57194.9|57069.9|927
1613843100000|2021-02-20 17:45:00|57243.3|57118.3|57250.5|57125.5|57319.4|57194.4|57113.7|56988.7|983
1613843400000|2021-02-20 17:50:00|57248.3|57123.3|56993.5|56868.5|57248.5|57123.5|56924.3|56799.3|1016
1613843700000|2021-02-20 17:55:00|56994.6|56869.6|57142.1|57017.1|57142.6|57017.6|56974.2|56849.2|867
1613844000000|2021-02-20 18:00:00|57142.2|57017.2|57176.1|57051.1|57227.1|57102.1|57080.5|56955.5|810
1613844300000|2021-02-20 18:05:00|57176.4|57051.4|57178.4|57053.4|57251.5|57126.5|57176.3|57051.3|850
1613844600000|2021-02-20 18:10:00|57178.9|57053.9|57087|56962|57207.2|57082.2|57073.1|56948.1|921
1613844900000|2021-02-20 18:15:00|57087.1|56962.1|57095.4|56970.4|57164.2|57039.2|56953.6|56828.6|975
1613845200000|2021-02-20 18:20:00|57095.9|56970.9|57147.9|57022.9|57151.1|57026.1|57024|56899|829
1613845500000|2021-02-20 18:25:00|57147|57022|57085.5|56960.5|57183.4|57058.4|57075.7|56950.7|859
1613845800000|2021-02-20 18:30:00|57085.3|56960.3|57131|57006|57152.6|57027.6|57047.1|56922.1|860
1613846100000|2021-02-20 18:35:00|57131.6|57006.6|57113.9|56988.9|57202.5|57077.5|57082.1|56957.1|824
1613846400000|2021-02-20 18:40:00|57117.3|56992.3|57014.4|56889.4|57124.5|56999.5|56945.3|56820.3|808
1613846700000|2021-02-20 18:45:00|57012.4|56887.4|57051.7|56926.7|57113.4|56988.4|56967.8|56842.8|960
1613847000000|2021-02-20 18:50:00|57051.5|56926.5|57180.3|57055.3|57188|57063|57049|56924|805
1613847300000|2021-02-20 18:55:00|57180.6|57055.6|57204.5|57079.5|57221.1|57096.1|57154.6|57029.6|658
1613847600000|2021-02-20 19:00:00|57204.8|57079.8|57162.2|57037.2|57326.9|57201.9|57083.2|56958.2|972
1613847900000|2021-02-20 19:05:00|57159.7|57034.7|57055.5|56930.5|57176.7|57051.7|56986.1|56861.1|906
1613848200000|2021-02-20 19:10:00|57054.8|56929.8|57068.8|56943.8|57128.1|57003.1|57047.9|56922.9|784
1613848500000|2021-02-20 19:15:00|57068.6|56943.6|56952.3|56827.3|57068.6|56943.6|56871.7|56746.7|957
1613848800000|2021-02-20 19:20:00|56951.7|56826.7|57014.3|56889.3|57022.7|56897.7|56835.6|56710.6|868
1613849100000|2021-02-20 19:25:00|57014.9|56889.9|57089.9|56964.9|57092|56967|56962.9|56837.9|854
1613849400000|2021-02-20 19:30:00|57088|56963|57116.4|56991.4|57168.8|57043.8|57048.7|56923.7|846
1613849700000|2021-02-20 19:35:00|57116.5|56991.5|57066|56941|57123.2|56998.2|57044.2|56919.2|684
1613850000000|2021-02-20 19:40:00|57066.1|56941.1|57101|56976|57119.2|56994.2|57020|56895|734
1613850300000|2021-02-20 19:45:00|57101.1|56976.1|57171.5|57046.5|57180.1|57055.1|57084|56959|734
1613850600000|2021-02-20 19:50:00|57171.4|57046.4|57092.4|56967.4|57182.9|57057.9|57064|56939|851
1613850900000|2021-02-20 19:55:00|57093.9|56968.9|57074.9|56949.9|57093.9|56968.9|57002.5|56877.5|702
1613851200000|2021-02-20 20:00:00|57075|56950|56779.5|56654.5|57077|56952|56772|56647|870
1613851500000|2021-02-20 20:05:00|56779.6|56654.6|56809.3|56684.3|56898.4|56773.4|56724.2|56599.2|934
1613851800000|2021-02-20 20:10:00|56809.4|56684.4|56754.5|56629.5|56862.4|56737.4|56694.6|56569.6|850
1613852100000|2021-02-20 20:15:00|56754.8|56629.8|56759.7|56634.7|56790.3|56665.3|56697.3|56572.3|768
1613852400000|2021-02-20 20:20:00|56759.5|56634.5|56886.8|56761.8|56954.9|56829.9|56726.3|56601.3|780
1613852700000|2021-02-20 20:25:00|56885.7|56760.7|56973.7|56848.7|56980.4|56855.4|56876.4|56751.4|881
1613853000000|2021-02-20 20:30:00|56973.2|56848.2|57086.1|56961.1|57086.1|56961.1|56972.2|56847.2|794
1613853300000|2021-02-20 20:35:00|57086.5|56961.5|57083|56958|57135.9|57010.9|57061|56936|801
1613853600000|2021-02-20 20:40:00|57078.5|56953.5|56924|56799|57078.5|56953.5|56853.8|56728.8|913
1613853900000|2021-02-20 20:45:00|56921.8|56796.8|56891.1|56766.1|56939.5|56814.5|56868.3|56743.3|665
1613854200000|2021-02-20 20:50:00|56890.7|56765.7|56927.5|56802.5|56977.2|56852.2|56855.7|56730.7|664
1613854500000|2021-02-20 20:55:00|56931.6|56806.6|56827.1|56702.1|56931.6|56806.6|56802.8|56677.8|888
1613854800000|2021-02-20 21:00:00|56827.2|56702.2|56724|56599|56848.7|56723.7|56722.8|56597.8|807
1613855100000|2021-02-20 21:05:00|56723.9|56598.9|56739.2|56614.2|56802.4|56677.4|56670.6|56545.6|938
1613855400000|2021-02-20 21:10:00|56741.8|56616.8|56575.3|56450.3|56741.8|56616.8|56570.7|56445.7|958
1613855700000|2021-02-20 21:15:00|56573.6|56448.6|56467.7|56342.7|56601.2|56476.2|56466.7|56341.7|880
1613856000000|2021-02-20 21:20:00|56467.9|56342.9|56407.4|56282.4|56470.4|56345.4|56366.2|56241.2|954
1613856300000|2021-02-20 21:25:00|56406.9|56281.9|56633.3|56508.3|56642.5|56517.5|56406.9|56281.9|855
1613856600000|2021-02-20 21:30:00|56633.7|56508.7|56770.2|56645.2|56803.1|56678.1|56631.7|56506.7|850
1613856900000|2021-02-20 21:35:00|56769.3|56644.3|56727|56602|56860|56735|56724.3|56599.3|920
1613857200000|2021-02-20 21:40:00|56727.1|56602.1|56888.8|56763.8|56913.9|56788.9|56717|56592|909
1613857500000|2021-02-20 21:45:00|56889.6|56764.6|56915.9|56790.9|56938.8|56813.8|56800.5|56675.5|912
1613857800000|2021-02-20 21:50:00|56916|56791|56910.1|56785.1|56960.5|56835.5|56862.5|56737.5|879
1613858100000|2021-02-20 21:55:00|56910.3|56785.3|56579.1|56454.1|56910.5|56785.5|56565.3|56440.3|960
1613858400000|2021-02-20 22:00:00|56579.8|56454.8|56386.1|56261.1|56587|56462|56251.5|56126.5|930
1613858700000|2021-02-20 22:05:00|56386.2|56261.2|56315.4|56190.4|56425.3|56300.3|56287.5|56162.5|841
1613859000000|2021-02-20 22:10:00|56314.9|56189.9|56264.4|56139.4|56394.2|56269.2|56264.4|56139.4|846
1613859300000|2021-02-20 22:15:00|56265|56140|56205.1|56080.1|56265|56140|56007.8|55882.8|859
1613859600000|2021-02-20 22:20:00|56206.9|56081.9|56310|56185|56334.1|56209.1|56100.6|55975.6|966
1613859900000|2021-02-20 22:25:00|56309.6|56184.6|56129.1|56004.1|56322.7|56197.7|56129.1|56004.1|846
1613860200000|2021-02-20 22:30:00|56128.1|56003.1|55885.6|55760.6|56129.1|56004.1|55643.2|55518.2|890
1613860500000|2021-02-20 22:35:00|55887.7|55762.7|55577|55452|56034.5|55909.5|55324.2|55199.2|877
1613860800000|2021-02-20 22:40:00|55575.7|55450.7|54949.1|54824.1|55579.3|55454.3|54084.4|53959.4|1022
1613861100000|2021-02-20 22:45:00|54955.2|54830.2|55192.9|55067.9|55352.3|55227.3|54822.1|54697.1|981
1613861400000|2021-02-20 22:50:00|55192.8|55067.8|55723.3|55598.3|55724|55599|55174.3|55049.3|873
1613861700000|2021-02-20 22:55:00|55747|55622|55552.8|55427.8|55762.2|55637.2|55413.4|55288.4|942
1613862000000|2021-02-20 23:00:00|55549.1|55424.1|55757.1|55632.1|55850.8|55725.8|55525.1|55400.1|1032
1613862300000|2021-02-20 23:05:00|55759.7|55634.7|55724.1|55599.1|55802.4|55677.4|55562.4|55437.4|956
1613862600000|2021-02-20 23:10:00|55724.2|55599.2|55946.5|55821.5|55972.5|55847.5|55661.1|55536.1|983
1613862900000|2021-02-20 23:15:00|55946.6|55821.6|55772.2|55647.2|55949.5|55824.5|55732.4|55607.4|1027
1613863200000|2021-02-20 23:20:00|55772.6|55647.6|55959.5|55834.5|55979.9|55854.9|55772.6|55647.6|1070
1613863500000|2021-02-20 23:25:00|55959.7|55834.7|55744.5|55619.5|55960.7|55835.7|55744.5|55619.5|972
1613863800000|2021-02-20 23:30:00|55744|55619|55594.8|55469.8|55885.5|55760.5|55541.7|55416.7|1065
1613864100000|2021-02-20 23:35:00|55595.1|55470.1|55709.8|55584.8|55776.3|55651.3|55581.6|55456.6|1038
1613864400000|2021-02-20 23:40:00|55711.6|55586.6|55811.3|55686.3|55811.3|55686.3|55599.7|55474.7|1015
1613864700000|2021-02-20 23:45:00|55811.1|55686.1|56008.3|55883.3|56009.1|55884.1|55802.9|55677.9|1021
1613865000000|2021-02-20 23:50:00|56008.4|55883.4|56128.5|56003.5|56265.7|56140.7|56008.4|55883.4|1115
1613865300000|2021-02-20 23:55:00|56131.1|56006.1|55980.3|55855.3|56201.8|56076.8|55980.3|55855.3|1093
1613865600000|2021-02-21 00:00:00|55984.1|55859.1|55788.5|55663.5|56055.8|55930.8|55762.9|55637.9|1120
1613865900000|2021-02-21 00:05:00|55792.2|55667.2|55752.5|55627.5|55833.2|55708.2|55637|55512|1082
1613866200000|2021-02-21 00:10:00|55756.3|55631.3|55613|55488|55847|55722|55606.4|55481.4|1047
1613866500000|2021-02-21 00:15:00|55611.6|55486.6|55696.7|55571.7|55747.1|55622.1|55598.9|55473.9|1046
1613866800000|2021-02-21 00:20:00|55696.5|55571.5|55881|55756|55939.1|55814.1|55673.4|55548.4|1030
1613867100000|2021-02-21 00:25:00|55878.6|55753.6|55846.8|55721.8|55960.5|55835.5|55743|55618|1040
1613867400000|2021-02-21 00:30:00|55846.9|55721.9|56013.8|55888.8|56094|55969|55846.9|55721.9|1020
1613867700000|2021-02-21 00:35:00|56014.1|55889.1|55964|55839|56070.4|55945.4|55932.2|55807.2|975
1613868000000|2021-02-21 00:40:00|55964.6|55839.6|56007.3|55882.3|56007.3|55882.3|55917.6|55792.6|946
1613868300000|2021-02-21 00:45:00|56001.2|55876.2|55927.7|55802.7|56135.8|56010.8|55922.9|55797.9|960
1613868600000|2021-02-21 00:50:00|55923.2|55798.2|55870|55745|55979.4|55854.4|55801.1|55676.1|982
1613868900000|2021-02-21 00:55:00|55870.2|55745.2|55918.7|55793.7|55920.9|55795.9|55796.8|55671.8|965
1613869200000|2021-02-21 01:00:00|55919.3|55794.3|56020.5|55895.5|56069|55944|55820.7|55695.7|959
1613869500000|2021-02-21 01:05:00|56020.7|55895.7|56176.9|56051.9|56204.3|56079.3|56017.8|55892.8|926
1613869800000|2021-02-21 01:10:00|56177|56052|56152|56027|56186.2|56061.2|56057.4|55932.4|937
1613870100000|2021-02-21 01:15:00|56153.2|56028.2|56112.5|55987.5|56171.5|56046.5|56058.1|55933.1|845
1613870400000|2021-02-21 01:20:00|56112.7|55987.7|56024.1|55899.1|56118.8|55993.8|55943.5|55818.5|900
1613870700000|2021-02-21 01:25:00|56024|55899|55976.3|55851.3|56028.7|55903.7|55935|55810|875
1613871000000|2021-02-21 01:30:00|55976|55851|56055.3|55930.3|56056.9|55931.9|55908.4|55783.4|851
1613871300000|2021-02-21 01:35:00|56055.8|55930.8|55932.3|55807.3|56055.8|55930.8|55891.5|55766.5|692
1613871600000|2021-02-21 01:40:00|55933.1|55808.1|56016.2|55891.2|56029.7|55904.7|55932.9|55807.9|864
1613871900000|2021-02-21 01:45:00|56016.5|55891.5|56159.7|56034.7|56167.9|56042.9|56003.2|55878.2|782
1613872200000|2021-02-21 01:50:00|56160.9|56035.9|56191.8|56066.8|56207.3|56082.3|56134.1|56009.1|791
1613872500000|2021-02-21 01:55:00|56191.6|56066.6|56437|56312|56437|56312|56175|56050|835
1613872800000|2021-02-21 02:00:00|56437.1|56312.1|56476|56351|56547.7|56422.7|56373|56248|878
1613873100000|2021-02-21 02:05:00|56477.9|56352.9|56540.8|56415.8|56540.8|56415.8|56415.5|56290.5|846
1613873400000|2021-02-21 02:10:00|56545.6|56420.6|56533.7|56408.7|56558.9|56433.9|56478.9|56353.9|784
1613873700000|2021-02-21 02:15:00|56533.2|56408.2|56685.4|56560.4|56689.7|56564.7|56528.8|56403.8|806
1613874000000|2021-02-21 02:20:00|56688|56563|56697.6|56572.6|56734.5|56609.5|56635.6|56510.6|821
1613874300000|2021-02-21 02:25:00|56697.9|56572.9|56545.6|56420.6|56697.9|56572.9|56544.9|56419.9|815
1613874600000|2021-02-21 02:30:00|56547.4|56422.4|56551.1|56426.1|56581.7|56456.7|56522.1|56397.1|681
1613874900000|2021-02-21 02:35:00|56551.4|56426.4|56562.3|56437.3|56599.4|56474.4|56475.5|56350.5|813
1613875200000|2021-02-21 02:40:00|56562.4|56437.4|56544.2|56419.2|56594.8|56469.8|56542.7|56417.7|747
1613875500000|2021-02-21 02:45:00|56542|56417|56581|56456|56582.4|56457.4|56523.7|56398.7|688
1613875800000|2021-02-21 02:50:00|56580.8|56455.8|56442.3|56317.3|56609.7|56484.7|56388.7|56263.7|836
1613876100000|2021-02-21 02:55:00|56438.8|56313.8|56418.8|56293.8|56527.4|56402.4|56418.6|56293.6|743
1613876400000|2021-02-21 03:00:00|56417.4|56292.4|56464.1|56339.1|56572.5|56447.5|56408.8|56283.8|773
1613876700000|2021-02-21 03:05:00|56463.3|56338.3|56728.3|56603.3|56728.3|56603.3|56462.4|56337.4|794
1613877000000|2021-02-21 03:10:00|56728.4|56603.4|56851.3|56726.3|56963.9|56838.9|56728.4|56603.4|980
1613877300000|2021-02-21 03:15:00|56850.7|56725.7|56752.4|56627.4|56857.2|56732.2|56734.3|56609.3|769
1613877600000|2021-02-21 03:20:00|56751.4|56626.4|56739.6|56614.6|56769.1|56644.1|56675.6|56550.6|657
1613877900000|2021-02-21 03:25:00|56739.4|56614.4|56692.1|56567.1|56776.8|56651.8|56646.1|56521.1|756
1613878200000|2021-02-21 03:30:00|56692|56567|56643.2|56518.2|56692.7|56567.7|56596.5|56471.5|805
1613878500000|2021-02-21 03:35:00|56642.1|56517.1|56619|56494|56644|56519|56573.3|56448.3|751
1613878800000|2021-02-21 03:40:00|56618.2|56493.2|56641.4|56516.4|56675.1|56550.1|56600.4|56475.4|764
1613879100000|2021-02-21 03:45:00|56640.2|56515.2|56644|56519|56743.4|56618.4|56602.1|56477.1|802
1613879400000|2021-02-21 03:50:00|56643.8|56518.8|56548.7|56423.7|56675.6|56550.6|56540|56415|781
1613879700000|2021-02-21 03:55:00|56550.7|56425.7|56595.5|56470.5|56607.1|56482.1|56548.7|56423.7|721
1613880000000|2021-02-21 04:00:00|56595|56470|56489.4|56364.4|56723.1|56598.1|56469.2|56344.2|854
1613880300000|2021-02-21 04:05:00|56488.1|56363.1|56260.3|56135.3|56488.2|56363.2|56222.5|56097.5|923
1613880600000|2021-02-21 04:10:00|56264.5|56139.5|56395.2|56270.2|56415.5|56290.5|56264.5|56139.5|950
1613880900000|2021-02-21 04:15:00|56400|56275|56460.7|56335.7|56507.9|56382.9|56397.1|56272.1|752
1613881200000|2021-02-21 04:20:00|56460.6|56335.6|56508.1|56383.1|56543.6|56418.6|56445.4|56320.4|730
1613881500000|2021-02-21 04:25:00|56508.2|56383.2|56514.1|56389.1|56536.7|56411.7|56489.7|56364.7|717
1613881800000|2021-02-21 04:30:00|56512.8|56387.8|56565|56440|56640.4|56515.4|56512.2|56387.2|832
1613882100000|2021-02-21 04:35:00|56565.3|56440.3|56658.1|56533.1|56666.5|56541.5|56565|56440|817
1613882400000|2021-02-21 04:40:00|56658|56533|56663.1|56538.1|56686.4|56561.4|56563.5|56438.5|708
1613882700000|2021-02-21 04:45:00|56662.5|56537.5|56526.2|56401.2|56663.7|56538.7|56525.4|56400.4|695
1613883000000|2021-02-21 04:50:00|56525.9|56400.9|56679.3|56554.3|56683.9|56558.9|56524.2|56399.2|740
1613883300000|2021-02-21 04:55:00|56679.5|56554.5|56779.8|56654.8|56792.1|56667.1|56642|56517|810
1613883600000|2021-02-21 05:00:00|56783.1|56658.1|56728.1|56603.1|56784.9|56659.9|56674.9|56549.9|845
1613883900000|2021-02-21 05:05:00|56728.2|56603.2|56688.2|56563.2|56741.3|56616.3|56622.6|56497.6|680
1613884200000|2021-02-21 05:10:00|56684.8|56559.8|56875.2|56750.2|56886.1|56761.1|56680.7|56555.7|733
1613884500000|2021-02-21 05:15:00|56875.3|56750.3|56869.3|56744.3|57026.3|56901.3|56857.5|56732.5|923
1613884800000|2021-02-21 05:20:00|56870.7|56745.7|56883.4|56758.4|56889.3|56764.3|56761|56636|847
1613885100000|2021-02-21 05:25:00|56884.1|56759.1|56943.1|56818.1|56945.1|56820.1|56870.2|56745.2|811
1613885400000|2021-02-21 05:30:00|56943.2|56818.2|56846.3|56721.3|56950.3|56825.3|56844.8|56719.8|731
1613885700000|2021-02-21 05:35:00|56850.3|56725.3|56868.7|56743.7|56931.4|56806.4|56850.3|56725.3|823
1613886000000|2021-02-21 05:40:00|56868.6|56743.6|56729.5|56604.5|56889.7|56764.7|56693.4|56568.4|690
1613886300000|2021-02-21 05:45:00|56729.7|56604.7|56691.9|56566.9|56730.4|56605.4|56645.1|56520.1|717
1613886600000|2021-02-21 05:50:00|56691.8|56566.8|56665.9|56540.9|56711.8|56586.8|56624.4|56499.4|814
1613886900000|2021-02-21 05:55:00|56666|56541|56645.2|56520.2|56682.3|56557.3|56636|56511|598
1613887200000|2021-02-21 06:00:00|56645.1|56520.1|56641.3|56516.3|56649.1|56524.1|56566.1|56441.1|783
1613887500000|2021-02-21 06:05:00|56641.6|56516.6|56659.2|56534.2|56690.2|56565.2|56635.3|56510.3|660
1613887800000|2021-02-21 06:10:00|56659.4|56534.4|56604.2|56479.2|56659.4|56534.4|56593.4|56468.4|623
1613888100000|2021-02-21 06:15:00|56603.8|56478.8|56586.7|56461.7|56640.1|56515.1|56544.1|56419.1|655
1613888400000|2021-02-21 06:20:00|56585.4|56460.4|56495.5|56370.5|56587.6|56462.6|56456.9|56331.9|791
1613888700000|2021-02-21 06:25:00|56495.6|56370.6|56609.5|56484.5|56617.1|56492.1|56495|56370|806
1613889000000|2021-02-21 06:30:00|56609.9|56484.9|56516.6|56391.6|56620.3|56495.3|56516.1|56391.1|653
1613889300000|2021-02-21 06:35:00|56516.7|56391.7|56530.7|56405.7|56575.4|56450.4|56512|56387|615
1613889600000|2021-02-21 06:40:00|56529.4|56404.4|56401|56276|56555.5|56430.5|56400.1|56275.1|798
1613889900000|2021-02-21 06:45:00|56400.9|56275.9|56439.6|56314.6|56454.8|56329.8|56354.1|56229.1|693
1613890200000|2021-02-21 06:50:00|56439.8|56314.8|56471.1|56346.1|56522.7|56397.7|56438.6|56313.6|572
1613890500000|2021-02-21 06:55:00|56472.1|56347.1|56588.8|56463.8|56591.4|56466.4|56471.7|56346.7|633
1613890800000|2021-02-21 07:00:00|56588.9|56463.9|56616.2|56491.2|56679.2|56554.2|56588.9|56463.9|708
1613891100000|2021-02-21 07:05:00|56616.3|56491.3|56555.4|56430.4|56683.8|56558.8|56493.5|56368.5|724
1613891400000|2021-02-21 07:10:00|56554.3|56429.3|56475.6|56350.6|56580|56455|56448|56323|753
1613891700000|2021-02-21 07:15:00|56475.7|56350.7|56393.2|56268.2|56488.2|56363.2|56381|56256|727
1613892000000|2021-02-21 07:20:00|56390|56265|56152.9|56027.9|56392.6|56267.6|56143.6|56018.6|917
1613892300000|2021-02-21 07:25:00|56141.1|56016.1|56069.9|55944.9|56175|56050|56029.7|55904.7|966
1613892600000|2021-02-21 07:30:00|56070.1|55945.1|56291.3|56166.3|56345|56220|56062.9|55937.9|906
1613892900000|2021-02-21 07:35:00|56290.9|56165.9|56308.8|56183.8|56322.2|56197.2|56248.7|56123.7|773
1613893200000|2021-02-21 07:40:00|56309|56184|56379|56254|56380.6|56255.6|56287.7|56162.7|830
1613893500000|2021-02-21 07:45:00|56379.7|56254.7|56283.9|56158.9|56381.4|56256.4|56281.8|56156.8|735
1613893800000|2021-02-21 07:50:00|56282.5|56157.5|56324.7|56199.7|56400.9|56275.9|56254.9|56129.9|844
1613894100000|2021-02-21 07:55:00|56324.6|56199.6|56168.5|56043.5|56346.5|56221.5|56160.5|56035.5|853
1613894400000|2021-02-21 08:00:00|56171.5|56046.5|56112.2|55987.2|56228.5|56103.5|55930.5|55805.5|1032
1613894700000|2021-02-21 08:05:00|56110.8|55985.8|56300.2|56175.2|56336.1|56211.1|56091.9|55966.9|912
1613895000000|2021-02-21 08:10:00|56300.1|56175.1|56332.7|56207.7|56336|56211|56234.4|56109.4|860
1613895300000|2021-02-21 08:15:00|56334.3|56209.3|56249|56124|56360.2|56235.2|56227.1|56102.1|843
1613895600000|2021-02-21 08:20:00|56253.1|56128.1|56181.4|56056.4|56277|56152|56115.7|55990.7|909
1613895900000|2021-02-21 08:25:00|56181.1|56056.1|56181.7|56056.7|56199.5|56074.5|56109.9|55984.9|803
1613896200000|2021-02-21 08:30:00|56182.2|56057.2|56296.7|56171.7|56299.7|56174.7|56181.5|56056.5|809
1613896500000|2021-02-21 08:35:00|56295.2|56170.2|56387.6|56262.6|56388.8|56263.8|56292.1|56167.1|746
1613896800000|2021-02-21 08:40:00|56387.2|56262.2|56462.2|56337.2|56508.9|56383.9|56379.7|56254.7|815
1613897100000|2021-02-21 08:45:00|56459.9|56334.9|56744.6|56619.6|56746.1|56621.1|56458.8|56333.8|992
1613897400000|2021-02-21 08:50:00|56744.2|56619.2|56619|56494|56744.2|56619.2|56578.2|56453.2|853
1613897700000|2021-02-21 08:55:00|56619.2|56494.2|56607.7|56482.7|56633.3|56508.3|56567.7|56442.7|725
1613898000000|2021-02-21 09:00:00|56607.8|56482.8|56635.9|56510.9|56696.8|56571.8|56557.5|56432.5|746
1613898300000|2021-02-21 09:05:00|56634.8|56509.8|56558.2|56433.2|56656.1|56531.1|56543.6|56418.6|657
1613898600000|2021-02-21 09:10:00|56558.1|56433.1|56520.5|56395.5|56562.6|56437.6|56509|56384|726
1613898900000|2021-02-21 09:15:00|56519.9|56394.9|56604.6|56479.6|56606.1|56481.1|56505.8|56380.8|760
1613899200000|2021-02-21 09:20:00|56606.6|56481.6|56550.6|56425.6|56630.6|56505.6|56542.7|56417.7|695
1613899500000|2021-02-21 09:25:00|56550.9|56425.9|56550.2|56425.2|56593.9|56468.9|56522.7|56397.7|633
1613899800000|2021-02-21 09:30:00|56550.4|56425.4|56568.9|56443.9|56594.6|56469.6|56483.5|56358.5|639
1613900100000|2021-02-21 09:35:00|56569.1|56444.1|56580.3|56455.3|56585.4|56460.4|56481.3|56356.3|645
1613900400000|2021-02-21 09:40:00|56580.2|56455.2|56510.1|56385.1|56594.8|56469.8|56506.5|56381.5|704
1613900700000|2021-02-21 09:45:00|56509|56384|56585.4|56460.4|56591.8|56466.8|56475.1|56350.1|696
1613901000000|2021-02-21 09:50:00|56586|56461|56630|56505|56640.5|56515.5|56536.4|56411.4|756
1613901300000|2021-02-21 09:55:00|56630.2|56505.2|56893.2|56768.2|56931.3|56806.3|56630.2|56505.2|856
1613901600000|2021-02-21 10:00:00|56896.6|56771.6|56820|56695|56896.6|56771.6|56763.6|56638.6|895
1613901900000|2021-02-21 10:05:00|56819.8|56694.8|57160.5|57035.5|57208.4|57083.4|56819.8|56694.8|935
1613902200000|2021-02-21 10:10:00|57158.3|57033.3|57382.8|57257.8|57434.5|57309.5|57156.7|57031.7|1007
1613902500000|2021-02-21 10:15:00|57385.9|57260.9|57488|57363|57516.6|57391.6|57383.1|57258.1|1013
1613902800000|2021-02-21 10:20:00|57488.1|57363.1|57737.4|57612.4|57845.3|57720.3|57485.8|57360.8|1070
1613903100000|2021-02-21 10:25:00|57736.9|57611.9|57571.7|57446.7|57736.9|57611.9|57566.2|57441.2|1046
1613903400000|2021-02-21 10:30:00|57571.9|57446.9|57639.7|57514.7|57664.5|57539.5|57401.1|57276.1|990
1613903700000|2021-02-21 10:35:00|57639.9|57514.9|57845.8|57720.8|57846|57721|57631.8|57506.8|840
1613904000000|2021-02-21 10:40:00|57845.9|57720.9|57715.3|57590.3|57868.1|57743.1|57670.5|57545.5|928
1613904300000|2021-02-21 10:45:00|57714.7|57589.7|57627.6|57502.6|57714.7|57589.7|57619.6|57494.6|858
1613904600000|2021-02-21 10:50:00|57626.5|57501.5|57676|57551|57704.6|57579.6|57492.9|57367.9|895
1613904900000|2021-02-21 10:55:00|57676.4|57551.4|57623.7|57498.7|57682.4|57557.4|57581.8|57456.8|816
1613905200000|2021-02-21 11:00:00|57623.9|57498.9|57582.1|57457.1|57626.5|57501.5|57540.6|57415.6|906
1613905500000|2021-02-21 11:05:00|57580.5|57455.5|57411.2|57286.2|57585.3|57460.3|57361|57236|972
1613905800000|2021-02-21 11:10:00|57410.5|57285.5|57485.1|57360.1|57500|57375|57386.8|57261.8|859
1613906100000|2021-02-21 11:15:00|57484.9|57359.9|57605.7|57480.7|57620.8|57495.8|57484.9|57359.9|780
1613906400000|2021-02-21 11:20:00|57605.3|57480.3|57522.2|57397.2|57605.3|57480.3|57505.8|57380.8|843
1613906700000|2021-02-21 11:25:00|57521.9|57396.9|57472.4|57347.4|57526.3|57401.3|57421.8|57296.8|736
1613907000000|2021-02-21 11:30:00|57474.3|57349.3|57372.9|57247.9|57499|57374|57325.3|57200.3|966
1613907300000|2021-02-21 11:35:00|57372.6|57247.6|57375.5|57250.5|57436.5|57311.5|57356.1|57231.1|898
1613907600000|2021-02-21 11:40:00|57375.4|57250.4|57393.5|57268.5|57394.7|57269.7|57336.1|57211.1|791
1613907900000|2021-02-21 11:45:00|57394.1|57269.1|57379.9|57254.9|57394.1|57269.1|57317.6|57192.6|859
1613908200000|2021-02-21 11:50:00|57380|57255|57484.3|57359.3|57486.4|57361.4|57369.7|57244.7|627
1613908500000|2021-02-21 11:55:00|57485.7|57360.7|57370.9|57245.9|57499.3|57374.3|57346.5|57221.5|801
1613908800000|2021-02-21 12:00:00|57373.3|57248.3|57308.2|57183.2|57428.4|57303.4|57306|57181|775
1613909100000|2021-02-21 12:05:00|57308.6|57183.6|57136.9|57011.9|57363.8|57238.8|57136.9|57011.9|1000
1613909400000|2021-02-21 12:10:00|57135.8|57010.8|57196.5|57071.5|57222.8|57097.8|57088.8|56963.8|937
1613909700000|2021-02-21 12:15:00|57197.9|57072.9|57317.7|57192.7|57362.2|57237.2|57197.1|57072.1|872
1613910000000|2021-02-21 12:20:00|57316.8|57191.8|57414.9|57289.9|57418.4|57293.4|57316.8|57191.8|859
1613910300000|2021-02-21 12:25:00|57415.1|57290.1|57446.2|57321.2|57468.3|57343.3|57410.2|57285.2|688
1613910600000|2021-02-21 12:30:00|57445.4|57320.4|57384.5|57259.5|57523.4|57398.4|57315.4|57190.4|803
1613910900000|2021-02-21 12:35:00|57384.7|57259.7|57244.6|57119.6|57384.7|57259.7|57221.6|57096.6|834
1613911200000|2021-02-21 12:40:00|57244.7|57119.7|57129.1|57004.1|57252.4|57127.4|57020|56895|929
1613911500000|2021-02-21 12:45:00|57133.5|57008.5|56835.3|56710.3|57196.4|57071.4|56805|56680|931
1613911800000|2021-02-21 12:50:00|56835|56710|56885|56760|57017.8|56892.8|56803.2|56678.2|1065
1613912100000|2021-02-21 12:55:00|56878.4|56753.4|56990|56865|57020.2|56895.2|56855.7|56730.7|956
1613912400000|2021-02-21 13:00:00|56990.1|56865.1|57096.6|56971.6|57113.1|56988.1|56982.5|56857.5|938
1613912700000|2021-02-21 13:05:00|57096.7|56971.7|57123.2|56998.2|57162.3|57037.3|57073.3|56948.3|855
1613913000000|2021-02-21 13:10:00|57123.5|56998.5|57152.4|57027.4|57202.6|57077.6|57121.3|56996.3|765
1613913300000|2021-02-21 13:15:00|57153.7|57028.7|57220.8|57095.8|57258.6|57133.6|57148.9|57023.9|775
1613913600000|2021-02-21 13:20:00|57218.2|57093.2|57185|57060|57221.1|57096.1|57068.7|56943.7|761
1613913900000|2021-02-21 13:25:00|57185.4|57060.4|57233.9|57108.9|57262.2|57137.2|57136|57011|823
1613914200000|2021-02-21 13:30:00|57233.7|57108.7|57279.1|57154.1|57304.2|57179.2|57189.4|57064.4|859
1613914500000|2021-02-21 13:35:00|57278.9|57153.9|57237.8|57112.8|57302.1|57177.1|57237.5|57112.5|770
1613914800000|2021-02-21 13:40:00|57237|57112|57166.7|57041.7|57272|57147|57162.7|57037.7|637
1613915100000|2021-02-21 13:45:00|57165.9|57040.9|57216.5|57091.5|57227.2|57102.2|57163.9|57038.9|763
1613915400000|2021-02-21 13:50:00|57209.9|57084.9|57259.3|57134.3|57259.7|57134.7|57156.7|57031.7|740
1613915700000|2021-02-21 13:55:00|57259.2|57134.2|57248.9|57123.9|57274.2|57149.2|57212.8|57087.8|708
1613916000000|2021-02-21 14:00:00|57248.3|57123.3|57395|57270|57471.4|57346.4|57247.8|57122.8|909
1613916300000|2021-02-21 14:05:00|57399|57274|57306.2|57181.2|57423.3|57298.3|57305.6|57180.6|837
1613916600000|2021-02-21 14:10:00|57306.1|57181.1|57148.3|57023.3|57306.1|57181.1|57145.9|57020.9|851
1613916900000|2021-02-21 14:15:00|57147.8|57022.8|57091.3|56966.3|57147.8|57022.8|56920.6|56795.6|950
1613917200000|2021-02-21 14:20:00|57092.5|56967.5|57223.7|57098.7|57269.7|57144.7|57065.2|56940.2|889
1613917500000|2021-02-21 14:25:00|57224.3|57099.3|57275|57150|57440.5|57315.5|57223|57098|936
1613917800000|2021-02-21 14:30:00|57277|57152|57504.5|57379.5|57513.6|57388.6|57218|57093|932
1613918100000|2021-02-21 14:35:00|57504.2|57379.2|57482.1|57357.1|57540.1|57415.1|57451.4|57326.4|999
1613918400000|2021-02-21 14:40:00|57484.6|57359.6|57365.4|57240.4|57484.6|57359.6|57351.6|57226.6|900
1613918700000|2021-02-21 14:45:00|57366.2|57241.2|57202|57077|57378.8|57253.8|57179.2|57054.2|950
1613919000000|2021-02-21 14:50:00|57201.3|57076.3|57324.7|57199.7|57354.5|57229.5|57177.9|57052.9|961
1613919300000|2021-02-21 14:55:00|57326.2|57201.2|57493.9|57368.9|57507.6|57382.6|57324|57199|870
1613919600000|2021-02-21 15:00:00|57494.2|57369.2|57435.1|57310.1|57655.2|57530.2|57416.4|57291.4|971
1613919900000|2021-02-21 15:05:00|57435.7|57310.7|57379|57254|57451.9|57326.9|57336.1|57211.1|902
1613920200000|2021-02-21 15:10:00|57378.9|57253.9|57545.5|57420.5|57564|57439|57378.9|57253.9|891
1613920500000|2021-02-21 15:15:00|57545.7|57420.7|57556.9|57431.9|57598.2|57473.2|57475.3|57350.3|925
1613920800000|2021-02-21 15:20:00|57556.3|57431.3|57511.6|57386.6|57629|57504|57497.1|57372.1|842
1613921100000|2021-02-21 15:25:00|57496.5|57371.5|57419|57294|57539.1|57414.1|57354.2|57229.2|824
1613921400000|2021-02-21 15:30:00|57418.6|57293.6|57396.4|57271.4|57467.1|57342.1|57356.5|57231.5|905
1613921700000|2021-02-21 15:35:00|57398.4|57273.4|57468.3|57343.3|57469.7|57344.7|57398.4|57273.4|773
1613922000000|2021-02-21 15:40:00|57466.5|57341.5|57452.1|57327.1|57515.5|57390.5|57451.8|57326.8|782
1613922300000|2021-02-21 15:45:00|57451.8|57326.8|57431.8|57306.8|57496.2|57371.2|57310.6|57185.6|913
1613922600000|2021-02-21 15:50:00|57431.7|57306.7|57383.1|57258.1|57463.8|57338.8|57323.4|57198.4|822
1613922900000|2021-02-21 15:55:00|57385.1|57260.1|57427.3|57302.3|57430.4|57305.4|57307.3|57182.3|931
1613923200000|2021-02-21 16:00:00|57427.5|57302.5|57389.1|57264.1|57527.2|57402.2|57388.2|57263.2|958
1613923500000|2021-02-21 16:05:00|57388.9|57263.9|57248.4|57123.4|57420.2|57295.2|57148.3|57023.3|1027
1613923800000|2021-02-21 16:10:00|57248.5|57123.5|57213.1|57088.1|57301|57176|57143|57018|941
1613924100000|2021-02-21 16:15:00|57212.9|57087.9|57286.9|57161.9|57286.9|57161.9|57180.7|57055.7|898
1613924400000|2021-02-21 16:20:00|57288.1|57163.1|57378.9|57253.9|57433.6|57308.6|57267|57142|834
1613924700000|2021-02-21 16:25:00|57381.3|57256.3|57547.2|57422.2|57561.7|57436.7|57380.7|57255.7|837
1613925000000|2021-02-21 16:30:00|57546.8|57421.8|57636.7|57511.7|57636.9|57511.9|57485.5|57360.5|876
1613925300000|2021-02-21 16:35:00|57637|57512|57552.3|57427.3|57645.1|57520.1|57549.2|57424.2|833
1613925600000|2021-02-21 16:40:00|57552.6|57427.6|57586.5|57461.5|57599.2|57474.2|57476.9|57351.9|968
1613925900000|2021-02-21 16:45:00|57589|57464|57756.6|57631.6|57782.8|57657.8|57553.7|57428.7|808
1613926200000|2021-02-21 16:50:00|57756.9|57631.9|57779.3|57654.3|57843.4|57718.4|57721.1|57596.1|862
1613926500000|2021-02-21 16:55:00|57779.1|57654.1|57815|57690|57815|57690|57663.5|57538.5|923
1613926800000|2021-02-21 17:00:00|57815.3|57690.3|57693.3|57568.3|57815.3|57690.3|57618.3|57493.3|947
1613927100000|2021-02-21 17:05:00|57694.5|57569.5|57737.1|57612.1|57773.2|57648.2|57687.6|57562.6|923
1613927400000|2021-02-21 17:10:00|57735.3|57610.3|57762.2|57637.2|57783.2|57658.2|57718.9|57593.9|905
1613927700000|2021-02-21 17:15:00|57762.1|57637.1|57795.8|57670.8|57831.6|57706.6|57723.5|57598.5|878
1613928000000|2021-02-21 17:20:00|57795.9|57670.9|57778|57653|57829.1|57704.1|57740.2|57615.2|844
1613928300000|2021-02-21 17:25:00|57778.6|57653.6|57706|57581|57780.5|57655.5|57663.1|57538.1|834
1613928600000|2021-02-21 17:30:00|57705.2|57580.2|57679.4|57554.4|57720.6|57595.6|57672.1|57547.1|768
1613928900000|2021-02-21 17:35:00|57678.6|57553.6|57597.1|57472.1|57682.8|57557.8|57568.7|57443.7|885
1613929200000|2021-02-21 17:40:00|57596.9|57471.9|57602.6|57477.6|57647.6|57522.6|57502.6|57377.6|960
1613929500000|2021-02-21 17:45:00|57602.5|57477.5|57520.4|57395.4|57672.3|57547.3|57489|57364|869
1613929800000|2021-02-21 17:50:00|57520.6|57395.6|57565|57440|57594.5|57469.5|57519.7|57394.7|774
1613930100000|2021-02-21 17:55:00|57565.2|57440.2|57600.7|57475.7|57648.1|57523.1|57550.7|57425.7|843
1613930400000|2021-02-21 18:00:00|57600.6|57475.6|57543.1|57418.1|57671.7|57546.7|57512|57387|861
1613930700000|2021-02-21 18:05:00|57542.7|57417.7|57539.8|57414.8|57566.9|57441.9|57514.5|57389.5|744
1613931000000|2021-02-21 18:10:00|57540.1|57415.1|57511.4|57386.4|57542.2|57417.2|57453.9|57328.9|799
1613931300000|2021-02-21 18:15:00|57511.5|57386.5|57515.1|57390.1|57552.9|57427.9|57492|57367|799
1613931600000|2021-02-21 18:20:00|57514.7|57389.7|57583.8|57458.8|57603.9|57478.9|57490.8|57365.8|752
1613931900000|2021-02-21 18:25:00|57582.6|57457.6|57582.5|57457.5|57637.6|57512.6|57582.4|57457.4|646
1613932200000|2021-02-21 18:30:00|57582.8|57457.8|57727.8|57602.8|57736|57611|57582.5|57457.5|827
1613932500000|2021-02-21 18:35:00|57727.3|57602.3|57785.8|57660.8|57869.9|57744.9|57724.4|57599.4|861
1613932800000|2021-02-21 18:40:00|57786|57661|57877.6|57752.6|57881.1|57756.1|57785.7|57660.7|805
1613933100000|2021-02-21 18:45:00|57879.2|57754.2|58057.4|57932.4|58070.1|57945.1|57844.7|57719.7|866
1613933400000|2021-02-21 18:50:00|58057.1|57932.1|58259|58134|58333.8|58208.8|58057.1|57932.1|934
1613933700000|2021-02-21 18:55:00|58258.1|58133.1|58252.8|58127.8|58270.3|58145.3|58189.2|58064.2|912
1613934000000|2021-02-21 19:00:00|58252.4|58127.4|58380|58255|58380|58255|58237.7|58112.7|937
1613934300000|2021-02-21 19:05:00|58379.7|58254.7|58405.4|58280.4|58405.4|58280.4|58290.6|58165.6|871
1613934600000|2021-02-21 19:10:00|58407.5|58282.5|58340.9|58215.9|58410.5|58285.5|58326.4|58201.4|762
1613934900000|2021-02-21 19:15:00|58340.5|58215.5|58213.6|58088.6|58370.4|58245.4|58152.5|58027.5|961
1613935200000|2021-02-21 19:20:00|58212.5|58087.5|58254.1|58129.1|58260.9|58135.9|58058.5|57933.5|927
1613935500000|2021-02-21 19:25:00|58254|58129|58288.5|58163.5|58337.9|58212.9|58253.7|58128.7|860
1613935800000|2021-02-21 19:30:00|58289.7|58164.7|58277.9|58152.9|58334.8|58209.8|58263.6|58138.6|865
1613936100000|2021-02-21 19:35:00|58277.6|58152.6|58177.7|58052.7|58277.9|58152.9|58147.8|58022.8|927
1613936400000|2021-02-21 19:40:00|58177.6|58052.6|58082.6|57957.6|58177.9|58052.9|58038.4|57913.4|1005
1613936700000|2021-02-21 19:45:00|58082.8|57957.8|58155.1|58030.1|58175.2|58050.2|58082.8|57957.8|737
1613937000000|2021-02-21 19:50:00|58155|58030|58175.3|58050.3|58197.5|58072.5|58142|58017|748
1613937300000|2021-02-21 19:55:00|58174.8|58049.8|58156.9|58031.9|58175.8|58050.8|58106|57981|695
1613937600000|2021-02-21 20:00:00|58157.1|58032.1|58140.8|58015.8|58197.4|58072.4|58137.6|58012.6|702
1613937900000|2021-02-21 20:05:00|58140.3|58015.3|57975.9|57850.9|58140.9|58015.9|57851.6|57726.6|848
1613938200000|2021-02-21 20:10:00|57972.6|57847.6|58191.4|58066.4|58216.2|58091.2|57972.6|57847.6|925
1613938500000|2021-02-21 20:15:00|58194|58069|58297.3|58172.3|58307.6|58182.6|58194|58069|700
1613938800000|2021-02-21 20:20:00|58296.7|58171.7|58226.6|58101.6|58316.3|58191.3|58222.7|58097.7|825
1613939100000|2021-02-21 20:25:00|58226.7|58101.7|58249.5|58124.5|58295.3|58170.3|58195.7|58070.7|743
1613939400000|2021-02-21 20:30:00|58249.8|58124.8|58111.2|57986.2|58250.6|58125.6|58079.2|57954.2|844
1613939700000|2021-02-21 20:35:00|58112.8|57987.8|57969.6|57844.6|58158.4|58033.4|57957.5|57832.5|832
1613940000000|2021-02-21 20:40:00|57969.1|57844.1|58009.2|57884.2|58111|57986|57939.9|57814.9|848
1613940300000|2021-02-21 20:45:00|58010|57885|58002.8|57847.8|58031.4|57906.4|57967.1|57825.6|798
1613940600000|2021-02-21 20:50:00|58002.9|57847.9|57654.5|57499.5|58003.6|57848.6|57606.1|57451.1|1017
1613940900000|2021-02-21 20:55:00|57661.9|57506.9|57788.8|57633.8|57846.8|57691.8|57659.4|57504.4|987
1613941200000|2021-02-21 21:00:00|57786.8|57631.8|57684.3|57529.3|57885.4|57730.4|57656.4|57501.4|972
1613941500000|2021-02-21 21:05:00|57682.6|57527.6|57742.5|57587.5|57755.7|57600.7|57571.6|57416.6|988
1613941800000|2021-02-21 21:10:00|57742.3|57587.3|57811.1|57656.1|57838.2|57683.2|57690.9|57535.9|945
1613942100000|2021-02-21 21:15:00|57813.5|57658.5|57940.8|57785.8|58006.4|57851.4|57790.6|57635.6|985
1613942400000|2021-02-21 21:20:00|57939.5|57784.5|57899.4|57744.4|58010.9|57855.9|57809.7|57654.7|899
1613942700000|2021-02-21 21:25:00|57898.9|57743.9|57824.4|57669.4|57898.9|57743.9|57818.5|57663.5|852
1613943000000|2021-02-21 21:30:00|57823.7|57668.7|57813.1|57658.1|57888|57733|57675|57520|1006
1613943300000|2021-02-21 21:35:00|57813.3|57658.3|57751.7|57596.7|57834.9|57679.9|57700.2|57545.2|948
1613943600000|2021-02-21 21:40:00|57751.8|57596.8|57813.6|57658.6|57831.4|57676.4|57711.4|57556.4|748
1613943900000|2021-02-21 21:45:00|57813.5|57658.5|57716.7|57561.7|57921.4|57766.4|57715.6|57560.6|732
1613944200000|2021-02-21 21:50:00|57716|57561|57370|57215|57724.5|57569.5|57359.5|57204.5|1067
1613944500000|2021-02-21 21:55:00|57369.6|57214.6|57432.5|57277.5|57482.8|57327.8|57342.8|57187.8|960
1613944800000|2021-02-21 22:00:00|57433.8|57278.8|57572.1|57417.1|57588.9|57433.9|57380.9|57225.9|781
1613945100000|2021-02-21 22:05:00|57572.3|57417.3|57591.2|57436.2|57659.1|57504.1|57571.2|57416.2|644
1613945400000|2021-02-21 22:10:00|57589.9|57434.9|57648.8|57493.8|57651.7|57496.7|57568.1|57413.1|599
1613945700000|2021-02-21 22:15:00|57647.7|57492.7|57710.3|57555.3|57714.1|57559.1|57646.7|57491.7|562
1613946000000|2021-02-21 22:20:00|57708.8|57553.8|57610.3|57455.3|57726.9|57571.9|57528.1|57373.1|678
1613946300000|2021-02-21 22:25:00|57610.4|57455.4|57357|57202|57610.4|57455.4|57357|57202|777
1613946600000|2021-02-21 22:30:00|57354.7|57199.7|57188.8|57033.8|57354.7|57199.7|57188.7|57033.7|719
1613946900000|2021-02-21 22:35:00|57188.9|57033.9|57151.3|56996.3|57219.9|57064.9|57101.9|56946.9|709
1613947200000|2021-02-21 22:40:00|57152.1|56997.1|57258.2|57103.2|57364.4|57209.4|57151.2|56996.2|935
1613947500000|2021-02-21 22:45:00|57258.8|57103.8|57355.9|57230.9|57368.1|57243.1|57217.1|57081|636
1613947800000|2021-02-21 22:50:00|57356.3|57231.3|57402.6|57277.6|57429.2|57304.2|57344.2|57219.2|634
1613948100000|2021-02-21 22:55:00|57402.7|57277.7|57442|57317|57490.2|57365.2|57401.3|57276.3|644
1613948400000|2021-02-21 23:00:00|57442.1|57317.1|57422.1|57297.1|57442.1|57317.1|57242.8|57117.8|838
1613948700000|2021-02-21 23:05:00|57423.9|57298.9|57566.6|57441.6|57587|57462|57388.3|57263.3|939
1613949000000|2021-02-21 23:10:00|57566.9|57441.9|57578|57453|57671.5|57546.5|57494.9|57369.9|984
1613949300000|2021-02-21 23:15:00|57579.7|57454.7|57495.6|57370.6|57579.8|57454.8|57475|57350|871
1613949600000|2021-02-21 23:20:00|57494.6|57369.6|57526.3|57401.3|57565.2|57440.2|57491.9|57366.9|827
1613949900000|2021-02-21 23:25:00|57526.4|57401.4|57590.3|57465.3|57604.2|57479.2|57510.3|57385.3|743
1613950200000|2021-02-21 23:30:00|57589.7|57464.7|57590|57465|57676|57551|57577.8|57452.8|794
1613950500000|2021-02-21 23:35:00|57592.2|57467.2|57564.4|57439.4|57624.8|57499.8|57549.5|57424.5|735
1613950800000|2021-02-21 23:40:00|57563.3|57438.3|57568.8|57443.8|57596.1|57471.1|57490|57365|636
1613951100000|2021-02-21 23:45:00|57568.7|57443.7|57499.1|57374.1|57645.4|57520.4|57494.7|57369.7|692
1613951400000|2021-02-21 23:50:00|57497.8|57372.8|57561|57436|57563.7|57438.7|57475.8|57350.8|760
1613951700000|2021-02-21 23:55:00|57559.5|57434.5|57544.6|57419.6|57594.7|57469.7|57535.9|57410.9|733
1613952000000|2021-02-22 00:00:00|57544.5|57419.5|57381.7|57256.7|57624.9|57499.9|57318.9|57193.9|965
1613952300000|2021-02-22 00:05:00|57382.3|57257.3|57173.1|57048.1|57392.4|57267.4|57167.4|57042.4|940
1613952600000|2021-02-22 00:10:00|57169.8|57044.8|56835|56710|57172.6|57047.6|56768.2|56643.2|1047
1613952900000|2021-02-22 00:15:00|56837.1|56712.1|56912.6|56787.6|57053.9|56928.9|56793.9|56668.9|859
1613953200000|2021-02-22 00:20:00|56912.5|56787.5|56807.3|56682.3|56962.5|56837.5|56630.9|56505.9|977
1613953500000|2021-02-22 00:25:00|56808.5|56683.5|56881.4|56756.4|56933.2|56808.2|56773.4|56648.4|969
1613953800000|2021-02-22 00:30:00|56879|56754|56961.1|56836.1|56966.2|56841.2|56747.6|56622.6|986
1613954100000|2021-02-22 00:35:00|56960|56835|56969.9|56844.9|57088.5|56963.5|56929.1|56804.1|995
1613954400000|2021-02-22 00:40:00|56970.2|56845.2|56840|56715|56995.9|56870.9|56821|56696|829
1613954700000|2021-02-22 00:45:00|56842.1|56717.1|56701.7|56576.7|56897.8|56772.8|56673.1|56548.1|907
1613955000000|2021-02-22 00:50:00|56714.1|56589.1|56577.9|56452.9|56734.3|56609.3|56449|56324|1033
1613955300000|2021-02-22 00:55:00|56582.8|56457.8|56354.2|56229.2|56640.4|56515.4|56353.4|56228.4|1056
1613955600000|2021-02-22 01:00:00|56354|56229|56617.8|56492.8|56623.4|56498.4|56177.3|56052.3|1002
1613955900000|2021-02-22 01:05:00|56603.9|56478.9|56778.1|56653.1|56862.1|56737.1|56592.5|56467.5|1024
1613956200000|2021-02-22 01:10:00|56778.2|56653.2|56667.3|56542.3|56787.7|56662.7|56596.1|56471.1|1010
1613956500000|2021-02-22 01:15:00|56669.6|56544.6|56828.6|56703.6|56834.3|56709.3|56654.3|56529.3|945
1613956800000|2021-02-22 01:20:00|56828.7|56703.7|56732.5|56607.5|56863.5|56738.5|56723.7|56598.7|900
1613957100000|2021-02-22 01:25:00|56733.5|56608.5|56825.6|56700.6|56888.2|56763.2|56720.7|56595.7|783
1613957400000|2021-02-22 01:30:00|56826.8|56701.8|56967.8|56842.8|57057.1|56932.1|56817.8|56692.8|861
1613957700000|2021-02-22 01:35:00|56969.4|56844.4|57037.4|56912.4|57104.2|56979.2|56968.3|56843.3|879
1613958000000|2021-02-22 01:40:00|57036.6|56911.6|57005.9|56880.9|57070.8|56945.8|56965.2|56840.2|800
1613958300000|2021-02-22 01:45:00|57006.8|56881.8|56988.8|56863.8|57045.6|56920.6|56935.2|56810.2|878
1613958600000|2021-02-22 01:50:00|56990.3|56865.3|57004.6|56879.6|57012|56887|56971.3|56846.3|647
1613958900000|2021-02-22 01:55:00|57005.7|56880.7|56961.8|56836.8|57011.8|56886.8|56960|56835|601
1613959200000|2021-02-22 02:00:00|56959.5|56834.5|56515|56390|56962.5|56837.5|56419.5|56294.5|937
1613959500000|2021-02-22 02:05:00|56532.1|56407.1|56782.8|56657.8|56783.3|56658.3|56487.9|56362.9|1043
1613959800000|2021-02-22 02:10:00|56785.6|56660.6|56801.8|56676.8|56844.1|56719.1|56694.4|56569.4|730
1613960100000|2021-02-22 02:15:00|56801.4|56676.4|56747.7|56622.7|56801.8|56676.8|56709.6|56584.6|758
1613960400000|2021-02-22 02:20:00|56747.8|56622.8|56998.2|56873.2|56998.2|56873.2|56704.3|56579.3|768
1613960700000|2021-02-22 02:25:00|56997.1|56872.1|57121|56996|57230.6|57105.6|56996.7|56871.7|973
1613961000000|2021-02-22 02:30:00|57120.7|56995.7|57288.9|57163.9|57289|57164|57120.7|56995.7|888
1613961300000|2021-02-22 02:35:00|57289.2|57164.2|57157.5|57032.5|57338.3|57213.3|57130.9|57005.9|933
1613961600000|2021-02-22 02:40:00|57157.9|57032.9|57094.1|56969.1|57186.4|57061.4|57092|56967|804
1613961900000|2021-02-22 02:45:00|57091.6|56966.6|56982.8|56857.8|57092.4|56967.4|56957.9|56832.9|895
1613962200000|2021-02-22 02:50:00|56984.1|56859.1|56966.2|56841.2|56988.8|56863.8|56900.4|56775.4|800
1613962500000|2021-02-22 02:55:00|56966.1|56841.1|56968.2|56843.2|57084.5|56959.5|56941|56816|787
1613962800000|2021-02-22 03:00:00|56967.5|56842.5|56951.2|56826.2|57144.6|57019.6|56906.7|56781.7|866
1613963100000|2021-02-22 03:05:00|56951|56826|56959.3|56834.3|57015|56890|56904.8|56779.8|908
1613963400000|2021-02-22 03:10:00|56959.7|56834.7|56899.8|56774.8|56983.7|56858.7|56894.5|56769.5|806
1613963700000|2021-02-22 03:15:00|56899.4|56774.4|56823.8|56698.8|56899.4|56774.4|56647.9|56522.9|901
1613964000000|2021-02-22 03:20:00|56825.9|56700.9|56829.5|56704.5|56875.6|56750.6|56785.1|56660.1|837
1613964300000|2021-02-22 03:25:00|56829.1|56704.1|56574.4|56449.4|56829.2|56704.2|56550.3|56425.3|940
1613964600000|2021-02-22 03:30:00|56570|56445|56276.1|56151.1|56570|56445|56195.8|56070.8|1039
1613964900000|2021-02-22 03:35:00|56276.5|56151.5|56358.1|56233.1|56422.5|56297.5|56057.3|55932.3|1061
1613965200000|2021-02-22 03:40:00|56367.8|56242.8|56401.4|56276.4|56480.8|56355.8|56295.3|56170.3|908
1613965500000|2021-02-22 03:45:00|56401.6|56276.6|56083.5|55958.5|56401.6|56276.6|56060.9|55935.9|1060
1613965800000|2021-02-22 03:50:00|56079.6|55954.6|56038.3|55913.3|56212.9|56087.9|55867.5|55742.5|1077
1613966100000|2021-02-22 03:55:00|56037.6|55912.6|55963.2|55838.2|56184.8|56059.8|55915|55790|1065
1613966400000|2021-02-22 04:00:00|55962.5|55837.5|55641.7|55516.7|55962.5|55837.5|55629.6|55504.6|1056
1613966700000|2021-02-22 04:05:00|55641.6|55516.6|56045.2|55920.2|56045.2|55920.2|55604.8|55479.8|1012
1613967000000|2021-02-22 04:10:00|56046.6|55921.6|56194.7|56069.7|56320.1|56195.1|56024.8|55899.8|1011
1613967300000|2021-02-22 04:15:00|56195.9|56070.9|56012.9|55887.9|56199.4|56074.4|55952.6|55827.6|1039
1613967600000|2021-02-22 04:20:00|56013.3|55888.3|55814.3|55689.3|56036.7|55911.7|55814.3|55689.3|1016
1613967900000|2021-02-22 04:25:00|55815.3|55690.3|55669|55544|55914.5|55789.5|55664.8|55539.8|1051
1613968200000|2021-02-22 04:30:00|55667.5|55542.5|55890.6|55765.6|55905.6|55780.6|55520|55395|1059
1613968500000|2021-02-22 04:35:00|55895.3|55770.3|55797.1|55672.1|55896.8|55771.8|55631.2|55506.2|1068
1613968800000|2021-02-22 04:40:00|55798.7|55673.7|55402.4|55277.4|55849.3|55724.3|55318.2|55193.2|1103
1613969100000|2021-02-22 04:45:00|55402.3|55277.3|55561|55436|55581|55456|55221.9|55096.9|1071
1613969400000|2021-02-22 04:50:00|55562.4|55437.4|55676.8|55551.8|55779.6|55654.6|55540.1|55415.1|1053
1613969700000|2021-02-22 04:55:00|55678.5|55553.5|55890.9|55765.9|55959.1|55834.1|55674.4|55549.4|967
1613970000000|2021-02-22 05:00:00|55887.6|55762.6|55953.8|55828.8|56048|55923|55875.9|55750.9|1040
1613970300000|2021-02-22 05:05:00|55953.3|55828.3|56066.1|55941.1|56112.9|55987.9|55903.9|55778.9|971
1613970600000|2021-02-22 05:10:00|56065.7|55940.7|56187.3|56062.3|56216.2|56091.2|56065.3|55940.3|799
1613970900000|2021-02-22 05:15:00|56187.4|56062.4|55973.5|55848.5|56187.6|56062.6|55869.3|55744.3|912
1613971200000|2021-02-22 05:20:00|55967.9|55842.9|56064|55939|56197.4|56072.4|55952.6|55827.6|906
1613971500000|2021-02-22 05:25:00|56063.8|55938.8|56250|56125|56253.8|56128.8|56057.5|55932.5|872
1613971800000|2021-02-22 05:30:00|56255.5|56130.5|56418.9|56293.9|56478.8|56353.8|56226.9|56101.9|959
1613972100000|2021-02-22 05:35:00|56417.7|56292.7|56306.4|56181.4|56444.9|56319.9|56252.2|56127.2|955
1613972400000|2021-02-22 05:40:00|56306.3|56181.3|56204.3|56079.3|56306.9|56181.9|56182.8|56057.8|834
1613972700000|2021-02-22 05:45:00|56208|56083|56069|55944|56221.1|56096.1|56047.8|55922.8|918
1613973000000|2021-02-22 05:50:00|56070.9|55945.9|55885.1|55760.1|56073.4|55948.4|55881|55756|869
1613973300000|2021-02-22 05:55:00|55885.3|55760.3|55932.8|55807.8|55932.8|55807.8|55752.3|55627.3|1082
1613973600000|2021-02-22 06:00:00|55937.6|55812.6|56072.7|55947.7|56074.1|55949.1|55786|55661|992
1613973900000|2021-02-22 06:05:00|56072.9|55947.9|56172.1|56047.1|56172.8|56047.8|56037.8|55912.8|900
1613974200000|2021-02-22 06:10:00|56171.9|56046.9|56368.1|56243.1|56421.8|56296.8|56165|56040|940
1613974500000|2021-02-22 06:15:00|56368.4|56243.4|56296.7|56171.7|56438.7|56313.7|56258.4|56133.4|968
1613974800000|2021-02-22 06:20:00|56296.9|56171.9|56328.6|56203.6|56381.6|56256.6|56286.6|56161.6|871
1613975100000|2021-02-22 06:25:00|56325.8|56200.8|56347.4|56222.4|56432.8|56307.8|56323.1|56198.1|744
1613975400000|2021-02-22 06:30:00|56346.2|56221.2|56208.4|56083.4|56346.6|56221.6|56163|56038|849
1613975700000|2021-02-22 06:35:00|56209.1|56084.1|56175.6|56050.6|56242.7|56117.7|56131.8|56006.8|855
1613976000000|2021-02-22 06:40:00|56176.4|56051.4|56314.9|56189.9|56373.6|56248.6|56162.8|56037.8|870
1613976300000|2021-02-22 06:45:00|56314.4|56189.4|56362.4|56237.4|56421.5|56296.5|56278.5|56153.5|868
1613976600000|2021-02-22 06:50:00|56366.7|56241.7|56268.7|56143.7|56377.2|56252.2|56247.4|56122.4|643
1613976900000|2021-02-22 06:55:00|56268.3|56143.3|56113.4|55988.4|56269.7|56144.7|56113.4|55988.4|681
1613977200000|2021-02-22 07:00:00|56112|55987|55937.5|55812.5|56112.1|55987.1|55749.4|55624.4|1029
1613977500000|2021-02-22 07:05:00|55937.6|55812.6|55897.7|55772.7|55993|55868|55867.8|55742.8|953
1613977800000|2021-02-22 07:10:00|55898|55773|56027.6|55902.6|56036.2|55911.2|55838.9|55713.9|946
1613978100000|2021-02-22 07:15:00|56026.1|55901.1|56200.1|56075.1|56244.5|56119.5|55998.3|55873.3|909
1613978400000|2021-02-22 07:20:00|56201.1|56076.1|56315.3|56190.3|56338.9|56213.9|56200|56075|945
1613978700000|2021-02-22 07:25:00|56311.2|56186.2|56372.6|56247.6|56426|56301|56300.7|56175.7|818
1613979000000|2021-02-22 07:30:00|56367.2|56242.2|56302.1|56177.1|56453.2|56328.2|56285.2|56160.2|757
1613979300000|2021-02-22 07:35:00|56301.9|56176.9|56414.4|56289.4|56418.5|56293.5|56240.9|56115.9|701
1613979600000|2021-02-22 07:40:00|56417.3|56292.3|56605.2|56480.2|56619.3|56494.3|56321.3|56196.3|863
1613979900000|2021-02-22 07:45:00|56606.4|56481.4|56488.3|56363.3|56621.1|56496.1|56457.1|56332.1|857
1613980200000|2021-02-22 07:50:00|56487.9|56362.9|56428.3|56303.3|56489|56364|56414|56289|627
1613980500000|2021-02-22 07:55:00|56428.4|56303.4|56523.3|56398.3|56557.1|56432.1|56375.8|56250.8|717
1613980800000|2021-02-22 08:00:00|56523.1|56398.1|56514.7|56389.7|56689.3|56564.3|56492.1|56367.1|737
1613981100000|2021-02-22 08:05:00|56515.5|56390.5|56409.2|56284.2|56515.5|56390.5|56387.1|56262.1|639
1613981400000|2021-02-22 08:10:00|56409.6|56284.6|56282.9|56157.9|56420.2|56295.2|56220.4|56095.4|811
1613981700000|2021-02-22 08:15:00|56282.8|56157.8|56419.9|56294.9|56524.6|56399.6|56255.6|56130.6|886
1613982000000|2021-02-22 08:20:00|56418.4|56293.4|56319.5|56194.5|56422.3|56297.3|56311.8|56186.8|754
1613982300000|2021-02-22 08:25:00|56319.6|56194.6|56268.6|56143.6|56336.9|56211.9|56267.5|56142.5|728
1613982600000|2021-02-22 08:30:00|56269|56144|56112.8|55987.8|56284.6|56159.6|56109.3|55984.3|870
1613982900000|2021-02-22 08:35:00|56112.9|55987.9|55809.3|55684.3|56145.7|56020.7|55809.2|55684.2|817
1613983200000|2021-02-22 08:40:00|55810.4|55685.4|55917.2|55792.2|55967.7|55842.7|55810.4|55685.4|834
1613983500000|2021-02-22 08:45:00|55915.4|55790.4|55926.4|55801.4|55987.9|55862.9|55874|55749|783
1613983800000|2021-02-22 08:50:00|55926.3|55801.3|55709.7|55584.7|55926.3|55801.3|55650.4|55525.4|947
1613984100000|2021-02-22 08:55:00|55714.6|55589.6|55537|55412|55745.2|55620.2|55499.2|55374.2|975
1613984400000|2021-02-22 09:00:00|55537.1|55412.1|55616.2|55491.2|55671.6|55546.6|55519.1|55394.1|919
1613984700000|2021-02-22 09:05:00|55616.1|55491.1|55761.8|55636.8|55761.8|55636.8|55605.6|55480.6|765
1613985000000|2021-02-22 09:10:00|55762.3|55637.3|55628.5|55503.5|55766.2|55641.2|55621.2|55496.2|816
1613985300000|2021-02-22 09:15:00|55629.5|55504.5|55611|55486|55642.3|55517.3|55560.8|55435.8|666
1613985600000|2021-02-22 09:20:00|55611.3|55486.3|55648.2|55523.2|55690.5|55565.5|55611|55486|689
1613985900000|2021-02-22 09:25:00|55648.3|55523.3|55794.3|55669.3|55810|55685|55641.6|55516.6|782
1613986200000|2021-02-22 09:30:00|55793.9|55668.9|55610.8|55485.8|55796.5|55671.5|55609.3|55484.3|666
1613986500000|2021-02-22 09:35:00|55611.8|55486.8|55265.4|55140.4|55622.1|55497.1|55043.6|54918.6|954
1613986800000|2021-02-22 09:40:00|55268.1|55143.1|55475.7|55350.7|55532|55407|55262.1|55137.1|1022
1613987100000|2021-02-22 09:45:00|55472.2|55347.2|55331.2|55206.2|55571.8|55446.8|55251.9|55126.9|1024
1613987400000|2021-02-22 09:50:00|55333.9|55208.9|54850.6|54725.6|55353.8|55228.8|54661.3|54536.3|1036
1613987700000|2021-02-22 09:55:00|54850.2|54725.2|54760.3|54635.3|54924.9|54799.9|54492.2|54367.2|1131
1613988000000|2021-02-22 10:00:00|54754.2|54629.2|54620|54495|55132.5|55007.5|54620|54495|1120
1613988300000|2021-02-22 10:05:00|54619.6|54494.6|54176.7|54051.7|54753.8|54628.8|54176.7|54051.7|1137
1613988600000|2021-02-22 10:10:00|54176.6|54051.6|54227.3|54102.3|54302.4|54177.4|53608.7|53483.7|1148
1613988900000|2021-02-22 10:15:00|54228.2|54103.2|54289.3|54164.3|54407.5|54282.5|54051.4|53926.4|1142
1613989200000|2021-02-22 10:20:00|54289.5|54164.5|54568.5|54443.5|54589.8|54464.8|54240.9|54115.9|1098
1613989500000|2021-02-22 10:25:00|54568.7|54443.7|54530|54405|54676.3|54551.3|54450.6|54325.6|1112
1613989800000|2021-02-22 10:30:00|54531.2|54406.2|54834.2|54709.2|54849.7|54724.7|54531.2|54406.2|1111
1613990100000|2021-02-22 10:35:00|54830.4|54705.4|54980|54855|55009.2|54884.2|54800.8|54675.8|1005
1613990400000|2021-02-22 10:40:00|54978.8|54853.8|54945.5|54820.5|55081.7|54956.7|54816.1|54691.1|1055
1613990700000|2021-02-22 10:45:00|54947.9|54822.9|55030.9|54905.9|55149.9|55024.9|54910.4|54785.4|1011
1613991000000|2021-02-22 10:50:00|55031|54906|54792.3|54667.3|55056.3|54931.3|54774.3|54649.3|1016
1613991300000|2021-02-22 10:55:00|54796.1|54671.1|54907.1|54782.1|54959.8|54834.8|54796.1|54671.1|947
1613991600000|2021-02-22 11:00:00|54909|54784|55245.5|55120.5|55292.8|55167.8|54823.3|54698.3|1012
1613991900000|2021-02-22 11:05:00|55245.9|55120.9|55205.9|55080.9|55312.9|55187.9|55205.6|55080.6|988
1613992200000|2021-02-22 11:10:00|55206.2|55081.2|54986.8|54861.8|55211.2|55086.2|54938|54813|965
1613992500000|2021-02-22 11:15:00|54999.3|54874.3|54926.9|54801.9|55054.6|54929.6|54875.4|54750.4|1036
1613992800000|2021-02-22 11:20:00|54927.9|54802.9|54604.1|54479.1|54946.4|54821.4|54570.1|54445.1|1039
1613993100000|2021-02-22 11:25:00|54604.4|54479.4|54847.7|54722.7|54866.2|54741.2|54478.5|54353.5|1082
1613993400000|2021-02-22 11:30:00|54847.6|54722.6|55145.2|55020.2|55159.3|55034.3|54822.2|54697.2|1077
1613993700000|2021-02-22 11:35:00|55139.5|55014.5|55116.7|54991.7|55229.9|55104.9|55095.3|54970.3|919
1613994000000|2021-02-22 11:40:00|55116.6|54991.6|54969.7|54844.7|55127.2|55002.2|54925.6|54800.6|834
1613994300000|2021-02-22 11:45:00|54969.3|54844.3|54917.5|54792.5|55103|54978|54903.3|54778.3|960
1613994600000|2021-02-22 11:50:00|54917.7|54792.7|54790.9|54665.9|55013.8|54888.8|54780.4|54655.4|927
1613994900000|2021-02-22 11:55:00|54794.2|54669.2|54580|54455|54875.6|54750.6|54579.1|54454.1|1035
1613995200000|2021-02-22 12:00:00|54579.8|54454.8|54154.5|54029.5|54675.3|54550.3|54154.2|54029.2|1123
1613995500000|2021-02-22 12:05:00|54145.2|54020.2|54208.3|54083.3|54277.9|54152.9|53803.8|53678.8|1117
1613995800000|2021-02-22 12:10:00|54206.6|54081.6|53624.5|53499.5|54241.5|54116.5|53494.2|53369.2|1139
1613996100000|2021-02-22 12:15:00|53627.9|53502.9|53294.3|53169.3|53830.5|53705.5|53202.4|53077.4|1101
1613996400000|2021-02-22 12:20:00|53294.7|53169.7|53536.5|53411.5|53691.6|53566.6|52706.9|52581.9|1099
1613996700000|2021-02-22 12:25:00|53534.8|53409.8|53658.5|53533.5|53660.7|53535.7|53371.1|53246.1|967
1613997000000|2021-02-22 12:30:00|53656.6|53531.6|53697.3|53572.3|53919.3|53794.3|53619|53494|956
1613997300000|2021-02-22 12:35:00|53702.4|53577.4|53930.4|53805.4|53981.6|53856.6|53653.1|53528.1|982
1613997600000|2021-02-22 12:40:00|53924.9|53799.9|53607.4|53482.4|53954.9|53829.9|53607.4|53482.4|941
1613997900000|2021-02-22 12:45:00|53606.9|53481.9|53264.6|53139.6|53612.1|53487.1|53157.4|53032.4|1051
1613998200000|2021-02-22 12:50:00|53268.6|53143.6|53385.6|53260.6|53447|53322|52990.2|52865.2|1035
1613998500000|2021-02-22 12:55:00|53389.2|53264.2|53808.7|53683.7|53860.7|53735.7|53382.7|53257.7|1053
1613998800000|2021-02-22 13:00:00|53802.1|53677.1|53872.2|53747.2|53931.1|53806.1|53671.1|53546.1|947
1613999100000|2021-02-22 13:05:00|53873.2|53748.2|53769.9|53644.9|54010.9|53885.9|53725.9|53600.9|999
1613999400000|2021-02-22 13:10:00|53769.3|53644.3|53523.1|53398.1|53844|53719|53455.8|53330.8|1026
1613999700000|2021-02-22 13:15:00|53521.3|53396.3|53305.5|53180.5|53521.3|53396.3|53144.4|53019.4|1026
1614000000000|2021-02-22 13:20:00|53300.2|53175.2|52749.2|52624.2|53308.3|53183.3|52732.1|52607.1|1105
1614000300000|2021-02-22 13:25:00|52747.1|52622.1|53042.7|52917.7|53183.3|53058.3|52747.1|52622.1|1054
1614000600000|2021-02-22 13:30:00|53043.9|52918.9|53012.5|52887.5|53115.1|52990.1|52750.7|52625.7|1053
1614000900000|2021-02-22 13:35:00|53010|52885|53150.4|53025.4|53271.2|53146.2|52998.8|52873.8|1005
1614001200000|2021-02-22 13:40:00|53150.2|53025.2|53210.1|53085.1|53298.5|53173.5|53121.8|52996.8|1006
1614001500000|2021-02-22 13:45:00|53211.3|53086.3|53009.7|52884.7|53289.3|53164.3|52916.8|52791.8|1014
1614001800000|2021-02-22 13:50:00|52999.4|52874.4|52469.2|52344.2|53005.2|52880.2|52419.7|52294.7|1060
1614002100000|2021-02-22 13:55:00|52480|52355|52117.1|51992.1|52535.9|52410.9|52072.7|51947.7|1042
1614002400000|2021-02-22 14:00:00|52116.3|51991.3|52415.4|52290.4|52446.3|52321.3|52098.2|51973.2|1087
1614002700000|2021-02-22 14:05:00|52414.3|52289.3|51641.3|51516.3|52419.1|52294.1|51631.1|51506.1|1088
1614003000000|2021-02-22 14:10:00|51646.3|51521.3|50369.7|50244.7|51716.8|51591.8|50101.4|49976.4|1114
1614003300000|2021-02-22 14:15:00|50363.4|50238.4|49802.1|49652.1|50631.8|50481.8|47918.8|47793.8|1099
1614003600000|2021-02-22 14:20:00|49797.7|49647.7|51164|51014|51380.7|51230.7|49617.9|49467.9|842
1614003900000|2021-02-22 14:25:00|51141.3|50991.3|51513.9|51363.9|51670|51520|50023|49873|884
1614004200000|2021-02-22 14:30:00|51486.6|51336.6|51966.9|51841.9|52020.7|51880.2|50996.1|50846.1|778
1614004500000|2021-02-22 14:35:00|51984.6|51859.6|52035.2|51910.2|52353.6|52228.6|51834.2|51709.2|769
1614004800000|2021-02-22 14:40:00|52033.5|51908.5|52341.2|52216.2|52527.7|52402.7|51850.8|51725.8|780
1614005100000|2021-02-22 14:45:00|52328.3|52203.3|52909.6|52784.6|52911.4|52786.4|52328.3|52203.3|888
1614005400000|2021-02-22 14:50:00|52903.1|52778.1|52945.3|52820.3|52967.2|52842.2|52446.3|52321.3|1097
1614005700000|2021-02-22 14:55:00|52946.8|52821.8|53722.9|53597.9|53794.4|53669.4|52943.5|52818.5|1095
1614006000000|2021-02-22 15:00:00|53707.2|53582.2|54115.4|53990.4|54193.1|54068.1|53563.4|53438.4|1106
1614006300000|2021-02-22 15:05:00|54128|54003|53557.6|53432.6|54137.9|54012.9|53347.1|53222.1|1156
1614006600000|2021-02-22 15:10:00|53556.9|53431.9|53540.5|53415.5|53852.3|53727.3|53432.1|53307.1|1150
1614006900000|2021-02-22 15:15:00|53538.2|53413.2|53132.1|53007.1|53540.3|53415.3|52789.3|52664.3|1132
1614007200000|2021-02-22 15:20:00|53126.5|53001.5|53591.3|53466.3|53591.3|53466.3|52868.9|52743.9|1130
1614007500000|2021-02-22 15:25:00|53591.1|53466.1|53009|52884|53595.9|53470.9|52973.1|52848.1|1165
1614007800000|2021-02-22 15:30:00|53003.4|52878.4|53318.3|53193.3|53428.4|53303.4|52917.3|52792.3|1123
1614008100000|2021-02-22 15:35:00|53315.7|53190.7|53479.8|53354.8|53480.5|53355.5|53046.9|52921.9|1126
1614008400000|2021-02-22 15:40:00|53478.9|53353.9|53747.7|53622.7|53831.8|53706.8|53290.9|53165.9|1115
1614008700000|2021-02-22 15:45:00|53745.4|53620.4|53685|53560|53859.3|53734.3|53666.1|53541.1|997
1614009000000|2021-02-22 15:50:00|53688.7|53563.7|53633.7|53508.7|53688.7|53563.7|53465.3|53340.3|1058
1614009300000|2021-02-22 15:55:00|53623.7|53498.7|53351|53226|53645|53520|53318.8|53193.8|1052
1614009600000|2021-02-22 16:00:00|53351.2|53226.2|52979.4|52854.4|53415.2|53290.2|52979.4|52854.4|1139
1614009900000|2021-02-22 16:05:00|52982.1|52857.1|53210.1|53085.1|53260.1|53135.1|52873|52748|1138
1614010200000|2021-02-22 16:10:00|53207.6|53082.6|53647.5|53522.5|53647.5|53522.5|53161|53036|1057
1614010500000|2021-02-22 16:15:00|53652.7|53527.7|53607.3|53482.3|53745.4|53620.4|53528.5|53403.5|1100
1614010800000|2021-02-22 16:20:00|53608.3|53483.3|53779.7|53654.7|53832.6|53707.6|53605.8|53480.8|1037
1614011100000|2021-02-22 16:25:00|53778.1|53653.1|53636.8|53511.8|53779.7|53654.7|53492.9|53367.9|999
1614011400000|2021-02-22 16:30:00|53653|53528|53858.5|53733.5|53890.5|53765.5|53534.1|53409.1|1037
1614011700000|2021-02-22 16:35:00|53863.7|53738.7|53598.2|53473.2|53864.1|53739.1|53549.3|53424.3|1077
1614012000000|2021-02-22 16:40:00|53596.5|53471.5|53631.3|53506.3|53759|53634|53512.4|53387.4|1037
1614012300000|2021-02-22 16:45:00|53628.9|53503.9|53421.3|53296.3|53765.3|53640.3|53421.3|53296.3|973
1614012600000|2021-02-22 16:50:00|53421|53296|53168.6|53043.6|53447.8|53322.8|53168.4|53043.4|994
1614012900000|2021-02-22 16:55:00|53167.9|53042.9|53233.7|53108.7|53326|53201|53162.3|53037.3|1047
1614013200000|2021-02-22 17:00:00|53235.3|53110.3|53085.6|52960.6|53348.4|53223.4|52851.4|52726.4|1099
1614013500000|2021-02-22 17:05:00|53087.9|52962.9|52669.2|52544.2|53182.1|53057.1|52572.6|52447.6|1126
1614013800000|2021-02-22 17:10:00|52677.7|52552.7|52452.8|52327.8|52767.9|52642.9|52343.7|52218.7|1106
1614014100000|2021-02-22 17:15:00|52456.8|52331.8|52695.1|52570.1|52911.4|52786.4|52456.8|52331.8|1053
1614014400000|2021-02-22 17:20:00|52697.3|52572.3|52893.4|52768.4|52895.8|52770.8|52621.9|52496.9|1020
1614014700000|2021-02-22 17:25:00|52894.9|52769.9|53029.6|52904.6|53112.9|52987.9|52894.9|52769.9|975
1614015000000|2021-02-22 17:30:00|53029.8|52904.8|52829.3|52704.3|53141|53016|52828|52703|1030
1614015300000|2021-02-22 17:35:00|52829.7|52704.7|52669.7|52544.7|52901.1|52776.1|52640.7|52515.7|1073
1614015600000|2021-02-22 17:40:00|52669.8|52544.8|52645.6|52520.6|52816.1|52691.1|52581.9|52456.9|1117
1614015900000|2021-02-22 17:45:00|52647.5|52522.5|52703.8|52578.8|52748.8|52623.8|52474.8|52349.8|1122
1614016200000|2021-02-22 17:50:00|52702.5|52577.5|52522.9|52397.9|52777.9|52652.9|52522|52397|1091
1614016500000|2021-02-22 17:55:00|52521.7|52396.7|52141|52016|52561.7|52436.7|52070.8|51945.8|1107
1614016800000|2021-02-22 18:00:00|52152.6|52027.6|51876.5|51751.5|52415.7|52290.7|51825.6|51700.6|1131
1614017100000|2021-02-22 18:05:00|51877.8|51752.8|51997.1|51872.1|52065.1|51940.1|51639|51514|1124
1614017400000|2021-02-22 18:10:00|51998.9|51873.9|51935.8|51810.8|52032.1|51907.1|51748.7|51623.7|1107
1614017700000|2021-02-22 18:15:00|51935.9|51810.9|52611.3|52486.3|52637|52512|51929|51804|1109
1614018000000|2021-02-22 18:20:00|52600.4|52475.4|52800.3|52675.3|52874.7|52749.7|52330.8|52205.8|1133
1614018300000|2021-02-22 18:25:00|52798.5|52673.5|52942.5|52817.5|53038.1|52913.1|52679.5|52554.5|1086
1614018600000|2021-02-22 18:30:00|52955.8|52830.8|52936.2|52811.2|53049|52924|52617.1|52492.1|1112
1614018900000|2021-02-22 18:35:00|52940.1|52815.1|52997.9|52872.9|53061.9|52936.9|52846.2|52721.2|1004
1614019200000|2021-02-22 18:40:00|52996.7|52871.7|53452.7|53327.7|53503.5|53378.5|52982|52857|1056
1614019500000|2021-02-22 18:45:00|53457.2|53332.2|53266.8|53141.8|53543.8|53418.8|53257.8|53132.8|1035
1614019800000|2021-02-22 18:50:00|53267.5|53142.5|53162.8|53037.8|53325.6|53200.6|53109|52984|1065
1614020100000|2021-02-22 18:55:00|53160.2|53035.2|53287.1|53162.1|53318.7|53193.7|53115.6|52990.6|988
1614020400000|2021-02-22 19:00:00|53287.3|53162.3|53442.2|53317.2|53444.5|53319.5|53028.8|52903.8|1078
1614020700000|2021-02-22 19:05:00|53443.3|53318.3|53357.1|53232.1|53471.9|53346.9|53292.3|53167.3|1029
1614021000000|2021-02-22 19:10:00|53357.8|53232.8|53568.8|53443.8|53579.3|53454.3|53303.1|53178.1|962
1614021300000|2021-02-22 19:15:00|53568.1|53443.1|53529.5|53404.5|53780.8|53655.8|53519.6|53394.6|1054
1614021600000|2021-02-22 19:20:00|53529.2|53404.2|53407|53282|53596.5|53471.5|53405.7|53280.7|982
1614021900000|2021-02-22 19:25:00|53407.1|53282.1|53505.2|53380.2|53705.1|53580.1|53403.4|53278.4|1054
1614022200000|2021-02-22 19:30:00|53505.3|53380.3|53540.1|53415.1|53706.7|53581.7|53431.8|53306.8|1064
1614022500000|2021-02-22 19:35:00|53530.5|53405.5|53635.5|53510.5|53713.3|53588.3|53508.3|53383.3|1017
1614022800000|2021-02-22 19:40:00|53633.2|53508.2|53510.6|53385.6|53726.9|53601.9|53483.5|53358.5|947
1614023100000|2021-02-22 19:45:00|53510.4|53385.4|53399.6|53274.6|53563.1|53438.1|53346.4|53221.4|1063
1614023400000|2021-02-22 19:50:00|53398.5|53273.5|53579.9|53454.9|53619.3|53494.3|53373.7|53248.7|960
1614023700000|2021-02-22 19:55:00|53582.1|53457.1|53691.7|53566.7|53753.7|53628.7|53531.6|53406.6|962
1614024000000|2021-02-22 20:00:00|53690.7|53565.7|53911.6|53786.6|53913.4|53788.4|53562.2|53437.2|1064
1614024300000|2021-02-22 20:05:00|53910.7|53785.7|54211.2|54086.2|54335.6|54210.6|53876.6|53751.6|1004
1614024600000|2021-02-22 20:10:00|54210.6|54085.6|54337.5|54212.5|54424.1|54299.1|54179.4|54054.4|1050
1614024900000|2021-02-22 20:15:00|54340.8|54215.8|54417|54292|54429.6|54304.6|54245.2|54120.2|1036
1614025200000|2021-02-22 20:20:00|54416.7|54291.7|54197.6|54072.6|54418.9|54293.9|54137.3|54012.3|977
1614025500000|2021-02-22 20:25:00|54194.6|54069.6|54256|54131|54401.7|54276.7|54055.6|53930.6|1075
1614025800000|2021-02-22 20:30:00|54254.9|54129.9|54112.8|53987.8|54316.1|54191.1|54112.7|53987.7|793
1614026100000|2021-02-22 20:35:00|54105.8|53980.8|53948.9|53823.9|54125.8|54000.8|53899.6|53774.6|969
1614026400000|2021-02-22 20:40:00|53949.8|53824.8|54241.2|54116.2|54251.6|54126.6|53881|53756|981
1614026700000|2021-02-22 20:45:00|54242.2|54117.2|54331.1|54206.1|54342.1|54217.1|54135|54010|915
1614027000000|2021-02-22 20:50:00|54326.6|54201.6|54171.5|54046.5|54328.2|54203.2|54047.8|53922.8|1017
1614027300000|2021-02-22 20:55:00|54158.8|54033.8|53905|53780|54183.3|54058.3|53893.1|53768.1|975
1614027600000|2021-02-22 21:00:00|53901.7|53776.7|54019.3|53894.3|54019.3|53894.3|53806.4|53681.4|1008
1614027900000|2021-02-22 21:05:00|54016.2|53891.2|54147.2|54022.2|54158.9|54033.9|53958.2|53833.2|980
1614028200000|2021-02-22 21:10:00|54146.6|54021.6|54157.1|54032.1|54245.8|54120.8|54075.5|53950.5|925
1614028500000|2021-02-22 21:15:00|54158.4|54033.4|54277.1|54152.1|54339.5|54214.5|54155.3|54030.3|888
1614028800000|2021-02-22 21:20:00|54274.2|54149.2|54488.8|54363.8|54492.3|54367.3|54269.3|54144.3|836
1614029100000|2021-02-22 21:25:00|54489.6|54364.6|54493.2|54368.2|54511.4|54386.4|54458.3|54333.3|697
1614029400000|2021-02-22 21:30:00|54493.3|54368.3|54535.8|54410.8|54554.7|54429.7|54473.8|54348.8|756
1614029700000|2021-02-22 21:35:00|54534.3|54409.3|54536.5|54411.5|54610.2|54485.2|54299.8|54174.8|983
1614030000000|2021-02-22 21:40:00|54535.9|54410.9|54593.3|54468.3|54649.6|54524.6|54439.5|54314.5|939
1614030300000|2021-02-22 21:45:00|54597.6|54472.6|54803.6|54678.6|54804.2|54679.2|54595.9|54470.9|906
1614030600000|2021-02-22 21:50:00|54800.7|54675.7|54941.5|54816.5|54951.4|54826.4|54745.1|54620.1|865
1614030900000|2021-02-22 21:55:00|54941.4|54816.4|54995.6|54870.6|54995.6|54870.6|54894.1|54769.1|750
1614031200000|2021-02-22 22:00:00|54999.4|54874.4|55057|54932|55060.7|54935.7|54782.9|54657.9|862
1614031500000|2021-02-22 22:05:00|55053.9|54928.9|54882.8|54757.8|55077.3|54952.3|54881.7|54756.7|747
1614031800000|2021-02-22 22:10:00|54874.3|54749.3|54646.5|54521.5|54874.3|54749.3|54595.9|54470.9|877
1614032100000|2021-02-22 22:15:00|54646.4|54521.4|54570.4|54445.4|54679.4|54554.4|54568|54443|763
1614032400000|2021-02-22 22:20:00|54562.7|54437.7|54645.1|54520.1|54651|54526|54515.3|54390.3|789
1614032700000|2021-02-22 22:25:00|54645.9|54520.9|54452.6|54327.6|54652.2|54527.2|54452.6|54327.6|840
1614033000000|2021-02-22 22:30:00|54452.5|54327.5|54291.3|54166.3|54452.5|54327.5|53916.6|53791.6|857
1614033300000|2021-02-22 22:35:00|54293.3|54168.3|54134.3|54009.3|54383.1|54258.1|54134.3|54009.3|862
1614033600000|2021-02-22 22:40:00|54130.9|54005.9|54245.8|54120.8|54256.6|54131.6|54108.2|53983.2|911
1614033900000|2021-02-22 22:45:00|54245.7|54120.7|54270.4|54145.4|54374.9|54249.9|54243.9|54118.9|647
1614034200000|2021-02-22 22:50:00|54264.4|54139.4|54080.6|53955.6|54315.9|54190.9|54008.8|53883.8|966
1614034500000|2021-02-22 22:55:00|54091.8|53966.8|54177.3|54052.3|54251.1|54126.1|54090.4|53965.4|992
1614034800000|2021-02-22 23:00:00|54177.5|54052.5|54288.5|54163.5|54320.5|54195.5|54176.5|54051.5|910
1614035100000|2021-02-22 23:05:00|54289.7|54164.7|54209.5|54084.5|54333.2|54208.2|54200.7|54075.7|902
1614035400000|2021-02-22 23:10:00|54209.1|54084.1|53868.7|53743.7|54238.5|54113.5|53800.2|53675.2|1119
1614035700000|2021-02-22 23:15:00|53869.2|53744.2|53439.1|53314.1|54024.6|53899.6|53395.5|53270.5|1120
1614036000000|2021-02-22 23:20:00|53443.5|53318.5|53508.2|53383.2|53677.6|53552.6|53402.3|53277.3|1126
1614036300000|2021-02-22 23:25:00|53501.1|53376.1|53644.9|53519.9|53715.4|53590.4|53485.5|53360.5|984
1614036600000|2021-02-22 23:30:00|53648.6|53523.6|53857.4|53732.4|53858.6|53733.6|53648.6|53523.6|997
1614036900000|2021-02-22 23:35:00|53858|53733|54077.6|53952.6|54078.2|53953.2|53855.3|53730.3|1061
1614037200000|2021-02-22 23:40:00|54077.1|53952.1|53997.1|53872.1|54130.3|54005.3|53963.1|53838.1|1062
1614037500000|2021-02-22 23:45:00|53997.2|53872.2|54062.2|53937.2|54096.3|53971.3|53990.8|53865.8|992
1614037800000|2021-02-22 23:50:00|54060.5|53935.5|54397.9|54272.9|54416.9|54291.9|54021|53896|960
1614038100000|2021-02-22 23:55:00|54399.9|54274.9|54198.5|54073.5|54422.6|54297.6|54147.4|54022.4|1024
1614038400000|2021-02-23 00:00:00|54195.1|54070.1|53656|53531|54253.8|54128.8|53648|53523|1103
1614038700000|2021-02-23 00:05:00|53657|53532|53244.2|53119.2|53657.8|53532.8|53244.1|53119.1|1080
1614039000000|2021-02-23 00:10:00|53244.4|53119.4|53255|53130|53440.6|53315.6|53216.8|53091.8|1128
1614039300000|2021-02-23 00:15:00|53254.1|53129.1|53328.1|53203.1|53464.1|53339.1|53180.9|53055.9|1108
1614039600000|2021-02-23 00:20:00|53321|53196|53549.2|53424.2|53599.9|53474.9|53321|53196|1105
1614039900000|2021-02-23 00:25:00|53549.5|53424.5|53428.3|53303.3|53649.5|53524.5|53334.9|53209.9|1040
1614040200000|2021-02-23 00:30:00|53432|53307|53725.3|53600.3|53749.7|53624.7|53432|53307|1003
1614040500000|2021-02-23 00:35:00|53725.5|53600.5|53839.6|53714.6|53956.6|53831.6|53719.5|53594.5|994
1614040800000|2021-02-23 00:40:00|53837.1|53712.1|53655.7|53530.7|53837.1|53712.1|53624.5|53499.5|1051
1614041100000|2021-02-23 00:45:00|53656.2|53531.2|53743.6|53618.6|53826.3|53701.3|53575.6|53450.6|1011
1614041400000|2021-02-23 00:50:00|53742.7|53617.7|53636|53511|53846.6|53721.6|53633.1|53508.1|1018
1614041700000|2021-02-23 00:55:00|53636.1|53511.1|53526.9|53401.9|53674.4|53549.4|53514.7|53389.7|955
1614042000000|2021-02-23 01:00:00|53526.8|53401.8|53969.2|53844.2|53985.3|53860.3|53526.8|53401.8|990
1614042300000|2021-02-23 01:05:00|53968.7|53843.7|53733.1|53608.1|53968.8|53843.8|53575.9|53450.9|1033
1614042600000|2021-02-23 01:10:00|53736|53611|53360.4|53235.4|53742.2|53617.2|53360.4|53235.4|951
1614042900000|2021-02-23 01:15:00|53359.7|53234.7|53498.9|53373.9|53542.9|53417.9|53323.8|53198.8|984
1614043200000|2021-02-23 01:20:00|53499|53374|53101.6|52976.6|53535|53410|53101.6|52976.6|1066
1614043500000|2021-02-23 01:25:00|53102.5|52977.5|52847.6|52722.6|53141.4|53016.4|52743.4|52618.4|1127
1614043800000|2021-02-23 01:30:00|52848.2|52723.2|52980.5|52855.5|53022.8|52897.8|52754.8|52629.8|1094
1614044100000|2021-02-23 01:35:00|52985.5|52860.5|53028.1|52903.1|53161.3|53036.3|52956.5|52831.5|1043
1614044400000|2021-02-23 01:40:00|53031.5|52906.5|53035|52910|53106|52981|52847.5|52722.5|999
1614044700000|2021-02-23 01:45:00|53036.5|52911.5|52578.4|52453.4|53125.9|53000.9|52577|52452|1042
1614045000000|2021-02-23 01:50:00|52576.7|52451.7|52695.2|52570.2|52782|52657|52564.1|52439.1|1092
1614045300000|2021-02-23 01:55:00|52697.9|52572.9|52580|52455|52752.7|52627.7|52381|52256|1083
1614045600000|2021-02-23 02:00:00|52576|52451|52581.6|52456.6|52885.5|52760.5|52401.4|52276.4|1106
1614045900000|2021-02-23 02:05:00|52581.9|52456.9|52718.5|52593.5|52770.5|52645.5|52468.8|52343.8|1129
1614046200000|2021-02-23 02:10:00|52725.1|52600.1|52806.4|52681.4|52845.4|52720.4|52564|52439|1095
1614046500000|2021-02-23 02:15:00|52810.3|52685.3|52576|52451|52931.8|52806.8|52443.6|52318.6|1147
1614046800000|2021-02-23 02:20:00|52578.5|52453.5|52244.7|52119.7|52614.5|52489.5|52196|52071|1079
1614047100000|2021-02-23 02:25:00|52243.9|52118.9|52073.6|51948.6|52278.9|52153.9|52031.4|51906.4|1088
1614047400000|2021-02-23 02:30:00|52074.1|51949.1|52123.6|51998.6|52352.3|52227.3|52011|51886|1078
1614047700000|2021-02-23 02:35:00|52123.7|51998.7|51904.1|51779.1|52314.9|52189.9|51855.6|51730.6|1122
1614048000000|2021-02-23 02:40:00|51902.2|51777.2|51668.5|51543.5|51913.8|51788.8|51589.1|51464.1|1064
1614048300000|2021-02-23 02:45:00|51662.3|51537.3|51465.2|51340.2|51691.3|51566.3|51398.7|51273.7|1096
1614048600000|2021-02-23 02:50:00|51464.1|51339.1|51386.4|51261.4|51523.3|51398.3|51107.3|50982.3|1120
1614048900000|2021-02-23 02:55:00|51387.5|51262.5|51249.5|51124.5|51413.3|51288.3|50970.6|50845.6|1096
1614049200000|2021-02-23 03:00:00|51254.1|51129.1|52013.9|51888.9|52021.8|51896.8|51248.9|51123.9|1141
1614049500000|2021-02-23 03:05:00|52014|51889|52182.5|52057.5|52244.9|52119.9|52000.2|51875.2|1101
1614049800000|2021-02-23 03:10:00|52181.7|52056.7|52274.5|52149.5|52501.3|52376.3|52131|52006|1137
1614050100000|2021-02-23 03:15:00|52275.3|52150.3|52403.4|52278.4|52487.7|52362.7|52271.6|52146.6|1068
1614050400000|2021-02-23 03:20:00|52399.8|52274.8|52048.9|51923.9|52401.7|52276.7|52032.4|51907.4|1108
1614050700000|2021-02-23 03:25:00|52049.2|51924.2|51854.3|51729.3|52106|51981|51837.3|51712.3|1074
1614051000000|2021-02-23 03:30:00|51855.7|51730.7|51291.8|51166.8|51951.4|51826.4|51288.1|51163.1|1108
1614051300000|2021-02-23 03:35:00|51294.1|51169.1|51532.5|51407.5|51710.5|51585.5|51214.4|51089.4|1133
1614051600000|2021-02-23 03:40:00|51529.8|51404.8|51548.4|51423.4|51692.9|51567.9|51377.3|51252.3|1139
1614051900000|2021-02-23 03:45:00|51548.7|51423.7|52050.2|51925.2|52124.1|51999.1|51534.6|51409.6|1126
1614052200000|2021-02-23 03:50:00|52049.8|51924.8|52503.1|52378.1|52506.1|52381.1|52042.3|51917.3|1113
1614052500000|2021-02-23 03:55:00|52502.3|52377.3|51945.3|51820.3|52511.8|52386.8|51883.5|51758.5|1080
1614052800000|2021-02-23 04:00:00|51945.1|51820.1|51706.7|51581.7|52216.6|52091.6|51670.6|51545.6|1141
1614053100000|2021-02-23 04:05:00|51710.3|51585.3|51839.8|51714.8|51900|51775|51458.2|51333.2|1119
1614053400000|2021-02-23 04:10:00|51844.3|51719.3|52089.1|51964.1|52129.4|52004.4|51671.6|51546.6|1105
1614053700000|2021-02-23 04:15:00|52091.9|51966.9|51737.4|51612.4|52346.7|52221.7|51709.9|51584.9|1080
1614054000000|2021-02-23 04:20:00|51734.6|51609.6|51647.3|51522.3|52012.4|51887.4|51608.6|51483.6|1117
1614054300000|2021-02-23 04:25:00|51645.9|51520.9|51539.6|51414.6|51821.8|51696.8|51518.1|51393.1|1124
1614054600000|2021-02-23 04:30:00|51541.4|51416.4|51311.1|51186.1|51753.8|51628.8|51311.1|51186.1|1142
1614054900000|2021-02-23 04:35:00|51311|51186|50810.8|50685.8|51388.2|51263.2|50739.6|50614.6|1126
1614055200000|2021-02-23 04:40:00|50810.3|50685.3|50790.8|50665.8|50953.3|50828.3|50552.3|50427.3|1158
1614055500000|2021-02-23 04:45:00|50789.8|50664.8|50455.9|50330.9|50816.6|50691.6|50216.9|50091.9|1067
1614055800000|2021-02-23 04:50:00|50450.9|50325.9|50685.4|50560.4|50685.4|50560.4|49754.4|49629.4|1142
1614056100000|2021-02-23 04:55:00|50681.4|50556.4|50777|50652|50777|50652|50404.8|50279.8|1171
1614056400000|2021-02-23 05:00:00|50777.2|50652.2|50105.5|49980.5|50778.9|50653.9|49544|49419|1176
1614056700000|2021-02-23 05:05:00|50122.3|49997.3|49961.5|49836.5|50437.4|50312.4|49750.9|49625.9|1185
1614057000000|2021-02-23 05:10:00|49960.7|49835.7|49393.4|49268.4|50042.6|49917.6|49296.5|49171.5|1154
1614057300000|2021-02-23 05:15:00|49389.7|49264.7|49594.5|49469.5|49965.4|49840.4|49273.3|49148.3|1153
1614057600000|2021-02-23 05:20:00|49591.6|49466.6|49124.9|48999.9|49801.6|49676.6|49039.3|48914.3|1131
1614057900000|2021-02-23 05:25:00|49126.5|49001.5|49404.9|49279.9|49421|49296|48695.3|48570.3|1134
1614058200000|2021-02-23 05:30:00|49403.4|49278.4|49866.7|49741.7|49876.2|49751.2|48695.4|48570.4|1127
1614058500000|2021-02-23 05:35:00|49870.9|49745.9|49981.9|49856.9|50295.2|50170.2|49796.7|49671.7|1141
1614058800000|2021-02-23 05:40:00|49980|49855|50038.9|49913.9|50081.2|49956.2|49811.6|49686.6|1144
1614059100000|2021-02-23 05:45:00|50039.1|49914.1|50386.2|50261.2|50521|50396|49952.4|49827.4|1135
1614059400000|2021-02-23 05:50:00|50383.6|50258.6|50414.6|50289.6|50591.6|50466.6|50202.1|50077.1|1132
1614059700000|2021-02-23 05:55:00|50414.3|50289.3|50031|49906|50471|50346|50031|49906|1096
1614060000000|2021-02-23 06:00:00|50030.2|49905.2|50063.6|49938.6|50080.1|49955.1|49466.3|49341.3|1139
1614060300000|2021-02-23 06:05:00|50065.3|49940.3|50410.1|50285.1|50506|50381|49788.7|49663.7|1164
1614060600000|2021-02-23 06:10:00|50413.2|50288.2|50903.9|50778.9|50903.9|50778.9|50358.9|50233.9|1121
1614060900000|2021-02-23 06:15:00|50909|50784|51078.1|50953.1|51265.8|51140.8|50762.8|50637.8|1125
1614061200000|2021-02-23 06:20:00|51089.3|50964.3|50741.5|50616.5|51273.2|51148.2|50741.5|50616.5|1144
1614061500000|2021-02-23 06:25:00|50747.5|50622.5|50737.1|50612.1|51074.9|50949.9|50624|50499|1085
1614061800000|2021-02-23 06:30:00|50734.9|50609.9|50669.2|50544.2|50937.6|50812.6|50643.2|50518.2|1100
1614062100000|2021-02-23 06:35:00|50665.3|50540.3|50197.5|50072.5|50682.1|50557.1|50164.7|50039.7|1120
1614062400000|2021-02-23 06:40:00|50198.5|50073.5|50129|50004|50334.4|50209.4|49967.2|49842.2|1088
1614062700000|2021-02-23 06:45:00|50129.2|50004.2|50014.9|49889.9|50335.5|50210.5|49892.1|49767.1|1140
1614063000000|2021-02-23 06:50:00|50008.2|49883.2|49761.5|49636.5|50190.4|50065.4|49628.1|49503.1|1102
1614063300000|2021-02-23 06:55:00|49762.6|49637.6|49596.5|49471.5|49895.7|49770.7|49539.2|49414.2|1140
1614063600000|2021-02-23 07:00:00|49596.1|49471.1|50189.1|50064.1|50202.4|50077.4|49421.8|49296.8|1145
1614063900000|2021-02-23 07:05:00|50183.5|50058.5|50218.1|50093.1|50450.5|50325.5|50147.2|50022.2|1089
1614064200000|2021-02-23 07:10:00|50220|50095|49825.7|49700.7|50221.8|50096.8|49776.7|49651.7|1134
1614064500000|2021-02-23 07:15:00|49814.4|49689.4|50051.5|49926.5|50076.6|49951.6|49549.5|49424.5|1120
1614064800000|2021-02-23 07:20:00|50071.4|49946.4|49777.4|49652.4|50120.6|49995.6|49680.6|49555.6|1112
1614065100000|2021-02-23 07:25:00|49780.3|49655.3|50002.9|49877.9|50071.5|49946.5|49685.4|49560.4|1118
1614065400000|2021-02-23 07:30:00|50001.3|49876.3|50298.8|50173.8|50383.9|50258.9|49781.4|49656.4|1117
1614065700000|2021-02-23 07:35:00|50305.4|50180.4|50160.4|50035.4|50309.9|50184.9|50057.4|49932.4|1070
1614066000000|2021-02-23 07:40:00|50158.6|50033.6|50476.9|50351.9|50510.2|50385.2|50136.3|50011.3|1092
1614066300000|2021-02-23 07:45:00|50474.4|50349.4|50307.9|50182.9|50537.4|50412.4|50240|50115|1126
1614066600000|2021-02-23 07:50:00|50307.6|50182.6|50004|49879|50309.3|50184.3|49966.1|49841.1|1093
1614066900000|2021-02-23 07:55:00|50010.2|49885.2|49729.8|49604.8|50010.2|49885.2|49669.9|49544.9|1101
1614067200000|2021-02-23 08:00:00|49728.4|49603.4|49229.6|49104.6|49933.4|49808.4|49087.3|48962.3|1122
1614067500000|2021-02-23 08:05:00|49230.7|49105.7|48876.7|48751.7|49393.6|49268.6|48784.7|48659.7|1153
1614067800000|2021-02-23 08:10:00|48876.9|48751.9|48472.6|48347.6|48876.9|48751.9|48415.7|48290.7|1152
1614068100000|2021-02-23 08:15:00|48469.5|48344.5|48309.4|48184.4|48718|48593|48148.4|48023.4|882
1614068400000|2021-02-23 08:20:00|48312.1|48187.1|48217.7|48092.7|48706.7|48581.7|48152.7|48027.7|1169
1614068700000|2021-02-23 08:25:00|48215.1|48090.1|47638.9|47513.9|48352.8|48227.8|47615.3|47490.3|1156
1614069000000|2021-02-23 08:30:00|47637|47512|48560.1|48435.1|48664.3|48539.3|47574.2|47449.2|1168
1614069300000|2021-02-23 08:35:00|48561.3|48436.3|48761|48636|48761|48636|48248.5|48123.5|1150
1614069600000|2021-02-23 08:40:00|48791.1|48666.1|48007.5|47882.5|48810.1|48685.1|47977.2|47852.2|1129
1614069900000|2021-02-23 08:45:00|47996.7|47871.7|47917.9|47792.9|48419.4|48294.4|47764.5|47639.5|1161
1614070200000|2021-02-23 08:50:00|47914.2|47789.2|47795.6|47670.6|48306|48181|47710.3|47585.3|1136
1614070500000|2021-02-23 08:55:00|47792.5|47667.5|46650.8|46525.8|47812.9|47687.9|46643.1|46518.1|1128
1614070800000|2021-02-23 09:00:00|46650.9|46525.9|47151.1|47026.1|47417.4|47292.4|46610.4|46485.4|1170
1614071100000|2021-02-23 09:05:00|47150.2|47025.2|45828|45703|47150.2|47025.2|45789.4|45664.4|1168
1614071400000|2021-02-23 09:10:00|45825.6|45700.6|47011.4|46886.4|47333.6|47208.6|45118.1|44993.1|1153
1614071700000|2021-02-23 09:15:00|47006.7|46881.7|47817.9|47692.9|47866.9|47741.9|46772.3|46647.3|1169
1614072000000|2021-02-23 09:20:00|47825.5|47700.5|47839.4|47714.4|48307.3|48182.3|47408.6|47283.6|1161
1614072300000|2021-02-23 09:25:00|47843.5|47718.5|48495.4|48370.4|48601|48476|47751.9|47626.9|1145
1614072600000|2021-02-23 09:30:00|48491.5|48366.5|48494.9|48369.9|48749.7|48624.7|48152.9|48027.9|1148
1614072900000|2021-02-23 09:35:00|48496.2|48371.2|48147|48022|48634.9|48509.9|47833.5|47708.5|1149
1614073200000|2021-02-23 09:40:00|48156|48031|48061.9|47936.9|48176.9|48051.9|47707.5|47582.5|1153
1614073500000|2021-02-23 09:45:00|48053.4|47928.4|48086.4|47961.4|48177.7|48052.7|47666.6|47541.6|1138
1614073800000|2021-02-23 09:50:00|48091.2|47966.2|48052.7|47927.7|48236.7|48111.7|47877.5|47752.5|1122
1614074100000|2021-02-23 09:55:00|48052.9|47927.9|48118.5|47993.5|48174|48049|47849.3|47724.3|1077
1614074400000|2021-02-23 10:00:00|48132.8|48007.8|48698.9|48573.9|48703.6|48578.6|48009.2|47884.2|1054
1614074700000|2021-02-23 10:05:00|48699.3|48574.3|49016.5|48891.5|49020.5|48895.5|48566.8|48441.8|1084
1614075000000|2021-02-23 10:10:00|49008.8|48883.8|48599.9|48474.9|49008.8|48883.8|48588.9|48463.9|1110
1614075300000|2021-02-23 10:15:00|48597.8|48472.8|48089.3|47964.3|48664|48539|48044.4|47919.4|1160
1614075600000|2021-02-23 10:20:00|48087|47962|48287.1|48162.1|48287.1|48162.1|47908.2|47783.2|1109
1614075900000|2021-02-23 10:25:00|48290.6|48165.6|47999.1|47874.1|48356|48231|47996.3|47871.3|1126
1614076200000|2021-02-23 10:30:00|47999.3|47874.3|47306.8|47181.8|48015.2|47890.2|47236.8|47111.8|1147
1614076500000|2021-02-23 10:35:00|47306.6|47181.6|46829.8|46704.8|47688.9|47563.9|46790.1|46665.1|1136
1614076800000|2021-02-23 10:40:00|46827.7|46702.7|47246.3|47121.3|47277.1|47152.1|46643.9|46518.9|1158
1614077100000|2021-02-23 10:45:00|47246.6|47121.6|46906.9|46781.9|47423.6|47298.6|46838.1|46713.1|1148
1614077400000|2021-02-23 10:50:00|46920.8|46795.8|47197.2|47072.2|47210|47085|46777.6|46652.6|1119
1614077700000|2021-02-23 10:55:00|47201.8|47076.8|47572.7|47447.7|47604.7|47479.7|47088.7|46963.7|1113
1614078000000|2021-02-23 11:00:00|47573.6|47448.6|48165.5|48040.5|48277.7|48152.7|47412|47287|1140
1614078300000|2021-02-23 11:05:00|48163.5|48038.5|48153.2|48028.2|48296.8|48171.8|47863.3|47738.3|1113
1614078600000|2021-02-23 11:10:00|48165.1|48040.1|47991.1|47866.1|48165.7|48040.7|47852.5|47727.5|1113
1614078900000|2021-02-23 11:15:00|47990.3|47865.3|47404|47279|48011.6|47886.6|47248.6|47123.6|1105
1614079200000|2021-02-23 11:20:00|47401.2|47276.2|46678.5|46553.5|47410.4|47285.4|46654.1|46529.1|1125
1614079500000|2021-02-23 11:25:00|46674|46549|46883|46758|47019.2|46894.2|46306.4|46181.4|1136
1614079800000|2021-02-23 11:30:00|46880.7|46755.7|46332.7|46207.7|46980.5|46855.5|46331.6|46206.6|1135
1614080100000|2021-02-23 11:35:00|46333|46208|45892.3|45767.3|46495.4|46370.4|45362|45237|1138
1614080400000|2021-02-23 11:40:00|45883.2|45758.2|45287.1|45162.1|46061.7|45936.7|45278|45153|1134
1614080700000|2021-02-23 11:45:00|45285.4|45160.4|45951|45826|46125.9|46000.9|44991.9|44866.9|1148
1614081000000|2021-02-23 11:50:00|45956.8|45831.8|45588.2|45463.2|46124.3|45999.3|45528.6|45403.6|1130
1614081300000|2021-02-23 11:55:00|45583|45458|46420.9|46295.9|46502.8|46377.8|45583|45458|1161
1614081600000|2021-02-23 12:00:00|46412.5|46287.5|46596.5|46471.5|46598.9|46473.9|46108.6|45983.6|1158
1614081900000|2021-02-23 12:05:00|46602.3|46477.3|46626.8|46501.8|46782|46657|46180.7|46055.7|1163
1614082200000|2021-02-23 12:10:00|46624.4|46499.4|46612.1|46487.1|46700.3|46575.3|46331.1|46206.1|1149
1614082500000|2021-02-23 12:15:00|46610|46485|47332.6|47207.6|47377.7|47252.7|46556.8|46431.8|1159
1614082800000|2021-02-23 12:20:00|47323.9|47198.9|47191.6|47066.6|47609.7|47484.7|47145.8|47020.8|1148
1614083100000|2021-02-23 12:25:00|47194.7|47069.7|46538.6|46413.6|47203.5|47078.5|46538.6|46413.6|1079
1614083400000|2021-02-23 12:30:00|46537.1|46412.1|46267|46142|46609.5|46484.5|45856.7|45731.7|1135
1614083700000|2021-02-23 12:35:00|46258.1|46133.1|48560.6|48435.6|48572.5|48447.5|45971.2|45846.2|1164
1614084000000|2021-02-23 12:40:00|48533.3|48408.3|47729.8|47604.8|48533.3|48408.3|47547.9|47422.9|1159
1614084300000|2021-02-23 12:45:00|47730.5|47605.5|48597.9|48472.9|48834.5|48709.5|47730.5|47605.5|1155
1614084600000|2021-02-23 12:50:00|48598.4|48473.4|48925.3|48800.3|49312.5|49187.5|48225|48100|1156
1614084900000|2021-02-23 12:55:00|48911.3|48786.3|48752.4|48627.4|49474.4|49349.4|48731.8|48606.8|1146
1614085200000|2021-02-23 13:00:00|48754|48629|49128.7|49003.7|49165.4|49040.4|48445|48320|1132
1614085500000|2021-02-23 13:05:00|49130.7|49005.7|48859.2|48734.2|49136.2|49011.2|48693.5|48568.5|1132
1614085800000|2021-02-23 13:10:00|48859.5|48734.5|49345.9|49220.9|49364.5|49239.5|48694|48569|1104
1614086100000|2021-02-23 13:15:00|49341.4|49216.4|49020.2|48895.2|49611.4|49486.4|48896.4|48771.4|1152
1614086400000|2021-02-23 13:20:00|49017.2|48892.2|48852.3|48727.3|49258.5|49133.5|48834.3|48709.3|1135
1614086700000|2021-02-23 13:25:00|48854.9|48729.9|48761.3|48636.3|48924.1|48799.1|48597.5|48472.5|1086
1614087000000|2021-02-23 13:30:00|48761.9|48636.9|48916.9|48791.9|48960.1|48835.1|48592.5|48467.5|1085
1614087300000|2021-02-23 13:35:00|48911|48786|48565.7|48440.7|49047.8|48922.8|48565.7|48440.7|1118
1614087600000|2021-02-23 13:40:00|48564.4|48439.4|48201.2|48076.2|48598.3|48473.3|48166.7|48041.7|1111
1614087900000|2021-02-23 13:45:00|48198.8|48073.8|48799.5|48674.5|48801.6|48676.6|48197.6|48072.6|1094
1614088200000|2021-02-23 13:50:00|48800.5|48675.5|49007.3|48882.3|49115.5|48990.5|48712.5|48587.5|1066
1614088500000|2021-02-23 13:55:00|49006.8|48881.8|48802.4|48677.4|49022.6|48897.6|48646.9|48521.9|1064
1614088800000|2021-02-23 14:00:00|48802.5|48677.5|48863.9|48738.9|48890.7|48765.7|48744.4|48619.4|947
1614089100000|2021-02-23 14:05:00|48867.6|48742.6|49142.2|49017.2|49159.7|49034.7|48848.8|48723.8|885
1614089400000|2021-02-23 14:10:00|49141.8|49016.8|49008.4|48883.4|49169.6|49044.6|48929.7|48804.7|911
1614089700000|2021-02-23 14:15:00|49007.7|48882.7|48780.2|48655.2|49013.6|48888.6|48778.2|48653.2|764
1614090000000|2021-02-23 14:20:00|48775.9|48650.9|48765.8|48640.8|48859.3|48734.3|48684.7|48559.7|715
1614090300000|2021-02-23 14:25:00|48765.7|48640.7|48579|48454|48866.7|48741.7|48538|48413|713
1614090600000|2021-02-23 14:30:00|48579.2|48454.2|48274|48149|48735.3|48610.3|48274|48149|731
1614090900000|2021-02-23 14:35:00|48271.1|48146.1|47361.5|47236.5|48313.4|48188.4|47350.8|47225.8|814
1614091200000|2021-02-23 14:40:00|47335.7|47210.7|46701.3|46576.3|47612.7|47487.7|46687.6|46562.6|802
1614091500000|2021-02-23 14:45:00|46705.2|46580.2|46315.8|46190.8|47186.5|47061.5|46315.8|46190.8|831
1614091800000|2021-02-23 14:50:00|46307.5|46182.5|46736.2|46611.2|46736.8|46611.8|45941.5|45816.5|815
1614092100000|2021-02-23 14:55:00|46742.7|46617.7|47023.9|46898.9|47320.5|47195.5|46569.3|46444.3|807
1614092400000|2021-02-23 15:00:00|47024.5|46899.5|48088.8|47963.8|48090.6|47965.6|46721.8|46596.8|824
1614092700000|2021-02-23 15:05:00|48095.6|47970.6|48259.4|48134.4|48334.5|48209.5|47780.7|47655.7|819
1614093000000|2021-02-23 15:10:00|48252|48127|47958.4|47833.4|48477.2|48352.2|47935.3|47810.3|822
1614093300000|2021-02-23 15:15:00|47959.2|47834.2|48231.7|48106.7|48273.6|48148.6|47656|47531|821
1614093600000|2021-02-23 15:20:00|48241.1|48116.1|48588.5|48463.5|48808.9|48683.9|48241.1|48116.1|814
1614093900000|2021-02-23 15:25:00|48582.6|48457.6|48674.3|48549.3|48799.4|48674.4|48399.9|48274.9|820
1614094200000|2021-02-23 15:30:00|48663.5|48538.5|48499.5|48374.5|48668.9|48543.9|48144|48019|827
1614094500000|2021-02-23 15:35:00|48504|48379|48984|48859|49058.3|48933.3|48488|48363|817
1614094800000|2021-02-23 15:40:00|48986.1|48861.1|49021.7|48896.7|49095.3|48970.3|48761.6|48636.6|791
1614095100000|2021-02-23 15:45:00|49020.1|48895.1|48918.1|48793.1|49375.9|49250.9|48876.7|48751.7|819
1614095400000|2021-02-23 15:50:00|48916.5|48791.5|48868.7|48743.7|49217.2|49092.2|48707.8|48582.8|808
1614095700000|2021-02-23 15:55:00|48868.4|48743.4|48660.3|48535.3|48868.4|48743.4|48416.4|48291.4|820
1614096000000|2021-02-23 16:00:00|48662.5|48537.5|49195.5|49070.5|49195.5|49070.5|48367.3|48242.3|832
1614096300000|2021-02-23 16:05:00|49197.5|49072.5|48594|48469|49285.8|49160.8|48594|48469|835
1614096600000|2021-02-23 16:10:00|48593.7|48468.7|48560|48435|48617.8|48492.8|48376.9|48251.9|823
1614096900000|2021-02-23 16:15:00|48563.4|48438.4|48032.7|47907.7|48766|48641|47966.1|47841.1|822
1614097200000|2021-02-23 16:20:00|48032.1|47907.1|47839.3|47714.3|48166.2|48041.2|47779.4|47654.4|829
1614097500000|2021-02-23 16:25:00|47794|47669|48114.5|47989.5|48139.9|48014.9|47652.1|47527.1|821
1614097800000|2021-02-23 16:30:00|48116.8|47991.8|48136.1|48011.1|48478.8|48353.8|47849|47724|821
1614098100000|2021-02-23 16:35:00|48136.8|48011.8|47741.5|47616.5|48375.6|48250.6|47729.6|47604.6|822
1614098400000|2021-02-23 16:40:00|47741|47616|47480.8|47355.8|47839.9|47714.9|47390.1|47265.1|821
1614098700000|2021-02-23 16:45:00|47475.9|47350.9|47410.2|47285.2|47981.3|47856.3|47405.3|47280.3|825
1614099000000|2021-02-23 16:50:00|47413.9|47288.9|47697.1|47572.1|47697.1|47572.1|47340.4|47215.4|836
1614099300000|2021-02-23 16:55:00|47709.8|47584.8|47370.7|47245.7|47739.6|47614.6|47279.5|47154.5|811
1614099600000|2021-02-23 17:00:00|47374|47249|47575.8|47450.8|47700.1|47575.1|47310.4|47185.4|823
1614099900000|2021-02-23 17:05:00|47578.1|47453.1|47155.3|47030.3|47793.5|47668.5|47118.2|46993.2|824
1614100200000|2021-02-23 17:10:00|47166.2|47041.2|47009.5|46884.5|47173.3|47048.3|46926|46801|809
1614100500000|2021-02-23 17:15:00|47005.3|46880.3|47582.6|47457.6|47582.6|47457.6|46967|46842|830
1614100800000|2021-02-23 17:20:00|47572.6|47447.6|47538.4|47413.4|47654.9|47529.9|47414.4|47289.4|810
1614101100000|2021-02-23 17:25:00|47537.6|47412.6|47866|47741|47946.3|47821.3|47537.6|47412.6|797
1614101400000|2021-02-23 17:30:00|47865.5|47740.5|47949.6|47824.6|48202.2|48077.2|47835.3|47710.3|851
1614101700000|2021-02-23 17:35:00|47941.4|47816.4|47754.1|47629.1|47981|47856|47732.9|47607.9|1093
1614102000000|2021-02-23 17:40:00|47757.3|47632.3|47360.8|47235.8|47775.3|47650.3|47354.9|47229.9|1073
1614102300000|2021-02-23 17:45:00|47360.4|47235.4|47428|47303|47439.3|47314.3|47053.9|46928.9|1119
1614102600000|2021-02-23 17:50:00|47427|47302|47346.6|47221.6|47522.6|47397.6|47128.2|47003.2|1082
1614102900000|2021-02-23 17:55:00|47346.2|47221.2|47209.3|47084.3|47388.6|47263.6|47161.6|47036.6|1028
1614103200000|2021-02-23 18:00:00|47207.8|47082.8|47348.8|47223.8|47528|47403|47048.6|46923.6|1084
1614103500000|2021-02-23 18:05:00|47351.3|47226.3|47045.6|46920.6|47504.7|47379.7|47043.8|46918.8|1015
1614103800000|2021-02-23 18:10:00|47046.1|46921.1|46596.4|46471.4|47101.6|46976.6|46588.7|46463.7|1093
1614104100000|2021-02-23 18:15:00|46594.4|46469.4|46704.5|46579.5|47001.2|46876.2|46588.8|46463.8|1147
1614104400000|2021-02-23 18:20:00|46700.3|46575.3|47240.4|47115.4|47285.1|47160.1|46573.9|46448.9|1151
1614104700000|2021-02-23 18:25:00|47239.8|47114.8|47343.8|47218.8|47452.4|47327.4|47128.1|47003.1|1086
1614105000000|2021-02-23 18:30:00|47343.3|47218.3|47626.6|47501.6|47663.5|47538.5|47277.4|47152.4|1108
1614105300000|2021-02-23 18:35:00|47626.4|47501.4|47771.8|47646.8|47771.8|47646.8|47591.5|47466.5|1082
1614105600000|2021-02-23 18:40:00|47771.5|47646.5|47526.2|47401.2|47787.7|47662.7|47350.6|47225.6|1041
1614105900000|2021-02-23 18:45:00|47525.8|47400.8|47642.8|47517.8|47746.6|47621.6|47401.1|47276.1|1126
1614106200000|2021-02-23 18:50:00|47638.2|47513.2|47129.3|47004.3|47638.2|47513.2|47085.4|46960.4|1118
1614106500000|2021-02-23 18:55:00|47128.7|47003.7|46911.5|46786.5|47210.2|47085.2|46812.6|46687.6|1120
1614106800000|2021-02-23 19:00:00|46909.4|46784.4|46781.9|46656.9|46978.6|46853.6|46756|46631|1132
1614107100000|2021-02-23 19:05:00|46775.4|46650.4|47132.8|47007.8|47179.2|47054.2|46763.6|46638.6|1124
1614107400000|2021-02-23 19:10:00|47134.3|47009.3|47108.5|46983.5|47273.2|47148.2|47031.5|46906.5|1039
1614107700000|2021-02-23 19:15:00|47112|46987|46673.1|46548.1|47113.7|46988.7|46649.3|46524.3|1035
1614108000000|2021-02-23 19:20:00|46670.7|46545.7|46769.9|46644.9|46921.6|46796.6|46591.8|46466.8|1111
1614108300000|2021-02-23 19:25:00|46771.1|46646.1|46934|46809|47018.1|46893.1|46691.3|46566.3|1128
1614108600000|2021-02-23 19:30:00|46938.5|46813.5|46280.3|46155.3|46941.9|46816.9|46140.4|46015.4|1126
1614108900000|2021-02-23 19:35:00|46281.4|46156.4|46103.8|45978.8|46564.3|46439.3|45983.3|45858.3|1146
1614109200000|2021-02-23 19:40:00|46104.5|45979.5|45712.3|45587.3|46224.2|46099.2|45569.1|45444.1|1136
1614109500000|2021-02-23 19:45:00|45711.3|45586.3|45685.9|45560.9|46249.4|46124.4|45559.5|45434.5|1152
1614109800000|2021-02-23 19:50:00|45685.8|45560.8|46028.8|45903.8|46090|45965|45655.7|45530.7|1163
1614110100000|2021-02-23 19:55:00|46027.3|45902.3|45556.2|45431.2|46242.2|46117.2|45551.6|45426.6|1156
1614110400000|2021-02-23 20:00:00|45555.7|45430.7|46276.9|46151.9|46313.1|46188.1|45312.9|45187.9|1158
1614110700000|2021-02-23 20:05:00|46271.1|46146.1|46373.4|46248.4|46594.6|46469.6|46097.3|45972.3|1153
1614111000000|2021-02-23 20:10:00|46375.7|46250.7|45892.9|45767.9|46428.1|46303.1|45852.5|45727.5|1117
1614111300000|2021-02-23 20:15:00|45893.8|45768.8|46131.6|46006.6|46147.6|46022.6|45753|45628|1134
1614111600000|2021-02-23 20:20:00|46130.9|46005.9|46705.4|46580.4|46849.6|46724.6|46130.9|46005.9|1157
1614111900000|2021-02-23 20:25:00|46709.7|46584.7|46868.6|46743.6|46924.1|46799.1|46491.2|46366.2|1094
1614112200000|2021-02-23 20:30:00|46869.4|46744.4|47359.4|47234.4|47401.1|47276.1|46808.6|46683.6|1163
1614112500000|2021-02-23 20:35:00|47361.8|47236.8|47370.7|47245.7|47453.1|47328.1|47180.9|47055.9|1117
1614112800000|2021-02-23 20:40:00|47371.8|47246.8|47294.4|47169.4|47486.2|47361.2|47167.9|47042.9|1114
1614113100000|2021-02-23 20:45:00|47295.1|47170.1|47495.7|47370.7|47549.2|47424.2|47200.3|47075.3|1075
1614113400000|2021-02-23 20:50:00|47497.2|47372.2|47505.6|47380.6|47724.8|47599.8|47454.9|47329.9|1038
1614113700000|2021-02-23 20:55:00|47507|47382|47860.5|47735.5|47871.2|47746.2|47412.9|47287.9|1057
1614114000000|2021-02-23 21:00:00|47861.4|47736.4|48428.5|48303.5|48477.6|48352.6|47861.4|47736.4|1070
1614114300000|2021-02-23 21:05:00|48426.8|48301.8|47891.8|47766.8|48428.7|48303.7|47891.5|47766.5|1064
1614114600000|2021-02-23 21:10:00|47891|47766|47995.6|47870.6|48002.1|47877.1|47507.8|47382.8|1102
1614114900000|2021-02-23 21:15:00|47987.9|47862.9|48155.4|48030.4|48193.6|48068.6|47987.9|47862.9|1044
1614115200000|2021-02-23 21:20:00|48155.7|48030.7|48080.1|47955.1|48374.8|48249.8|47972.2|47847.2|1048
1614115500000|2021-02-23 21:25:00|48071.2|47946.2|48141.4|48016.4|48292.7|48167.7|48054.1|47929.1|1062
1614115800000|2021-02-23 21:30:00|48141.8|48016.8|48140.9|48015.9|48188.6|48063.6|47791.5|47666.5|1049
1614116100000|2021-02-23 21:35:00|48139.2|48014.2|48376.8|48251.8|48419.2|48294.2|48138.1|48013.1|979
1614116400000|2021-02-23 21:40:00|48376.9|48251.9|48492.8|48367.8|48518.5|48393.5|48235|48110|942
1614116700000|2021-02-23 21:45:00|48492.9|48367.9|48148.7|48023.7|48497.5|48372.5|48148.7|48023.7|1099
1614117000000|2021-02-23 21:50:00|48146.5|48021.5|47941.1|47816.1|48227.6|48102.6|47904.3|47779.3|1121
1614117300000|2021-02-23 21:55:00|47936.8|47811.8|48052.9|47927.9|48167.2|48042.2|47934|47809|1010
1614117600000|2021-02-23 22:00:00|48053.2|47928.2|47918.3|47793.3|48205.2|48080.2|47917|47792|1002
1614117900000|2021-02-23 22:05:00|47916.7|47791.7|48263.7|48138.7|48264.6|48139.6|47859.4|47734.4|964
1614118200000|2021-02-23 22:10:00|48263.6|48138.6|48334.8|48209.8|48380.8|48255.8|48218.3|48093.3|792
1614118500000|2021-02-23 22:15:00|48325.6|48200.6|48768.7|48643.7|48771.1|48646.1|48325.6|48200.6|777
1614118800000|2021-02-23 22:20:00|48768.3|48643.3|48510.1|48385.1|48778.6|48653.6|48461.5|48336.5|954
1614119100000|2021-02-23 22:25:00|48508.8|48383.8|48231.7|48106.7|48509.3|48384.3|48147.9|48022.9|882
1614119400000|2021-02-23 22:30:00|48233|48108|48127.1|48002.1|48309.8|48184.8|48056.3|47931.3|904
1614119700000|2021-02-23 22:35:00|48126.9|48001.9|48098.2|47973.2|48197.8|48072.8|47992.7|47867.7|970
1614120000000|2021-02-23 22:40:00|48097.3|47972.3|48218.5|48093.5|48262.5|48137.5|48056.6|47931.6|897
1614120300000|2021-02-23 22:45:00|48220.1|48095.1|48469.1|48344.1|48479.1|48354.1|48215.7|48090.7|948
1614120600000|2021-02-23 22:50:00|48469.4|48344.4|48679.8|48554.8|48741.2|48616.2|48437.6|48312.6|896
1614120900000|2021-02-23 22:55:00|48681.7|48556.7|48675.6|48550.6|48770.4|48645.4|48482|48357|1099
1614121200000|2021-02-23 23:00:00|48683.4|48558.4|48734|48609|48848.9|48723.9|48598.4|48473.4|1050
1614121500000|2021-02-23 23:05:00|48735.1|48610.1|48602.4|48477.4|48845.2|48720.2|48506.3|48381.3|931
1614121800000|2021-02-23 23:10:00|48601.6|48476.6|48823.6|48698.6|48823.6|48698.6|48594.3|48469.3|1030
1614122100000|2021-02-23 23:15:00|48824.9|48699.9|48742.6|48617.6|48916.1|48791.1|48682|48557|985
1614122400000|2021-02-23 23:20:00|48743.2|48618.2|48452.8|48327.8|48744.8|48619.8|48448.2|48323.2|1139
1614122700000|2021-02-23 23:25:00|48451.7|48326.7|48469.3|48344.3|48480.9|48355.9|48256.6|48131.6|1152
1614123000000|2021-02-23 23:30:00|48476.5|48351.5|48603.8|48478.8|48615.8|48490.8|48344.9|48219.9|1104
1614123300000|2021-02-23 23:35:00|48599.3|48474.3|48514|48389|48601.1|48476.1|48384.5|48259.5|1113
1614123600000|2021-02-23 23:40:00|48513.8|48388.8|48366.6|48241.6|48565.6|48440.6|48310.9|48185.9|1117
1614123900000|2021-02-23 23:45:00|48365.5|48240.5|48493.9|48368.9|48589.9|48464.9|48341.7|48216.7|1067
1614124200000|2021-02-23 23:50:00|48490|48365|48626.6|48501.6|48632.5|48507.5|48437.7|48312.7|1076
1614124500000|2021-02-23 23:55:00|48625.4|48500.4|48970.6|48845.6|48978.3|48853.3|48625.4|48500.4|1059
1614124800000|2021-02-24 00:00:00|48970.8|48845.8|48756.4|48631.4|49101|48976|48737.1|48612.1|1082
1614125100000|2021-02-24 00:05:00|48756.3|48631.3|48684|48559|48805.2|48680.2|48598.3|48473.3|1034
1614125400000|2021-02-24 00:10:00|48683.9|48558.9|48237|48112|48692.1|48567.1|48233.9|48108.9|1100
1614125700000|2021-02-24 00:15:00|48236.5|48111.5|47871.5|47746.5|48236.5|48111.5|47674|47549|1163
1614126000000|2021-02-24 00:20:00|47871.8|47746.8|47158.1|47033.1|47871.8|47746.8|47090.1|46965.1|1177
1614126300000|2021-02-24 00:25:00|47161.8|47036.8|47308|47183|47390.3|47265.3|47090.7|46965.7|1170
1614126600000|2021-02-24 00:30:00|47307.6|47182.6|47726.4|47601.4|47760.7|47635.7|47291.5|47166.5|1145
1614126900000|2021-02-24 00:35:00|47727.2|47602.2|47780.2|47655.2|47845.6|47720.6|47653|47528|1154
1614127200000|2021-02-24 00:40:00|47774.8|47649.8|47789.7|47664.7|47908.3|47783.3|47662.7|47537.7|1160
1614127500000|2021-02-24 00:45:00|47789.9|47664.9|47827.9|47702.9|47926.7|47801.7|47789.9|47664.9|1138
1614127800000|2021-02-24 00:50:00|47827.7|47702.7|48258.4|48133.4|48276.9|48151.9|47786.9|47661.9|1160
1614128100000|2021-02-24 00:55:00|48258.3|48133.3|48547.4|48422.4|48566.4|48441.4|48236.7|48111.7|1097
1614128400000|2021-02-24 01:00:00|48544.8|48419.8|48595.1|48470.1|48769.7|48644.7|48516.7|48391.7|1135
1614128700000|2021-02-24 01:05:00|48594.5|48469.5|48883|48758|48902.6|48777.6|48594.5|48469.5|1139
1614129000000|2021-02-24 01:10:00|48883.4|48758.4|48816.8|48691.8|49014|48889|48767.2|48642.2|1114
1614129300000|2021-02-24 01:15:00|48815|48690|49083.1|48958.1|49131.1|49006.1|48809.8|48684.8|1113
1614129600000|2021-02-24 01:20:00|49084.2|48959.2|49253.4|49128.4|49255.5|49130.5|48955.2|48830.2|1109
1614129900000|2021-02-24 01:25:00|49255.1|49130.1|49250.7|49125.7|49415.3|49290.3|49194.2|49069.2|1116
1614130200000|2021-02-24 01:30:00|49263.3|49138.3|49084.9|48959.9|49285.5|49160.5|48844.7|48719.7|1150
1614130500000|2021-02-24 01:35:00|49088.2|48963.2|49357.3|49232.3|49365.3|49240.3|49001.2|48876.2|1141
1614130800000|2021-02-24 01:40:00|49349.6|49224.6|49813.6|49688.6|49946.4|49821.4|49349.6|49224.6|1114
1614131100000|2021-02-24 01:45:00|49815.3|49690.3|49873|49748|49998|49873|49728.6|49603.6|1150
1614131400000|2021-02-24 01:50:00|49868.9|49743.9|49862.6|49737.6|49868.9|49743.9|49626.7|49501.7|1131
1614131700000|2021-02-24 01:55:00|49861.2|49736.2|50254.4|50129.4|50297.3|50172.3|49715.5|49590.5|1121
1614132000000|2021-02-24 02:00:00|50257.7|50132.7|50612.8|50487.8|50612.8|50487.8|49966.6|49841.6|1140
1614132300000|2021-02-24 02:05:00|50612.4|50487.4|50383.6|50258.6|50614|50489|50344.7|50219.7|1106
1614132600000|2021-02-24 02:10:00|50377|50252|50383.6|50258.6|50418.8|50293.8|50071.5|49946.5|1117
1614132900000|2021-02-24 02:15:00|50383.9|50258.9|50148.3|50023.3|50408.5|50283.5|49970.1|49845.1|1133
1614133200000|2021-02-24 02:20:00|50148.4|50023.4|49914.5|49789.5|50193.8|50068.8|49894.8|49769.8|1093
1614133500000|2021-02-24 02:25:00|49912.8|49787.8|50084.1|49959.1|50204.9|50079.9|49909.6|49784.6|1079
1614133800000|2021-02-24 02:30:00|50084.6|49959.6|50271.4|50146.4|50394|50269|50083|49958|1058
1614134100000|2021-02-24 02:35:00|50271.3|50146.3|50393.1|50268.1|50526.3|50401.3|50271.3|50146.3|1074
1614134400000|2021-02-24 02:40:00|50393|50268|50159.9|50034.9|50415.1|50290.1|50113.7|49988.7|1108
1614134700000|2021-02-24 02:45:00|50162.3|50037.3|50399.6|50274.6|50480.4|50355.4|50156.2|50031.2|1120
1614135000000|2021-02-24 02:50:00|50396.2|50271.2|50409.8|50284.8|50455.2|50330.2|50314.1|50189.1|1086
1614135300000|2021-02-24 02:55:00|50409.4|50284.4|50272.8|50147.8|50460.3|50335.3|50250.7|50125.7|1120
1614135600000|2021-02-24 03:00:00|50273|50148|50498.5|50373.5|50539.6|50414.6|50144.7|50019.7|1054
1614135900000|2021-02-24 03:05:00|50497.7|50372.7|50413.2|50288.2|50592.5|50467.5|50385.5|50260.5|1019
1614136200000|2021-02-24 03:10:00|50411.7|50286.7|50477.9|50352.9|50550|50425|50335.5|50210.5|1128
1614136500000|2021-02-24 03:15:00|50474.8|50349.8|50520.9|50395.9|50540|50415|50305.5|50180.5|1102
1614136800000|2021-02-24 03:20:00|50521.1|50396.1|50358.2|50233.2|50532|50407|50317|50192|1065
1614137100000|2021-02-24 03:25:00|50355.5|50230.5|50331.9|50206.9|50392.3|50267.3|50291.2|50166.2|1047
1614137400000|2021-02-24 03:30:00|50329.8|50204.8|50434.6|50309.6|50435.3|50310.3|50310.2|50185.2|916
1614137700000|2021-02-24 03:35:00|50437.7|50312.7|50585.7|50460.7|50585.7|50460.7|50384.1|50259.1|973
1614138000000|2021-02-24 03:40:00|50586.3|50461.3|50515|50390|50610.7|50485.7|50449.2|50324.2|967
1614138300000|2021-02-24 03:45:00|50514.4|50389.4|50782.4|50657.4|50790|50665|50388.3|50263.3|1003
1614138600000|2021-02-24 03:50:00|50781.4|50656.4|50891.1|50766.1|50944.7|50819.7|50778.5|50653.5|1043
1614138900000|2021-02-24 03:55:00|50888.3|50763.3|50979.7|50854.7|51048.9|50923.9|50886.9|50761.9|1028
1614139200000|2021-02-24 04:00:00|50979.8|50854.8|51097.3|50972.3|51170.5|51045.5|50979.8|50854.8|1092
1614139500000|2021-02-24 04:05:00|51100.3|50975.3|51253.4|51128.4|51307.8|51182.8|51100.3|50975.3|992
1614139800000|2021-02-24 04:10:00|51252.9|51127.9|51363.7|51238.7|51378.2|51253.2|51246.2|51121.2|968
1614140100000|2021-02-24 04:15:00|51364.1|51239.1|51061.3|50936.3|51447|51322|51013.9|50888.9|1112
1614140400000|2021-02-24 04:20:00|51061.4|50936.4|51090.9|50965.9|51202.6|51077.6|50917|50792|1013
1614140700000|2021-02-24 04:25:00|51096.9|50971.9|50781.6|50656.6|51121.9|50996.9|50772.4|50647.4|1107
1614141000000|2021-02-24 04:30:00|50782.9|50657.9|50838.5|50713.5|50939.6|50814.6|50740|50615|1078
1614141300000|2021-02-24 04:35:00|50838|50713|50715.7|50590.7|50897.1|50772.1|50700.3|50575.3|1097
1614141600000|2021-02-24 04:40:00|50717.9|50592.9|50424.4|50299.4|50717.9|50592.9|50416.7|50291.7|1117
1614141900000|2021-02-24 04:45:00|50422.2|50297.2|50752.5|50627.5|50752.5|50627.5|50421.4|50296.4|1106
1614142200000|2021-02-24 04:50:00|50752.1|50627.1|50949.7|50824.7|51014.7|50889.7|50739.8|50614.8|1101
1614142500000|2021-02-24 04:55:00|50951.3|50826.3|50704.5|50579.5|50961.7|50836.7|50696.1|50571.1|1013
1614142800000|2021-02-24 05:00:00|50704.2|50579.2|50951.8|50826.8|50971.5|50846.5|50701.8|50576.8|1065
1614143100000|2021-02-24 05:05:00|50951.7|50826.7|50999.4|50874.4|51089.3|50964.3|50936|50811|1047
1614143400000|2021-02-24 05:10:00|51001.6|50876.6|50714.3|50589.3|51006|50881|50714.3|50589.3|1097
1614143700000|2021-02-24 05:15:00|50714.2|50589.2|50304.5|50179.5|50714.2|50589.2|50291.3|50166.3|1117
1614144000000|2021-02-24 05:20:00|50304.1|50179.1|50182.7|50057.7|50461.4|50336.4|50076.6|49951.6|1139
1614144300000|2021-02-24 05:25:00|50178.8|50053.8|50432.2|50307.2|50448.8|50323.8|50120|49995|1128
1614144600000|2021-02-24 05:30:00|50430.7|50305.7|50371.3|50246.3|50450|50325|50278.8|50153.8|1099
1614144900000|2021-02-24 05:35:00|50369.9|50244.9|50558.9|50433.9|50578.3|50453.3|50323.4|50198.4|1104
1614145200000|2021-02-24 05:40:00|50559.1|50434.1|50473.3|50348.3|50610|50485|50348.5|50223.5|1089
1614145500000|2021-02-24 05:45:00|50469.1|50344.1|50358.9|50233.9|50588.2|50463.2|50348.5|50223.5|1072
1614145800000|2021-02-24 05:50:00|50358.1|50233.1|50425|50300|50540.1|50415.1|50336.4|50211.4|1100
1614146100000|2021-02-24 05:55:00|50423.6|50298.6|50300.6|50175.6|50504.3|50379.3|50270.1|50145.1|1064
1614146400000|2021-02-24 06:00:00|50300.9|50175.9|50604.2|50479.2|50643.1|50518.1|50289.2|50164.2|1072
1614146700000|2021-02-24 06:05:00|50600.4|50475.4|50562.2|50437.2|50747.4|50622.4|50513.4|50388.4|1077
1614147000000|2021-02-24 06:10:00|50561.6|50436.6|49800|49675|50618.3|50493.3|49727.9|49602.9|1089
1614147300000|2021-02-24 06:15:00|49801.2|49676.2|49754.7|49629.7|49985|49860|49545|49420|1137
1614147600000|2021-02-24 06:20:00|49758.4|49633.4|50176.4|50051.4|50176.4|50051.4|49654|49529|1141
1614147900000|2021-02-24 06:25:00|50177|50052|49738.2|49613.2|50177.9|50052.9|49693.9|49568.9|1149
1614148200000|2021-02-24 06:30:00|49729|49604|49817.9|49692.9|49980.8|49855.8|49672.4|49547.4|1113
1614148500000|2021-02-24 06:35:00|49819.2|49694.2|49922.5|49797.5|49965.7|49840.7|49637|49512|1095
1614148800000|2021-02-24 06:40:00|49923|49798|50107.1|49982.1|50108.6|49983.6|49794.7|49669.7|1058
1614149100000|2021-02-24 06:45:00|50106.1|49981.1|50296.8|50171.8|50464.9|50339.9|50073.5|49948.5|1089
1614149400000|2021-02-24 06:50:00|50297|50172|50044.1|49919.1|50306.7|50181.7|50001.9|49876.9|1078
1614149700000|2021-02-24 06:55:00|50046.4|49921.4|50163.6|50038.6|50224.4|50099.4|50011.6|49886.6|1105
1614150000000|2021-02-24 07:00:00|50163|50038|50086.3|49961.3|50242.7|50117.7|50005.9|49880.9|1098
1614150300000|2021-02-24 07:05:00|50086.9|49961.9|49882.3|49757.3|50157|50032|49812.7|49687.7|1092
1614150600000|2021-02-24 07:10:00|49883.3|49758.3|49633.4|49508.4|49916.8|49791.8|49612.4|49487.4|1015
1614150900000|2021-02-24 07:15:00|49631.3|49506.3|49788.4|49663.4|49920.3|49795.3|49614.7|49489.7|1056
1614151200000|2021-02-24 07:20:00|49790.8|49665.8|50046.3|49921.3|50098.3|49973.3|49790.8|49665.8|995
1614151500000|2021-02-24 07:25:00|50046.4|49921.4|49765.9|49640.9|50058.8|49933.8|49692.1|49567.1|1024
1614151800000|2021-02-24 07:30:00|49764.7|49639.7|50036.6|49911.6|50122.6|49997.6|49764.7|49639.7|1052
1614152100000|2021-02-24 07:35:00|50036.9|49911.9|50209.9|50084.9|50291.5|50166.5|49994.6|49869.6|1110
1614152400000|2021-02-24 07:40:00|50210.6|50085.6|50162|50037|50242.7|50117.7|50100.2|49975.2|1042
1614152700000|2021-02-24 07:45:00|50161.5|50036.5|50204.7|50079.7|50304.8|50179.8|50068.9|49943.9|1018
1614153000000|2021-02-24 07:50:00|50204.6|50079.6|50198.8|50073.8|50386.6|50261.6|50172|50047|1071
1614153300000|2021-02-24 07:55:00|50199|50074|50150|50025|50271|50146|50139.5|50014.5|1033
1614153600000|2021-02-24 08:00:00|50159.1|50034.1|50254.3|50129.3|50257.3|50132.3|49876.9|49751.9|1107
1614153900000|2021-02-24 08:05:00|50253.8|50128.8|50534.7|50409.7|50547.9|50422.9|50192.6|50067.6|1074
1614154200000|2021-02-24 08:10:00|50532.6|50407.6|50557.5|50432.5|50558.8|50433.8|50402.3|50277.3|1090
1614154500000|2021-02-24 08:15:00|50557.3|50432.3|50822.2|50697.2|50946.9|50821.9|50550.4|50425.4|1063
1614154800000|2021-02-24 08:20:00|50812|50687|50745.8|50620.8|50825.4|50700.4|50642.8|50517.8|1055
1614155100000|2021-02-24 08:25:00|50746.7|50621.7|50720.5|50595.5|50770.3|50645.3|50609.7|50484.7|1044
1614155400000|2021-02-24 08:30:00|50720.1|50595.1|50778.1|50653.1|50943|50818|50711.3|50586.3|975
1614155700000|2021-02-24 08:35:00|50779.4|50654.4|50796.4|50671.4|50887.9|50762.9|50710.3|50585.3|1022
1614156000000|2021-02-24 08:40:00|50798.1|50673.1|50510|50385|50812.5|50687.5|50471.9|50346.9|1041
1614156300000|2021-02-24 08:45:00|50514.8|50389.8|50533.2|50408.2|50584.9|50459.9|50408.7|50283.7|1057
1614156600000|2021-02-24 08:50:00|50535.8|50410.8|50728.5|50603.5|50761|50636|50532.9|50407.9|998
1614156900000|2021-02-24 08:55:00|50728.2|50603.2|50729.8|50604.8|50808.3|50683.3|50682.1|50557.1|1039
1614157200000|2021-02-24 09:00:00|50729.6|50604.6|50548.2|50423.2|50735.8|50610.8|50512.5|50387.5|812
1614157500000|2021-02-24 09:05:00|50548.3|50423.3|50539.4|50414.4|50669.9|50544.9|50477.5|50352.5|866
1614157800000|2021-02-24 09:10:00|50541.6|50416.6|50652.5|50527.5|50653|50528|50451.3|50326.3|979
1614158100000|2021-02-24 09:15:00|50653.8|50528.8|50980.1|50855.1|51015|50890|50651.2|50526.2|952
1614158400000|2021-02-24 09:20:00|50981.5|50856.5|50835.4|50710.4|51034.4|50909.4|50827|50702|980
1614158700000|2021-02-24 09:25:00|50836.8|50711.8|50856.8|50731.8|50932.3|50807.3|50771.8|50646.8|852
1614159000000|2021-02-24 09:30:00|50857.2|50732.2|50914.1|50789.1|51046.9|50921.9|50857|50732|989
1614159300000|2021-02-24 09:35:00|50914.2|50789.2|51293.7|51168.7|51301.8|51176.8|50885.4|50760.4|1046
1614159600000|2021-02-24 09:40:00|51292.6|51167.6|51363.2|51238.2|51470.3|51345.3|51169.6|51044.6|1038
1614159900000|2021-02-24 09:45:00|51364|51239|51057.4|50932.4|51412.9|51287.9|51057.4|50932.4|1062
1614160200000|2021-02-24 09:50:00|51057.7|50932.7|50977.7|50852.7|51121.9|50996.9|50962|50837|1067
1614160500000|2021-02-24 09:55:00|50978.4|50853.4|50963.4|50838.4|50987.9|50862.9|50930.1|50805.1|993
1614160800000|2021-02-24 10:00:00|50963.5|50838.5|50965.1|50840.1|51089.1|50964.1|50962.8|50837.8|967
1614161100000|2021-02-24 10:05:00|50964.3|50839.3|51047.3|50922.3|51062.6|50937.6|50799|50674|972
1614161400000|2021-02-24 10:10:00|51047.5|50922.5|50731.6|50606.6|51047.5|50922.5|50684.4|50559.4|1000
1614161700000|2021-02-24 10:15:00|50732.2|50607.2|50610.9|50485.9|50743.2|50618.2|50450.2|50325.2|1055
1614162000000|2021-02-24 10:20:00|50609.5|50484.5|50333.9|50208.9|50729.6|50604.6|50333.9|50208.9|1117
1614162300000|2021-02-24 10:25:00|50332.6|50207.6|50523.7|50398.7|50592.5|50467.5|50280|50155|1095
1614162600000|2021-02-24 10:30:00|50519.9|50394.9|50591.1|50466.1|50684|50559|50507.6|50382.6|1064
1614162900000|2021-02-24 10:35:00|50589.5|50464.5|50423.4|50298.4|50590.3|50465.3|50332|50207|1081
1614163200000|2021-02-24 10:40:00|50422.9|50297.9|50637.6|50512.6|50639.1|50514.1|50422.9|50297.9|957
1614163500000|2021-02-24 10:45:00|50640.1|50515.1|50616.9|50491.9|50693.7|50568.7|50571.7|50446.7|926
1614163800000|2021-02-24 10:50:00|50616.8|50491.8|50456.3|50331.3|50646.7|50521.7|50410.2|50285.2|927
1614164100000|2021-02-24 10:55:00|50461.9|50336.9|50188.5|50063.5|50507|50382|50176.6|50051.6|1034
1614164400000|2021-02-24 11:00:00|50188|50063|50508.2|50383.2|50565.5|50440.5|50188|50063|1051
1614164700000|2021-02-24 11:05:00|50507.1|50382.1|50587.4|50462.4|50685.2|50560.2|50488.9|50363.9|1060
1614165000000|2021-02-24 11:10:00|50587.7|50462.7|50493.1|50368.1|50662.6|50537.6|50475.7|50350.7|972
1614165300000|2021-02-24 11:15:00|50496.5|50371.5|50415.5|50290.5|50537.8|50412.8|50360.4|50235.4|930
1614165600000|2021-02-24 11:20:00|50416.4|50291.4|50916.4|50791.4|50940.4|50815.4|50401.3|50276.3|971
1614165900000|2021-02-24 11:25:00|50916.1|50791.1|50832.4|50707.4|50935.8|50810.8|50824.1|50699.1|1048
1614166200000|2021-02-24 11:30:00|50832|50707|50739.4|50614.4|50933|50808|50728.4|50603.4|965
1614166500000|2021-02-24 11:35:00|50739.9|50614.9|50695.1|50570.1|50804|50679|50684|50559|910
1614166800000|2021-02-24 11:40:00|50695.5|50570.5|50448.1|50323.1|50746.1|50621.1|50429.2|50304.2|1025
1614167100000|2021-02-24 11:45:00|50446|50321|50450|50325|50542|50417|50392.1|50267.1|1045
1614167400000|2021-02-24 11:50:00|50449.9|50324.9|50377.8|50252.8|50474.1|50349.1|50322.9|50197.9|1037
1614167700000|2021-02-24 11:55:00|50382.1|50257.1|50442.4|50317.4|50451.7|50326.7|50377|50252|881
1614168000000|2021-02-24 12:00:00|50440.6|50315.6|50667.4|50542.4|50703.6|50578.6|50421.8|50296.8|931
1614168300000|2021-02-24 12:05:00|50664.8|50539.8|50593.3|50468.3|50829.3|50704.3|50562.9|50437.9|1132
1614168600000|2021-02-24 12:10:00|50592|50467|50896.1|50771.1|50896.1|50771.1|50443.9|50318.9|1082
1614168900000|2021-02-24 12:15:00|50897|50772|50837.3|50712.3|50999.2|50874.2|50816.6|50691.6|1058
1614169200000|2021-02-24 12:20:00|50837.4|50712.4|51179.3|51054.3|51189.9|51064.9|50832.1|50707.1|1068
1614169500000|2021-02-24 12:25:00|51180.3|51055.3|51203.9|51078.9|51254.9|51129.9|51045.1|50920.1|1058
1614169800000|2021-02-24 12:30:00|51204.2|51079.2|51323|51198|51324.1|51199.1|51102.8|50977.8|1092
1614170100000|2021-02-24 12:35:00|51322.9|51197.9|51262.8|51137.8|51368.2|51243.2|51141|51016|1035
1614170400000|2021-02-24 12:40:00|51262.3|51137.3|50973.6|50848.6|51265|51140|50972.5|50847.5|1082
1614170700000|2021-02-24 12:45:00|50979|50854|51103.9|50978.9|51136.6|51011.6|50964.9|50839.9|975
1614171000000|2021-02-24 12:50:00|51102.6|50977.6|50917.5|50792.5|51112.4|50987.4|50905.1|50780.1|831
1614171300000|2021-02-24 12:55:00|50918.1|50793.1|50803.8|50678.8|50933.9|50808.9|50727.5|50602.5|998
1614171600000|2021-02-24 13:00:00|50802.9|50677.9|51030.9|50905.9|51145.2|51020.2|50800.9|50675.9|1042
1614171900000|2021-02-24 13:05:00|51031.1|50906.1|50641.3|50516.3|51034|50909|50591.9|50466.9|1141
1614172200000|2021-02-24 13:10:00|50635.8|50510.8|50527.3|50402.3|50775.5|50650.5|50469.2|50344.2|1119
1614172500000|2021-02-24 13:15:00|50526.9|50401.9|49648.6|49523.6|50528.5|50403.5|49648.6|49523.6|1133
1614172800000|2021-02-24 13:20:00|49645.7|49520.7|49890|49765|50028.9|49903.9|49582.4|49457.4|1063
1614173100000|2021-02-24 13:25:00|49890.9|49765.9|49674.1|49549.1|50012.4|49887.4|49643.5|49518.5|1043
1614173400000|2021-02-24 13:30:00|49673.7|49548.7|49250|49125|49839.7|49714.7|49137|49012|1178
1614173700000|2021-02-24 13:35:00|49251.5|49126.5|49318.3|49193.3|49595.5|49470.5|49251.5|49126.5|1108
1614174000000|2021-02-24 13:40:00|49320.2|49195.2|49530.5|49405.5|49591.5|49466.5|49315|49190|1117
1614174300000|2021-02-24 13:45:00|49529.8|49404.8|49809|49684|49917.3|49792.3|49379.1|49254.1|1118
1614174600000|2021-02-24 13:50:00|49808.5|49683.5|49703.1|49578.1|49832.1|49707.1|49607.3|49482.3|1094
1614174900000|2021-02-24 13:55:00|49701|49576|49539.9|49414.9|49709.3|49584.3|49444.9|49319.9|1064
1614175200000|2021-02-24 14:00:00|49538.5|49413.5|49830.8|49705.8|49842.8|49717.8|49538.5|49413.5|1009
1614175500000|2021-02-24 14:05:00|49831.7|49706.7|49407.2|49282.2|49838.2|49713.2|49372.4|49247.4|1066
1614175800000|2021-02-24 14:10:00|49407.6|49282.6|49492.2|49367.2|49499.4|49374.4|49242.5|49117.5|1080
1614176100000|2021-02-24 14:15:00|49492.7|49367.7|49691.6|49566.6|49700.5|49575.5|49396.8|49271.8|1071
1614176400000|2021-02-24 14:20:00|49691.4|49566.4|49484.1|49359.1|49693.5|49568.5|49466.5|49341.5|756
1614176700000|2021-02-24 14:25:00|49484.2|49359.2|49562.4|49437.4|49598.8|49473.8|49400.9|49275.9|743
1614177000000|2021-02-24 14:30:00|49562.7|49437.7|49480.3|49355.3|49718.4|49593.4|49468.6|49343.6|751
1614177300000|2021-02-24 14:35:00|49479.4|49354.4|49389.3|49264.3|49484|49359|49223.6|49098.6|680
1614177600000|2021-02-24 14:40:00|49403.5|49278.5|48840.7|48715.7|49424.5|49299.5|48827.3|48702.3|791
1614177900000|2021-02-24 14:45:00|48844.5|48719.5|49234.2|49109.2|49306.1|49181.1|48835.6|48710.6|1017
1614178200000|2021-02-24 14:50:00|49236.1|49111.1|49120.9|48995.9|49245.8|49120.8|49022|48897|1092
1614178500000|2021-02-24 14:55:00|49123.4|48998.4|49477.8|49352.8|49494.7|49369.7|49123.4|48998.4|982
1614178800000|2021-02-24 15:00:00|49477.3|49352.3|49572.5|49447.5|49694.5|49569.5|49452.9|49327.9|1050
1614179100000|2021-02-24 15:05:00|49573.7|49448.7|49264.2|49139.2|49579.7|49454.7|49263|49138|1008
1614179400000|2021-02-24 15:10:00|49264.4|49139.4|48994.6|48869.6|49271.4|49146.4|48962.3|48837.3|1048
1614179700000|2021-02-24 15:15:00|48988.5|48863.5|48817.4|48692.4|49172.1|49047.1|48749.1|48624.1|1026
1614180000000|2021-02-24 15:20:00|48816.8|48691.8|48895.1|48770.1|48905.5|48780.5|48560.6|48435.6|1087
1614180300000|2021-02-24 15:25:00|48879.1|48754.1|49223.7|49098.7|49245.4|49120.4|48839.2|48714.2|1046
1614180600000|2021-02-24 15:30:00|49221.9|49096.9|49355.6|49230.6|49437.4|49312.4|49103.2|48978.2|1053
1614180900000|2021-02-24 15:35:00|49355.2|49230.2|49483|49358|49626|49501|49353|49228|1032
1614181200000|2021-02-24 15:40:00|49475.1|49350.1|49331.1|49206.1|49477.2|49352.2|49265.6|49140.6|981
1614181500000|2021-02-24 15:45:00|49330.9|49205.9|49554.6|49429.6|49741.2|49616.2|49326.1|49201.1|1056
1614181800000|2021-02-24 15:50:00|49551.2|49426.2|49640.8|49515.8|49693.1|49568.1|49548.5|49423.5|969
1614182100000|2021-02-24 15:55:00|49640.2|49515.2|49907.3|49782.3|49923.5|49798.5|49640.2|49515.2|1057
1614182400000|2021-02-24 16:00:00|49907.4|49782.4|50002.1|49877.1|50192.8|50067.8|49872.7|49747.7|981
1614182700000|2021-02-24 16:05:00|50008.4|49883.4|49948|49823|50054.4|49929.4|49851.9|49726.9|1069
1614183000000|2021-02-24 16:10:00|49949.7|49824.7|49814.5|49689.5|49969.6|49844.6|49741.2|49616.2|982
1614183300000|2021-02-24 16:15:00|49813.8|49688.8|49661|49536|49820.4|49695.4|49637.4|49512.4|930
1614183600000|2021-02-24 16:20:00|49660.1|49535.1|49613.9|49488.9|49825.3|49700.3|49518.9|49393.9|1051
1614183900000|2021-02-24 16:25:00|49613.4|49488.4|49567.2|49442.2|49697.8|49572.8|49538.1|49413.1|994
1614184200000|2021-02-24 16:30:00|49567.5|49442.5|49744.6|49619.6|49812.1|49687.1|49557.3|49432.3|993
1614184500000|2021-02-24 16:35:00|49743.4|49618.4|49823.7|49698.7|49930.2|49805.2|49743.4|49618.4|1015
1614184800000|2021-02-24 16:40:00|49824.4|49699.4|49691.7|49566.7|49824.4|49699.4|49668.7|49543.7|1033
1614185100000|2021-02-24 16:45:00|49692|49567|49719.2|49594.2|49747.4|49622.4|49626.1|49501.1|1036
1614185400000|2021-02-24 16:50:00|49718.4|49593.4|49621.6|49496.6|49865.4|49740.4|49621.6|49496.6|1049
1614185700000|2021-02-24 16:55:00|49620.3|49495.3|49433.1|49308.1|49666.9|49541.9|49417.1|49292.1|1090
1614186000000|2021-02-24 17:00:00|49431.6|49306.6|49695.7|49570.7|49700.5|49575.5|49427.5|49302.5|1029
1614186300000|2021-02-24 17:05:00|49696|49571|49983.3|49858.3|50016.2|49891.2|49633.5|49508.5|1054
1614186600000|2021-02-24 17:10:00|49985.7|49860.7|49845.7|49720.7|50040.2|49915.2|49816.3|49691.3|1120
1614186900000|2021-02-24 17:15:00|49847.5|49722.5|49933.1|49808.1|49985.6|49860.6|49843.1|49718.1|929
1614187200000|2021-02-24 17:20:00|49931.8|49806.8|49971.5|49846.5|50013.4|49888.4|49906|49781|901
1614187500000|2021-02-24 17:25:00|49971.8|49846.8|49804|49679|49977.2|49852.2|49791.1|49666.1|1008
1614187800000|2021-02-24 17:30:00|49804.4|49679.4|49751.2|49626.2|49959|49834|49703.9|49578.9|1029
1614188100000|2021-02-24 17:35:00|49751.1|49626.1|49839.8|49714.8|49885.9|49760.9|49721.6|49596.6|943
1614188400000|2021-02-24 17:40:00|49838.9|49713.9|49960.3|49835.3|49975.4|49850.4|49824.1|49699.1|905
1614188700000|2021-02-24 17:45:00|49960.8|49835.8|49870.4|49745.4|49981|49856|49853.4|49728.4|832
1614189000000|2021-02-24 17:50:00|49870.6|49745.6|49912.4|49787.4|49928.9|49803.9|49866.7|49741.7|782
1614189300000|2021-02-24 17:55:00|49912.1|49787.1|50144.7|50019.7|50144.7|50019.7|49898.7|49773.7|850
1614189600000|2021-02-24 18:00:00|50142.4|50017.4|50057.1|49932.1|50152.7|50027.7|50014.2|49889.2|964
1614189900000|2021-02-24 18:05:00|50055.1|49930.1|49913.2|49788.2|50056.2|49931.2|49797.7|49672.7|954
1614190200000|2021-02-24 18:10:00|49913.4|49788.4|49745.3|49620.3|49965.9|49840.9|49717.8|49592.8|1051
1614190500000|2021-02-24 18:15:00|49743|49618|49650.9|49525.9|49869.4|49744.4|49645.2|49520.2|947
1614190800000|2021-02-24 18:20:00|49649.4|49524.4|49721.7|49596.7|49725.6|49600.6|49610.9|49485.9|928
1614191100000|2021-02-24 18:25:00|49716.7|49591.7|49746.8|49621.8|49787.6|49662.6|49712.5|49587.5|849
1614191400000|2021-02-24 18:30:00|49747.1|49622.1|49984.3|49859.3|49995.9|49870.9|49733.2|49608.2|780
1614191700000|2021-02-24 18:35:00|49994.2|49869.2|49986.1|49861.1|50060.4|49935.4|49969.9|49844.9|807
1614192000000|2021-02-24 18:40:00|49986.6|49861.6|49951.6|49826.6|50008|49883|49912.8|49787.8|662
1614192300000|2021-02-24 18:45:00|49951.2|49826.2|49915.3|49790.3|49952.7|49827.7|49832.8|49707.8|701
1614192600000|2021-02-24 18:50:00|49913.8|49788.8|49759.5|49634.5|49914.2|49789.2|49740.9|49615.9|726
1614192900000|2021-02-24 18:55:00|49759.6|49634.6|49675.5|49550.5|49807.5|49682.5|49661.9|49536.9|863
1614193200000|2021-02-24 19:00:00|49677.4|49552.4|49686.3|49561.3|49773.1|49648.1|49669.8|49544.8|797
1614193500000|2021-02-24 19:05:00|49686.6|49561.6|49438.8|49313.8|49689.5|49564.5|49416|49291|941
1614193800000|2021-02-24 19:10:00|49439.2|49314.2|49453.3|49328.3|49710.1|49585.1|49439.2|49314.2|1049
1614194100000|2021-02-24 19:15:00|49453.7|49328.7|49567.1|49442.1|49597.6|49472.6|49453.7|49328.7|1031
1614194400000|2021-02-24 19:20:00|49568.6|49443.6|49585.3|49460.3|49647.4|49522.4|49553|49428|850
1614194700000|2021-02-24 19:25:00|49585.2|49460.2|49509|49384|49597.9|49472.9|49473.2|49348.2|861
1614195000000|2021-02-24 19:30:00|49509.2|49384.2|49263.7|49138.7|49509.5|49384.5|49220.1|49095.1|1008
1614195300000|2021-02-24 19:35:00|49261.8|49136.8|48973.8|48848.8|49267.6|49142.6|48964.5|48839.5|999
1614195600000|2021-02-24 19:40:00|48975.2|48850.2|49088.5|48963.5|49163.8|49038.8|48975.2|48850.2|1023
1614195900000|2021-02-24 19:45:00|49087.1|48962.1|49108.9|48983.9|49225.1|49100.1|49041.2|48916.2|1032
1614196200000|2021-02-24 19:50:00|49111|48986|49014.1|48889.1|49202.5|49077.5|49011.1|48886.1|1018
1614196500000|2021-02-24 19:55:00|49016.1|48891.1|49044.4|48919.4|49125.1|49000.1|48965.2|48840.2|887
1614196800000|2021-02-24 20:00:00|49046|48921|49282.4|49157.4|49317.2|49192.2|48935.6|48810.6|986
1614197100000|2021-02-24 20:05:00|49275.6|49150.6|49113.9|48988.9|49283.3|49158.3|49108.2|48983.2|888
1614197400000|2021-02-24 20:10:00|49113.5|48988.5|49255.6|49130.6|49264|49139|49062.2|48937.2|964
1614197700000|2021-02-24 20:15:00|49254.6|49129.6|49012.8|48887.8|49258.5|49133.5|49012.6|48887.6|869
1614198000000|2021-02-24 20:20:00|49012.9|48887.9|48891.3|48766.3|49093.8|48968.8|48865|48740|973
1614198300000|2021-02-24 20:25:00|48895.9|48770.9|48963.3|48838.3|48976.7|48851.7|48839.1|48714.1|970
1614198600000|2021-02-24 20:30:00|48963.1|48838.1|48792|48667|48964.5|48839.5|48699.8|48574.8|1052
1614198900000|2021-02-24 20:35:00|48792.3|48667.3|48932.1|48807.1|48932.1|48807.1|48696.2|48571.2|1068
1614199200000|2021-02-24 20:40:00|48931.8|48806.8|48737.7|48612.7|49072|48947|48736.2|48611.2|1035
1614199500000|2021-02-24 20:45:00|48737.3|48612.3|48934.5|48809.5|48939.7|48814.7|48733.8|48608.8|1004
1614199800000|2021-02-24 20:50:00|48933.7|48808.7|49039.7|48914.7|49055.4|48930.4|48917.6|48792.6|1012
1614200100000|2021-02-24 20:55:00|49039.9|48914.9|49205.8|49080.8|49292.2|49167.2|48981.5|48856.5|1003
1614200400000|2021-02-24 21:00:00|49204.4|49079.4|49009|48884|49223.9|49098.9|49004.9|48879.9|949
1614200700000|2021-02-24 21:05:00|49004.7|48879.7|48792.7|48667.7|49051.9|48926.9|48727.2|48602.2|986
1614201000000|2021-02-24 21:10:00|48792.3|48667.3|48608.1|48483.1|48792.3|48667.3|48606.4|48481.4|952
1614201300000|2021-02-24 21:15:00|48609.4|48484.4|48334.2|48209.2|48679.6|48554.6|48315.7|48190.7|1045
1614201600000|2021-02-24 21:20:00|48335.3|48210.3|48548.3|48423.3|48570.5|48445.5|48230.1|48105.1|1096
1614201900000|2021-02-24 21:25:00|48547|48422|48244.4|48119.4|48547|48422|48242.3|48117.3|1049
1614202200000|2021-02-24 21:30:00|48244.1|48119.1|48387|48262|48396|48271|48234.2|48109.2|1076
1614202500000|2021-02-24 21:35:00|48386.9|48261.9|48478.6|48353.6|48607.4|48482.4|48367.3|48242.3|1058
1614202800000|2021-02-24 21:40:00|48478.5|48353.5|48533.6|48408.6|48569.3|48444.3|48459.6|48334.6|968
1614203100000|2021-02-24 21:45:00|48533.5|48408.5|48327.7|48202.7|48539.1|48414.1|48285.5|48160.5|1021
1614203400000|2021-02-24 21:50:00|48323.5|48198.5|48398.1|48273.1|48400.4|48275.4|48192.3|48067.3|981
1614203700000|2021-02-24 21:55:00|48401.9|48276.9|48819.1|48694.1|48942.2|48817.2|48356.4|48231.4|1044
1614204000000|2021-02-24 22:00:00|48818.8|48693.8|48514.3|48389.3|48819|48694|48458.7|48333.7|934
1614204300000|2021-02-24 22:05:00|48514.5|48389.5|48211.1|48086.1|48572.8|48447.8|48201.8|48076.8|957
1614204600000|2021-02-24 22:10:00|48211.6|48086.6|48259.6|48134.6|48442.4|48317.4|48148.3|48023.3|889
1614204900000|2021-02-24 22:15:00|48259.9|48134.9|48407.9|48282.9|48526.7|48401.7|48255.6|48130.6|947
1614205200000|2021-02-24 22:20:00|48409.7|48284.7|48506.3|48381.3|48510.8|48385.8|48368.6|48243.6|889
1614205500000|2021-02-24 22:25:00|48507.4|48382.4|48762.1|48637.1|48762.3|48637.3|48505.6|48380.6|789
1614205800000|2021-02-24 22:30:00|48762.2|48637.2|48973.7|48848.7|48973.7|48848.7|48647.6|48522.6|889
1614206100000|2021-02-24 22:35:00|48973.3|48848.3|48753.7|48628.7|49035.5|48910.5|48708.7|48583.7|1010
1614206400000|2021-02-24 22:40:00|48753.6|48628.6|48679.2|48554.2|48834.9|48709.9|48679.2|48554.2|797
1614206700000|2021-02-24 22:45:00|48678.4|48553.4|48765.4|48640.4|48817.6|48692.6|48587.2|48462.2|938
1614207000000|2021-02-24 22:50:00|48765.3|48640.3|48902.1|48777.1|48902.1|48777.1|48764.2|48639.2|938
1614207300000|2021-02-24 22:55:00|48902.3|48777.3|48892.8|48767.8|48980.2|48855.2|48809|48684|856
1614207600000|2021-02-24 23:00:00|48892.7|48767.7|49264|49139|49321.3|49196.3|48858.1|48733.1|892
1614207900000|2021-02-24 23:05:00|49261.8|49136.8|49510.4|49385.4|49578.9|49453.9|49254.4|49129.4|1016
1614208200000|2021-02-24 23:10:00|49510.7|49385.7|49434.9|49309.9|49511.7|49386.7|49320.4|49195.4|1028
1614208500000|2021-02-24 23:15:00|49435.7|49310.7|49251|49126|49437.3|49312.3|49184.9|49059.9|1094
1614208800000|2021-02-24 23:20:00|49249.4|49124.4|49414.4|49289.4|49519.1|49394.1|49248.8|49123.8|1112
1614209100000|2021-02-24 23:25:00|49418.5|49293.5|49395.1|49270.1|49523.6|49398.6|49311.8|49186.8|985
1614209400000|2021-02-24 23:30:00|49393.3|49268.3|49464.5|49339.5|49611.6|49486.6|49393.3|49268.3|1032
1614209700000|2021-02-24 23:35:00|49468.1|49343.1|49652.8|49527.8|49821.9|49696.9|49461.3|49336.3|1056
1614210000000|2021-02-24 23:40:00|49652.4|49527.4|49666.8|49541.8|49683.1|49558.1|49556.3|49431.3|899
1614210300000|2021-02-24 23:45:00|49666.3|49541.3|49768.8|49643.8|49827.5|49702.5|49635.1|49510.1|1074
1614210600000|2021-02-24 23:50:00|49766.7|49641.7|49661.6|49536.6|49816.4|49691.4|49605.8|49480.8|1080
1614210900000|2021-02-24 23:55:00|49658|49533|49790.8|49665.8|49808.4|49683.4|49599.5|49474.5|1087
1614211200000|2021-02-25 00:00:00|49786.2|49661.2|50022.1|49897.1|50027|49902|49778.9|49653.9|1086
1614211500000|2021-02-25 00:05:00|50022.7|49897.7|49845|49720|50022.7|49897.7|49840.2|49715.2|1018
1614211800000|2021-02-25 00:10:00|49844.9|49719.9|49670.8|49545.8|49930.9|49805.9|49668.8|49543.8|950
1614212100000|2021-02-25 00:15:00|49671.1|49546.1|50029.2|49904.2|50039.3|49914.3|49638.8|49513.8|1031
1614212400000|2021-02-25 00:20:00|50026.8|49901.8|50205.8|50080.8|50216.5|50091.5|49965.6|49840.6|1054
1614212700000|2021-02-25 00:25:00|50196.7|50071.7|50403.8|50278.8|50451.8|50326.8|50187.7|50062.7|1079
1614213000000|2021-02-25 00:30:00|50403.6|50278.6|50456.5|50331.5|50638.7|50513.7|50402.6|50277.6|1038
1614213300000|2021-02-25 00:35:00|50456.4|50331.4|50515.8|50390.8|50558.4|50433.4|50437.1|50312.1|1034
1614213600000|2021-02-25 00:40:00|50517.7|50392.7|50872.1|50747.1|50931.4|50806.4|50435|50310|1089
1614213900000|2021-02-25 00:45:00|50865.7|50740.7|50592.1|50467.1|50920.3|50795.3|50577.8|50452.8|1077
1614214200000|2021-02-25 00:50:00|50591|50466|50639.6|50514.6|50683.7|50558.7|50522.6|50397.6|1055
1614214500000|2021-02-25 00:55:00|50639.5|50514.5|50610.2|50485.2|50710.5|50585.5|50584.4|50459.4|1025
1614214800000|2021-02-25 01:00:00|50612.2|50487.2|50657|50532|50665.9|50540.9|50533.4|50408.4|1049
1614215100000|2021-02-25 01:05:00|50657.4|50532.4|50736|50611|50736|50611|50635.6|50510.6|983
1614215400000|2021-02-25 01:10:00|50736.4|50611.4|50932.9|50807.9|50941.1|50816.1|50736.4|50611.4|1048
1614215700000|2021-02-25 01:15:00|50933.3|50808.3|50759.8|50634.8|50938.4|50813.4|50725.7|50600.7|1042
1614216000000|2021-02-25 01:20:00|50759.5|50634.5|50762.5|50637.5|50817.6|50692.6|50667.7|50542.7|945
1614216300000|2021-02-25 01:25:00|50762.4|50637.4|50895.7|50770.7|50895.7|50770.7|50688.4|50563.4|900
1614216600000|2021-02-25 01:30:00|50893.5|50768.5|50782.9|50657.9|50918.2|50793.2|50699.7|50574.7|1055
1614216900000|2021-02-25 01:35:00|50782.8|50657.8|50783.4|50658.4|50796.4|50671.4|50647.5|50522.5|985
1614217200000|2021-02-25 01:40:00|50788.1|50663.1|50804.5|50679.5|50833.1|50708.1|50714.6|50589.6|818
1614217500000|2021-02-25 01:45:00|50805.3|50680.3|50664.4|50539.4|50842.2|50717.2|50639.6|50514.6|806
1614217800000|2021-02-25 01:50:00|50663.9|50538.9|50497.4|50372.4|50725|50600|50459|50334|941
1614218100000|2021-02-25 01:55:00|50496.8|50371.8|50573|50448|50605.6|50480.6|50440.9|50315.9|872
1614218400000|2021-02-25 02:00:00|50573.3|50448.3|50846.9|50721.9|50866.9|50741.9|50501.7|50376.7|1070
1614218700000|2021-02-25 02:05:00|50848.8|50723.8|50836.6|50711.6|50852.1|50727.1|50759.8|50634.8|957
1614219000000|2021-02-25 02:10:00|50838.1|50713.1|50821.5|50696.5|50884.8|50759.8|50725.8|50600.8|988
1614219300000|2021-02-25 02:15:00|50821.9|50696.9|50774.4|50649.4|50895.5|50770.5|50743.7|50618.7|972
1614219600000|2021-02-25 02:20:00|50774.8|50649.8|50673.2|50548.2|50831|50706|50671.7|50546.7|977
1614219900000|2021-02-25 02:25:00|50671.2|50546.2|50573.8|50448.8|50694.6|50569.6|50563.8|50438.8|1049
1614220200000|2021-02-25 02:30:00|50577.2|50452.2|50665.1|50540.1|50672|50547|50564.9|50439.9|1036
1614220500000|2021-02-25 02:35:00|50665.2|50540.2|50765.3|50640.3|50779.9|50654.9|50651.6|50526.6|971
1614220800000|2021-02-25 02:40:00|50766.2|50641.2|50861.1|50736.1|50885.4|50760.4|50762.7|50637.7|887
1614221100000|2021-02-25 02:45:00|50860.5|50735.5|50712.4|50587.4|50867.5|50742.5|50644.5|50519.5|1024
1614221400000|2021-02-25 02:50:00|50712|50587|50792.4|50667.4|50801.9|50676.9|50637.1|50512.1|939
1614221700000|2021-02-25 02:55:00|50791.2|50666.2|50740.9|50615.9|50792.2|50667.2|50659.5|50534.5|905
1614222000000|2021-02-25 03:00:00|50739.3|50614.3|50622.2|50497.2|50743.3|50618.3|50614.8|50489.8|965
1614222300000|2021-02-25 03:05:00|50622.6|50497.6|50644.6|50519.6|50663.2|50538.2|50576|50451|872
1614222600000|2021-02-25 03:10:00|50645.3|50520.3|50595.2|50470.2|50662.9|50537.9|50571.2|50446.2|731
1614222900000|2021-02-25 03:15:00|50595.4|50470.4|50264.2|50139.2|50595.4|50470.4|50263.3|50138.3|943
1614223200000|2021-02-25 03:20:00|50265.4|50140.4|50339.1|50214.1|50372.5|50247.5|50249|50124|878
1614223500000|2021-02-25 03:25:00|50338|50213|50207|50082|50408.5|50283.5|50177.1|50052.1|971
1614223800000|2021-02-25 03:30:00|50203.7|50078.7|50370.1|50245.1|50387.1|50262.1|50202.7|50077.7|971
1614224100000|2021-02-25 03:35:00|50369.8|50244.8|50420.2|50295.2|50425.6|50300.6|50351.9|50226.9|902
1614224400000|2021-02-25 03:40:00|50420.6|50295.6|50421.9|50296.9|50437.8|50312.8|50357.7|50232.7|758
1614224700000|2021-02-25 03:45:00|50421.4|50296.4|50422.6|50297.6|50430.4|50305.4|50383.2|50258.2|585
1614225000000|2021-02-25 03:50:00|50421.8|50296.8|50511.1|50386.1|50537.3|50412.3|50418.8|50293.8|812
1614225300000|2021-02-25 03:55:00|50516.5|50391.5|50307.8|50182.8|50536.2|50411.2|50256.8|50131.8|963
1614225600000|2021-02-25 04:00:00|50304.7|50179.7|50137.5|50012.5|50350.9|50225.9|50108.3|49983.3|1045
1614225900000|2021-02-25 04:05:00|50138.2|50013.2|49995.7|49870.7|50149.4|50024.4|49939.5|49814.5|1102
1614226200000|2021-02-25 04:10:00|49996.6|49871.6|50149|50024|50149|50024|49994.1|49869.1|995
1614226500000|2021-02-25 04:15:00|50149.7|50024.7|50303.4|50178.4|50336|50211|50119|49994|917
1614226800000|2021-02-25 04:20:00|50303.5|50178.5|50335.8|50210.8|50382.6|50257.6|50268.3|50143.3|939
1614227100000|2021-02-25 04:25:00|50336.8|50211.8|50390.7|50265.7|50461|50336|50332.6|50207.6|884
1614227400000|2021-02-25 04:30:00|50391|50266|50344.7|50219.7|50398.4|50273.4|50333.3|50208.3|935
1614227700000|2021-02-25 04:35:00|50345|50220|50083.6|49958.6|50345|50220|50046.6|49921.6|1013
1614228000000|2021-02-25 04:40:00|50083.8|49958.8|50113.2|49988.2|50182.2|50057.2|49982.4|49857.4|992
1614228300000|2021-02-25 04:45:00|50110.3|49985.3|50130.7|50005.7|50181.9|50056.9|50070.3|49945.3|929
1614228600000|2021-02-25 04:50:00|50131.1|50006.1|49874.8|49749.8|50162.5|50037.5|49836.5|49711.5|1032
1614228900000|2021-02-25 04:55:00|49876.5|49751.5|49715.5|49590.5|49886.9|49761.9|49670.9|49545.9|1058
1614229200000|2021-02-25 05:00:00|49713.5|49588.5|49818.9|49693.9|49842.6|49717.6|49637.8|49512.8|1090
1614229500000|2021-02-25 05:05:00|49817.9|49692.9|49844.5|49719.5|49923.9|49798.9|49728.2|49603.2|1014
1614229800000|2021-02-25 05:10:00|49844|49719|49868.3|49743.3|49902.9|49777.9|49814.7|49689.7|878
1614230100000|2021-02-25 05:15:00|49867.5|49742.5|49911.4|49786.4|49915.2|49790.2|49745.5|49620.5|946
1614230400000|2021-02-25 05:20:00|49911.9|49786.9|49971.8|49846.8|50020.6|49895.6|49898.8|49773.8|826
1614230700000|2021-02-25 05:25:00|49971.9|49846.9|49808.5|49683.5|49987.1|49862.1|49767.3|49642.3|946
1614231000000|2021-02-25 05:30:00|49808.9|49683.9|50087.4|49962.4|50094.8|49969.8|49685.4|49560.4|973
1614231300000|2021-02-25 05:35:00|50087.2|49962.2|50240.5|50115.5|50335.8|50210.8|50087.2|49962.2|922
1614231600000|2021-02-25 05:40:00|50240.4|50115.4|50090.2|49965.2|50308.9|50183.9|50071.7|49946.7|868
1614231900000|2021-02-25 05:45:00|50092.4|49967.4|50080.7|49955.7|50212.6|50087.6|50076.6|49951.6|873
1614232200000|2021-02-25 05:50:00|50081.3|49956.3|50230.5|50105.5|50231.7|50106.7|49979.3|49854.3|897
1614232500000|2021-02-25 05:55:00|50227.7|50102.7|50482.8|50357.8|50513.3|50388.3|50211.9|50086.9|1017
1614232800000|2021-02-25 06:00:00|50482.2|50357.2|50426.2|50301.2|50598.5|50473.5|50401.7|50276.7|997
1614233100000|2021-02-25 06:05:00|50426.3|50301.3|50471.5|50346.5|50520.3|50395.3|50357.9|50232.9|920
1614233400000|2021-02-25 06:10:00|50471.6|50346.6|50516.1|50391.1|50539.9|50414.9|50431.4|50306.4|950
1614233700000|2021-02-25 06:15:00|50517|50392|50524.3|50399.3|50593.8|50468.8|50515.6|50390.6|905
1614234000000|2021-02-25 06:20:00|50525.3|50400.3|50405.4|50280.4|50583.6|50458.6|50400.7|50275.7|868
1614234300000|2021-02-25 06:25:00|50405.2|50280.2|50384.5|50259.5|50422.5|50297.5|50338.5|50213.5|729
1614234600000|2021-02-25 06:30:00|50384.3|50259.3|50530|50405|50530|50405|50384.3|50259.3|844
1614234900000|2021-02-25 06:35:00|50530.6|50405.6|50453.3|50328.3|50575.8|50450.8|50378.9|50253.9|894
1614235200000|2021-02-25 06:40:00|50452.8|50327.8|50535.7|50410.7|50562.5|50437.5|50368.4|50243.4|898
1614235500000|2021-02-25 06:45:00|50536.1|50411.1|50603.7|50478.7|50615.1|50490.1|50474|50349|783
1614235800000|2021-02-25 06:50:00|50604.5|50479.5|50522.7|50397.7|50670.4|50545.4|50479.8|50354.8|963
1614236100000|2021-02-25 06:55:00|50518.9|50393.9|50556.1|50431.1|50582|50457|50515.7|50390.7|827
1614236400000|2021-02-25 07:00:00|50556.4|50431.4|50392.1|50267.1|50588.4|50463.4|50377.8|50252.8|902
1614236700000|2021-02-25 07:05:00|50391.1|50266.1|50267.7|50142.7|50443|50318|50265.9|50140.9|999
1614237000000|2021-02-25 07:10:00|50264.7|50139.7|50430.1|50305.1|50459.2|50334.2|50216.5|50091.5|943
1614237300000|2021-02-25 07:15:00|50435.4|50310.4|50570.6|50445.6|50603|50478|50431.7|50306.7|1011
1614237600000|2021-02-25 07:20:00|50570.5|50445.5|50564.3|50439.3|50653.8|50528.8|50528.1|50403.1|920
1614237900000|2021-02-25 07:25:00|50564.4|50439.4|50604|50479|50638.3|50513.3|50564.1|50439.1|760
1614238200000|2021-02-25 07:30:00|50604.8|50479.8|50542.5|50417.5|50611.1|50486.1|50521.2|50396.2|813
1614238500000|2021-02-25 07:35:00|50543.2|50418.2|50532.7|50407.7|50559.7|50434.7|50439.1|50314.1|812
1614238800000|2021-02-25 07:40:00|50533.7|50408.7|50569.7|50444.7|50619.9|50494.9|50503.1|50378.1|818
1614239100000|2021-02-25 07:45:00|50569.3|50444.3|50616.7|50491.7|50616.7|50491.7|50554.1|50429.1|691
1614239400000|2021-02-25 07:50:00|50615.6|50490.6|50558|50433|50618|50493|50528|50403|634
1614239700000|2021-02-25 07:55:00|50559.5|50434.5|50521.3|50396.3|50563.9|50438.9|50516.9|50391.9|783
1614240000000|2021-02-25 08:00:00|50519.3|50394.3|50339.7|50214.7|50606.8|50481.8|50282|50157|1061
1614240300000|2021-02-25 08:05:00|50337.1|50212.1|50484.2|50359.2|50507.2|50382.2|50328.3|50203.3|999
1614240600000|2021-02-25 08:10:00|50484.4|50359.4|50253.3|50128.3|50487.5|50362.5|50237.6|50112.6|1022
1614240900000|2021-02-25 08:15:00|50254.4|50129.4|50103.8|49978.8|50310.4|50185.4|50064.6|49939.6|1026
1614241200000|2021-02-25 08:20:00|50103.2|49978.2|50064.7|49939.7|50135.5|50010.5|49968.6|49843.6|1076
1614241500000|2021-02-25 08:25:00|50065.2|49940.2|50176.2|50051.2|50178.5|50053.5|50058.6|49933.6|921
1614241800000|2021-02-25 08:30:00|50174.9|50049.9|50131.2|50006.2|50181.6|50056.6|50049.6|49924.6|982
1614242100000|2021-02-25 08:35:00|50132.5|50007.5|50145.7|50020.7|50150.3|50025.3|50038|49913|913
1614242400000|2021-02-25 08:40:00|50142|50017|50166.5|50041.5|50197.3|50072.3|50141.2|50016.2|661
1614242700000|2021-02-25 08:45:00|50165.7|50040.7|50136.7|50011.7|50168.1|50043.1|50058.1|49933.1|853
1614243000000|2021-02-25 08:50:00|50135.2|50010.2|49927.6|49802.6|50137.9|50012.9|49919.1|49794.1|882
1614243300000|2021-02-25 08:55:00|49929.8|49804.8|49788.2|49663.2|49931.6|49806.6|49683.7|49558.7|1078
1614243600000|2021-02-25 09:00:00|49790|49665|49896.5|49771.5|49937.3|49812.3|49790|49665|1019
1614243900000|2021-02-25 09:05:00|49896.7|49771.7|49349.9|49224.9|49947.8|49822.8|49313.4|49188.4|1070
1614244200000|2021-02-25 09:10:00|49350|49225|49383.7|49258.7|49537.6|49412.6|49320.5|49195.5|1006
1614244500000|2021-02-25 09:15:00|49382.4|49257.4|49201.6|49076.6|49490.2|49365.2|49157.6|49032.6|1084
1614244800000|2021-02-25 09:20:00|49201.1|49076.1|49007.4|48882.4|49267|49142|48980.4|48855.4|1124
1614245100000|2021-02-25 09:25:00|49008.8|48883.8|49047.5|48922.5|49171|49046|48897.2|48772.2|1117
1614245400000|2021-02-25 09:30:00|49047.6|48922.6|49039.6|48914.6|49185.2|49060.2|48957.4|48832.4|1054
1614245700000|2021-02-25 09:35:00|49040|48915|49244.5|49119.5|49281.2|49156.2|49039.4|48914.4|1040
1614246000000|2021-02-25 09:40:00|49243.1|49118.1|48880.5|48755.5|49264|49139|48717.1|48592.1|1102
1614246300000|2021-02-25 09:45:00|48877|48752|49160.8|49035.8|49223.5|49098.5|48823.6|48698.6|1051
1614246600000|2021-02-25 09:50:00|49158.9|49033.9|49237.9|49112.9|49248.2|49123.2|49128.8|49003.8|945
1614246900000|2021-02-25 09:55:00|49238.9|49113.9|49086.6|48961.6|49276.5|49151.5|49056.9|48931.9|847
1614247200000|2021-02-25 10:00:00|49089.7|48964.7|49170.9|49045.9|49315|49190|49082.9|48957.9|986
1614247500000|2021-02-25 10:05:00|49170.6|49045.6|49392.2|49267.2|49402.3|49277.3|49169.8|49044.8|1010
1614247800000|2021-02-25 10:10:00|49393.1|49268.1|49360.9|49235.9|49397.1|49272.1|49337.7|49212.7|738
1614248100000|2021-02-25 10:15:00|49361.1|49236.1|49093.9|48968.9|49426.7|49301.7|49084.2|48959.2|991
1614248400000|2021-02-25 10:20:00|49093.6|48968.6|49245.4|49120.4|49248.7|49123.7|48945.2|48820.2|1036
1614248700000|2021-02-25 10:25:00|49244.7|49119.7|49205.2|49080.2|49364.5|49239.5|49204.2|49079.2|966
1614249000000|2021-02-25 10:30:00|49206.8|49081.8|49245.7|49120.7|49320.9|49195.9|49170.7|49045.7|784
1614249300000|2021-02-25 10:35:00|49241.4|49116.4|49238.5|49113.5|49354.9|49229.9|49232.7|49107.7|887
1614249600000|2021-02-25 10:40:00|49238.1|49113.1|49301.3|49176.3|49320.5|49195.5|49166.5|49041.5|884
1614249900000|2021-02-25 10:45:00|49299.7|49174.7|49752.8|49627.8|49764.1|49639.1|49298.7|49173.7|981
1614250200000|2021-02-25 10:50:00|49753|49628|49737.3|49612.3|49781.2|49656.2|49676.9|49551.9|1021
1614250500000|2021-02-25 10:55:00|49734.1|49609.1|49680.1|49555.1|49845.4|49720.4|49669.4|49544.4|897
1614250800000|2021-02-25 11:00:00|49682.4|49557.4|49871.9|49746.9|49935.6|49810.6|49682.4|49557.4|1013
1614251100000|2021-02-25 11:05:00|49869|49744|49974.7|49849.7|49974.7|49849.7|49796.1|49671.1|877
1614251400000|2021-02-25 11:10:00|49974.3|49849.3|49906.4|49781.4|49994.7|49869.7|49896.1|49771.1|944
1614251700000|2021-02-25 11:15:00|49907.6|49782.6|50054|49929|50054.5|49929.5|49901.4|49776.4|885
1614252000000|2021-02-25 11:20:00|50053.4|49928.4|49898.5|49773.5|50062.1|49937.1|49886.7|49761.7|798
1614252300000|2021-02-25 11:25:00|49898.3|49773.3|49722.5|49597.5|49907.8|49782.8|49717.3|49592.3|878
1614252600000|2021-02-25 11:30:00|49720.1|49595.1|49887.1|49762.1|49887.6|49762.6|49720.1|49595.1|901
1614252900000|2021-02-25 11:35:00|49886.8|49761.8|49960.5|49835.5|49975.1|49850.1|49862.7|49737.7|833
1614253200000|2021-02-25 11:40:00|49965.5|49840.5|49883.3|49758.3|50035.1|49910.1|49866.7|49741.7|841
1614253500000|2021-02-25 11:45:00|49882.9|49757.9|50225.1|50100.1|50230.1|50105.1|49881.9|49756.9|858
1614253800000|2021-02-25 11:50:00|50225.9|50100.9|50212.3|50087.3|50303.9|50178.9|50152.1|50027.1|998
1614254100000|2021-02-25 11:55:00|50212.6|50087.6|50390.7|50265.7|50476.7|50351.7|50211.9|50086.9|1013
1614254400000|2021-02-25 12:00:00|50392|50267|50700.6|50575.6|50803.2|50678.2|50390.6|50265.6|1102
1614254700000|2021-02-25 12:05:00|50699.7|50574.7|50489.8|50364.8|50746.8|50621.8|50436|50311|1080
1614255000000|2021-02-25 12:10:00|50488.3|50363.3|50373.4|50248.4|50549.1|50424.1|50334.2|50209.2|1036
1614255300000|2021-02-25 12:15:00|50373.9|50248.9|50265.6|50140.6|50374.7|50249.7|50190.6|50065.6|1030
1614255600000|2021-02-25 12:20:00|50265.8|50140.8|50355.2|50230.2|50470.2|50345.2|50262.7|50137.7|966
1614255900000|2021-02-25 12:25:00|50355.3|50230.3|50441.8|50316.8|50456.6|50331.6|50355.3|50230.3|823
1614256200000|2021-02-25 12:30:00|50441.7|50316.7|50457.9|50332.9|50580.5|50455.5|50394.1|50269.1|933
1614256500000|2021-02-25 12:35:00|50458.6|50333.6|50504.4|50379.4|50522.3|50397.3|50421.7|50296.7|972
1614256800000|2021-02-25 12:40:00|50503.8|50378.8|50627|50502|50647.1|50522.1|50466.5|50341.5|875
1614257100000|2021-02-25 12:45:00|50627.2|50502.2|50726.1|50601.1|50757|50632|50559.9|50434.9|926
1614257400000|2021-02-25 12:50:00|50725.2|50600.2|51129.4|51004.4|51265.3|51140.3|50706.1|50581.1|879
1614257700000|2021-02-25 12:55:00|51128.1|51003.1|51531.7|51406.7|51534.2|51409.2|51125.7|51000.7|1115
1614258000000|2021-02-25 13:00:00|51530.9|51405.9|51740.9|51615.9|51939.9|51814.9|51530.9|51405.9|1089
1614258300000|2021-02-25 13:05:00|51737.9|51612.9|51956.3|51831.3|51956.6|51831.6|51678.2|51553.2|1059
1614258600000|2021-02-25 13:10:00|51958.3|51833.3|51850.5|51725.5|52125.9|52000.9|51811.2|51686.2|1040
1614258900000|2021-02-25 13:15:00|51850.7|51725.7|51534.3|51409.3|51884.2|51759.2|51433.1|51308.1|1082
1614259200000|2021-02-25 13:20:00|51537.1|51412.1|51672.5|51547.5|51689.7|51564.7|51537.1|51412.1|1037
1614259500000|2021-02-25 13:25:00|51669|51544|51546.3|51421.3|51669|51544|51468.4|51343.4|1093
1614259800000|2021-02-25 13:30:00|51542|51417|51406.7|51281.7|51572.1|51447.1|51271.2|51146.2|1060
1614260100000|2021-02-25 13:35:00|51409.2|51284.2|51491.5|51366.5|51491.5|51366.5|51185.4|51060.4|1053
1614260400000|2021-02-25 13:40:00|51491.4|51366.4|51559.5|51434.5|51730.4|51605.4|51491.4|51366.4|1074
1614260700000|2021-02-25 13:45:00|51559.9|51434.9|51354.6|51229.6|51562.1|51437.1|51304|51179|980
1614261000000|2021-02-25 13:50:00|51355.2|51230.2|51278.4|51153.4|51468.9|51343.9|51278.4|51153.4|906
1614261300000|2021-02-25 13:55:00|51276.5|51151.5|51439.9|51314.9|51441.6|51316.6|51273.6|51148.6|976
1614261600000|2021-02-25 14:00:00|51441|51316|51331.1|51206.1|51559.8|51434.8|51274.1|51149.1|1086
1614261900000|2021-02-25 14:05:00|51333|51208|51472.7|51347.7|51545.5|51420.5|51330.7|51205.7|902
1614262200000|2021-02-25 14:10:00|51473.5|51348.5|51522.1|51397.1|51607.1|51482.1|51431.8|51306.8|787
1614262500000|2021-02-25 14:15:00|51520.7|51395.7|51424|51299|51546|51421|51398.5|51273.5|761
1614262800000|2021-02-25 14:20:00|51422.1|51297.1|51164.5|51039.5|51422.1|51297.1|51160.9|51035.9|739
1614263100000|2021-02-25 14:25:00|51166.7|51041.7|50931.7|50806.7|51240.1|51115.1|50917.6|50792.6|818
1614263400000|2021-02-25 14:30:00|50929.1|50804.1|51216.8|51091.8|51256.9|51131.9|50929.1|50804.1|791
1614263700000|2021-02-25 14:35:00|51217.8|51092.8|51278.7|51153.7|51376.2|51251.2|51212.4|51087.4|696
1614264000000|2021-02-25 14:40:00|51278.4|51153.4|50807.4|50682.4|51280.9|51155.9|50719.2|50594.2|756
1614264300000|2021-02-25 14:45:00|50797.9|50672.9|50825.6|50700.6|50970.2|50845.2|50753.4|50628.4|824
1614264600000|2021-02-25 14:50:00|50826.7|50701.7|50958.9|50833.9|50984.1|50859.1|50826.4|50701.4|918
1614264900000|2021-02-25 14:55:00|50959|50834|50916.8|50791.8|51044.3|50919.3|50912|50787|1062
1614265200000|2021-02-25 15:00:00|50917.2|50792.2|51119.5|50994.5|51240.2|51115.2|50833.4|50708.4|1081
1614265500000|2021-02-25 15:05:00|51125.1|51000.1|51042.7|50917.7|51164.2|51039.2|51025.5|50900.5|1046
1614265800000|2021-02-25 15:10:00|51042.6|50917.6|51118.2|50993.2|51227.4|51102.4|51041|50916|945
1614266100000|2021-02-25 15:15:00|51117.3|50992.3|51279.2|51154.2|51326.9|51201.9|51117.3|50992.3|926
1614266400000|2021-02-25 15:20:00|51278.9|51153.9|51222|51097|51453.3|51328.3|51208.1|51083.1|1029
1614266700000|2021-02-25 15:25:00|51223.8|51098.8|51016.9|50891.9|51247.4|51122.4|51014.6|50889.6|1025
1614267000000|2021-02-25 15:30:00|51018.2|50893.2|50911.7|50786.7|51076.6|50951.6|50884.4|50759.4|950
1614267300000|2021-02-25 15:35:00|50910.4|50785.4|50990.3|50865.3|51057.7|50932.7|50769.7|50644.7|1087
1614267600000|2021-02-25 15:40:00|50990|50865|50955.7|50830.7|51162.7|51037.7|50891.8|50766.8|1089
1614267900000|2021-02-25 15:45:00|50955.3|50830.3|50674|50549|51064.2|50939.2|50642.3|50517.3|1069
1614268200000|2021-02-25 15:50:00|50674.2|50549.2|50824.7|50699.7|50826.1|50701.1|50570.9|50445.9|1086
1614268500000|2021-02-25 15:55:00|50824.2|50699.2|50915.5|50790.5|50940.6|50815.6|50762.4|50637.4|1081
1614268800000|2021-02-25 16:00:00|50915.4|50790.4|50974.4|50849.4|51065.2|50940.2|50820.6|50695.6|1063
1614269100000|2021-02-25 16:05:00|50971.9|50846.9|50808.4|50683.4|50996.4|50871.4|50657.4|50532.4|1085
1614269400000|2021-02-25 16:10:00|50807.7|50682.7|51135.1|51010.1|51135.2|51010.2|50804.1|50679.1|1046
1614269700000|2021-02-25 16:15:00|51136.1|51011.1|51417.1|51292.1|51417.1|51292.1|51008.6|50883.6|1035
1614270000000|2021-02-25 16:20:00|51415.7|51290.7|51281.4|51156.4|51419.9|51294.9|51279.4|51154.4|1013
1614270300000|2021-02-25 16:25:00|51280.6|51155.6|51174.9|51049.9|51315.1|51190.1|51136.9|51011.9|930
1614270600000|2021-02-25 16:30:00|51175.9|51050.9|51223.2|51098.2|51305.9|51180.9|51173.9|51048.9|984
1614270900000|2021-02-25 16:35:00|51223.4|51098.4|51085.5|50960.5|51224.4|51099.4|51066.5|50941.5|1031
1614271200000|2021-02-25 16:40:00|51086.8|50961.8|51069.4|50944.4|51154.1|51029.1|51004.3|50879.3|973
1614271500000|2021-02-25 16:45:00|51067.3|50942.3|50877.9|50752.9|51126.7|51001.7|50863.7|50738.7|1017
1614271800000|2021-02-25 16:50:00|50878.2|50753.2|50802.3|50677.3|50879.8|50754.8|50705.8|50580.8|1010
1614272100000|2021-02-25 16:55:00|50802.6|50677.6|50733.4|50608.4|50903.9|50778.9|50700|50575|1088
1614272400000|2021-02-25 17:00:00|50732.4|50607.4|50521.9|50396.9|50732.4|50607.4|50389.7|50264.7|1101
1614272700000|2021-02-25 17:05:00|50518.6|50393.6|50274.5|50149.5|50629.2|50504.2|50221.2|50096.2|1068
1614273000000|2021-02-25 17:10:00|50270.9|50145.9|50126.7|50001.7|50292.8|50167.8|49962.8|49837.8|1136
1614273300000|2021-02-25 17:15:00|50131.2|50006.2|50293.1|50168.1|50337.6|50212.6|49892.9|49767.9|1157
1614273600000|2021-02-25 17:20:00|50289.1|50164.1|50185.8|50060.8|50395.6|50270.6|50184.3|50059.3|1045
1614273900000|2021-02-25 17:25:00|50187.4|50062.4|49810.9|49685.9|50204.9|50079.9|49810.9|49685.9|1084
1614274200000|2021-02-25 17:30:00|49811|49686|49923.8|49798.8|49992.3|49867.3|49645.8|49520.8|1121
1614274500000|2021-02-25 17:35:00|49922.3|49797.3|49928.8|49803.8|50017.8|49892.8|49829.5|49704.5|1068
1614274800000|2021-02-25 17:40:00|49929.2|49804.2|49724.7|49599.7|49935|49810|49700.5|49575.5|1035
1614275100000|2021-02-25 17:45:00|49725.1|49600.1|49905.2|49780.2|49930|49805|49724.9|49599.9|969
1614275400000|2021-02-25 17:50:00|49906.8|49781.8|49578.4|49453.4|49907.9|49782.9|49576.7|49451.7|1001
1614275700000|2021-02-25 17:55:00|49579.3|49454.3|49572.5|49447.5|49675.6|49550.6|49395.9|49270.9|1096
1614276000000|2021-02-25 18:00:00|49570.4|49445.4|49706.5|49581.5|49839.8|49714.8|49508.4|49383.4|1075
1614276300000|2021-02-25 18:05:00|49705.2|49580.2|50013.5|49888.5|50030.3|49905.3|49635.6|49510.6|1114
1614276600000|2021-02-25 18:10:00|50013.1|49888.1|49870.6|49745.6|50014.2|49889.2|49850.1|49725.1|1030
1614276900000|2021-02-25 18:15:00|49870.9|49745.9|49876.1|49751.1|49902.6|49777.6|49765.5|49640.5|1032
1614277200000|2021-02-25 18:20:00|49875.9|49750.9|49960.5|49835.5|50130.4|50005.4|49875.9|49750.9|1052
1614277500000|2021-02-25 18:25:00|49959.4|49834.4|49821.1|49696.1|50024.6|49899.6|49745.7|49620.7|1090
1614277800000|2021-02-25 18:30:00|49821.2|49696.2|49695.9|49570.9|49821.4|49696.4|49544.7|49419.7|1047
1614278100000|2021-02-25 18:35:00|49694.4|49569.4|49809.7|49684.7|49816.9|49691.9|49692.8|49567.8|953
1614278400000|2021-02-25 18:40:00|49810.1|49685.1|49748.6|49623.6|49961.5|49836.5|49719.6|49594.6|1016
1614278700000|2021-02-25 18:45:00|49750.8|49625.8|49806.9|49681.9|49828.4|49703.4|49606.6|49481.6|1046
1614279000000|2021-02-25 18:50:00|49809.7|49684.7|49418.2|49293.2|49824|49699|49318.4|49193.4|1088
1614279300000|2021-02-25 18:55:00|49418.6|49293.6|49610.8|49485.8|49644.1|49519.1|49361.3|49236.3|1078
1614279600000|2021-02-25 19:00:00|49611|49486|49760|49635|49789.3|49664.3|49333.3|49208.3|1117
1614279900000|2021-02-25 19:05:00|49759.8|49634.8|49944|49819|50044.3|49919.3|49759.8|49634.8|1043
1614280200000|2021-02-25 19:10:00|49943.2|49818.2|49548.1|49423.1|49950|49825|49503|49378|1047
1614280500000|2021-02-25 19:15:00|49549.7|49424.7|49755.9|49630.9|49764.5|49639.5|49412.8|49287.8|1119
1614280800000|2021-02-25 19:20:00|49753.6|49628.6|49730|49605|49934.6|49809.6|49696.3|49571.3|1105
1614281100000|2021-02-25 19:25:00|49730.5|49605.5|49673.4|49548.4|49768.7|49643.7|49535.4|49410.4|1057
1614281400000|2021-02-25 19:30:00|49674|49549|49691.4|49566.4|49819.6|49694.6|49556.4|49431.4|1088
1614281700000|2021-02-25 19:35:00|49692.1|49567.1|49653.2|49528.2|49789.8|49664.8|49652.1|49527.1|933
1614282000000|2021-02-25 19:40:00|49652.2|49527.2|49748.3|49623.3|49786.2|49661.2|49626.5|49501.5|950
1614282300000|2021-02-25 19:45:00|49746.3|49621.3|49672.6|49547.6|49759.7|49634.7|49665.5|49540.5|975
1614282600000|2021-02-25 19:50:00|49671.7|49546.7|49732.9|49607.9|49871.1|49746.1|49666.8|49541.8|956
1614282900000|2021-02-25 19:55:00|49732.5|49607.5|49527.8|49402.8|49732.5|49607.5|49526.5|49401.5|876
1614283200000|2021-02-25 20:00:00|49527.7|49402.7|49402.8|49277.8|49527.7|49402.7|49323.4|49198.4|1082
1614283500000|2021-02-25 20:05:00|49400.7|49275.7|48993.4|48868.4|49428.2|49303.2|48992.1|48867.1|1118
1614283800000|2021-02-25 20:10:00|48991.7|48866.7|48919.6|48794.6|49159.9|49034.9|48906|48781|1104
1614284100000|2021-02-25 20:15:00|48923.2|48798.2|49026.7|48901.7|49088.8|48963.8|48854.2|48729.2|1011
1614284400000|2021-02-25 20:20:00|49022.1|48897.1|49433.2|49308.2|49509.4|49384.4|49000.6|48875.6|1067
1614284700000|2021-02-25 20:25:00|49434.7|49309.7|49187.8|49062.8|49578.9|49453.9|49180.7|49055.7|1015
1614285000000|2021-02-25 20:30:00|49187.2|49062.2|48813.6|48688.6|49306.4|49181.4|48769.9|48644.9|1087
1614285300000|2021-02-25 20:35:00|48808.7|48683.7|48625.4|48500.4|48870.2|48745.2|48588.5|48463.5|1143
1614285600000|2021-02-25 20:40:00|48626.6|48501.6|48873.8|48748.8|48877.3|48752.3|48590.2|48465.2|1123
1614285900000|2021-02-25 20:45:00|48876|48751|48858.3|48733.3|48907.8|48782.8|48765.6|48640.6|1057
1614286200000|2021-02-25 20:50:00|48858.2|48733.2|49043|48918|49156.4|49031.4|48847.7|48722.7|978
1614286500000|2021-02-25 20:55:00|49042.1|48917.1|49214.1|49089.1|49257.9|49132.9|48896.1|48771.1|1100
1614286800000|2021-02-25 21:00:00|49211|49086|49210.1|49085.1|49315.9|49190.9|49101.8|48976.8|1097
1614287100000|2021-02-25 21:05:00|49210.4|49085.4|49095.2|48970.2|49213.3|49088.3|48991|48866|1032
1614287400000|2021-02-25 21:10:00|49093.2|48968.2|49088.8|48963.8|49160.7|49035.7|49050.6|48925.6|985
1614287700000|2021-02-25 21:15:00|49089.7|48964.7|48720.6|48595.6|49161.2|49036.2|48667.9|48542.9|1050
1614288000000|2021-02-25 21:20:00|48720.5|48595.5|49274.3|49149.3|49338.7|49213.7|48664.1|48539.1|1140
1614288300000|2021-02-25 21:25:00|49276.4|49151.4|48963.6|48838.6|49287|49162|48932.8|48807.8|990
1614288600000|2021-02-25 21:30:00|48963.5|48838.5|48765|48640|48963.5|48838.5|48730.2|48605.2|1012
1614288900000|2021-02-25 21:35:00|48768.8|48643.8|48798.7|48673.7|48814|48689|48623.5|48498.5|1039
1614289200000|2021-02-25 21:40:00|48798.5|48673.5|48725.1|48600.1|48804.6|48679.6|48610|48485|1076
1614289500000|2021-02-25 21:45:00|48723.1|48598.1|48368.4|48243.4|48723.1|48598.1|48362.6|48237.6|1075
1614289800000|2021-02-25 21:50:00|48368.9|48243.9|48392.3|48267.3|48479.1|48354.1|48288.6|48163.6|1129
1614290100000|2021-02-25 21:55:00|48392.5|48267.5|48123.3|47998.3|48418.3|48293.3|48119.6|47994.6|1021
1614290400000|2021-02-25 22:00:00|48124.8|47999.8|48043.5|47918.5|48338|48213|48043.5|47918.5|1102
1614290700000|2021-02-25 22:05:00|48054|47929|47733.7|47608.7|48066.3|47941.3|47686.8|47561.8|1038
1614291000000|2021-02-25 22:10:00|47733.8|47608.8|47976|47851|48102.3|47977.3|47518.3|47393.3|1056
1614291300000|2021-02-25 22:15:00|47976.5|47851.5|48112.1|47987.1|48231.8|48106.8|47668.9|47543.9|1120
1614291600000|2021-02-25 22:20:00|48124.3|47999.3|48428.1|48303.1|48433.5|48308.5|48108.9|47983.9|935
1614291900000|2021-02-25 22:25:00|48428.4|48303.4|48738.6|48613.6|48740.2|48615.2|48350.7|48225.7|910
1614292200000|2021-02-25 22:30:00|48739.2|48614.2|48700.2|48575.2|48883.9|48758.9|48556.3|48431.3|1058
1614292500000|2021-02-25 22:35:00|48699.9|48574.9|48633.9|48508.9|48706.6|48581.6|48547.8|48422.8|965
1614292800000|2021-02-25 22:40:00|48638.5|48513.5|48387.5|48262.5|48638.5|48513.5|48271.7|48146.7|990
1614293100000|2021-02-25 22:45:00|48385.8|48260.8|48068.8|47943.8|48386.1|48261.1|47871.8|47746.8|1092
1614293400000|2021-02-25 22:50:00|48070.2|47945.2|48333.4|48208.4|48528.7|48403.7|47988.9|47863.9|1122
1614293700000|2021-02-25 22:55:00|48330.1|48205.1|48282.7|48157.7|48417.6|48292.6|48169.9|48044.9|991
1614294000000|2021-02-25 23:00:00|48283.8|48158.8|48168|48043|48283.8|48158.8|47881.5|47756.5|1122
1614294300000|2021-02-25 23:05:00|48168.5|48043.5|47914.9|47789.9|48170.7|48045.7|47721.5|47596.5|1132
1614294600000|2021-02-25 23:10:00|47924|47799|47969.3|47844.3|47976.3|47851.3|47742.4|47617.4|1111
1614294900000|2021-02-25 23:15:00|47968.8|47843.8|48223|48098|48330.4|48205.4|47877.8|47752.8|1129
1614295200000|2021-02-25 23:20:00|48223.3|48098.3|48444.8|48319.8|48499.7|48374.7|48223.3|48098.3|1131
1614295500000|2021-02-25 23:25:00|48444.6|48319.6|48334.3|48209.3|48444.6|48319.6|48296.8|48171.8|1022
1614295800000|2021-02-25 23:30:00|48333.8|48208.8|48072.7|47947.7|48402.2|48277.2|48072.3|47947.3|1015
1614296100000|2021-02-25 23:35:00|48069.9|47944.9|47831.9|47706.9|48110.7|47985.7|47808.5|47683.5|1124
1614296400000|2021-02-25 23:40:00|47840.9|47715.9|47406.1|47281.1|47855.1|47730.1|47344.1|47219.1|1163
1614296700000|2021-02-25 23:45:00|47403.7|47278.7|47186|47061|47645.5|47520.5|47119.9|46994.9|1147
1614297000000|2021-02-25 23:50:00|47188.2|47063.2|47211.6|47086.6|47552.6|47427.6|46986.7|46861.7|1134
1614297300000|2021-02-25 23:55:00|47199.6|47074.6|47087.5|46962.5|47383.7|47258.7|46785.3|46660.3|1170
1614297600000|2021-02-26 00:00:00|47090.9|46965.9|47010.5|46885.5|47113.3|46988.3|46639.6|46514.6|1121
1614297900000|2021-02-26 00:05:00|47015.5|46890.5|47375.4|47250.4|47405.9|47280.9|46746.1|46621.1|1168
1614298200000|2021-02-26 00:10:00|47374.8|47249.8|47562.6|47437.6|47616.3|47491.3|47116.6|46991.6|1154
1614298500000|2021-02-26 00:15:00|47564.4|47439.4|47108.3|46983.3|47667.1|47542.1|47101.7|46976.7|1140
1614298800000|2021-02-26 00:20:00|47106.4|46981.4|47115.9|46990.9|47344.4|47219.4|46825.6|46700.6|1143
1614299100000|2021-02-26 00:25:00|47111.5|46986.5|46810.9|46685.9|47111.5|46986.5|46802.7|46677.7|1166
1614299400000|2021-02-26 00:30:00|46813.5|46688.5|46444.3|46319.3|46821.8|46696.8|46305.6|46180.6|1153
1614299700000|2021-02-26 00:35:00|46440.2|46315.2|46332.5|46207.5|46459.3|46334.3|46079|45954|1139
1614300000000|2021-02-26 00:40:00|46329.5|46204.5|46219.2|46094.2|46582.1|46457.1|46082.6|45957.6|1132
1614300300000|2021-02-26 00:45:00|46216.1|46091.1|46372.4|46247.4|46533.6|46408.6|46077.3|45952.3|1149
1614300600000|2021-02-26 00:50:00|46370.2|46245.2|46610.6|46485.6|46639|46514|46279.9|46154.9|1170
1614300900000|2021-02-26 00:55:00|46606.9|46481.9|46871.2|46746.2|46906|46781|46361.9|46236.9|1150
1614301200000|2021-02-26 01:00:00|46873.8|46748.8|47157.5|47032.5|47231.1|47106.1|46635.5|46510.5|1157
1614301500000|2021-02-26 01:05:00|47164.5|47039.5|46652.3|46527.3|47171.9|47046.9|46629.5|46504.5|1153
1614301800000|2021-02-26 01:10:00|46653.8|46528.8|47024.6|46899.6|47177.4|47052.4|46653.8|46528.8|1176
1614302100000|2021-02-26 01:15:00|47025.2|46900.2|47091|46966|47199.7|47074.7|46849.6|46724.6|1160
1614302400000|2021-02-26 01:20:00|47090.4|46965.4|47377.6|47252.6|47558.8|47433.8|47090.4|46965.4|1143
1614302700000|2021-02-26 01:25:00|47378.8|47253.8|47239.5|47114.5|47516.7|47391.7|47218.6|47093.6|1151
1614303000000|2021-02-26 01:30:00|47240.2|47115.2|47066.7|46941.7|47444.7|47319.7|47066.7|46941.7|1106
1614303300000|2021-02-26 01:35:00|47070.1|46945.1|46943|46818|47160.4|47035.4|46778|46653|1121
1614303600000|2021-02-26 01:40:00|46946.9|46821.9|47177.3|47052.3|47322.4|47197.4|46943.1|46818.1|1140
1614303900000|2021-02-26 01:45:00|47176.2|47051.2|46751|46626|47176.2|47051.2|46730.4|46605.4|1145
1614304200000|2021-02-26 01:50:00|46755.4|46630.4|46436.9|46311.9|46757|46632|46403|46278|1151
1614304500000|2021-02-26 01:55:00|46434|46309|46524.3|46399.3|46583.3|46458.3|46347.6|46222.6|1156
1614304800000|2021-02-26 02:00:00|46526.3|46401.3|46528|46403|46573.4|46448.4|46224.2|46099.2|1127
1614305100000|2021-02-26 02:05:00|46531.8|46406.8|46732.9|46607.9|46984|46859|46531.8|46406.8|1109
1614305400000|2021-02-26 02:10:00|46740.3|46615.3|46914.2|46789.2|46920.5|46795.5|46619.2|46494.2|1148
1614305700000|2021-02-26 02:15:00|46917.4|46792.4|47068|46943|47239.7|47114.7|46909.8|46784.8|1133
1614306000000|2021-02-26 02:20:00|47065.7|46940.7|47166.6|47041.6|47199.7|47074.7|46914.5|46789.5|1134
1614306300000|2021-02-26 02:25:00|47166.3|47041.3|47365.9|47240.9|47452.4|47327.4|47110.2|46985.2|1143
1614306600000|2021-02-26 02:30:00|47367.4|47242.4|47093.8|46968.8|47367.4|47242.4|47044|46919|1120
1614306900000|2021-02-26 02:35:00|47094.4|46969.4|47010.7|46885.7|47094.4|46969.4|46879.4|46754.4|1114
1614307200000|2021-02-26 02:40:00|47010.9|46885.9|47847.4|47722.4|47863|47738|46993|46868|1122
1614307500000|2021-02-26 02:45:00|47836.4|47711.4|47576.1|47451.1|47842.5|47717.5|47564.4|47439.4|1004
1614307800000|2021-02-26 02:50:00|47576.3|47451.3|47539|47414|47646.5|47521.5|47483.7|47358.7|1025
1614308100000|2021-02-26 02:55:00|47535.4|47410.4|47435.8|47310.8|47554|47429|47404.9|47279.9|1034
1614308400000|2021-02-26 03:00:00|47436.8|47311.8|47247.7|47122.7|47676.7|47551.7|47237.5|47112.5|1125
1614308700000|2021-02-26 03:05:00|47249.6|47124.6|47187.4|47062.4|47250.9|47125.9|47038.4|46913.4|1110
1614309000000|2021-02-26 03:10:00|47188.1|47063.1|46840.5|46715.5|47275.4|47150.4|46840.5|46715.5|1120
1614309300000|2021-02-26 03:15:00|46828|46703|46975.7|46850.7|47147.5|47022.5|46820.3|46695.3|1125
1614309600000|2021-02-26 03:20:00|46976.2|46851.2|47205.6|47080.6|47208.5|47083.5|46967.9|46842.9|1092
1614309900000|2021-02-26 03:25:00|47203|47078|47452.4|47327.4|47453.8|47328.8|47131.3|47006.3|1053
1614310200000|2021-02-26 03:30:00|47452.6|47327.6|47344.3|47219.3|47566.6|47441.6|47332|47207|1063
1614310500000|2021-02-26 03:35:00|47344.6|47219.6|47115.5|46990.5|47346.4|47221.4|47107.6|46982.6|1068
1614310800000|2021-02-26 03:40:00|47114.6|46989.6|47306.2|47181.2|47516.8|47391.8|47084.9|46959.9|1093
1614311100000|2021-02-26 03:45:00|47307.1|47182.1|47388.3|47263.3|47554.7|47429.7|47212.7|47087.7|1050
1614311400000|2021-02-26 03:50:00|47380.9|47255.9|47509.7|47384.7|47543.6|47418.6|47331.6|47206.6|1038
1614311700000|2021-02-26 03:55:00|47509.6|47384.6|47416.6|47291.6|47554.5|47429.5|47385.1|47260.1|1063
1614312000000|2021-02-26 04:00:00|47419.4|47294.4|47761.1|47636.1|47761.8|47636.8|47418.3|47293.3|1112
1614312300000|2021-02-26 04:05:00|47757|47632|47656|47531|47808.1|47683.1|47650.9|47525.9|1098
1614312600000|2021-02-26 04:10:00|47656.7|47531.7|47511.5|47386.5|47725.1|47600.1|47488.7|47363.7|1072
1614312900000|2021-02-26 04:15:00|47511.8|47386.8|47456.4|47331.4|47514.1|47389.1|47326.3|47201.3|1100
1614313200000|2021-02-26 04:20:00|47461.1|47336.1|47715.3|47590.3|47724.5|47599.5|47401.1|47276.1|1014
1614313500000|2021-02-26 04:25:00|47711.9|47586.9|47571.6|47446.6|47837|47712|47571.6|47446.6|1070
1614313800000|2021-02-26 04:30:00|47566.3|47441.3|47393.3|47268.3|47614.3|47489.3|47242.5|47117.5|1055
1614314100000|2021-02-26 04:35:00|47389.9|47264.9|47329.5|47204.5|47414.1|47289.1|47292.5|47167.5|1008
1614314400000|2021-02-26 04:40:00|47329.2|47204.2|47153.2|47028.2|47359.6|47234.6|47111.2|46986.2|1042
1614314700000|2021-02-26 04:45:00|47153.1|47028.1|47164.1|47039.1|47194.5|47069.5|47075.5|46950.5|1018
1614315000000|2021-02-26 04:50:00|47165.8|47040.8|47062.4|46937.4|47169.9|47044.9|46918.3|46793.3|1042
1614315300000|2021-02-26 04:55:00|47062.8|46937.8|47077.9|46952.9|47094.6|46969.6|46893.4|46768.4|1070
1614315600000|2021-02-26 05:00:00|47078|46953|46922.1|46797.1|47250.5|47125.5|46907.1|46782.1|1048
1614315900000|2021-02-26 05:05:00|46922|46797|46847.3|46722.3|46931.5|46806.5|46603.7|46478.7|1133
1614316200000|2021-02-26 05:10:00|46852.2|46727.2|46757|46632|46869.8|46744.8|46645.2|46520.2|1113
1614316500000|2021-02-26 05:15:00|46757.6|46632.6|46557.5|46432.5|46814|46689|46520.2|46395.2|1113
1614316800000|2021-02-26 05:20:00|46558.6|46433.6|46930|46805|46932.7|46807.7|46558.6|46433.6|1119
1614317100000|2021-02-26 05:25:00|46922.8|46797.8|46720.1|46595.1|47007.9|46882.9|46689.1|46564.1|1111
1614317400000|2021-02-26 05:30:00|46719.2|46594.2|46586.1|46461.1|46883.8|46758.8|46545.5|46420.5|1128
1614317700000|2021-02-26 05:35:00|46590.1|46465.1|46412.3|46287.3|46603.4|46478.4|46357.9|46232.9|1131
1614318000000|2021-02-26 05:40:00|46412.4|46287.4|46291.8|46166.8|46413.7|46288.7|46291.8|46166.8|1097
1614318300000|2021-02-26 05:45:00|46291|46166|46137.3|46012.3|46430.1|46305.1|46076.7|45951.7|1121
1614318600000|2021-02-26 05:50:00|46136.6|46011.6|45814.6|45689.6|46165.6|46040.6|45656.8|45531.8|1146
1614318900000|2021-02-26 05:55:00|45816.1|45691.1|45592.4|45467.4|45967.8|45842.8|45585.8|45460.8|1168
1614319200000|2021-02-26 06:00:00|45593.8|45468.8|45937.8|45812.8|45964.5|45839.5|45592.3|45467.3|1142
1614319500000|2021-02-26 06:05:00|45938|45813|46216.6|46091.6|46247.1|46122.1|45938|45813|1099
1614319800000|2021-02-26 06:10:00|46216.8|46091.8|46175|46050|46327.4|46202.4|46107.3|45982.3|1084
1614320100000|2021-02-26 06:15:00|46175.8|46050.8|46454.9|46329.9|46539.4|46414.4|46110.1|45985.1|1116
1614320400000|2021-02-26 06:20:00|46454.1|46329.1|46301.1|46176.1|46468.4|46343.4|46248.2|46123.2|1061
1614320700000|2021-02-26 06:25:00|46300.4|46175.4|45897.7|45772.7|46300.4|46175.4|45842.1|45717.1|1138
1614321000000|2021-02-26 06:30:00|45896.6|45771.6|45985.2|45860.2|46235.1|46110.1|45860.8|45735.8|1106
1614321300000|2021-02-26 06:35:00|45986.5|45861.5|46255.1|46130.1|46283|46158|45925.5|45800.5|1099
1614321600000|2021-02-26 06:40:00|46256.9|46131.9|46095.1|45970.1|46319.5|46194.5|46060.4|45935.4|1128
1614321900000|2021-02-26 06:45:00|46095.5|45970.5|46341.8|46216.8|46359.7|46234.7|46003.1|45878.1|1099
1614322200000|2021-02-26 06:50:00|46341.7|46216.7|46308|46183|46510.7|46385.7|46256.8|46131.8|1126
1614322500000|2021-02-26 06:55:00|46302.8|46177.8|46146.3|46021.3|46336.3|46211.3|46104.5|45979.5|1095
1614322800000|2021-02-26 07:00:00|46147.7|46022.7|46392.2|46267.2|46439.9|46314.9|46135.3|46010.3|1107
1614323100000|2021-02-26 07:05:00|46391.2|46266.2|46447.5|46322.5|46476.6|46351.6|46332.1|46207.1|1067
1614323400000|2021-02-26 07:10:00|46448.3|46323.3|46110.5|45985.5|46452.3|46327.3|46106.4|45981.4|1013
1614323700000|2021-02-26 07:15:00|46111.7|45986.7|45473.8|45348.8|46134.5|46009.5|45332.4|45207.4|1111
1614324000000|2021-02-26 07:20:00|45478|45353|45281.3|45156.3|45566.2|45441.2|45222.5|45097.5|1165
1614324300000|2021-02-26 07:25:00|45278.7|45153.7|45435.9|45310.9|45476|45351|45074.2|44949.2|1160
1614324600000|2021-02-26 07:30:00|45437.7|45312.7|45212.5|45087.5|45713.5|45588.5|45165.4|45040.4|1090
1614324900000|2021-02-26 07:35:00|45210.3|45085.3|44688.7|44563.7|45210.3|45085.3|44610.3|44485.3|1189
1614325200000|2021-02-26 07:40:00|44689.5|44564.5|44437.4|44312.4|44840.5|44715.5|44345.8|44220.8|1177
1614325500000|2021-02-26 07:45:00|44447.1|44322.1|44666.4|44541.4|44795.8|44670.8|44222.1|44097.1|1167
1614325800000|2021-02-26 07:50:00|44663.6|44538.6|44423.5|44298.5|44849.9|44724.9|44422.6|44297.6|1111
1614326100000|2021-02-26 07:55:00|44422.2|44297.2|44974.8|44849.8|44981.9|44856.9|44412.6|44287.6|1097
1614326400000|2021-02-26 08:00:00|44992.7|44867.7|45322.1|45197.1|45371.1|45246.1|44975.7|44850.7|1106
1614326700000|2021-02-26 08:05:00|45321.6|45196.6|45485.1|45360.1|45543.9|45418.9|45206.1|45081.1|1014
1614327000000|2021-02-26 08:10:00|45486.2|45361.2|45477.3|45352.3|45510.8|45385.8|45362.5|45237.5|971
1614327300000|2021-02-26 08:15:00|45483.6|45358.6|45285.1|45160.1|45647.8|45522.8|45268.8|45143.8|1092
1614327600000|2021-02-26 08:20:00|45284.6|45159.6|45625.9|45500.9|45625.9|45500.9|45161.5|45036.5|1057
1614327900000|2021-02-26 08:25:00|45603.5|45478.5|45715.5|45590.5|45898.4|45773.4|45590.9|45465.9|1078
1614328200000|2021-02-26 08:30:00|45715.4|45590.4|45797.8|45672.8|45809.2|45684.2|45680.3|45555.3|77
1614328500000|2021-02-26 08:35:00|45988.3|45863.3|45810.1|45685.1|45988.8|45863.8|45740|45615|978
1614328800000|2021-02-26 08:40:00|45807.5|45682.5|45767.8|45642.8|45811.5|45686.5|45583|45458|958
1614329100000|2021-02-26 08:45:00|45767.9|45642.9|45746.1|45621.1|45995.1|45870.1|45746.1|45621.1|1030
1614329400000|2021-02-26 08:50:00|45746|45621|45783.9|45658.9|45910.6|45785.6|45646.2|45521.2|1098
1614329700000|2021-02-26 08:55:00|45787.2|45662.2|45771.9|45646.9|45848.6|45723.6|45697.2|45572.2|1031
1614330000000|2021-02-26 09:00:00|45772.1|45647.1|45585.8|45460.8|45909.1|45784.1|45406.7|45281.7|1114
1614330300000|2021-02-26 09:05:00|45583.8|45458.8|46310.2|46185.2|46448.5|46323.5|45556.1|45431.1|1128
1614330600000|2021-02-26 09:10:00|46312|46187|46405.8|46280.8|46662.7|46537.7|46306.4|46181.4|1170
1614330900000|2021-02-26 09:15:00|46406|46281|46237.4|46112.4|46476.9|46351.9|46193.3|46068.3|1099
1614331200000|2021-02-26 09:20:00|46239.2|46114.2|46242.1|46117.1|46370.5|46245.5|46122.2|45997.2|1099
1614331500000|2021-02-26 09:25:00|46244|46119|45997.2|45872.2|46245|46120|45996.3|45871.3|1082
1614331800000|2021-02-26 09:30:00|45996.6|45871.6|46052.4|45927.4|46100.9|45975.9|45860.8|45735.8|1103
1614332100000|2021-02-26 09:35:00|46056.1|45931.1|46183|46058|46211|46086|46004.3|45879.3|1081
1614332400000|2021-02-26 09:40:00|46182.8|46057.8|46165|46040|46199.5|46074.5|46007.2|45882.2|1079
1614332700000|2021-02-26 09:45:00|46165.3|46040.3|46597.8|46472.8|46597.8|46472.8|46076.8|45951.8|1091
1614333000000|2021-02-26 09:50:00|46597.1|46472.1|46606|46481|46657.4|46532.4|46445.9|46320.9|1076
1614333300000|2021-02-26 09:55:00|46597.8|46472.8|46494.9|46369.9|46641|46516|46421.8|46296.8|1111
1614333600000|2021-02-26 10:00:00|46492.7|46367.7|46360.9|46235.9|46587.2|46462.2|46315.2|46190.2|1074
1614333900000|2021-02-26 10:05:00|46360.8|46235.8|46547.3|46422.3|46554.9|46429.9|46245.5|46120.5|1085
1614334200000|2021-02-26 10:10:00|46546.1|46421.1|46490.6|46365.6|46661.1|46536.1|46490.6|46365.6|1074
1614334500000|2021-02-26 10:15:00|46490.2|46365.2|46332.6|46207.6|46522|46397|46260.3|46135.3|1120
1614334800000|2021-02-26 10:20:00|46333.1|46208.1|46846.9|46721.9|46884.2|46759.2|46333.1|46208.1|1109
1614335100000|2021-02-26 10:25:00|46846.2|46721.2|46689.1|46564.1|46850.5|46725.5|46687.2|46562.2|1058
1614335400000|2021-02-26 10:30:00|46690.7|46565.7|46738.3|46613.3|46921.1|46796.1|46627.7|46502.7|1105
1614335700000|2021-02-26 10:35:00|46737.8|46612.8|46653.2|46528.2|46837.7|46712.7|46644.4|46519.4|1075
1614336000000|2021-02-26 10:40:00|46652.8|46527.8|46649.2|46524.2|46762.9|46637.9|46611.1|46486.1|1099
1614336300000|2021-02-26 10:45:00|46648.3|46523.3|46532.4|46407.4|46741.6|46616.6|46462.2|46337.2|1096
1614336600000|2021-02-26 10:50:00|46530|46405|46586.7|46461.7|46611.9|46486.9|46444.1|46319.1|1069
1614336900000|2021-02-26 10:55:00|46587.6|46462.6|46772.5|46647.5|46774.6|46649.6|46580.3|46455.3|1058
1614337200000|2021-02-26 11:00:00|46772.8|46647.8|46838.5|46713.5|46845.4|46720.4|46689.7|46564.7|1010
1614337500000|2021-02-26 11:05:00|46840.6|46715.6|46724.3|46599.3|46905.8|46780.8|46701.2|46576.2|1015
1614337800000|2021-02-26 11:10:00|46718.9|46593.9|46471.7|46346.7|46718.9|46593.9|46465.9|46340.9|1002
1614338100000|2021-02-26 11:15:00|46470.6|46345.6|46336.4|46211.4|46532.2|46407.2|46336.4|46211.4|942
1614338400000|2021-02-26 11:20:00|46335.5|46210.5|46186.6|46061.6|46408.9|46283.9|46133.5|46008.5|1066
1614338700000|2021-02-26 11:25:00|46179.8|46054.8|46254.5|46129.5|46308.2|46183.2|46077.1|45952.1|1118
1614339000000|2021-02-26 11:30:00|46254.4|46129.4|46230.5|46105.5|46364.8|46239.8|46180.2|46055.2|1097
1614339300000|2021-02-26 11:35:00|46231.3|46106.3|46262.6|46137.6|46290.8|46165.8|46137.6|46012.6|1101
1614339600000|2021-02-26 11:40:00|46259.1|46134.1|45839.5|45714.5|46259.4|46134.4|45775.1|45650.1|1139
1614339900000|2021-02-26 11:45:00|45840|45715|46057.5|45932.5|46067.9|45942.9|45789.9|45664.9|1137
1614340200000|2021-02-26 11:50:00|46058.2|45933.2|46423.5|46298.5|46425.3|46300.3|46058.2|45933.2|1109
1614340500000|2021-02-26 11:55:00|46425.9|46300.9|46479.3|46354.3|46506.9|46381.9|46341.4|46216.4|1110
1614340800000|2021-02-26 12:00:00|46480.3|46355.3|46719.9|46594.9|46761.8|46636.8|46480.3|46355.3|1117
1614341100000|2021-02-26 12:05:00|46721.7|46596.7|46410.8|46285.8|46752.5|46627.5|46393.6|46268.6|1118
1614341400000|2021-02-26 12:10:00|46411.5|46286.5|46488.7|46363.7|46596.3|46471.3|46367.7|46242.7|1065
1614341700000|2021-02-26 12:15:00|46489.8|46364.8|46826.3|46701.3|46856.1|46731.1|46472.7|46347.7|1044
1614342000000|2021-02-26 12:20:00|46826.6|46701.6|47091.7|46966.7|47164.7|47039.7|46817.4|46692.4|1098
1614342300000|2021-02-26 12:25:00|47091.4|46966.4|47151.1|47026.1|47154.4|47029.4|47002.8|46877.8|1085
1614342600000|2021-02-26 12:30:00|47151.5|47026.5|47070.1|46945.1|47317.1|47192.1|47039.4|46914.4|1069
1614342900000|2021-02-26 12:35:00|47070.6|46945.6|46969.6|46844.6|47070.6|46945.6|46892.9|46767.9|1098
1614343200000|2021-02-26 12:40:00|46969.9|46844.9|47129.2|47004.2|47150.2|47025.2|46914.4|46789.4|1109
1614343500000|2021-02-26 12:45:00|47127.8|47002.8|47034.7|46909.7|47129.8|47004.8|46923.8|46798.8|1003
1614343800000|2021-02-26 12:50:00|47034|46909|46810.6|46685.6|47101.8|46976.8|46794.1|46669.1|1076
1614344100000|2021-02-26 12:55:00|46810.2|46685.2|46883.7|46758.7|46932.6|46807.6|46808.3|46683.3|921
1614344400000|2021-02-26 13:00:00|46884.5|46759.5|46745.3|46620.3|47034.9|46909.9|46673|46548|1114
1614344700000|2021-02-26 13:05:00|46744|46619|46491.9|46366.9|46783.3|46658.3|46416|46291|1096
1614345000000|2021-02-26 13:10:00|46491.3|46366.3|46579.2|46454.2|46598|46473|46352.9|46227.9|1125
1614345300000|2021-02-26 13:15:00|46582.9|46457.9|46607.2|46482.2|46737.8|46612.8|46563.9|46438.9|1116
1614345600000|2021-02-26 13:20:00|46607.4|46482.4|46422.8|46297.8|46648.3|46523.3|46410.9|46285.9|1088
1614345900000|2021-02-26 13:25:00|46423|46298|46251.2|46126.2|46424|46299|46198.9|46073.9|1094
1614346200000|2021-02-26 13:30:00|46252.9|46127.9|46459|46334|46512.5|46387.5|46169.9|46044.9|1119
1614346500000|2021-02-26 13:35:00|46448.7|46323.7|46422.4|46297.4|46564.1|46439.1|46419.3|46294.3|1028
1614346800000|2021-02-26 13:40:00|46420.5|46295.5|46242.1|46117.1|46421.4|46296.4|46209.7|46084.7|1058
1614347100000|2021-02-26 13:45:00|46242.5|46117.5|46544.5|46419.5|46581.7|46456.7|46242.5|46117.5|955
1614347400000|2021-02-26 13:50:00|46554.9|46429.9|46536.2|46411.2|46656.4|46531.4|46426|46301|1030
1614347700000|2021-02-26 13:55:00|46536|46411|46001.1|45876.1|46558.9|46433.9|45912.3|45787.3|1055
1614348000000|2021-02-26 14:00:00|46002.5|45877.5|46361.2|46236.2|46427.6|46302.6|45920.4|45795.4|1092
1614348300000|2021-02-26 14:05:00|46359|46234|46272.2|46147.2|46456.1|46331.1|46213.7|46088.7|983
1614348600000|2021-02-26 14:10:00|46257.7|46132.7|46144.9|46019.9|46296.4|46171.4|45945.1|45820.1|827
1614348900000|2021-02-26 14:15:00|46139.7|46014.7|46454.2|46329.2|46455|46330|46009.9|45884.9|836
1614349200000|2021-02-26 14:20:00|46452.1|46327.1|46742|46617|46840.1|46715.1|46409.1|46284.1|822
1614349500000|2021-02-26 14:25:00|46741.9|46616.9|46867|46742|46918.8|46793.8|46650.5|46525.5|823
1614349800000|2021-02-26 14:30:00|46866.6|46741.6|47189.7|47064.7|47368.8|47243.8|46866.6|46741.6|830
1614350100000|2021-02-26 14:35:00|47192.4|47067.4|47349.8|47224.8|47349.8|47224.8|47088.5|46963.5|848
1614350400000|2021-02-26 14:40:00|47348.8|47223.8|47455|47330|47486|47361|47187.2|47062.2|1126
1614350700000|2021-02-26 14:45:00|47456.7|47331.7|47240.8|47115.8|47474|47349|47184.2|47059.2|1121
1614351000000|2021-02-26 14:50:00|47242.1|47117.1|47200.7|47075.7|47291.7|47166.7|47176.5|47051.5|1014
1614351300000|2021-02-26 14:55:00|47200.1|47075.1|46947.5|46822.5|47206.4|47081.4|46936.3|46811.3|1075
1614351600000|2021-02-26 15:00:00|46949.4|46824.4|46727.7|46602.7|46964.8|46839.8|46595.4|46470.4|1099
1614351900000|2021-02-26 15:05:00|46727.6|46602.6|46700.1|46575.1|46803.8|46678.8|46633.9|46508.9|1142
1614352200000|2021-02-26 15:10:00|46698.3|46573.3|46637.5|46512.5|46704.1|46579.1|46460.2|46335.2|1118
1614352500000|2021-02-26 15:15:00|46637.1|46512.1|46762|46637|46835.5|46710.5|46594.8|46469.8|1108
1614352800000|2021-02-26 15:20:00|46761.9|46636.9|46582.6|46457.6|46811.8|46686.8|46575.7|46450.7|1072
1614353100000|2021-02-26 15:25:00|46581.5|46456.5|46434|46309|46681.5|46556.5|46430.7|46305.7|1056
1614353400000|2021-02-26 15:30:00|46434.6|46309.6|47027.6|46902.6|47034.2|46909.2|46425|46300|1113
1614353700000|2021-02-26 15:35:00|47034.8|46909.8|47526.9|47401.9|47529.3|47404.3|46968.2|46843.2|1109
1614354000000|2021-02-26 15:40:00|47532.7|47407.7|47545.5|47420.5|47658.4|47533.4|47369.4|47244.4|1134
1614354300000|2021-02-26 15:45:00|47555.8|47430.8|47775.7|47650.7|47920.5|47795.5|47554.9|47429.9|1099
1614354600000|2021-02-26 15:50:00|47778.4|47653.4|47810|47685|47908.8|47783.8|47700.3|47575.3|1090
1614354900000|2021-02-26 15:55:00|47811.3|47686.3|47677.9|47552.9|47834.4|47709.4|47631.8|47506.8|1118
1614355200000|2021-02-26 16:00:00|47680.9|47555.9|47657.6|47532.6|47833.3|47708.3|47577.2|47452.2|1141
1614355500000|2021-02-26 16:05:00|47658|47533|48050.5|47925.5|48123|47998|47656.9|47531.9|1137
1614355800000|2021-02-26 16:10:00|48047.9|47922.9|47834.8|47709.8|48078.6|47953.6|47829.9|47704.9|1127
1614356100000|2021-02-26 16:15:00|47833.2|47708.2|47897|47772|48005.9|47880.9|47723.7|47598.7|1162
1614356400000|2021-02-26 16:20:00|47897.5|47772.5|48172.6|48047.6|48199.9|48074.9|47852.1|47727.1|1148
1614356700000|2021-02-26 16:25:00|48169.4|48044.4|47974|47849|48286.5|48161.5|47947.6|47822.6|1052
1614357000000|2021-02-26 16:30:00|47974.4|47849.4|47901.3|47776.3|48088.2|47963.2|47879.7|47754.7|1059
1614357300000|2021-02-26 16:35:00|47901.6|47776.6|48010|47885|48067.7|47942.7|47894.1|47769.1|960
1614357600000|2021-02-26 16:40:00|48010.2|47885.2|47830.9|47705.9|48054.3|47929.3|47830.9|47705.9|932
1614357900000|2021-02-26 16:45:00|47830.7|47705.7|48015.2|47890.2|48017|47892|47692.3|47567.3|1071
1614358200000|2021-02-26 16:50:00|48015.7|47890.7|48022|47897|48065.2|47940.2|47913|47788|1020
1614358500000|2021-02-26 16:55:00|48019.2|47894.2|48222.7|48097.7|48246.6|48121.6|47887.6|47762.6|1076
1614358800000|2021-02-26 17:00:00|48221.1|48096.1|48476.6|48351.6|48506.2|48381.2|48221.1|48096.1|1010
1614359100000|2021-02-26 17:05:00|48477|48352|48339.1|48214.1|48477|48352|48321.3|48196.3|1028
1614359400000|2021-02-26 17:10:00|48333.4|48208.4|48187.7|48062.7|48373.1|48248.1|48144|48019|1065
1614359700000|2021-02-26 17:15:00|48185.9|48060.9|48003.8|47878.8|48186.9|48061.9|48003.7|47878.7|996
1614360000000|2021-02-26 17:20:00|48005.6|47880.6|47979.9|47854.9|48101.5|47976.5|47947.2|47822.2|971
1614360300000|2021-02-26 17:25:00|47981.3|47856.3|47911.4|47786.4|48067.2|47942.2|47838.4|47713.4|1010
1614360600000|2021-02-26 17:30:00|47911.5|47786.5|47982.9|47857.9|48146.1|48021.1|47911.5|47786.5|966
1614360900000|2021-02-26 17:35:00|47979.8|47854.8|47811.2|47686.2|48123.8|47998.8|47801.8|47676.8|1010
1614361200000|2021-02-26 17:40:00|47806.7|47681.7|47822.7|47697.7|47846.1|47721.1|47704.8|47579.8|978
1614361500000|2021-02-26 17:45:00|47824.7|47699.7|47716.4|47591.4|47858.9|47733.9|47641.2|47516.2|1053
1614361800000|2021-02-26 17:50:00|47717.3|47592.3|47800.6|47675.6|47841.6|47716.6|47653.8|47528.8|1008
1614362100000|2021-02-26 17:55:00|47800.2|47675.2|47753.7|47628.7|47806.3|47681.3|47716.1|47591.1|902
1614362400000|2021-02-26 18:00:00|47751.2|47626.2|47850.6|47725.6|47873.2|47748.2|47750.6|47625.6|866
1614362700000|2021-02-26 18:05:00|47850.3|47725.3|47910|47785|47928.8|47803.8|47813.1|47688.1|803
1614363000000|2021-02-26 18:10:00|47908|47783|47851.8|47726.8|47920.9|47795.9|47826.9|47701.9|884
1614363300000|2021-02-26 18:15:00|47851.3|47726.3|47504.4|47379.4|47909.2|47784.2|47475.6|47350.6|1012
1614363600000|2021-02-26 18:20:00|47505.9|47380.9|47644.7|47519.7|47714.2|47589.2|47505.9|47380.9|1030
1614363900000|2021-02-26 18:25:00|47646.4|47521.4|47444.4|47319.4|47689|47564|47443.4|47318.4|1063
1614364200000|2021-02-26 18:30:00|47445.2|47320.2|47538.3|47413.3|47602.1|47477.1|47445.2|47320.2|1083
1614364500000|2021-02-26 18:35:00|47536.2|47411.2|47646.3|47521.3|47659|47534|47449.4|47324.4|1052
1614364800000|2021-02-26 18:40:00|47646.4|47521.4|47789.7|47664.7|47836.9|47711.9|47646.4|47521.4|1053
1614365100000|2021-02-26 18:45:00|47789.8|47664.8|47670.9|47545.9|47806.9|47681.9|47497.8|47372.8|1010
1614365400000|2021-02-26 18:50:00|47668.1|47543.1|47628.5|47503.5|47715.4|47590.4|47492|47367|1032
1614365700000|2021-02-26 18:55:00|47628.3|47503.3|47374|47249|47709.4|47584.4|47350.3|47225.3|1052
1614366000000|2021-02-26 19:00:00|47373.6|47248.6|47327.6|47202.6|47506.9|47381.9|47327.5|47202.5|1051
1614366300000|2021-02-26 19:05:00|47326.3|47201.3|47166.6|47041.6|47367.2|47242.2|47166.2|47041.2|1088
1614366600000|2021-02-26 19:10:00|47166.4|47041.4|47285.4|47160.4|47286.7|47161.7|47089|46964|1082
1614366900000|2021-02-26 19:15:00|47285.6|47160.6|47196.7|47071.7|47330.7|47205.7|47174.2|47049.2|1079
1614367200000|2021-02-26 19:20:00|47202.5|47077.5|47268.6|47143.6|47365.3|47240.3|47162.3|47037.3|1032
1614367500000|2021-02-26 19:25:00|47268.8|47143.8|47245.6|47120.6|47385.4|47260.4|47210.6|47085.6|985
1614367800000|2021-02-26 19:30:00|47249.1|47124.1|47064|46939|47300.7|47175.7|47064|46939|986
1614368100000|2021-02-26 19:35:00|47065.5|46940.5|46804.1|46679.1|47071.3|46946.3|46802.8|46677.8|1074
1614368400000|2021-02-26 19:40:00|46803.5|46678.5|46673.5|46548.5|46857.6|46732.6|46670.8|46545.8|1112
1614368700000|2021-02-26 19:45:00|46673.6|46548.6|47087.3|46962.3|47132.9|47007.9|46673.6|46548.6|1067
1614369000000|2021-02-26 19:50:00|47093.3|46968.3|47003.8|46878.8|47105.3|46980.3|46882|46757|1104
1614369300000|2021-02-26 19:55:00|47004|46879|46963.6|46838.6|47005.9|46880.9|46818.5|46693.5|1046
1614369600000|2021-02-26 20:00:00|46962.9|46837.9|47068.3|46943.3|47145.7|47020.7|46962.9|46837.9|1079
1614369900000|2021-02-26 20:05:00|47069.7|46944.7|47087.3|46962.3|47113.4|46988.4|46888.5|46763.5|1087
1614370200000|2021-02-26 20:10:00|47089.3|46964.3|46879.6|46754.6|47128.8|47003.8|46850.1|46725.1|1111
1614370500000|2021-02-26 20:15:00|46879.2|46754.2|46774.5|46649.5|46995.6|46870.6|46693.6|46568.6|1098
1614370800000|2021-02-26 20:20:00|46770.1|46645.1|46346|46221|46801.5|46676.5|46343.2|46218.2|1104
1614371100000|2021-02-26 20:25:00|46348.6|46223.6|46216.1|46091.1|46516.3|46391.3|46190.7|46065.7|1134
1614371400000|2021-02-26 20:30:00|46218.3|46093.3|46171.7|46046.7|46395.7|46270.7|46125.8|46000.8|1134
1614371700000|2021-02-26 20:35:00|46171.5|46046.5|46443.2|46318.2|46479|46354|46164.7|46039.7|1106
1614372000000|2021-02-26 20:40:00|46442.4|46317.4|46670.2|46545.2|46729.7|46604.7|46418|46293|1070
1614372300000|2021-02-26 20:45:00|46673.5|46548.5|46845.4|46720.4|46852.8|46727.8|46640.2|46515.2|1082
1614372600000|2021-02-26 20:50:00|46845.2|46720.2|46745|46620|46954.4|46829.4|46745|46620|948
1614372900000|2021-02-26 20:55:00|46742.1|46617.1|46334.8|46209.8|46776|46651|46286.6|46161.6|1050
1614373200000|2021-02-26 21:00:00|46335.7|46210.7|46670.1|46545.1|46694.5|46569.5|46280.1|46155.1|1118
1614373500000|2021-02-26 21:05:00|46670.5|46545.5|46264.6|46139.6|46701.6|46576.6|46140.9|46015.9|1098
1614373800000|2021-02-26 21:10:00|46275.1|46150.1|46419.1|46294.1|46530.4|46405.4|46268|46143|1096
1614374100000|2021-02-26 21:15:00|46419.2|46294.2|46406.9|46281.9|46683.5|46558.5|46376.4|46251.4|1074
1614374400000|2021-02-26 21:20:00|46406.7|46281.7|46683|46558|46822.3|46697.3|46401|46276|1145
1614374700000|2021-02-26 21:25:00|46682.8|46557.8|46843.7|46718.7|46912.2|46787.2|46649.1|46524.1|1084
1614375000000|2021-02-26 21:30:00|46843|46718|46638.8|46513.8|46843.3|46718.3|46547.5|46422.5|1094
1614375300000|2021-02-26 21:35:00|46632.6|46507.6|46605.2|46480.2|46849.9|46724.9|46605.2|46480.2|1073
1614375600000|2021-02-26 21:40:00|46604.7|46479.7|46525.9|46400.9|46620.3|46495.3|46372.1|46247.1|1121
1614375900000|2021-02-26 21:45:00|46527.2|46402.2|46120.2|45995.2|46527.2|46402.2|45957.8|45832.8|1169
1614376200000|2021-02-26 21:50:00|46119.9|45994.9|46025.8|45900.8|46258.8|46133.8|46024.1|45899.1|1150
1614376500000|2021-02-26 21:55:00|46025.4|45900.4|45712.9|45587.9|46047.8|45922.8|45616.7|45491.7|934
1614412800000|2021-02-27 08:00:00|47242.8|47117.8|47294.6|47169.6|47316.3|47191.3|47153|47028|858
1614413100000|2021-02-27 08:05:00|47293.2|47168.2|47326.9|47201.9|47329.7|47204.7|47255.6|47130.6|944
1614413400000|2021-02-27 08:10:00|47327|47202|47212.1|47087.1|47331.3|47206.3|47147.1|47022.1|990
1614413700000|2021-02-27 08:15:00|47212|47087|47071.9|46946.9|47272.8|47147.8|47071.9|46946.9|1012
1614414000000|2021-02-27 08:20:00|47072.1|46947.1|46777.2|46652.2|47072.5|46947.5|46703.5|46578.5|1035
1614414300000|2021-02-27 08:25:00|46776.8|46651.8|46615.1|46490.1|46830.4|46705.4|46605.6|46480.6|1018
1614414600000|2021-02-27 08:30:00|46616.7|46491.7|46747.6|46622.6|46748.3|46623.3|46510.4|46385.4|1106
1614414900000|2021-02-27 08:35:00|46747.9|46622.9|46768.5|46643.5|46804.1|46679.1|46672|46547|1010
1614415200000|2021-02-27 08:40:00|46767|46642|46783.6|46658.6|46783.6|46658.6|46701.5|46576.5|899
1614415500000|2021-02-27 08:45:00|46782.6|46657.6|46717.7|46592.7|46837.3|46712.3|46542.8|46417.8|1013
1614415800000|2021-02-27 08:50:00|46718.2|46593.2|46672.1|46547.1|46767.7|46642.7|46650.4|46525.4|883
1614416100000|2021-02-27 08:55:00|46670.9|46545.9|46671.3|46546.3|46680.3|46555.3|46459.4|46334.4|1047
1614416400000|2021-02-27 09:00:00|46671.5|46546.5|46458.5|46333.5|46672.8|46547.8|46456.4|46331.4|1018
1614416700000|2021-02-27 09:05:00|46459.8|46334.8|46543.7|46418.7|46604|46479|46417.1|46292.1|951
1614417000000|2021-02-27 09:10:00|46543.4|46418.4|46533.7|46408.7|46561|46436|46381.5|46256.5|996
1614417300000|2021-02-27 09:15:00|46534.8|46409.8|46804.4|46679.4|46804.4|46679.4|46468.5|46343.5|1063
1614417600000|2021-02-27 09:20:00|46804.6|46679.6|46700.3|46575.3|46868.5|46743.5|46694.4|46569.4|1017
1614417900000|2021-02-27 09:25:00|46702.3|46577.3|46659.1|46534.1|46755.3|46630.3|46600.5|46475.5|975
1614418200000|2021-02-27 09:30:00|46659|46534|46534.9|46409.9|46745|46620|46524.2|46399.2|1072
1614418500000|2021-02-27 09:35:00|46534.1|46409.1|46340.4|46215.4|46596.9|46471.9|46329.9|46204.9|1012
1614418800000|2021-02-27 09:40:00|46342.4|46217.4|46427.2|46302.2|46496.3|46371.3|46310.7|46185.7|1025
1614419100000|2021-02-27 09:45:00|46427.1|46302.1|46557.6|46432.6|46644.5|46519.5|46387.7|46262.7|1047
1614419400000|2021-02-27 09:50:00|46557.7|46432.7|46793.1|46668.1|46818.7|46693.7|46487.6|46362.6|1006
1614419700000|2021-02-27 09:55:00|46792.6|46667.6|46735|46610|46804.2|46679.2|46698.8|46573.8|915
1614420000000|2021-02-27 10:00:00|46736|46611|47051.9|46926.9|47081.4|46956.4|46677.2|46552.2|1090
1614420300000|2021-02-27 10:05:00|47056.9|46931.9|46981.3|46856.3|47066.5|46941.5|46963.4|46838.4|859
1614420600000|2021-02-27 10:10:00|46984.8|46859.8|46801|46676|46985.5|46860.5|46799.6|46674.6|891
1614420900000|2021-02-27 10:15:00|46803|46678|46951.7|46826.7|46964.4|46839.4|46760.4|46635.4|1007
1614421200000|2021-02-27 10:20:00|46952.5|46827.5|46916|46791|46954.6|46829.6|46885.4|46760.4|768
1614421500000|2021-02-27 10:25:00|46916.2|46791.2|46908.1|46783.1|47005.1|46880.1|46906.3|46781.3|807
1614421800000|2021-02-27 10:30:00|46908|46783|46847.7|46722.7|46908.4|46783.4|46816.1|46691.1|754
1614422100000|2021-02-27 10:35:00|46849.5|46724.5|46854|46729|46921.4|46796.4|46815.7|46690.7|824
1614422400000|2021-02-27 10:40:00|46852.1|46727.1|46989.8|46864.8|46997.6|46872.6|46824.1|46699.1|984
1614422700000|2021-02-27 10:45:00|46988.8|46863.8|46991.7|46866.7|47003.3|46878.3|46896.9|46771.9|900
1614423000000|2021-02-27 10:50:00|46992.6|46867.6|47042.4|46917.4|47139.4|47014.4|46992.6|46867.6|985
1614423300000|2021-02-27 10:55:00|47043.8|46918.8|46858.1|46733.1|47050.5|46925.5|46858.1|46733.1|837
1614423600000|2021-02-27 11:00:00|46857.9|46732.9|46933.3|46808.3|47013.6|46888.6|46856|46731|1014
1614423900000|2021-02-27 11:05:00|46933.6|46808.6|46903.2|46778.2|46973.8|46848.8|46840.4|46715.4|907
1614424200000|2021-02-27 11:10:00|46902.5|46777.5|46877.1|46752.1|46963.5|46838.5|46799.4|46674.4|963
1614424500000|2021-02-27 11:15:00|46878|46753|47137.1|47012.1|47139.8|47014.8|46875.1|46750.1|1007
1614424800000|2021-02-27 11:20:00|47135.6|47010.6|47374|47249|47405.7|47280.7|47132.2|47007.2|967
1614425100000|2021-02-27 11:25:00|47374.7|47249.7|47347.7|47222.7|47403.4|47278.4|47320|47195|921
1614425400000|2021-02-27 11:30:00|47347.8|47222.8|47595.2|47470.2|47684.5|47559.5|47313.4|47188.4|1058
1614425700000|2021-02-27 11:35:00|47597.8|47472.8|47697.2|47572.2|47697.2|47572.2|47540.8|47415.8|999
1614426000000|2021-02-27 11:40:00|47697.4|47572.4|47532.7|47407.7|47703.7|47578.7|47532|47407|984
1614426300000|2021-02-27 11:45:00|47532.6|47407.6|47434.4|47309.4|47553.3|47428.3|47433.4|47308.4|937
1614426600000|2021-02-27 11:50:00|47435.1|47310.1|47300.2|47175.2|47480.7|47355.7|47260.6|47135.6|1034
1614426900000|2021-02-27 11:55:00|47300.6|47175.6|47362.3|47237.3|47405|47280|47285|47160|1061
1614427200000|2021-02-27 12:00:00|47367.7|47242.7|47393.3|47268.3|47400.7|47275.7|47245.9|47120.9|1065
1614427500000|2021-02-27 12:05:00|47392.4|47267.4|47484.8|47359.8|47502.8|47377.8|47389.7|47264.7|986
1614427800000|2021-02-27 12:10:00|47483.3|47358.3|47463.7|47338.7|47520.8|47395.8|47436.7|47311.7|951
1614428100000|2021-02-27 12:15:00|47462.9|47337.9|47321.5|47196.5|47513.2|47388.2|47316.5|47191.5|932
1614428400000|2021-02-27 12:20:00|47319.9|47194.9|46901.1|46776.1|47320|47195|46829.3|46704.3|1124
1614428700000|2021-02-27 12:25:00|46905.1|46780.1|47086.1|46961.1|47095.5|46970.5|46905.1|46780.1|1085
1614429000000|2021-02-27 12:30:00|47090|46965|47630.6|47505.6|47640.6|47515.6|46970.9|46845.9|1124
1614429300000|2021-02-27 12:35:00|47635.2|47510.2|47718.4|47593.4|47815.5|47690.5|47583.1|47458.1|1063
1614429600000|2021-02-27 12:40:00|47718.5|47593.5|47637.1|47512.1|47723|47598|47554.9|47429.9|1073
1614429900000|2021-02-27 12:45:00|47638.9|47513.9|47527.4|47402.4|47644|47519|47477.8|47352.8|1119
1614430200000|2021-02-27 12:50:00|47523.8|47398.8|47472.4|47347.4|47590.4|47465.4|47426.4|47301.4|1060
1614430500000|2021-02-27 12:55:00|47472.9|47347.9|47492.1|47367.1|47492.1|47367.1|47412.5|47287.5|1075
1614430800000|2021-02-27 13:00:00|47490.4|47365.4|47452.7|47327.7|47617.5|47492.5|47406.6|47281.6|1073
1614431100000|2021-02-27 13:05:00|47453.3|47328.3|47444.9|47319.9|47489.2|47364.2|47380.8|47255.8|920
1614431400000|2021-02-27 13:10:00|47445.5|47320.5|47472.8|47347.8|47538.8|47413.8|47427.4|47302.4|987
1614431700000|2021-02-27 13:15:00|47468|47343|47660.1|47535.1|47661.4|47536.4|47464.7|47339.7|1065
1614432000000|2021-02-27 13:20:00|47660.4|47535.4|47299.9|47174.9|47666.7|47541.7|47268.5|47143.5|1093
1614432300000|2021-02-27 13:25:00|47300.7|47175.7|47646.2|47521.2|47646.4|47521.4|47170.6|47045.6|1108
1614432600000|2021-02-27 13:30:00|47643.1|47518.1|47446|47321|47677.8|47552.8|47378.7|47253.7|1077
1614432900000|2021-02-27 13:35:00|47446.1|47321.1|47548|47423|47582.1|47457.1|47416|47291|1048
1614433200000|2021-02-27 13:40:00|47546.4|47421.4|47600|47475|47618.5|47493.5|47488.2|47363.2|1052
1614433500000|2021-02-27 13:45:00|47599.9|47474.9|47654.9|47529.9|47752.3|47627.3|47579.9|47454.9|1076
1614433800000|2021-02-27 13:50:00|47651.5|47526.5|47556.1|47431.1|47688.1|47563.1|47555.8|47430.8|1024
1614434100000|2021-02-27 13:55:00|47555.1|47430.1|47536.5|47411.5|47595.9|47470.9|47519.7|47394.7|1028
1614434400000|2021-02-27 14:00:00|47536.4|47411.4|47626.3|47501.3|47687.8|47562.8|47533.9|47408.9|1050
1614434700000|2021-02-27 14:05:00|47629.3|47504.3|47509|47384|47630|47505|47427.7|47302.7|1070
1614435000000|2021-02-27 14:10:00|47507.7|47382.7|47543.1|47418.1|47587.1|47462.1|47507.7|47382.7|951
1614435300000|2021-02-27 14:15:00|47542.7|47417.7|47424.5|47299.5|47590.1|47465.1|47424.5|47299.5|1001
1614435600000|2021-02-27 14:20:00|47422.1|47297.1|47396.2|47271.2|47476.5|47351.5|47313|47188|1064
1614435900000|2021-02-27 14:25:00|47397.2|47272.2|47346.5|47221.5|47421.2|47296.2|47324.4|47199.4|992
1614436200000|2021-02-27 14:30:00|47345.9|47220.9|47085.4|46960.4|47351.5|47226.5|47054.3|46929.3|1059
1614436500000|2021-02-27 14:35:00|47078.5|46953.5|46971.1|46846.1|47081.1|46956.1|46939.5|46814.5|1064
1614436800000|2021-02-27 14:40:00|46974.4|46849.4|46978.3|46853.3|47136.1|47011.1|46971.2|46846.2|1001
1614437100000|2021-02-27 14:45:00|46960.9|46835.9|47086|46961|47103.3|46978.3|46960.9|46835.9|900
1614437400000|2021-02-27 14:50:00|47087.2|46962.2|47128.8|47003.8|47160|47035|47060.7|46935.7|858
1614437700000|2021-02-27 14:55:00|47129.2|47004.2|47155.6|47030.6|47160.7|47035.7|47086|46961|882
1614438000000|2021-02-27 15:00:00|47155.8|47030.8|47220.8|47095.8|47231.8|47106.8|47088.5|46963.5|956
1614438300000|2021-02-27 15:05:00|47220.5|47095.5|47251.2|47126.2|47255.2|47130.2|47183.1|47058.1|895
1614438600000|2021-02-27 15:10:00|47250.8|47125.8|47292.2|47167.2|47302.3|47177.3|47224.5|47099.5|808
1614438900000|2021-02-27 15:15:00|47289.7|47164.7|47315.3|47190.3|47435.9|47310.9|47284.4|47159.4|971
1614439200000|2021-02-27 15:20:00|47315.2|47190.2|47247.2|47122.2|47315.6|47190.6|47182.8|47057.8|965
1614439500000|2021-02-27 15:25:00|47247.9|47122.9|47165.1|47040.1|47382.5|47257.5|47134.6|47009.6|1046
1614439800000|2021-02-27 15:30:00|47162.8|47037.8|46731.5|46606.5|47162.8|47037.8|46662|46537|1150
1614440100000|2021-02-27 15:35:00|46724.1|46599.1|46529.9|46404.9|46803.6|46678.6|46444.6|46319.6|1124
1614440400000|2021-02-27 15:40:00|46527|46402|46644.1|46519.1|46674.7|46549.7|46488.3|46363.3|1086
1614440700000|2021-02-27 15:45:00|46642.8|46517.8|46750.1|46625.1|46818.7|46693.7|46541|46416|1109
1614441000000|2021-02-27 15:50:00|46751.2|46626.2|46742.8|46617.8|46799.7|46674.7|46715.1|46590.1|1027
1614441300000|2021-02-27 15:55:00|46743.5|46618.5|46632.9|46507.9|46774.4|46649.4|46619.8|46494.8|1012
1614441600000|2021-02-27 16:00:00|46633.9|46508.9|46843.9|46718.9|46845.5|46720.5|46413.2|46288.2|1106
1614441900000|2021-02-27 16:05:00|46844.3|46719.3|46855.8|46730.8|46874.5|46749.5|46774.9|46649.9|1040
1614442200000|2021-02-27 16:10:00|46855.3|46730.3|46809.9|46684.9|46881.9|46756.9|46759.6|46634.6|968
1614442500000|2021-02-27 16:15:00|46810.6|46685.6|46917.1|46792.1|46998.1|46873.1|46762.3|46637.3|1046
1614442800000|2021-02-27 16:20:00|46918.9|46793.9|46868|46743|46937.4|46812.4|46836.7|46711.7|937
1614443100000|2021-02-27 16:25:00|46868.7|46743.7|47029.4|46904.4|47029.4|46904.4|46843.2|46718.2|897
1614443400000|2021-02-27 16:30:00|47028|46903|46903.9|46778.9|47029.1|46904.1|46865.9|46740.9|832
1614443700000|2021-02-27 16:35:00|46903.7|46778.7|46908|46783|46930.4|46805.4|46842.2|46717.2|842
1614444000000|2021-02-27 16:40:00|46907.9|46782.9|46914.7|46789.7|46939.3|46814.3|46735.7|46610.7|908
1614444300000|2021-02-27 16:45:00|46915.4|46790.4|46873.2|46748.2|46976.8|46851.8|46862.3|46737.3|380
1614444600000|2021-02-27 16:50:00|46921|46796|46971.6|46846.6|46999.3|46874.3|46906.6|46781.6|858
1614444900000|2021-02-27 16:55:00|46969.5|46844.5|46974.2|46849.2|46988.9|46863.9|46910.5|46785.5|848
1614445200000|2021-02-27 17:00:00|46974.4|46849.4|46908|46783|47007|46882|46890.5|46765.5|914
1614445500000|2021-02-27 17:05:00|46907.6|46782.6|46902.1|46777.1|46945|46820|46824.6|46699.6|860
1614445800000|2021-02-27 17:10:00|46902|46777|46973.3|46848.3|46979.4|46854.4|46882.1|46757.1|782
1614446100000|2021-02-27 17:15:00|46972.5|46847.5|47184.8|47059.8|47206.6|47081.6|46944.3|46819.3|906
1614446400000|2021-02-27 17:20:00|47184.5|47059.5|47184.1|47059.1|47259.3|47134.3|47129.1|47004.1|886
1614446700000|2021-02-27 17:25:00|47184.3|47059.3|47090.5|46965.5|47184.3|47059.3|47083.6|46958.6|822
1614447000000|2021-02-27 17:30:00|47090.4|46965.4|47100.2|46975.2|47147.2|47022.2|47080.3|46955.3|727
1614447300000|2021-02-27 17:35:00|47099.9|46974.9|46974.7|46849.7|47101.6|46976.6|46974.2|46849.2|633
1614447600000|2021-02-27 17:40:00|46974.3|46849.3|46995.3|46870.3|47032.2|46907.2|46925.4|46800.4|740
1614447900000|2021-02-27 17:45:00|46995.9|46870.9|47024.1|46899.1|47042.4|46917.4|46922.3|46797.3|840
1614448200000|2021-02-27 17:50:00|47024.2|46899.2|47086.7|46961.7|47122.8|46997.8|46966.9|46841.9|834
1614448500000|2021-02-27 17:55:00|47090.9|46965.9|47139.6|47014.6|47161.6|47036.6|47057.2|46932.2|765
1614448800000|2021-02-27 18:00:00|47139.5|47014.5|47209.9|47084.9|47240.6|47115.6|47138.4|47013.4|692
1614449100000|2021-02-27 18:05:00|47210.5|47085.5|47060.8|46935.8|47218.3|47093.3|47060.8|46935.8|655
1614449400000|2021-02-27 18:10:00|47059.1|46934.1|47073.7|46948.7|47110.2|46985.2|47017.5|46892.5|733
1614449700000|2021-02-27 18:15:00|47071.8|46946.8|47076.3|46951.3|47160.3|47035.3|47014.5|46889.5|729
1614450000000|2021-02-27 18:20:00|47076.2|46951.2|47088.4|46963.4|47100.8|46975.8|47034|46909|629
1614450300000|2021-02-27 18:25:00|47086.6|46961.6|47135.9|47010.9|47135.9|47010.9|47056.5|46931.5|596
1614450600000|2021-02-27 18:30:00|47135.7|47010.7|47290.4|47165.4|47337.7|47212.7|47135.5|47010.5|844
1614450900000|2021-02-27 18:35:00|47290.3|47165.3|47337.9|47212.9|47340.4|47215.4|47252.8|47127.8|719
1614451200000|2021-02-27 18:40:00|47344.6|47219.6|47339.5|47214.5|47405.1|47280.1|47324.7|47199.7|837
1614451500000|2021-02-27 18:45:00|47339.6|47214.6|47262.6|47137.6|47390.4|47265.4|47260.5|47135.5|720
1614451800000|2021-02-27 18:50:00|47261.8|47136.8|47256.3|47131.3|47286.9|47161.9|47201.8|47076.8|785
1614452100000|2021-02-27 18:55:00|47256|47131|47230.7|47105.7|47257.1|47132.1|47226.1|47101.1|644
1614452400000|2021-02-27 19:00:00|47230.5|47105.5|47233|47108|47256.1|47131.1|47151.5|47026.5|749
1614452700000|2021-02-27 19:05:00|47232.7|47107.7|47382.3|47257.3|47406.7|47281.7|47213.5|47088.5|827
1614453000000|2021-02-27 19:10:00|47381.3|47256.3|47480.5|47355.5|47518|47393|47380.6|47255.6|912
1614453300000|2021-02-27 19:15:00|47480|47355|47383.4|47258.4|47480|47355|47371.6|47246.6|771
1614453600000|2021-02-27 19:20:00|47383.7|47258.7|47331.2|47206.2|47407.3|47282.3|47285|47160|834
1614453900000|2021-02-27 19:25:00|47329.1|47204.1|47281.5|47156.5|47330.4|47205.4|47223.2|47098.2|781
1614454200000|2021-02-27 19:30:00|47279.4|47154.4|47313|47188|47364|47239|47268.3|47143.3|816
1614454500000|2021-02-27 19:35:00|47312.1|47187.1|47303.2|47178.2|47370.3|47245.3|47303.2|47178.2|753
1614454800000|2021-02-27 19:40:00|47302.8|47177.8|47348.1|47223.1|47353.3|47228.3|47280.4|47155.4|749
1614455100000|2021-02-27 19:45:00|47349.3|47224.3|47468.4|47343.4|47474.2|47349.2|47348.3|47223.3|792
1614455400000|2021-02-27 19:50:00|47467.9|47342.9|47451.5|47326.5|47517.3|47392.3|47398|47273|863
1614455700000|2021-02-27 19:55:00|47450.1|47325.1|47500.4|47375.4|47533|47408|47399.8|47274.8|764
1614456000000|2021-02-27 20:00:00|47498.4|47373.4|47403.3|47278.3|47610.6|47485.6|47400.4|47275.4|923
1614456300000|2021-02-27 20:05:00|47404.7|47279.7|47325.2|47200.2|47409.4|47284.4|47316.1|47191.1|766
1614456600000|2021-02-27 20:10:00|47325.9|47200.9|47356.9|47231.9|47373.3|47248.3|47291.3|47166.3|613
1614456900000|2021-02-27 20:15:00|47352.4|47227.4|47446.1|47321.1|47462.9|47337.9|47334|47209|827
1614457200000|2021-02-27 20:20:00|47446.7|47321.7|47480.9|47355.9|47487.3|47362.3|47381.7|47256.7|863
1614457500000|2021-02-27 20:25:00|47479|47354|47420.3|47295.3|47492.2|47367.2|47405.2|47280.2|749
1614457800000|2021-02-27 20:30:00|47421.7|47296.7|47416.3|47291.3|47465.8|47340.8|47358.3|47233.3|775
1614458100000|2021-02-27 20:35:00|47417.4|47292.4|47395.8|47270.8|47438.3|47313.3|47371.9|47246.9|634
1614458400000|2021-02-27 20:40:00|47395.7|47270.7|47083.5|46958.5|47399|47274|47028.8|46903.8|905
1614458700000|2021-02-27 20:45:00|47081.9|46956.9|47239.9|47114.9|47245.1|47120.1|47007.6|46882.6|884
1614459000000|2021-02-27 20:50:00|47239.4|47114.4|47145|47020|47301.7|47176.7|47127.4|47002.4|895
1614459300000|2021-02-27 20:55:00|47143.7|47018.7|47162.9|47037.9|47203.3|47078.3|47080.2|46955.2|820
1614459600000|2021-02-27 21:00:00|47162|47037|47237|47112|47243|47118|47098.9|46973.9|919
1614459900000|2021-02-27 21:05:00|47237.5|47112.5|47213.6|47088.6|47245.7|47120.7|47160.4|47035.4|872
1614460200000|2021-02-27 21:10:00|47213.4|47088.4|47207.6|47082.6|47226.8|47101.8|47199.5|47074.5|566
1614460500000|2021-02-27 21:15:00|47207.9|47082.9|47162.2|47037.2|47239.2|47114.2|47162.2|47037.2|639
1614460800000|2021-02-27 21:20:00|47162.9|47037.9|47089.4|46964.4|47164.4|47039.4|47045.4|46920.4|852
1614461100000|2021-02-27 21:25:00|47089.3|46964.3|47149.5|47024.5|47191.3|47066.3|47083.7|46958.7|726
1614461400000|2021-02-27 21:30:00|47149.8|47024.8|47069.5|46944.5|47181.9|47056.9|47064.8|46939.8|725
1614461700000|2021-02-27 21:35:00|47069.6|46944.6|47040.7|46915.7|47087.8|46962.8|47013|46888|827
1614462000000|2021-02-27 21:40:00|47041.8|46916.8|46793.9|46668.9|47056.1|46931.1|46720.1|46595.1|898
1614462300000|2021-02-27 21:45:00|46793.5|46668.5|46781.7|46656.7|46810.8|46685.8|46651.1|46526.1|998
1614462600000|2021-02-27 21:50:00|46777.5|46652.5|46880|46755|46893.5|46768.5|46774.7|46649.7|918
1614462900000|2021-02-27 21:55:00|46881.2|46756.2|46916.2|46791.2|46921.7|46796.7|46870.4|46745.4|698
1614463200000|2021-02-27 22:00:00|46916.6|46791.6|46899.1|46774.1|46916.7|46791.7|46808.5|46683.5|666
1614463500000|2021-02-27 22:05:00|46899.3|46774.3|46852.6|46727.6|46899.4|46774.4|46726|46601|651
1614463800000|2021-02-27 22:10:00|46853.3|46728.3|46692.1|46567.1|46873.1|46748.1|46676.3|46551.3|779
1614464100000|2021-02-27 22:15:00|46689.2|46564.2|46520|46395|46689.2|46564.2|46446.5|46321.5|771
1614464400000|2021-02-27 22:20:00|46529.2|46404.2|46530.1|46405.1|46671.4|46546.4|46529.2|46404.2|803
1614464700000|2021-02-27 22:25:00|46527|46402|46447.1|46322.1|46581.5|46456.5|46390.3|46265.3|889
1614465000000|2021-02-27 22:30:00|46446.2|46321.2|46568.4|46443.4|46578|46453|46445.5|46320.5|669
1614465300000|2021-02-27 22:35:00|46568.7|46443.7|46737.8|46612.8|46738.2|46613.2|46553|46428|652
1614465600000|2021-02-27 22:40:00|46737.3|46612.3|46661.6|46536.6|46759.2|46634.2|46641|46516|824
1614465900000|2021-02-27 22:45:00|46660.7|46535.7|46541.5|46416.5|46668.1|46543.1|46540.4|46415.4|710
1614466200000|2021-02-27 22:50:00|46541.2|46416.2|46501.3|46376.3|46590.1|46465.1|46425.2|46300.2|848
1614466500000|2021-02-27 22:55:00|46499.8|46374.8|45927|45802|46505.6|46380.6|45871.7|45746.7|893
1614466800000|2021-02-27 23:00:00|45925.9|45800.9|45658.4|45533.4|46038.3|45913.3|45656.6|45531.6|1061
1614467100000|2021-02-27 23:05:00|45658.9|45533.9|45751.1|45626.1|45851.9|45726.9|45519.4|45394.4|1016
1614467400000|2021-02-27 23:10:00|45753.2|45628.2|45543|45418|45940.4|45815.4|45531.8|45406.8|1054
1614467700000|2021-02-27 23:15:00|45533.4|45408.4|45395.9|45270.9|45689.7|45564.7|45346.7|45221.7|1145
1614468000000|2021-02-27 23:20:00|45395.8|45270.8|45366.5|45241.5|45631|45506|45366.5|45241.5|1108
1614468300000|2021-02-27 23:25:00|45365.1|45240.1|45246.5|45121.5|45406.5|45281.5|45114.4|44989.4|1125
1614468600000|2021-02-27 23:30:00|45246|45121|45516.3|45391.3|45546.2|45421.2|45203|45078|1142
1614468900000|2021-02-27 23:35:00|45514.1|45389.1|45873.1|45748.1|45892.5|45767.5|45514.1|45389.1|1109
1614469200000|2021-02-27 23:40:00|45876.4|45751.4|45844.3|45719.3|45884.8|45759.8|45763.7|45638.7|1092
1614469500000|2021-02-27 23:45:00|45844.7|45719.7|46117.4|45992.4|46244.5|46119.5|45825.3|45700.3|1145
1614469800000|2021-02-27 23:50:00|46101.4|45976.4|46272.3|46147.3|46542.3|46417.3|46082|45957|1143
1614470100000|2021-02-27 23:55:00|46272|46147|46232.5|46107.5|46288.2|46163.2|46143.4|46018.4|1124
1614470400000|2021-02-28 00:00:00|46224.7|46099.7|45772.3|45647.3|46225.6|46100.6|45750.7|45625.7|1158
1614470700000|2021-02-28 00:05:00|45772.6|45647.6|46311.5|46186.5|46408.7|46283.7|45772.5|45647.5|1128
1614471000000|2021-02-28 00:10:00|46306.4|46181.4|46252.7|46127.7|46321.8|46196.8|46006.3|45881.3|1117
1614471300000|2021-02-28 00:15:00|46251.4|46126.4|46574.9|46449.9|46670.2|46545.2|46251.4|46126.4|1114
1614471600000|2021-02-28 00:20:00|46566.9|46441.9|46412.5|46287.5|46566.9|46441.9|46403.8|46278.8|1098
1614471900000|2021-02-28 00:25:00|46412.3|46287.3|46358|46233|46505.5|46380.5|46342.9|46217.9|1019
1614472200000|2021-02-28 00:30:00|46357.7|46232.7|46418.8|46293.8|46484|46359|46298.5|46173.5|1015
1614472500000|2021-02-28 00:35:00|46419.7|46294.7|46299.4|46174.4|46419.7|46294.7|46128.5|46003.5|1057
1614472800000|2021-02-28 00:40:00|46302.8|46177.8|46246|46121|46367.6|46242.6|46218.7|46093.7|1080
1614473100000|2021-02-28 00:45:00|46246.7|46121.7|46408.9|46283.9|46466.9|46341.9|46225.2|46100.2|1009
1614473400000|2021-02-28 00:50:00|46408.8|46283.8|46518.5|46393.5|46696.3|46571.3|46394.6|46269.6|1062
1614473700000|2021-02-28 00:55:00|46518.3|46393.3|46455.2|46330.2|46574|46449|46454.4|46329.4|942
1614474000000|2021-02-28 01:00:00|46454.4|46329.4|46449.9|46324.9|46456.3|46331.3|46308|46183|846
1614474300000|2021-02-28 01:05:00|46444.8|46319.8|46550.7|46425.7|46595.1|46470.1|46412.6|46287.6|968
1614474600000|2021-02-28 01:10:00|46550.9|46425.9|46553.9|46428.9|46613.2|46488.2|46528.3|46403.3|947
1614474900000|2021-02-28 01:15:00|46553|46428|46523|46398|46567.6|46442.6|46376.5|46251.5|1015
1614475200000|2021-02-28 01:20:00|46520.9|46395.9|46627.3|46502.3|46695.6|46570.6|46516.9|46391.9|951
1614475500000|2021-02-28 01:25:00|46627.4|46502.4|46561|46436|46627.4|46502.4|46518.5|46393.5|944
1614475800000|2021-02-28 01:30:00|46561.2|46436.2|46538.2|46413.2|46561.8|46436.8|46442.9|46317.9|927
1614476100000|2021-02-28 01:35:00|46536.2|46411.2|46268.8|46143.8|46573.5|46448.5|46210.8|46085.8|1063
1614476400000|2021-02-28 01:40:00|46269|46144|46372.1|46247.1|46381.4|46256.4|46205.6|46080.6|925
1614476700000|2021-02-28 01:45:00|46372.8|46247.8|46391.2|46266.2|46401.7|46276.7|46329.6|46204.6|887
1614477000000|2021-02-28 01:50:00|46390.7|46265.7|46579.2|46454.2|46594.7|46469.7|46387.9|46262.9|953
1614477300000|2021-02-28 01:55:00|46579.5|46454.5|46534.5|46409.5|46601.9|46476.9|46515.6|46390.6|836
1614477600000|2021-02-28 02:00:00|46533.3|46408.3|46460.6|46335.6|46585.1|46460.1|46458|46333|855
1614477900000|2021-02-28 02:05:00|46458|46333|46469.8|46344.8|46563.7|46438.7|46361.1|46236.1|908
1614478200000|2021-02-28 02:10:00|46470.9|46345.9|46259.1|46134.1|46471.8|46346.8|46231.2|46106.2|1005
1614478500000|2021-02-28 02:15:00|46261|46136|46128.6|46003.6|46297.8|46172.8|46112.7|45987.7|1058
1614478800000|2021-02-28 02:20:00|46124|45999|45906.1|45781.1|46124|45999|45828.8|45703.8|1079
1614479100000|2021-02-28 02:25:00|45903.9|45778.9|45912.5|45787.5|46011.5|45886.5|45819.6|45694.6|1128
1614479400000|2021-02-28 02:30:00|45916.5|45791.5|45977|45852|46049.3|45924.3|45848.5|45723.5|1068
1614479700000|2021-02-28 02:35:00|45972.3|45847.3|45833.8|45708.8|46038.8|45913.8|45822.7|45697.7|934
1614480000000|2021-02-28 02:40:00|45834.1|45709.1|45596.2|45471.2|45834.1|45709.1|45587.5|45462.5|1073
1614480300000|2021-02-28 02:45:00|45598|45473|45550.2|45425.2|45644.2|45519.2|45444.2|45319.2|1117
1614480600000|2021-02-28 02:50:00|45550.4|45425.4|45579.3|45454.3|45703.7|45578.7|45543.7|45418.7|1093
1614480900000|2021-02-28 02:55:00|45579.8|45454.8|45486.3|45361.3|45579.8|45454.8|45342.1|45217.1|1073
1614481200000|2021-02-28 03:00:00|45486.4|45361.4|45551.8|45426.8|45642.3|45517.3|45338.5|45213.5|1074
1614481500000|2021-02-28 03:05:00|45548|45423|45274.4|45149.4|45602.9|45477.9|45272.7|45147.7|1016
1614481800000|2021-02-28 03:10:00|45276.2|45151.2|45549.9|45424.9|45578.3|45453.3|45232.5|45107.5|1016
1614482100000|2021-02-28 03:15:00|45549.4|45424.4|45602.9|45477.9|45779.9|45654.9|45501.8|45376.8|1043
1614482400000|2021-02-28 03:20:00|45602.1|45477.1|45417|45292|45668.8|45543.8|45396.6|45271.6|1052
1614482700000|2021-02-28 03:25:00|45419.6|45294.6|45504.7|45379.7|45544|45419|45328.8|45203.8|1067
1614483000000|2021-02-28 03:30:00|45503.8|45378.8|45429.2|45304.2|45591.5|45466.5|45411.7|45286.7|972
1614483300000|2021-02-28 03:35:00|45431.8|45306.8|45044|44919|45433.4|45308.4|45037.8|44912.8|1022
1614483600000|2021-02-28 03:40:00|45038.9|44913.9|44751.4|44626.4|45054.3|44929.3|44685.9|44560.9|1132
1614483900000|2021-02-28 03:45:00|44753.8|44628.8|45106.8|44981.8|45180.3|45055.3|44753.8|44628.8|1119
1614484200000|2021-02-28 03:50:00|45093.9|44968.9|44664.6|44539.6|45093.9|44968.9|44566.1|44441.1|1145
1614484500000|2021-02-28 03:55:00|44661.2|44536.2|44729.1|44604.1|44874.1|44749.1|44626.8|44501.8|1155
1614484800000|2021-02-28 04:00:00|44736|44611|44601.1|44476.1|44954.1|44829.1|44533.7|44408.7|1156
1614485100000|2021-02-28 04:05:00|44612.7|44487.7|44716.9|44591.9|44752.6|44627.6|44413.6|44288.6|1165
1614485400000|2021-02-28 04:10:00|44721.1|44596.1|44694.7|44569.7|44915.8|44790.8|44683|44558|1121
1614485700000|2021-02-28 04:15:00|44700.1|44575.1|44999.5|44874.5|45026.6|44901.6|44692.7|44567.7|1124
1614486000000|2021-02-28 04:20:00|45011.1|44886.1|44959.1|44834.1|45022|44897|44893.9|44768.9|1035
1614486300000|2021-02-28 04:25:00|44958.3|44833.3|44753.2|44628.2|44987.5|44862.5|44635.9|44510.9|1060
1614486600000|2021-02-28 04:30:00|44753.1|44628.1|45159.6|45034.6|45201.1|45076.1|44748.3|44623.3|1094
1614486900000|2021-02-28 04:35:00|45166.6|45041.6|44980.2|44855.2|45174.4|45049.4|44980.2|44855.2|1044
1614487200000|2021-02-28 04:40:00|44980|44855|44923.7|44798.7|45029.6|44904.6|44878.8|44753.8|1040
1614487500000|2021-02-28 04:45:00|44924.9|44799.9|44989.4|44864.4|45003.5|44878.5|44805|44680|1073
1614487800000|2021-02-28 04:50:00|44989.5|44864.5|44844.7|44719.7|44994.5|44869.5|44828.7|44703.7|971
1614488100000|2021-02-28 04:55:00|44843|44718|44481.1|44356.1|44847.3|44722.3|44446.3|44321.3|1081
1614488400000|2021-02-28 05:00:00|44482.8|44357.8|44827.4|44702.4|44892.4|44767.4|44296.7|44171.7|1121
1614488700000|2021-02-28 05:05:00|44825.8|44700.8|45014.5|44889.5|45041.8|44916.8|44707.5|44582.5|1029
1614489000000|2021-02-28 05:10:00|45014.8|44889.8|44970.2|44845.2|45020.2|44895.2|44931.3|44806.3|1021
1614489300000|2021-02-28 05:15:00|44969.4|44844.4|45227.4|45102.4|45588.3|45463.3|44944.9|44819.9|1110
1614489600000|2021-02-28 05:20:00|45228.8|45103.8|44936.2|44811.2|45265.6|45140.6|44896.9|44771.9|1044
1614489900000|2021-02-28 05:25:00|44936.7|44811.7|45181.3|45056.3|45195|45070|44918.1|44793.1|1117
1614490200000|2021-02-28 05:30:00|45175.8|45050.8|45183|45058|45288.5|45163.5|45006.7|44881.7|1133
1614490500000|2021-02-28 05:35:00|45182.8|45057.8|45277.8|45152.8|45382.5|45257.5|45104.7|44979.7|1062
1614490800000|2021-02-28 05:40:00|45280.9|45155.9|44956.2|44831.2|45281|45156|44932.3|44807.3|993
1614491100000|2021-02-28 05:45:00|44954.8|44829.8|44729|44604|44970.2|44845.2|44722.6|44597.6|1093
1614491400000|2021-02-28 05:50:00|44728.5|44603.5|44794.4|44669.4|44839|44714|44716.8|44591.8|1040
1614491700000|2021-02-28 05:55:00|44800.4|44675.4|44856.5|44731.5|44960.4|44835.4|44624.2|44499.2|1075
1614492000000|2021-02-28 06:00:00|44858.9|44733.9|44304.3|44179.3|44869.6|44744.6|44273.9|44148.9|1128
1614492300000|2021-02-28 06:05:00|44303.1|44178.1|44166.1|44041.1|44520.4|44395.4|44071.3|43946.3|1154
1614492600000|2021-02-28 06:10:00|44166.2|44041.2|44025.4|43900.4|44199|44074|43870.6|43745.6|1166
1614492900000|2021-02-28 06:15:00|44024.2|43899.2|44641.3|44516.3|44656|44531|43959|43834|1165
1614493200000|2021-02-28 06:20:00|44641.1|44516.1|44768.5|44643.5|44785.6|44660.6|44540.7|44415.7|1135
1614493500000|2021-02-28 06:25:00|44776|44651|44942.8|44817.8|44956.1|44831.1|44696.2|44571.2|1126
1614493800000|2021-02-28 06:30:00|44942.4|44817.4|44857.2|44732.2|45032|44907|44830.1|44705.1|1106
1614494100000|2021-02-28 06:35:00|44858.9|44733.9|44697.7|44572.7|44912.2|44787.2|44648.3|44523.3|1089
1614494400000|2021-02-28 06:40:00|44695|44570|44687.7|44562.7|44757.1|44632.1|44538.9|44413.9|1055
1614494700000|2021-02-28 06:45:00|44689.1|44564.1|44730.5|44605.5|44851.9|44726.9|44606.9|44481.9|1118
1614495000000|2021-02-28 06:50:00|44731.9|44606.9|44577.7|44452.7|44731.9|44606.9|44510.8|44385.8|1088
1614495300000|2021-02-28 06:55:00|44577.3|44452.3|44432.2|44307.2|44670.8|44545.8|44421.1|44296.1|1104
1614495600000|2021-02-28 07:00:00|44437|44312|44315.2|44190.2|44554.6|44429.6|44309.7|44184.7|1109
1614495900000|2021-02-28 07:05:00|44309|44184|44389|44264|44517.5|44392.5|44189|44064|1092
1614496200000|2021-02-28 07:10:00|44389.3|44264.3|44443.2|44318.2|44679.6|44554.6|44287.7|44162.7|1115
1614496500000|2021-02-28 07:15:00|44443|44318|44643.4|44518.4|44657.6|44532.6|44430.9|44305.9|1063
1614496800000|2021-02-28 07:20:00|44645.5|44520.5|44819.6|44694.6|44833|44708|44598.1|44473.1|1100
1614497100000|2021-02-28 07:25:00|44821|44696|44620.5|44495.5|44832.4|44707.4|44616.1|44491.1|1050
1614497400000|2021-02-28 07:30:00|44618.8|44493.8|44468.9|44343.9|44689.7|44564.7|44421.5|44296.5|1029
1614497700000|2021-02-28 07:35:00|44471|44346|44429.8|44304.8|44498.9|44373.9|44380.3|44255.3|1050
1614498000000|2021-02-28 07:40:00|44430.5|44305.5|44398|44273|44482.4|44357.4|44303.3|44178.3|1015
1614498300000|2021-02-28 07:45:00|44398.3|44273.3|44715.9|44590.9|44795.9|44670.9|44353.6|44228.6|1071
1614498600000|2021-02-28 07:50:00|44716.7|44591.7|44436.5|44311.5|44716.9|44591.9|44401.9|44276.9|1031
1614498900000|2021-02-28 07:55:00|44434.2|44309.2|44499.5|44374.5|44623.9|44498.9|44412.8|44287.8|1037
1614499200000|2021-02-28 08:00:00|44493|44368|44878.6|44753.6|44897.5|44772.5|44476.7|44351.7|1107
1614499500000|2021-02-28 08:05:00|44875.9|44750.9|44849.5|44724.5|44957.3|44832.3|44731.1|44606.1|1054
1614499800000|2021-02-28 08:10:00|44850.5|44725.5|44768.7|44643.7|44958.7|44833.7|44748.6|44623.6|1114
1614500100000|2021-02-28 08:15:00|44768.4|44643.4|44757.2|44632.2|44823.5|44698.5|44660.6|44535.6|1061
1614500400000|2021-02-28 08:20:00|44758.8|44633.8|44939.6|44814.6|44951.4|44826.4|44721.1|44596.1|1120
1614500700000|2021-02-28 08:25:00|44941.7|44816.7|45163.9|45038.9|45170.1|45045.1|44940.5|44815.5|1119
1614501000000|2021-02-28 08:30:00|45166.4|45041.4|45042.1|44917.1|45329.1|45204.1|45039.8|44914.8|1092
1614501300000|2021-02-28 08:35:00|45040.3|44915.3|45006.8|44881.8|45154|45029|44999.1|44874.1|1086
1614501600000|2021-02-28 08:40:00|44997.5|44872.5|45023.4|44898.4|45040.7|44915.7|44914.7|44789.7|1052
1614501900000|2021-02-28 08:45:00|45023.6|44898.6|44876|44751|45032.7|44907.7|44872.3|44747.3|1031
1614502200000|2021-02-28 08:50:00|44876.9|44751.9|44951.3|44826.3|44957.3|44832.3|44871.4|44746.4|1064
1614502500000|2021-02-28 08:55:00|44949.9|44824.9|44950|44825|45017.2|44892.2|44923|44798|881
1614502800000|2021-02-28 09:00:00|44947.3|44822.3|45177.4|45052.4|45293|45168|44782.9|44657.9|1093
1614503100000|2021-02-28 09:05:00|45177|45052|45294.8|45169.8|45399.4|45274.4|45176|45051|1068
1614503400000|2021-02-28 09:10:00|45294.7|45169.7|45374.5|45249.5|45377.7|45252.7|45218.7|45093.7|1032
1614503700000|2021-02-28 09:15:00|45364.8|45239.8|45415.1|45290.1|45550.3|45425.3|45358.3|45233.3|1022
1614504000000|2021-02-28 09:20:00|45414.7|45289.7|45305.6|45180.6|45415|45290|45288.1|45163.1|1015
1614504300000|2021-02-28 09:25:00|45302|45177|45187.9|45062.9|45307.2|45182.2|45175.2|45050.2|1001
1614504600000|2021-02-28 09:30:00|45187.4|45062.4|45179.4|45054.4|45259.1|45134.1|45164.7|45039.7|995
1614504900000|2021-02-28 09:35:00|45179.3|45054.3|45154.7|45029.7|45179.3|45054.3|45074.7|44949.7|902
1614505200000|2021-02-28 09:40:00|45150.4|45025.4|45279.5|45154.5|45302.3|45177.3|45107.4|44982.4|945
1614505500000|2021-02-28 09:45:00|45279.2|45154.2|45343|45218|45404.8|45279.8|45142.7|45017.7|978
1614505800000|2021-02-28 09:50:00|45345.4|45220.4|45305.2|45180.2|45345.8|45220.8|45181.1|45056.1|980
1614506100000|2021-02-28 09:55:00|45305.5|45180.5|45174|45049|45327.7|45202.7|45174|45049|881
1614506400000|2021-02-28 10:00:00|45174.7|45049.7|45000.3|44875.3|45191.2|45066.2|45000.3|44875.3|950
1614506700000|2021-02-28 10:05:00|45001.1|44876.1|45002.3|44877.3|45060|44935|44879.7|44754.7|1026
1614507000000|2021-02-28 10:10:00|45003|44878|45222.5|45097.5|45224.5|45099.5|45003|44878|965
1614507300000|2021-02-28 10:15:00|45222.4|45097.4|45238.5|45113.5|45309.7|45184.7|45180.1|45055.1|963
1614507600000|2021-02-28 10:20:00|45240.4|45115.4|45325.3|45200.3|45339.7|45214.7|45174.1|45049.1|899
1614507900000|2021-02-28 10:25:00|45325.1|45200.1|45434.7|45309.7|45568.7|45443.7|45323.3|45198.3|978
1614508200000|2021-02-28 10:30:00|45438.9|45313.9|45361|45236|45500.8|45375.8|45316.2|45191.2|911
1614508500000|2021-02-28 10:35:00|45363.8|45238.8|45266.8|45141.8|45381.2|45256.2|45252|45127|952
1614508800000|2021-02-28 10:40:00|45266.3|45141.3|45222.2|45097.2|45316|45191|45213.6|45088.6|889
1614509100000|2021-02-28 10:45:00|45227|45102|45314|45189|45346.5|45221.5|45221.6|45096.6|922
1614509400000|2021-02-28 10:50:00|45316.1|45191.1|45251.4|45126.4|45336.8|45211.8|45246|45121|894
1614509700000|2021-02-28 10:55:00|45250.3|45125.3|45263.3|45138.3|45337.8|45212.8|45248.1|45123.1|888
1614510000000|2021-02-28 11:00:00|45263.4|45138.4|45117.6|44992.6|45345.8|45220.8|45099.7|44974.7|924
1614510300000|2021-02-28 11:05:00|45118.4|44993.4|45365.5|45240.5|45388.1|45263.1|45117.1|44992.1|921
1614510600000|2021-02-28 11:10:00|45364.8|45239.8|45423.8|45298.8|45424|45299|45269.6|45144.6|937
1614510900000|2021-02-28 11:15:00|45424|45299|45515.8|45390.8|45519.8|45394.8|45302.4|45177.4|1004
1614511200000|2021-02-28 11:20:00|45515.3|45390.3|45523.8|45398.8|45564.6|45439.6|45445.2|45320.2|1006
1614511500000|2021-02-28 11:25:00|45520.7|45395.7|45436.2|45311.2|45529.6|45404.6|45423.8|45298.8|881
1614511800000|2021-02-28 11:30:00|45436.3|45311.3|45368.3|45243.3|45471.7|45346.7|45317.1|45192.1|958
1614512100000|2021-02-28 11:35:00|45365.8|45240.8|45325.7|45200.7|45379.7|45254.7|45308.7|45183.7|923
1614512400000|2021-02-28 11:40:00|45325.5|45200.5|45464.7|45339.7|45476.2|45351.2|45324.9|45199.9|801
1614512700000|2021-02-28 11:45:00|45465.1|45340.1|45331|45206|45542.8|45417.8|45315.8|45190.8|1008
1614513000000|2021-02-28 11:50:00|45329.2|45204.2|45318.5|45193.5|45395.6|45270.6|45303.3|45178.3|792
1614513300000|2021-02-28 11:55:00|45319.2|45194.2|45357.8|45232.8|45395.8|45270.8|45294.5|45169.5|909
1614513600000|2021-02-28 12:00:00|45358.1|45233.1|45480.5|45355.5|45535.1|45410.1|45358.1|45233.1|1000
1614513900000|2021-02-28 12:05:00|45480.2|45355.2|45488.6|45363.6|45561.6|45436.6|45455.2|45330.2|884
1614514200000|2021-02-28 12:10:00|45490.1|45365.1|45372.7|45247.7|45521.3|45396.3|45372.6|45247.6|906
1614514500000|2021-02-28 12:15:00|45372.8|45247.8|45045.2|44920.2|45387.6|45262.6|45015.8|44890.8|1067
1614514800000|2021-02-28 12:20:00|45047.4|44922.4|45024.4|44899.4|45127.5|45002.5|44870.5|44745.5|1083
1614515100000|2021-02-28 12:25:00|45024.5|44899.5|45115.6|44990.6|45116|44991|44938|44813|1072
1614515400000|2021-02-28 12:30:00|45116.2|44991.2|44809.4|44684.4|45119.6|44994.6|44766.5|44641.5|1096
1614515700000|2021-02-28 12:35:00|44807.6|44682.6|44742.5|44617.5|44838.5|44713.5|44615.4|44490.4|1124
1614516000000|2021-02-28 12:40:00|44741.6|44616.6|44736.8|44611.8|44779.1|44654.1|44680.6|44555.6|1073
1614516300000|2021-02-28 12:45:00|44736.3|44611.3|44838.6|44713.6|44846.9|44721.9|44660.3|44535.3|1059
1614516600000|2021-02-28 12:50:00|44838.7|44713.7|44833.4|44708.4|44846.6|44721.6|44789.1|44664.1|884
1614516900000|2021-02-28 12:55:00|44832.3|44707.3|44843.7|44718.7|44878.1|44753.1|44768.9|44643.9|915
1614517200000|2021-02-28 13:00:00|44843|44718|44588.2|44463.2|44956|44831|44580.6|44455.6|1036
1614517500000|2021-02-28 13:05:00|44590.3|44465.3|44767.2|44642.2|44767.2|44642.2|44477.2|44352.2|1000
1614517800000|2021-02-28 13:10:00|44767.4|44642.4|44756.2|44631.2|44785.9|44660.9|44654.6|44529.6|996
1614518100000|2021-02-28 13:15:00|44758.9|44633.9|44713.6|44588.6|44831.9|44706.9|44701.7|44576.7|1050
1614518400000|2021-02-28 13:20:00|44714.3|44589.3|44603.8|44478.8|44772.5|44647.5|44529.7|44404.7|1086
1614518700000|2021-02-28 13:25:00|44603.5|44478.5|44533|44408|44625.2|44500.2|44516.5|44391.5|1028
1614519000000|2021-02-28 13:30:00|44532.9|44407.9|44619.8|44494.8|44627.8|44502.8|44514.3|44389.3|991
1614519300000|2021-02-28 13:35:00|44618.9|44493.9|44625.3|44500.3|44668.9|44543.9|44602.7|44477.7|923
1614519600000|2021-02-28 13:40:00|44625.2|44500.2|44683.7|44558.7|44705|44580|44610|44485|1009
1614519900000|2021-02-28 13:45:00|44683.1|44558.1|44656|44531|44686.6|44561.6|44631.9|44506.9|816
1614520200000|2021-02-28 13:50:00|44658.9|44533.9|44606.2|44481.2|44726.6|44601.6|44603.5|44478.5|964
1614520500000|2021-02-28 13:55:00|44605.8|44480.8|44264.9|44139.9|44622.7|44497.7|44262.2|44137.2|880
1614520800000|2021-02-28 14:00:00|44271.2|44146.2|44356.9|44231.9|44414.1|44289.1|44206.1|44081.1|1146
1614521100000|2021-02-28 14:05:00|44359.3|44234.3|43880|43755|44365.8|44240.8|43848|43723|1121
1614521400000|2021-02-28 14:10:00|43882.1|43757.1|43810.1|43685.1|44112.3|43987.3|43778.4|43653.4|1149
1614521700000|2021-02-28 14:15:00|43811.7|43686.7|44146.5|44021.5|44172.9|44047.9|43688.8|43563.8|1152
1614522000000|2021-02-28 14:20:00|44148.7|44023.7|43834.9|43709.9|44197.4|44072.4|43782.9|43657.9|1129
1614522300000|2021-02-28 14:25:00|43831.3|43706.3|44264.3|44139.3|44427.3|44302.3|43713.8|43588.8|1163
1614522600000|2021-02-28 14:30:00|44265.2|44140.2|44484.3|44359.3|44487.4|44362.4|44214.4|44089.4|1125
1614522900000|2021-02-28 14:35:00|44483.9|44358.9|44437|44312|44501.2|44376.2|44422|44297|1053
1614523200000|2021-02-28 14:40:00|44437.3|44312.3|44449|44324|44457.7|44332.7|44323.9|44198.9|989
1614523500000|2021-02-28 14:45:00|44448.9|44323.9|44475.2|44350.2|44506.4|44381.4|44397|44272|1015
1614523800000|2021-02-28 14:50:00|44475|44350|44420|44295|44475|44350|44323.2|44198.2|969
1614524100000|2021-02-28 14:55:00|44419.6|44294.6|44634.7|44509.7|44683.3|44558.3|44414.2|44289.2|987
1614524400000|2021-02-28 15:00:00|44633.1|44508.1|44464.2|44339.2|44693.2|44568.2|44464.2|44339.2|1023
1614524700000|2021-02-28 15:05:00|44464|44339|44370|44245|44500.7|44375.7|44316.2|44191.2|1048
1614525000000|2021-02-28 15:10:00|44367.9|44242.9|44402.2|44277.2|44486.3|44361.3|44345.4|44220.4|1049
1614525300000|2021-02-28 15:15:00|44403.3|44278.3|44079.7|43954.7|44403.3|44278.3|43983.5|43858.5|1116
1614525600000|2021-02-28 15:20:00|44081.3|43956.3|43910.7|43785.7|44129.7|44004.7|43897.6|43772.6|1088
1614525900000|2021-02-28 15:25:00|43899.9|43774.9|43818.3|43693.3|43953.8|43828.8|43796.2|43671.2|1107
1614526200000|2021-02-28 15:30:00|43819|43694|43697.7|43572.7|43881.2|43756.2|43505|43380|1143
1614526500000|2021-02-28 15:35:00|43695.8|43570.8|43533.2|43408.2|43839.4|43714.4|43498.1|43373.1|1113
1614526800000|2021-02-28 15:40:00|43530.1|43405.1|43392.7|43267.7|43606.6|43481.6|43386|43261|1147
1614527100000|2021-02-28 15:45:00|43392.1|43267.1|43334.6|43209.6|43551.7|43426.7|43314.4|43189.4|1143
1614527400000|2021-02-28 15:50:00|43329.4|43204.4|43572.3|43447.3|43624.2|43499.2|43246.2|43121.2|1118
1614527700000|2021-02-28 15:55:00|43572.8|43447.8|43470.7|43345.7|43578.6|43453.6|43433.6|43308.6|1126
1614528000000|2021-02-28 16:00:00|43468.1|43343.1|43949.1|43824.1|43949.1|43824.1|43090.6|42965.6|1172
1614528300000|2021-02-28 16:05:00|43949.6|43824.6|43767.8|43642.8|43977.3|43852.3|43709.9|43584.9|1132
1614528600000|2021-02-28 16:10:00|43767.6|43642.6|43489|43364|43778|43653|43369.3|43244.3|1141
1614528900000|2021-02-28 16:15:00|43490.4|43365.4|43741.7|43616.7|43753.6|43628.6|43401.8|43276.8|1149
1614529200000|2021-02-28 16:20:00|43747.6|43622.6|43588.9|43463.9|43759.1|43634.1|43557.5|43432.5|1096
1614529500000|2021-02-28 16:25:00|43588.1|43463.1|43435.4|43310.4|43596.9|43471.9|43332.5|43207.5|1124
1614529800000|2021-02-28 16:30:00|43433.9|43308.9|43613.5|43488.5|43644.2|43519.2|43412.1|43287.1|1099
1614530100000|2021-02-28 16:35:00|43610.1|43485.1|43773|43648|43773|43648|43563.9|43438.9|1043
1614530400000|2021-02-28 16:40:00|43778.3|43653.3|43756.8|43631.8|43870|43745|43755|43630|981
1614530700000|2021-02-28 16:45:00|43757.2|43632.2|43787.9|43662.9|43829.9|43704.9|43633|43508|978
1614531000000|2021-02-28 16:50:00|43788.3|43663.3|43766.9|43641.9|43838.1|43713.1|43734|43609|974
1614531300000|2021-02-28 16:55:00|43768.8|43643.8|43641.7|43516.7|43768.8|43643.8|43625.7|43500.7|1032
1614531600000|2021-02-28 17:00:00|43639.6|43514.6|43446.2|43321.2|43697.4|43572.4|43390.5|43265.5|1131
1614531900000|2021-02-28 17:05:00|43443.5|43318.5|43458.4|43333.4|43510|43385|43423.3|43298.3|1099
1614532200000|2021-02-28 17:10:00|43458.1|43333.1|43710.8|43585.8|43823.3|43698.3|43458.1|43333.1|1057
1614532500000|2021-02-28 17:15:00|43711.2|43586.2|43867.7|43742.7|44021.4|43896.4|43704.4|43579.4|1111
1614532800000|2021-02-28 17:20:00|43870.8|43745.8|43858.2|43733.2|43917.4|43792.4|43809.9|43684.9|1036
1614533100000|2021-02-28 17:25:00|43858.1|43733.1|43635.8|43510.8|43861.3|43736.3|43602.3|43477.3|995
1614533400000|2021-02-28 17:30:00|43645.8|43520.8|43489.2|43364.2|43657.7|43532.7|43474.9|43349.9|1046
1614533700000|2021-02-28 17:35:00|43487.1|43362.1|43571.9|43446.9|43596.6|43471.6|43486.3|43361.3|1040
1614534000000|2021-02-28 17:40:00|43570.8|43445.8|43603.6|43478.6|43604.8|43479.8|43507|43382|942
1614534300000|2021-02-28 17:45:00|43603.1|43478.1|43485.3|43360.3|43738.7|43613.7|43441.7|43316.7|1107
1614534600000|2021-02-28 17:50:00|43482.6|43357.6|43332.4|43207.4|43586.2|43461.2|43291.3|43166.3|1077
1614534900000|2021-02-28 17:55:00|43335.4|43210.4|43230.4|43105.4|43408.3|43283.3|43199.6|43074.6|1072
1614535200000|2021-02-28 18:00:00|43231.4|43106.4|43392.8|43267.8|43474.9|43349.9|43183.8|43058.8|1109
1614535500000|2021-02-28 18:05:00|43393.6|43268.6|43522.3|43397.3|43576.3|43451.3|43388.7|43263.7|1069
1614535800000|2021-02-28 18:10:00|43522.2|43397.2|43572.2|43447.2|43622.5|43497.5|43512.3|43387.3|988
1614536100000|2021-02-28 18:15:00|43572.8|43447.8|43418.4|43293.4|43593.9|43468.9|43403.8|43278.8|1037
1614536400000|2021-02-28 18:20:00|43418.9|43293.9|43555.7|43430.7|43609.3|43484.3|43418|43293|1044
1614536700000|2021-02-28 18:25:00|43555.8|43430.8|43677.8|43552.8|43685|43560|43555.8|43430.8|952
1614537000000|2021-02-28 18:30:00|43677.3|43552.3|43623.7|43498.7|43733.7|43608.7|43590.7|43465.7|959
1614537300000|2021-02-28 18:35:00|43623.8|43498.8|43446.8|43321.8|43654.4|43529.4|43418.7|43293.7|936
1614537600000|2021-02-28 18:40:00|43444.5|43319.5|43596.8|43471.8|43596.8|43471.8|43444.5|43319.5|915
1614537900000|2021-02-28 18:45:00|43596.4|43471.4|43706.9|43581.9|43720.6|43595.6|43596.3|43471.3|871
1614538200000|2021-02-28 18:50:00|43707.8|43582.8|43802.6|43677.6|43827.2|43702.2|43707.8|43582.8|1020
1614538500000|2021-02-28 18:55:00|43802.9|43677.9|43780.2|43655.2|43860.2|43735.2|43742.8|43617.8|946
1614538800000|2021-02-28 19:00:00|43780.4|43655.4|43852|43727|43897.1|43772.1|43778.3|43653.3|952
1614539100000|2021-02-28 19:05:00|43852.9|43727.9|43813.6|43688.6|43901.2|43776.2|43811.2|43686.2|871
1614539400000|2021-02-28 19:10:00|43813.5|43688.5|43795|43670|43873.2|43748.2|43766.1|43641.1|844
1614539700000|2021-02-28 19:15:00|43794.8|43669.8|43711.5|43586.5|43852|43727|43693.4|43568.4|895
1614540000000|2021-02-28 19:20:00|43711.4|43586.4|43657.7|43532.7|43824.2|43699.2|43654.9|43529.9|921
1614540300000|2021-02-28 19:25:00|43658.5|43533.5|43612.3|43487.3|43710.5|43585.5|43565.7|43440.7|1033
1614540600000|2021-02-28 19:30:00|43614.7|43489.7|43830.6|43705.6|43857.2|43732.2|43614.7|43489.7|904
1614540900000|2021-02-28 19:35:00|43829.7|43704.7|43799.3|43674.3|43876.2|43751.2|43798|43673|750
1614541200000|2021-02-28 19:40:00|43799.4|43674.4|43879.9|43754.9|43879.9|43754.9|43797.3|43672.3|756
1614541500000|2021-02-28 19:45:00|43879.1|43754.1|44217.7|44092.7|44279.9|44154.9|43876.4|43751.4|1027
1614541800000|2021-02-28 19:50:00|44213.8|44088.8|44410.9|44285.9|44467.1|44342.1|44169.8|44044.8|1057
1614542100000|2021-02-28 19:55:00|44410.6|44285.6|44544.6|44419.6|44626.7|44501.7|44364.1|44239.1|1126
1614542400000|2021-02-28 20:00:00|44541.8|44416.8|44471|44346|44656.8|44531.8|44448.8|44323.8|1093
1614542700000|2021-02-28 20:05:00|44471.4|44346.4|44556.7|44431.7|44579.6|44454.6|44470.8|44345.8|895
1614543000000|2021-02-28 20:10:00|44556.8|44431.8|44461.9|44336.9|44571.5|44446.5|44458.3|44333.3|879
1614543300000|2021-02-28 20:15:00|44461.3|44336.3|44277.9|44152.9|44517.4|44392.4|44277.9|44152.9|919
1614543600000|2021-02-28 20:20:00|44273|44148|44479.2|44354.2|44577.9|44452.9|44233.6|44108.6|1090
1614543900000|2021-02-28 20:25:00|44478|44353|44396.2|44271.2|44524.7|44399.7|44377.3|44252.3|945
1614544200000|2021-02-28 20:30:00|44393.7|44268.7|44391.8|44266.8|44424.6|44299.6|44360.5|44235.5|933
1614544500000|2021-02-28 20:35:00|44391.4|44266.4|44340.8|44215.8|44414|44289|44340|44215|893
1614544800000|2021-02-28 20:40:00|44341.8|44216.8|44351.9|44196.9|44354.9|44229.9|44247.7|44122.7|914
1614545100000|2021-02-28 20:45:00|44352.2|44197.2|44445.2|44290.2|44457.3|44302.3|44351.3|44196.3|894
1614545400000|2021-02-28 20:50:00|44443.5|44288.5|44487.7|44332.7|44533.3|44378.3|44423.3|44268.3|869
1614545700000|2021-02-28 20:55:00|44486|44331|45036.8|44881.8|45095.6|44940.6|44484.6|44329.6|1040
1614546000000|2021-02-28 21:00:00|45033.4|44878.4|45087|44932|45160.2|45005.2|45032.4|44877.4|1015
1614546300000|2021-02-28 21:05:00|45086.4|44931.4|45396.9|45241.9|45506.5|45351.5|45086.4|44931.4|1088
1614546600000|2021-02-28 21:10:00|45398.1|45243.1|45369.7|45214.7|45499.8|45344.8|45237|45082|1108
1614546900000|2021-02-28 21:15:00|45370.3|45215.3|45241|45086|45383.1|45228.1|45048.9|44893.9|1083
1614547200000|2021-02-28 21:20:00|45232.3|45077.3|45322.6|45167.6|45365.3|45210.3|45194.2|45039.2|1012
1614547500000|2021-02-28 21:25:00|45322.7|45167.7|45217|45062|45347.4|45192.4|45199.9|45044.9|1054
1614547800000|2021-02-28 21:30:00|45217.4|45062.4|45388.7|45233.7|45396.7|45241.7|45217.1|45062.1|1014
1614548100000|2021-02-28 21:35:00|45390.2|45235.2|45372|45217|45465.6|45310.6|45273.4|45118.4|1010
1614548400000|2021-02-28 21:40:00|45373.6|45218.6|45473.9|45318.9|45489|45334|45346.1|45191.1|865
1614548700000|2021-02-28 21:45:00|45474|45319|45402.2|45247.2|45485.5|45330.5|45327.3|45172.3|1023
1614549000000|2021-02-28 21:50:00|45398.6|45243.6|45382|45227|45434.9|45279.9|45321.6|45166.6|773
1614549300000|2021-02-28 21:55:00|45384.3|45229.3|45310.9|45155.9|45421|45266|45303.5|45148.5|828
1614549600000|2021-02-28 22:00:00|45309.9|45154.9|45332.9|45177.9|45346.6|45191.6|45214|45059|814
1614549900000|2021-02-28 22:05:00|45332.8|45177.8|45467.1|45312.1|45469.6|45314.6|45329.7|45174.7|527
1614550200000|2021-02-28 22:10:00|45467.2|45312.2|45418|45263|45486.4|45331.4|45337.4|45182.4|699
1614550500000|2021-02-28 22:15:00|45420.8|45265.8|45293.2|45168.2|45420.8|45265.8|45283.6|45143.6|612
1614550800000|2021-02-28 22:20:00|45289.8|45164.8|45325.5|45200.5|45340.5|45215.5|45289.8|45164.8|521
1614551100000|2021-02-28 22:25:00|45325.4|45200.4|45395.1|45270.1|45396.3|45271.3|45325.4|45200.4|498
1614551400000|2021-02-28 22:30:00|45392.7|45267.7|44950.7|44825.7|45397.3|45272.3|44938|44813|713
1614551700000|2021-02-28 22:35:00|44951.6|44826.6|45144.3|45019.3|45146|45021|44946.7|44821.7|827
1614552000000|2021-02-28 22:40:00|45145.1|45020.1|45207.9|45082.9|45259.9|45134.9|45097.9|44972.9|625
1614552300000|2021-02-28 22:45:00|45209.4|45084.4|45291.8|45166.8|45300.1|45175.1|45201.6|45076.6|765
1614552600000|2021-02-28 22:50:00|45293.8|45168.8|45257|45132|45319.2|45194.2|45187.6|45062.6|776
1614552900000|2021-02-28 22:55:00|45257.2|45132.2|45318.4|45193.4|45325.5|45200.5|45254.5|45129.5|659
1614553200000|2021-02-28 23:00:00|45318.7|45193.7|45988.3|45863.3|45997.4|45872.4|45318.7|45193.7|987
1614553500000|2021-02-28 23:05:00|45987.3|45862.3|45945.3|45820.3|46045.7|45920.7|45905.9|45780.9|1003
1614553800000|2021-02-28 23:10:00|45944.3|45819.3|45849.2|45724.2|45956|45831|45844.3|45719.3|933
1614554100000|2021-02-28 23:15:00|45850|45725|45831.8|45706.8|45912.6|45787.6|45827.7|45702.7|842
1614554400000|2021-02-28 23:20:00|45830.2|45705.2|45802.6|45677.6|45873.9|45748.9|45802.6|45677.6|600
1614554700000|2021-02-28 23:25:00|45803|45678|45664.5|45539.5|45831.5|45706.5|45597.2|45472.2|1025
1614555000000|2021-02-28 23:30:00|45668.1|45543.1|45522|45397|45741.2|45616.2|45504.4|45379.4|980
1614555300000|2021-02-28 23:35:00|45529.8|45404.8|45350.8|45225.8|45549.9|45424.9|45350.1|45225.1|1066
1614555600000|2021-02-28 23:40:00|45347|45222|45406.1|45281.1|45430.7|45305.7|45321.9|45196.9|1099
1614555900000|2021-02-28 23:45:00|45408.5|45283.5|45151.2|45026.2|45422.1|45297.1|45046.2|44921.2|1075
1614556200000|2021-02-28 23:50:00|45151.3|45026.3|45035.7|44910.7|45207.2|45082.2|45008.1|44883.1|1125
1614556500000|2021-02-28 23:55:00|45034.2|44909.2|45289.2|45164.2|45294.7|45169.7|45018.4|44893.4|1049
1614556800000|2021-03-01 00:00:00|45282.2|45157.2|45179.8|45054.8|45498.1|45373.1|45165.4|45040.4|1053
1614557100000|2021-03-01 00:05:00|45180.2|45055.2|45380.6|45255.6|45407.6|45282.6|45099|44974|994
1614557400000|2021-03-01 00:10:00|45389.1|45264.1|45594.6|45469.6|45594.6|45469.6|45335.3|45210.3|975
1614557700000|2021-03-01 00:15:00|45601.3|45476.3|46337.2|46212.2|46372|46247|45574.7|45449.7|1147
1614558000000|2021-03-01 00:20:00|46336.5|46211.5|46266.2|46141.2|46464.9|46339.9|46199|46074|1098
1614558300000|2021-03-01 00:25:00|46305.2|46180.2|46309.2|46184.2|46329|46204|46238.4|46113.4|862
1614558600000|2021-03-01 00:30:00|46309.6|46184.6|46629.8|46504.8|46704.1|46579.1|46308.6|46183.6|1070
1614558900000|2021-03-01 00:35:00|46632.9|46507.9|46622.9|46497.9|46694.7|46569.7|46487.9|46362.9|1070
1614559200000|2021-03-01 00:40:00|46621.1|46496.1|46409.6|46284.6|46631.3|46506.3|46409.6|46284.6|1010
1614559500000|2021-03-01 00:45:00|46409.9|46284.9|46337.3|46212.3|46419.3|46294.3|46301.3|46176.3|930
1614559800000|2021-03-01 00:50:00|46337.5|46212.5|46481|46356|46509.1|46384.1|46318|46193|907
1614560100000|2021-03-01 00:55:00|46480.7|46355.7|46377.9|46252.9|46561.6|46436.6|46325.2|46200.2|943
1614560400000|2021-03-01 01:00:00|46377|46252|46284|46159|46477.4|46352.4|46281.5|46156.5|1035
1614560700000|2021-03-01 01:05:00|46285.5|46160.5|46280.9|46155.9|46346.7|46221.7|46252.9|46127.9|957
1614561000000|2021-03-01 01:10:00|46282.7|46157.7|46187.7|46062.7|46283.2|46158.2|46136.5|46011.5|978
1614561300000|2021-03-01 01:15:00|46187.9|46062.9|46263.9|46138.9|46280.1|46155.1|46187.7|46062.7|992
1614561600000|2021-03-01 01:20:00|46264.1|46139.1|46283.1|46158.1|46304.9|46179.9|46011.3|45886.3|1077
1614561900000|2021-03-01 01:25:00|46279|46154|46261.9|46136.9|46302.1|46177.1|46206.3|46081.3|968
1614562200000|2021-03-01 01:30:00|46261.8|46136.8|46429.7|46304.7|46622.5|46497.5|46261.4|46136.4|1042
1614562500000|2021-03-01 01:35:00|46430.7|46305.7|46317.7|46192.7|46456.6|46331.6|46277.7|46152.7|984
1614562800000|2021-03-01 01:40:00|46319.1|46194.1|46386.8|46261.8|46442.7|46317.7|46281.2|46156.2|940
1614563100000|2021-03-01 01:45:00|46386.5|46261.5|46439.4|46314.4|46485.1|46360.1|46364|46239|1078
1614563400000|2021-03-01 01:50:00|46438.9|46313.9|46403.6|46278.6|46503.3|46378.3|46398.1|46273.1|957
1614563700000|2021-03-01 01:55:00|46403.3|46278.3|46320.6|46195.6|46403.3|46278.3|46202.1|46077.1|1103
1614564000000|2021-03-01 02:00:00|46321|46196|46415.4|46290.4|46459.7|46334.7|46269.1|46144.1|1045
1614564300000|2021-03-01 02:05:00|46415.1|46290.1|46425|46300|46462.5|46337.5|46397.8|46272.8|726
1614564600000|2021-03-01 02:10:00|46423.3|46298.3|46541.5|46416.5|46542.3|46417.3|46386.7|46261.7|983
1614564900000|2021-03-01 02:15:00|46541|46416|46443.2|46318.2|46608.3|46483.3|46402.4|46277.4|1037
1614565200000|2021-03-01 02:20:00|46443.1|46318.1|46808.6|46683.6|46814.1|46689.1|46441|46316|1076
1614565500000|2021-03-01 02:25:00|46808.3|46683.3|46821.6|46696.6|46932.5|46807.5|46808|46683|1030
1614565800000|2021-03-01 02:30:00|46822|46697|46825.3|46700.3|46931.7|46806.7|46822|46697|795
1614566100000|2021-03-01 02:35:00|46825.5|46700.5|46734.3|46609.3|46835|46710|46728|46603|1021
1614566400000|2021-03-01 02:40:00|46736.8|46611.8|46742.5|46617.5|46813.9|46688.9|46735.3|46610.3|910
1614566700000|2021-03-01 02:45:00|46742.4|46617.4|46693.5|46568.5|46742.4|46617.4|46659.3|46534.3|864
1614567000000|2021-03-01 02:50:00|46693.6|46568.6|46637.4|46512.4|46736.2|46611.2|46621.4|46496.4|847
1614567300000|2021-03-01 02:55:00|46637.8|46512.8|46578.8|46453.8|46658.5|46533.5|46510.5|46385.5|968
1614567600000|2021-03-01 03:00:00|46579.1|46454.1|46597.9|46472.9|46662.4|46537.4|46563.7|46438.7|945
1614567900000|2021-03-01 03:05:00|46600|46475|46444.3|46319.3|46600|46475|46357.6|46232.6|1068
1614568200000|2021-03-01 03:10:00|46444.2|46319.2|46520.7|46395.7|46520.7|46395.7|46441.9|46316.9|821
1614568500000|2021-03-01 03:15:00|46521.5|46396.5|46607.5|46482.5|46619.3|46494.3|46520.7|46395.7|761
1614568800000|2021-03-01 03:20:00|46607|46482|46568.6|46443.6|46608.1|46483.1|46481.5|46356.5|864
1614569100000|2021-03-01 03:25:00|46567.6|46442.6|46643.1|46518.1|46643.1|46518.1|46564.5|46439.5|582
1614569400000|2021-03-01 03:30:00|46642.9|46517.9|46511.1|46386.1|46646.8|46521.8|46498.9|46373.9|822
1614569700000|2021-03-01 03:35:00|46510.5|46385.5|46475.8|46350.8|46566.4|46441.4|46475.8|46350.8|825
1614570000000|2021-03-01 03:40:00|46476.1|46351.1|46459.5|46334.5|46481.7|46356.7|46373.4|46248.4|734
1614570300000|2021-03-01 03:45:00|46454.6|46329.6|46450.5|46325.5|46491.8|46366.8|46378.3|46253.3|932
1614570600000|2021-03-01 03:50:00|46449.7|46324.7|46505.7|46380.7|46510.1|46385.1|46401.3|46276.3|705
1614570900000|2021-03-01 03:55:00|46505.8|46380.8|46447.6|46322.6|46628.7|46503.7|46394.7|46269.7|919
1614571200000|2021-03-01 04:00:00|46448.6|46323.6|46570.8|46445.8|46598.5|46473.5|46438.8|46313.8|873
1614571500000|2021-03-01 04:05:00|46569|46444|46537|46412|46577.5|46452.5|46517.9|46392.9|773
1614571800000|2021-03-01 04:10:00|46536|46411|46450|46325|46580.3|46455.3|46436.5|46311.5|826
1614572100000|2021-03-01 04:15:00|46449.9|46324.9|46229.6|46104.6|46482|46357|46224.9|46099.9|866
1614572400000|2021-03-01 04:20:00|46226.6|46101.6|46159.6|46034.6|46246.1|46121.1|46084.2|45959.2|1080
1614572700000|2021-03-01 04:25:00|46157.4|46032.4|46259.8|46134.8|46260.4|46135.4|46142.2|46017.2|917
1614573000000|2021-03-01 04:30:00|46260.1|46135.1|46258.9|46133.9|46263.8|46138.8|46179.1|46054.1|826
1614573300000|2021-03-01 04:35:00|46258.2|46133.2|46207.9|46082.9|46265.2|46140.2|46176.2|46051.2|822
1614573600000|2021-03-01 04:40:00|46208|46083|46364.8|46239.8|46366.4|46241.4|46128.1|46003.1|910
1614573900000|2021-03-01 04:45:00|46365.4|46240.4|46519.8|46394.8|46543.8|46418.8|46337.1|46212.1|862
1614574200000|2021-03-01 04:50:00|46521.2|46396.2|46550.8|46425.8|46778.8|46653.8|46521.2|46396.2|1111
1614574500000|2021-03-01 04:55:00|46547.6|46422.6|46568.9|46443.9|46588.3|46463.3|46503.6|46378.6|941
1614574800000|2021-03-01 05:00:00|46567.7|46442.7|46490.2|46365.2|46592|46467|46488.6|46363.6|937
1614575100000|2021-03-01 05:05:00|46490.9|46365.9|46451.3|46326.3|46509.5|46384.5|46433.3|46308.3|786
1614575400000|2021-03-01 05:10:00|46450.7|46325.7|46434|46309|46513.7|46388.7|46401.9|46276.9|817
1614575700000|2021-03-01 05:15:00|46434.2|46309.2|46345.9|46220.9|46435.1|46310.1|46345.9|46220.9|857
1614576000000|2021-03-01 05:20:00|46345.5|46220.5|46387.2|46262.2|46389.8|46264.8|46328.9|46203.9|831
1614576300000|2021-03-01 05:25:00|46386.9|46261.9|46148.3|46023.3|46403|46278|46103.1|45978.1|865
1614576600000|2021-03-01 05:30:00|46150.8|46025.8|46296|46171|46309.6|46184.6|46148.9|46023.9|955
1614576900000|2021-03-01 05:35:00|46295.3|46170.3|46265.8|46140.8|46302.3|46177.3|46241.5|46116.5|792
1614577200000|2021-03-01 05:40:00|46266.2|46141.2|46224.1|46099.1|46288.1|46163.1|46207.3|46082.3|874
1614577500000|2021-03-01 05:45:00|46226.3|46101.3|46203.3|46078.3|46251.2|46126.2|46155.1|46030.1|843
1614577800000|2021-03-01 05:50:00|46201.4|46076.4|46181.4|46056.4|46218.9|46093.9|46160.2|46035.2|722
1614578100000|2021-03-01 05:55:00|46182.9|46057.9|46298.3|46173.3|46301.5|46176.5|46182.9|46057.9|602
1614578400000|2021-03-01 06:00:00|46297.8|46172.8|46212.4|46087.4|46318.9|46193.9|46168.4|46043.4|865
1614578700000|2021-03-01 06:05:00|46212.8|46087.8|46300.3|46175.3|46303.3|46178.3|46177.2|46052.2|814
1614579000000|2021-03-01 06:10:00|46300.8|46175.8|46335.6|46210.6|46360.8|46235.8|46293.9|46168.9|755
1614579300000|2021-03-01 06:15:00|46323.9|46198.9|46352.1|46227.1|46355.1|46230.1|46316.2|46191.2|723
1614579600000|2021-03-01 06:20:00|46352.5|46227.5|46273|46148|46352.7|46227.7|46265.2|46140.2|507
1614579900000|2021-03-01 06:25:00|46273.2|46148.2|46345.5|46220.5|46351.8|46226.8|46272.7|46147.7|704
1614580200000|2021-03-01 06:30:00|46345.6|46220.6|46229.7|46104.7|46359.1|46234.1|46228.2|46103.2|692
1614580500000|2021-03-01 06:35:00|46229|46104|46018.6|45893.6|46229.1|46104.1|46006.7|45881.7|1027
1614580800000|2021-03-01 06:40:00|46017.6|45892.6|45888.6|45763.6|46077.6|45952.6|45873.1|45748.1|1051
1614581100000|2021-03-01 06:45:00|45887.9|45762.9|45748|45623|45949.8|45824.8|45748|45623|1029
1614581400000|2021-03-01 06:50:00|45749.8|45624.8|45918.9|45793.9|45944.9|45819.9|45749|45624|1033
1614581700000|2021-03-01 06:55:00|45920.2|45795.2|45955.2|45830.2|45973.3|45848.3|45915.6|45790.6|878
1614582000000|2021-03-01 07:00:00|45958|45833|46225.4|46100.4|46252.8|46127.8|45950.1|45825.1|955
1614582300000|2021-03-01 07:05:00|46224.4|46099.4|46135.1|46010.1|46233.3|46108.3|46060.5|45935.5|889
1614582600000|2021-03-01 07:10:00|46135.5|46010.5|46258.9|46133.9|46259.3|46134.3|46103.1|45978.1|911
1614582900000|2021-03-01 07:15:00|46259|46134|46252.5|46127.5|46308.3|46183.3|46183|46058|971
1614583200000|2021-03-01 07:20:00|46252.4|46127.4|46191.7|46066.7|46257|46132|46185.4|46060.4|895
1614583500000|2021-03-01 07:25:00|46191.1|46066.1|46219|46094|46253.2|46128.2|46190.8|46065.8|748
1614583800000|2021-03-01 07:30:00|46218.4|46093.4|46048.9|45923.9|46231.3|46106.3|46015|45890|915
1614584100000|2021-03-01 07:35:00|46048.8|45923.8|46182.1|46057.1|46227.7|46102.7|46035.2|45910.2|960
1614584400000|2021-03-01 07:40:00|46182.6|46057.6|46174.2|46049.2|46183|46058|46118|45993|765
1614584700000|2021-03-01 07:45:00|46174.4|46049.4|46040.1|45915.1|46174.4|46049.4|46039.8|45914.8|763
1614585000000|2021-03-01 07:50:00|46040.9|45915.9|46186.8|46061.8|46207.9|46082.9|46037.3|45912.3|853
1614585300000|2021-03-01 07:55:00|46186.5|46061.5|46367.9|46242.9|46501.4|46376.4|46183.4|46058.4|850
1614585600000|2021-03-01 08:00:00|46368.9|46243.9|46494.7|46369.7|46573.6|46448.6|46363.4|46238.4|734
1614585900000|2021-03-01 08:05:00|46494.4|46369.4|46645.8|46520.8|46648|46523|46476.4|46351.4|729
1614586200000|2021-03-01 08:10:00|46650.2|46525.2|46659.8|46534.8|46746.1|46621.1|46619.8|46494.8|741
1614586500000|2021-03-01 08:15:00|46660.4|46535.4|46713.1|46588.1|46713.1|46588.1|46599.7|46474.7|851
1614586800000|2021-03-01 08:20:00|46711.8|46586.8|47012.5|46887.5|47012.7|46887.7|46710.7|46585.7|883
1614587100000|2021-03-01 08:25:00|47016.5|46891.5|47010.6|46885.6|47149.7|47024.7|46953.8|46828.8|1045
1614587400000|2021-03-01 08:30:00|47010.9|46885.9|47042.7|46917.7|47045.1|46920.1|46951.3|46826.3|786
1614587700000|2021-03-01 08:35:00|47043.5|46918.5|47220.4|47095.4|47363.8|47238.8|47040.1|46915.1|1011
1614588000000|2021-03-01 08:40:00|47219.5|47094.5|47222.9|47097.9|47271.5|47146.5|47199.4|47074.4|888
1614588300000|2021-03-01 08:45:00|47222.3|47097.3|47227|47102|47300.9|47175.9|47117.4|46992.4|957
1614588600000|2021-03-01 08:50:00|47220.8|47095.8|47254.5|47129.5|47323|47198|47180.2|47055.2|1025
1614588900000|2021-03-01 08:55:00|47253.8|47128.8|47139.6|47014.6|47265.6|47140.6|47138.3|47013.3|894
1614589200000|2021-03-01 09:00:00|47139.8|47014.8|47078.3|46953.3|47195.8|47070.8|47075.2|46950.2|898
1614589500000|2021-03-01 09:05:00|47076.8|46951.8|47450.2|47325.2|47465.9|47340.9|47063|46938|1062
1614589800000|2021-03-01 09:10:00|47445.7|47320.7|47404.7|47279.7|47504|47379|47404.1|47279.1|1055
1614590100000|2021-03-01 09:15:00|47405.7|47280.7|47434.3|47309.3|47542.6|47417.6|47404|47279|989
1614590400000|2021-03-01 09:20:00|47434.4|47309.4|47336.6|47211.6|47434.7|47309.7|47283.3|47158.3|966
1614590700000|2021-03-01 09:25:00|47337.9|47212.9|47291.6|47166.6|47398.5|47273.5|47241.2|47116.2|1003
1614591000000|2021-03-01 09:30:00|47294.4|47169.4|47363.1|47238.1|47364.9|47239.9|47259.2|47134.2|964
1614591300000|2021-03-01 09:35:00|47364.6|47239.6|47397.6|47272.6|47408.5|47283.5|47327.3|47202.3|855
1614591600000|2021-03-01 09:40:00|47398.3|47273.3|47533.4|47408.4|47539.2|47414.2|47379.4|47254.4|874
1614591900000|2021-03-01 09:45:00|47532.3|47407.3|47501.3|47376.3|47619.9|47494.9|47433.5|47308.5|981
1614592200000|2021-03-01 09:50:00|47502.9|47377.9|47405.9|47280.9|47503.1|47378.1|47389.4|47264.4|766
1614592500000|2021-03-01 09:55:00|47406.3|47281.3|47467.4|47342.4|47480.6|47355.6|47366.2|47241.2|657
1614592800000|2021-03-01 10:00:00|47469.9|47344.9|47295.6|47170.6|47545.4|47420.4|47278.5|47153.5|808
1614593100000|2021-03-01 10:05:00|47296.3|47171.3|47203.2|47078.2|47326.1|47201.1|47066.7|46941.7|921
1614593400000|2021-03-01 10:10:00|47203.1|47078.1|47364.1|47239.1|47405.9|47280.9|47201.8|47076.8|867
1614593700000|2021-03-01 10:15:00|47364.2|47239.2|47477.3|47352.3|47500.5|47375.5|47362.9|47237.9|829
1614594000000|2021-03-01 10:20:00|47476.2|47351.2|47372.4|47247.4|47477|47352|47320.1|47195.1|887
1614594300000|2021-03-01 10:25:00|47372.1|47247.1|47271|47146|47375|47250|47241.4|47116.4|932
1614594600000|2021-03-01 10:30:00|47271.2|47146.2|47306.3|47181.3|47370|47245|47271.2|47146.2|880
1614594900000|2021-03-01 10:35:00|47304.7|47179.7|47340.8|47215.8|47368.2|47243.2|47294.2|47169.2|813
1614595200000|2021-03-01 10:40:00|47341.7|47216.7|47675.9|47550.9|47705.8|47580.8|47336.3|47211.3|995
1614595500000|2021-03-01 10:45:00|47676.6|47551.6|47546.5|47421.5|47776.8|47651.8|47545.3|47420.3|941
1614595800000|2021-03-01 10:50:00|47546.2|47421.2|47798.4|47673.4|47798.4|47673.4|47528.6|47403.6|985
1614596100000|2021-03-01 10:55:00|47795.2|47670.2|47752.2|47627.2|47812.6|47687.6|47700.9|47575.9|861
1614596400000|2021-03-01 11:00:00|47751|47626|47606.7|47481.7|47814|47689|47603|47478|964
1614596700000|2021-03-01 11:05:00|47608.2|47483.2|47794.1|47669.1|47941.9|47816.9|47607.4|47482.4|962
1614597000000|2021-03-01 11:10:00|47792.8|47667.8|47873.8|47748.8|48008.1|47883.1|47792.8|47667.8|1079
1614597300000|2021-03-01 11:15:00|47875.6|47750.6|47925.7|47800.7|47933.1|47808.1|47778.5|47653.5|919
1614597600000|2021-03-01 11:20:00|47925.3|47800.3|47852|47727|47941.4|47816.4|47840.6|47715.6|823
1614597900000|2021-03-01 11:25:00|47852.4|47727.4|47796.1|47671.1|47891|47766|47792.1|47667.1|656
1614598200000|2021-03-01 11:30:00|47796.5|47671.5|47768.1|47643.1|47796.5|47671.5|47652|47527|919
1614598500000|2021-03-01 11:35:00|47766.4|47641.4|47873.9|47748.9|47874.2|47749.2|47762.3|47637.3|719
1614598800000|2021-03-01 11:40:00|47873.2|47748.2|47879.3|47754.3|47880.3|47755.3|47807|47682|682
1614599100000|2021-03-01 11:45:00|47879.6|47754.6|47973.8|47848.8|48008.9|47883.9|47878.6|47753.6|969
1614599400000|2021-03-01 11:50:00|47974.2|47849.2|47859.4|47734.4|47975.7|47850.7|47790.9|47665.9|847
1614599700000|2021-03-01 11:55:00|47858.6|47733.6|47893.9|47768.9|47930.1|47805.1|47807|47682|892
1614600000000|2021-03-01 12:00:00|47882.7|47757.7|48048.5|47923.5|48082.6|47957.6|47840.8|47715.8|971
1614600300000|2021-03-01 12:05:00|48048.6|47923.6|47916.3|47791.3|48049.6|47924.6|47891|47766|826
1614600600000|2021-03-01 12:10:00|47916.5|47791.5|47910.5|47785.5|47981.6|47856.6|47863.5|47738.5|965
1614600900000|2021-03-01 12:15:00|47910.3|47785.3|47899.9|47774.9|47985.7|47860.7|47841.9|47716.9|937
1614601200000|2021-03-01 12:20:00|47900.2|47775.2|47700.2|47575.2|47941.3|47816.3|47685.6|47560.6|963
1614601500000|2021-03-01 12:25:00|47700.4|47575.4|47616.3|47491.3|47760.2|47635.2|47592.4|47467.4|1024
1614601800000|2021-03-01 12:30:00|47616|47491|47741.5|47616.5|47746.5|47621.5|47612.8|47487.8|867
1614602100000|2021-03-01 12:35:00|47741.4|47616.4|47767.1|47642.1|47774.7|47649.7|47691.4|47566.4|810
1614602400000|2021-03-01 12:40:00|47766.1|47641.1|47948.2|47823.2|47954.8|47829.8|47736|47611|830
1614602700000|2021-03-01 12:45:00|47946.7|47821.7|48104.1|47979.1|48146|48021|47942.9|47817.9|1076
1614603000000|2021-03-01 12:50:00|48103.8|47978.8|48068.3|47943.3|48165.8|48040.8|48068.3|47943.3|970
1614603300000|2021-03-01 12:55:00|48067.9|47942.9|48065.1|47940.1|48132.5|48007.5|47993.4|47868.4|891
1614603600000|2021-03-01 13:00:00|48065.7|47940.7|48339.4|48214.4|48385.8|48260.8|48060.1|47935.1|1061
1614603900000|2021-03-01 13:05:00|48339.6|48214.6|48317.9|48192.9|48408.3|48283.3|48311.4|48186.4|968
1614604200000|2021-03-01 13:10:00|48315.3|48190.3|48408.2|48283.2|48433.2|48308.2|48278.2|48153.2|933
1614604500000|2021-03-01 13:15:00|48408.6|48283.6|48389.6|48264.6|48566.6|48441.6|48327.7|48202.7|969
1614604800000|2021-03-01 13:20:00|48390.5|48265.5|48223.5|48098.5|48459.8|48334.8|48221.8|48096.8|911
1614605100000|2021-03-01 13:25:00|48223.3|48098.3|48254|48129|48276.8|48151.8|48171.4|48046.4|978
1614605400000|2021-03-01 13:30:00|48254.4|48129.4|48099.5|47974.5|48255.2|48130.2|48090.8|47965.8|927
1614605700000|2021-03-01 13:35:00|48098.6|47973.6|48100.6|47975.6|48121.8|47996.8|48046|47921|949
1614606000000|2021-03-01 13:40:00|48100.2|47975.2|48292.8|48167.8|48292.8|48167.8|48094.3|47969.3|851
1614606300000|2021-03-01 13:45:00|48297.5|48172.5|48156.4|48031.4|48376.9|48251.9|48153.5|48028.5|1006
1614606600000|2021-03-01 13:50:00|48156.1|48031.1|48136.2|48011.2|48199|48074|48071.8|47946.8|959
1614606900000|2021-03-01 13:55:00|48136.4|48011.4|47956|47831|48249.5|48124.5|47936.2|47811.2|946
1614607200000|2021-03-01 14:00:00|47956.5|47831.5|47962.1|47837.1|47969.9|47844.9|47775.3|47650.3|1007
1614607500000|2021-03-01 14:05:00|47961.6|47836.6|48147.6|48022.6|48163.1|48038.1|47948.2|47823.2|946
1614607800000|2021-03-01 14:10:00|48148.1|48023.1|48206.3|48081.3|48290.5|48165.5|48091.1|47966.1|978
1614608100000|2021-03-01 14:15:00|48206.8|48081.8|48155.5|48030.5|48206.9|48081.9|48106.5|47981.5|799
1614608400000|2021-03-01 14:20:00|48155.8|48030.8|48156.4|48031.4|48211.8|48086.8|48091.7|47966.7|674
1614608700000|2021-03-01 14:25:00|48156|48031|48319.4|48194.4|48365.2|48240.2|48153.8|48028.8|767
1614609000000|2021-03-01 14:30:00|48318.3|48193.3|48567.3|48442.3|48681.8|48556.8|48312.9|48187.9|743
1614609300000|2021-03-01 14:35:00|48566.2|48441.2|48472.7|48347.7|48575.5|48450.5|48448.4|48323.4|729
1614609600000|2021-03-01 14:40:00|48474|48349|48463.7|48338.7|48508|48383|48403.3|48278.3|640
1614609900000|2021-03-01 14:45:00|48461.7|48336.7|48318.2|48193.2|48475.1|48350.1|48302.3|48177.3|583
1614610200000|2021-03-01 14:50:00|48318.5|48193.5|48312.1|48187.1|48343.3|48218.3|48209.8|48084.8|693
1614610500000|2021-03-01 14:55:00|48308.6|48183.6|48227.9|48102.9|48380.6|48255.6|48227.9|48102.9|708
1614610800000|2021-03-01 15:00:00|48227.8|48102.8|48399.7|48274.7|48484.4|48359.4|48219.8|48094.8|713
1614611100000|2021-03-01 15:05:00|48397.1|48272.1|48495|48370|48605.4|48480.4|48327.3|48202.3|755
1614611400000|2021-03-01 15:10:00|48493.9|48368.9|48579.1|48454.1|48642.8|48517.8|48491.1|48366.1|752
1614611700000|2021-03-01 15:15:00|48579.2|48454.2|48639.8|48514.8|48657.5|48532.5|48539.4|48414.4|737
1614612000000|2021-03-01 15:20:00|48640.4|48515.4|48790.1|48665.1|48790.1|48665.1|48587.4|48462.4|764
1614612300000|2021-03-01 15:25:00|48780.6|48655.6|48952|48827|49024.2|48899.2|48707.2|48582.2|805
1614612600000|2021-03-01 15:30:00|48957.1|48832.1|48994.7|48869.7|49098.4|48973.4|48935.1|48810.1|740
1614612900000|2021-03-01 15:35:00|48994.9|48869.9|49048|48923|49136.9|49011.9|48950.8|48825.8|756
1614613200000|2021-03-01 15:40:00|49047.7|48922.7|49322.7|49197.7|49373.5|49248.5|49047.1|48922.1|789
1614613500000|2021-03-01 15:45:00|49312|49187|49400.1|49275.1|49472.3|49347.3|49253.1|49128.1|787
1614613800000|2021-03-01 15:50:00|49398|49273|49293.4|49168.4|49422.7|49297.7|49291.1|49166.1|699
1614614100000|2021-03-01 15:55:00|49293.8|49168.8|49343.3|49218.3|49379|49254|49261|49136|753
1614614400000|2021-03-01 16:00:00|49343.8|49218.8|49231.8|49106.8|49578.6|49453.6|49132.2|49007.2|847
1614614700000|2021-03-01 16:05:00|49235.3|49110.3|49033.5|48908.5|49321.1|49196.1|48965.4|48840.4|1118
1614615000000|2021-03-01 16:10:00|49032.1|48907.1|49048.9|48923.9|49137.4|49012.4|48956|48831|1064
1614615300000|2021-03-01 16:15:00|49047.9|48922.9|49232.7|49107.7|49273.9|49148.9|49047.9|48922.9|1063
1614615600000|2021-03-01 16:20:00|49232.3|49107.3|49439.3|49314.3|49505|49380|49231.3|49106.3|1020
1614615900000|2021-03-01 16:25:00|49441.5|49316.5|49250.9|49125.9|49509.3|49384.3|49250.9|49125.9|978
1614616200000|2021-03-01 16:30:00|49251.1|49126.1|49129.3|49004.3|49305.5|49180.5|49113.6|48988.6|1025
1614616500000|2021-03-01 16:35:00|49129.1|49004.1|49134|49009|49213.9|49088.9|49080.1|48955.1|1019
1614616800000|2021-03-01 16:40:00|49133.4|49008.4|49047.3|48922.3|49178.4|49053.4|48977.6|48852.6|996
1614617100000|2021-03-01 16:45:00|49046.7|48921.7|48759.2|48634.2|49050.4|48925.4|48755.1|48630.1|1057
1614617400000|2021-03-01 16:50:00|48759.8|48634.8|48945.3|48820.3|48952.3|48827.3|48709.4|48584.4|1000
1614617700000|2021-03-01 16:55:00|48944.9|48819.9|49218.6|49093.6|49361.7|49236.7|48931.6|48806.6|1065
1614618000000|2021-03-01 17:00:00|49221.5|49096.5|49105.3|48980.3|49300.2|49175.2|49101.8|48976.8|1024
1614618300000|2021-03-01 17:05:00|49105.2|48980.2|49139.9|49014.9|49274.6|49149.6|49088.3|48963.3|1030
1614618600000|2021-03-01 17:10:00|49141.1|49016.1|49045.5|48920.5|49212.9|49087.9|49042.5|48917.5|1007
1614618900000|2021-03-01 17:15:00|49045|48920|48984.2|48859.2|49046.4|48921.4|48871|48746|1031
1614619200000|2021-03-01 17:20:00|48983|48858|48994.9|48869.9|49046.9|48921.9|48907.4|48782.4|980
1614619500000|2021-03-01 17:25:00|48995.3|48870.3|49135|49010|49189.1|49064.1|48914.6|48789.6|907
1614619800000|2021-03-01 17:30:00|49162|49037|49196.1|49071.1|49261|49136|49090|48965|1060
1614620100000|2021-03-01 17:35:00|49197.3|49072.3|48962.1|48837.1|49219.4|49094.4|48962.1|48837.1|1029
1614620400000|2021-03-01 17:40:00|48963.5|48838.5|48854|48729|49005.9|48880.9|48839.3|48714.3|948
1614620700000|2021-03-01 17:45:00|48862.6|48737.6|48861.6|48736.6|48889.1|48764.1|48727.2|48602.2|1017
1614621000000|2021-03-01 17:50:00|48861|48736|48823.7|48698.7|48879.7|48754.7|48717.2|48592.2|944
1614621300000|2021-03-01 17:55:00|48823|48698|48673.7|48548.7|48823.6|48698.6|48651.4|48526.4|992
1614621600000|2021-03-01 18:00:00|48672.9|48547.9|48867.5|48742.5|48873.3|48748.3|48672.9|48547.9|984
1614621900000|2021-03-01 18:05:00|48867.9|48742.9|48823.7|48698.7|48871.3|48746.3|48711.5|48586.5|869
1614622200000|2021-03-01 18:10:00|48824.7|48699.7|48744.7|48619.7|48825.1|48700.1|48676.2|48551.2|899
1614622500000|2021-03-01 18:15:00|48746.9|48621.9|48353.3|48228.3|48746.9|48621.9|48353.3|48228.3|1105
1614622800000|2021-03-01 18:20:00|48355.1|48230.1|48384.5|48259.5|48462.7|48337.7|48349.5|48224.5|1018
1614623100000|2021-03-01 18:25:00|48386|48261|48530.6|48405.6|48543.6|48418.6|48350.8|48225.8|971
1614623400000|2021-03-01 18:30:00|48532.1|48407.1|48616.7|48491.7|48694.7|48569.7|48507.4|48382.4|1046
1614623700000|2021-03-01 18:35:00|48617|48492|48569.9|48444.9|48636.9|48511.9|48565.6|48440.6|865
1614624000000|2021-03-01 18:40:00|48569.6|48444.6|48559.5|48434.5|48613|48488|48527.6|48402.6|818
1614624300000|2021-03-01 18:45:00|48558.5|48433.5|48604.8|48479.8|48605.2|48480.2|48424.6|48299.6|906
1614624600000|2021-03-01 18:50:00|48605.3|48480.3|48592.6|48467.6|48624|48499|48548.7|48423.7|688
1614624900000|2021-03-01 18:55:00|48592.5|48467.5|48577.3|48452.3|48612.7|48487.7|48560.4|48435.4|626
1614625200000|2021-03-01 19:00:00|48577.2|48452.2|48559.7|48434.7|48577.5|48452.5|48454.1|48329.1|913
1614625500000|2021-03-01 19:05:00|48560.2|48435.2|48643.9|48518.9|48643.9|48518.9|48466|48341|815
1614625800000|2021-03-01 19:10:00|48643.5|48518.5|48679.9|48554.9|48801.6|48676.6|48617.2|48492.2|993
1614626100000|2021-03-01 19:15:00|48680|48555|48530.2|48405.2|48693.9|48568.9|48471.2|48346.2|910
1614626400000|2021-03-01 19:20:00|48530.3|48405.3|48429.4|48304.4|48539.1|48414.1|48426.1|48301.1|873
1614626700000|2021-03-01 19:25:00|48427.5|48302.5|48371.2|48246.2|48435.2|48310.2|48355.7|48230.7|870
1614627000000|2021-03-01 19:30:00|48372.2|48247.2|48481.2|48356.2|48516.7|48391.7|48372.2|48247.2|837
1614627300000|2021-03-01 19:35:00|48481.3|48356.3|48347.2|48222.2|48484.1|48359.1|48347.2|48222.2|894
1614627600000|2021-03-01 19:40:00|48345.2|48220.2|48129.2|48004.2|48345.2|48220.2|48127.3|48002.3|976
1614627900000|2021-03-01 19:45:00|48126.4|48001.4|48389.7|48264.7|48394.8|48269.8|48125.4|48000.4|887
1614628200000|2021-03-01 19:50:00|48389.8|48264.8|48491.4|48366.4|48512.7|48387.7|48378.9|48253.9|849
1614628500000|2021-03-01 19:55:00|48492.1|48367.1|48347|48222|48492.1|48367.1|48336.2|48211.2|903
1614628800000|2021-03-01 20:00:00|48347.3|48222.3|48569.7|48444.7|48590.2|48465.2|48322.1|48197.1|990
1614629100000|2021-03-01 20:05:00|48567.2|48442.2|48536.6|48411.6|48574.2|48449.2|48497.8|48372.8|864
1614629400000|2021-03-01 20:10:00|48535.8|48410.8|48692.8|48567.8|48745.3|48620.3|48462|48337|958
1614629700000|2021-03-01 20:15:00|48693.1|48568.1|48894.3|48769.3|49015.7|48890.7|48692|48567|980
1614630000000|2021-03-01 20:20:00|48893.9|48768.9|48763.8|48638.8|48909.1|48784.1|48733.9|48608.9|882
1614630300000|2021-03-01 20:25:00|48761.7|48636.7|48493.2|48368.2|48817.9|48692.9|48402.3|48277.3|891
1614630600000|2021-03-01 20:30:00|48490.3|48365.3|48202.6|48077.6|48492.6|48367.6|48181.3|48056.3|1090
1614630900000|2021-03-01 20:35:00|48202.2|48077.2|48164.5|48039.5|48246.6|48121.6|48054.5|47929.5|1058
1614631200000|2021-03-01 20:40:00|48163.6|48038.6|48279.7|48154.7|48346.8|48221.8|48143.4|48018.4|961
1614631500000|2021-03-01 20:45:00|48280.1|48155.1|48458.8|48333.8|48464.9|48339.9|48271.3|48146.3|728
1614631800000|2021-03-01 20:50:00|48458.6|48333.6|48496.7|48371.7|48500.9|48375.9|48407.9|48282.9|837
1614632100000|2021-03-01 20:55:00|48496.5|48371.5|48662.8|48537.8|48703.3|48578.3|48435.5|48310.5|977
1614632400000|2021-03-01 21:00:00|48662.6|48537.6|48678.9|48553.9|48701|48576|48516.8|48391.8|980
1614632700000|2021-03-01 21:05:00|48676.9|48551.9|48797.5|48672.5|48833.8|48708.8|48665.5|48540.5|905
1614633000000|2021-03-01 21:10:00|48797.6|48672.6|48603.3|48478.3|48799.6|48674.6|48566.6|48441.6|882
1614633300000|2021-03-01 21:15:00|48602.9|48477.9|48666.8|48541.8|48668.6|48543.6|48470.6|48345.6|965
1614633600000|2021-03-01 21:20:00|48665.6|48540.6|48750.6|48625.6|48750.8|48625.8|48640.3|48515.3|935
1614633900000|2021-03-01 21:25:00|48753.7|48628.7|48676.2|48551.2|48763.5|48638.5|48610.1|48485.1|952
1614634200000|2021-03-01 21:30:00|48676.1|48551.1|48659.4|48534.4|48693.2|48568.2|48587.1|48462.1|890
1614634500000|2021-03-01 21:35:00|48659.5|48534.5|48769.9|48644.9|48803.1|48678.1|48657.6|48532.6|944
1614634800000|2021-03-01 21:40:00|48768.1|48643.1|48839.9|48714.9|48851.1|48726.1|48768.1|48643.1|698
1614635100000|2021-03-01 21:45:00|48839.3|48714.3|48949.3|48824.3|48965.4|48840.4|48714.2|48589.2|890
1614635400000|2021-03-01 21:50:00|48940.8|48815.8|48968.6|48843.6|48973.5|48848.5|48854.9|48729.9|879
1614635700000|2021-03-01 21:55:00|48967.3|48842.3|48913.4|48788.4|48981.9|48856.9|48911.6|48786.6|674
1614636000000|2021-03-01 22:00:00|48915.9|48790.9|48893.1|48768.1|48924.9|48799.9|48820.7|48695.7|713
1614636300000|2021-03-01 22:05:00|48892.8|48767.8|48756.2|48631.2|48893.3|48768.3|48734.3|48609.3|811
1614636600000|2021-03-01 22:10:00|48756.7|48631.7|48777.8|48652.8|48779.2|48654.2|48755.7|48630.7|398
1614636900000|2021-03-01 22:15:00|48777.6|48652.6|48898.4|48773.4|48900.7|48775.7|48777.5|48652.5|627
1614637200000|2021-03-01 22:20:00|48891.4|48766.4|49008.9|48883.9|49009.4|48884.4|48891.4|48766.4|529
1614637500000|2021-03-01 22:25:00|49009|48884|49051.9|48926.9|49051.9|48926.9|48993.3|48868.3|510
1614637800000|2021-03-01 22:30:00|49047.7|48922.7|49258.6|49133.6|49344.3|49219.3|49046.2|48921.2|766
1614638100000|2021-03-01 22:35:00|49258.4|49133.4|49365.6|49240.6|49402.2|49277.2|49181.1|49056.1|763
1614638400000|2021-03-01 22:40:00|49364.3|49239.3|49242.3|49117.3|49390.3|49265.3|49238.2|49113.2|743
1614638700000|2021-03-01 22:45:00|49243.4|49118.4|49088.5|48963.5|49246.2|49121.2|49065.3|48940.3|377
1614639000000|2021-03-01 22:50:00|49173.8|49048.8|49126.3|49001.3|49231.6|49106.6|49083.6|48958.6|511
1614639300000|2021-03-01 22:55:00|49126|49001|49232.7|49107.7|49232.7|49107.7|49073.6|48948.6|737
1614639600000|2021-03-01 23:00:00|49234.6|49109.6|49401|49276|49407.7|49282.7|49188.1|49063.1|923
1614639900000|2021-03-01 23:05:00|49399.3|49274.3|49309.3|49184.3|49444.2|49319.2|49309.3|49184.3|786
1614640200000|2021-03-01 23:10:00|49308.8|49183.8|49385.2|49260.2|49433.7|49308.7|49271.3|49146.3|861
1614640500000|2021-03-01 23:15:00|49385.3|49260.3|49607.5|49482.5|49683.7|49558.7|49372.5|49247.5|846
1614640800000|2021-03-01 23:20:00|49609|49484|49795.5|49670.5|49795.7|49670.7|49599.3|49474.3|1056
1614641100000|2021-03-01 23:25:00|49794.3|49669.3|49753.6|49628.6|49869.5|49744.5|49670.2|49545.2|1063
1614641400000|2021-03-01 23:30:00|49755.7|49630.7|49654.5|49529.5|49759.1|49634.1|49547.2|49422.2|977
1614641700000|2021-03-01 23:35:00|49655.2|49530.2|49691.9|49566.9|49707.5|49582.5|49584.7|49459.7|952
1614642000000|2021-03-01 23:40:00|49691.8|49566.8|49752.6|49627.6|49817.2|49692.2|49656|49531|938
1614642300000|2021-03-01 23:45:00|49753.4|49628.4|49728.1|49603.1|49853.6|49728.6|49683.3|49558.3|1000
1614642600000|2021-03-01 23:50:00|49727.5|49602.5|49653.5|49528.5|49839|49714|49648.4|49523.4|1004
1614642900000|2021-03-01 23:55:00|49653.9|49528.9|49693.2|49568.2|49771.4|49646.4|49635.4|49510.4|975
1614643200000|2021-03-02 00:00:00|49692.9|49567.9|49895.9|49770.9|49906.6|49781.6|49626.1|49501.1|950
1614643500000|2021-03-02 00:05:00|49896.4|49771.4|49905.8|49780.8|49941|49816|49792.9|49667.9|955
1614643800000|2021-03-02 00:10:00|49905.4|49780.4|49996.4|49871.4|50000|49875|49852.9|49727.9|821
1614644100000|2021-03-02 00:15:00|49995.8|49870.8|50017.9|49892.9|50045.4|49920.4|49911.8|49786.8|855
1614644400000|2021-03-02 00:20:00|50019.6|49894.6|50234.9|50109.9|50282.6|50157.6|49972.2|49847.2|959
1614644700000|2021-03-02 00:25:00|50233.1|50108.1|50294.3|50169.3|50298|50173|50140|50015|942
1614645000000|2021-03-02 00:30:00|50294.2|50169.2|49888.6|49763.6|50294.2|50169.2|49852.2|49727.2|1058
1614645300000|2021-03-02 00:35:00|49888.5|49763.5|49906.7|49781.7|49958|49833|49768.7|49643.7|991
1614645600000|2021-03-02 00:40:00|49907.1|49782.1|49768.5|49643.5|49951|49826|49653.2|49528.2|947
1614645900000|2021-03-02 00:45:00|49767.9|49642.9|49515.9|49390.9|49846.1|49721.1|49462.4|49337.4|1026
1614646200000|2021-03-02 00:50:00|49514.8|49389.8|49563|49438|49639.8|49514.8|49425.9|49300.9|1103
1614646500000|2021-03-02 00:55:00|49562.7|49437.7|49486.7|49361.7|49648.1|49523.1|49468.7|49343.7|1024
1614646800000|2021-03-02 01:00:00|49486.9|49361.9|49185.8|49060.8|49486.9|49361.9|49185.8|49060.8|871
1614647100000|2021-03-02 01:05:00|49185.2|49060.2|49367|49242|49371.2|49246.2|49130.9|49005.9|713
1614647400000|2021-03-02 01:10:00|49362.8|49237.8|49112.3|48987.3|49368.1|49243.1|49111.5|48986.5|715
1614647700000|2021-03-02 01:15:00|49110.4|48985.4|49033.2|48908.2|49111.8|48986.8|48842.3|48717.3|980
1614648000000|2021-03-02 01:20:00|49036.7|48911.7|49285.9|49160.9|49286.9|49161.9|49031|48906|830
1614648300000|2021-03-02 01:25:00|49285.4|49160.4|49011.9|48886.9|49356.2|49231.2|49011.9|48886.9|895
1614648600000|2021-03-02 01:30:00|49011.1|48886.1|49292.4|49167.4|49301.8|49176.8|48903.3|48778.3|921
1614648900000|2021-03-02 01:35:00|49291.7|49166.7|49225.7|49100.7|49363.5|49238.5|49062.3|48937.3|995
1614649200000|2021-03-02 01:40:00|49226.7|49101.7|49225.2|49100.2|49264.8|49139.8|49192.5|49067.5|759
1614649500000|2021-03-02 01:45:00|49221.2|49096.2|49287.3|49162.3|49296.3|49171.3|49214.4|49089.4|631
1614649800000|2021-03-02 01:50:00|49285.3|49160.3|49468.7|49343.7|49468.8|49343.8|49285.3|49160.3|742
1614650100000|2021-03-02 01:55:00|49468.2|49343.2|49488.1|49363.1|49526.1|49401.1|49468.2|49343.2|633
1614650400000|2021-03-02 02:00:00|49487.7|49362.7|49292.5|49167.5|49593.1|49468.1|49188.3|49063.3|1076
1614650700000|2021-03-02 02:05:00|49292.6|49167.6|49427.9|49302.9|49485.2|49360.2|49163.9|49038.9|1105
1614651000000|2021-03-02 02:10:00|49426.5|49301.5|49541|49416|49557|49432|49410.2|49285.2|1052
1614651300000|2021-03-02 02:15:00|49539.8|49414.8|49574.9|49449.9|49609.2|49484.2|49497|49372|1053
1614651600000|2021-03-02 02:20:00|49573.2|49448.2|49471.7|49346.7|49582.9|49457.9|49320.7|49195.7|1059
1614651900000|2021-03-02 02:25:00|49482.3|49357.3|49517|49392|49658.3|49533.3|49421.4|49296.4|1028
1614652200000|2021-03-02 02:30:00|49517.5|49392.5|49860.4|49735.4|49880.5|49755.5|49517.5|49392.5|1102
1614652500000|2021-03-02 02:35:00|49861.6|49736.6|49749.8|49624.8|49864.4|49739.4|49749.8|49624.8|973
1614652800000|2021-03-02 02:40:00|49745.7|49620.7|49759.2|49634.2|49823.6|49698.6|49700.8|49575.8|959
1614653100000|2021-03-02 02:45:00|49759|49634|49767.9|49642.9|49795|49670|49657.2|49532.2|1020
1614653400000|2021-03-02 02:50:00|49767.7|49642.7|49574.6|49449.6|49768.4|49643.4|49574.2|49449.2|870
1614653700000|2021-03-02 02:55:00|49573.8|49448.8|49361.2|49236.2|49573.8|49448.8|49286.3|49161.3|1019
1614654000000|2021-03-02 03:00:00|49363.5|49238.5|49283.7|49158.7|49384.4|49259.4|49188.5|49063.5|1070
1614654300000|2021-03-02 03:05:00|49283.2|49158.2|49467.6|49342.6|49482.8|49357.8|49276.7|49151.7|988
1614654600000|2021-03-02 03:10:00|49467.1|49342.1|49475.4|49350.4|49485.3|49360.3|49409.6|49284.6|783
1614654900000|2021-03-02 03:15:00|49471.6|49346.6|49213.4|49088.4|49471.6|49346.6|49207.2|49082.2|989
1614655200000|2021-03-02 03:20:00|49213.6|49088.6|49091.2|48966.2|49291.5|49166.5|49090.5|48965.5|913
1614655500000|2021-03-02 03:25:00|49093.3|48968.3|49053.1|48928.1|49182.7|49057.7|49037.2|48912.2|949
1614655800000|2021-03-02 03:30:00|49052|48927|49160.7|49035.7|49160.7|49035.7|48994.6|48869.6|1090
1614656100000|2021-03-02 03:35:00|49162.4|49037.4|49104.5|48979.5|49164.4|49039.4|49059.1|48934.1|1033
1614656400000|2021-03-02 03:40:00|49105|48980|48975.6|48850.6|49129.2|49004.2|48969.9|48844.9|764
1614656700000|2021-03-02 03:45:00|48976.1|48851.1|49119.7|48994.7|49133.2|49008.2|48933|48808|916
1614657000000|2021-03-02 03:50:00|49119.8|48994.8|49116.6|48991.6|49168.2|49043.2|49035.7|48910.7|817
1614657300000|2021-03-02 03:55:00|49116|48991|49069.5|48944.5|49117.9|48992.9|49045.8|48920.8|690
1614657600000|2021-03-02 04:00:00|49070.9|48945.9|49305|49180|49306.2|49181.2|48999.1|48874.1|884
1614657900000|2021-03-02 04:05:00|49305.3|49180.3|49035.6|48910.6|49305.4|49180.4|49034.6|48909.6|937
1614658200000|2021-03-02 04:10:00|49032.6|48907.6|48981.9|48856.9|49097.8|48972.8|48939.5|48814.5|885
1614658500000|2021-03-02 04:15:00|48982.4|48857.4|48821.9|48696.9|48988.7|48863.7|48748|48623|1075
1614658800000|2021-03-02 04:20:00|48824.1|48699.1|48902.1|48777.1|49021.2|48896.2|48822.6|48697.6|1000
1614659100000|2021-03-02 04:25:00|48900.8|48775.8|48836.7|48711.7|48906.5|48781.5|48816.8|48691.8|953
1614659400000|2021-03-02 04:30:00|48837.8|48712.8|48983.5|48858.5|48983.5|48858.5|48827.9|48702.9|922
1614659700000|2021-03-02 04:35:00|48982.7|48857.7|49180.7|49055.7|49192|49067|48935.9|48810.9|975
1614660000000|2021-03-02 04:40:00|49180.3|49055.3|49094.8|48969.8|49180.4|49055.4|49071.4|48946.4|973
1614660300000|2021-03-02 04:45:00|49091|48966|49123.3|48998.3|49167.6|49042.6|49057.1|48932.1|887
1614660600000|2021-03-02 04:50:00|49122.7|48997.7|49163.4|49038.4|49167.5|49042.5|49074.8|48949.8|801
1614660900000|2021-03-02 04:55:00|49162.8|49037.8|49236.7|49111.7|49237|49112|49124.3|48999.3|818
1614661200000|2021-03-02 05:00:00|49235.3|49110.3|49139.2|49014.2|49235.4|49110.4|49068.6|48943.6|844
1614661500000|2021-03-02 05:05:00|49139.9|49014.9|49103|48978|49158.9|49033.9|49015.2|48890.2|862
1614661800000|2021-03-02 05:10:00|49102.1|48977.1|49418.7|49293.7|49425.2|49300.2|49102.1|48977.1|842
1614662100000|2021-03-02 05:15:00|49418.5|49293.5|49439.3|49314.3|49439.6|49314.6|49280.9|49155.9|892
1614662400000|2021-03-02 05:20:00|49439.5|49314.5|49166.8|49041.8|49462.7|49337.7|49166.8|49041.8|740
1614662700000|2021-03-02 05:25:00|49166.9|49041.9|48986.6|48861.6|49211.3|49086.3|48949.1|48824.1|793
1614663000000|2021-03-02 05:30:00|48987.5|48862.5|48986.6|48861.6|49042.6|48917.6|48896|48771|942
1614663300000|2021-03-02 05:35:00|48985.4|48860.4|48989.7|48864.7|49090.1|48965.1|48940.2|48815.2|801
1614663600000|2021-03-02 05:40:00|48991|48866|49091.4|48966.4|49094.4|48969.4|48990.1|48865.1|664
1614663900000|2021-03-02 05:45:00|49090.5|48965.5|48962.5|48837.5|49092.7|48967.7|48959|48834|884
1614664200000|2021-03-02 05:50:00|48962.7|48837.7|48840.4|48715.4|48985.4|48860.4|48832|48707|781
1614664500000|2021-03-02 05:55:00|48842.1|48717.1|48773.1|48648.1|48885.8|48760.8|48773.1|48648.1|784
1614664800000|2021-03-02 06:00:00|48772.8|48647.8|48680|48555|48820.6|48695.6|48643.7|48518.7|961
1614665100000|2021-03-02 06:05:00|48680.8|48555.8|48551.4|48426.4|48687.4|48562.4|48548.4|48423.4|910
1614665400000|2021-03-02 06:10:00|48551.6|48426.6|48629.1|48504.1|48633.8|48508.8|48519.2|48394.2|865
1614665700000|2021-03-02 06:15:00|48628.8|48503.8|48437.5|48312.5|48679.5|48554.5|48432.8|48307.8|974
1614666000000|2021-03-02 06:20:00|48438.1|48313.1|48714.4|48589.4|48728.2|48603.2|48425.8|48300.8|970
1614666300000|2021-03-02 06:25:00|48715.2|48590.2|48769.6|48644.6|48803.4|48678.4|48668.4|48543.4|962
1614666600000|2021-03-02 06:30:00|48769.3|48644.3|48688.3|48563.3|48829.4|48704.4|48676.7|48551.7|906
1614666900000|2021-03-02 06:35:00|48690|48565|48720.2|48595.2|48745.7|48620.7|48612.7|48487.7|962
1614667200000|2021-03-02 06:40:00|48721.7|48596.7|48922.4|48797.4|48922.6|48797.6|48696.8|48571.8|975
1614667500000|2021-03-02 06:45:00|48925.6|48800.6|48857.1|48732.1|48925.6|48800.6|48836.1|48711.1|710
1614667800000|2021-03-02 06:50:00|48861.3|48736.3|48649.3|48524.3|48862.2|48737.2|48626.2|48501.2|770
1614668100000|2021-03-02 06:55:00|48652.4|48527.4|48740.5|48615.5|48785.6|48660.6|48629.3|48504.3|875
1614668400000|2021-03-02 07:00:00|48739.1|48614.1|48716.5|48591.5|48741|48616|48639.2|48514.2|726
1614668700000|2021-03-02 07:05:00|48715.4|48590.4|48508|48383|48729.7|48604.7|48496|48371|851
1614669000000|2021-03-02 07:10:00|48507.2|48382.2|48495.7|48370.7|48637.1|48512.1|48467.5|48342.5|967
1614669300000|2021-03-02 07:15:00|48492.5|48367.5|48619.6|48494.6|48678.2|48553.2|48472.8|48347.8|958
1614669600000|2021-03-02 07:20:00|48620.4|48495.4|48767.1|48642.1|48792.1|48667.1|48566|48441|889
1614669900000|2021-03-02 07:25:00|48766.8|48641.8|48734.6|48609.6|48771.5|48646.5|48709.5|48584.5|745
1614670200000|2021-03-02 07:30:00|48735.1|48610.1|48836|48711|48846|48721|48692.8|48567.8|757
1614670500000|2021-03-02 07:35:00|48835.4|48710.4|48882.2|48757.2|48905.1|48780.1|48808.3|48683.3|743
1614670800000|2021-03-02 07:40:00|48878.9|48753.9|48775.4|48650.4|48878.9|48753.9|48775.4|48650.4|815
1614671100000|2021-03-02 07:45:00|48774.7|48649.7|48576.8|48451.8|48774.7|48649.7|48556.6|48431.6|852
1614671400000|2021-03-02 07:50:00|48577|48452|48613.2|48488.2|48654.6|48529.6|48541.4|48416.4|742
1614671700000|2021-03-02 07:55:00|48613.3|48488.3|48446.3|48321.3|48688.7|48563.7|48437.2|48312.2|852
1614672000000|2021-03-02 08:00:00|48441.1|48316.1|48533.3|48408.3|48564.6|48439.6|48401.2|48276.2|981
1614672300000|2021-03-02 08:05:00|48533.2|48408.2|48512.5|48387.5|48580|48455|48449.2|48324.2|767
1614672600000|2021-03-02 08:10:00|48513.5|48388.5|48664.1|48539.1|48664.1|48539.1|48469.5|48344.5|829
1614672900000|2021-03-02 08:15:00|48663.9|48538.9|48766.1|48641.1|48814.8|48689.8|48663.9|48538.9|790
1614673200000|2021-03-02 08:20:00|48765.3|48640.3|48877.1|48752.1|48908.2|48783.2|48764.6|48639.6|812
1614673500000|2021-03-02 08:25:00|48876.5|48751.5|49032|48907|49033.5|48908.5|48855.9|48730.9|797
1614673800000|2021-03-02 08:30:00|49032.2|48907.2|49099.6|48974.6|49169.3|49044.3|49032.2|48907.2|960
1614674100000|2021-03-02 08:35:00|49099.2|48974.2|49041.7|48916.7|49099.5|48974.5|48966.5|48841.5|825
1614674400000|2021-03-02 08:40:00|49041.4|48916.4|49046.9|48921.9|49109.4|48984.4|48988.4|48863.4|774
1614674700000|2021-03-02 08:45:00|49047|48922|49274.3|49149.3|49290.8|49165.8|49047|48922|943
1614675000000|2021-03-02 08:50:00|49271|49146|48991.2|48866.2|49294.8|49169.8|48989.6|48864.6|907
1614675300000|2021-03-02 08:55:00|48991.3|48866.3|48961.4|48836.4|49091.2|48966.2|48910.3|48785.3|951
1614675600000|2021-03-02 09:00:00|48957.4|48832.4|49096.6|48971.6|49126.2|49001.2|48956|48831|999
1614675900000|2021-03-02 09:05:00|49096.5|48971.5|49148.3|49023.3|49175.8|49050.8|49062.7|48937.7|922
1614676200000|2021-03-02 09:10:00|49147.3|49022.3|49032.3|48907.3|49147.3|49022.3|48998.9|48873.9|674
1614676500000|2021-03-02 09:15:00|49036|48911|49019.2|48894.2|49054.4|48929.4|48991.2|48866.2|705
1614676800000|2021-03-02 09:20:00|49018.3|48893.3|49179.2|49054.2|49227.6|49102.6|49018.3|48893.3|690
1614677100000|2021-03-02 09:25:00|49180.4|49055.4|49101.5|48976.5|49180.4|49055.4|49077.7|48952.7|754
1614677400000|2021-03-02 09:30:00|49100.9|48975.9|49100.5|48975.5|49189.7|49064.7|49081|48956|906
1614677700000|2021-03-02 09:35:00|49100.1|48975.1|49189.8|49064.8|49210.2|49085.2|49096|48971|830
1614678000000|2021-03-02 09:40:00|49190.2|49065.2|49324.6|49199.6|49324.9|49199.9|49189.5|49064.5|796
1614678300000|2021-03-02 09:45:00|49324.8|49199.8|49241.2|49116.2|49353.1|49228.1|49176.6|49051.6|829
1614678600000|2021-03-02 09:50:00|49243.2|49118.2|49194.5|49069.5|49264.7|49139.7|49192.1|49067.1|704
1614678900000|2021-03-02 09:55:00|49194.6|49069.6|49238.3|49113.3|49272.2|49147.2|49117.1|48992.1|787
1614679200000|2021-03-02 10:00:00|49238.2|49113.2|49215.1|49090.1|49350.9|49225.9|49202.8|49077.8|940
1614679500000|2021-03-02 10:05:00|49215.5|49090.5|49158.3|49033.3|49247.8|49122.8|49082.2|48957.2|856
1614679800000|2021-03-02 10:10:00|49159.2|49034.2|49132.8|49007.8|49181.3|49056.3|49033|48908|789
1614680100000|2021-03-02 10:15:00|49130.2|49005.2|49079.8|48954.8|49130.7|49005.7|49064.7|48939.7|690
1614680400000|2021-03-02 10:20:00|49079.6|48954.6|49052.4|48927.4|49079.6|48954.6|49006.3|48881.3|691
1614680700000|2021-03-02 10:25:00|49053.2|48928.2|49085.8|48960.8|49094.3|48969.3|49052.5|48927.5|499
1614681000000|2021-03-02 10:30:00|49085.5|48960.5|49160.5|49035.5|49237|49112|49085.3|48960.3|809
1614681300000|2021-03-02 10:35:00|49153.9|49028.9|49201.6|49076.6|49215.5|49090.5|49118.3|48993.3|844
1614681600000|2021-03-02 10:40:00|49203.5|49078.5|49187.2|49062.2|49212|49087|49155.4|49030.4|523
1614681900000|2021-03-02 10:45:00|49184.3|49059.3|49013.1|48888.1|49184.3|49059.3|49006.6|48881.6|746
1614682200000|2021-03-02 10:50:00|49013.4|48888.4|48857.3|48732.3|49018|48893|48817.1|48692.1|948
1614682500000|2021-03-02 10:55:00|48857.1|48732.1|48800.7|48675.7|48857.1|48732.1|48654.3|48529.3|1035
1614682800000|2021-03-02 11:00:00|48799|48674|48750.7|48625.7|48800.5|48675.5|48656.1|48531.1|940
1614683100000|2021-03-02 11:05:00|48750.6|48625.6|48836.9|48711.9|48883.2|48758.2|48736|48611|815
1614683400000|2021-03-02 11:10:00|48842|48717|48904.9|48779.9|48905.7|48780.7|48781.6|48656.6|754
1614683700000|2021-03-02 11:15:00|48905.2|48780.2|48936.5|48811.5|48948.3|48823.3|48874.2|48749.2|582
1614684000000|2021-03-02 11:20:00|48935.6|48810.6|48854.1|48729.1|48936.9|48811.9|48816.9|48691.9|773
1614684300000|2021-03-02 11:25:00|48854.5|48729.5|48940.4|48815.4|48948.6|48823.6|48737.4|48612.4|898
1614684600000|2021-03-02 11:30:00|48940.8|48815.8|49003.1|48878.1|49013.6|48888.6|48937.4|48812.4|859
1614684900000|2021-03-02 11:35:00|49003.3|48878.3|49060.9|48935.9|49138.3|49013.3|48998|48873|897
1614685200000|2021-03-02 11:40:00|49060.5|48935.5|49104|48979|49121.5|48996.5|49034.7|48909.7|665
1614685500000|2021-03-02 11:45:00|49103.4|48978.4|49049.3|48924.3|49122|48997|49027.4|48902.4|712
1614685800000|2021-03-02 11:50:00|49047.4|48922.4|49078.9|48953.9|49095.9|48970.9|49014.3|48889.3|816
1614686100000|2021-03-02 11:55:00|49075.1|48950.1|48950.7|48825.7|49078|48953|48920.4|48795.4|723
1614686400000|2021-03-02 12:00:00|48953|48828|49180.7|49055.7|49180.7|49055.7|48842.4|48717.4|908
1614686700000|2021-03-02 12:05:00|49179.3|49054.3|48942.3|48817.3|49209.4|49084.4|48917.9|48792.9|1017
1614687000000|2021-03-02 12:10:00|48947.1|48822.1|48887.4|48762.4|48957.3|48832.3|48762.3|48637.3|1038
1614687300000|2021-03-02 12:15:00|48886.5|48761.5|48810.8|48685.8|48931.8|48806.8|48737|48612|986
1614687600000|2021-03-02 12:20:00|48811.3|48686.3|48744.9|48619.9|48828.3|48703.3|48735.7|48610.7|877
1614687900000|2021-03-02 12:25:00|48745.1|48620.1|48697.9|48572.9|48805.5|48680.5|48697.9|48572.9|868
1614688200000|2021-03-02 12:30:00|48698.1|48573.1|48798.8|48673.8|48810.3|48685.3|48689.1|48564.1|911
1614688500000|2021-03-02 12:35:00|48798.7|48673.7|48813.1|48688.1|48837.1|48712.1|48746.4|48621.4|703
1614688800000|2021-03-02 12:40:00|48813.8|48688.8|48822.1|48697.1|48861.4|48736.4|48761.3|48636.3|754
1614689100000|2021-03-02 12:45:00|48820.9|48695.9|48950.2|48825.2|48952.5|48827.5|48762.3|48637.3|919
1614689400000|2021-03-02 12:50:00|48948|48823|48866.1|48741.1|48948|48823|48813.5|48688.5|904
1614689700000|2021-03-02 12:55:00|48866.6|48741.6|48912.5|48787.5|48936|48811|48827.4|48702.4|845
1614690000000|2021-03-02 13:00:00|48912.3|48787.3|49020.9|48895.9|49023.7|48898.7|48878.4|48753.4|855
1614690300000|2021-03-02 13:05:00|49021.4|48896.4|48986.4|48861.4|49045.2|48920.2|48964.8|48839.8|899
1614690600000|2021-03-02 13:10:00|48987.8|48862.8|48952.8|48827.8|49005.3|48880.3|48941.7|48816.7|764
1614690900000|2021-03-02 13:15:00|48955.5|48830.5|48980|48855|48997.1|48872.1|48944.1|48819.1|729
1614691200000|2021-03-02 13:20:00|48980.2|48855.2|49048.7|48923.7|49058|48933|48955.9|48830.9|796
1614691500000|2021-03-02 13:25:00|49047.5|48922.5|49148.4|49023.4|49164.4|49039.4|49043.8|48918.8|758
1614691800000|2021-03-02 13:30:00|49147.4|49022.4|49055.5|48930.5|49147.4|49022.4|49037.1|48912.1|819
1614692100000|2021-03-02 13:35:00|49059.3|48934.3|48993.4|48868.4|49066.1|48941.1|48993.4|48868.4|736
1614692400000|2021-03-02 13:40:00|48993.3|48868.3|48919.8|48794.8|48995.9|48870.9|48864.3|48739.3|839
1614692700000|2021-03-02 13:45:00|48920.6|48795.6|48951.7|48826.7|48980.5|48855.5|48833.9|48708.9|891
1614693000000|2021-03-02 13:50:00|48952.9|48827.9|49116.3|48991.3|49119.7|48994.7|48951.3|48826.3|859
1614693300000|2021-03-02 13:55:00|49116.4|48991.4|49088.7|48963.7|49134.9|49009.9|49052.8|48927.8|880
1614693600000|2021-03-02 14:00:00|49092.1|48967.1|49066.5|48941.5|49115.9|48990.9|49042.1|48917.1|820
1614693900000|2021-03-02 14:05:00|49064|48939|49407.5|49282.5|49411.8|49286.8|49062.7|48937.7|783
1614694200000|2021-03-02 14:10:00|49407.8|49282.8|49396|49271|49505.9|49380.9|49335.3|49210.3|1066
1614694500000|2021-03-02 14:15:00|49396.4|49271.4|49421.5|49296.5|49505.9|49380.9|49393.7|49268.7|844
1614694800000|2021-03-02 14:20:00|49421.1|49296.1|49548.8|49423.8|49616.9|49491.9|49421.1|49296.1|861
1614695100000|2021-03-02 14:25:00|49548.2|49423.2|49663.5|49538.5|49791.8|49666.8|49530|49405|750
1614695400000|2021-03-02 14:30:00|49664.7|49539.7|49649.4|49524.4|49690.4|49565.4|49603.2|49478.2|641
1614695700000|2021-03-02 14:35:00|49654.7|49529.7|49432.9|49307.9|49655.3|49530.3|49432.5|49307.5|725
1614696000000|2021-03-02 14:40:00|49432.3|49307.3|49416.9|49291.9|49482.7|49357.7|49367.9|49242.9|702
1614696300000|2021-03-02 14:45:00|49414.4|49289.4|49158.5|49033.5|49513.1|49388.1|49158.5|49033.5|733
1614696600000|2021-03-02 14:50:00|49157|49032|48989.1|48864.1|49230.3|49105.3|48894.5|48769.5|822
1614696900000|2021-03-02 14:55:00|48989|48864|48977|48852|49095.5|48970.5|48975|48850|873
1614697200000|2021-03-02 15:00:00|48977.4|48852.4|49117.9|48992.9|49126.6|49001.6|48977.3|48852.3|882
1614697500000|2021-03-02 15:05:00|49118.4|48993.4|49069.5|48944.5|49118.8|48993.8|49027.5|48902.5|694
1614697800000|2021-03-02 15:10:00|49066.7|48941.7|48862.8|48737.8|49071.5|48946.5|48824|48699|787
1614698100000|2021-03-02 15:15:00|48862.2|48737.2|48731.5|48606.5|48922.1|48797.1|48704.1|48579.1|983
1614698400000|2021-03-02 15:20:00|48731.4|48606.4|48615.6|48490.6|48795.2|48670.2|48604.1|48479.1|997
1614698700000|2021-03-02 15:25:00|48615.2|48490.2|48688.6|48563.6|48760.2|48635.2|48554.5|48429.5|959
1614699000000|2021-03-02 15:30:00|48684.9|48559.9|48757.5|48632.5|48824.6|48699.6|48627|48502|939
1614699300000|2021-03-02 15:35:00|48756|48631|48498.2|48373.2|48824.9|48699.9|48498.2|48373.2|908
1614699600000|2021-03-02 15:40:00|48495.4|48370.4|48628|48503|48665.4|48540.4|48483.8|48358.8|943
1614699900000|2021-03-02 15:45:00|48628.9|48503.9|48715.1|48590.1|48743.1|48618.1|48547.1|48422.1|1007
1614700200000|2021-03-02 15:50:00|48713.9|48588.9|48605.4|48480.4|48713.9|48588.9|48572.4|48447.4|885
1614700500000|2021-03-02 15:55:00|48605.5|48480.5|48771.9|48646.9|48771.9|48646.9|48601.1|48476.1|955
1614700800000|2021-03-02 16:00:00|48769.8|48644.8|48700.4|48575.4|48801.1|48676.1|48586.3|48461.3|1020
1614701100000|2021-03-02 16:05:00|48700.2|48575.2|48660.6|48535.6|48738.8|48613.8|48643.7|48518.7|860
1614701400000|2021-03-02 16:10:00|48661|48536|48566.2|48441.2|48661|48536|48540.9|48415.9|908
1614701700000|2021-03-02 16:15:00|48566.3|48441.3|48643.9|48518.9|48658.8|48533.8|48526.2|48401.2|1019
1614702000000|2021-03-02 16:20:00|48642.6|48517.6|48675|48550|48739.8|48614.8|48623|48498|908
1614702300000|2021-03-02 16:25:00|48674.9|48549.9|48722|48597|48723.2|48598.2|48642.4|48517.4|921
1614702600000|2021-03-02 16:30:00|48722.9|48597.9|48605.5|48480.5|48729.6|48604.6|48601.4|48476.4|859
1614702900000|2021-03-02 16:35:00|48605.6|48480.6|47981.2|47856.2|48605.8|48480.8|47866.9|47741.9|1086
1614703200000|2021-03-02 16:40:00|47980.5|47855.5|47743.8|47618.8|48028.2|47903.2|47739.2|47614.2|1141
1614703500000|2021-03-02 16:45:00|47742.3|47617.3|48008.9|47883.9|48025.8|47900.8|47694.8|47569.8|1083
1614703800000|2021-03-02 16:50:00|48007.8|47882.8|47867.1|47742.1|48018.8|47893.8|47859.1|47734.1|1099
1614704100000|2021-03-02 16:55:00|47868.4|47743.4|47599.4|47474.4|47892.3|47767.3|47411.8|47286.8|1069
1614704400000|2021-03-02 17:00:00|47592.9|47467.9|47766.5|47641.5|47767.7|47642.7|47430.2|47305.2|1098
1614704700000|2021-03-02 17:05:00|47767.4|47642.4|47556.7|47431.7|47877.6|47752.6|47500.9|47375.9|1053
1614705000000|2021-03-02 17:10:00|47553.3|47428.3|47469.8|47344.8|47553.3|47428.3|47314|47189|1100
1614705300000|2021-03-02 17:15:00|47470|47345|47703.5|47578.5|47765.2|47640.2|47444.9|47319.9|1078
1614705600000|2021-03-02 17:20:00|47702.7|47577.7|47685.2|47560.2|47743.5|47618.5|47621.6|47496.6|1017
1614705900000|2021-03-02 17:25:00|47685|47560|47962|47837|47989.6|47864.6|47670|47545|979
1614706200000|2021-03-02 17:30:00|47962.9|47837.9|47832.1|47707.1|47972.7|47847.7|47788|47663|964
1614706500000|2021-03-02 17:35:00|47831.3|47706.3|47760.2|47635.2|47912|47787|47759.4|47634.4|916
1614706800000|2021-03-02 17:40:00|47758.1|47633.1|47851.7|47726.7|47899.3|47774.3|47723|47598|871
1614707100000|2021-03-02 17:45:00|47852|47727|47783.6|47658.6|47894|47769|47772.1|47647.1|804
1614707400000|2021-03-02 17:50:00|47782.7|47657.7|48049.1|47924.1|48053|47928|47761.7|47636.7|980
1614707700000|2021-03-02 17:55:00|48049.8|47924.8|47950.7|47825.7|48051.2|47926.2|47900.5|47775.5|999
1614708000000|2021-03-02 18:00:00|47952.4|47827.4|47843.3|47718.3|47970.4|47845.4|47843.3|47718.3|876
1614708300000|2021-03-02 18:05:00|47843.4|47718.4|47873.3|47748.3|47923.2|47798.2|47843.3|47718.3|635
1614708600000|2021-03-02 18:10:00|47873.2|47748.2|48046.7|47921.7|48134.1|48009.1|47804.9|47679.9|974
1614708900000|2021-03-02 18:15:00|48046.3|47921.3|47732.5|47607.5|48046.3|47921.3|47682.1|47557.1|802
1614709200000|2021-03-02 18:20:00|47734.5|47609.5|47865.1|47740.1|47960.8|47835.8|47734.5|47609.5|940
1614709500000|2021-03-02 18:25:00|47864.4|47739.4|47918.1|47793.1|47962.5|47837.5|47864.4|47739.4|831
1614709800000|2021-03-02 18:30:00|47918.3|47793.3|47913|47788|47973.8|47848.8|47873.2|47748.2|831
1614710100000|2021-03-02 18:35:00|47912.5|47787.5|47835.2|47710.2|47912.5|47787.5|47766.7|47641.7|924
1614710400000|2021-03-02 18:40:00|47834.9|47709.9|47718.6|47593.6|47835.6|47710.6|47640.5|47515.5|972
1614710700000|2021-03-02 18:45:00|47719.8|47594.8|47768|47643|47796|47671|47708|47583|949
1614711000000|2021-03-02 18:50:00|47768.5|47643.5|47726.7|47601.7|47827.5|47702.5|47673.2|47548.2|818
1614711300000|2021-03-02 18:55:00|47726.4|47601.4|47768.5|47643.5|47795.1|47670.1|47624|47499|812
1614711600000|2021-03-02 19:00:00|47769.8|47644.8|47792.6|47667.6|47872.4|47747.4|47764.7|47639.7|860
1614711900000|2021-03-02 19:05:00|47792.1|47667.1|47300.3|47175.3|47793.2|47668.2|47278.7|47153.7|1023
1614712200000|2021-03-02 19:10:00|47303.8|47178.8|47397.6|47272.6|47514.1|47389.1|47296.7|47171.7|1073
1614712500000|2021-03-02 19:15:00|47394.9|47269.9|47589.6|47464.6|47632.6|47507.6|47239.2|47114.2|1083
1614712800000|2021-03-02 19:20:00|47594.1|47469.1|47630.6|47505.6|47667.1|47542.1|47512.3|47387.3|1051
1614713100000|2021-03-02 19:25:00|47631.1|47506.1|47674.9|47549.9|47751.8|47626.8|47599.6|47474.6|969
1614713400000|2021-03-02 19:30:00|47675.6|47550.6|47970.1|47845.1|47998.1|47873.1|47620|47495|1028
1614713700000|2021-03-02 19:35:00|47975.1|47850.1|47814.8|47689.8|47980.9|47855.9|47811.7|47686.7|949
1614714000000|2021-03-02 19:40:00|47813.6|47688.6|47836.4|47711.4|47880.6|47755.6|47803.4|47678.4|885
1614714300000|2021-03-02 19:45:00|47835.8|47710.8|47852.2|47727.2|47872.4|47747.4|47817|47692|847
1614714600000|2021-03-02 19:50:00|47852.8|47727.8|47821.4|47696.4|47853.3|47728.3|47761.3|47636.3|785
1614714900000|2021-03-02 19:55:00|47819.9|47694.9|47532.6|47407.6|47819.9|47694.9|47478.6|47353.6|930
1614715200000|2021-03-02 20:00:00|47533.3|47408.3|47384.8|47259.8|47603.9|47478.9|47366.8|47241.8|1060
1614715500000|2021-03-02 20:05:00|47387.4|47262.4|47676.9|47551.9|47680.7|47555.7|47357.7|47232.7|1076
1614715800000|2021-03-02 20:10:00|47680.4|47555.4|47471.7|47346.7|47717.3|47592.3|47468.5|47343.5|878
1614716100000|2021-03-02 20:15:00|47471.3|47346.3|47544.9|47419.9|47611|47486|47391|47266|829
1614716400000|2021-03-02 20:20:00|47543.2|47418.2|47455.3|47330.3|47582.7|47457.7|47450.9|47325.9|796
1614716700000|2021-03-02 20:25:00|47456.7|47331.7|47584.8|47459.8|47594.3|47469.3|47456.7|47331.7|800
1614717000000|2021-03-02 20:30:00|47584.4|47459.4|47600|47475|47695.9|47570.9|47583.8|47458.8|747
1614717300000|2021-03-02 20:35:00|47599.6|47474.6|47415.9|47290.9|47603.9|47478.9|47334.5|47209.5|909
1614717600000|2021-03-02 20:40:00|47412.4|47287.4|47341.9|47216.9|47463|47338|47302.3|47177.3|1021
1614717900000|2021-03-02 20:45:00|47340.5|47215.5|47276.4|47151.4|47426.3|47301.3|47150.7|47025.7|1075
1614718200000|2021-03-02 20:50:00|47277|47152|47462.7|47337.7|47562.5|47437.5|47268.8|47143.8|1020
1614718500000|2021-03-02 20:55:00|47462.6|47337.6|47613|47488|47629|47504|47419.9|47294.9|1006
1614718800000|2021-03-02 21:00:00|47615.8|47490.8|47622.1|47497.1|47696.1|47571.1|47528.3|47403.3|958
1614719100000|2021-03-02 21:05:00|47621.8|47496.8|47848.9|47723.9|47848.9|47723.9|47592.8|47467.8|895
1614719400000|2021-03-02 21:10:00|47850.5|47725.5|47828|47703|47862.6|47737.6|47760.3|47635.3|880
1614719700000|2021-03-02 21:15:00|47829.3|47704.3|47870.7|47745.7|47936.4|47811.4|47829.3|47704.3|955
1614720000000|2021-03-02 21:20:00|47870.4|47745.4|47840|47715|47881.9|47756.9|47812.9|47687.9|893
1614720300000|2021-03-02 21:25:00|47838.8|47713.8|47778.1|47653.1|47838.8|47713.8|47765.2|47640.2|831
1614720600000|2021-03-02 21:30:00|47778.2|47653.2|47447.2|47322.2|47780.3|47655.3|47444.6|47319.6|947
1614720900000|2021-03-02 21:35:00|47446.2|47321.2|47426|47301|47466|47341|47365.9|47240.9|988
1614721200000|2021-03-02 21:40:00|47426.8|47301.8|47479.2|47354.2|47658.4|47533.4|47410.2|47285.2|984
1614721500000|2021-03-02 21:45:00|47480.4|47355.4|47573.4|47448.4|47650.4|47525.4|47421.1|47296.1|1051
1614721800000|2021-03-02 21:50:00|47573.7|47448.7|47576.8|47451.8|47630.5|47505.5|47512.4|47387.4|969
1614722100000|2021-03-02 21:55:00|47576.9|47451.9|47502.5|47377.5|47588.7|47463.7|47476|47351|880
1614722400000|2021-03-02 22:00:00|47503.4|47378.4|47572.8|47447.8|47579.7|47454.7|47452.8|47327.8|791
1614722700000|2021-03-02 22:05:00|47572.7|47447.7|47698.1|47573.1|47763.6|47638.6|47571.6|47446.6|742
1614723000000|2021-03-02 22:10:00|47697.3|47572.3|47787.6|47662.6|47804.7|47679.7|47693|47568|631
1614723300000|2021-03-02 22:15:00|47788|47663|47772.4|47647.4|47790.6|47665.6|47716.1|47591.1|523
1614723600000|2021-03-02 22:20:00|47772.5|47647.5|48017.3|47892.3|48021.4|47896.4|47769.8|47644.8|539
1614723900000|2021-03-02 22:25:00|48019.5|47894.5|47713.8|47588.8|48019.5|47894.5|47689.5|47564.5|682
1614724200000|2021-03-02 22:30:00|47713.9|47588.9|47821.5|47696.5|47878.1|47753.1|47713.5|47588.5|572
1614724500000|2021-03-02 22:35:00|47821.3|47696.3|47866.3|47741.3|47889.3|47764.3|47777.6|47652.6|598
1614724800000|2021-03-02 22:40:00|47866.5|47741.5|47939.5|47814.5|48050.5|47925.5|47865.9|47740.9|673
1614725100000|2021-03-02 22:45:00|47940|47815|47875.5|47750.5|47947.6|47822.6|47802.2|47677.2|691
1614725400000|2021-03-02 22:50:00|47875.6|47750.6|47837.4|47712.4|47908.3|47783.3|47819.8|47694.8|666
1614725700000|2021-03-02 22:55:00|47837.1|47712.1|47902.9|47777.9|47920.6|47795.6|47795.4|47670.4|755
1614726000000|2021-03-02 23:00:00|47903.3|47778.3|47967.1|47842.1|48001|47876|47830|47705|781
1614726300000|2021-03-02 23:05:00|47967.2|47842.2|48352.5|48227.5|48395.6|48270.6|47909.4|47784.4|1060
1614726600000|2021-03-02 23:10:00|48351.8|48226.8|48301|48176|48410.8|48285.8|48217|48092|1075
1614726900000|2021-03-02 23:15:00|48301.2|48176.2|48131.9|48006.9|48312.7|48187.7|48130.3|48005.3|942
1614727200000|2021-03-02 23:20:00|48131.7|48006.7|48218.4|48093.4|48254.3|48129.3|48131.7|48006.7|943
1614727500000|2021-03-02 23:25:00|48218.2|48093.2|48135.4|48010.4|48220.8|48095.8|48135.4|48010.4|740
1614727800000|2021-03-02 23:30:00|48131.8|48006.8|48221|48096|48231.1|48106.1|48090|47965|881
1614728100000|2021-03-02 23:35:00|48223.4|48098.4|48569.7|48444.7|48571.6|48446.6|48204.8|48079.8|1058
1614728400000|2021-03-02 23:40:00|48564.7|48439.7|48456|48331|48580.9|48455.9|48423.9|48298.9|956
1614728700000|2021-03-02 23:45:00|48456.2|48331.2|48437.2|48312.2|48496.8|48371.8|48376.6|48251.6|905
1614729000000|2021-03-02 23:50:00|48436.8|48311.8|48367.8|48242.8|48446.7|48321.7|48367.4|48242.4|808
1614729300000|2021-03-02 23:55:00|48367|48242|48549.2|48424.2|48570.7|48445.7|48350.5|48225.5|877
1614729600000|2021-03-03 00:00:00|48553.4|48428.4|48365.1|48240.1|48553.4|48428.4|48351|48226|1063
1614729900000|2021-03-03 00:05:00|48365.4|48240.4|48252.2|48127.2|48367.9|48242.9|48242.3|48117.3|1001
1614730200000|2021-03-03 00:10:00|48252|48127|48432.3|48307.3|48435|48310|48252|48127|728
1614730500000|2021-03-03 00:15:00|48430.5|48305.5|48692|48567|48692|48567|48397.4|48272.4|799
1614730800000|2021-03-03 00:20:00|48693.3|48568.3|48753.5|48628.5|48754.2|48629.2|48600.5|48475.5|922
1614731100000|2021-03-03 00:25:00|48754.3|48629.3|48778.7|48653.7|48795.2|48670.2|48668.3|48543.3|858
1614731400000|2021-03-03 00:30:00|48778.9|48653.9|48697.5|48572.5|48825|48700|48681.1|48556.1|934
1614731700000|2021-03-03 00:35:00|48694.9|48569.9|48611.7|48486.7|48747.1|48622.1|48596.6|48471.6|905
1614732000000|2021-03-03 00:40:00|48611.4|48486.4|48656|48531|48678.7|48553.7|48598|48473|763
1614732300000|2021-03-03 00:45:00|48653.6|48528.6|48747|48622|48775.6|48650.6|48642.8|48517.8|736
1614732600000|2021-03-03 00:50:00|48745.8|48620.8|48675|48550|48758.9|48633.9|48673.1|48548.1|648
1614732900000|2021-03-03 00:55:00|48674.9|48549.9|48609.1|48484.1|48677.3|48552.3|48546.7|48421.7|772
1614733200000|2021-03-03 01:00:00|48609|48484|48689.9|48564.9|48708.2|48583.2|48574.3|48449.3|783
1614733500000|2021-03-03 01:05:00|48688.6|48563.6|48908.8|48783.8|48910.4|48785.4|48671|48546|856
1614733800000|2021-03-03 01:10:00|48904|48779|48849.4|48724.4|48957|48832|48846.8|48721.8|904
1614734100000|2021-03-03 01:15:00|48850.6|48725.6|48783.7|48658.7|48865.6|48740.6|48758.3|48633.3|747
1614734400000|2021-03-03 01:20:00|48784|48659|48827.9|48702.9|48837.3|48712.3|48740|48615|712
1614734700000|2021-03-03 01:25:00|48828.1|48703.1|48647.8|48522.8|48828.4|48703.4|48646.8|48521.8|814
1614735000000|2021-03-03 01:30:00|48648|48523|48727.7|48602.7|48745.9|48620.9|48648|48523|838
1614735300000|2021-03-03 01:35:00|48724.7|48599.7|48699.7|48574.7|48735.6|48610.6|48670.2|48545.2|651
1614735600000|2021-03-03 01:40:00|48699.4|48574.4|48751.1|48626.1|48756.1|48631.1|48696|48571|697
1614735900000|2021-03-03 01:45:00|48751.2|48626.2|48810.2|48685.2|48813.9|48688.9|48729.6|48604.6|656
1614736200000|2021-03-03 01:50:00|48810.5|48685.5|48945.3|48820.3|48948.9|48823.9|48800|48675|734
1614736500000|2021-03-03 01:55:00|48945.4|48820.4|48938.1|48813.1|48956.5|48831.5|48850.3|48725.3|853
1614736800000|2021-03-03 02:00:00|48937.9|48812.9|48933.7|48808.7|49043.3|48918.3|48933.7|48808.7|833
1614737100000|2021-03-03 02:05:00|48934.1|48809.1|48875.5|48750.5|48963.5|48838.5|48852.4|48727.4|823
1614737400000|2021-03-03 02:10:00|48874.6|48749.6|48908.9|48783.9|48941.5|48816.5|48865.5|48740.5|776
1614737700000|2021-03-03 02:15:00|48908.1|48783.1|48770.6|48645.6|48908.1|48783.1|48726.4|48601.4|946
1614738000000|2021-03-03 02:20:00|48770.7|48645.7|48779.8|48654.8|48789.4|48664.4|48746.3|48621.3|606
1614738300000|2021-03-03 02:25:00|48783.6|48658.6|48763|48638|48784|48659|48671.8|48546.8|653
1614738600000|2021-03-03 02:30:00|48763.7|48638.7|48796|48671|48796.5|48671.5|48734|48609|677
1614738900000|2021-03-03 02:35:00|48796.4|48671.4|48806.7|48681.7|48834.6|48709.6|48776.5|48651.5|662
1614739200000|2021-03-03 02:40:00|48804.3|48679.3|48884|48759|48885.2|48760.2|48799.1|48674.1|518
1614739500000|2021-03-03 02:45:00|48883.9|48758.9|48687|48562|48884.4|48759.4|48685.8|48560.8|746
1614739800000|2021-03-03 02:50:00|48686.7|48561.7|48714.6|48589.6|48756.4|48631.4|48647.2|48522.2|775
1614740100000|2021-03-03 02:55:00|48713.9|48588.9|48698|48573|48738.5|48613.5|48689.2|48564.2|806
1614740400000|2021-03-03 03:00:00|48694.7|48569.7|48762.5|48637.5|48793.3|48668.3|48690.2|48565.2|837
1614740700000|2021-03-03 03:05:00|48763.5|48638.5|48789.6|48664.6|48810.2|48685.2|48709.9|48584.9|771
1614741000000|2021-03-03 03:10:00|48788.2|48663.2|48886.3|48761.3|48925.4|48800.4|48787.6|48662.6|645
1614741300000|2021-03-03 03:15:00|48887.1|48762.1|48836.1|48711.1|48908.4|48783.4|48774.3|48649.3|675
1614741600000|2021-03-03 03:20:00|48836.2|48711.2|48738.6|48613.6|48847.2|48722.2|48725.5|48600.5|682
1614741900000|2021-03-03 03:25:00|48741.2|48616.2|48746.1|48621.1|48790.7|48665.7|48715.3|48590.3|654
1614742200000|2021-03-03 03:30:00|48746.2|48621.2|48737.2|48612.2|48762.6|48637.6|48711.2|48586.2|631
1614742500000|2021-03-03 03:35:00|48735.3|48610.3|48658.1|48533.1|48763.6|48638.6|48642|48517|576
1614742800000|2021-03-03 03:40:00|48658.5|48533.5|48641.5|48516.5|48721.5|48596.5|48633.5|48508.5|623
1614743100000|2021-03-03 03:45:00|48641.6|48516.6|48660|48535|48661.4|48536.4|48599.9|48474.9|587
1614743400000|2021-03-03 03:50:00|48660.1|48535.1|48719.1|48594.1|48743.2|48618.2|48659.7|48534.7|686
1614743700000|2021-03-03 03:55:00|48713.8|48588.8|48800|48675|48809.8|48684.8|48711.1|48586.1|761
1614744000000|2021-03-03 04:00:00|48799.4|48674.4|48836.9|48711.9|48857|48732|48783.8|48658.8|797
1614744300000|2021-03-03 04:05:00|48837|48712|48954.2|48829.2|48958.6|48833.6|48761|48636|742
1614744600000|2021-03-03 04:10:00|48953|48828|49222.6|49097.6|49235.3|49110.3|48925.3|48800.3|837
1614744900000|2021-03-03 04:15:00|49220.9|49095.9|49307|49182|49307|49182|49153.5|49028.5|845
1614745200000|2021-03-03 04:20:00|49307.3|49182.3|49284.7|49159.7|49394.5|49269.5|49261.3|49136.3|870
1614745500000|2021-03-03 04:25:00|49285.1|49160.1|49237.4|49112.4|49311.1|49186.1|49227.9|49102.9|801
1614745800000|2021-03-03 04:30:00|49236.6|49111.6|49255.5|49130.5|49306.2|49181.2|49215.6|49090.6|909
1614746100000|2021-03-03 04:35:00|49255.7|49130.7|49271.2|49146.2|49296.4|49171.4|49249.3|49124.3|834
1614746400000|2021-03-03 04:40:00|49271.7|49146.7|49248.1|49123.1|49290.1|49165.1|49235|49110|639
1614746700000|2021-03-03 04:45:00|49247.5|49122.5|49280.5|49155.5|49281|49156|49246.9|49121.9|637
1614747000000|2021-03-03 04:50:00|49280.7|49155.7|49315.8|49190.8|49392.3|49267.3|49280.7|49155.7|679
1614747300000|2021-03-03 04:55:00|49316.2|49191.2|49212.1|49087.1|49336|49211|49167.6|49042.6|806
1614747600000|2021-03-03 05:00:00|49205.5|49080.5|49194.1|49069.1|49282.9|49157.9|49174.7|49049.7|936
1614747900000|2021-03-03 05:05:00|49192|49067|49171.4|49046.4|49204.8|49079.8|49165.3|49040.3|777
1614748200000|2021-03-03 05:10:00|49169.7|49044.7|49261.7|49136.7|49274.3|49149.3|49165.8|49040.8|683
1614748500000|2021-03-03 05:15:00|49261.3|49136.3|49316.2|49191.2|49317.3|49192.3|49226.2|49101.2|723
1614748800000|2021-03-03 05:20:00|49313|49188|49323.3|49198.3|49378.9|49253.9|49310.1|49185.1|870
1614749100000|2021-03-03 05:25:00|49323.6|49198.6|49490|49365|49491.6|49366.6|49319.4|49194.4|765
1614749400000|2021-03-03 05:30:00|49490.3|49365.3|49183.7|49058.7|49533.6|49408.6|49179.3|49054.3|970
1614749700000|2021-03-03 05:35:00|49181.8|49056.8|49158.2|49033.2|49258.5|49133.5|49147.2|49022.2|836
1614750000000|2021-03-03 05:40:00|49157.9|49032.9|49040.2|48915.2|49196.9|49071.9|49038.8|48913.8|740
1614750300000|2021-03-03 05:45:00|49037|48912|48985.4|48860.4|49051.4|48926.4|48943.9|48818.9|868
1614750600000|2021-03-03 05:50:00|48985.6|48860.6|49115.7|48990.7|49124.3|48999.3|48983.9|48858.9|731
1614750900000|2021-03-03 05:55:00|49115.3|48990.3|49167.8|49042.8|49202.9|49077.9|49114.2|48989.2|689
1614751200000|2021-03-03 06:00:00|49170|49045|49341.2|49216.2|49351.3|49226.3|49169.2|49044.2|698
1614751500000|2021-03-03 06:05:00|49341|49216|49430.4|49305.4|49430.4|49305.4|49340.8|49215.8|710
1614751800000|2021-03-03 06:10:00|49430.5|49305.5|49491.2|49366.2|49498|49373|49415.2|49290.2|532
1614752100000|2021-03-03 06:15:00|49493.4|49368.4|49387.3|49262.3|49496.8|49371.8|49357|49232|678
1614752400000|2021-03-03 06:20:00|49388.8|49263.8|49320.9|49195.9|49388.9|49263.9|49309.7|49184.7|603
1614752700000|2021-03-03 06:25:00|49320.3|49195.3|49378.8|49253.8|49381.5|49256.5|49313.4|49188.4|603
1614753000000|2021-03-03 06:30:00|49380.3|49255.3|49471.1|49346.1|49497|49372|49380.2|49255.2|666
1614753300000|2021-03-03 06:35:00|49471.2|49346.2|49486.2|49361.2|49606.9|49481.9|49471.1|49346.1|645
1614753600000|2021-03-03 06:40:00|49488.6|49363.6|49517.6|49392.6|49530.5|49405.5|49432.6|49307.6|720
1614753900000|2021-03-03 06:45:00|49520.3|49395.3|49566.5|49441.5|49644.8|49519.8|49519.4|49394.4|773
1614754200000|2021-03-03 06:50:00|49564.8|49439.8|49666.8|49541.8|49678.8|49553.8|49562.7|49437.7|689
1614754500000|2021-03-03 06:55:00|49668.6|49543.6|49643.9|49518.9|49727.5|49602.5|49573.4|49448.4|781
1614754800000|2021-03-03 07:00:00|49643.6|49518.6|49703.5|49578.5|49740.1|49615.1|49643|49518|735
1614755100000|2021-03-03 07:05:00|49703|49578|49693.2|49568.2|49717.8|49592.8|49659.8|49534.8|690
1614755400000|2021-03-03 07:10:00|49694.5|49569.5|49607.5|49482.5|49709.5|49584.5|49604.4|49479.4|487
1614755700000|2021-03-03 07:15:00|49609.2|49484.2|49937.7|49812.7|49949.1|49824.1|49609|49484|821
1614756000000|2021-03-03 07:20:00|49936.1|49811.1|49894.9|49769.9|50008.8|49883.8|49872.7|49747.7|786
1614756300000|2021-03-03 07:25:00|49895.3|49770.3|49817.6|49692.6|49903.8|49778.8|49794.3|49669.3|732
1614756600000|2021-03-03 07:30:00|49822.4|49697.4|49804.1|49679.1|49915|49790|49800.9|49675.9|712
1614756900000|2021-03-03 07:35:00|49803.9|49678.9|49865.2|49740.2|49876.6|49751.6|49803.9|49678.9|691
1614757200000|2021-03-03 07:40:00|49865.3|49740.3|49935.8|49810.8|49976|49851|49865.1|49740.1|718
1614757500000|2021-03-03 07:45:00|49936.8|49811.8|50027.6|49902.6|50036.5|49911.5|49935.2|49810.2|738
1614757800000|2021-03-03 07:50:00|50027.7|49902.7|49876.5|49751.5|50052.6|49927.6|49822.6|49697.6|750
1614758100000|2021-03-03 07:55:00|49875.2|49750.2|49851.2|49726.2|49885.7|49760.7|49784.5|49659.5|626
1614758400000|2021-03-03 08:00:00|49853.3|49728.3|50005.1|49880.1|50040.1|49915.1|49851.3|49726.3|913
1614758700000|2021-03-03 08:05:00|50005|49880|50123.8|49998.8|50150.6|50025.6|49964.5|49839.5|752
1614759000000|2021-03-03 08:10:00|50124.1|49999.1|50124.8|49999.8|50133.6|50008.6|49981.7|49856.7|957
1614759300000|2021-03-03 08:15:00|50130.8|50005.8|50565.8|50440.8|50568.5|50443.5|50117.3|49992.3|959
1614759600000|2021-03-03 08:20:00|50565.9|50440.9|50756.2|50631.2|50756.3|50631.3|50508.1|50383.1|1085
1614759900000|2021-03-03 08:25:00|50752.4|50627.4|50735.7|50610.7|50813.6|50688.6|50676.3|50551.3|1025
1614760200000|2021-03-03 08:30:00|50734.8|50609.8|50794.2|50669.2|50852.5|50727.5|50667.9|50542.9|1009
1614760500000|2021-03-03 08:35:00|50793.4|50668.4|50830.6|50705.6|50888.2|50763.2|50751.4|50626.4|975
1614760800000|2021-03-03 08:40:00|50826.5|50701.5|50781.9|50656.9|50860.1|50735.1|50744.3|50619.3|958
1614761100000|2021-03-03 08:45:00|50781.1|50656.1|50719.7|50594.7|50799|50674|50650.8|50525.8|922
1614761400000|2021-03-03 08:50:00|50720.2|50595.2|50947.3|50822.3|50947.5|50822.5|50712.6|50587.6|884
1614761700000|2021-03-03 08:55:00|50947.4|50822.4|50986.7|50861.7|51058.4|50933.4|50902.6|50777.6|1004
1614762000000|2021-03-03 09:00:00|50987.1|50862.1|50912.9|50787.9|51085|50960|50856.6|50731.6|929
1614762300000|2021-03-03 09:05:00|50918.2|50793.2|50996.5|50871.5|51013.9|50888.9|50838.9|50713.9|954
1614762600000|2021-03-03 09:10:00|50997.8|50872.8|51030.3|50905.3|51053.9|50928.9|50967.3|50842.3|923
1614762900000|2021-03-03 09:15:00|51030.5|50905.5|51047.5|50922.5|51048|50923|50935|50810|854
1614763200000|2021-03-03 09:20:00|51047.7|50922.7|51375.7|51250.7|51423.3|51298.3|51045.4|50920.4|925
1614763500000|2021-03-03 09:25:00|51375.4|51250.4|51472.8|51347.8|51499.2|51374.2|51343.8|51218.8|1017
1614763800000|2021-03-03 09:30:00|51474.4|51349.4|51379.6|51254.6|51501.6|51376.6|51187.8|51062.8|1104
1614764100000|2021-03-03 09:35:00|51381.5|51256.5|51238.9|51113.9|51381.9|51256.9|51147.5|51022.5|1014
1614764400000|2021-03-03 09:40:00|51240.2|51115.2|51408.8|51283.8|51447.6|51322.6|51207.2|51082.2|1033
1614764700000|2021-03-03 09:45:00|51407.7|51282.7|51288.2|51163.2|51425.6|51300.6|51228|51103|944
1614765000000|2021-03-03 09:50:00|51287.4|51162.4|51348.5|51223.5|51403|51278|51204.9|51079.9|911
1614765300000|2021-03-03 09:55:00|51349.6|51224.6|51539.4|51414.4|51564.9|51439.9|51341.6|51216.6|953
1614765600000|2021-03-03 10:00:00|51540.2|51415.2|51481.1|51356.1|51607.7|51482.7|51417.3|51292.3|1048
1614765900000|2021-03-03 10:05:00|51481.2|51356.2|51622.9|51497.9|51742.5|51617.5|51479.1|51354.1|1000
1614766200000|2021-03-03 10:10:00|51619.3|51494.3|51662.8|51537.8|51684.3|51559.3|51565|51440|1057
1614766500000|2021-03-03 10:15:00|51663.4|51538.4|51550.3|51425.3|51683.7|51558.7|51538.3|51413.3|975
1614766800000|2021-03-03 10:20:00|51550.2|51425.2|51343.7|51218.7|51550.5|51425.5|51310.3|51185.3|1063
1614767100000|2021-03-03 10:25:00|51343.9|51218.9|51511.4|51386.4|51541.1|51416.1|51322.4|51197.4|968
1614767400000|2021-03-03 10:30:00|51509.5|51384.5|51780.5|51655.5|51782.7|51657.7|51506.7|51381.7|1040
1614767700000|2021-03-03 10:35:00|51779.3|51654.3|51705.4|51580.4|51825.7|51700.7|51650.7|51525.7|1025
1614768000000|2021-03-03 10:40:00|51705.9|51580.9|51493.8|51368.8|51712.1|51587.1|51493.8|51368.8|936
1614768300000|2021-03-03 10:45:00|51493.3|51368.3|51696|51571|51704.2|51579.2|51493.3|51368.3|888
1614768600000|2021-03-03 10:50:00|51696.4|51571.4|51624.3|51499.3|51732.5|51607.5|51428.2|51303.2|1027
1614768900000|2021-03-03 10:55:00|51625.1|51500.1|51518.4|51393.4|51630|51505|51513|51388|944
1614769200000|2021-03-03 11:00:00|51516.6|51391.6|51720|51595|51760.6|51635.6|51515.7|51390.7|969
1614769500000|2021-03-03 11:05:00|51720.4|51595.4|51627.2|51502.2|51772.8|51647.8|51559.9|51434.9|1044
1614769800000|2021-03-03 11:10:00|51626.4|51501.4|51786.5|51661.5|51824.1|51699.1|51561.8|51436.8|980
1614770100000|2021-03-03 11:15:00|51786.8|51661.8|51705.8|51580.8|51798.3|51673.3|51686.2|51561.2|1002
1614770400000|2021-03-03 11:20:00|51705.9|51580.9|51837.8|51712.8|51860.8|51735.8|51704|51579|927
1614770700000|2021-03-03 11:25:00|51838.6|51713.6|51758.5|51633.5|51838.6|51713.6|51669.8|51544.8|1038
1614771000000|2021-03-03 11:30:00|51757.1|51632.1|51583.1|51458.1|51772|51647|51582|51457|1042
1614771300000|2021-03-03 11:35:00|51582.9|51457.9|51445.4|51320.4|51648.9|51523.9|51416|51291|1044
1614771600000|2021-03-03 11:40:00|51445.7|51320.7|51318.7|51193.7|51450.6|51325.6|51270.9|51145.9|1017
1614771900000|2021-03-03 11:45:00|51318.9|51193.9|51432.6|51307.6|51434|51309|51286.7|51161.7|1002
1614772200000|2021-03-03 11:50:00|51433.1|51308.1|51596.4|51471.4|51603.3|51478.3|51423.3|51298.3|932
1614772500000|2021-03-03 11:55:00|51595|51470|51746.5|51621.5|51752.2|51627.2|51522.4|51397.4|831
1614772800000|2021-03-03 12:00:00|51746.1|51621.1|51693.7|51568.7|51752.3|51627.3|51627.2|51502.2|1034
1614773100000|2021-03-03 12:05:00|51692.6|51567.6|51605.1|51480.1|51725.2|51600.2|51581|51456|818
1614773400000|2021-03-03 12:10:00|51603.7|51478.7|51465.9|51340.9|51691.4|51566.4|51461.6|51336.6|907
1614773700000|2021-03-03 12:15:00|51466.1|51341.1|51572.2|51447.2|51591.3|51466.3|51463.6|51338.6|954
1614774000000|2021-03-03 12:20:00|51573.4|51448.4|51692.1|51567.1|51702.9|51577.9|51550|51425|990
1614774300000|2021-03-03 12:25:00|51697.6|51572.6|51717.9|51592.9|51763.8|51638.8|51645.4|51520.4|965
1614774600000|2021-03-03 12:30:00|51718.7|51593.7|51936.6|51811.6|51970.4|51845.4|51713.4|51588.4|817
1614774900000|2021-03-03 12:35:00|51940.3|51815.3|52079.1|51954.1|52096.7|51971.7|51937.4|51812.4|1045
1614775200000|2021-03-03 12:40:00|52079|51954|52274.9|52149.9|52296.4|52171.4|52079|51954|1036
1614775500000|2021-03-03 12:45:00|52275.6|52150.6|52440.2|52315.2|52443.9|52318.9|52177.1|52052.1|1096
1614775800000|2021-03-03 12:50:00|52441.2|52316.2|52403.4|52278.4|52461.8|52336.8|52320.4|52195.4|942
1614776100000|2021-03-03 12:55:00|52403.5|52278.5|52616.6|52491.6|52636.8|52511.8|52401.6|52276.6|1039
1614776400000|2021-03-03 13:00:00|52617.1|52492.1|52506.8|52381.8|52698.3|52573.3|52446.9|52321.9|1099
1614776700000|2021-03-03 13:05:00|52507.2|52382.2|52306.2|52181.2|52578.4|52453.4|52224.4|52099.4|1059
1614777000000|2021-03-03 13:10:00|52305.4|52180.4|52087.3|51962.3|52323.2|52198.2|51952.2|51827.2|1113
1614777300000|2021-03-03 13:15:00|52089.6|51964.6|51770|51645|52110.2|51985.2|51770|51645|1034
1614777600000|2021-03-03 13:20:00|51768.7|51643.7|51932.9|51807.9|51933|51808|51703.7|51578.7|1082
1614777900000|2021-03-03 13:25:00|51932.3|51807.3|51854.7|51729.7|51933|51808|51814.6|51689.6|948
1614778200000|2021-03-03 13:30:00|51852.6|51727.6|51735.4|51610.4|52056.6|51931.6|51731.4|51606.4|966
1614778500000|2021-03-03 13:35:00|51714.9|51589.9|51732.6|51607.6|51792.6|51667.6|51592.7|51467.7|1037
1614778800000|2021-03-03 13:40:00|51732|51607|51500.1|51375.1|51732|51607|51488.8|51363.8|991
1614779100000|2021-03-03 13:45:00|51501.2|51376.2|51367|51242|51607.8|51482.8|51357.9|51232.9|1050
1614779400000|2021-03-03 13:50:00|51369|51244|51432|51307|51441.9|51316.9|51296.5|51171.5|1031
1614779700000|2021-03-03 13:55:00|51435.6|51310.6|51624|51499|51629|51504|51435.6|51310.6|1002
1614780000000|2021-03-03 14:00:00|51624.1|51499.1|51367.6|51242.6|51624.2|51499.2|51338.3|51213.3|1064
1614780300000|2021-03-03 14:05:00|51369|51244|51368.2|51243.2|51398.1|51273.1|51212|51087|1090
1614780600000|2021-03-03 14:10:00|51368.3|51243.3|51080.6|50955.6|51390.4|51265.4|51015.7|50890.7|1077
1614780900000|2021-03-03 14:15:00|51079.5|50954.5|50950.9|50825.9|51114.5|50989.5|50867.6|50742.6|1107
1614781200000|2021-03-03 14:20:00|50948.8|50823.8|51033.3|50908.3|51055.3|50930.3|50814.6|50689.6|941
1614781500000|2021-03-03 14:25:00|51032.7|50907.7|50931.2|50806.2|51097.5|50972.5|50889.5|50764.5|801
1614781800000|2021-03-03 14:30:00|50922|50797|51119.4|50994.4|51228.6|51103.6|50908.3|50783.3|788
1614782100000|2021-03-03 14:35:00|51121.2|50996.2|51016.2|50891.2|51206.8|51081.8|50926.8|50801.8|756
1614782400000|2021-03-03 14:40:00|51016.8|50891.8|50789.9|50664.9|51018.9|50893.9|50727.4|50602.4|793
1614782700000|2021-03-03 14:45:00|50788.3|50663.3|50919.3|50794.3|50951.4|50826.4|50705.5|50580.5|823
1614783000000|2021-03-03 14:50:00|50927.3|50802.3|50942.3|50817.3|51021.2|50896.2|50855.2|50730.2|802
1614783300000|2021-03-03 14:55:00|50940.8|50815.8|50829.4|50704.4|50957|50832|50785|50660|971
1614783600000|2021-03-03 15:00:00|50830.2|50705.2|51074.1|50949.1|51084.8|50959.8|50823.7|50698.7|998
1614783900000|2021-03-03 15:05:00|51074.4|50949.4|50990.7|50865.7|51208.7|51083.7|50990.7|50865.7|980
1614784200000|2021-03-03 15:10:00|50989.1|50864.1|50701.3|50576.3|50997.4|50872.4|50693.7|50568.7|1003
1614784500000|2021-03-03 15:15:00|50711.3|50586.3|50786.9|50661.9|50815.6|50690.6|50680.8|50555.8|1026
1614784800000|2021-03-03 15:20:00|50784.2|50659.2|50835.3|50710.3|50876.8|50751.8|50720.9|50595.9|1051
1614785100000|2021-03-03 15:25:00|50833.9|50708.9|50965.9|50840.9|51020.2|50895.2|50810.7|50685.7|993
1614785400000|2021-03-03 15:30:00|50965.7|50840.7|50901.6|50776.6|50966.6|50841.6|50766.3|50641.3|1002
1614785700000|2021-03-03 15:35:00|50901.5|50776.5|50783.8|50658.8|50902.2|50777.2|50782|50657|859
1614786000000|2021-03-03 15:40:00|50783.2|50658.2|50603.6|50478.6|50882.7|50757.7|50603.6|50478.6|903
1614786300000|2021-03-03 15:45:00|50604.3|50479.3|50612.1|50487.1|50693.8|50568.8|50591.6|50466.6|1023
1614786600000|2021-03-03 15:50:00|50613|50488|50769.8|50644.8|50771.1|50646.1|50610.6|50485.6|915
1614786900000|2021-03-03 15:55:00|50769.7|50644.7|50855.9|50730.9|50921.6|50796.6|50734.8|50609.8|989
1614787200000|2021-03-03 16:00:00|50860.1|50735.1|51106.6|50981.6|51136.3|51011.3|50854.5|50729.5|1118
1614787500000|2021-03-03 16:05:00|51106.9|50981.9|51028.5|50903.5|51184.2|51059.2|51013.9|50888.9|988
1614787800000|2021-03-03 16:10:00|51028.4|50903.4|51223.1|51098.1|51227.6|51102.6|50972|50847|971
1614788100000|2021-03-03 16:15:00|51229.4|51104.4|51153.4|51028.4|51239.1|51114.1|51055.6|50930.6|1014
1614788400000|2021-03-03 16:20:00|51153.6|51028.6|51369.2|51244.2|51370.1|51245.1|51116.6|50991.6|1075
1614788700000|2021-03-03 16:25:00|51367.4|51242.4|51542.6|51417.6|51544.5|51419.5|51354.2|51229.2|960
1614789000000|2021-03-03 16:30:00|51542.5|51417.5|51420.6|51295.6|51554.4|51429.4|51393.7|51268.7|1007
1614789300000|2021-03-03 16:35:00|51420.4|51295.4|51269.5|51144.5|51434.3|51309.3|51090.7|50965.7|1082
1614789600000|2021-03-03 16:40:00|51268.3|51143.3|51173.4|51048.4|51270.5|51145.5|51155|51030|1000
1614789900000|2021-03-03 16:45:00|51173.2|51048.2|51200.8|51075.8|51383.1|51258.1|51173.1|51048.1|997
1614790200000|2021-03-03 16:50:00|51200.9|51075.9|51227.4|51102.4|51320.4|51195.4|51199.7|51074.7|846
1614790500000|2021-03-03 16:55:00|51222.3|51097.3|51212.2|51087.2|51314.2|51189.2|51211.7|51086.7|886
1614790800000|2021-03-03 17:00:00|51212|51087|51313.1|51188.1|51333.2|51208.2|51205.7|51080.7|909
1614791100000|2021-03-03 17:05:00|51312.1|51187.1|51403.9|51278.9|51547.3|51422.3|51286|51161|862
1614791400000|2021-03-03 17:10:00|51402.8|51277.8|51526|51401|51539.3|51414.3|51402.8|51277.8|859
1614791700000|2021-03-03 17:15:00|51524.9|51399.9|51471.1|51346.1|51534.4|51409.4|51440.1|51315.1|866
1614792000000|2021-03-03 17:20:00|51470.8|51345.8|51406.3|51281.3|51483.4|51358.4|51365.3|51240.3|940
1614792300000|2021-03-03 17:25:00|51405|51280|51283.2|51158.2|51433.3|51308.3|51248.6|51123.6|897
1614792600000|2021-03-03 17:30:00|51282.9|51157.9|50991.1|50866.1|51283.2|51158.2|50976|50851|1045
1614792900000|2021-03-03 17:35:00|50991.4|50866.4|51098.4|50973.4|51101.7|50976.7|50957.6|50832.6|930
1614793200000|2021-03-03 17:40:00|51098|50973|51168|51043|51176.5|51051.5|51046.9|50921.9|805
1614793500000|2021-03-03 17:45:00|51167.9|51042.9|51433.3|51308.3|51434.9|51309.9|51081|50956|840
1614793800000|2021-03-03 17:50:00|51422.4|51297.4|51450.8|51325.8|51536.9|51411.9|51412.1|51287.1|929
1614794100000|2021-03-03 17:55:00|51451.1|51326.1|51435.2|51310.2|51480.1|51355.1|51364.1|51239.1|875
1614794400000|2021-03-03 18:00:00|51433.6|51308.6|51520.4|51395.4|51547.8|51422.8|51353.5|51228.5|888
1614794700000|2021-03-03 18:05:00|51520.5|51395.5|51640.2|51515.2|51708.9|51583.9|51494.9|51369.9|906
1614795000000|2021-03-03 18:10:00|51641.4|51516.4|51564|51439|51645.2|51520.2|51486.5|51361.5|1061
1614795300000|2021-03-03 18:15:00|51563.2|51438.2|51562.7|51437.7|51640.5|51515.5|51542.5|51417.5|991
1614795600000|2021-03-03 18:20:00|51565.3|51440.3|51524.6|51399.6|51679.2|51554.2|51504.8|51379.8|1054
1614795900000|2021-03-03 18:25:00|51526|51401|51519.8|51394.8|51577.8|51452.8|51443.3|51318.3|938
1614796200000|2021-03-03 18:30:00|51519.9|51394.9|51526.6|51401.6|51559.6|51434.6|51452|51327|941
1614796500000|2021-03-03 18:35:00|51525.9|51400.9|51455.8|51330.8|51607.2|51482.2|51442.1|51317.1|990
1614796800000|2021-03-03 18:40:00|51456.4|51331.4|51457.5|51332.5|51514.5|51389.5|51421.6|51296.6|919
1614797100000|2021-03-03 18:45:00|51459.8|51334.8|51257.4|51132.4|51502.8|51377.8|51213.3|51088.3|992
1614797400000|2021-03-03 18:50:00|51257.3|51132.3|51325|51200|51367.3|51242.3|51256.4|51131.4|848
1614797700000|2021-03-03 18:55:00|51325.1|51200.1|51318.9|51193.9|51353.7|51228.7|51286.4|51161.4|836
1614798000000|2021-03-03 19:00:00|51319.5|51194.5|51298.4|51173.4|51333.9|51208.9|51238|51113|838
1614798300000|2021-03-03 19:05:00|51298.1|51173.1|50748.8|50623.8|51298.5|51173.5|50748.1|50623.1|1014
1614798600000|2021-03-03 19:10:00|50750.2|50625.2|50870.7|50745.7|50870.7|50745.7|50732.5|50607.5|1031
1614798900000|2021-03-03 19:15:00|50869|50744|50443.1|50318.1|50873.1|50748.1|50396.2|50271.2|1083
1614799200000|2021-03-03 19:20:00|50442.6|50317.6|50490.7|50365.7|50532.2|50407.2|50420|50295|1022
1614799500000|2021-03-03 19:25:00|50490.6|50365.6|50572.5|50447.5|50585.4|50460.4|50395.7|50270.7|978
1614799800000|2021-03-03 19:30:00|50573.4|50448.4|50471.5|50346.5|50576.8|50451.8|50457.1|50332.1|811
1614800100000|2021-03-03 19:35:00|50471.7|50346.7|50724|50599|50824|50699|50470.8|50345.8|1033
1614800400000|2021-03-03 19:40:00|50726.7|50601.7|50958.6|50833.6|50965.4|50840.4|50706|50581|1038
1614800700000|2021-03-03 19:45:00|50955.6|50830.6|50969.1|50844.1|51078.6|50953.6|50877.9|50752.9|990
1614801000000|2021-03-03 19:50:00|50969.8|50844.8|50994.2|50869.2|51053.9|50928.9|50965.4|50840.4|879
1614801300000|2021-03-03 19:55:00|50993.3|50868.3|50926.1|50801.1|51016.7|50891.7|50856.9|50731.9|936
1614801600000|2021-03-03 20:00:00|50933.6|50808.6|51148|51023|51148|51023|50788.7|50663.7|943
1614801900000|2021-03-03 20:05:00|51148.4|51023.4|51062.4|50937.4|51238.9|51113.9|51050.4|50925.4|1010
1614802200000|2021-03-03 20:10:00|51062.3|50937.3|50989.5|50864.5|51130.3|51005.3|50981.1|50856.1|933
1614802500000|2021-03-03 20:15:00|50987.6|50862.6|51089.5|50964.5|51090.4|50965.4|50921.7|50796.7|951
1614802800000|2021-03-03 20:20:00|51089.4|50964.4|51066.3|50941.3|51183.6|51058.6|51052|50927|930
1614803100000|2021-03-03 20:25:00|51066.1|50941.1|50957.8|50832.8|51069.3|50944.3|50933.9|50808.9|911
1614803400000|2021-03-03 20:30:00|50956.4|50831.4|51024.5|50899.5|51028.6|50903.6|50928.5|50803.5|889
1614803700000|2021-03-03 20:35:00|51025.2|50900.2|51103.2|50978.2|51124.2|50999.2|50963|50838|904
1614804000000|2021-03-03 20:40:00|51102.3|50977.3|50966.6|50841.6|51102.3|50977.3|50937.9|50812.9|920
1614804300000|2021-03-03 20:45:00|50967|50842|50723.4|50598.4|51051.9|50926.9|50723.4|50598.4|955
1614804600000|2021-03-03 20:50:00|50721.4|50596.4|50613.5|50488.5|50753.1|50628.1|50564.9|50439.9|1018
1614804900000|2021-03-03 20:55:00|50615.6|50490.6|50606.4|50481.4|50692|50567|50537.8|50412.8|961
1614805200000|2021-03-03 21:00:00|50606.8|50481.8|50656|50531|50717.1|50592.1|50539.6|50414.6|982
1614805500000|2021-03-03 21:05:00|50655.9|50530.9|50592.2|50467.2|50732.1|50607.1|50588.4|50463.4|914
1614805800000|2021-03-03 21:10:00|50588.3|50463.3|50538.3|50413.3|50588.3|50463.3|50450.9|50325.9|903
1614806100000|2021-03-03 21:15:00|50538.4|50413.4|50583.5|50458.5|50641.3|50516.3|50473.2|50348.2|828
1614806400000|2021-03-03 21:20:00|50582.3|50457.3|50703.3|50578.3|50706.4|50581.4|50576.3|50451.3|818
1614806700000|2021-03-03 21:25:00|50703.7|50578.7|50904.9|50779.9|50906|50781|50698.9|50573.9|682
1614807000000|2021-03-03 21:30:00|50902.4|50777.4|51094.1|50969.1|51111.6|50986.6|50833.2|50708.2|920
1614807300000|2021-03-03 21:35:00|51093.9|50968.9|51055.2|50930.2|51102.3|50977.3|50987.1|50862.1|751
1614807600000|2021-03-03 21:40:00|51060.7|50935.7|51156.8|51031.8|51173.2|51048.2|51029.1|50904.1|722
1614807900000|2021-03-03 21:45:00|51156|51031|51064.9|50939.9|51156|51031|51057.9|50932.9|717
1614808200000|2021-03-03 21:50:00|51066.3|50941.3|51029.8|50904.8|51107.7|50982.7|51006.7|50881.7|400
1614808500000|2021-03-03 21:55:00|51031.9|50906.9|50993.4|50868.4|51075|50950|50945.3|50820.3|700
1614808800000|2021-03-03 22:00:00|50993.6|50868.6|50849.6|50724.6|51003.5|50878.5|50752.7|50627.7|823
1614809100000|2021-03-03 22:05:00|50853.7|50728.7|51048.7|50923.7|51048.7|50923.7|50851.3|50726.3|586
1614809400000|2021-03-03 22:10:00|51049.2|50924.2|51348.8|51223.8|51393.1|51268.1|51049.2|50924.2|564
1614809700000|2021-03-03 22:15:00|51348.2|51223.2|51094.3|50969.3|51351.6|51226.6|51088.1|50963.1|556
1614810000000|2021-03-03 22:20:00|51095.6|50970.6|51100.3|50975.3|51128.1|51003.1|50963.7|50838.7|627
1614810300000|2021-03-03 22:25:00|51134.4|51009.4|51107.9|50982.9|51146.5|51021.5|51033.5|50908.5|611
1614810600000|2021-03-03 22:30:00|51108.1|50983.1|51032.1|50907.1|51112.1|50987.1|51013.7|50888.7|538
1614810900000|2021-03-03 22:35:00|51032.2|50907.2|50838.9|50713.9|51085.2|50960.2|50769.1|50644.1|765
1614811200000|2021-03-03 22:40:00|50839.3|50714.3|50881.4|50756.4|50887.5|50762.5|50828.1|50703.1|387
1614811500000|2021-03-03 22:45:00|50882.2|50757.2|50697.9|50572.9|50885.4|50760.4|50695.9|50570.9|330
1614811800000|2021-03-03 22:50:00|50697|50572|50673.8|50548.8|50814.1|50689.1|50615.4|50490.4|824
1614812100000|2021-03-03 22:55:00|50672.9|50547.9|50651.6|50526.6|50714|50589|50585.2|50460.2|841
1614812400000|2021-03-03 23:00:00|50652.6|50527.6|50608.3|50483.3|50675.7|50550.7|50525.3|50400.3|879
1614812700000|2021-03-03 23:05:00|50609.4|50484.4|50847.8|50722.8|50853.8|50728.8|50609.4|50484.4|841
1614813000000|2021-03-03 23:10:00|50847.7|50722.7|50894|50769|50949.2|50824.2|50818.8|50693.8|789
1614813300000|2021-03-03 23:15:00|50894.5|50769.5|50991.1|50866.1|51030.5|50905.5|50891.6|50766.6|910
1614813600000|2021-03-03 23:20:00|50991.4|50866.4|51054.3|50929.3|51130.4|51005.4|50977.9|50852.9|820
1614813900000|2021-03-03 23:25:00|51053.3|50928.3|50981.2|50856.2|51054.2|50929.2|50953.9|50828.9|757
1614814200000|2021-03-03 23:30:00|50980|50855|50873.5|50748.5|50981.9|50856.9|50836.4|50711.4|849
1614814500000|2021-03-03 23:35:00|50873.7|50748.7|50648.8|50523.8|50875.1|50750.1|50644.1|50519.1|970
1614814800000|2021-03-03 23:40:00|50640.9|50515.9|50704.3|50579.3|50767.3|50642.3|50638.6|50513.6|913
1614815100000|2021-03-03 23:45:00|50704.2|50579.2|50841|50716|50864.4|50739.4|50704.1|50579.1|956
1614815400000|2021-03-03 23:50:00|50840.5|50715.5|50638.5|50513.5|50841.4|50716.4|50597.4|50472.4|954
1614815700000|2021-03-03 23:55:00|50634.5|50509.5|50453.8|50328.8|50634.5|50509.5|50447.6|50322.6|967
1614816000000|2021-03-04 00:00:00|50448|50323|50360.6|50235.6|50486.5|50361.5|50212.2|50087.2|1072
1614816300000|2021-03-04 00:05:00|50353.9|50228.9|50127.2|50002.2|50384.5|50259.5|50024.5|49899.5|1047
1614816600000|2021-03-04 00:10:00|50124.8|49999.8|50188.9|50063.9|50339.5|50214.5|50095.4|49970.4|1058
1614816900000|2021-03-04 00:15:00|50193.3|50068.3|50452.5|50327.5|50499.8|50374.8|50155.3|50030.3|1035
1614817200000|2021-03-04 00:20:00|50451.8|50326.8|50366.8|50241.8|50451.9|50326.9|50220.1|50095.1|942
1614817500000|2021-03-04 00:25:00|50365.8|50240.8|50575.5|50450.5|50619.4|50494.4|50345.9|50220.9|1080
1614817800000|2021-03-04 00:30:00|50574.5|50449.5|50633.9|50508.9|50653.1|50528.1|50494.8|50369.8|869
1614818100000|2021-03-04 00:35:00|50641.3|50516.3|50729.8|50604.8|50732|50607|50597.3|50472.3|921
1614818400000|2021-03-04 00:40:00|50730|50605|50792.1|50667.1|50792.1|50667.1|50664.3|50539.3|842
1614818700000|2021-03-04 00:45:00|50792.2|50667.2|50749.2|50624.2|50792.2|50667.2|50627.7|50502.7|908
1614819000000|2021-03-04 00:50:00|50749.6|50624.6|51161.9|51036.9|51162.1|51037.1|50712.1|50587.1|1035
1614819300000|2021-03-04 00:55:00|51169.2|51044.2|50975|50850|51205.2|51080.2|50971.3|50846.3|997
1614819600000|2021-03-04 01:00:00|50975.6|50850.6|50824.6|50699.6|50990.2|50865.2|50819.7|50694.7|883
1614819900000|2021-03-04 01:05:00|50818.1|50693.1|51026.7|50901.7|51026.7|50901.7|50796.3|50671.3|903
1614820200000|2021-03-04 01:10:00|51025.2|50900.2|51444.4|51319.4|51471.7|51346.7|51021.2|50896.2|1077
1614820500000|2021-03-04 01:15:00|51445.1|51320.1|51488.6|51363.6|51585.2|51460.2|51324.5|51199.5|1035
1614820800000|2021-03-04 01:20:00|51493.4|51368.4|51473.9|51348.9|51536.1|51411.1|51399|51274|1016
1614821100000|2021-03-04 01:25:00|51471.7|51346.7|51636|51511|51677.6|51552.6|51466.4|51341.4|996
1614821400000|2021-03-04 01:30:00|51635.7|51510.7|51664.4|51539.4|51705.1|51580.1|51557|51432|960
1614821700000|2021-03-04 01:35:00|51664.2|51539.2|51565.4|51440.4|51708.3|51583.3|51550.4|51425.4|891
1614822000000|2021-03-04 01:40:00|51561.5|51436.5|51556.6|51431.6|51633|51508|51548.3|51423.3|884
1614822300000|2021-03-04 01:45:00|51555.4|51430.4|51512.7|51387.7|51581.9|51456.9|51494.1|51369.1|685
1614822600000|2021-03-04 01:50:00|51512.3|51387.3|51517.1|51392.1|51520.1|51395.1|51425|51300|716
1614822900000|2021-03-04 01:55:00|51518.3|51393.3|51582.7|51457.7|51677.7|51552.7|51491.4|51366.4|831
1614823200000|2021-03-04 02:00:00|51583|51458|51628.5|51503.5|51643.6|51518.6|51477.3|51352.3|856
1614823500000|2021-03-04 02:05:00|51627.9|51502.9|51793.4|51668.4|51847.4|51722.4|51587.4|51462.4|776
1614823800000|2021-03-04 02:10:00|51793.5|51668.5|51635.1|51510.1|51823.1|51698.1|51635.1|51510.1|855
1614824100000|2021-03-04 02:15:00|51633.3|51508.3|51567.7|51442.7|51652.8|51527.8|51567.4|51442.4|677
1614824400000|2021-03-04 02:20:00|51568.1|51443.1|51548.9|51423.9|51608.4|51483.4|51512.2|51387.2|811
1614824700000|2021-03-04 02:25:00|51550.3|51425.3|51488.7|51363.7|51651.2|51526.2|51403.1|51278.1|976
1614825000000|2021-03-04 02:30:00|51487.5|51362.5|51400.7|51275.7|51539.6|51414.6|51377.4|51252.4|916
1614825300000|2021-03-04 02:35:00|51400.9|51275.9|51298|51173|51400.9|51275.9|51226.5|51101.5|957
1614825600000|2021-03-04 02:40:00|51298.2|51173.2|51354.3|51229.3|51394.6|51269.6|51260|51135|930
1614825900000|2021-03-04 02:45:00|51355.1|51230.1|51359.6|51234.6|51428|51303|51346.7|51221.7|757
1614826200000|2021-03-04 02:50:00|51359|51234|51107.2|50982.2|51362|51237|51072|50947|993
1614826500000|2021-03-04 02:55:00|51110.4|50985.4|50878.9|50753.9|51117.2|50992.2|50878.1|50753.1|1028
1614826800000|2021-03-04 03:00:00|50879.1|50754.1|51067.2|50942.2|51070.8|50945.8|50867.5|50742.5|993
1614827100000|2021-03-04 03:05:00|51068.6|50943.6|51031.6|50906.6|51101.6|50976.6|51024.5|50899.5|845
1614827400000|2021-03-04 03:10:00|51030.8|50905.8|51021.3|50896.3|51069.2|50944.2|50960|50835|717
1614827700000|2021-03-04 03:15:00|51022.6|50897.6|50752.1|50627.1|51078.1|50953.1|50730.5|50605.5|816
1614828000000|2021-03-04 03:20:00|50751|50626|50436.6|50311.6|50755|50630|50424.1|50299.1|1030
1614828300000|2021-03-04 03:25:00|50436.5|50311.5|50373.9|50248.9|50450.2|50325.2|50323.4|50198.4|1023
1614828600000|2021-03-04 03:30:00|50376.8|50251.8|50287.1|50162.1|50434.5|50309.5|50111.3|49986.3|1061
1614828900000|2021-03-04 03:35:00|50286|50161|50173.5|50048.5|50389|50264|50172.7|50047.7|1030
1614829200000|2021-03-04 03:40:00|50167.7|50042.7|50070.7|49945.7|50193.9|50068.9|49859|49734|1079
1614829500000|2021-03-04 03:45:00|50072.6|49947.6|49813.6|49688.6|50220.7|50095.7|49801.8|49676.8|1063
1614829800000|2021-03-04 03:50:00|49813.9|49688.9|49818.1|49693.1|49891.1|49766.1|49643.2|49518.2|1100
1614830100000|2021-03-04 03:55:00|49816.2|49691.2|49624.7|49499.7|49835.1|49710.1|49527.8|49402.8|1121
1614830400000|2021-03-04 04:00:00|49626.4|49501.4|49648.3|49523.3|49893|49768|49486.9|49361.9|1096
1614830700000|2021-03-04 04:05:00|49647.1|49522.1|49813.7|49688.7|49854.7|49729.7|49593.7|49468.7|1064
1614831000000|2021-03-04 04:10:00|49813.4|49688.4|49592.4|49467.4|49853.3|49728.3|49581.9|49456.9|1077
1614831300000|2021-03-04 04:15:00|49593.5|49468.5|49806.5|49681.5|49826.5|49701.5|49554.2|49429.2|1086
1614831600000|2021-03-04 04:20:00|49807.8|49682.8|49555.9|49430.9|49829.7|49704.7|49542.1|49417.1|1122
1614831900000|2021-03-04 04:25:00|49562.9|49437.9|49758.7|49633.7|49807.2|49682.2|49500.4|49375.4|1017
1614832200000|2021-03-04 04:30:00|49758.6|49633.6|49606.2|49481.2|49797.8|49672.8|49606.2|49481.2|882
1614832500000|2021-03-04 04:35:00|49606.7|49481.7|49597.5|49472.5|49729.8|49604.8|49550.1|49425.1|1030
1614832800000|2021-03-04 04:40:00|49597|49472|49416.1|49291.1|49655.2|49530.2|49390.8|49265.8|1080
1614833100000|2021-03-04 04:45:00|49416.8|49291.8|49273.8|49148.8|49417.2|49292.2|49166|49041|1106
1614833400000|2021-03-04 04:50:00|49273.3|49148.3|49271.1|49146.1|49412|49287|49225.7|49100.7|1080
1614833700000|2021-03-04 04:55:00|49271.5|49146.5|49118.9|48993.9|49311.1|49186.1|49090.2|48965.2|1046
1614834000000|2021-03-04 05:00:00|49118.5|48993.5|49364.2|49239.2|49364.2|49239.2|49105.5|48980.5|1049
1614834300000|2021-03-04 05:05:00|49366.4|49241.4|49410.7|49285.7|49433.4|49308.4|49298.3|49173.3|956
1614834600000|2021-03-04 05:10:00|49412.2|49287.2|49382.4|49257.4|49412.2|49287.2|49283.2|49158.2|975
1614834900000|2021-03-04 05:15:00|49385.4|49260.4|49277.2|49152.2|49388.1|49263.1|49185|49060|1068
1614835200000|2021-03-04 05:20:00|49278.7|49153.7|49412.8|49287.8|49412.8|49287.8|49215.3|49090.3|997
1614835500000|2021-03-04 05:25:00|49414.4|49289.4|49305.8|49180.8|49422.3|49297.3|49305.8|49180.8|902
1614835800000|2021-03-04 05:30:00|49297.3|49172.3|49494.8|49369.8|49595.6|49470.6|49179.9|49054.9|1080
1614836100000|2021-03-04 05:35:00|49493.9|49368.9|49676.7|49551.7|49699.8|49574.8|49471.1|49346.1|1039
1614836400000|2021-03-04 05:40:00|49676.4|49551.4|49612.6|49487.6|49676.5|49551.5|49524|49399|953
1614836700000|2021-03-04 05:45:00|49612.5|49487.5|49673.1|49548.1|49735|49610|49575.8|49450.8|891
1614837000000|2021-03-04 05:50:00|49673|49548|49740.9|49615.9|49761.7|49636.7|49616.4|49491.4|836
1614837300000|2021-03-04 05:55:00|49742.5|49617.5|49754.6|49629.6|49762.5|49637.5|49681.6|49556.6|813
1614837600000|2021-03-04 06:00:00|49753.9|49628.9|49668.7|49543.7|49757.5|49632.5|49629.5|49504.5|786
1614837900000|2021-03-04 06:05:00|49667.1|49542.1|49943.9|49818.9|49957.8|49832.8|49665.8|49540.8|857
1614838200000|2021-03-04 06:10:00|49944.4|49819.4|49714.1|49589.1|49953.4|49828.4|49714.1|49589.1|994
1614838500000|2021-03-04 06:15:00|49714.5|49589.5|49511.2|49386.2|49794.1|49669.1|49506.9|49381.9|974
1614838800000|2021-03-04 06:20:00|49509.9|49384.9|49607.5|49482.5|49607.5|49482.5|49369.6|49244.6|1019
1614839100000|2021-03-04 06:25:00|49606.8|49481.8|49784.3|49659.3|49844.1|49719.1|49604.9|49479.9|957
1614839400000|2021-03-04 06:30:00|49783.7|49658.7|49513.6|49388.6|49783.7|49658.7|49496|49371|1055
1614839700000|2021-03-04 06:35:00|49514.1|49389.1|49623.1|49498.1|49659.3|49534.3|49490.3|49365.3|1032
1614840000000|2021-03-04 06:40:00|49623|49498|49595.3|49470.3|49667.2|49542.2|49527.7|49402.7|877
1614840300000|2021-03-04 06:45:00|49597|49472|49391.6|49266.6|49634.6|49509.6|49347.4|49222.4|985
1614840600000|2021-03-04 06:50:00|49394.4|49269.4|49485.2|49360.2|49552.2|49427.2|49394.4|49269.4|947
1614840900000|2021-03-04 06:55:00|49485.6|49360.6|49480.8|49355.8|49531.9|49406.9|49429.9|49304.9|933
1614841200000|2021-03-04 07:00:00|49480|49355|49549.4|49424.4|49661.2|49536.2|49416|49291|1023
1614841500000|2021-03-04 07:05:00|49550.7|49425.7|49712|49587|49740.4|49615.4|49514.2|49389.2|1002
1614841800000|2021-03-04 07:10:00|49711.7|49586.7|49761.4|49636.4|49761.4|49636.4|49644.2|49519.2|858
1614842100000|2021-03-04 07:15:00|49761.6|49636.6|49836.5|49711.5|49890.8|49765.8|49684.5|49559.5|947
1614842400000|2021-03-04 07:20:00|49836.9|49711.9|49700.8|49575.8|49842.1|49717.1|49683.2|49558.2|732
1614842700000|2021-03-04 07:25:00|49702.1|49577.1|49746.4|49621.4|49763.5|49638.5|49671|49546|852
1614843000000|2021-03-04 07:30:00|49747.1|49622.1|49581.2|49456.2|49793.9|49668.9|49578.2|49453.2|855
1614843300000|2021-03-04 07:35:00|49583|49458|49681.7|49556.7|49726.7|49601.7|49579|49454|930
1614843600000|2021-03-04 07:40:00|49681.6|49556.6|49724.7|49599.7|49737.1|49612.1|49632.2|49507.2|659
1614843900000|2021-03-04 07:45:00|49726.7|49601.7|49802|49677|49804|49679|49609.1|49484.1|805
1614844200000|2021-03-04 07:50:00|49802.9|49677.9|49708.2|49583.2|49804|49679|49651|49526|831
1614844500000|2021-03-04 07:55:00|49710.8|49585.8|49776|49651|49802.4|49677.4|49666.3|49541.3|903
1614844800000|2021-03-04 08:00:00|49766|49641|50332.4|50207.4|50342.2|50217.2|49766|49641|1103
1614845100000|2021-03-04 08:05:00|50332.3|50207.3|50559.9|50434.9|50649.6|50524.6|50325.2|50200.2|1107
1614845400000|2021-03-04 08:10:00|50558.3|50433.3|50545.1|50420.1|50577.5|50452.5|50449.6|50324.6|1026
1614845700000|2021-03-04 08:15:00|50544.6|50419.6|50553.5|50428.5|50580.5|50455.5|50517.2|50392.2|928
1614846000000|2021-03-04 08:20:00|50553.3|50428.3|50519.4|50394.4|50772.3|50647.3|50511.3|50386.3|998
1614846300000|2021-03-04 08:25:00|50520|50395|50514|50389|50564.1|50439.1|50412.7|50287.7|976
1614846600000|2021-03-04 08:30:00|50509.5|50384.5|50510.5|50385.5|50527.2|50402.2|50445.5|50320.5|917
1614846900000|2021-03-04 08:35:00|50509.9|50384.9|50496.9|50371.9|50554.1|50429.1|50456.3|50331.3|853
1614847200000|2021-03-04 08:40:00|50496.8|50371.8|50514.5|50389.5|50605.2|50480.2|50485.7|50360.7|717
1614847500000|2021-03-04 08:45:00|50515|50390|50342.1|50217.1|50516.1|50391.1|50341.3|50216.3|851
1614847800000|2021-03-04 08:50:00|50345.4|50220.4|50157|50032|50393.5|50268.5|50106.9|49981.9|1011
1614848100000|2021-03-04 08:55:00|50156.3|50031.3|50288|50163|50288.7|50163.7|50140.8|50015.8|1020
1614848400000|2021-03-04 09:00:00|50288.6|50163.6|50139.1|50014.1|50298.1|50173.1|50134.9|50009.9|792
1614848700000|2021-03-04 09:05:00|50139.3|50014.3|50249.9|50124.9|50274|50149|50137.4|50012.4|751
1614849000000|2021-03-04 09:10:00|50252.3|50127.3|49996.9|49871.9|50252.3|50127.3|49996.9|49871.9|781
1614849300000|2021-03-04 09:15:00|49997.5|49872.5|49479.2|49354.2|50005.5|49880.5|49288.9|49163.9|1085
1614849600000|2021-03-04 09:20:00|49478|49353|48768.6|48643.6|49508.2|49383.2|48706|48581|1145
1614849900000|2021-03-04 09:25:00|48771.1|48646.1|48784.1|48659.1|49018.2|48893.2|48723.4|48598.4|1124
1614850200000|2021-03-04 09:30:00|48788.8|48663.8|48951.6|48826.6|48982.1|48857.1|48617.8|48492.8|1124
1614850500000|2021-03-04 09:35:00|48950|48825|49135|49010|49150.6|49025.6|48950|48825|1040
1614850800000|2021-03-04 09:40:00|49135.2|49010.2|48962.2|48837.2|49212.5|49087.5|48957.2|48832.2|1052
1614851100000|2021-03-04 09:45:00|48963.9|48838.9|48907.1|48782.1|49073.4|48948.4|48765.8|48640.8|969
1614851400000|2021-03-04 09:50:00|48907.7|48782.7|49066.8|48941.8|49087.2|48962.2|48775.7|48650.7|1063
1614851700000|2021-03-04 09:55:00|49070.4|48945.4|49153.1|49028.1|49187|49062|49034.6|48909.6|993
1614852000000|2021-03-04 10:00:00|49152.1|49027.1|49443.4|49318.4|49618.3|49493.3|49044.8|48919.8|1102
1614852300000|2021-03-04 10:05:00|49446.4|49321.4|49383.6|49258.6|49466.2|49341.2|49355.2|49230.2|994
1614852600000|2021-03-04 10:10:00|49377.1|49252.1|48852.9|48727.9|49384.8|49259.8|48851.7|48726.7|1087
1614852900000|2021-03-04 10:15:00|48850.5|48725.5|49043.9|48918.9|49051.4|48926.4|48846.9|48721.9|1010
1614853200000|2021-03-04 10:20:00|49044.2|48919.2|49203.8|49078.8|49203.8|49078.8|49029.7|48904.7|945
1614853500000|2021-03-04 10:25:00|49200.8|49075.8|49070.7|48945.7|49209.6|49084.6|49004.3|48879.3|953
1614853800000|2021-03-04 10:30:00|49070.1|48945.1|49187.6|49062.6|49251.5|49126.5|49050.4|48925.4|1082
1614854100000|2021-03-04 10:35:00|49190.5|49065.5|49226.4|49101.4|49281.6|49156.6|49137.9|49012.9|1035
1614854400000|2021-03-04 10:40:00|49225.8|49100.8|49374.6|49249.6|49383.2|49258.2|49225.8|49100.8|1019
1614854700000|2021-03-04 10:45:00|49374.2|49249.2|49255.5|49130.5|49434.6|49309.6|49245.2|49120.2|901
1614855000000|2021-03-04 10:50:00|49257.4|49132.4|49275.7|49150.7|49296|49171|49181.4|49056.4|819
1614855300000|2021-03-04 10:55:00|49274.7|49149.7|49301.3|49176.3|49411|49286|49274.7|49149.7|905
1614855600000|2021-03-04 11:00:00|49302.2|49177.2|49342.9|49217.9|49452.5|49327.5|49159.6|49034.6|977
1614855900000|2021-03-04 11:05:00|49343.7|49218.7|49361.8|49236.8|49507.6|49382.6|49275.7|49150.7|1017
1614856200000|2021-03-04 11:10:00|49361.6|49236.6|49338.1|49213.1|49463.1|49338.1|49296.7|49171.7|956
1614856500000|2021-03-04 11:15:00|49336.5|49211.5|49344|49219|49376.1|49251.1|49245.3|49120.3|811
1614856800000|2021-03-04 11:20:00|49342.9|49217.9|49252.6|49127.6|49350.5|49225.5|49213.7|49088.7|900
1614857100000|2021-03-04 11:25:00|49251.3|49126.3|49082.8|48957.8|49253|49128|49011.8|48886.8|982
1614857400000|2021-03-04 11:30:00|49082.2|48957.2|49337.9|49212.9|49337.9|49212.9|49082.2|48957.2|1056
1614857700000|2021-03-04 11:35:00|49336.5|49211.5|49480.3|49355.3|49553.5|49428.5|49309.6|49184.6|903
1614858000000|2021-03-04 11:40:00|49480.2|49355.2|49478.1|49353.1|49570.7|49445.7|49444.5|49319.5|1022
1614858300000|2021-03-04 11:45:00|49476.9|49351.9|49461.2|49336.2|49534.8|49409.8|49449|49324|855
1614858600000|2021-03-04 11:50:00|49461.4|49336.4|49422.5|49297.5|49499.5|49374.5|49395|49270|893
1614858900000|2021-03-04 11:55:00|49422.4|49297.4|49417.6|49292.6|49470.5|49345.5|49386|49261|902
1614859200000|2021-03-04 12:00:00|49418.1|49293.1|49281.1|49156.1|49611.5|49486.5|49281.1|49156.1|1005
1614859500000|2021-03-04 12:05:00|49280.8|49155.8|49571.1|49446.1|49630.7|49505.7|49274.4|49149.4|1059
1614859800000|2021-03-04 12:10:00|49571.6|49446.6|49581.1|49456.1|49600.5|49475.5|49518.8|49393.8|980
1614860100000|2021-03-04 12:15:00|49581.6|49456.6|49808.7|49683.7|49812.3|49687.3|49572.9|49447.9|1063
1614860400000|2021-03-04 12:20:00|49808.6|49683.6|49624.7|49499.7|49840.7|49715.7|49590.7|49465.7|1042
1614860700000|2021-03-04 12:25:00|49624.8|49499.8|49517.1|49392.1|49634.6|49509.6|49461.4|49336.4|779
1614861000000|2021-03-04 12:30:00|49517.7|49392.7|49293|49168|49518.6|49393.6|49241.5|49116.5|995
1614861300000|2021-03-04 12:35:00|49293.3|49168.3|49345.1|49220.1|49404.1|49279.1|49293.1|49168.1|929
1614861600000|2021-03-04 12:40:00|49345.7|49220.7|49468.5|49343.5|49533.9|49408.9|49331.7|49206.7|952
1614861900000|2021-03-04 12:45:00|49471.4|49346.4|49374.2|49249.2|49533.1|49408.1|49264.7|49139.7|965
1614862200000|2021-03-04 12:50:00|49374.3|49249.3|49430.2|49305.2|49461.6|49336.6|49347.6|49222.6|858
1614862500000|2021-03-04 12:55:00|49430.3|49305.3|49447.9|49322.9|49493.2|49368.2|49372.8|49247.8|888
1614862800000|2021-03-04 13:00:00|49447.7|49322.7|49100|48975|49458|49333|49011.9|48886.9|895
1614863100000|2021-03-04 13:05:00|49099.2|48974.2|48923.9|48798.9|49099.2|48974.2|48829.3|48704.3|1122
1614863400000|2021-03-04 13:10:00|48929.4|48804.4|49177.5|49052.5|49195.3|49070.3|48927.7|48802.7|1032
1614863700000|2021-03-04 13:15:00|49174.5|49049.5|49515.4|49390.4|49578.5|49453.5|49169.8|49044.8|1091
1614864000000|2021-03-04 13:20:00|49518.1|49393.1|49518.2|49393.2|49541.4|49416.4|49299|49174|1070
1614864300000|2021-03-04 13:25:00|49516.1|49391.1|49552.5|49427.5|49660.7|49535.7|49446.7|49321.7|1054
1614864600000|2021-03-04 13:30:00|49552.1|49427.1|49408.8|49283.8|49565.4|49440.4|49395.4|49270.4|1107
1614864900000|2021-03-04 13:35:00|49407.5|49282.5|49445.6|49320.6|49514.6|49389.6|49341.1|49216.1|1005
1614865200000|2021-03-04 13:40:00|49440|49315|49760.8|49635.8|49761.8|49636.8|49415.8|49290.8|983
1614865500000|2021-03-04 13:45:00|49760.9|49635.9|49612.1|49487.1|49795.4|49670.4|49590.4|49465.4|994
1614865800000|2021-03-04 13:50:00|49613.4|49488.4|49718.4|49593.4|49773.3|49648.3|49608.1|49483.1|962
1614866100000|2021-03-04 13:55:00|49718.5|49593.5|49707.9|49582.9|49718.5|49593.5|49613.1|49488.1|825
1614866400000|2021-03-04 14:00:00|49700.9|49575.9|49644.4|49519.4|49799.3|49674.3|49637.7|49512.7|834
1614866700000|2021-03-04 14:05:00|49644.8|49519.8|49544|49419|49647|49522|49462.7|49337.7|883
1614867000000|2021-03-04 14:10:00|49541.3|49416.3|49601.7|49476.7|49626.7|49501.7|49505.5|49380.5|914
1614867300000|2021-03-04 14:15:00|49601.9|49476.9|49766|49641|49808.7|49683.7|49598.1|49473.1|987
1614867600000|2021-03-04 14:20:00|49763.9|49638.9|49732.1|49607.1|49803.5|49678.5|49693|49568|721
1614867900000|2021-03-04 14:25:00|49733.7|49608.7|49750.9|49625.9|49756.9|49631.9|49691.8|49566.8|649
1614868200000|2021-03-04 14:30:00|49748.9|49623.9|50300.8|50175.8|50300.8|50175.8|49644.5|49519.5|588
1614868500000|2021-03-04 14:35:00|50299.3|50174.3|50363.8|50238.8|50564.2|50439.2|50289.1|50164.1|1010
1614868800000|2021-03-04 14:40:00|50366.3|50241.3|49954.2|49829.2|50405.5|50280.5|49837|49712|1099
1614869100000|2021-03-04 14:45:00|49946.8|49821.8|49640.5|49515.5|50125.4|50000.4|49640.5|49515.5|1134
1614869400000|2021-03-04 14:50:00|49644.7|49519.7|49521.4|49396.4|49693.8|49568.8|49334.6|49209.6|1152
1614869700000|2021-03-04 14:55:00|49526.3|49401.3|49498.5|49373.5|49563|49438|49379.9|49254.9|1120
1614870000000|2021-03-04 15:00:00|49497.7|49372.7|49292.2|49167.2|49543.6|49418.6|49215.2|49090.2|1113
1614870300000|2021-03-04 15:05:00|49292.1|49167.1|49289.4|49164.4|49332.8|49207.8|49173.4|49048.4|1117
1614870600000|2021-03-04 15:10:00|49289.3|49164.3|49187.7|49062.7|49289.3|49164.3|49058.4|48933.4|1087
1614870900000|2021-03-04 15:15:00|49188.3|49063.3|48955.5|48830.5|49367.5|49242.5|48942.6|48817.6|883
1614871200000|2021-03-04 15:20:00|48962.8|48837.8|49213|49088|49223.4|49098.4|48891|48766|1090
1614871500000|2021-03-04 15:25:00|49215.3|49090.3|49335.6|49210.6|49335.6|49210.6|49130.3|49005.3|1077
1614871800000|2021-03-04 15:30:00|49335.1|49210.1|49338.4|49213.4|49385.1|49260.1|49294.4|49169.4|974
1614872100000|2021-03-04 15:35:00|49335|49210|49542.3|49417.3|49602.1|49477.1|49322.9|49197.9|1005
1614872400000|2021-03-04 15:40:00|49542|49417|49535.5|49410.5|49609.6|49484.6|49432.7|49307.7|1003
1614872700000|2021-03-04 15:45:00|49540.3|49415.3|49753.1|49628.1|49863.8|49738.8|49532.4|49407.4|1049
1614873000000|2021-03-04 15:50:00|49753.5|49628.5|49457.4|49332.4|49779.6|49654.6|49427.3|49302.3|1063
1614873300000|2021-03-04 15:55:00|49461.4|49336.4|49557.6|49432.6|49683.5|49558.5|49461.2|49336.2|1021
1614873600000|2021-03-04 16:00:00|49556.6|49431.6|49694.7|49569.7|49748|49623|49429.6|49304.6|1099
1614873900000|2021-03-04 16:05:00|49695|49570|49653.4|49528.4|49716.8|49591.8|49399.8|49274.8|1087
1614874200000|2021-03-04 16:10:00|49652.8|49527.8|49587.9|49462.9|49685.5|49560.5|49528.8|49403.8|1039
1614874500000|2021-03-04 16:15:00|49586.7|49461.7|49663.1|49538.1|49693.8|49568.8|49490|49365|1045
1614874800000|2021-03-04 16:20:00|49662.5|49537.5|49867.6|49742.6|49910.3|49785.3|49648.4|49523.4|1033
1614875100000|2021-03-04 16:25:00|49868.7|49743.7|49850.8|49725.8|49972.6|49847.6|49772.7|49647.7|1038
1614875400000|2021-03-04 16:30:00|49851.1|49726.1|49860.7|49735.7|50094.2|49969.2|49849.3|49724.3|1053
1614875700000|2021-03-04 16:35:00|49859.3|49734.3|49741.2|49616.2|49968|49843|49740.8|49615.8|980
1614876000000|2021-03-04 16:40:00|49741.1|49616.1|49829.1|49704.1|49927.8|49802.8|49707.7|49582.7|1009
1614876300000|2021-03-04 16:45:00|49826.1|49701.1|49980.9|49855.9|50031.9|49906.9|49826|49701|960
1614876600000|2021-03-04 16:50:00|49981.4|49856.4|49866.5|49741.5|49985.7|49860.7|49840.9|49715.9|908
1614876900000|2021-03-04 16:55:00|49870.2|49745.2|49767.3|49642.3|49872.9|49747.9|49701.1|49576.1|945
1614877200000|2021-03-04 17:00:00|49767|49642|49897.6|49772.6|49975.5|49850.5|49767|49642|948
1614877500000|2021-03-04 17:05:00|49897|49772|49910.6|49785.6|49911.5|49786.5|49812.7|49687.7|922
1614877800000|2021-03-04 17:10:00|49909.3|49784.3|49371.7|49246.7|49909.3|49784.3|49212|49087|1115
1614878100000|2021-03-04 17:15:00|49371.3|49246.3|49912.3|49787.3|49920.1|49795.1|49327.7|49202.7|1126
1614878400000|2021-03-04 17:20:00|49913.2|49788.2|49547.9|49422.9|49977.7|49852.7|49507|49382|1148
1614878700000|2021-03-04 17:25:00|49548.1|49423.1|49479.1|49354.1|49574.8|49449.8|49380.2|49255.2|1131
1614879000000|2021-03-04 17:30:00|49478.8|49353.8|49258.9|49133.9|49504.7|49379.7|49071.9|48946.9|1114
1614879300000|2021-03-04 17:35:00|49259.4|49134.4|49383.5|49258.5|49386.4|49261.4|49212.8|49087.8|1043
1614879600000|2021-03-04 17:40:00|49384.7|49259.7|49275.6|49150.6|49464.6|49339.6|49245.9|49120.9|1074
1614879900000|2021-03-04 17:45:00|49275.8|49150.8|49031.5|48906.5|49277.8|49152.8|49001.3|48876.3|1099
1614880200000|2021-03-04 17:50:00|49034.4|48909.4|48701.6|48576.6|49072.6|48947.6|48696.9|48571.9|1143
1614880500000|2021-03-04 17:55:00|48700.6|48575.6|48510.8|48385.8|48719.6|48594.6|48379.7|48254.7|1099
1614880800000|2021-03-04 18:00:00|48509.1|48384.1|48564.3|48439.3|48638.8|48513.8|48330.1|48205.1|1092
1614881100000|2021-03-04 18:05:00|48566.8|48441.8|48417.8|48292.8|48573|48448|48348.9|48223.9|1023
1614881400000|2021-03-04 18:10:00|48416|48291|48223.8|48098.8|48452|48327|48148.1|48023.1|1027
1614881700000|2021-03-04 18:15:00|48223.1|48098.1|48316.4|48191.4|48408.1|48283.1|48144.2|48019.2|1074
1614882000000|2021-03-04 18:20:00|48316.9|48191.9|48374.7|48249.7|48422|48297|48200.8|48075.8|985
1614882300000|2021-03-04 18:25:00|48374.6|48249.6|48455.2|48330.2|48468.3|48343.3|48249.9|48124.9|1047
1614882600000|2021-03-04 18:30:00|48454.8|48329.8|48344.8|48219.8|48454.8|48329.8|48287.6|48162.6|1056
1614882900000|2021-03-04 18:35:00|48339.8|48214.8|48426.2|48301.2|48463.8|48338.8|48323.1|48198.1|1015
1614883200000|2021-03-04 18:40:00|48426.3|48301.3|48186.3|48061.3|48454.4|48329.4|48179.2|48054.2|1009
1614883500000|2021-03-04 18:45:00|48183.4|48058.4|47943.9|47818.9|48236|48111|47757|47632|1067
1614883800000|2021-03-04 18:50:00|47942.9|47817.9|47774|47649|47948.1|47823.1|47699.3|47574.3|1030
1614884100000|2021-03-04 18:55:00|47772.7|47647.7|47631.7|47506.7|47948.3|47823.3|47625.5|47500.5|1011
1614884400000|2021-03-04 19:00:00|47628.2|47503.2|47957.6|47832.6|47957.6|47832.6|47628.2|47503.2|891
1614884700000|2021-03-04 19:05:00|47958.5|47833.5|48113.8|47988.8|48193.9|48068.9|47939.8|47814.8|1035
1614885000000|2021-03-04 19:10:00|48113|47988|48284.4|48159.4|48318.7|48193.7|48081.7|47956.7|1076
1614885300000|2021-03-04 19:15:00|48284.6|48159.6|48195.5|48070.5|48300.5|48175.5|48104|47979|1065
1614885600000|2021-03-04 19:20:00|48192.6|48067.6|48378.2|48253.2|48378.2|48253.2|48191.7|48066.7|925
1614885900000|2021-03-04 19:25:00|48377.9|48252.9|48180.5|48055.5|48387.8|48262.8|48173.4|48048.4|957
1614886200000|2021-03-04 19:30:00|48180.6|48055.6|48084.2|47959.2|48185.5|48060.5|47989.1|47864.1|1060
1614886500000|2021-03-04 19:35:00|48083.1|47958.1|48085.4|47960.4|48143.2|48018.2|47930.6|47805.6|1036
1614886800000|2021-03-04 19:40:00|48104|47979|48275.9|48150.9|48282.6|48157.6|47973.8|47848.8|888
1614887100000|2021-03-04 19:45:00|48275.7|48150.7|48412.4|48287.4|48415.9|48290.9|48242.5|48117.5|937
1614887400000|2021-03-04 19:50:00|48412.3|48287.3|48345.3|48220.3|48419.8|48294.8|48255.1|48130.1|821
1614887700000|2021-03-04 19:55:00|48345.8|48220.8|48024|47899|48364.7|48239.7|48022.6|47897.6|923
1614888000000|2021-03-04 20:00:00|48029.5|47904.5|47855.9|47730.9|48059|47934|47825.2|47700.2|988
1614888300000|2021-03-04 20:05:00|47856.5|47731.5|47685.5|47560.5|47902.7|47777.7|47629|47504|1124
1614888600000|2021-03-04 20:10:00|47687.3|47562.3|47837.4|47712.4|47841.4|47716.4|47568.7|47443.7|1073
1614888900000|2021-03-04 20:15:00|47836.6|47711.6|48104.6|47979.6|48151.9|48026.9|47768.5|47643.5|1095
1614889200000|2021-03-04 20:20:00|48101.6|47976.6|47691.7|47566.7|48110.1|47985.1|47673.9|47548.9|1070
1614889500000|2021-03-04 20:25:00|47691.4|47566.4|48059.5|47934.5|48088.3|47963.3|47690.4|47565.4|1036
1614889800000|2021-03-04 20:30:00|48058.2|47933.2|48224.7|48099.7|48224.9|48099.9|47944|47819|1057
1614890100000|2021-03-04 20:35:00|48224.5|48099.5|48147.3|48022.3|48261.7|48136.7|48122.2|47997.2|950
1614890400000|2021-03-04 20:40:00|48147.1|48022.1|48182.7|48057.7|48231|48106|48092.1|47967.1|922
1614890700000|2021-03-04 20:45:00|48182.5|48057.5|48072.3|47947.3|48260.9|48135.9|48064.8|47939.8|872
1614891000000|2021-03-04 20:50:00|48072.2|47947.2|48237.6|48112.6|48282.6|48157.6|48072.2|47947.2|998
1614891300000|2021-03-04 20:55:00|48244.8|48119.8|48270.9|48145.9|48312.3|48187.3|48219.9|48094.9|990
1614891600000|2021-03-04 21:00:00|48275.3|48150.3|48062|47937|48287.6|48162.6|48061.6|47936.6|910
1614891900000|2021-03-04 21:05:00|48062.2|47937.2|48275.1|48150.1|48294|48169|48055|47930|843
1614892200000|2021-03-04 21:10:00|48264.3|48139.3|48141.1|48016.1|48264.3|48139.3|48117.9|47992.9|864
1614892500000|2021-03-04 21:15:00|48141.2|48016.2|48234.4|48109.4|48237.6|48112.6|48134.2|48009.2|682
1614892800000|2021-03-04 21:20:00|48234|48109|48320.8|48195.8|48349.7|48224.7|48172.6|48047.6|784
1614893100000|2021-03-04 21:25:00|48317.1|48192.1|48428.8|48303.8|48471.5|48346.5|48313|48188|798
1614893400000|2021-03-04 21:30:00|48429.3|48304.3|48283.1|48158.1|48429.3|48304.3|48282.8|48157.8|657
1614893700000|2021-03-04 21:35:00|48282.8|48157.8|48454.5|48329.5|48454.9|48329.9|48282.4|48157.4|591
1614894000000|2021-03-04 21:40:00|48452.9|48327.9|48162.4|48037.4|48454|48329|48149.9|48024.9|879
1614894300000|2021-03-04 21:45:00|48163.1|48038.1|48148.1|48023.1|48210.1|48085.1|48139.8|48014.8|796
1614894600000|2021-03-04 21:50:00|48147.2|48022.2|47958.9|47833.9|48197.3|48072.3|47933.9|47808.9|846
1614894900000|2021-03-04 21:55:00|47960.8|47835.8|47985.6|47860.6|48002.3|47877.3|47871.1|47746.1|923
1614895200000|2021-03-04 22:00:00|47986.6|47861.6|48232.8|48107.8|48280.8|48155.8|47942.1|47817.1|848
1614895500000|2021-03-04 22:05:00|48233|48108|48108.3|47983.3|48234.3|48109.3|47928.9|47803.9|986
1614895800000|2021-03-04 22:10:00|48108.1|47983.1|48233.9|48108.9|48272.4|48147.4|48106.4|47981.4|727
1614896100000|2021-03-04 22:15:00|48233.6|48108.6|48103.1|47978.1|48234.9|48109.9|48083.6|47958.6|653
1614896400000|2021-03-04 22:20:00|48103.6|47978.6|48099.7|47974.7|48209.8|48084.8|48077.1|47952.1|680
1614896700000|2021-03-04 22:25:00|48100.2|47975.2|48197.4|48072.4|48197.4|48072.4|47958.4|47833.4|861
1614897000000|2021-03-04 22:30:00|48196.8|48071.8|48230.8|48105.8|48305.8|48180.8|48123.2|47998.2|831
1614897300000|2021-03-04 22:35:00|48229.4|48104.4|48240.9|48115.9|48304.4|48179.4|48192.7|48067.7|752
1614897600000|2021-03-04 22:40:00|48240.7|48115.7|48284.3|48159.3|48289|48164|48173.9|48048.9|742
1614897900000|2021-03-04 22:45:00|48285.8|48160.8|48377.3|48252.3|48392.3|48267.3|48285.4|48160.4|604
1614898200000|2021-03-04 22:50:00|48375.4|48250.4|48344.1|48219.1|48382.6|48257.6|48318.7|48193.7|473
1614898500000|2021-03-04 22:55:00|48344.7|48219.7|48302.2|48177.2|48395|48270|48300.9|48175.9|616
1614898800000|2021-03-04 23:00:00|48303.1|48178.1|48280.8|48155.8|48354.6|48229.6|48217.1|48092.1|772
1614899100000|2021-03-04 23:05:00|48280.9|48155.9|48225.5|48100.5|48306.3|48181.3|48207.5|48082.5|852
1614899400000|2021-03-04 23:10:00|48226.1|48101.1|48163.8|48038.8|48278.3|48153.3|48161.2|48036.2|969
1614899700000|2021-03-04 23:15:00|48162.7|48037.7|48532.8|48407.8|48578.7|48453.7|48104|47979|1027
1614900000000|2021-03-04 23:20:00|48528.6|48403.6|48548|48423|48653.8|48528.8|48421.8|48296.8|1132
1614900300000|2021-03-04 23:25:00|48548.6|48423.6|48568.3|48443.3|48631.5|48506.5|48513.4|48388.4|1042
1614900600000|2021-03-04 23:30:00|48567.7|48442.7|48646.8|48521.8|48753.3|48628.3|48567.7|48442.7|1048
1614900900000|2021-03-04 23:35:00|48646|48521|48605.8|48480.8|48683.9|48558.9|48596|48471|912
1614901200000|2021-03-04 23:40:00|48605.6|48480.6|48570.9|48445.9|48639|48514|48570.1|48445.1|751
1614901500000|2021-03-04 23:45:00|48570.2|48445.2|48511.2|48386.2|48614.4|48489.4|48510.9|48385.9|824
1614901800000|2021-03-04 23:50:00|48511|48386|48592.1|48467.1|48602.1|48477.1|48504.1|48379.1|809
1614902100000|2021-03-04 23:55:00|48592.9|48467.9|48421.7|48296.7|48598.7|48473.7|48402.5|48277.5|813
1614902400000|2021-03-05 00:00:00|48424.9|48299.9|47820.2|47695.2|48430.8|48305.8|47820.2|47695.2|1092
1614902700000|2021-03-05 00:05:00|47817|47692|47413.5|47288.5|47949.8|47824.8|47350.3|47225.3|1068
1614903000000|2021-03-05 00:10:00|47426.4|47301.4|47370.6|47245.6|47563.4|47438.4|47196.4|47071.4|1069
1614903300000|2021-03-05 00:15:00|47371.4|47246.4|47171.4|47046.4|47482.8|47357.8|47091.3|46966.3|1137
1614903600000|2021-03-05 00:20:00|47176.5|47051.5|47028.3|46903.3|47208.5|47083.5|46818.1|46693.1|1137
1614903900000|2021-03-05 00:25:00|47020.3|46895.3|46974.4|46849.4|47136|47011|46974.4|46849.4|1135
1614904200000|2021-03-05 00:30:00|46974.5|46849.5|47069.7|46944.7|47162.8|47037.8|46915.6|46790.6|1122
1614904500000|2021-03-05 00:35:00|47069.4|46944.4|46974.5|46849.5|47101.5|46976.5|46700.7|46575.7|1134
1614904800000|2021-03-05 00:40:00|46973.9|46848.9|46924.5|46799.5|46990.3|46865.3|46861.3|46736.3|1073
1614905100000|2021-03-05 00:45:00|46924.8|46799.8|46870.3|46745.3|47061.8|46936.8|46864.4|46739.4|1083
1614905400000|2021-03-05 00:50:00|46871.8|46746.8|46739|46614|46893.6|46768.6|46602.2|46477.2|1145
1614905700000|2021-03-05 00:55:00|46741.4|46616.4|46874.5|46749.5|46874.5|46749.5|46660.1|46535.1|1083
1614906000000|2021-03-05 01:00:00|46875.3|46750.3|46803.5|46678.5|47023|46898|46686.5|46561.5|1071
1614906300000|2021-03-05 01:05:00|46801.7|46676.7|46605.5|46480.5|46809.6|46684.6|46574.9|46449.9|913
1614906600000|2021-03-05 01:10:00|46604|46479|46601.1|46476.1|46659.8|46534.8|46565.7|46440.7|986
1614906900000|2021-03-05 01:15:00|46600.1|46475.1|46662.3|46537.3|46888.9|46763.9|46544.5|46419.5|1094
1614907200000|2021-03-05 01:20:00|46663.3|46538.3|46520.8|46395.8|46663.7|46538.7|46407|46282|1121
1614907500000|2021-03-05 01:25:00|46523.3|46398.3|46516|46391|46572.8|46447.8|46431|46306|1054
1614907800000|2021-03-05 01:30:00|46516.7|46391.7|46722.4|46597.4|46771.6|46646.6|46450.5|46325.5|1064
1614908100000|2021-03-05 01:35:00|46721.6|46596.6|46805.2|46680.2|46809.1|46684.1|46663.5|46538.5|1062
1614908400000|2021-03-05 01:40:00|46805.7|46680.7|46763.3|46638.3|46810.7|46685.7|46705.4|46580.4|932
1614908700000|2021-03-05 01:45:00|46763.6|46638.6|46815.8|46690.8|46894.2|46769.2|46676.1|46551.1|870
1614909000000|2021-03-05 01:50:00|46816.4|46691.4|46770.8|46645.8|46843.8|46718.8|46705|46580|846
1614909300000|2021-03-05 01:55:00|46770.9|46645.9|46763.5|46638.5|46790.8|46665.8|46681.9|46556.9|935
1614909600000|2021-03-05 02:00:00|46763.7|46638.7|46573.4|46448.4|46764.4|46639.4|46458.3|46333.3|1047
1614909900000|2021-03-05 02:05:00|46579.6|46454.6|46497.4|46372.4|46679.8|46554.8|46492.6|46367.6|1119
1614910200000|2021-03-05 02:10:00|46493.9|46368.9|46796.5|46671.5|46802.2|46677.2|46490.2|46365.2|1055
1614910500000|2021-03-05 02:15:00|46797.5|46672.5|46907.3|46782.3|46927|46802|46746.6|46621.6|931
1614910800000|2021-03-05 02:20:00|46904|46779|46902.1|46777.1|47030.9|46905.9|46876.7|46751.7|911
1614911100000|2021-03-05 02:25:00|46898.6|46773.6|46813|46688|46899.1|46774.1|46778.3|46653.3|954
1614911400000|2021-03-05 02:30:00|46813.6|46688.6|46897.2|46772.2|46947.2|46822.2|46811.1|46686.1|948
1614911700000|2021-03-05 02:35:00|46896|46771|46889.4|46764.4|46978.6|46853.6|46867.8|46742.8|889
1614912000000|2021-03-05 02:40:00|46889.1|46764.1|46785.2|46660.2|46901.1|46776.1|46702.4|46577.4|954
1614912300000|2021-03-05 02:45:00|46783.7|46658.7|46915.2|46790.2|46939.4|46814.4|46782.2|46657.2|1010
1614912600000|2021-03-05 02:50:00|46912.9|46787.9|47149.7|47024.7|47183.1|47058.1|46912.1|46787.1|1029
1614912900000|2021-03-05 02:55:00|47143.8|47018.8|47189.6|47064.6|47239.9|47114.9|47119.3|46994.3|1036
1614913200000|2021-03-05 03:00:00|47188.7|47063.7|47287.1|47162.1|47326.1|47201.1|47141.6|47016.6|1000
1614913500000|2021-03-05 03:05:00|47287.5|47162.5|47152.7|47027.7|47287.5|47162.5|47146.2|47021.2|908
1614913800000|2021-03-05 03:10:00|47152.6|47027.6|47018.4|46893.4|47176.5|47051.5|47008|46883|863
1614914100000|2021-03-05 03:15:00|47018.3|46893.3|46926.4|46801.4|47076.2|46951.2|46916.2|46791.2|893
1614914400000|2021-03-05 03:20:00|46925.5|46800.5|47169.2|47044.2|47189.3|47064.3|46924.8|46799.8|911
1614914700000|2021-03-05 03:25:00|47167.5|47042.5|47069.6|46944.6|47183|47058|47035.1|46910.1|1007
1614915000000|2021-03-05 03:30:00|47068.9|46943.9|47126.1|47001.1|47163.4|47038.4|47036.8|46911.8|892
1614915300000|2021-03-05 03:35:00|47125.2|47000.2|47235|47110|47291.2|47166.2|47123|46998|877
1614915600000|2021-03-05 03:40:00|47232.1|47107.1|47214.1|47089.1|47260|47135|47185.5|47060.5|652
1614915900000|2021-03-05 03:45:00|47214.3|47089.3|47239.9|47114.9|47293.4|47168.4|47179.4|47054.4|829
1614916200000|2021-03-05 03:50:00|47239.6|47114.6|47225.9|47100.9|47250.4|47125.4|47135.7|47010.7|810
1614916500000|2021-03-05 03:55:00|47229.6|47104.6|47370|47245|47405.8|47280.8|47205.4|47080.4|872
1614916800000|2021-03-05 04:00:00|47369.4|47244.4|47218.5|47093.5|47369.4|47244.4|47166.6|47041.6|818
1614917100000|2021-03-05 04:05:00|47219.5|47094.5|47208.5|47083.5|47292.2|47167.2|47185.2|47060.2|590
1614917400000|2021-03-05 04:10:00|47208.2|47083.2|47219.5|47094.5|47251.2|47126.2|47153|47028|835
1614917700000|2021-03-05 04:15:00|47217.2|47092.2|47073.5|46948.5|47245.8|47120.8|47064.7|46939.7|902
1614918000000|2021-03-05 04:20:00|47076.7|46951.7|47192.5|47067.5|47194.6|47069.6|47031.9|46906.9|671
1614918300000|2021-03-05 04:25:00|47193|47068|47200.3|47075.3|47264.4|47139.4|47130.4|47005.4|764
1614918600000|2021-03-05 04:30:00|47201|47076|47248.9|47123.9|47276.4|47151.4|47167.2|47042.2|655
1614918900000|2021-03-05 04:35:00|47248.1|47123.1|47356.4|47231.4|47364.6|47239.6|47222.7|47097.7|864
1614919200000|2021-03-05 04:40:00|47356.3|47231.3|47256.1|47131.1|47369.3|47244.3|47240|47115|786
1614919500000|2021-03-05 04:45:00|47256.2|47131.2|47192.3|47067.3|47271|47146|47184.5|47059.5|735
1614919800000|2021-03-05 04:50:00|47192|47067|47129.7|47004.7|47219.5|47094.5|47098.9|46973.9|776
1614920100000|2021-03-05 04:55:00|47131.6|47006.6|46736.8|46611.8|47162.4|47037.4|46687.5|46562.5|1038
1614920400000|2021-03-05 05:00:00|46737.2|46612.2|47073.9|46948.9|47073.9|46948.9|46737.2|46612.2|1096
1614920700000|2021-03-05 05:05:00|47074.4|46949.4|47193.4|47068.4|47216.5|47091.5|47009.3|46884.3|1031
1614921000000|2021-03-05 05:10:00|47191.2|47066.2|47066.5|46941.5|47213.1|47088.1|47065.4|46940.4|903
1614921300000|2021-03-05 05:15:00|47067.4|46942.4|47079.5|46954.5|47092.9|46967.9|46920.2|46795.2|978
1614921600000|2021-03-05 05:20:00|47079.4|46954.4|47003.5|46878.5|47083.5|46958.5|46979.7|46854.7|914
1614921900000|2021-03-05 05:25:00|47004|46879|46931.9|46806.9|47004.9|46879.9|46883.5|46758.5|855
1614922200000|2021-03-05 05:30:00|46931.5|46806.5|47033.6|46908.6|47096.4|46971.4|46887.6|46762.6|956
1614922500000|2021-03-05 05:35:00|47033|46908|47182.1|47057.1|47189.6|47064.6|47005.1|46880.1|939
1614922800000|2021-03-05 05:40:00|47182|47057|47169.4|47044.4|47265.9|47140.9|47156.8|47031.8|930
1614923100000|2021-03-05 05:45:00|47168.3|47043.3|47126.5|47001.5|47225|47100|47090.8|46965.8|855
1614923400000|2021-03-05 05:50:00|47127.1|47002.1|47272.8|47147.8|47307.8|47182.8|47118.6|46993.6|886
1614923700000|2021-03-05 05:55:00|47272.9|47147.9|47213.6|47088.6|47299.8|47174.8|47188.7|47063.7|860
1614924000000|2021-03-05 06:00:00|47213.7|47088.7|47324|47199|47328.1|47203.1|47187.2|47062.2|820
1614924300000|2021-03-05 06:05:00|47323.1|47198.1|47292.8|47167.8|47365.6|47240.6|47238.6|47113.6|846
1614924600000|2021-03-05 06:10:00|47292.1|47167.1|47296.5|47171.5|47335.3|47210.3|47246.1|47121.1|802
1614924900000|2021-03-05 06:15:00|47295.5|47170.5|47362.7|47237.7|47447.8|47322.8|47274.4|47149.4|751
1614925200000|2021-03-05 06:20:00|47365.3|47240.3|47157.3|47032.3|47374|47249|47154.2|47029.2|851
1614925500000|2021-03-05 06:25:00|47157.2|47032.2|47093|46968|47216|47091|47093|46968|576
1614925800000|2021-03-05 06:30:00|47093.9|46968.9|47184.3|47059.3|47228.7|47103.7|47093.8|46968.8|793
1614926100000|2021-03-05 06:35:00|47185.2|47060.2|47225.4|47100.4|47243.1|47118.1|47021.9|46896.9|800
1614926400000|2021-03-05 06:40:00|47234.4|47109.4|47366.5|47241.5|47470.2|47345.2|47193.8|47068.8|886
1614926700000|2021-03-05 06:45:00|47366.4|47241.4|47351.7|47226.7|47399.2|47274.2|47319.1|47194.1|705
1614927000000|2021-03-05 06:50:00|47352.9|47227.9|47452.7|47327.7|47452.7|47327.7|47320.6|47195.6|748
1614927300000|2021-03-05 06:55:00|47453.5|47328.5|47462.6|47337.6|47504.6|47379.6|47435.5|47310.5|725
1614927600000|2021-03-05 07:00:00|47461.3|47336.3|47536.1|47411.1|47586.2|47461.2|47461.3|47336.3|841
1614927900000|2021-03-05 07:05:00|47537.2|47412.2|47585.6|47460.6|47613.6|47488.6|47534.8|47409.8|870
1614928200000|2021-03-05 07:10:00|47586.6|47461.6|47463.1|47338.1|47588.7|47463.7|47462.7|47337.7|818
1614928500000|2021-03-05 07:15:00|47464|47339|47452.7|47327.7|47465.6|47340.6|47371.9|47246.9|831
1614928800000|2021-03-05 07:20:00|47448|47323|47296.3|47171.3|47453|47328|47289.2|47164.2|689
1614929100000|2021-03-05 07:25:00|47296.4|47171.4|47293.9|47168.9|47360.7|47235.7|47293.9|47168.9|827
1614929400000|2021-03-05 07:30:00|47293.7|47168.7|47325.8|47200.8|47371.9|47246.9|47252.5|47127.5|743
1614929700000|2021-03-05 07:35:00|47325.6|47200.6|47174.8|47049.8|47345.9|47220.9|47174|47049|675
1614930000000|2021-03-05 07:40:00|47175.5|47050.5|47242|47117|47262.8|47137.8|47170.9|47045.9|757
1614930300000|2021-03-05 07:45:00|47240.2|47115.2|47208.3|47083.3|47266.6|47141.6|47206.8|47081.8|675
1614930600000|2021-03-05 07:50:00|47206.3|47081.3|47213.3|47088.3|47225.2|47100.2|47105.8|46980.8|881
1614930900000|2021-03-05 07:55:00|47211.8|47086.8|47485.2|47360.2|47521.9|47396.9|47197.2|47072.2|919
1614931200000|2021-03-05 08:00:00|47475|47350|47415.2|47290.2|47541.3|47416.3|47348.1|47223.1|978
1614931500000|2021-03-05 08:05:00|47413.5|47288.5|47152.5|47027.5|47482.3|47357.3|47108.1|46983.1|901
1614931800000|2021-03-05 08:10:00|47155.1|47030.1|47137.3|47012.3|47297.5|47172.5|47111.9|46986.9|1039
1614932100000|2021-03-05 08:15:00|47126.8|47001.8|46988.2|46863.2|47134.1|47009.1|46865.2|46740.2|1066
1614932400000|2021-03-05 08:20:00|46993.9|46868.9|46986.3|46861.3|47095.4|46970.4|46970.8|46845.8|989
1614932700000|2021-03-05 08:25:00|46985.3|46860.3|46804|46679|46985.3|46860.3|46804|46679|1064
1614933000000|2021-03-05 08:30:00|46803.5|46678.5|46869.4|46744.4|46924.5|46799.5|46802.8|46677.8|965
1614933300000|2021-03-05 08:35:00|46870.1|46745.1|46619.1|46494.1|46870.9|46745.9|46509.2|46384.2|1086
1614933600000|2021-03-05 08:40:00|46618.9|46493.9|46644.1|46519.1|46679.8|46554.8|46510.7|46385.7|1046
1614933900000|2021-03-05 08:45:00|46647.3|46522.3|46887.7|46762.7|46924.8|46799.8|46587.1|46462.1|1038
1614934200000|2021-03-05 08:50:00|46884.3|46759.3|46623|46498|46884.7|46759.7|46596.1|46471.1|996
1614934500000|2021-03-05 08:55:00|46624|46499|46689.7|46564.7|46742.5|46617.5|46592.8|46467.8|957
1614934800000|2021-03-05 09:00:00|46690.6|46565.6|46858.2|46733.2|46868.6|46743.6|46591.6|46466.6|1050
1614935100000|2021-03-05 09:05:00|46857.5|46732.5|46820.2|46695.2|46930.9|46805.9|46792.6|46667.6|938
1614935400000|2021-03-05 09:10:00|46819.1|46694.1|46773|46648|46910.8|46785.8|46757.1|46632.1|937
1614935700000|2021-03-05 09:15:00|46770.1|46645.1|46818.1|46693.1|46897.9|46772.9|46756.5|46631.5|845
1614936000000|2021-03-05 09:20:00|46818.2|46693.2|46979.5|46854.5|47102.9|46977.9|46778.5|46653.5|879
1614936300000|2021-03-05 09:25:00|46978.6|46853.6|46885.3|46760.3|47005.7|46880.7|46829.6|46704.6|872
1614936600000|2021-03-05 09:30:00|46884.2|46759.2|46877|46752|46967.2|46842.2|46869.8|46744.8|809
1614936900000|2021-03-05 09:35:00|46876.9|46751.9|47001.6|46876.6|47001.8|46876.8|46870.3|46745.3|724
1614937200000|2021-03-05 09:40:00|47001.4|46876.4|47041.8|46916.8|47043.3|46918.3|46939.3|46814.3|810
1614937500000|2021-03-05 09:45:00|47043.1|46918.1|47076.7|46951.7|47099.4|46974.4|46964.4|46839.4|877
1614937800000|2021-03-05 09:50:00|47080.2|46955.2|47042.4|46917.4|47202.7|47077.7|47042.4|46917.4|871
1614938100000|2021-03-05 09:55:00|47043.2|46918.2|47115.4|46990.4|47153.2|47028.2|47025.6|46900.6|686
1614938400000|2021-03-05 10:00:00|47115.6|46990.6|47247.4|47122.4|47264.3|47139.3|47097.7|46972.7|872
1614938700000|2021-03-05 10:05:00|47248.7|47123.7|47209.8|47084.8|47264.2|47139.2|47194.6|47069.6|708
1614939000000|2021-03-05 10:10:00|47210.3|47085.3|47214.7|47089.7|47240.7|47115.7|47136.8|47011.8|699
1614939300000|2021-03-05 10:15:00|47214|47089|47146.2|47021.2|47248.4|47123.4|47115.3|46990.3|740
1614939600000|2021-03-05 10:20:00|47140.9|47015.9|47156.3|47031.3|47159|47034|47073|46948|674
1614939900000|2021-03-05 10:25:00|47156.4|47031.4|47148.2|47023.2|47208|47083|47137.7|47012.7|700
1614940200000|2021-03-05 10:30:00|47147.9|47022.9|47115.7|46990.7|47188.6|47063.6|47039.3|46914.3|800
1614940500000|2021-03-05 10:35:00|47116.4|46991.4|46926.3|46801.3|47123.5|46998.5|46855.3|46730.3|839
1614940800000|2021-03-05 10:40:00|46927.1|46802.1|47105.2|46980.2|47105.8|46980.8|46922.1|46797.1|745
1614941100000|2021-03-05 10:45:00|47108|46983|47128|47003|47179.9|47054.9|47035.8|46910.8|803
1614941400000|2021-03-05 10:50:00|47128.1|47003.1|47165|47040|47226.5|47101.5|47088.9|46963.9|788
1614941700000|2021-03-05 10:55:00|47164.5|47039.5|47129.6|47004.6|47221.6|47096.6|47097.7|46972.7|782
1614942000000|2021-03-05 11:00:00|47131.2|47006.2|47375.6|47250.6|47394.3|47269.3|47130.6|47005.6|959
1614942300000|2021-03-05 11:05:00|47376.2|47251.2|47363.9|47238.9|47432.5|47307.5|47327.5|47202.5|913
1614942600000|2021-03-05 11:10:00|47363.5|47238.5|47321|47196|47377.7|47252.7|47314.2|47189.2|681
1614942900000|2021-03-05 11:15:00|47319.3|47194.3|47318.2|47193.2|47378.1|47253.1|47309.8|47184.8|728
1614943200000|2021-03-05 11:20:00|47318.3|47193.3|47441.4|47316.4|47466.4|47341.4|47318.3|47193.3|801
1614943500000|2021-03-05 11:25:00|47441.7|47316.7|47426.3|47301.3|47494.5|47369.5|47369.3|47244.3|920
1614943800000|2021-03-05 11:30:00|47425.3|47300.3|47456.2|47331.2|47466.8|47341.8|47345.5|47220.5|833
1614944100000|2021-03-05 11:35:00|47455.6|47330.6|47458.8|47333.8|47512.9|47387.9|47447|47322|813
1614944400000|2021-03-05 11:40:00|47458.1|47333.1|47350.1|47225.1|47464.1|47339.1|47338.4|47213.4|819
1614944700000|2021-03-05 11:45:00|47349.8|47224.8|47370|47245|47426.9|47301.9|47338.1|47213.1|850
1614945000000|2021-03-05 11:50:00|47369.6|47244.6|47413.9|47288.9|47439.5|47314.5|47367.2|47242.2|671
1614945300000|2021-03-05 11:55:00|47414.8|47289.8|47552.5|47427.5|47583|47458|47412.8|47287.8|907
1614945600000|2021-03-05 12:00:00|47553.9|47428.9|47728.2|47603.2|47774.5|47649.5|47499.7|47374.7|1062
1614945900000|2021-03-05 12:05:00|47726.3|47601.3|47681.8|47556.8|47926.3|47801.3|47681.8|47556.8|1075
1614946200000|2021-03-05 12:10:00|47681.2|47556.2|47508.1|47383.1|47736.1|47611.1|47496.4|47371.4|1038
1614946500000|2021-03-05 12:15:00|47508.8|47383.8|47346.2|47221.2|47528.1|47403.1|47265.1|47140.1|1061
1614946800000|2021-03-05 12:20:00|47345.2|47220.2|47228.6|47103.6|47375.4|47250.4|47044|46919|1063
1614947100000|2021-03-05 12:25:00|47234.1|47109.1|47307|47182|47324.6|47199.6|47228.7|47103.7|979
1614947400000|2021-03-05 12:30:00|47308|47183|47473.6|47348.6|47475.4|47350.4|47295.7|47170.7|985
1614947700000|2021-03-05 12:35:00|47470.7|47345.7|47780.9|47655.9|47783|47658|47420.2|47295.2|934
1614948000000|2021-03-05 12:40:00|47780.5|47655.5|47797|47672|47851.3|47726.3|47654.2|47529.2|1073
1614948300000|2021-03-05 12:45:00|47803.8|47678.8|47634.4|47509.4|47813.9|47688.9|47579.7|47454.7|1007
1614948600000|2021-03-05 12:50:00|47634.9|47509.9|47668.3|47543.3|47728.8|47603.8|47630.2|47505.2|939
1614948900000|2021-03-05 12:55:00|47668.2|47543.2|47716.6|47591.6|47757.8|47632.8|47666.2|47541.2|875
1614949200000|2021-03-05 13:00:00|47721.4|47596.4|48044.4|47919.4|48199.8|48074.8|47721.4|47596.4|1106
1614949500000|2021-03-05 13:05:00|48042.7|47917.7|48017.6|47892.6|48043.2|47918.2|47943.5|47818.5|981
1614949800000|2021-03-05 13:10:00|48018.8|47893.8|47927.9|47802.9|48035.9|47910.9|47926.4|47801.4|944
1614950100000|2021-03-05 13:15:00|47929.6|47804.6|47903.9|47778.9|47990.9|47865.9|47879.2|47754.2|895
1614950400000|2021-03-05 13:20:00|47902.8|47777.8|47978.5|47853.5|48034.6|47909.6|47870.1|47745.1|788
1614950700000|2021-03-05 13:25:00|47978|47853|48184|48059|48184|48059|47975.8|47850.8|727
1614951000000|2021-03-05 13:30:00|48191.2|48066.2|47552.3|47427.3|48204.9|48079.9|47443.5|47318.5|821
1614951300000|2021-03-05 13:35:00|47551.5|47426.5|47708.6|47583.6|47750.2|47625.2|47502.8|47377.8|788
1614951600000|2021-03-05 13:40:00|47708.8|47583.8|48175.3|48050.3|48192.6|48067.6|47649.2|47524.2|827
1614951900000|2021-03-05 13:45:00|48173.6|48048.6|48347.8|48222.8|48391|48266|48035.3|47910.3|1076
1614952200000|2021-03-05 13:50:00|48345.7|48220.7|48223.9|48098.9|48359.5|48234.5|48109.9|47984.9|1121
1614952500000|2021-03-05 13:55:00|48223.6|48098.6|48152.8|48027.8|48236.1|48111.1|48146.9|48021.9|1057
1614952800000|2021-03-05 14:00:00|48150.3|48025.3|48325.6|48200.6|48371.3|48246.3|48146.6|48021.6|1044
1614953100000|2021-03-05 14:05:00|48325.9|48200.9|48321.5|48196.5|48351.7|48226.7|48267.7|48142.7|908
1614953400000|2021-03-05 14:10:00|48324|48199|48299.4|48174.4|48329.2|48204.2|48242.7|48117.7|755
1614953700000|2021-03-05 14:15:00|48306.9|48181.9|48502.8|48377.8|48563.4|48438.4|48291.9|48166.9|961
1614954000000|2021-03-05 14:20:00|48510.2|48385.2|48656.8|48531.8|48665.2|48540.2|48496.2|48371.2|756
1614954300000|2021-03-05 14:25:00|48657.2|48532.2|48597.3|48472.3|48747.9|48622.9|48592.9|48467.9|734
1614954600000|2021-03-05 14:30:00|48596.8|48471.8|48674.2|48549.2|48795|48670|48596.8|48471.8|783
1614954900000|2021-03-05 14:35:00|48673.6|48548.6|48328|48203|48679.5|48554.5|48328|48203|814
1614955200000|2021-03-05 14:40:00|48325|48200|48510.8|48385.8|48521.3|48396.3|48322|48197|782
1614955500000|2021-03-05 14:45:00|48506.5|48381.5|48430.3|48305.3|48580|48455|48421|48296|938
1614955800000|2021-03-05 14:50:00|48427.8|48302.8|48049.4|47924.4|48435.4|48310.4|48021.6|47896.6|1132
1614956100000|2021-03-05 14:55:00|48049.7|47924.7|48210.1|48085.1|48218.8|48093.8|48027|47902|1125
1614956400000|2021-03-05 15:00:00|48209.2|48084.2|48411.9|48286.9|48488.1|48363.1|48209.2|48084.2|1056
1614956700000|2021-03-05 15:05:00|48411.8|48286.8|48619.9|48494.9|48765.8|48640.8|48391.1|48266.1|1090
1614957000000|2021-03-05 15:10:00|48620.2|48495.2|48431.5|48306.5|48666.2|48541.2|48362.1|48237.1|1075
1614957300000|2021-03-05 15:15:00|48432.6|48307.6|48581.7|48456.7|48648.3|48523.3|48425.4|48300.4|1066
1614957600000|2021-03-05 15:20:00|48579.1|48454.1|48347.8|48222.8|48583.8|48458.8|48231.5|48106.5|1092
1614957900000|2021-03-05 15:25:00|48343.3|48218.3|48337.2|48212.2|48526.3|48401.3|48319.1|48194.1|1079
1614958200000|2021-03-05 15:30:00|48334.6|48209.6|48141.8|48016.8|48388.1|48263.1|48084.8|47959.8|1100
1614958500000|2021-03-05 15:35:00|48141.4|48016.4|48134.7|48009.7|48272.8|48147.8|48090.5|47965.5|1116
1614958800000|2021-03-05 15:40:00|48134.6|48009.6|48166.4|48041.4|48243.5|48118.5|48101.1|47976.1|997
1614959100000|2021-03-05 15:45:00|48166|48041|48084.3|47959.3|48175.5|48050.5|47944.4|47819.4|1079
1614959400000|2021-03-05 15:50:00|48083.9|47958.9|48274.8|48149.8|48276.8|48151.8|48055.6|47930.6|958
1614959700000|2021-03-05 15:55:00|48274|48149|47953|47828|48302.4|48177.4|47952.8|47827.8|991
1614960000000|2021-03-05 16:00:00|47953.4|47828.4|47815.3|47690.3|47953.4|47828.4|47748.8|47623.8|1162
1614960300000|2021-03-05 16:05:00|47817.8|47692.8|47703|47578|47878.9|47753.9|47662.4|47537.4|1075
1614960600000|2021-03-05 16:10:00|47701.8|47576.8|47551.1|47426.1|47764|47639|47534.6|47409.6|1128
1614960900000|2021-03-05 16:15:00|47550.1|47425.1|47604|47479|47689|47564|47550.1|47425.1|1045
1614961200000|2021-03-05 16:20:00|47603.8|47478.8|47338|47213|47604.3|47479.3|47280.6|47155.6|1121
1614961500000|2021-03-05 16:25:00|47337.9|47212.9|47069.9|46944.9|47372.3|47247.3|47066.3|46941.3|1103
1614961800000|2021-03-05 16:30:00|47067.7|46942.7|47220.7|47095.7|47305.7|47180.7|46998.8|46873.8|1119
1614962100000|2021-03-05 16:35:00|47222|47097|47454.6|47329.6|47471.6|47346.6|47221.9|47096.9|1095
1614962400000|2021-03-05 16:40:00|47454.4|47329.4|47492.6|47367.6|47492.6|47367.6|47312.9|47187.9|1056
1614962700000|2021-03-05 16:45:00|47494.2|47369.2|47580.1|47455.1|47734.5|47609.5|47482.1|47357.1|1104
1614963000000|2021-03-05 16:50:00|47580.7|47455.7|47475.3|47350.3|47593.6|47468.6|47426.6|47301.6|1045
1614963300000|2021-03-05 16:55:00|47478.7|47353.7|47715.4|47590.4|47727.1|47602.1|47457.2|47332.2|1057
1614963600000|2021-03-05 17:00:00|47716.2|47591.2|47724.7|47599.7|47813.6|47688.6|47671.5|47546.5|1087
1614963900000|2021-03-05 17:05:00|47724.6|47599.6|47403.4|47278.4|47732.9|47607.9|47391.6|47266.6|1073
1614964200000|2021-03-05 17:10:00|47399|47274|47627.7|47502.7|47627.7|47502.7|47392.3|47267.3|1028
1614964500000|2021-03-05 17:15:00|47630.6|47505.6|47937.9|47812.9|47946.3|47821.3|47624.8|47499.8|1058
1614964800000|2021-03-05 17:20:00|47941.4|47816.4|47900.6|47775.6|47942.6|47817.6|47777.3|47652.3|1013
1614965100000|2021-03-05 17:25:00|47900.8|47775.8|47950.8|47825.8|48044.5|47919.5|47900.8|47775.8|1036
1614965400000|2021-03-05 17:30:00|47950.6|47825.6|47978.5|47853.5|48124.2|47999.2|47924.2|47799.2|1062
1614965700000|2021-03-05 17:35:00|47978.6|47853.6|47986.9|47861.9|48022.8|47897.8|47883.8|47758.8|1005
1614966000000|2021-03-05 17:40:00|47985.1|47860.1|48148.9|48023.9|48184.1|48059.1|47919.7|47794.7|994
1614966300000|2021-03-05 17:45:00|48150.5|48025.5|48183.3|48058.3|48254.3|48129.3|48092.3|47967.3|1009
1614966600000|2021-03-05 17:50:00|48183.1|48058.1|48139|48014|48191.8|48066.8|48081.8|47956.8|1013
1614966900000|2021-03-05 17:55:00|48137.3|48012.3|48157.2|48032.2|48284.6|48159.6|48111.6|47986.6|1002
1614967200000|2021-03-05 18:00:00|48157.9|48032.9|48063.4|47938.4|48336.2|48211.2|48016.4|47891.4|1118
1614967500000|2021-03-05 18:05:00|48064.2|47939.2|48264.1|48139.1|48265.7|48140.7|48019.8|47894.8|1073
1614967800000|2021-03-05 18:10:00|48267.5|48142.5|48420|48295|48420|48295|48158.4|48033.4|1068
1614968100000|2021-03-05 18:15:00|48417.9|48292.9|48575.8|48450.8|48590.9|48465.9|48392.4|48267.4|1030
1614968400000|2021-03-05 18:20:00|48576|48451|48489.8|48364.8|48600.2|48475.2|48484|48359|1021
1614968700000|2021-03-05 18:25:00|48492.7|48367.7|48604.2|48479.2|48617.7|48492.7|48492.7|48367.7|922
1614969000000|2021-03-05 18:30:00|48605.2|48480.2|48387.9|48262.9|48616.2|48491.2|48292.9|48167.9|1022
1614969300000|2021-03-05 18:35:00|48388.8|48263.8|48506.8|48381.8|48551.8|48426.8|48388.8|48263.8|962
1614969600000|2021-03-05 18:40:00|48506.3|48381.3|48489.9|48364.9|48581.2|48456.2|48428.8|48303.8|1016
1614969900000|2021-03-05 18:45:00|48489.2|48364.2|48552.1|48427.1|48581.3|48456.3|48488.3|48363.3|983
1614970200000|2021-03-05 18:50:00|48552.4|48427.4|48378.4|48253.4|48568.8|48443.8|48366.7|48241.7|1017
1614970500000|2021-03-05 18:55:00|48378.2|48253.2|48546|48421|48555.6|48430.6|48377.7|48252.7|1023
1614970800000|2021-03-05 19:00:00|48546.5|48421.5|48505.7|48380.7|48566.6|48441.6|48451.6|48326.6|1003
1614971100000|2021-03-05 19:05:00|48506.4|48381.4|48448.7|48323.7|48548.5|48423.5|48445.5|48320.5|928
1614971400000|2021-03-05 19:10:00|48448.8|48323.8|48512|48387|48512.8|48387.8|48397.6|48272.6|968
1614971700000|2021-03-05 19:15:00|48514.9|48389.9|48477.7|48352.7|48561.8|48436.8|48459.9|48334.9|922
1614972000000|2021-03-05 19:20:00|48479.7|48354.7|48723|48598|48723.7|48598.7|48479.7|48354.7|900
1614972300000|2021-03-05 19:25:00|48723.1|48598.1|49041.4|48916.4|49090.8|48965.8|48699|48574|1075
1614972600000|2021-03-05 19:30:00|49041.9|48916.9|48941.3|48816.3|49074.2|48949.2|48894.4|48769.4|1020
1614972900000|2021-03-05 19:35:00|48939.4|48814.4|48919.6|48794.6|49009.6|48884.6|48919.4|48794.4|950
1614973200000|2021-03-05 19:40:00|48919.3|48794.3|48971.6|48846.6|49048.4|48923.4|48917.7|48792.7|995
1614973500000|2021-03-05 19:45:00|48970.2|48845.2|48989|48864|49006.1|48881.1|48936.4|48811.4|937
1614973800000|2021-03-05 19:50:00|48989.5|48864.5|49272.6|49147.6|49284.6|49159.6|48966.7|48841.7|994
1614974100000|2021-03-05 19:55:00|49276.2|49151.2|49390.1|49265.1|49464.1|49339.1|49273.6|49148.6|1047
1614974400000|2021-03-05 20:00:00|49390.4|49265.4|49329.9|49204.9|49514.5|49389.5|49304.6|49179.6|1075
1614974700000|2021-03-05 20:05:00|49331.1|49206.1|49071.9|48946.9|49416.9|49291.9|49071.9|48946.9|1041
1614975000000|2021-03-05 20:10:00|49077.5|48952.5|49091.9|48966.9|49160.5|49035.5|49027.9|48902.9|959
1614975300000|2021-03-05 20:15:00|49090.5|48965.5|49038.8|48913.8|49188|49063|48950.1|48825.1|987
1614975600000|2021-03-05 20:20:00|49040.8|48915.8|49176.7|49051.7|49179.2|49054.2|49019.1|48894.1|994
1614975900000|2021-03-05 20:25:00|49176.3|49051.3|49463.9|49338.9|49466.3|49341.3|49169|49044|1052
1614976200000|2021-03-05 20:30:00|49464|49339|49245.3|49120.3|49477.4|49352.4|49236.9|49111.9|978
1614976500000|2021-03-05 20:35:00|49245.8|49120.8|49348.5|49223.5|49352.4|49227.4|49232.3|49107.3|985
1614976800000|2021-03-05 20:40:00|49350.2|49225.2|49245.5|49120.5|49413.7|49288.7|49220.7|49095.7|970
1614977100000|2021-03-05 20:45:00|49247.1|49122.1|49189.4|49064.4|49263|49138|49128.8|49003.8|1046
1614977400000|2021-03-05 20:50:00|49186.4|49061.4|49183.4|49058.4|49259.2|49134.2|49144.8|49019.8|961
1614977700000|2021-03-05 20:55:00|49183.2|49058.2|49261.5|49136.5|49303.6|49178.6|49107.9|48982.9|994
1614978000000|2021-03-05 21:00:00|49262|49137|49430.3|49305.3|49463.6|49338.6|49257.8|49132.8|1048
1614978300000|2021-03-05 21:05:00|49430|49305|49312.4|49187.4|49469.5|49344.5|49312.4|49187.4|868
1614978600000|2021-03-05 21:10:00|49312.5|49187.5|49147.9|49022.9|49313.2|49188.2|49135.6|49010.6|872
1614978900000|2021-03-05 21:15:00|49146.9|49021.9|49017.7|48892.7|49169.4|49044.4|48999.8|48874.8|934
1614979200000|2021-03-05 21:20:00|49018.7|48893.7|49066.3|48941.3|49112.4|48987.4|49009.8|48884.8|940
1614979500000|2021-03-05 21:25:00|49066.1|48941.1|49044.9|48919.9|49097.1|48972.1|48983.3|48858.3|732
1614979800000|2021-03-05 21:30:00|49043.9|48918.9|49120.7|48995.7|49140.6|49015.6|49043.9|48918.9|896
1614980100000|2021-03-05 21:35:00|49121.7|48996.7|49249|49124|49250.2|49125.2|49097.2|48972.2|609
1614980400000|2021-03-05 21:40:00|49247.8|49122.8|49271.7|49146.7|49305.9|49180.9|49190.2|49065.2|687
1614980700000|2021-03-05 21:45:00|49271.1|49146.1|49202.4|49077.4|49296.3|49171.3|49188.6|49063.6|789
1614981000000|2021-03-05 21:50:00|49201.5|49076.5|49171.1|49046.1|49205.3|49080.3|49077|48952|855
1614981300000|2021-03-05 21:55:00|49171.2|49046.2|49179.3|49054.3|49197.9|49072.9|49084|48959|585
1615017600000|2021-03-06 08:00:00|48922.9|48797.9|49075.3|48950.3|49075.3|48950.3|48917.7|48792.7|781
1615017900000|2021-03-06 08:05:00|49075.8|48950.8|48985.7|48860.7|49146.5|49021.5|48972|48847|874
1615018200000|2021-03-06 08:10:00|48984.4|48859.4|48935.1|48810.1|48987.4|48862.4|48925.6|48800.6|918
1615018500000|2021-03-06 08:15:00|48934.8|48809.8|49032.6|48907.6|49034.1|48909.1|48934.4|48809.4|834
1615018800000|2021-03-06 08:20:00|49032.8|48907.8|49030.3|48905.3|49090.8|48965.8|49022.9|48897.9|754
1615019100000|2021-03-06 08:25:00|49030.4|48905.4|48915.6|48790.6|49080.6|48955.6|48915.6|48790.6|862
1615019400000|2021-03-06 08:30:00|48916.2|48791.2|49006.5|48881.5|49026|48901|48915.5|48790.5|758
1615019700000|2021-03-06 08:35:00|49007.4|48882.4|48923.6|48798.6|49033.1|48908.1|48922|48797|779
1615020000000|2021-03-06 08:40:00|48923.7|48798.7|48776.8|48651.8|48966|48841|48712.7|48587.7|862
1615020300000|2021-03-06 08:45:00|48776.7|48651.7|48771|48646|48777.1|48652.1|48692.8|48567.8|825
1615020600000|2021-03-06 08:50:00|48771.3|48646.3|48787.4|48662.4|48876.6|48751.6|48748.3|48623.3|877
1615020900000|2021-03-06 08:55:00|48787.5|48662.5|48712.6|48587.6|48822.7|48697.7|48706|48581|757
1615021200000|2021-03-06 09:00:00|48714.1|48589.1|48711.5|48586.5|48747.6|48622.6|48662.9|48537.9|897
1615021500000|2021-03-06 09:05:00|48711.2|48586.2|48806.1|48681.1|48820.1|48695.1|48710.8|48585.8|861
1615021800000|2021-03-06 09:10:00|48806.4|48681.4|48753.2|48628.2|48814.3|48689.3|48753.2|48628.2|702
1615022100000|2021-03-06 09:15:00|48752.5|48627.5|48753.8|48628.8|48819.7|48694.7|48708.5|48583.5|887
1615022400000|2021-03-06 09:20:00|48753.4|48628.4|48643.6|48518.6|48755.4|48630.4|48643.1|48518.1|823
1615022700000|2021-03-06 09:25:00|48643.3|48518.3|48537.7|48412.7|48681.7|48556.7|48459.9|48334.9|1051
1615023000000|2021-03-06 09:30:00|48538.5|48413.5|48558.1|48433.1|48617.6|48492.6|48512.8|48387.8|953
1615023300000|2021-03-06 09:35:00|48557.8|48432.8|48495.3|48370.3|48578.5|48453.5|48493|48368|822
1615023600000|2021-03-06 09:40:00|48495.2|48370.2|48419|48294|48495.3|48370.3|48375.2|48250.2|918
1615023900000|2021-03-06 09:45:00|48420|48295|48392.4|48267.4|48451.9|48326.9|48352.9|48227.9|945
1615024200000|2021-03-06 09:50:00|48392|48267|48444.8|48319.8|48459.7|48334.7|48372.4|48247.4|889
1615024500000|2021-03-06 09:55:00|48445|48320|48386.7|48261.7|48445.7|48320.7|48364|48239|745
1615024800000|2021-03-06 10:00:00|48387.4|48262.4|48503.7|48378.7|48507.9|48382.9|48352.9|48227.9|933
1615025100000|2021-03-06 10:05:00|48504.9|48379.9|48483.7|48358.7|48554.4|48429.4|48479.1|48354.1|788
1615025400000|2021-03-06 10:10:00|48483|48358|48400.8|48275.8|48507.1|48382.1|48388.4|48263.4|863
1615025700000|2021-03-06 10:15:00|48402.9|48277.9|48456.5|48331.5|48458.5|48333.5|48309.9|48184.9|881
1615026000000|2021-03-06 10:20:00|48454.8|48329.8|48381.4|48256.4|48454.8|48329.8|48378.8|48253.8|766
1615026300000|2021-03-06 10:25:00|48379.9|48254.9|48390|48265|48400.9|48275.9|48355.3|48230.3|658
1615026600000|2021-03-06 10:30:00|48390.1|48265.1|48423.6|48298.6|48425.6|48300.6|48321|48196|749
1615026900000|2021-03-06 10:35:00|48422.7|48297.7|48351.4|48226.4|48445.9|48320.9|48351.4|48226.4|761
1615027200000|2021-03-06 10:40:00|48351.8|48226.8|48378.6|48253.6|48408.5|48283.5|48335.4|48210.4|834
1615027500000|2021-03-06 10:45:00|48378.5|48253.5|48248.7|48123.7|48379.6|48254.6|48231|48106|913
1615027800000|2021-03-06 10:50:00|48249.2|48124.2|48102.7|47977.7|48275.6|48150.6|48102.7|47977.7|926
1615028100000|2021-03-06 10:55:00|48102.9|47977.9|48100.2|47975.2|48153|48028|48025.9|47900.9|1033
1615028400000|2021-03-06 11:00:00|48100.9|47975.9|48254.5|48129.5|48258.7|48133.7|48055|47930|947
1615028700000|2021-03-06 11:05:00|48254.2|48129.2|48250.5|48125.5|48318.2|48193.2|48207|48082|861
1615029000000|2021-03-06 11:10:00|48250.3|48125.3|48182.6|48057.6|48250.6|48125.6|48147.8|48022.8|801
1615029300000|2021-03-06 11:15:00|48181.7|48056.7|48290.1|48165.1|48295.2|48170.2|48122.5|47997.5|898
1615029600000|2021-03-06 11:20:00|48290.8|48165.8|48227.5|48102.5|48295.4|48170.4|48203.8|48078.8|674
1615029900000|2021-03-06 11:25:00|48227.9|48102.9|48229.2|48104.2|48288.3|48163.3|48132.2|48007.2|904
1615030200000|2021-03-06 11:30:00|48229.3|48104.3|48235.5|48110.5|48280|48155|48191.9|48066.9|845
1615030500000|2021-03-06 11:35:00|48235.8|48110.8|48237.9|48112.9|48238.9|48113.9|48154|48029|800
1615030800000|2021-03-06 11:40:00|48237.7|48112.7|48205|48080|48285.6|48160.6|48205|48080|827
1615031100000|2021-03-06 11:45:00|48207|48082|48237.5|48112.5|48282|48157|48184.9|48059.9|655
1615031400000|2021-03-06 11:50:00|48236.4|48111.4|48336.3|48211.3|48356.1|48231.1|48236.4|48111.4|733
1615031700000|2021-03-06 11:55:00|48335.8|48210.8|48221.1|48096.1|48360.7|48235.7|48215.2|48090.2|857
1615032000000|2021-03-06 12:00:00|48220.7|48095.7|47898.6|47773.6|48247.8|48122.8|47895.4|47770.4|1011
1615032300000|2021-03-06 12:05:00|47897.9|47772.9|47723.6|47598.6|47957.6|47832.6|47721.7|47596.7|1100
1615032600000|2021-03-06 12:10:00|47722.5|47597.5|47743.9|47618.9|47839.4|47714.4|47660.1|47535.1|1050
1615032900000|2021-03-06 12:15:00|47747.2|47622.2|47656.5|47531.5|47790.6|47665.6|47607.1|47482.1|1136
1615033200000|2021-03-06 12:20:00|47656.7|47531.7|47705.3|47580.3|47707.1|47582.1|47595.1|47470.1|1062
1615033500000|2021-03-06 12:25:00|47708|47583|47718.7|47593.7|47794.3|47669.3|47675.1|47550.1|993
1615033800000|2021-03-06 12:30:00|47718.2|47593.2|47692.2|47567.2|47739.6|47614.6|47657.5|47532.5|983
1615034100000|2021-03-06 12:35:00|47691.3|47566.3|47845.3|47720.3|47848|47723|47690.1|47565.1|963
1615034400000|2021-03-06 12:40:00|47843.8|47718.8|47841.8|47716.8|47885.2|47760.2|47801.7|47676.7|901
1615034700000|2021-03-06 12:45:00|47840.5|47715.5|47741.7|47616.7|47844.5|47719.5|47728.6|47603.6|835
1615035000000|2021-03-06 12:50:00|47741|47616|47658.1|47533.1|47828.3|47703.3|47628.2|47503.2|960
1615035300000|2021-03-06 12:55:00|47657.8|47532.8|47707.7|47582.7|47709.8|47584.8|47488.8|47363.8|1094
1615035600000|2021-03-06 13:00:00|47706.5|47581.5|47774.7|47649.7|47803.4|47678.4|47640.3|47515.3|1022
1615035900000|2021-03-06 13:05:00|47774.8|47649.8|47589.9|47464.9|47774.9|47649.9|47588.2|47463.2|895
1615036200000|2021-03-06 13:10:00|47589.8|47464.8|47576|47451|47674.5|47549.5|47567.1|47442.1|985
1615036500000|2021-03-06 13:15:00|47578.5|47453.5|47429.8|47304.8|47596.2|47471.2|47404.8|47279.8|1063
1615036800000|2021-03-06 13:20:00|47433.4|47308.4|47428.5|47303.5|47508.9|47383.9|47396.6|47271.6|1105
1615037100000|2021-03-06 13:25:00|47429|47304|47250.8|47125.8|47429.6|47304.6|47157.8|47032.8|1110
1615037400000|2021-03-06 13:30:00|47250.5|47125.5|47394.2|47269.2|47394.6|47269.6|47225.6|47100.6|1069
1615037700000|2021-03-06 13:35:00|47395.3|47270.3|47430.2|47305.2|47466.1|47341.1|47342.4|47217.4|1027
1615038000000|2021-03-06 13:40:00|47430.1|47305.1|47354.1|47229.1|47430.1|47305.1|47206.1|47081.1|1001
1615038300000|2021-03-06 13:45:00|47356.3|47231.3|47406.9|47281.9|47413.8|47288.8|47293.9|47168.9|1021
1615038600000|2021-03-06 13:50:00|47404.9|47279.9|47518.8|47393.8|47520|47395|47356.6|47231.6|977
1615038900000|2021-03-06 13:55:00|47519|47394|47399.4|47274.4|47519.1|47394.1|47374.8|47249.8|966
1615039200000|2021-03-06 14:00:00|47397.8|47272.8|47489.6|47364.6|47504.9|47379.9|47291.9|47166.9|1058
1615039500000|2021-03-06 14:05:00|47489.1|47364.1|47657.5|47532.5|47660.3|47535.3|47476.6|47351.6|1054
1615039800000|2021-03-06 14:10:00|47657.1|47532.1|47545.2|47420.2|47659.6|47534.6|47532.1|47407.1|1012
1615040100000|2021-03-06 14:15:00|47545.4|47420.4|47530.4|47405.4|47626.2|47501.2|47519.2|47394.2|1013
1615040400000|2021-03-06 14:20:00|47529.8|47404.8|47498.7|47373.7|47534.1|47409.1|47472.7|47347.7|808
1615040700000|2021-03-06 14:25:00|47497.9|47372.9|47511|47386|47536.7|47411.7|47489.5|47364.5|950
1615041000000|2021-03-06 14:30:00|47508.1|47383.1|47565.2|47440.2|47565.2|47440.2|47407.7|47282.7|801
1615041300000|2021-03-06 14:35:00|47565.4|47440.4|47566.4|47441.4|47619.4|47494.4|47521.6|47396.6|881
1615041600000|2021-03-06 14:40:00|47565|47440|47536.5|47411.5|47565|47440|47501.4|47376.4|779
1615041900000|2021-03-06 14:45:00|47536.9|47411.9|47692.5|47567.5|47726.5|47601.5|47522|47397|969
1615042200000|2021-03-06 14:50:00|47692.6|47567.6|47737.6|47612.6|47789.3|47664.3|47628.3|47503.3|959
1615042500000|2021-03-06 14:55:00|47736.8|47611.8|47647.7|47522.7|47759.6|47634.6|47645.3|47520.3|853
1615042800000|2021-03-06 15:00:00|47645.7|47520.7|47604.3|47479.3|47680.8|47555.8|47601.9|47476.9|847
1615043100000|2021-03-06 15:05:00|47604.1|47479.1|47622.8|47497.8|47623.4|47498.4|47576.2|47451.2|847
1615043400000|2021-03-06 15:10:00|47622.6|47497.6|47651|47526|47727.3|47602.3|47615.6|47490.6|934
1615043700000|2021-03-06 15:15:00|47650.5|47525.5|47595.4|47470.4|47653.5|47528.5|47502.8|47377.8|969
1615044000000|2021-03-06 15:20:00|47596.6|47471.6|47597.7|47472.7|47615.4|47490.4|47563.1|47438.1|926
1615044300000|2021-03-06 15:25:00|47597.2|47472.2|47681.9|47556.9|47709.8|47584.8|47571|47446|818
1615044600000|2021-03-06 15:30:00|47682.7|47557.7|47633.2|47508.2|47687|47562|47586.3|47461.3|833
1615044900000|2021-03-06 15:35:00|47633.1|47508.1|47727|47602|47747.8|47622.8|47630.6|47505.6|892
1615045200000|2021-03-06 15:40:00|47728.4|47603.4|47744.5|47619.5|47801.7|47676.7|47693.2|47568.2|891
1615045500000|2021-03-06 15:45:00|47744.7|47619.7|47689.8|47564.8|47756.2|47631.2|47679.4|47554.4|820
1615045800000|2021-03-06 15:50:00|47688.4|47563.4|47594.8|47469.8|47693.6|47568.6|47594.8|47469.8|648
1615046100000|2021-03-06 15:55:00|47593.1|47468.1|47352.8|47227.8|47593.1|47468.1|47343.6|47218.6|940
1615046400000|2021-03-06 16:00:00|47352.9|47227.9|47557.2|47432.2|47601.6|47476.6|47223|47098|1093
1615046700000|2021-03-06 16:05:00|47556.9|47431.9|47675.9|47550.9|47688.5|47563.5|47556.7|47431.7|1014
1615047000000|2021-03-06 16:10:00|47675.4|47550.4|47782.1|47657.1|47830.5|47705.5|47580.4|47455.4|1013
1615047300000|2021-03-06 16:15:00|47782.5|47657.5|47933.6|47808.6|47933.6|47808.6|47782.5|47657.5|1090
1615047600000|2021-03-06 16:20:00|47933.7|47808.7|47856.9|47731.9|47945.4|47820.4|47802.5|47677.5|1014
1615047900000|2021-03-06 16:25:00|47856.7|47731.7|47836.4|47711.4|47889.6|47764.6|47824.3|47699.3|851
1615048200000|2021-03-06 16:30:00|47836.3|47711.3|47782.9|47657.9|47898.5|47773.5|47734.6|47609.6|888
1615048500000|2021-03-06 16:35:00|47782|47657|47618.5|47493.5|47802.6|47677.6|47613.6|47488.6|1047
1615048800000|2021-03-06 16:40:00|47618.9|47493.9|47716.2|47591.2|47720.2|47595.2|47618.2|47493.2|907
1615049100000|2021-03-06 16:45:00|47717.2|47592.2|47813.2|47688.2|47879.5|47754.5|47717.2|47592.2|1029
1615049400000|2021-03-06 16:50:00|47814.1|47689.1|47843.6|47718.6|47911.6|47786.6|47800.5|47675.5|1003
1615049700000|2021-03-06 16:55:00|47844.2|47719.2|47850.3|47725.3|47868|47743|47750.3|47625.3|883
1615050000000|2021-03-06 17:00:00|47850.7|47725.7|47777.2|47652.2|47892.9|47767.9|47767.1|47642.1|982
1615050300000|2021-03-06 17:05:00|47774.7|47649.7|47808.5|47683.5|47824.8|47699.8|47754|47629|863
1615050600000|2021-03-06 17:10:00|47810.5|47685.5|47840.2|47715.2|47911.5|47786.5|47768.7|47643.7|935
1615050900000|2021-03-06 17:15:00|47840.1|47715.1|47928.5|47803.5|47939.5|47814.5|47804|47679|972
1615051200000|2021-03-06 17:20:00|47930|47805|47966.2|47841.2|47971.4|47846.4|47882|47757|947
1615051500000|2021-03-06 17:25:00|47965.7|47840.7|48266.7|48141.7|48279.1|48154.1|47965.7|47840.7|1069
1615051800000|2021-03-06 17:30:00|48267.2|48142.2|48415.8|48290.8|48512.4|48387.4|48267.2|48142.2|1063
1615052100000|2021-03-06 17:35:00|48415.7|48290.7|48360.9|48235.9|48417.4|48292.4|48285.1|48160.1|1004
1615052400000|2021-03-06 17:40:00|48360.4|48235.4|48286.9|48161.9|48364.6|48239.6|48285.8|48160.8|878
1615052700000|2021-03-06 17:45:00|48284.1|48159.1|48080.2|47955.2|48300.5|48175.5|48060|47935|944
1615053000000|2021-03-06 17:50:00|48078.1|47953.1|48186.5|48061.5|48212.9|48087.9|48078.1|47953.1|931
1615053300000|2021-03-06 17:55:00|48186.2|48061.2|48343.8|48218.8|48385.4|48260.4|48155.9|48030.9|1021
1615053600000|2021-03-06 18:00:00|48343.9|48218.9|48435.7|48310.7|48437.5|48312.5|48301.1|48176.1|1025
1615053900000|2021-03-06 18:05:00|48436.6|48311.6|48365.5|48240.5|48472.2|48347.2|48358.7|48233.7|992
1615054200000|2021-03-06 18:10:00|48365.3|48240.3|48338.7|48213.7|48365.3|48240.3|48317.7|48192.7|900
1615054500000|2021-03-06 18:15:00|48335|48210|48265.4|48140.4|48335|48210|48223.3|48098.3|923
1615054800000|2021-03-06 18:20:00|48265.6|48140.6|48359.4|48234.4|48372.6|48247.6|48220.5|48095.5|929
1615055100000|2021-03-06 18:25:00|48356.6|48231.6|48399.2|48274.2|48400.2|48275.2|48276.7|48151.7|952
1615055400000|2021-03-06 18:30:00|48399.9|48274.9|48437.1|48312.1|48524.8|48399.8|48370.7|48245.7|930
1615055700000|2021-03-06 18:35:00|48450.1|48325.1|48424.3|48299.3|48470.5|48345.5|48369.1|48244.1|933
1615056000000|2021-03-06 18:40:00|48432|48307|48639.7|48514.7|48703.2|48578.2|48430.8|48305.8|1027
1615056300000|2021-03-06 18:45:00|48640.2|48515.2|48557.4|48432.4|48640.2|48515.2|48497|48372|877
1615056600000|2021-03-06 18:50:00|48558.8|48433.8|48549.7|48424.7|48564|48439|48476.6|48351.6|931
1615056900000|2021-03-06 18:55:00|48549.8|48424.8|48568|48443|48640.7|48515.7|48534.9|48409.9|945
1615057200000|2021-03-06 19:00:00|48567.9|48442.9|48424.7|48299.7|48567.9|48442.9|48391.2|48266.2|983
1615057500000|2021-03-06 19:05:00|48423.8|48298.8|48416.6|48291.6|48444.7|48319.7|48351.3|48226.3|983
1615057800000|2021-03-06 19:10:00|48416.8|48291.8|48435.8|48310.8|48502.9|48377.9|48411.6|48286.6|934
1615058100000|2021-03-06 19:15:00|48435.1|48310.1|48475.6|48350.6|48482.2|48357.2|48394.2|48269.2|953
1615058400000|2021-03-06 19:20:00|48475.4|48350.4|48458|48333|48519.2|48394.2|48454.3|48329.3|829
1615058700000|2021-03-06 19:25:00|48457.6|48332.6|48531.5|48406.5|48532.2|48407.2|48441.5|48316.5|801
1615059000000|2021-03-06 19:30:00|48533.4|48408.4|48624.3|48499.3|48752.3|48627.3|48533.4|48408.4|927
1615059300000|2021-03-06 19:35:00|48624.9|48499.9|48541.3|48416.3|48664.6|48539.6|48506.2|48381.2|917
1615059600000|2021-03-06 19:40:00|48541.6|48416.6|48552.5|48427.5|48552.9|48427.9|48474.3|48349.3|843
1615059900000|2021-03-06 19:45:00|48552.6|48427.6|48625.1|48500.1|48634.2|48509.2|48552.2|48427.2|952
1615060200000|2021-03-06 19:50:00|48622.9|48497.9|48522.3|48397.3|48672.3|48547.3|48522.2|48397.2|873
1615060500000|2021-03-06 19:55:00|48521.7|48396.7|48445|48320|48523.7|48398.7|48445|48320|755
1615060800000|2021-03-06 20:00:00|48442.7|48317.7|48473.2|48348.2|48579.7|48454.7|48442.7|48317.7|977
1615061100000|2021-03-06 20:05:00|48470.5|48345.5|48519|48394|48541|48416|48470.2|48345.2|924
1615061400000|2021-03-06 20:10:00|48517.2|48392.2|48623.8|48498.8|48635.4|48510.4|48504.1|48379.1|799
1615061700000|2021-03-06 20:15:00|48624|48499|48735.5|48610.5|48735.7|48610.7|48623.9|48498.9|886
1615062000000|2021-03-06 20:20:00|48736.3|48611.3|48749.3|48624.3|48798.9|48673.9|48724.2|48599.2|663
1615062300000|2021-03-06 20:25:00|48750|48625|48633.3|48508.3|48753.8|48628.8|48588.4|48463.4|937
1615062600000|2021-03-06 20:30:00|48633.4|48508.4|48642.6|48517.6|48653.3|48528.3|48632.4|48507.4|159
1615062900000|2021-03-06 20:35:00|48638.9|48513.9|48588.7|48463.7|48691.2|48566.2|48575.7|48450.7|903
1615063200000|2021-03-06 20:40:00|48588.6|48463.6|48479.7|48354.7|48601.6|48476.6|48437|48312|986
1615063500000|2021-03-06 20:45:00|48479.6|48354.6|48459.1|48334.1|48529|48404|48351.9|48226.9|1020
1615063800000|2021-03-06 20:50:00|48459.8|48334.8|48446.1|48321.1|48485.8|48360.8|48383.1|48258.1|943
1615064100000|2021-03-06 20:55:00|48449.8|48324.8|48613.5|48488.5|48625.6|48500.6|48449.8|48324.8|924
1615064400000|2021-03-06 21:00:00|48614.1|48489.1|48659.2|48534.2|48681.8|48556.8|48602.9|48477.9|877
1615064700000|2021-03-06 21:05:00|48660.3|48535.3|48675|48550|48697.3|48572.3|48606.5|48481.5|987
1615065000000|2021-03-06 21:10:00|48674.6|48549.6|48518.5|48393.5|48686.5|48561.5|48514.3|48389.3|945
1615065300000|2021-03-06 21:15:00|48516.7|48391.7|48410|48285|48548|48423|48362.6|48237.6|1005
1615065600000|2021-03-06 21:20:00|48409.8|48284.8|48508.6|48383.6|48548.8|48423.8|48400.7|48275.7|929
1615065900000|2021-03-06 21:25:00|48508.5|48383.5|48554|48429|48558.1|48433.1|48465.3|48340.3|1041
1615066200000|2021-03-06 21:30:00|48554.2|48429.2|48648.6|48523.6|48733.2|48608.2|48551.6|48426.6|979
1615066500000|2021-03-06 21:35:00|48645.1|48520.1|48687.9|48562.9|48729.9|48604.9|48643.6|48518.6|946
1615066800000|2021-03-06 21:40:00|48691|48566|48774.8|48649.8|48796.4|48671.4|48683.5|48558.5|830
1615067100000|2021-03-06 21:45:00|48774.9|48649.9|48655.2|48530.2|48795.5|48670.5|48644.7|48519.7|922
1615067400000|2021-03-06 21:50:00|48654|48529|48637.5|48512.5|48781.5|48656.5|48606.1|48481.1|973
1615067700000|2021-03-06 21:55:00|48637.7|48512.7|48661.2|48536.2|48685|48560|48637.1|48512.1|742
1615068000000|2021-03-06 22:00:00|48661.5|48536.5|48678.3|48553.3|48750.5|48625.5|48661.5|48536.5|742
1615068300000|2021-03-06 22:05:00|48679|48554|48679.8|48554.8|48774.2|48649.2|48679|48554|728
1615068600000|2021-03-06 22:10:00|48679.6|48554.6|48637.8|48512.8|48679.6|48554.6|48637.4|48512.4|568
1615068900000|2021-03-06 22:15:00|48637.5|48512.5|48709.7|48584.7|48732.5|48607.5|48568.1|48443.1|666
1615069200000|2021-03-06 22:20:00|48709.5|48584.5|48747.6|48622.6|48770.3|48645.3|48656.4|48531.4|773
1615069500000|2021-03-06 22:25:00|48747.5|48622.5|48792.2|48667.2|48792.6|48667.6|48744|48619|559
1615069800000|2021-03-06 22:30:00|48795.6|48670.6|49172.8|49047.8|49172.8|49047.8|48795.5|48670.5|900
1615070100000|2021-03-06 22:35:00|49172.9|49047.9|49130.7|49005.7|49253.7|49128.7|49112.1|48987.1|906
1615070400000|2021-03-06 22:40:00|49130.5|49005.5|48967.4|48842.4|49132.2|49007.2|48959.3|48834.3|738
1615070700000|2021-03-06 22:45:00|48965.8|48840.8|49019.5|48894.5|49094.1|48969.1|48965.6|48840.6|808
1615071000000|2021-03-06 22:50:00|49019.1|48894.1|49077.1|48952.1|49153.2|49028.2|49018.5|48893.5|772
1615071300000|2021-03-06 22:55:00|49078.1|48953.1|49018.2|48893.2|49126.5|49001.5|48987.1|48862.1|764
1615071600000|2021-03-06 23:00:00|49019.7|48894.7|49036.4|48911.4|49089.9|48964.9|49003.3|48878.3|759
1615071900000|2021-03-06 23:05:00|49037.1|48912.1|49047.6|48922.6|49082.6|48957.6|49004.3|48879.3|891
1615072200000|2021-03-06 23:10:00|49045.7|48920.7|48932.6|48807.6|49054.4|48929.4|48922.5|48797.5|878
1615072500000|2021-03-06 23:15:00|48932.9|48807.9|48997.1|48872.1|49006.2|48881.2|48932.9|48807.9|708
1615072800000|2021-03-06 23:20:00|48998.8|48873.8|49021|48896|49028.7|48903.7|48959.3|48834.3|796
1615073100000|2021-03-06 23:25:00|49018.7|48893.7|49097.1|48972.1|49110.4|48985.4|49011.1|48886.1|876
1615073400000|2021-03-06 23:30:00|49097.2|48972.2|49056.9|48931.9|49129.1|49004.1|49052.3|48927.3|702
1615073700000|2021-03-06 23:35:00|49056.1|48931.1|49153.8|49028.8|49154.9|49029.9|49044.1|48919.1|844
1615074000000|2021-03-06 23:40:00|49153.7|49028.7|49157|49032|49197.2|49072.2|49132.6|49007.6|880
1615074300000|2021-03-06 23:45:00|49156.9|49031.9|48971.7|48846.7|49177.5|49052.5|48955.1|48830.1|934
1615074600000|2021-03-06 23:50:00|48971.4|48846.4|48991.9|48866.9|49007.6|48882.6|48918.9|48793.9|875
1615074900000|2021-03-06 23:55:00|48992.3|48867.3|48958.1|48833.1|49007.1|48882.1|48927.5|48802.5|842
1615075200000|2021-03-07 00:00:00|48959.9|48834.9|49154.3|49029.3|49211.6|49086.6|48958.8|48833.8|1078
1615075500000|2021-03-07 00:05:00|49153.5|49028.5|49116.7|48991.7|49196.7|49071.7|49061.2|48936.2|843
1615075800000|2021-03-07 00:10:00|49116.6|48991.6|49169.5|49044.5|49216.3|49091.3|49116.4|48991.4|822
1615076100000|2021-03-07 00:15:00|49170|49045|49141.3|49016.3|49174.3|49049.3|49125|49000|867
1615076400000|2021-03-07 00:20:00|49141.1|49016.1|49335.5|49210.5|49376.1|49251.1|49141.1|49016.1|934
1615076700000|2021-03-07 00:25:00|49336.6|49211.6|49275.4|49150.4|49342.4|49217.4|49220.1|49095.1|976
1615077000000|2021-03-07 00:30:00|49276.6|49151.6|49242|49117|49308.7|49183.7|49224.8|49099.8|794
1615077300000|2021-03-07 00:35:00|49241.9|49116.9|49279.8|49154.8|49303.3|49178.3|49225.4|49100.4|854
1615077600000|2021-03-07 00:40:00|49279.7|49154.7|49130.8|49005.8|49292.1|49167.1|49127.2|49002.2|836
1615077900000|2021-03-07 00:45:00|49130.7|49005.7|49164|49039|49167.3|49042.3|49097.9|48972.9|898
1615078200000|2021-03-07 00:50:00|49164.5|49039.5|49297.8|49172.8|49314.6|49189.6|49164.5|49039.5|890
1615078500000|2021-03-07 00:55:00|49297.4|49172.4|49295.7|49170.7|49324.5|49199.5|49250.5|49125.5|804
1615078800000|2021-03-07 01:00:00|49296.1|49171.1|49279.9|49154.9|49454.9|49329.9|49279.9|49154.9|810
1615079100000|2021-03-07 01:05:00|49281.2|49156.2|49234.7|49109.7|49306|49181|49194.9|49069.9|947
1615079400000|2021-03-07 01:10:00|49234.4|49109.4|49283.1|49158.1|49323.6|49198.6|49233|49108|802
1615079700000|2021-03-07 01:15:00|49283.3|49158.3|49246.2|49121.2|49303.5|49178.5|49164.5|49039.5|933
1615080000000|2021-03-07 01:20:00|49243.6|49118.6|49252.1|49127.1|49294.6|49169.6|49220.7|49095.7|822
1615080300000|2021-03-07 01:25:00|49252.5|49127.5|49281.3|49156.3|49284.4|49159.4|49221.1|49096.1|838
1615080600000|2021-03-07 01:30:00|49281.9|49156.9|49354.7|49229.7|49388.7|49263.7|49281.6|49156.6|850
1615080900000|2021-03-07 01:35:00|49354.5|49229.5|49516.3|49391.3|49553.7|49428.7|49354.5|49229.5|884
1615081200000|2021-03-07 01:40:00|49516.6|49391.6|49473.9|49348.9|49522.1|49397.1|49424.6|49299.6|985
1615081500000|2021-03-07 01:45:00|49474.1|49349.1|49353.1|49228.1|49490.8|49365.8|49346.3|49221.3|924
1615081800000|2021-03-07 01:50:00|49354.6|49229.6|49314|49189|49390.5|49265.5|49257.9|49132.9|857
1615082100000|2021-03-07 01:55:00|49313.9|49188.9|49208.7|49083.7|49324.9|49199.9|49095|48970|968
1615082400000|2021-03-07 02:00:00|49209.4|49084.4|49228.1|49103.1|49283.4|49158.4|49184.1|49059.1|1007
1615082700000|2021-03-07 02:05:00|49227.9|49102.9|49208.7|49083.7|49259.8|49134.8|49180.6|49055.6|820
1615083000000|2021-03-07 02:10:00|49211.4|49086.4|49308.7|49183.7|49312.7|49187.7|49209.6|49084.6|726
1615083300000|2021-03-07 02:15:00|49309.7|49184.7|49429.6|49304.6|49462.9|49337.9|49303.2|49178.2|747
1615083600000|2021-03-07 02:20:00|49429|49304|49726.5|49601.5|49771.7|49646.7|49427.6|49302.6|981
1615083900000|2021-03-07 02:25:00|49728.3|49603.3|49610.9|49485.9|49737.4|49612.4|49597.4|49472.4|949
1615084200000|2021-03-07 02:30:00|49609.6|49484.6|49791.8|49666.8|49854.5|49729.5|49609.6|49484.6|927
1615084500000|2021-03-07 02:35:00|49792.4|49667.4|49846.8|49721.8|49924.3|49799.3|49777.8|49652.8|881
1615084800000|2021-03-07 02:40:00|49847.4|49722.4|49711.2|49586.2|49922.8|49797.8|49710.7|49585.7|937
1615085100000|2021-03-07 02:45:00|49711.1|49586.1|49688.7|49563.7|49801.1|49676.1|49688.7|49563.7|793
1615085400000|2021-03-07 02:50:00|49689|49564|49607.1|49482.1|49695|49570|49598.9|49473.9|881
1615085700000|2021-03-07 02:55:00|49607.5|49482.5|49623.8|49498.8|49634.1|49509.1|49588.8|49463.8|820
1615086000000|2021-03-07 03:00:00|49623.9|49498.9|49827.6|49702.6|49837.6|49712.6|49623.9|49498.9|946
1615086300000|2021-03-07 03:05:00|49827.4|49702.4|49865.7|49740.7|49965.8|49840.8|49827.4|49702.4|836
1615086600000|2021-03-07 03:10:00|49865.9|49740.9|49719.5|49594.5|49900|49775|49670|49545|996
1615086900000|2021-03-07 03:15:00|49719.3|49594.3|49775.5|49650.5|49808|49683|49719.3|49594.3|862
1615087200000|2021-03-07 03:20:00|49775.7|49650.7|49829.5|49704.5|49846.6|49721.6|49772.8|49647.8|729
1615087500000|2021-03-07 03:25:00|49829.8|49704.8|49789.1|49664.1|49841.9|49716.9|49703.5|49578.5|810
1615087800000|2021-03-07 03:30:00|49789|49664|49709|49584|49826.9|49701.9|49698.3|49573.3|835
1615088100000|2021-03-07 03:35:00|49709.2|49584.2|49747|49622|49822.6|49697.6|49708.9|49583.9|881
1615088400000|2021-03-07 03:40:00|49746.7|49621.7|49817.7|49692.7|49840.9|49715.9|49720.5|49595.5|826
1615088700000|2021-03-07 03:45:00|49820.9|49695.9|49751.5|49626.5|49856.6|49731.6|49747|49622|795
1615089000000|2021-03-07 03:50:00|49751.6|49626.6|49674.1|49549.1|49751.6|49626.6|49607.1|49482.1|873
1615089300000|2021-03-07 03:55:00|49673.4|49548.4|49640.1|49515.1|49673.4|49548.4|49561.9|49436.9|904
1615089600000|2021-03-07 04:00:00|49640.2|49515.2|49777.7|49652.7|49779.1|49654.1|49640.2|49515.2|822
1615089900000|2021-03-07 04:05:00|49777.2|49652.2|49754.8|49629.8|49777.2|49652.2|49731.7|49606.7|585
1615090200000|2021-03-07 04:10:00|49754.9|49629.9|49608.9|49483.9|49766|49641|49608.2|49483.2|700
1615090500000|2021-03-07 04:15:00|49608.8|49483.8|49732.7|49607.7|49733|49608|49608.6|49483.6|770
1615090800000|2021-03-07 04:20:00|49731.3|49606.3|49463.2|49338.2|49731.3|49606.3|49451.8|49326.8|843
1615091100000|2021-03-07 04:25:00|49462.6|49337.6|49436.1|49311.1|49515.9|49390.9|49401.8|49276.8|924
1615091400000|2021-03-07 04:30:00|49435|49310|49548.2|49423.2|49557.1|49432.1|49435|49310|813
1615091700000|2021-03-07 04:35:00|49548.3|49423.3|49521.9|49396.9|49568.3|49443.3|49475.6|49350.6|740
1615092000000|2021-03-07 04:40:00|49521.7|49396.7|49514.5|49389.5|49528.2|49403.2|49471.1|49346.1|792
1615092300000|2021-03-07 04:45:00|49514.2|49389.2|49564.7|49439.7|49572.6|49447.6|49512.7|49387.7|807
1615092600000|2021-03-07 04:50:00|49564.6|49439.6|49554.4|49429.4|49580.8|49455.8|49548.2|49423.2|624
1615092900000|2021-03-07 04:55:00|49554.6|49429.6|49514.3|49389.3|49581.1|49456.1|49514.3|49389.3|710
1615093200000|2021-03-07 05:00:00|49514.6|49389.6|49324.8|49199.8|49525.4|49400.4|49316.2|49191.2|909
1615093500000|2021-03-07 05:05:00|49323.7|49198.7|49285.8|49160.8|49337.6|49212.6|49223.3|49098.3|990
1615093800000|2021-03-07 05:10:00|49286.2|49161.2|49249.1|49124.1|49340.1|49215.1|49246.3|49121.3|846
1615094100000|2021-03-07 05:15:00|49249.2|49124.2|49311.7|49186.7|49327.3|49202.3|49249.2|49124.2|875
1615094400000|2021-03-07 05:20:00|49311.5|49186.5|49359.4|49234.4|49378.9|49253.9|49303.1|49178.1|772
1615094700000|2021-03-07 05:25:00|49359.3|49234.3|49351.3|49226.3|49363.6|49238.6|49287.1|49162.1|749
1615095000000|2021-03-07 05:30:00|49351.7|49226.7|49342.5|49217.5|49382.2|49257.2|49326.2|49201.2|701
1615095300000|2021-03-07 05:35:00|49347|49222|49436.3|49311.3|49436.3|49311.3|49218.7|49093.7|879
1615095600000|2021-03-07 05:40:00|49436.7|49311.7|49425.6|49300.6|49445.9|49320.9|49397.6|49272.6|724
1615095900000|2021-03-07 05:45:00|49425.8|49300.8|49408.8|49283.8|49452.7|49327.7|49385.4|49260.4|691
1615096200000|2021-03-07 05:50:00|49409.2|49284.2|49370|49245|49418.6|49293.6|49355.6|49230.6|568
1615096500000|2021-03-07 05:55:00|49370.3|49245.3|49425.6|49300.6|49426.2|49301.2|49370.2|49245.2|559
1615096800000|2021-03-07 06:00:00|49425.3|49300.3|49326|49201|49487.2|49362.2|49325.7|49200.7|669
1615097100000|2021-03-07 06:05:00|49325.6|49200.6|49314.2|49189.2|49331.3|49206.3|49239.8|49114.8|797
1615097400000|2021-03-07 06:10:00|49314.6|49189.6|49311.8|49186.8|49408.3|49283.3|49311.8|49186.8|784
1615097700000|2021-03-07 06:15:00|49311.7|49186.7|49307.4|49182.4|49327.1|49202.1|49240.6|49115.6|748
1615098000000|2021-03-07 06:20:00|49307.9|49182.9|49321|49196|49363.7|49238.7|49300|49175|839
1615098300000|2021-03-07 06:25:00|49320.2|49195.2|49377.7|49252.7|49412.6|49287.6|49318.7|49193.7|708
1615098600000|2021-03-07 06:30:00|49377.5|49252.5|49431.3|49306.3|49449.7|49324.7|49376.6|49251.6|773
1615098900000|2021-03-07 06:35:00|49431.4|49306.4|49389.4|49264.4|49449.9|49324.9|49389.4|49264.4|713
1615099200000|2021-03-07 06:40:00|49390.2|49265.2|49520|49395|49520|49395|49390|49265|747
1615099500000|2021-03-07 06:45:00|49520.2|49395.2|49673|49548|49718.8|49593.8|49520.1|49395.1|944
1615099800000|2021-03-07 06:50:00|49671.4|49546.4|49644|49519|49675.4|49550.4|49614.2|49489.2|736
1615100100000|2021-03-07 06:55:00|49643.5|49518.5|49559.4|49434.4|49643.8|49518.8|49559.4|49434.4|651
1615100400000|2021-03-07 07:00:00|49559.5|49434.5|49422.6|49297.6|49606.1|49481.1|49422.6|49297.6|750
1615100700000|2021-03-07 07:05:00|49423.5|49298.5|49480.9|49355.9|49485.4|49360.4|49423.1|49298.1|634
1615101000000|2021-03-07 07:10:00|49482.4|49357.4|49538.4|49413.4|49547.3|49422.3|49478.9|49353.9|592
1615101300000|2021-03-07 07:15:00|49538.3|49413.3|49452.3|49327.3|49543.4|49418.4|49440.7|49315.7|664
1615101600000|2021-03-07 07:20:00|49452.7|49327.7|49436.9|49311.9|49504.6|49379.6|49436.2|49311.2|724
1615101900000|2021-03-07 07:25:00|49436.2|49311.2|49666.6|49541.6|49666.6|49541.6|49436.2|49311.2|745
1615102200000|2021-03-07 07:30:00|49666.3|49541.3|49675.6|49550.6|49766|49641|49663.2|49538.2|866
1615102500000|2021-03-07 07:35:00|49675.7|49550.7|49630|49505|49677.5|49552.5|49617.8|49492.8|785
1615102800000|2021-03-07 07:40:00|49630.7|49505.7|49651.8|49526.8|49679|49554|49630.6|49505.6|649
1615103100000|2021-03-07 07:45:00|49651.7|49526.7|49807.5|49682.5|49807.7|49682.7|49650.8|49525.8|804
1615103400000|2021-03-07 07:50:00|49809.9|49684.9|49831|49706|49831.7|49706.7|49784.4|49659.4|874
1615103700000|2021-03-07 07:55:00|49831.1|49706.1|50125.2|50000.2|50231.1|50106.1|49827.8|49702.8|976
1615104000000|2021-03-07 08:00:00|50125.8|50000.8|50370.8|50245.8|50401.5|50276.5|50123.4|49998.4|1098
1615104300000|2021-03-07 08:05:00|50369.8|50244.8|50624.2|50499.2|50710.9|50585.9|50369.2|50244.2|1106
1615104600000|2021-03-07 08:10:00|50624.7|50499.7|50544.1|50419.1|50675.3|50550.3|50514.8|50389.8|1036
1615104900000|2021-03-07 08:15:00|50545.7|50420.7|50794.9|50669.9|50795.6|50670.6|50489|50364|1063
1615105200000|2021-03-07 08:20:00|50794.8|50669.8|50700.1|50575.1|50884.4|50759.4|50698.8|50573.8|1117
1615105500000|2021-03-07 08:25:00|50700.9|50575.9|50648.5|50523.5|50728.6|50603.6|50599.2|50474.2|950
1615105800000|2021-03-07 08:30:00|50646.6|50521.6|50604.1|50479.1|50733.6|50608.6|50599.7|50474.7|945
1615106100000|2021-03-07 08:35:00|50606.6|50481.6|50588|50463|50637.1|50512.1|50571.7|50446.7|836
1615106400000|2021-03-07 08:40:00|50591.4|50466.4|50618.5|50493.5|50684|50559|50572.1|50447.1|797
1615106700000|2021-03-07 08:45:00|50619.2|50494.2|50560.2|50435.2|50631.3|50506.3|50484.2|50359.2|901
1615107000000|2021-03-07 08:50:00|50560.9|50435.9|50572.3|50447.3|50640.2|50515.2|50558.9|50433.9|923
1615107300000|2021-03-07 08:55:00|50572.2|50447.2|50464.8|50339.8|50577.4|50452.4|50461.6|50336.6|908
1615107600000|2021-03-07 09:00:00|50465.6|50340.6|50566.2|50441.2|50606.8|50481.8|50465.5|50340.5|905
1615107900000|2021-03-07 09:05:00|50567|50442|50597.3|50472.3|50619.8|50494.8|50562.9|50437.9|788
1615108200000|2021-03-07 09:10:00|50597.5|50472.5|50634.5|50509.5|50671.4|50546.4|50567.5|50442.5|922
1615108500000|2021-03-07 09:15:00|50635.2|50510.2|50753.8|50628.8|50767.2|50642.2|50627.6|50502.6|937
1615108800000|2021-03-07 09:20:00|50753.7|50628.7|50885.1|50760.1|50923.1|50798.1|50739.4|50614.4|978
1615109100000|2021-03-07 09:25:00|50886.7|50761.7|50841.1|50716.1|50929.7|50804.7|50774.5|50649.5|1027
1615109400000|2021-03-07 09:30:00|50843.6|50718.6|50787.7|50662.7|50874.2|50749.2|50786|50661|936
1615109700000|2021-03-07 09:35:00|50787.6|50662.6|51171.2|51046.2|51177.3|51052.3|50786.4|50661.4|1062
1615110000000|2021-03-07 09:40:00|51171.5|51046.5|51125.8|51000.8|51206|51081|51101.1|50976.1|983
1615110300000|2021-03-07 09:45:00|51125.7|51000.7|50853.7|50728.7|51128.7|51003.7|50850.4|50725.4|1040
1615110600000|2021-03-07 09:50:00|50853|50728|50978.1|50853.1|51003.9|50878.9|50851.1|50726.1|900
1615110900000|2021-03-07 09:55:00|50975.8|50850.8|51020.9|50895.9|51046.7|50921.7|50964.8|50839.8|936
1615111200000|2021-03-07 10:00:00|51021.5|50896.5|50881.3|50756.3|51061.1|50936.1|50860.1|50735.1|1003
1615111500000|2021-03-07 10:05:00|50881.7|50756.7|50854.6|50729.6|50930.6|50805.6|50854.6|50729.6|902
1615111800000|2021-03-07 10:10:00|50854.7|50729.7|50948.4|50823.4|50973.2|50848.2|50854.7|50729.7|780
1615112100000|2021-03-07 10:15:00|50947|50822|50864.1|50739.1|50950.8|50825.8|50862.5|50737.5|647
1615112400000|2021-03-07 10:20:00|50863.5|50738.5|50911.9|50786.9|50916.3|50791.3|50862|50737|617
1615112700000|2021-03-07 10:25:00|50911.7|50786.7|50787.9|50662.9|50954.7|50829.7|50779.4|50654.4|894
1615113000000|2021-03-07 10:30:00|50789.1|50664.1|50689.9|50564.9|50871.5|50746.5|50681.4|50556.4|1006
1615113300000|2021-03-07 10:35:00|50690|50565|50657.6|50532.6|50756.8|50631.8|50649.6|50524.6|879
1615113600000|2021-03-07 10:40:00|50657.5|50532.5|50551.8|50426.8|50688.8|50563.8|50531.4|50406.4|998
1615113900000|2021-03-07 10:45:00|50550.9|50425.9|50719.8|50594.8|50725|50600|50550.9|50425.9|942
1615114200000|2021-03-07 10:50:00|50720.4|50595.4|50667.9|50542.9|50760.9|50635.9|50663.3|50538.3|967
1615114500000|2021-03-07 10:55:00|50667.6|50542.6|50673.7|50548.7|50699.5|50574.5|50611.9|50486.9|1039
1615114800000|2021-03-07 11:00:00|50673.2|50548.2|50598.6|50473.6|50675.4|50550.4|50597.8|50472.8|946
1615115100000|2021-03-07 11:05:00|50600.2|50475.2|50603.3|50478.3|50653.4|50528.4|50558.5|50433.5|960
1615115400000|2021-03-07 11:10:00|50607|50482|50683.3|50558.3|50692.4|50567.4|50602.6|50477.6|735
1615115700000|2021-03-07 11:15:00|50683.7|50558.7|50640|50515|50706.4|50581.4|50631.2|50506.2|892
1615116000000|2021-03-07 11:20:00|50641.4|50516.4|50776.1|50651.1|50777.9|50652.9|50641.4|50516.4|870
1615116300000|2021-03-07 11:25:00|50774.4|50649.4|50723.4|50598.4|50872.4|50747.4|50722.8|50597.8|995
1615116600000|2021-03-07 11:30:00|50722.5|50597.5|50880.6|50755.6|50895.6|50770.6|50721.6|50596.6|942
1615116900000|2021-03-07 11:35:00|50880.9|50755.9|50867.8|50742.8|50971|50846|50867.8|50742.8|897
1615117200000|2021-03-07 11:40:00|50866.5|50741.5|50846.8|50721.8|50882.7|50757.7|50796.9|50671.9|809
1615117500000|2021-03-07 11:45:00|50846|50721|50695.9|50570.9|50860.2|50735.2|50694.9|50569.9|869
1615117800000|2021-03-07 11:50:00|50694|50569|50688.6|50563.6|50708.7|50583.7|50620.5|50495.5|880
1615118100000|2021-03-07 11:55:00|50687.9|50562.9|50773.6|50648.6|50776.5|50651.5|50687.6|50562.6|670
1615118400000|2021-03-07 12:00:00|50773.7|50648.7|50863.5|50738.5|50867.8|50742.8|50773.7|50648.7|772
1615118700000|2021-03-07 12:05:00|50863.2|50738.2|50753.7|50628.7|50898.6|50773.6|50751.1|50626.1|872
1615119000000|2021-03-07 12:10:00|50754.4|50629.4|50833.8|50708.8|50839.1|50714.1|50723.3|50598.3|940
1615119300000|2021-03-07 12:15:00|50833.3|50708.3|50678.2|50553.2|50835.6|50710.6|50671.1|50546.1|874
1615119600000|2021-03-07 12:20:00|50679.9|50554.9|50515.5|50390.5|50701.6|50576.6|50509|50384|947
1615119900000|2021-03-07 12:25:00|50515.1|50390.1|50562.1|50437.1|50588.4|50463.4|50512.7|50387.7|1014
1615120200000|2021-03-07 12:30:00|50561|50436|50639.2|50514.2|50641.9|50516.9|50557.2|50432.2|874
1615120500000|2021-03-07 12:35:00|50639.1|50514.1|50713.7|50588.7|50789.8|50664.8|50636.6|50511.6|819
1615120800000|2021-03-07 12:40:00|50713.3|50588.3|50796.2|50671.2|50818.1|50693.1|50713.3|50588.3|875
1615121100000|2021-03-07 12:45:00|50796.4|50671.4|50732.4|50607.4|50802.4|50677.4|50679.1|50554.1|850
1615121400000|2021-03-07 12:50:00|50732.7|50607.7|50902.6|50777.6|50914.6|50789.6|50732.6|50607.6|958
1615121700000|2021-03-07 12:55:00|50902.2|50777.2|50856.8|50731.8|50904.2|50779.2|50844.3|50719.3|730
1615122000000|2021-03-07 13:00:00|50856.1|50731.1|50788.9|50663.9|50857.1|50732.1|50778.8|50653.8|721
1615122300000|2021-03-07 13:05:00|50789.3|50664.3|50794.6|50669.6|50814.4|50689.4|50754.7|50629.7|807
1615122600000|2021-03-07 13:10:00|50794.7|50669.7|50741.7|50616.7|50855.9|50730.9|50736.1|50611.1|930
1615122900000|2021-03-07 13:15:00|50740.9|50615.9|50675|50550|50817.7|50692.7|50662.6|50537.6|918
1615123200000|2021-03-07 13:20:00|50676.8|50551.8|50614.2|50489.2|50684.3|50559.3|50611|50486|872
1615123500000|2021-03-07 13:25:00|50614.7|50489.7|50753.7|50628.7|50775.7|50650.7|50614.7|50489.7|882
1615123800000|2021-03-07 13:30:00|50758.3|50633.3|50701.1|50576.1|50807.1|50682.1|50701.1|50576.1|921
1615124100000|2021-03-07 13:35:00|50696.2|50571.2|50727.4|50602.4|50733.9|50608.9|50687.9|50562.9|684
1615124400000|2021-03-07 13:40:00|50726.9|50601.9|50816.4|50691.4|50817.5|50692.5|50711.2|50586.2|798
1615124700000|2021-03-07 13:45:00|50815.7|50690.7|50768.2|50643.2|50816.9|50691.9|50704.7|50579.7|900
1615125000000|2021-03-07 13:50:00|50768|50643|50843.1|50718.1|50845.1|50720.1|50758.2|50633.2|775
1615125300000|2021-03-07 13:55:00|50843.4|50718.4|50867.1|50742.1|50924.1|50799.1|50843.3|50718.3|901
1615125600000|2021-03-07 14:00:00|50867|50742|50873.3|50748.3|50874.9|50749.9|50810.2|50685.2|843
1615125900000|2021-03-07 14:05:00|50873.4|50748.4|51256.4|51131.4|51293.5|51168.5|50873.4|50748.4|1102
1615126200000|2021-03-07 14:10:00|51255.8|51130.8|50839.1|50714.1|51264.6|51139.6|50793.8|50668.8|1020
1615126500000|2021-03-07 14:15:00|50841.3|50716.3|50735|50610|50913.5|50788.5|50696.3|50571.3|1056
1615126800000|2021-03-07 14:20:00|50734.6|50609.6|50574.7|50449.7|50734.6|50609.6|50468.3|50343.3|1024
1615127100000|2021-03-07 14:25:00|50573.4|50448.4|50461.3|50336.3|50576.1|50451.1|50241.1|50116.1|1130
1615127400000|2021-03-07 14:30:00|50462.4|50337.4|50525.6|50400.6|50560.1|50435.1|50333.8|50208.8|1063
1615127700000|2021-03-07 14:35:00|50525.5|50400.5|50433|50308|50567.7|50442.7|50429.9|50304.9|942
1615128000000|2021-03-07 14:40:00|50431.1|50306.1|50512.9|50387.9|50518.3|50393.3|50427.6|50302.6|748
1615128300000|2021-03-07 14:45:00|50513.1|50388.1|50635.5|50510.5|50639.2|50514.2|50512.9|50387.9|978
1615128600000|2021-03-07 14:50:00|50635.6|50510.6|50662.8|50537.8|50683.8|50558.8|50629|50504|929
1615128900000|2021-03-07 14:55:00|50664.9|50539.9|50706.2|50581.2|50706.2|50581.2|50566.8|50441.8|875
1615129200000|2021-03-07 15:00:00|50706.6|50581.6|50618.2|50493.2|50712.3|50587.3|50612.4|50487.4|913
1615129500000|2021-03-07 15:05:00|50618.3|50493.3|50683.2|50558.2|50683.4|50558.4|50526.3|50401.3|882
1615129800000|2021-03-07 15:10:00|50683.4|50558.4|50688.5|50563.5|50690.5|50565.5|50638.2|50513.2|826
1615130100000|2021-03-07 15:15:00|50688.6|50563.6|50807.2|50682.2|50883.1|50758.1|50684.3|50559.3|942
1615130400000|2021-03-07 15:20:00|50808|50683|50710|50585|50818|50693|50699.2|50574.2|821
1615130700000|2021-03-07 15:25:00|50712.9|50587.9|50693.9|50568.9|50753.7|50628.7|50691.9|50566.9|923
1615131000000|2021-03-07 15:30:00|50693.8|50568.8|50772.2|50647.2|50772.2|50647.2|50692.5|50567.5|828
1615131300000|2021-03-07 15:35:00|50771.8|50646.8|50689.1|50564.1|50773.8|50648.8|50685.2|50560.2|782
1615131600000|2021-03-07 15:40:00|50689.2|50564.2|50545|50420|50690.5|50565.5|50466.9|50341.9|996
1615131900000|2021-03-07 15:45:00|50545.4|50420.4|50582.1|50457.1|50650.1|50525.1|50545.4|50420.4|964
1615132200000|2021-03-07 15:50:00|50582.2|50457.2|50651.3|50526.3|50661.3|50536.3|50582|50457|901
1615132500000|2021-03-07 15:55:00|50651.2|50526.2|50634.7|50509.7|50652.5|50527.5|50555.3|50430.3|901
1615132800000|2021-03-07 16:00:00|50634.8|50509.8|50815.3|50690.3|50855|50730|50634.7|50509.7|1054
1615133100000|2021-03-07 16:05:00|50817.4|50692.4|50935.1|50810.1|50945.5|50820.5|50796.5|50671.5|932
1615133400000|2021-03-07 16:10:00|50932.6|50807.6|50938.9|50813.9|51058.9|50933.9|50896.4|50771.4|1008
1615133700000|2021-03-07 16:15:00|50938.4|50813.4|50953.1|50828.1|51011.2|50886.2|50934.2|50809.2|968
1615134000000|2021-03-07 16:20:00|50950.7|50825.7|50868.8|50743.8|50952.1|50827.1|50862|50737|879
1615134300000|2021-03-07 16:25:00|50868.2|50743.2|50836.3|50711.3|50892.3|50767.3|50819.7|50694.7|864
1615134600000|2021-03-07 16:30:00|50835.7|50710.7|51005.2|50880.2|51033|50908|50835.7|50710.7|945
1615134900000|2021-03-07 16:35:00|51003.1|50878.1|51028.9|50903.9|51087.1|50962.1|50971.8|50846.8|968
1615135200000|2021-03-07 16:40:00|51029.5|50904.5|51137.2|51012.2|51145.2|51020.2|51029.2|50904.2|1005
1615135500000|2021-03-07 16:45:00|51140.1|51015.1|51265.2|51140.2|51408.6|51283.6|51127|51002|1032
1615135800000|2021-03-07 16:50:00|51264.3|51139.3|51147.4|51022.4|51323.1|51198.1|51147.3|51022.3|1011
1615136100000|2021-03-07 16:55:00|51148.3|51023.3|51113.1|50988.1|51189.5|51064.5|51092.7|50967.7|938
1615136400000|2021-03-07 17:00:00|51112.8|50987.8|51149.6|51024.6|51188.6|51063.6|51026.8|50901.8|984
1615136700000|2021-03-07 17:05:00|51149.5|51024.5|51095.3|50970.3|51161|51036|51058.7|50933.7|882
1615137000000|2021-03-07 17:10:00|51095.8|50970.8|51018|50893|51095.8|50970.8|51015.6|50890.6|961
1615137300000|2021-03-07 17:15:00|51018.1|50893.1|51038.4|50913.4|51120.8|50995.8|51004.4|50879.4|859
1615137600000|2021-03-07 17:20:00|51039.1|50914.1|51048.5|50923.5|51089.3|50964.3|51039.1|50914.1|665
1615137900000|2021-03-07 17:25:00|51049.2|50924.2|51054.5|50929.5|51056.1|50931.1|51005.9|50880.9|765
1615138200000|2021-03-07 17:30:00|51054.4|50929.4|51021.9|50896.9|51054.5|50929.5|51015.3|50890.3|888
1615138500000|2021-03-07 17:35:00|51021.7|50896.7|51035.6|50910.6|51088.5|50963.5|51019.6|50894.6|757
1615138800000|2021-03-07 17:40:00|51035.7|50910.7|51038.9|50913.9|51066.5|50941.5|51021.9|50896.9|843
1615139100000|2021-03-07 17:45:00|51039.2|50914.2|50954.5|50829.5|51040.5|50915.5|50953.6|50828.6|863
1615139400000|2021-03-07 17:50:00|50954.3|50829.3|50957|50832|50962|50837|50855.5|50730.5|887
1615139700000|2021-03-07 17:55:00|50958.9|50833.9|51117.2|50992.2|51121.6|50996.6|50917.3|50792.3|907
1615140000000|2021-03-07 18:00:00|51118.9|50993.9|50987.7|50862.7|51123.3|50998.3|50944|50819|904
1615140300000|2021-03-07 18:05:00|50988.2|50863.2|50912.8|50787.8|50988.3|50863.3|50901|50776|900
1615140600000|2021-03-07 18:10:00|50913.5|50788.5|50946.8|50821.8|50960.8|50835.8|50885.1|50760.1|888
1615140900000|2021-03-07 18:15:00|50946.6|50821.6|50760|50635|50952.4|50827.4|50685.2|50560.2|912
1615141200000|2021-03-07 18:20:00|50762.4|50637.4|50790.5|50665.5|50814.6|50689.6|50676.8|50551.8|1029
1615141500000|2021-03-07 18:25:00|50790.6|50665.6|50704.7|50579.7|50790.6|50665.6|50645.2|50520.2|990
1615141800000|2021-03-07 18:30:00|50705.2|50580.2|50730|50605|50760.5|50635.5|50702.9|50577.9|947
1615142100000|2021-03-07 18:35:00|50729.5|50604.5|50708.9|50583.9|50761.3|50636.3|50705.8|50580.8|762
1615142400000|2021-03-07 18:40:00|50707.9|50582.9|50700.6|50575.6|50768.4|50643.4|50687.1|50562.1|753
1615142700000|2021-03-07 18:45:00|50696.6|50571.6|50679.1|50554.1|50748.7|50623.7|50661.4|50536.4|980
1615143000000|2021-03-07 18:50:00|50678.4|50553.4|50594.6|50469.6|50678.4|50553.4|50577.2|50452.2|966
1615143300000|2021-03-07 18:55:00|50594.7|50469.7|50465.3|50340.3|50607.5|50482.5|50433.1|50308.1|931
1615143600000|2021-03-07 19:00:00|50465.9|50340.9|50339.2|50214.2|50466.5|50341.5|50331.7|50206.7|934
1615143900000|2021-03-07 19:05:00|50339.1|50214.1|50562.2|50437.2|50562.5|50437.5|50315|50190|974
1615144200000|2021-03-07 19:10:00|50562.1|50437.1|50462.4|50337.4|50591|50466|50451.2|50326.2|859
1615144500000|2021-03-07 19:15:00|50462.6|50337.6|50560|50435|50562.7|50437.7|50413.6|50288.6|930
1615144800000|2021-03-07 19:20:00|50560.2|50435.2|50534.8|50409.8|50614.6|50489.6|50532|50407|807
1615145100000|2021-03-07 19:25:00|50534|50409|50530.9|50405.9|50566.6|50441.6|50504.5|50379.5|784
1615145400000|2021-03-07 19:30:00|50530|50405|50560.3|50435.3|50597.5|50472.5|50520.6|50395.6|813
1615145700000|2021-03-07 19:35:00|50560.2|50435.2|50532.8|50407.8|50566.8|50441.8|50465.6|50340.6|780
1615146000000|2021-03-07 19:40:00|50532.5|50407.5|50553.2|50428.2|50574.1|50449.1|50512.2|50387.2|783
1615146300000|2021-03-07 19:45:00|50553.3|50428.3|50503.3|50378.3|50553.4|50428.4|50419.1|50294.1|789
1615146600000|2021-03-07 19:50:00|50503.4|50378.4|50374|50249|50513.3|50388.3|50373.1|50248.1|799
1615146900000|2021-03-07 19:55:00|50372.8|50247.8|50440.4|50315.4|50481.2|50356.2|50364.8|50239.8|935
1615147200000|2021-03-07 20:00:00|50441.9|50316.9|50156.6|50031.6|50441.9|50316.9|50093|49968|981
1615147500000|2021-03-07 20:05:00|50157.5|50032.5|49904.7|49779.7|50167.2|50042.2|49875.6|49750.6|1094
1615147800000|2021-03-07 20:10:00|49903.7|49778.7|49896|49771|49954.4|49829.4|49841.5|49716.5|1070
1615148100000|2021-03-07 20:15:00|49898|49773|50026|49901|50026.3|49901.3|49874.4|49749.4|1060
1615148400000|2021-03-07 20:20:00|50025.2|49900.2|49992.6|49867.6|50025.2|49900.2|49912.5|49787.5|924
1615148700000|2021-03-07 20:25:00|49992.3|49867.3|49872.9|49747.9|49994.3|49869.3|49852.9|49727.9|902
1615149000000|2021-03-07 20:30:00|49874|49749|50042.7|49917.7|50065.3|49940.3|49874|49749|880
1615149300000|2021-03-07 20:35:00|50041.9|49916.9|50029|49904|50145.2|50020.2|50024.7|49899.7|1023
1615149600000|2021-03-07 20:40:00|50028.8|49903.8|50036.9|49911.9|50064.1|49939.1|50012.9|49887.9|917
1615149900000|2021-03-07 20:45:00|50032|49907|50025.1|49900.1|50068.6|49943.6|49980.2|49855.2|860
1615150200000|2021-03-07 20:50:00|50025|49900|50172|50017|50172.2|50017.2|50024.9|49899.9|795
1615150500000|2021-03-07 20:55:00|50172.6|50017.6|50133.8|49978.8|50183.3|50028.3|50128|49973|605
1615150800000|2021-03-07 21:00:00|50133.5|49978.5|50090.5|49935.5|50145.8|49990.8|50074.1|49919.1|821
1615151100000|2021-03-07 21:05:00|50091.1|49936.1|50092.8|49937.8|50117.4|49962.4|50051.3|49896.3|738
1615151400000|2021-03-07 21:10:00|50092.7|49937.7|49956.8|49801.8|50125.2|49970.2|49956.8|49801.8|921
1615151700000|2021-03-07 21:15:00|49951.6|49796.6|50003.5|49848.5|50014.5|49859.5|49942.5|49787.5|766
1615152000000|2021-03-07 21:20:00|50003.3|49848.3|50098.7|49943.7|50138.3|49983.3|50002|49847|993
1615152300000|2021-03-07 21:25:00|50097.9|49942.9|50058.5|49903.5|50121.2|49966.2|50047.9|49892.9|694
1615152600000|2021-03-07 21:30:00|50058.6|49903.6|50075.7|49920.7|50081.6|49926.6|50045.3|49890.3|642
1615152900000|2021-03-07 21:35:00|50075.3|49920.3|50302.4|50147.4|50318.6|50163.6|50075.3|49920.3|780
1615153200000|2021-03-07 21:40:00|50302.6|50147.6|50290.9|50135.9|50346.1|50191.1|50252.4|50097.4|703
1615153500000|2021-03-07 21:45:00|50291|50136|50173.4|50018.4|50300.7|50145.7|50161.8|50006.8|701
1615153800000|2021-03-07 21:50:00|50173.3|50018.3|50172.2|50017.2|50220.2|50065.2|50140.8|49985.8|733
1615154100000|2021-03-07 21:55:00|50172.1|50017.1|50179.6|50024.6|50199.3|50044.3|50165.1|50010.1|669
1615154400000|2021-03-07 22:00:00|50179.7|50024.7|50140.1|49985.1|50200.7|50045.7|50092.9|49937.9|716
1615154700000|2021-03-07 22:05:00|50139.4|49984.4|50104.8|49949.8|50139.6|49984.6|50096.5|49941.5|497
1615155000000|2021-03-07 22:10:00|50105|49950|50230.6|50075.6|50236.7|50081.7|50104.3|49949.3|515
1615155300000|2021-03-07 22:15:00|50229.9|50074.9|50326.1|50171.1|50345.1|50190.1|50220|50065|567
1615155600000|2021-03-07 22:20:00|50325.9|50170.9|50298.2|50173.2|50325.9|50173.6|50276.7|50128.7|538
1615155900000|2021-03-07 22:25:00|50298.9|50173.9|50344.1|50219.1|50438.6|50313.6|50297.4|50172.4|587
1615156200000|2021-03-07 22:30:00|50343.7|50218.7|50593.4|50468.4|50595.2|50470.2|50340.1|50215.1|475
1615156500000|2021-03-07 22:35:00|50593.6|50468.6|50737.2|50612.2|50803.7|50678.7|50511.3|50386.3|830
1615156800000|2021-03-07 22:40:00|50737.4|50612.4|50697.4|50572.4|50841|50716|50661.9|50536.9|727
1615157100000|2021-03-07 22:45:00|50697.7|50572.7|50688|50563|50757.7|50632.7|50681.8|50556.8|787
1615157400000|2021-03-07 22:50:00|50689.1|50564.1|50587|50462|50689.1|50564.1|50573.6|50448.6|779
1615157700000|2021-03-07 22:55:00|50586.8|50461.8|50572.1|50447.1|50615.9|50490.9|50561.3|50436.3|721
1615158000000|2021-03-07 23:00:00|50572.3|50447.3|50720.7|50595.7|50722.4|50597.4|50565.7|50440.7|942
1615158300000|2021-03-07 23:05:00|50719.3|50594.3|50936.1|50811.1|50939.7|50814.7|50708.3|50583.3|822
1615158600000|2021-03-07 23:10:00|50938.4|50813.4|50980.7|50855.7|51035.6|50910.6|50918.9|50793.9|983
1615158900000|2021-03-07 23:15:00|50982|50857|50930|50805|50982.3|50857.3|50908|50783|714
1615159200000|2021-03-07 23:20:00|50929.3|50804.3|51027.4|50902.4|51027.4|50902.4|50878.9|50753.9|721
1615159500000|2021-03-07 23:25:00|51028.3|50903.3|51121.8|50996.8|51123.1|50998.1|51028|50903|865
1615159800000|2021-03-07 23:30:00|51121.7|50996.7|51084.9|50959.9|51127.7|51002.7|50937.5|50812.5|959
1615160100000|2021-03-07 23:35:00|51085.8|50960.8|51114.5|50989.5|51117.8|50992.8|51025.6|50900.6|964
1615160400000|2021-03-07 23:40:00|51115.4|50990.4|51176|51051|51263.1|51138.1|51109.7|50984.7|918
1615160700000|2021-03-07 23:45:00|51175.4|51050.4|51273.9|51148.9|51275.8|51150.8|51175.4|51050.4|874
1615161000000|2021-03-07 23:50:00|51275.1|51150.1|51491.7|51366.7|51491.7|51366.7|51261.4|51136.4|1015
1615161300000|2021-03-07 23:55:00|51491.1|51366.1|51037.7|50912.7|51511.8|51386.8|50977.3|50852.3|1084
1615161600000|2021-03-08 00:00:00|51031.8|50906.8|51349|51224|51366.7|51241.7|50935|50810|1084
1615161900000|2021-03-08 00:05:00|51354.1|51229.1|51239.6|51114.6|51357.2|51232.2|51098.1|50973.1|1091
1615162200000|2021-03-08 00:10:00|51241.9|51116.9|51441|51316|51484.7|51359.7|51241.9|51116.9|1076
1615162500000|2021-03-08 00:15:00|51441.2|51316.2|51622.8|51497.8|51635.4|51510.4|51433.5|51308.5|1106
1615162800000|2021-03-08 00:20:00|51623.7|51498.7|51594.3|51469.3|51709.2|51584.2|51546.9|51421.9|1068
1615163100000|2021-03-08 00:25:00|51594.1|51469.1|51551|51426|51595.2|51470.2|51502.4|51377.4|1019
1615163400000|2021-03-08 00:30:00|51550.6|51425.6|51653.8|51528.8|51734.9|51609.9|51549.5|51424.5|1021
1615163700000|2021-03-08 00:35:00|51653|51528|51639.3|51514.3|51677.2|51552.2|51501.7|51376.7|980
1615164000000|2021-03-08 00:40:00|51640.2|51515.2|51709.4|51584.4|51731.2|51606.2|51626.9|51501.9|922
1615164300000|2021-03-08 00:45:00|51709.8|51584.8|51699.4|51574.4|51709.8|51584.8|51599.6|51474.6|934
1615164600000|2021-03-08 00:50:00|51699.8|51574.8|51570.2|51445.2|51706.8|51581.8|51361.3|51236.3|1049
1615164900000|2021-03-08 00:55:00|51574.1|51449.1|51547.5|51422.5|51633|51508|51487.3|51362.3|1030
1615165200000|2021-03-08 01:00:00|51551.1|51426.1|51610.4|51485.4|51610.4|51485.4|51487.9|51362.9|966
1615165500000|2021-03-08 01:05:00|51610.6|51485.6|51803.5|51678.5|51820.3|51695.3|51609.8|51484.8|1039
1615165800000|2021-03-08 01:10:00|51801.8|51676.8|51814.9|51689.9|51878.4|51753.4|51773.5|51648.5|937
1615166100000|2021-03-08 01:15:00|51813.7|51688.7|51662.3|51537.3|51815.9|51690.9|51661.4|51536.4|1001
1615166400000|2021-03-08 01:20:00|51662.6|51537.6|51709.4|51584.4|51747.6|51622.6|51638.1|51513.1|904
1615166700000|2021-03-08 01:25:00|51709.3|51584.3|51616.6|51491.6|51751.7|51626.7|51614.3|51489.3|904
1615167000000|2021-03-08 01:30:00|51616.7|51491.7|51514.5|51389.5|51654.4|51529.4|51493.1|51368.1|1006
1615167300000|2021-03-08 01:35:00|51514|51389|51555.4|51430.4|51579|51454|51379.8|51254.8|944
1615167600000|2021-03-08 01:40:00|51556.2|51431.2|51623.6|51498.6|51626.4|51501.4|51540.7|51415.7|849
1615167900000|2021-03-08 01:45:00|51623|51498|51698.7|51573.7|51699.1|51574.1|51604.6|51479.6|759
1615168200000|2021-03-08 01:50:00|51699.1|51574.1|51627|51502|51757.6|51632.6|51626|51501|839
1615168500000|2021-03-08 01:55:00|51626.4|51501.4|51628.5|51503.5|51628.5|51503.5|51501.5|51376.5|814
1615168800000|2021-03-08 02:00:00|51625.7|51500.7|51533.7|51408.7|51648.4|51523.4|51519.8|51394.8|947
1615169100000|2021-03-08 02:05:00|51534.7|51409.7|51215.8|51090.8|51534.7|51409.7|51213.4|51088.4|1113
1615169400000|2021-03-08 02:10:00|51214.1|51089.1|51365.7|51240.7|51366.2|51241.2|51207|51082|930
1615169700000|2021-03-08 02:15:00|51373.7|51248.7|51294.9|51169.9|51386.5|51261.5|51210.1|51085.1|866
1615170000000|2021-03-08 02:20:00|51293.1|51168.1|51265.5|51140.5|51441|51316|51264.7|51139.7|911
1615170300000|2021-03-08 02:25:00|51265.9|51140.9|50959.9|50834.9|51361|51236|50872.7|50747.7|1048
1615170600000|2021-03-08 02:30:00|50960.2|50835.2|50877.6|50752.6|50965.2|50840.2|50781.7|50656.7|1086
1615170900000|2021-03-08 02:35:00|50880.1|50755.1|50714|50589|50916.6|50791.6|50676.8|50551.8|1051
1615171200000|2021-03-08 02:40:00|50713.4|50588.4|50684.4|50559.4|50820.8|50695.8|50657.5|50532.5|1053
1615171500000|2021-03-08 02:45:00|50690.9|50565.9|50644.1|50519.1|50743.6|50618.6|50594.2|50469.2|1063
1615171800000|2021-03-08 02:50:00|50645|50520|50804.5|50679.5|50814.1|50689.1|50626|50501|1026
1615172100000|2021-03-08 02:55:00|50805.9|50680.9|50806.8|50681.8|50873.5|50748.5|50792|50667|905
1615172400000|2021-03-08 03:00:00|50807.4|50682.4|50807.8|50682.8|50870.7|50745.7|50760.3|50635.3|811
1615172700000|2021-03-08 03:05:00|50810.5|50685.5|50715.4|50590.4|50859.6|50734.6|50715.4|50590.4|717
1615173000000|2021-03-08 03:10:00|50714.2|50589.2|50435.8|50310.8|50754.8|50629.8|50411|50286|957
1615173300000|2021-03-08 03:15:00|50438.7|50313.7|50477.7|50352.7|50522.5|50397.5|50344.5|50219.5|1063
1615173600000|2021-03-08 03:20:00|50477.9|50352.9|50616.4|50491.4|50616.4|50491.4|50446.4|50321.4|996
1615173900000|2021-03-08 03:25:00|50617.6|50492.6|50424.9|50299.9|50754.5|50629.5|50424|50299|977
1615174200000|2021-03-08 03:30:00|50424.2|50299.2|50607.1|50482.1|50626.2|50501.2|50370.1|50245.1|1005
1615174500000|2021-03-08 03:35:00|50609.2|50484.2|50606.1|50481.1|50643.6|50518.6|50571.1|50446.1|812
1615174800000|2021-03-08 03:40:00|50607|50482|50516.3|50391.3|50608.8|50483.8|50506.6|50381.6|844
1615175100000|2021-03-08 03:45:00|50516.5|50391.5|50675.3|50550.3|50686.8|50561.8|50497.2|50372.2|930
1615175400000|2021-03-08 03:50:00|50673.8|50548.8|50661|50536|50684.9|50559.9|50626.4|50501.4|736
1615175700000|2021-03-08 03:55:00|50660.8|50535.8|50675.2|50550.2|50717.7|50592.7|50551.5|50426.5|805
1615176000000|2021-03-08 04:00:00|50671.9|50546.9|50430.8|50305.8|50677.5|50552.5|50430|50305|872
1615176300000|2021-03-08 04:05:00|50430.4|50305.4|50480.1|50355.1|50480.1|50355.1|50341.4|50216.4|936
1615176600000|2021-03-08 04:10:00|50482.9|50357.9|50455.3|50330.3|50531.7|50406.7|50442.3|50317.3|801
1615176900000|2021-03-08 04:15:00|50454.8|50329.8|50296.8|50171.8|50457|50332|50219.6|50094.6|1006
1615177200000|2021-03-08 04:20:00|50297|50172|50494.9|50369.9|50497.5|50372.5|50289.3|50164.3|868
1615177500000|2021-03-08 04:25:00|50494|50369|50535.4|50410.4|50566.7|50441.7|50480.5|50355.5|808
1615177800000|2021-03-08 04:30:00|50534.6|50409.6|50512.3|50387.3|50547.5|50422.5|50443.1|50318.1|798
1615178100000|2021-03-08 04:35:00|50511.3|50386.3|50411.8|50286.8|50531.5|50406.5|50392.1|50267.1|791
1615178400000|2021-03-08 04:40:00|50411.3|50286.3|50429.6|50304.6|50525.9|50400.9|50411.3|50286.3|878
1615178700000|2021-03-08 04:45:00|50427.9|50302.9|50544.4|50419.4|50607.6|50482.6|50406.1|50281.1|853
1615179000000|2021-03-08 04:50:00|50543.9|50418.9|50405.1|50280.1|50565.7|50440.7|50388.7|50263.7|895
1615179300000|2021-03-08 04:55:00|50405.3|50280.3|50508.8|50383.8|50540.4|50415.4|50367.1|50242.1|976
1615179600000|2021-03-08 05:00:00|50509.2|50384.2|50511.3|50386.3|50603.1|50478.1|50509|50384|905
1615179900000|2021-03-08 05:05:00|50511.8|50386.8|50609.6|50484.6|50688.4|50563.4|50511.8|50386.8|929
1615180200000|2021-03-08 05:10:00|50610|50485|50474.3|50349.3|50646.7|50521.7|50469.1|50344.1|924
1615180500000|2021-03-08 05:15:00|50473.4|50348.4|50584.2|50459.2|50625.3|50500.3|50473.4|50348.4|896
1615180800000|2021-03-08 05:20:00|50584.3|50459.3|50540.2|50415.2|50603.5|50478.5|50534.7|50409.7|798
1615181100000|2021-03-08 05:25:00|50540.5|50415.5|50595.5|50470.5|50595.5|50470.5|50538.4|50413.4|674
1615181400000|2021-03-08 05:30:00|50596.6|50471.6|50740.4|50615.4|50742.8|50617.8|50577.6|50452.6|823
1615181700000|2021-03-08 05:35:00|50740.5|50615.5|50740|50615|50838.7|50713.7|50716|50591|866
1615182000000|2021-03-08 05:40:00|50739.1|50614.1|50699.3|50574.3|50765.5|50640.5|50698.1|50573.1|737
1615182300000|2021-03-08 05:45:00|50699|50574|50797.8|50672.8|50797.8|50672.8|50698.3|50573.3|689
1615182600000|2021-03-08 05:50:00|50798.8|50673.8|50804.2|50679.2|50858.5|50733.5|50756.2|50631.2|835
1615182900000|2021-03-08 05:55:00|50803.4|50678.4|50867.4|50742.4|50899.7|50774.7|50801.1|50676.1|641
1615183200000|2021-03-08 06:00:00|50866|50741|50972|50847|50991|50866|50866|50741|848
1615183500000|2021-03-08 06:05:00|50971.9|50846.9|50971.1|50846.1|51022.7|50897.7|50937.1|50812.1|839
1615183800000|2021-03-08 06:10:00|50970.9|50845.9|50794.4|50669.4|51020|50895|50794.4|50669.4|780
1615184100000|2021-03-08 06:15:00|50793.8|50668.8|50725.2|50600.2|50827.1|50702.1|50674.6|50549.6|962
1615184400000|2021-03-08 06:20:00|50725.3|50600.3|50534.2|50409.2|50737.9|50612.9|50502.7|50377.7|998
1615184700000|2021-03-08 06:25:00|50534.9|50409.9|50651.1|50526.1|50651.1|50526.1|50532.6|50407.6|889
1615185000000|2021-03-08 06:30:00|50646.2|50521.2|50612.4|50487.4|50655.6|50530.6|50535.9|50410.9|858
1615185300000|2021-03-08 06:35:00|50611.9|50486.9|50396.3|50271.3|50624.1|50499.1|50377.3|50252.3|817
1615185600000|2021-03-08 06:40:00|50396.5|50271.5|50445.3|50320.3|50463.2|50338.2|50330.7|50205.7|1029
1615185900000|2021-03-08 06:45:00|50441.1|50316.1|50310|50185|50448.8|50323.8|50309.9|50184.9|854
1615186200000|2021-03-08 06:50:00|50309.9|50184.9|50279.4|50154.4|50350.5|50225.5|50261.1|50136.1|887
1615186500000|2021-03-08 06:55:00|50281.4|50156.4|50366.9|50241.9|50408.9|50283.9|50280.9|50155.9|879
1615186800000|2021-03-08 07:00:00|50367|50242|50502.6|50377.6|50520.9|50395.9|50239.2|50114.2|895
1615187100000|2021-03-08 07:05:00|50501.9|50376.9|50287.1|50162.1|50503.2|50378.2|50280|50155|963
1615187400000|2021-03-08 07:10:00|50286.7|50161.7|50030.8|49905.8|50300.2|50175.2|49946.5|49821.5|1072
1615187700000|2021-03-08 07:15:00|50034.3|49909.3|49916.1|49791.1|50045.6|49920.6|49903.7|49778.7|1089
1615188000000|2021-03-08 07:20:00|49916.9|49791.9|49846.2|49721.2|49936.3|49811.3|49632|49507|1087
1615188300000|2021-03-08 07:25:00|49843.7|49718.7|49885.7|49760.7|49942.7|49817.7|49798.3|49673.3|1038
1615188600000|2021-03-08 07:30:00|49883.8|49758.8|49952.9|49827.9|49972.2|49847.2|49740.2|49615.2|1072
1615188900000|2021-03-08 07:35:00|49953.2|49828.2|49859.1|49734.1|49972.4|49847.4|49806|49681|1084
1615189200000|2021-03-08 07:40:00|49859.2|49734.2|49874|49749|49882.6|49757.6|49766.2|49641.2|1072
1615189500000|2021-03-08 07:45:00|49873.7|49748.7|50024.5|49899.5|50047|49922|49808.4|49683.4|1011
1615189800000|2021-03-08 07:50:00|50022.9|49897.9|49945.7|49820.7|50023.3|49898.3|49908.5|49783.5|783
1615190100000|2021-03-08 07:55:00|49945.9|49820.9|49864.2|49739.2|49958.4|49833.4|49841.7|49716.7|870
1615190400000|2021-03-08 08:00:00|49864|49739|49812.4|49687.4|49869.3|49744.3|49723.9|49598.9|1037
1615190700000|2021-03-08 08:05:00|49818.3|49693.3|49678.5|49553.5|49862.3|49737.3|49675.7|49550.7|868
1615191000000|2021-03-08 08:10:00|49678.9|49553.9|49540.8|49415.8|49784.4|49659.4|49504.3|49379.3|1076
1615191300000|2021-03-08 08:15:00|49539.7|49414.7|49461.2|49336.2|49542.5|49417.5|49396.7|49271.7|1059
1615191600000|2021-03-08 08:20:00|49459.9|49334.9|49635|49510|49639|49514|49459.9|49334.9|943
1615191900000|2021-03-08 08:25:00|49633.8|49508.8|49749.3|49624.3|49772.4|49647.4|49579|49454|839
1615192200000|2021-03-08 08:30:00|49746.6|49621.6|49745.3|49620.3|49823.2|49698.2|49670.1|49545.1|797
1615192500000|2021-03-08 08:35:00|49747.5|49622.5|49760|49635|49836.1|49711.1|49700.6|49575.6|764
1615192800000|2021-03-08 08:40:00|49758.7|49633.7|49744.8|49619.8|49822.1|49697.1|49727.1|49602.1|846
1615193100000|2021-03-08 08:45:00|49744.5|49619.5|49749.2|49624.2|49834|49709|49738.5|49613.5|920
1615193400000|2021-03-08 08:50:00|49749.1|49624.1|49829.6|49704.6|49838.5|49713.5|49707.4|49582.4|806
1615193700000|2021-03-08 08:55:00|49832|49707|49967.1|49842.1|49978.2|49853.2|49808.2|49683.2|985
1615194000000|2021-03-08 09:00:00|49971.9|49846.9|50036.3|49911.3|50169.1|50044.1|49958.3|49833.3|1021
1615194300000|2021-03-08 09:05:00|50036.4|49911.4|49883.2|49758.2|50060.9|49935.9|49832.8|49707.8|1055
1615194600000|2021-03-08 09:10:00|49883.7|49758.7|49833.1|49708.1|49948.4|49823.4|49806.6|49681.6|944
1615194900000|2021-03-08 09:15:00|49833|49708|49679.7|49554.7|49863.8|49738.8|49627.1|49502.1|938
1615195200000|2021-03-08 09:20:00|49674.2|49549.2|49630.3|49505.3|49752.4|49627.4|49537.8|49412.8|880
1615195500000|2021-03-08 09:25:00|49624.4|49499.4|49702.8|49577.8|49723|49598|49624.4|49499.4|958
1615195800000|2021-03-08 09:30:00|49704.1|49579.1|49592.9|49467.9|49710.1|49585.1|49503.4|49378.4|1036
1615196100000|2021-03-08 09:35:00|49592.8|49467.8|49712|49587|49727.5|49602.5|49570.1|49445.1|815
1615196400000|2021-03-08 09:40:00|49711.9|49586.9|49926.5|49801.5|49933|49808|49711.3|49586.3|879
1615196700000|2021-03-08 09:45:00|49925.6|49800.6|49785.5|49660.5|49932.5|49807.5|49776.7|49651.7|904
1615197000000|2021-03-08 09:50:00|49785.6|49660.6|49900.2|49775.2|49902.9|49777.9|49785.6|49660.6|821
1615197300000|2021-03-08 09:55:00|49900.1|49775.1|49963.4|49838.4|49974.2|49849.2|49848.5|49723.5|761
1615197600000|2021-03-08 10:00:00|49964|49839|49926.9|49801.9|49974.8|49849.8|49887.7|49762.7|886
1615197900000|2021-03-08 10:05:00|49926.8|49801.8|49845.7|49720.7|49971.9|49846.9|49826.8|49701.8|787
1615198200000|2021-03-08 10:10:00|49850|49725|49976.6|49851.6|50055.9|49930.9|49784.6|49659.6|914
1615198500000|2021-03-08 10:15:00|49988.4|49863.4|50121.2|49996.2|50163.5|50038.5|49956.1|49831.1|956
1615198800000|2021-03-08 10:20:00|50125.6|50000.6|49952.6|49827.6|50142.8|50017.8|49950.8|49825.8|846
1615199100000|2021-03-08 10:25:00|49954.3|49829.3|50075.1|49950.1|50078.7|49953.7|49953.6|49828.6|864
1615199400000|2021-03-08 10:30:00|50074.9|49949.9|50230|50105|50233.6|50108.6|50074.8|49949.8|890
1615199700000|2021-03-08 10:35:00|50232.4|50107.4|50311.7|50186.7|50354.6|50229.6|50219.6|50094.6|870
1615200000000|2021-03-08 10:40:00|50311.2|50186.2|50300.1|50175.1|50358.7|50233.7|50274.6|50149.6|738
1615200300000|2021-03-08 10:45:00|50301.8|50176.8|50181.6|50056.6|50348|50223|50155.4|50030.4|755
1615200600000|2021-03-08 10:50:00|50181.7|50056.7|50107.8|49982.8|50240.2|50115.2|50102.5|49977.5|851
1615200900000|2021-03-08 10:55:00|50107.9|49982.9|50167.9|50042.9|50197.9|50072.9|50107.9|49982.9|689
1615201200000|2021-03-08 11:00:00|50168.2|50043.2|50218.3|50093.3|50280.3|50155.3|50151.3|50026.3|796
1615201500000|2021-03-08 11:05:00|50217.3|50092.3|50087.4|49962.4|50233.9|50108.9|50087|49962|661
1615201800000|2021-03-08 11:10:00|50085.1|49960.1|50126.8|50001.8|50142.9|50017.9|49994.8|49869.8|744
1615202100000|2021-03-08 11:15:00|50126.9|50001.9|50137.9|50012.9|50141.7|50016.7|50060.2|49935.2|629
1615202400000|2021-03-08 11:20:00|50139.2|50014.2|50036.2|49911.2|50152|50027|50011.9|49886.9|682
1615202700000|2021-03-08 11:25:00|50036.1|49911.1|50088.1|49963.1|50123.3|49998.3|50035.1|49910.1|747
1615203000000|2021-03-08 11:30:00|50087.2|49962.2|50232.4|50107.4|50244.5|50119.5|50086|49961|702
1615203300000|2021-03-08 11:35:00|50230.8|50105.8|50350|50225|50415.9|50290.9|50227.6|50102.6|877
1615203600000|2021-03-08 11:40:00|50350.1|50225.1|50161|50036|50367.9|50242.9|50158.2|50033.2|992
1615203900000|2021-03-08 11:45:00|50161.9|50036.9|50253.4|50128.4|50253.7|50128.7|50089.1|49964.1|850
1615204200000|2021-03-08 11:50:00|50253.5|50128.5|50372.4|50247.4|50395.3|50270.3|50242.1|50117.1|677
1615204500000|2021-03-08 11:55:00|50372.1|50247.1|50563.4|50438.4|50604|50479|50371.8|50246.8|1033
1615204800000|2021-03-08 12:00:00|50568.3|50443.3|50412.2|50287.2|50611.4|50486.4|50409.8|50284.8|1048
1615205100000|2021-03-08 12:05:00|50412.5|50287.5|50355.1|50230.1|50451.3|50326.3|50329.3|50204.3|933
1615205400000|2021-03-08 12:10:00|50354.9|50229.9|50419.8|50294.8|50422.7|50297.7|50317.8|50192.8|841
1615205700000|2021-03-08 12:15:00|50420.8|50295.8|50319.6|50194.6|50513|50388|50315.5|50190.5|914
1615206000000|2021-03-08 12:20:00|50319.2|50194.2|50348.4|50223.4|50374.8|50249.8|50297.1|50172.1|813
1615206300000|2021-03-08 12:25:00|50348.9|50223.9|50356|50231|50481.5|50356.5|50319.8|50194.8|831
1615206600000|2021-03-08 12:30:00|50356.1|50231.1|50380.3|50255.3|50510.3|50385.3|50343.1|50218.1|924
1615206900000|2021-03-08 12:35:00|50379.8|50254.8|50302.9|50177.9|50380.7|50255.7|50224.7|50099.7|934
1615207200000|2021-03-08 12:40:00|50301.6|50176.6|50337.9|50212.9|50380.5|50255.5|50272.5|50147.5|896
1615207500000|2021-03-08 12:45:00|50337.7|50212.7|50229.5|50104.5|50356.9|50231.9|50211.2|50086.2|889
1615207800000|2021-03-08 12:50:00|50229.4|50104.4|50346.4|50221.4|50348.6|50223.6|50228.7|50103.7|867
1615208100000|2021-03-08 12:55:00|50347.9|50222.9|50355.6|50230.6|50397.1|50272.1|50272.5|50147.5|880
1615208400000|2021-03-08 13:00:00|50356|50231|50477.1|50352.1|50482.7|50357.7|50351.4|50226.4|886
1615208700000|2021-03-08 13:05:00|50477.2|50352.2|50487.5|50362.5|50549.6|50424.6|50449|50324|945
1615209000000|2021-03-08 13:10:00|50486.5|50361.5|50465.1|50340.1|50498.5|50373.5|50413.5|50288.5|925
1615209300000|2021-03-08 13:15:00|50463.1|50338.1|50727.3|50602.3|50745.3|50620.3|50456.3|50331.3|946
1615209600000|2021-03-08 13:20:00|50728.8|50603.8|50935|50810|50964.7|50839.7|50632|50507|1146
1615209900000|2021-03-08 13:25:00|50928.8|50803.8|50819.2|50694.2|50951.1|50826.1|50788.4|50663.4|1021
1615210200000|2021-03-08 13:30:00|50819.1|50694.1|51023.1|50898.1|51120.3|50995.3|50747|50622|1089
1615210500000|2021-03-08 13:35:00|51025.2|50900.2|50920.4|50795.4|51028|50903|50918.5|50793.5|1012
1615210800000|2021-03-08 13:40:00|50921.3|50796.3|50961.8|50836.8|51026.2|50901.2|50869.8|50744.8|1008
1615211100000|2021-03-08 13:45:00|50962.3|50837.3|50952.3|50827.3|50976.9|50851.9|50893.4|50768.4|921
1615211400000|2021-03-08 13:50:00|50947.2|50822.2|50955|50830|50971|50846|50861.4|50736.4|916
1615211700000|2021-03-08 13:55:00|50954.6|50829.6|51069|50944|51089.7|50964.7|50915.2|50790.2|787
1615212000000|2021-03-08 14:00:00|51069.5|50944.5|50965|50840|51070.6|50945.6|50952.2|50827.2|951
1615212300000|2021-03-08 14:05:00|50963.8|50838.8|50934.8|50809.8|50984.4|50859.4|50913.2|50788.2|789
1615212600000|2021-03-08 14:10:00|50934.7|50809.7|50802.1|50677.1|50934.8|50809.8|50798.5|50673.5|875
1615212900000|2021-03-08 14:15:00|50800.3|50675.3|50935.9|50810.9|50939.3|50814.3|50800.3|50675.3|695
1615213200000|2021-03-08 14:20:00|50934.6|50809.6|50908.3|50783.3|50950.2|50825.2|50894.3|50769.3|603
1615213500000|2021-03-08 14:25:00|50910|50785|51001|50876|51008.5|50883.5|50908.5|50783.5|656
1615213800000|2021-03-08 14:30:00|50999.9|50874.9|50566|50441|51008.3|50883.3|50553.5|50428.5|756
1615214100000|2021-03-08 14:35:00|50564.4|50439.4|50566.4|50441.4|50599|50474|50245.2|50120.2|865
1615214400000|2021-03-08 14:40:00|50566.5|50441.5|50956.1|50831.1|51016.4|50891.4|50540.1|50415.1|1066
1615214700000|2021-03-08 14:45:00|50955.2|50830.2|50888.6|50763.6|51305.3|51180.3|50888.6|50763.6|1128
1615215000000|2021-03-08 14:50:00|50886.6|50761.6|50968.2|50843.2|51010.1|50885.1|50783.2|50658.2|1076
1615215300000|2021-03-08 14:55:00|50968.4|50843.4|50836.9|50711.9|51072.7|50947.7|50709.5|50584.5|1100
1615215600000|2021-03-08 15:00:00|50834.7|50709.7|50799.1|50674.1|50898.9|50773.9|50696|50571|1077
1615215900000|2021-03-08 15:05:00|50799.8|50674.8|50973.7|50848.7|51005.9|50880.9|50642.1|50517.1|1074
1615216200000|2021-03-08 15:10:00|50974.1|50849.1|50993|50868|51019.5|50894.5|50893.2|50768.2|1071
1615216500000|2021-03-08 15:15:00|50993.4|50868.4|51020.6|50895.6|51029.9|50904.9|50916|50791|999
1615216800000|2021-03-08 15:20:00|51021.1|50896.1|50996.1|50871.1|51120.3|50995.3|50944.9|50819.9|955
1615217100000|2021-03-08 15:25:00|50997.3|50872.3|51066.3|50941.3|51067.8|50942.8|50990.8|50865.8|997
1615217400000|2021-03-08 15:30:00|51064.5|50939.5|51167.7|51042.7|51182.1|51057.1|51062.4|50937.4|1020
1615217700000|2021-03-08 15:35:00|51169.8|51044.8|51061.6|50936.6|51264.8|51139.8|51033.8|50908.8|1001
1615218000000|2021-03-08 15:40:00|51061.7|50936.7|51236.6|51111.6|51265.4|51140.4|51059.4|50934.4|901
1615218300000|2021-03-08 15:45:00|51237|51112|51139.9|51014.9|51318.4|51193.4|51133.6|51008.6|904
1615218600000|2021-03-08 15:50:00|51140.2|51015.2|51104.6|50979.6|51256.2|51131.2|51102.8|50977.8|900
1615218900000|2021-03-08 15:55:00|51104.8|50979.8|51162.9|51037.9|51182.9|51057.9|51089.4|50964.4|959
1615219200000|2021-03-08 16:00:00|51167.8|51042.8|51032.4|50907.4|51272.5|51147.5|51032|50907|988
1615219500000|2021-03-08 16:05:00|51032.5|50907.5|50995.5|50870.5|51077.7|50952.7|50987.9|50862.9|862
1615219800000|2021-03-08 16:10:00|50994.8|50869.8|50926|50801|50999.5|50874.5|50851.8|50726.8|1035
1615220100000|2021-03-08 16:15:00|50926.5|50801.5|51003.1|50878.1|51029|50904|50909.1|50784.1|883
1615220400000|2021-03-08 16:20:00|51002.5|50877.5|51135.2|51010.2|51136|51011|51000.9|50875.9|855
1615220700000|2021-03-08 16:25:00|51135.1|51010.1|51037.7|50912.7|51135.3|51010.3|51004.1|50879.1|805
1615221000000|2021-03-08 16:30:00|51037.2|50912.2|51013.6|50888.6|51069.3|50944.3|50938.6|50813.6|866
1615221300000|2021-03-08 16:35:00|51014.3|50889.3|50961.9|50836.9|51015.4|50890.4|50904.3|50779.3|930
1615221600000|2021-03-08 16:40:00|50963.7|50838.7|50757|50632|50974.1|50849.1|50742.8|50617.8|986
1615221900000|2021-03-08 16:45:00|50758|50633|50823.7|50698.7|50849.3|50724.3|50756.5|50631.5|905
1615222200000|2021-03-08 16:50:00|50824.6|50699.6|50681.3|50556.3|50824.6|50699.6|50640.7|50515.7|997
1615222500000|2021-03-08 16:55:00|50680.1|50555.1|50735.5|50610.5|50832.6|50707.6|50680.1|50555.1|868
1615222800000|2021-03-08 17:00:00|50736.7|50611.7|50788.2|50663.2|50839.7|50714.7|50736.2|50611.2|889
1615223100000|2021-03-08 17:05:00|50788|50663|50911.8|50786.8|50937|50812|50783.6|50658.6|910
1615223400000|2021-03-08 17:10:00|50911.3|50786.3|50821.7|50696.7|50912.1|50787.1|50771.7|50646.7|884
1615223700000|2021-03-08 17:15:00|50821.8|50696.8|50763.8|50638.8|50867.5|50742.5|50755.7|50630.7|915
1615224000000|2021-03-08 17:20:00|50763|50638|50862.1|50737.1|50869.2|50744.2|50728.6|50603.6|897
1615224300000|2021-03-08 17:25:00|50863|50738|50890.6|50765.6|50927.6|50802.6|50854.4|50729.4|853
1615224600000|2021-03-08 17:30:00|50890.8|50765.8|50831.4|50706.4|50903.7|50778.7|50784|50659|839
1615224900000|2021-03-08 17:35:00|50833.2|50708.2|50812.3|50687.3|50887.5|50762.5|50765.9|50640.9|780
1615225200000|2021-03-08 17:40:00|50812.8|50687.8|50834.3|50709.3|50859.9|50734.9|50770.6|50645.6|883
1615225500000|2021-03-08 17:45:00|50833.7|50708.7|50882|50757|50903.4|50778.4|50824|50699|881
1615225800000|2021-03-08 17:50:00|50882.1|50757.1|50835.9|50710.9|50905.6|50780.6|50818.6|50693.6|738
1615226100000|2021-03-08 17:55:00|50836|50711|50880.9|50755.9|50887.1|50762.1|50815.7|50690.7|876
1615226400000|2021-03-08 18:00:00|50882.5|50757.5|50872.6|50747.6|50983|50858|50872.3|50747.3|923
1615226700000|2021-03-08 18:05:00|50872.5|50747.5|50880.2|50755.2|50904|50779|50852.8|50727.8|859
1615227000000|2021-03-08 18:10:00|50881.2|50756.2|50934.1|50809.1|50976.7|50851.7|50879.1|50754.1|886
1615227300000|2021-03-08 18:15:00|50934|50809|51125.1|51000.1|51135.4|51010.4|50926.5|50801.5|870
1615227600000|2021-03-08 18:20:00|51124.1|50999.1|51079.6|50954.6|51124.8|50999.8|51062.9|50937.9|746
1615227900000|2021-03-08 18:25:00|51080.4|50955.4|51029.1|50904.1|51081.1|50956.1|51011.1|50886.1|826
1615228200000|2021-03-08 18:30:00|51028.8|50903.8|51005.6|50880.6|51058.9|50933.9|50976.3|50851.3|820
1615228500000|2021-03-08 18:35:00|51005.9|50880.9|50924.5|50799.5|51027.4|50902.4|50919.5|50794.5|728
1615228800000|2021-03-08 18:40:00|50924|50799|50877.7|50752.7|50944.2|50819.2|50859.9|50734.9|887
1615229100000|2021-03-08 18:45:00|50878.5|50753.5|50883.8|50758.8|50934.1|50809.1|50822.6|50697.6|852
1615229400000|2021-03-08 18:50:00|50884.5|50759.5|50865.1|50740.1|50913.8|50788.8|50849.8|50724.8|820
1615229700000|2021-03-08 18:55:00|50865.6|50740.6|50873.8|50748.8|50873.8|50748.8|50843.2|50718.2|762
1615230000000|2021-03-08 19:00:00|50873.5|50748.5|50957.5|50832.5|50984.2|50859.2|50866|50741|860
1615230300000|2021-03-08 19:05:00|50958.1|50833.1|50964|50839|50974.4|50849.4|50885.8|50760.8|874
1615230600000|2021-03-08 19:10:00|50963.9|50838.9|51083.4|50958.4|51093|50968|50921.6|50796.6|841
1615230900000|2021-03-08 19:15:00|51084|50959|51089.4|50964.4|51122.5|50997.5|50999.3|50874.3|960
1615231200000|2021-03-08 19:20:00|51089|50964|50984.6|50859.6|51089|50964|50970.6|50845.6|854
1615231500000|2021-03-08 19:25:00|50985|50860|51059.6|50934.6|51067.4|50942.4|50983.3|50858.3|680
1615231800000|2021-03-08 19:30:00|51059.7|50934.7|51427.9|51302.9|51474.5|51349.5|51059.6|50934.6|953
1615232100000|2021-03-08 19:35:00|51427.4|51302.4|51336.6|51211.6|51438.4|51313.4|51304.9|51179.9|959
1615232400000|2021-03-08 19:40:00|51337.1|51212.1|51422.7|51297.7|51518.9|51393.9|51337.1|51212.1|989
1615232700000|2021-03-08 19:45:00|51422.1|51297.1|51516.3|51391.3|51540.2|51415.2|51421.6|51296.6|923
1615233000000|2021-03-08 19:50:00|51516|51391|51424.2|51299.2|51527.7|51402.7|51353.9|51228.9|999
1615233300000|2021-03-08 19:55:00|51423.3|51298.3|51390.1|51265.1|51425.7|51300.7|51342|51217|885
1615233600000|2021-03-08 20:00:00|51389.6|51264.6|51378.7|51253.7|51453.2|51328.2|51322.2|51197.2|972
1615233900000|2021-03-08 20:05:00|51382.2|51257.2|51471.1|51346.1|51486.4|51361.4|51381.2|51256.2|931
1615234200000|2021-03-08 20:10:00|51472.2|51347.2|51428.1|51303.1|51472.6|51347.6|51354.4|51229.4|949
1615234500000|2021-03-08 20:15:00|51429.3|51304.3|51382.1|51257.1|51429.3|51304.3|51354.7|51229.7|836
1615234800000|2021-03-08 20:20:00|51384|51259|51493.6|51368.6|51506.9|51381.9|51378.1|51253.1|919
1615235100000|2021-03-08 20:25:00|51493.2|51368.2|51519.2|51394.2|51539.6|51414.6|51486|51361|966
1615235400000|2021-03-08 20:30:00|51517.6|51392.6|51591.8|51466.8|51651.5|51526.5|51517.6|51392.6|902
1615235700000|2021-03-08 20:35:00|51592.7|51467.7|51678.1|51553.1|51689.9|51564.9|51508.7|51383.7|957
1615236000000|2021-03-08 20:40:00|51679.7|51554.7|51947.2|51822.2|51950.7|51825.7|51679.1|51554.1|945
1615236300000|2021-03-08 20:45:00|51946.7|51821.7|51922.3|51797.3|51967.2|51842.2|51794.2|51669.2|1057
1615236600000|2021-03-08 20:50:00|51923|51798|51716.8|51591.8|52037.1|51912.1|51716.8|51591.8|1028
1615236900000|2021-03-08 20:55:00|51716|51591|51834|51709|51881.7|51756.7|51713.5|51588.5|970
1615237200000|2021-03-08 21:00:00|51834.6|51709.6|51849.3|51724.3|51966.9|51841.9|51834.6|51709.6|923
1615237500000|2021-03-08 21:05:00|51849.5|51724.5|51725.2|51600.2|51849.7|51724.7|51639.7|51514.7|941
1615237800000|2021-03-08 21:10:00|51724.9|51599.9|51734.6|51609.6|51754.1|51629.1|51686|51561|833
1615238100000|2021-03-08 21:15:00|51734.5|51609.5|51671.9|51546.9|51743.4|51618.4|51632.2|51507.2|918
1615238400000|2021-03-08 21:20:00|51672.4|51547.4|51818.9|51693.9|51822.8|51697.8|51607.6|51482.6|966
1615238700000|2021-03-08 21:25:00|51819.2|51694.2|51722.9|51597.9|51822.7|51697.7|51714.2|51589.2|816
1615239000000|2021-03-08 21:30:00|51723|51598|51731.4|51606.4|51734.1|51609.1|51707.7|51582.7|633
1615239300000|2021-03-08 21:35:00|51731.5|51606.5|51667.3|51542.3|51732.7|51607.7|51631.6|51506.6|668
1615239600000|2021-03-08 21:40:00|51668.5|51543.5|51731.4|51606.4|51751.6|51626.6|51652.1|51527.1|856
1615239900000|2021-03-08 21:45:00|51729.1|51604.1|51823.5|51698.5|51823.5|51698.5|51729.1|51604.1|800
1615240200000|2021-03-08 21:50:00|51822.1|51697.1|51965.1|51840.1|51990.4|51865.4|51822|51697|916
1615240500000|2021-03-08 21:55:00|51964.8|51839.8|51937.1|51812.1|51994.2|51869.2|51932.9|51807.9|765
1615240800000|2021-03-08 22:00:00|51936.6|51811.6|51816.7|51691.7|51980.1|51855.1|51816.7|51691.7|787
1615241100000|2021-03-08 22:05:00|51813.3|51688.3|51846.5|51721.5|51857.2|51732.2|51757.6|51632.6|744
1615241400000|2021-03-08 22:10:00|51846.4|51721.4|51726.1|51601.1|51848.7|51723.7|51718|51593|682
1615241700000|2021-03-08 22:15:00|51725.3|51600.3|51809.5|51684.5|51814.3|51689.3|51725.3|51600.3|580
1615242000000|2021-03-08 22:20:00|51803.3|51678.3|51657.9|51532.9|51809|51684|51657.9|51532.9|610
1615242300000|2021-03-08 22:25:00|51657.8|51532.8|51658.3|51533.3|51675|51550|51491.1|51366.1|736
1615242600000|2021-03-08 22:30:00|51658.4|51533.4|51743.8|51618.8|51745|51620|51618.9|51493.9|677
1615242900000|2021-03-08 22:35:00|51744|51619|51779.8|51654.8|51843.5|51718.5|51744|51619|652
1615243200000|2021-03-08 22:40:00|51780.1|51655.1|51543.6|51418.6|51782.6|51657.6|51541.3|51416.3|521
1615243500000|2021-03-08 22:45:00|51541.6|51416.6|51588.6|51463.6|51637.6|51512.6|51531.2|51406.2|799
1615243800000|2021-03-08 22:50:00|51587.5|51462.5|51725.5|51600.5|51725.8|51600.8|51569.4|51444.4|790
1615244100000|2021-03-08 22:55:00|51725.8|51600.8|51676.1|51551.1|51730.1|51605.1|51631.4|51506.4|731
1615244400000|2021-03-08 23:00:00|51676.2|51551.2|51771.2|51646.2|51773.2|51648.2|51676.2|51551.2|784
1615244700000|2021-03-08 23:05:00|51771.3|51646.3|51895.8|51770.8|51897.9|51772.9|51737.6|51612.6|828
1615245000000|2021-03-08 23:10:00|51890.5|51765.5|51805.5|51680.5|51919.6|51794.6|51796.8|51671.8|907
1615245300000|2021-03-08 23:15:00|51804.3|51679.3|51789.8|51664.8|51825.4|51700.4|51737.7|51612.7|918
1615245600000|2021-03-08 23:20:00|51790.7|51665.7|51813.6|51688.6|51852.7|51727.7|51789.7|51664.7|864
1615245900000|2021-03-08 23:25:00|51814.2|51689.2|51856.3|51731.3|51857|51732|51732.1|51607.1|872
1615246200000|2021-03-08 23:30:00|51855.9|51730.9|52053.5|51928.5|52153.9|52028.9|51855.9|51730.9|962
1615246500000|2021-03-08 23:35:00|52051.2|51926.2|52105.5|51980.5|52158.1|52033.1|52047.1|51922.1|978
1615246800000|2021-03-08 23:40:00|52106.8|51981.8|52143.9|52018.9|52207.4|52082.4|52103.5|51978.5|887
1615247100000|2021-03-08 23:45:00|52143.7|52018.7|52379.8|52254.8|52381.2|52256.2|52142|52017|941
1615247400000|2021-03-08 23:50:00|52379.6|52254.6|52365.3|52240.3|52466.2|52341.2|52293.5|52168.5|1001
1615247700000|2021-03-08 23:55:00|52365.6|52240.6|52468.5|52343.5|52472.1|52347.1|52326.3|52201.3|929
1615248000000|2021-03-09 00:00:00|52464.5|52339.5|52404.6|52279.6|52625.7|52500.7|52403.7|52278.7|863
1615248300000|2021-03-09 00:05:00|52404.8|52279.8|52358.4|52233.4|52452|52327|52308.3|52183.3|766
1615248600000|2021-03-09 00:10:00|52358.9|52233.9|52365.1|52240.1|52370.6|52245.6|52305.5|52180.5|735
1615248900000|2021-03-09 00:15:00|52365|52240|52358.1|52233.1|52407.9|52282.9|52294.4|52169.4|833
1615249200000|2021-03-09 00:20:00|52357.5|52232.5|52109.6|51984.6|52358|52233|52083.8|51958.8|900
1615249500000|2021-03-09 00:25:00|52109.5|51984.5|52112.5|51987.5|52205.7|52080.7|52080.2|51955.2|870
1615249800000|2021-03-09 00:30:00|52113.7|51988.7|52136|52011|52203.3|52078.3|51940.9|51815.9|996
1615250100000|2021-03-09 00:35:00|52135.6|52010.6|52222|52097|52258.8|52133.8|52115.9|51990.9|818
1615250400000|2021-03-09 00:40:00|52223|52098|52182.8|52057.8|52228.9|52103.9|52153.4|52028.4|678
1615250700000|2021-03-09 00:45:00|52183.1|52058.1|52185.6|52060.6|52225.5|52100.5|52129.6|52004.6|634
1615251000000|2021-03-09 00:50:00|52185|52060|52062.6|51937.6|52196.9|52071.9|52043.1|51918.1|775
1615251300000|2021-03-09 00:55:00|52063.4|51938.4|52104.2|51979.2|52115.1|51990.1|52038.5|51913.5|847
1615251600000|2021-03-09 01:00:00|52106.7|51981.7|52221.6|52096.6|52309.9|52184.9|52073.8|51948.8|920
1615251900000|2021-03-09 01:05:00|52221.8|52096.8|52186.9|52061.9|52243.7|52118.7|52180.6|52055.6|813
1615252200000|2021-03-09 01:10:00|52188.1|52063.1|52410.1|52285.1|52411|52286|52188.1|52063.1|703
1615252500000|2021-03-09 01:15:00|52411.3|52286.3|52526|52401|52567.8|52442.8|52411.3|52286.3|813
1615252800000|2021-03-09 01:20:00|52524.4|52399.4|52811.2|52686.2|52834.8|52709.8|52524.4|52399.4|933
1615253100000|2021-03-09 01:25:00|52809.9|52684.9|53038.6|52913.6|53078.3|52953.3|52790.7|52665.7|919
1615253400000|2021-03-09 01:30:00|53038|52913|53389.5|53264.5|53408.5|53283.5|53029.1|52904.1|968
1615253700000|2021-03-09 01:35:00|53388.8|53263.8|53419.7|53294.7|53626.9|53501.9|53325.3|53200.3|929
1615254000000|2021-03-09 01:40:00|53423.8|53298.8|53376.2|53251.2|53480.6|53355.6|53317.1|53192.1|996
1615254300000|2021-03-09 01:45:00|53378.4|53253.4|53584.7|53459.7|53744.2|53619.2|53276.7|53151.7|1041
1615254600000|2021-03-09 01:50:00|53587.8|53462.8|53675.2|53550.2|53759.8|53634.8|53418.3|53293.3|1067
1615254900000|2021-03-09 01:55:00|53675|53550|53616.7|53491.7|53786.3|53661.3|53543.9|53418.9|938
1615255200000|2021-03-09 02:00:00|53617.7|53492.7|53446.7|53321.7|53744|53619|53436|53311|968
1615255500000|2021-03-09 02:05:00|53445.6|53320.6|53429.6|53304.6|53508.2|53383.2|53350.1|53225.1|927
1615255800000|2021-03-09 02:10:00|53428.2|53303.2|53445.8|53320.8|53450.7|53325.7|53368.4|53243.4|829
1615256100000|2021-03-09 02:15:00|53445.5|53320.5|53507.5|53382.5|53575.5|53450.5|53443.7|53318.7|853
1615256400000|2021-03-09 02:20:00|53505.5|53380.5|53557.2|53432.2|53611.5|53486.5|53485|53360|825
1615256700000|2021-03-09 02:25:00|53556.6|53431.6|53749.5|53624.5|53779.4|53654.4|53540.5|53415.5|905
1615257000000|2021-03-09 02:30:00|53745.8|53620.8|53588.4|53463.4|53827.5|53702.5|53520.9|53395.9|949
1615257300000|2021-03-09 02:35:00|53586.9|53461.9|53745.8|53620.8|53757.8|53632.8|53558|53433|868
1615257600000|2021-03-09 02:40:00|53741.7|53616.7|53698.6|53573.6|53756.4|53631.4|53590.7|53465.7|898
1615257900000|2021-03-09 02:45:00|53699.6|53574.6|53587.4|53462.4|53732.2|53607.2|53536.1|53411.1|839
1615258200000|2021-03-09 02:50:00|53585|53460|53608.2|53483.2|53615|53490|53478.3|53353.3|917
1615258500000|2021-03-09 02:55:00|53608.4|53483.4|53661.1|53536.1|53721.2|53596.2|53559.5|53434.5|807
1615258800000|2021-03-09 03:00:00|53659.2|53534.2|53660.6|53535.6|53751|53626|53650.5|53525.5|840
1615259100000|2021-03-09 03:05:00|53660.1|53535.1|53545.2|53420.2|53665.6|53540.6|53527.3|53402.3|875
1615259400000|2021-03-09 03:10:00|53545.4|53420.4|53570.9|53445.9|53605.5|53480.5|53529|53404|668
1615259700000|2021-03-09 03:15:00|53570.8|53445.8|53698.9|53573.9|53775.3|53650.3|53570.8|53445.8|883
1615260000000|2021-03-09 03:20:00|53699.3|53574.3|53857.7|53732.7|53946|53821|53699.3|53574.3|893
1615260300000|2021-03-09 03:25:00|53859.1|53734.1|53902.1|53777.1|53924.7|53799.7|53859.1|53734.1|869
1615260600000|2021-03-09 03:30:00|53901.8|53776.8|54111.4|53986.4|54160.4|54035.4|53901.3|53776.3|968
1615260900000|2021-03-09 03:35:00|54108.4|53983.4|53980.2|53855.2|54148.9|54023.9|53824.8|53699.8|974
1615261200000|2021-03-09 03:40:00|53976.1|53851.1|53956.4|53831.4|54047.5|53922.5|53840.4|53715.4|929
1615261500000|2021-03-09 03:45:00|53955.7|53830.7|53831.2|53706.2|54039.3|53914.3|53831.2|53706.2|857
1615261800000|2021-03-09 03:50:00|53831.6|53706.6|53932.8|53807.8|53984|53859|53806.2|53681.2|835
1615262100000|2021-03-09 03:55:00|53933.1|53808.1|53950.2|53825.2|53987.9|53862.9|53834.4|53709.4|768
1615262400000|2021-03-09 04:00:00|53949.5|53824.5|53979.9|53854.9|53982.4|53857.4|53896.2|53771.2|644
1615262700000|2021-03-09 04:05:00|53979|53854|53858.9|53733.9|54019.9|53894.9|53844.5|53719.5|825
1615263000000|2021-03-09 04:10:00|53857.8|53732.8|53612.4|53487.4|53859.1|53734.1|53612.4|53487.4|870
1615263300000|2021-03-09 04:15:00|53613.4|53488.4|53781.9|53656.9|53785.9|53660.9|53609.7|53484.7|832
1615263600000|2021-03-09 04:20:00|53781.5|53656.5|53745.1|53620.1|53806|53681|53685.6|53560.6|776
1615263900000|2021-03-09 04:25:00|53745.5|53620.5|53937.2|53812.2|53939.5|53814.5|53707.1|53582.1|862
1615264200000|2021-03-09 04:30:00|53938.1|53813.1|53897.9|53772.9|53958.1|53833.1|53832.6|53707.6|814
1615264500000|2021-03-09 04:35:00|53897.8|53772.8|53977.9|53852.9|53979.8|53854.8|53826.1|53701.1|734
1615264800000|2021-03-09 04:40:00|53978.1|53853.1|54010.7|53885.7|54052.5|53927.5|53939.3|53814.3|787
1615265100000|2021-03-09 04:45:00|54005.5|53880.5|54000.1|53875.1|54105.6|53980.6|53987.2|53862.2|877
1615265400000|2021-03-09 04:50:00|54000.4|53875.4|53965.4|53840.4|54019.8|53894.8|53905|53780|800
1615265700000|2021-03-09 04:55:00|53965.2|53840.2|53773.6|53648.6|53978.5|53853.5|53758.6|53633.6|839
1615266000000|2021-03-09 05:00:00|53774.5|53649.5|53867.8|53742.8|53872.4|53747.4|53773.9|53648.9|683
1615266300000|2021-03-09 05:05:00|53867.5|53742.5|54010.4|53885.4|54078.1|53953.1|53866.1|53741.1|753
1615266600000|2021-03-09 05:10:00|54009.9|53884.9|54057.5|53932.5|54119.5|53994.5|54009|53884|789
1615266900000|2021-03-09 05:15:00|54058.9|53933.9|54181.7|54056.7|54199.9|54074.9|53993|53868|785
1615267200000|2021-03-09 05:20:00|54187.1|54062.1|54438.6|54313.6|54454.5|54329.5|54178.7|54053.7|955
1615267500000|2021-03-09 05:25:00|54437.7|54312.7|54337.4|54212.4|54463.6|54338.6|54320.6|54195.6|837
1615267800000|2021-03-09 05:30:00|54335.8|54210.8|54233.2|54108.2|54384.2|54259.2|54162|54037|986
1615268100000|2021-03-09 05:35:00|54234.3|54109.3|54214.2|54089.2|54321.6|54196.6|54213.3|54088.3|877
1615268400000|2021-03-09 05:40:00|54215|54090|54221.7|54096.7|54310.2|54185.2|54196.2|54071.2|814
1615268700000|2021-03-09 05:45:00|54222.4|54097.4|54208.6|54083.6|54271.5|54146.5|54171.2|54046.2|832
1615269000000|2021-03-09 05:50:00|54207.5|54082.5|54237.6|54112.6|54266.2|54141.2|54154|54029|747
1615269300000|2021-03-09 05:55:00|54237.7|54112.7|54341.6|54216.6|54364.2|54239.2|54207.3|54082.3|837
1615269600000|2021-03-09 06:00:00|54340.9|54215.9|54498.6|54373.6|54506.5|54381.5|54294.2|54169.2|885
1615269900000|2021-03-09 06:05:00|54503|54378|54496.1|54371.1|54510.4|54385.4|54367.7|54242.7|888
1615270200000|2021-03-09 06:10:00|54495|54370|54355.8|54230.8|54525.3|54400.3|54349.9|54224.9|848
1615270500000|2021-03-09 06:15:00|54354.4|54229.4|54399.5|54274.5|54448|54323|54347.7|54222.7|717
1615270800000|2021-03-09 06:20:00|54399.4|54274.4|54248.7|54123.7|54399.4|54274.4|54248.7|54123.7|786
1615271100000|2021-03-09 06:25:00|54249.1|54124.1|54183.3|54058.3|54295.7|54170.7|54167.4|54042.4|779
1615271400000|2021-03-09 06:30:00|54181|54056|54275.2|54150.2|54297.3|54172.3|54162.2|54037.2|776
1615271700000|2021-03-09 06:35:00|54273.5|54148.5|54294.8|54169.8|54319.3|54194.3|54219.6|54094.6|768
1615272000000|2021-03-09 06:40:00|54294.9|54169.9|54157.7|54032.7|54295.1|54170.1|54144.6|54019.6|810
1615272300000|2021-03-09 06:45:00|54156.6|54031.6|53916.4|53791.4|54178.7|54053.7|53853.3|53728.3|919
1615272600000|2021-03-09 06:50:00|53916.3|53791.3|53902.4|53777.4|53974.8|53849.8|53856.7|53731.7|851
1615272900000|2021-03-09 06:55:00|53906.4|53781.4|53925.7|53800.7|53989.6|53864.6|53900.7|53775.7|906
1615273200000|2021-03-09 07:00:00|53926.7|53801.7|53683.7|53558.7|53947|53822|53672.5|53547.5|960
1615273500000|2021-03-09 07:05:00|53684.1|53559.1|53768.2|53643.2|53786.4|53661.4|53613.8|53488.8|902
1615273800000|2021-03-09 07:10:00|53764.5|53639.5|53837.2|53712.2|53846.4|53721.4|53719.1|53594.1|814
1615274100000|2021-03-09 07:15:00|53838.3|53713.3|53867.8|53742.8|53878.5|53753.5|53756.3|53631.3|756
1615274400000|2021-03-09 07:20:00|53868.4|53743.4|53814.1|53689.1|53882.4|53757.4|53788.5|53663.5|828
1615274700000|2021-03-09 07:25:00|53815|53690|53832.6|53707.6|53852.2|53727.2|53728.6|53603.6|811
1615275000000|2021-03-09 07:30:00|53831.8|53706.8|53821.7|53696.7|53833.7|53708.7|53745.3|53620.3|738
1615275300000|2021-03-09 07:35:00|53822.5|53697.5|53776.7|53651.7|53847.7|53722.7|53765|53640|753
1615275600000|2021-03-09 07:40:00|53777.6|53652.6|53723.9|53598.9|53785.1|53660.1|53601.3|53476.3|831
1615275900000|2021-03-09 07:45:00|53724.2|53599.2|53871.1|53746.1|53944.1|53819.1|53723.3|53598.3|794
1615276200000|2021-03-09 07:50:00|53870.9|53745.9|53823.1|53698.1|53925.2|53800.2|53818.7|53693.7|841
1615276500000|2021-03-09 07:55:00|53822.7|53697.7|53606.6|53481.6|53832.2|53707.2|53528.3|53403.3|916
1615276800000|2021-03-09 08:00:00|53609.2|53484.2|53708.4|53583.4|53737.7|53612.7|53385.2|53260.2|1012
1615277100000|2021-03-09 08:05:00|53705.9|53580.9|53712.3|53587.3|53745.6|53620.6|53646.4|53521.4|793
1615277400000|2021-03-09 08:10:00|53713.6|53588.6|53790.9|53665.9|53827.7|53702.7|53710.9|53585.9|804
1615277700000|2021-03-09 08:15:00|53790.3|53665.3|53843.1|53718.1|53876.9|53751.9|53726.1|53601.1|867
1615278000000|2021-03-09 08:20:00|53849.6|53724.6|54044.6|53919.6|54082.1|53957.1|53836.5|53711.5|860
1615278300000|2021-03-09 08:25:00|54045.8|53920.8|53985.5|53860.5|54154.2|54029.2|53982.3|53857.3|826
1615278600000|2021-03-09 08:30:00|53985.3|53860.3|54155.4|54030.4|54230|54105|53867|53742|845
1615278900000|2021-03-09 08:35:00|54152.9|54027.9|54107.2|53982.2|54216.5|54091.5|54081.2|53956.2|821
1615279200000|2021-03-09 08:40:00|54108|53983|54042.7|53917.7|54111|53986|54020.5|53895.5|787
1615279500000|2021-03-09 08:45:00|54042.6|53917.6|54004.5|53879.5|54145|54020|53991.6|53866.6|781
1615279800000|2021-03-09 08:50:00|54005.7|53880.7|53953.9|53828.9|54048.3|53923.3|53951.4|53826.4|745
1615280100000|2021-03-09 08:55:00|53958.9|53833.9|54090.2|53965.2|54092.5|53967.5|53938.9|53813.9|806
1615280400000|2021-03-09 09:00:00|54085.6|53960.6|54222.2|54097.2|54225.6|54100.6|54085.6|53960.6|648
1615280700000|2021-03-09 09:05:00|54223|54098|54206.5|54081.5|54265.7|54140.7|54165.6|54040.6|788
1615281000000|2021-03-09 09:10:00|54206.8|54081.8|54171.9|54046.9|54264.3|54139.3|54151.6|54026.6|771
1615281300000|2021-03-09 09:15:00|54171.5|54046.5|54083.9|53958.9|54201.1|54076.1|54039.5|53914.5|840
1615281600000|2021-03-09 09:20:00|54083.8|53958.8|54123.1|53998.1|54141.7|54016.7|54066.3|53941.3|687
1615281900000|2021-03-09 09:25:00|54119.8|53994.8|54008.2|53883.2|54120.4|53995.4|53974.8|53849.8|732
1615282200000|2021-03-09 09:30:00|54005.3|53880.3|54218.6|54093.6|54237.1|54112.1|54005.3|53880.3|784
1615282500000|2021-03-09 09:35:00|54221.7|54096.7|54328.6|54203.6|54356.7|54231.7|54221.7|54096.7|795
1615282800000|2021-03-09 09:40:00|54328.7|54203.7|54306.5|54181.5|54334.3|54209.3|54256.6|54131.6|659
1615283100000|2021-03-09 09:45:00|54306.2|54181.2|54220.4|54095.4|54308.2|54183.2|54181.9|54056.9|671
1615283400000|2021-03-09 09:50:00|54219.8|54094.8|54159.1|54034.1|54266.4|54141.4|54140.6|54015.6|712
1615283700000|2021-03-09 09:55:00|54159|54034|54190.5|54065.5|54324.3|54199.3|54156.6|54031.6|755
1615284000000|2021-03-09 10:00:00|54190.9|54065.9|54349.3|54224.3|54354.8|54229.8|54190.9|54065.9|754
1615284300000|2021-03-09 10:05:00|54349.4|54224.4|54365.9|54240.9|54400.1|54275.1|54199|54074|941
1615284600000|2021-03-09 10:10:00|54365|54240|54361.9|54236.9|54433.3|54308.3|54345.8|54220.8|840
1615284900000|2021-03-09 10:15:00|54361.1|54236.1|54235.7|54110.7|54366.8|54241.8|54235.7|54110.7|641
1615285200000|2021-03-09 10:20:00|54237.5|54112.5|54240|54115|54281.2|54156.2|54233.2|54108.2|739
1615285500000|2021-03-09 10:25:00|54240.1|54115.1|54241.4|54116.4|54286.4|54161.4|54224.2|54099.2|764
1615285800000|2021-03-09 10:30:00|54242.1|54117.1|54157.3|54032.3|54242.1|54117.1|54139.9|54014.9|589
1615286100000|2021-03-09 10:35:00|54157.4|54032.4|54096.6|53971.6|54157.4|54032.4|53984.8|53859.8|805
1615286400000|2021-03-09 10:40:00|54098.4|53973.4|54101|53976|54103|53978|54030.8|53905.8|678
1615286700000|2021-03-09 10:45:00|54102.5|53977.5|54145.8|54020.8|54163.4|54038.4|54075.2|53950.2|722
1615287000000|2021-03-09 10:50:00|54146.3|54021.3|54274.6|54149.6|54274.9|54149.9|54139.5|54014.5|668
1615287300000|2021-03-09 10:55:00|54275.2|54150.2|54228.7|54103.7|54281.2|54156.2|54206.5|54081.5|731
1615287600000|2021-03-09 11:00:00|54228.4|54103.4|54308|54183|54310.3|54185.3|54131.7|54006.7|791
1615287900000|2021-03-09 11:05:00|54306.1|54181.1|54346.8|54221.8|54364.2|54239.2|54237.3|54112.3|843
1615288200000|2021-03-09 11:10:00|54346.9|54221.9|54216.4|54091.4|54349.2|54224.2|54196.5|54071.5|696
1615288500000|2021-03-09 11:15:00|54216.7|54091.7|54225.7|54100.7|54294.7|54169.7|54214.4|54089.4|707
1615288800000|2021-03-09 11:20:00|54223.6|54098.6|54138.9|54013.9|54247.4|54122.4|54137.8|54012.8|656
1615289100000|2021-03-09 11:25:00|54143.7|54018.7|54122.9|53997.9|54143.7|54018.7|54059.6|53934.6|699
1615289400000|2021-03-09 11:30:00|54122.6|53997.6|54055.6|53930.6|54122.7|53997.7|54022.9|53897.9|744
1615289700000|2021-03-09 11:35:00|54056.5|53931.5|54190.2|54065.2|54203.1|54078.1|54054.2|53929.2|702
1615290000000|2021-03-09 11:40:00|54191.4|54066.4|54243.4|54118.4|54259.4|54134.4|54191.4|54066.4|615
1615290300000|2021-03-09 11:45:00|54243.3|54118.3|54177.3|54052.3|54243.4|54118.4|54125.5|54000.5|806
1615290600000|2021-03-09 11:50:00|54177.9|54052.9|54347.4|54222.4|54347.9|54222.9|54175|54050|852
1615290900000|2021-03-09 11:55:00|54346.8|54221.8|54307.9|54182.9|54352.2|54227.2|54293.8|54168.8|759
1615291200000|2021-03-09 12:00:00|54306.5|54181.5|54281.3|54156.3|54309.4|54184.4|54196.4|54071.4|696
1615291500000|2021-03-09 12:05:00|54281|54156|54160.8|54035.8|54283.4|54158.4|54130|54005|695
1615291800000|2021-03-09 12:10:00|54161.5|54036.5|54166.5|54041.5|54170.9|54045.9|54098.9|53973.9|715
1615292100000|2021-03-09 12:15:00|54166.4|54041.4|54120.2|53995.2|54196.6|54071.6|54120.2|53995.2|651
1615292400000|2021-03-09 12:20:00|54118.9|53993.9|54188.1|54063.1|54194.3|54069.3|54081.5|53956.5|688
1615292700000|2021-03-09 12:25:00|54188|54063|54219.2|54094.2|54252.1|54127.1|54182.8|54057.8|732
1615293000000|2021-03-09 12:30:00|54220|54095|53870.4|53745.4|54231.4|54106.4|53783.1|53658.1|912
1615293300000|2021-03-09 12:35:00|53869.5|53744.5|53953.7|53828.7|54017|53892|53868.8|53743.8|913
1615293600000|2021-03-09 12:40:00|53953.9|53828.9|53947.9|53822.9|53999.4|53874.4|53944.8|53819.8|757
1615293900000|2021-03-09 12:45:00|53947.6|53822.6|53886.4|53761.4|53948.4|53823.4|53844.5|53719.5|826
1615294200000|2021-03-09 12:50:00|53886.5|53761.5|53664.9|53539.9|53908.3|53783.3|53653.4|53528.4|900
1615294500000|2021-03-09 12:55:00|53665.5|53540.5|53811.4|53686.4|53861.4|53736.4|53663.3|53538.3|911
1615294800000|2021-03-09 13:00:00|53814.1|53689.1|53850.5|53725.5|53856.4|53731.4|53738.4|53613.4|842
1615295100000|2021-03-09 13:05:00|53850.8|53725.8|53852.7|53727.7|53906.3|53781.3|53845.2|53720.2|841
1615295400000|2021-03-09 13:10:00|53864.8|53739.8|53889.6|53764.6|53900.4|53775.4|53832.4|53707.4|974
1615295700000|2021-03-09 13:15:00|53889.9|53764.9|54017.4|53892.4|54046|53921|53889.9|53764.9|989
1615296000000|2021-03-09 13:20:00|54018.4|53893.4|54179.3|54054.3|54196.1|54071.1|54015.6|53890.6|908
1615296300000|2021-03-09 13:25:00|54185.8|54060.8|54149.7|54024.7|54215.4|54090.4|54141.4|54016.4|852
1615296600000|2021-03-09 13:30:00|54147.9|54022.9|54283.5|54158.5|54290.2|54165.2|54146.5|54021.5|868
1615296900000|2021-03-09 13:35:00|54285.5|54160.5|54303.5|54178.5|54328.9|54203.9|54204.7|54079.7|847
1615297200000|2021-03-09 13:40:00|54312.8|54187.8|54548.7|54423.7|54590.7|54465.7|54305.3|54180.3|959
1615297500000|2021-03-09 13:45:00|54549.3|54424.3|54766.4|54641.4|54787.3|54662.3|54547.7|54422.7|965
1615297800000|2021-03-09 13:50:00|54765.9|54640.9|54768.9|54643.9|54786.7|54661.7|54705.6|54580.6|869
1615298100000|2021-03-09 13:55:00|54766.7|54641.7|54859.3|54734.3|54879.9|54754.9|54753.8|54628.8|1020
1615298400000|2021-03-09 14:00:00|54856.1|54731.1|54627.2|54502.2|54857|54732|54589.3|54464.3|1060
1615298700000|2021-03-09 14:05:00|54625.9|54500.9|54723.8|54598.8|54734.5|54609.5|54571.6|54446.6|990
1615299000000|2021-03-09 14:10:00|54725.9|54600.9|54669.9|54544.9|54737.1|54612.1|54660.5|54535.5|911
1615299300000|2021-03-09 14:15:00|54669.7|54544.7|54573.3|54448.3|54674.8|54549.8|54495.5|54370.5|1034
1615299600000|2021-03-09 14:20:00|54573.4|54448.4|54590|54465|54604.2|54479.2|54487|54362|754
1615299900000|2021-03-09 14:25:00|54585.8|54460.8|54667|54542|54739.6|54614.6|54492.4|54367.4|806
1615300200000|2021-03-09 14:30:00|54666.7|54541.7|54726.2|54601.2|54733.1|54608.1|54588.6|54463.6|805
1615300500000|2021-03-09 14:35:00|54725.2|54600.2|54591.6|54466.6|54725.2|54600.2|54587.1|54462.1|772
1615300800000|2021-03-09 14:40:00|54589.9|54464.9|54525.5|54400.5|54605.1|54480.1|54521.7|54396.7|732
1615301100000|2021-03-09 14:45:00|54525.9|54400.9|54648.4|54523.4|54649.8|54524.8|54512.1|54387.1|721
1615301400000|2021-03-09 14:50:00|54648.8|54523.8|54661.1|54536.1|54762.8|54637.8|54647.8|54522.8|714
1615301700000|2021-03-09 14:55:00|54661.4|54536.4|54571.7|54446.7|54688.4|54563.4|54568|54443|805
1615302000000|2021-03-09 15:00:00|54573.7|54448.7|54499.7|54374.7|54584.1|54459.1|54476.2|54351.2|1006
1615302300000|2021-03-09 15:05:00|54498.5|54373.5|54515.3|54390.3|54592.5|54467.5|54498.5|54373.5|851
1615302600000|2021-03-09 15:10:00|54515.4|54390.4|54339|54214|54520.1|54395.1|54280.6|54155.6|911
1615302900000|2021-03-09 15:15:00|54340.1|54215.1|54367.6|54242.6|54461.5|54336.5|54306.6|54181.6|1010
1615303200000|2021-03-09 15:20:00|54369.2|54244.2|54401.6|54276.6|54410.9|54285.9|54250.6|54125.6|987
1615303500000|2021-03-09 15:25:00|54401.5|54276.5|54480.3|54355.3|54494.3|54369.3|54376|54251|874
1615303800000|2021-03-09 15:30:00|54480.6|54355.6|54435.2|54310.2|54483|54358|54390.4|54265.4|696
1615304100000|2021-03-09 15:35:00|54435.6|54310.6|54396.6|54271.6|54436|54311|54356.6|54231.6|857
1615304400000|2021-03-09 15:40:00|54398.4|54273.4|54333.9|54208.9|54398.5|54273.5|54330.1|54205.1|842
1615304700000|2021-03-09 15:45:00|54335.4|54210.4|54246.3|54121.3|54362.3|54237.3|54245.9|54120.9|878
1615305000000|2021-03-09 15:50:00|54245.7|54120.7|54048.5|53923.5|54262.7|54137.7|53978|53853|1087
1615305300000|2021-03-09 15:55:00|54048.7|53923.7|54161.7|54036.7|54162.6|54037.6|54023.9|53898.9|993
1615305600000|2021-03-09 16:00:00|54157.6|54032.6|54317.9|54192.9|54343.6|54218.6|54142.8|54017.8|1058
1615305900000|2021-03-09 16:05:00|54319.9|54194.9|54170.9|54045.9|54325.6|54200.6|54169.2|54044.2|935
1615306200000|2021-03-09 16:10:00|54170.8|54045.8|53933.4|53808.4|54171.4|54046.4|53923.6|53798.6|983
1615306500000|2021-03-09 16:15:00|53933.9|53808.9|54087.5|53962.5|54092.8|53967.8|53857.5|53732.5|995
1615306800000|2021-03-09 16:20:00|54083.6|53958.6|54107.9|53982.9|54136.8|54011.8|54022.9|53897.9|976
1615307100000|2021-03-09 16:25:00|54106.4|53981.4|54077.4|53952.4|54108.8|53983.8|54019.4|53894.4|883
1615307400000|2021-03-09 16:30:00|54077.5|53952.5|54212.7|54087.7|54222.1|54097.1|54035|53910|882
1615307700000|2021-03-09 16:35:00|54213.5|54088.5|54338.1|54213.1|54385.5|54260.5|54197.4|54072.4|966
1615308000000|2021-03-09 16:40:00|54338.6|54213.6|54329.3|54204.3|54339.6|54214.6|54264|54139|897
1615308300000|2021-03-09 16:45:00|54326.6|54201.6|54292|54167|54396|54271|54289|54164|829
1615308600000|2021-03-09 16:50:00|54292.9|54167.9|54243|54118|54307.5|54182.5|54214.5|54089.5|907
1615308900000|2021-03-09 16:55:00|54243.2|54118.2|54174.8|54049.8|54258.6|54133.6|54173.8|54048.8|898
1615309200000|2021-03-09 17:00:00|54174.3|54049.3|54230.5|54105.5|54239.4|54114.4|54089.4|53964.4|869
1615309500000|2021-03-09 17:05:00|54230.7|54105.7|54335.4|54210.4|54335.8|54210.8|54181.5|54056.5|779
1615309800000|2021-03-09 17:10:00|54335|54210|54249.2|54124.2|54340.5|54215.5|54243.3|54118.3|875
1615310100000|2021-03-09 17:15:00|54248.8|54123.8|54170.6|54045.6|54267.3|54142.3|54170.1|54045.1|904
1615310400000|2021-03-09 17:20:00|54171.2|54046.2|54154.2|54029.2|54183.5|54058.5|54101.2|53976.2|762
1615310700000|2021-03-09 17:25:00|54156.3|54031.3|54131|54006|54156.3|54031.3|54070.7|53945.7|674
1615311000000|2021-03-09 17:30:00|54131.5|54006.5|53978.1|53853.1|54134.8|54009.8|53978.1|53853.1|808
1615311300000|2021-03-09 17:35:00|53979.8|53854.8|53980|53855|54065.1|53940.1|53930.1|53805.1|915
1615311600000|2021-03-09 17:40:00|53979.7|53854.7|53999|53874|54041.6|53916.6|53947.1|53822.1|970
1615311900000|2021-03-09 17:45:00|53999.6|53874.6|53972.1|53847.1|54058.3|53933.3|53966.3|53841.3|787
1615312200000|2021-03-09 17:50:00|53971.5|53846.5|54039.5|53914.5|54039.5|53914.5|53971.5|53846.5|810
1615312500000|2021-03-09 17:55:00|54039.7|53914.7|53871.3|53746.3|54039.7|53914.7|53849.7|53724.7|904
1615312800000|2021-03-09 18:00:00|53869.6|53744.6|53924.7|53799.7|53943.7|53818.7|53730|53605|993
1615313100000|2021-03-09 18:05:00|53923.5|53798.5|53987.6|53862.6|54060.1|53935.1|53923.5|53798.5|849
1615313400000|2021-03-09 18:10:00|53988.2|53863.2|53992.1|53867.1|54048.7|53923.7|53984.3|53859.3|753
1615313700000|2021-03-09 18:15:00|53992|53867|54116.2|53991.2|54119.2|53994.2|53987.1|53862.1|795
1615314000000|2021-03-09 18:20:00|54116|53991|53905.2|53780.2|54118|53993|53895.2|53770.2|885
1615314300000|2021-03-09 18:25:00|53906.2|53781.2|53984.3|53859.3|54002.2|53877.2|53906.2|53781.2|814
1615314600000|2021-03-09 18:30:00|53988|53863|54067.2|53942.2|54104.2|53979.2|53985.9|53860.9|900
1615314900000|2021-03-09 18:35:00|54067.6|53942.6|53887.4|53762.4|54068.3|53943.3|53887|53762|828
1615315200000|2021-03-09 18:40:00|53888.2|53763.2|53920.2|53795.2|53939.7|53814.7|53866|53741|822
1615315500000|2021-03-09 18:45:00|53924.4|53799.4|53726|53601|53924.4|53799.4|53724.7|53599.7|891
1615315800000|2021-03-09 18:50:00|53725.5|53600.5|53965.8|53840.8|53992.7|53867.7|53724.5|53599.5|921
1615316100000|2021-03-09 18:55:00|53966.7|53841.7|53981.3|53856.3|54079.3|53954.3|53966.2|53841.2|868
1615316400000|2021-03-09 19:00:00|53982.2|53857.2|54062.8|53937.8|54090.5|53965.5|53910.7|53785.7|936
1615316700000|2021-03-09 19:05:00|54062.3|53937.3|53883.7|53758.7|54062.3|53937.3|53880.7|53755.7|771
1615317000000|2021-03-09 19:10:00|53883.9|53758.9|53991.5|53866.5|54005.5|53880.5|53877.8|53752.8|816
1615317300000|2021-03-09 19:15:00|53991.9|53866.9|54052|53927|54079.4|53954.4|53959.4|53834.4|939
1615317600000|2021-03-09 19:20:00|54051.9|53926.9|54267.6|54142.6|54291.4|54166.4|54025.1|53900.1|973
1615317900000|2021-03-09 19:25:00|54268.1|54143.1|54084.1|53959.1|54283.5|54158.5|54063.6|53938.6|860
1615318200000|2021-03-09 19:30:00|54084.3|53959.3|53998.8|53873.8|54108.4|53983.4|53992.1|53867.1|817
1615318500000|2021-03-09 19:35:00|54001.1|53876.1|54026.5|53901.5|54107.9|53982.9|53926.2|53801.2|907
1615318800000|2021-03-09 19:40:00|54026.4|53901.4|54183.1|54058.1|54186.9|54061.9|54026.2|53901.2|926
1615319100000|2021-03-09 19:45:00|54182.4|54057.4|54168.2|54043.2|54231.4|54106.4|54158.4|54033.4|915
1615319400000|2021-03-09 19:50:00|54169.2|54044.2|54238.9|54113.9|54260.5|54135.5|54142.5|54017.5|773
1615319700000|2021-03-09 19:55:00|54238.3|54113.3|54186.8|54061.8|54238.3|54113.3|54150.6|54025.6|718
1615320000000|2021-03-09 20:00:00|54186.6|54061.6|54285.1|54160.1|54323.3|54198.3|54142.2|54017.2|897
1615320300000|2021-03-09 20:05:00|54285|54160|54281.7|54156.7|54296.9|54171.9|54237.1|54112.1|753
1615320600000|2021-03-09 20:10:00|54280.3|54155.3|54232.3|54107.3|54281.8|54156.8|54225.7|54100.7|764
1615320900000|2021-03-09 20:15:00|54232.8|54107.8|54233.1|54108.1|54238.5|54113.5|54173.9|54048.9|952
1615321200000|2021-03-09 20:20:00|54233.2|54108.2|54280.8|54155.8|54311.6|54186.6|54207.7|54082.7|735
1615321500000|2021-03-09 20:25:00|54281|54156|54486|54361|54498.6|54373.6|54281|54156|891
1615321800000|2021-03-09 20:30:00|54486.4|54361.4|54624|54499|54625.1|54500.1|54486.4|54361.4|905
1615322100000|2021-03-09 20:35:00|54623.8|54498.8|54641.7|54516.7|54650.3|54525.3|54536|54411|698
1615322400000|2021-03-09 20:40:00|54642.5|54517.5|54518.9|54393.9|54642.5|54517.5|54478.4|54353.4|882
1615322700000|2021-03-09 20:45:00|54519|54394|54445.2|54320.2|54549.5|54424.5|54426.8|54301.8|855
1615323000000|2021-03-09 20:50:00|54447.5|54322.5|54516.7|54391.7|54516.7|54391.7|54372.6|54247.6|883
1615323300000|2021-03-09 20:55:00|54515.7|54390.7|54421.6|54296.6|54515.7|54390.7|54421.6|54296.6|836
1615323600000|2021-03-09 21:00:00|54422.1|54297.1|54337.9|54212.9|54438.1|54313.1|54305.1|54180.1|873
1615323900000|2021-03-09 21:05:00|54338.6|54213.6|54337.4|54212.4|54364.7|54239.7|54292.2|54167.2|755
1615324200000|2021-03-09 21:10:00|54338.3|54213.3|54336.6|54211.6|54415.8|54290.8|54309|54184|763
1615324500000|2021-03-09 21:15:00|54337.9|54212.9|54272.3|54147.3|54367.5|54242.5|54261.5|54136.5|756
1615324800000|2021-03-09 21:20:00|54271.9|54146.9|54275.3|54150.3|54324.2|54199.2|54259.9|54134.9|854
1615325100000|2021-03-09 21:25:00|54274.2|54149.2|54135.6|54010.6|54275.3|54150.3|54106.2|53981.2|901
1615325400000|2021-03-09 21:30:00|54135.8|54010.8|54040.1|53915.1|54135.8|54010.8|53982.9|53857.9|898
1615325700000|2021-03-09 21:35:00|54040|53915|54223.2|54098.2|54228|54103|54039.5|53914.5|805
1615326000000|2021-03-09 21:40:00|54223.4|54098.4|54289|54164|54297.1|54172.1|54153.7|54028.7|773
1615326300000|2021-03-09 21:45:00|54288.7|54163.7|54561.9|54436.9|54561.9|54436.9|54288.6|54163.6|821
1615326600000|2021-03-09 21:50:00|54561.3|54436.3|54414.2|54289.2|54603.6|54478.6|54393|54268|873
1615326900000|2021-03-09 21:55:00|54413.7|54288.7|54371.2|54246.2|54414.1|54289.1|54270.3|54145.3|845
1615327200000|2021-03-09 22:00:00|54371.5|54246.5|54424.1|54299.1|54520.3|54395.3|54351|54226|809
1615327500000|2021-03-09 22:05:00|54424.8|54299.8|54527.1|54402.1|54536.1|54411.1|54424.8|54299.8|661
1615327800000|2021-03-09 22:10:00|54526.9|54401.9|54541.5|54416.5|54542.4|54417.4|54516.9|54391.9|606
1615328100000|2021-03-09 22:15:00|54541.4|54416.4|54495.6|54370.6|54542.3|54417.3|54424.9|54299.9|702
1615328400000|2021-03-09 22:20:00|54495.4|54370.4|54470.5|54345.5|54501.3|54376.3|54455.8|54330.8|615
1615328700000|2021-03-09 22:25:00|54470.4|54345.4|54337.3|54212.3|54471.2|54346.2|54329.7|54204.7|587
1615329000000|2021-03-09 22:30:00|54334.3|54209.3|54330.9|54205.9|54338.3|54213.3|54253|54128|581
1615329300000|2021-03-09 22:35:00|54329.2|54204.2|54359.9|54234.9|54473.3|54348.3|54322.9|54197.9|646
1615329600000|2021-03-09 22:40:00|54356.6|54231.6|54490.9|54365.9|54502.5|54377.5|54350.1|54225.1|707
1615329900000|2021-03-09 22:45:00|54490.7|54365.7|54591.7|54466.7|54591.7|54466.7|54473.8|54348.8|543
1615330200000|2021-03-09 22:50:00|54591.6|54466.6|54836.5|54711.5|54839.2|54714.2|54591.6|54466.6|906
1615330500000|2021-03-09 22:55:00|54835.3|54710.3|54884.3|54759.3|54931.4|54806.4|54796.1|54671.1|907
1615330800000|2021-03-09 23:00:00|54883.4|54758.4|54740.2|54615.2|54909.8|54784.8|54680.1|54555.1|931
1615331100000|2021-03-09 23:05:00|54742.1|54617.1|54758.2|54633.2|54797.2|54672.2|54697.2|54572.2|913
1615331400000|2021-03-09 23:10:00|54760.2|54635.2|54914.1|54789.1|54923.3|54798.3|54734|54609|819
1615331700000|2021-03-09 23:15:00|54911.2|54786.2|54861.9|54736.9|54911.6|54786.6|54793.1|54668.1|844
1615332000000|2021-03-09 23:20:00|54862.2|54737.2|54834.3|54709.3|54904.3|54779.3|54806.3|54681.3|872
1615332300000|2021-03-09 23:25:00|54833.8|54708.8|54748.9|54623.9|54833.8|54708.8|54742.2|54617.2|806
1615332600000|2021-03-09 23:30:00|54753.2|54628.2|54651.5|54526.5|54756.4|54631.4|54600|54475|959
1615332900000|2021-03-09 23:35:00|54651.4|54526.4|54730.4|54605.4|54779.9|54654.9|54651|54526|953
1615333200000|2021-03-09 23:40:00|54726.9|54601.9|54739.6|54614.6|54742.2|54617.2|54647.2|54522.2|898
1615333500000|2021-03-09 23:45:00|54739.5|54614.5|54754.1|54629.1|54763.9|54638.9|54675.8|54550.8|870
1615333800000|2021-03-09 23:50:00|54754.2|54629.2|54856.7|54731.7|54862.7|54737.7|54746.7|54621.7|895
1615334100000|2021-03-09 23:55:00|54855.5|54730.5|54981.3|54856.3|54982.2|54857.2|54832.5|54707.5|970
1615334400000|2021-03-10 00:00:00|54979.4|54854.4|54951.8|54826.8|55104.1|54979.1|54905.8|54780.8|1090
1615334700000|2021-03-10 00:05:00|54952.3|54827.3|55048.8|54923.8|55102.7|54977.7|54905.5|54780.5|1053
1615335000000|2021-03-10 00:10:00|55046.5|54921.5|55250.1|55125.1|55300.6|55175.6|55041.7|54916.7|1050
1615335300000|2021-03-10 00:15:00|55246.8|55121.8|55632.4|55507.4|55637.3|55512.3|55211.3|55086.3|1131
1615335600000|2021-03-10 00:20:00|55635.4|55510.4|55587.4|55462.4|55649.6|55524.6|55547.8|55422.8|1036
1615335900000|2021-03-10 00:25:00|55585.5|55460.5|55766.4|55641.4|55774.2|55649.2|55583.4|55458.4|1083
1615336200000|2021-03-10 00:30:00|55763.8|55638.8|55623.1|55498.1|55766.2|55641.2|55584.9|55459.9|1006
1615336500000|2021-03-10 00:35:00|55624|55499|55806.4|55681.4|55850.2|55725.2|55623.3|55498.3|1011
1615336800000|2021-03-10 00:40:00|55805.2|55680.2|55749.8|55624.8|55805.2|55680.2|55715.9|55590.9|911
1615337100000|2021-03-10 00:45:00|55749.7|55624.7|55579|55454|55762|55637|55568.7|55443.7|949
1615337400000|2021-03-10 00:50:00|55577.2|55452.2|55714.3|55589.3|55714.3|55589.3|55573.9|55448.9|805
1615337700000|2021-03-10 00:55:00|55712.2|55587.2|55608.6|55483.6|55719.4|55594.4|55601.6|55476.6|893
1615338000000|2021-03-10 01:00:00|55608.5|55483.5|55729.8|55604.8|55751.6|55626.6|55607.9|55482.9|847
1615338300000|2021-03-10 01:05:00|55728.9|55603.9|55703.1|55578.1|55881.3|55756.3|55702.7|55577.7|1000
1615338600000|2021-03-10 01:10:00|55703.2|55578.2|55614.3|55489.3|55767.4|55642.4|55571.8|55446.8|1019
1615338900000|2021-03-10 01:15:00|55614.2|55489.2|55750.4|55625.4|55766.9|55641.9|55597.3|55472.3|826
1615339200000|2021-03-10 01:20:00|55752.8|55627.8|55646.1|55521.1|55765|55640|55594.3|55469.3|852
1615339500000|2021-03-10 01:25:00|55645.1|55520.1|55513.8|55388.8|55676.6|55551.6|55511.7|55386.7|973
1615339800000|2021-03-10 01:30:00|55511.3|55386.3|55284.5|55159.5|55565.5|55440.5|55280.6|55155.6|1012
1615340100000|2021-03-10 01:35:00|55281.6|55156.6|55093.8|54968.8|55339.4|55214.4|55069.7|54944.7|1038
1615340400000|2021-03-10 01:40:00|55094.4|54969.4|54878.7|54753.7|55158.1|55033.1|54740.9|54615.9|1088
1615340700000|2021-03-10 01:45:00|54879.5|54754.5|54649.4|54524.4|54879.7|54754.7|54601.1|54476.1|1115
1615341000000|2021-03-10 01:50:00|54650.9|54525.9|54777.7|54652.7|54828.2|54703.2|54649.3|54524.3|1072
1615341300000|2021-03-10 01:55:00|54777.8|54652.8|54782.7|54657.7|54822.1|54697.1|54740.1|54615.1|892
1615341600000|2021-03-10 02:00:00|54780.4|54655.4|54305.7|54180.7|54780.4|54655.4|54247.9|54122.9|1126
1615341900000|2021-03-10 02:05:00|54309.7|54184.7|53699.5|53574.5|54364.9|54239.9|53699.5|53574.5|1130
1615342200000|2021-03-10 02:10:00|53702.4|53577.4|53820.9|53695.9|53890|53765|53426.2|53301.2|1165
1615342500000|2021-03-10 02:15:00|53823.5|53698.5|54022.4|53897.4|54029.7|53904.7|53788.8|53663.8|1108
1615342800000|2021-03-10 02:20:00|54047.2|53922.2|54128.6|54003.6|54277.7|54152.7|54045.4|53920.4|1082
1615343100000|2021-03-10 02:25:00|54128.3|54003.3|54134.9|54009.9|54177.7|54052.7|54058.1|53933.1|1041
1615343400000|2021-03-10 02:30:00|54135.1|54010.1|53912.7|53787.7|54143.9|54018.9|53866.4|53741.4|1102
1615343700000|2021-03-10 02:35:00|53913.6|53788.6|54060.3|53935.3|54113.4|53988.4|53911.6|53786.6|1031
1615344000000|2021-03-10 02:40:00|54058.9|53933.9|53825.1|53700.1|54059.6|53934.6|53819.8|53694.8|1038
1615344300000|2021-03-10 02:45:00|53824.1|53699.1|54037.9|53912.9|54038.5|53913.5|53817.1|53692.1|1073
1615344600000|2021-03-10 02:50:00|54037.1|53912.1|54025.7|53900.7|54088.7|53963.7|54004.6|53879.6|987
1615344900000|2021-03-10 02:55:00|54026.6|53901.6|54003.2|53878.2|54026.6|53901.6|53884.6|53759.6|1018
1615345200000|2021-03-10 03:00:00|54003.8|53878.8|54098.3|53973.3|54146.8|54021.8|53999.5|53874.5|1032
1615345500000|2021-03-10 03:05:00|54092.9|53967.9|53948.9|53823.9|54185.6|54060.6|53948.9|53823.9|945
1615345800000|2021-03-10 03:10:00|53951.7|53826.7|53918.1|53793.1|53953.6|53828.6|53835.1|53710.1|1023
1615346100000|2021-03-10 03:15:00|53917.6|53792.6|53804.2|53679.2|53926.6|53801.6|53683.2|53558.2|1058
1615346400000|2021-03-10 03:20:00|53806.3|53681.3|53964.5|53839.5|54008.5|53883.5|53806.1|53681.1|962
1615346700000|2021-03-10 03:25:00|53961.9|53836.9|53863.6|53738.6|54066.2|53941.2|53854.8|53729.8|905
1615347000000|2021-03-10 03:30:00|53862.7|53737.7|53841.7|53716.7|53917.1|53792.1|53789.9|53664.9|904
1615347300000|2021-03-10 03:35:00|53840.5|53715.5|53683.7|53558.7|53955|53830|53665.2|53540.2|940
1615347600000|2021-03-10 03:40:00|53685|53560|53553.6|53428.6|53705.8|53580.8|53452.7|53327.7|1056
1615347900000|2021-03-10 03:45:00|53552.8|53427.8|53316.8|53191.8|53643.8|53518.8|53231.9|53106.9|1108
1615348200000|2021-03-10 03:50:00|53315.9|53190.9|53450.7|53325.7|53497.2|53372.2|53303.4|53178.4|1105
1615348500000|2021-03-10 03:55:00|53455.2|53330.2|53525|53400|53535.7|53410.7|53395.6|53270.6|1052
1615348800000|2021-03-10 04:00:00|53523.7|53398.7|53486.1|53361.1|53597.4|53472.4|53453|53328|1056
1615349100000|2021-03-10 04:05:00|53485.9|53360.9|53671.3|53546.3|53684.8|53559.8|53434|53309|1000
1615349400000|2021-03-10 04:10:00|53670.8|53545.8|53609.4|53484.4|53691.2|53566.2|53604.2|53479.2|917
1615349700000|2021-03-10 04:15:00|53610|53485|53677.6|53552.6|53715.3|53590.3|53582.1|53457.1|992
1615350000000|2021-03-10 04:20:00|53677.5|53552.5|53628.5|53503.5|53693.4|53568.4|53628.5|53503.5|901
1615350300000|2021-03-10 04:25:00|53628.4|53503.4|53528.8|53403.8|53628.4|53503.4|53461.7|53336.7|968
1615350600000|2021-03-10 04:30:00|53525|53400|53703.4|53578.4|53722.2|53597.2|53413.4|53288.4|1013
1615350900000|2021-03-10 04:35:00|53698.9|53573.9|53545|53420|53699.8|53574.8|53544.2|53419.2|844
1615351200000|2021-03-10 04:40:00|53545.2|53420.2|53641.7|53516.7|53657.3|53532.3|53513.4|53388.4|891
1615351500000|2021-03-10 04:45:00|53640.2|53515.2|53611.9|53486.9|53679.7|53554.7|53564.1|53439.1|904
1615351800000|2021-03-10 04:50:00|53611.4|53486.4|53694|53569|53745.5|53620.5|53558.5|53433.5|861
1615352100000|2021-03-10 04:55:00|53697.1|53572.1|53729.9|53604.9|53858.2|53733.2|53683.9|53558.9|856
1615352400000|2021-03-10 05:00:00|53729|53604|53612.2|53487.2|53729.9|53604.9|53605.2|53480.2|859
1615352700000|2021-03-10 05:05:00|53611.7|53486.7|53360.9|53235.9|53611.7|53486.7|53342.9|53217.9|988
1615353000000|2021-03-10 05:10:00|53361.5|53236.5|53251.1|53126.1|53433.2|53308.2|53101.4|52976.4|1035
1615353300000|2021-03-10 05:15:00|53250.8|53125.8|53472.8|53347.8|53544.5|53419.5|53250.8|53125.8|1026
1615353600000|2021-03-10 05:20:00|53471.2|53346.2|53618.5|53493.5|53662.9|53537.9|53445.5|53320.5|1057
1615353900000|2021-03-10 05:25:00|53618.4|53493.4|53672.2|53547.2|53719.8|53594.8|53612.4|53487.4|993
1615354200000|2021-03-10 05:30:00|53671.8|53546.8|53648.2|53523.2|53675.9|53550.9|53567.8|53442.8|986
1615354500000|2021-03-10 05:35:00|53647.6|53522.6|53725.3|53600.3|53752|53627|53645.8|53520.8|941
1615354800000|2021-03-10 05:40:00|53727|53602|53727.9|53602.9|53739.4|53614.4|53650.6|53525.6|908
1615355100000|2021-03-10 05:45:00|53727.1|53602.1|53706.4|53581.4|53737.4|53612.4|53701.6|53576.6|694
1615355400000|2021-03-10 05:50:00|53706.9|53581.9|53709.1|53584.1|53743.5|53618.5|53645.3|53520.3|767
1615355700000|2021-03-10 05:55:00|53708.3|53583.3|53735.7|53610.7|53743.1|53618.1|53694.1|53569.1|794
1615356000000|2021-03-10 06:00:00|53732.2|53607.2|53667.1|53542.1|53789.6|53664.6|53629.8|53504.8|901
1615356300000|2021-03-10 06:05:00|53667|53542|53651.5|53526.5|53670.6|53545.6|53617.9|53492.9|790
1615356600000|2021-03-10 06:10:00|53652.3|53527.3|53733.3|53608.3|53762.5|53637.5|53651.6|53526.6|805
1615356900000|2021-03-10 06:15:00|53733.4|53608.4|53712.1|53587.1|53762|53637|53662.6|53537.6|716
1615357200000|2021-03-10 06:20:00|53712|53587|53757.5|53632.5|53765.4|53640.4|53711.7|53586.7|561
1615357500000|2021-03-10 06:25:00|53756.2|53631.2|53889.7|53764.7|53906.1|53781.1|53735.5|53610.5|816
1615357800000|2021-03-10 06:30:00|53890.6|53765.6|54017.4|53892.4|54056.5|53931.5|53884|53759|906
1615358100000|2021-03-10 06:35:00|54022.1|53897.1|53990.9|53865.9|54023.2|53898.2|53962.3|53837.3|683
1615358400000|2021-03-10 06:40:00|53991.4|53866.4|54071.2|53946.2|54079.1|53954.1|53947.6|53822.6|688
1615358700000|2021-03-10 06:45:00|54071.3|53946.3|54079.8|53954.8|54150.9|54025.9|54068.6|53943.6|707
1615359000000|2021-03-10 06:50:00|54081|53956|53866.4|53741.4|54085.3|53960.3|53865.6|53740.6|709
1615359300000|2021-03-10 06:55:00|53866.3|53741.3|53953.4|53828.4|53956.7|53831.7|53830.9|53705.9|885
1615359600000|2021-03-10 07:00:00|53953.5|53828.5|54051.6|53926.6|54067.2|53942.2|53930|53805|797
1615359900000|2021-03-10 07:05:00|54056.2|53931.2|54067.9|53942.9|54091.2|53966.2|54030.9|53905.9|635
1615360200000|2021-03-10 07:10:00|54069.4|53944.4|54041.4|53916.4|54134.5|54009.5|54041.4|53916.4|634
1615360500000|2021-03-10 07:15:00|54042.2|53917.2|54107.2|53982.2|54140.3|54015.3|54040.7|53915.7|638
1615360800000|2021-03-10 07:20:00|54107.7|53982.7|54298.5|54173.5|54305.9|54180.9|54094.5|53969.5|766
1615361100000|2021-03-10 07:25:00|54298|54173|54268.3|54143.3|54326.1|54201.1|54240.8|54115.8|681
1615361400000|2021-03-10 07:30:00|54269.1|54144.1|54306|54181|54366.3|54241.3|54260|54135|695
1615361700000|2021-03-10 07:35:00|54303.9|54178.9|54351.5|54226.5|54362.6|54237.6|54279|54154|578
1615362000000|2021-03-10 07:40:00|54356.9|54231.9|54369.8|54244.8|54393.7|54268.7|54351|54226|600
1615362300000|2021-03-10 07:45:00|54370.8|54245.8|54433.6|54308.6|54433.6|54308.6|54320.6|54195.6|603
1615362600000|2021-03-10 07:50:00|54439.5|54314.5|54389|54264|54486.9|54361.9|54370.5|54245.5|727
1615362900000|2021-03-10 07:55:00|54389.1|54264.1|54282.6|54157.6|54424.1|54299.1|54266.2|54141.2|735
1615363200000|2021-03-10 08:00:00|54279.6|54154.6|54283.9|54158.9|54359.9|54234.9|54162|54037|964
1615363500000|2021-03-10 08:05:00|54282.6|54157.6|54616.4|54491.4|54624.9|54499.9|54269.1|54144.1|922
1615363800000|2021-03-10 08:10:00|54616.8|54491.8|54584.5|54459.5|54617.1|54492.1|54494.3|54369.3|843
1615364100000|2021-03-10 08:15:00|54582.7|54457.7|54683.1|54558.1|54729.5|54604.5|54582.7|54457.7|884
1615364400000|2021-03-10 08:20:00|54682.5|54557.5|54645.2|54520.2|54684.7|54559.7|54551|54426|901
1615364700000|2021-03-10 08:25:00|54645.4|54520.4|54558.6|54433.6|54656.2|54531.2|54556.2|54431.2|796
1615365000000|2021-03-10 08:30:00|54558|54433|54640.9|54515.9|54683.7|54558.7|54541.7|54416.7|900
1615365300000|2021-03-10 08:35:00|54640.8|54515.8|54511.5|54386.5|54653.9|54528.9|54509.7|54384.7|868
1615365600000|2021-03-10 08:40:00|54511.6|54386.6|54628.8|54503.8|54636.8|54511.8|54511.6|54386.6|899
1615365900000|2021-03-10 08:45:00|54628.9|54503.9|54779.1|54654.1|54784.6|54659.6|54611.2|54486.2|853
1615366200000|2021-03-10 08:50:00|54781.3|54656.3|54729.9|54604.9|54783|54658|54687.9|54562.9|826
1615366500000|2021-03-10 08:55:00|54730.2|54605.2|54743.1|54618.1|54813.9|54688.9|54721.5|54596.5|882
1615366800000|2021-03-10 09:00:00|54742.2|54617.2|54679.3|54554.3|54796.3|54671.3|54668.9|54543.9|896
1615367100000|2021-03-10 09:05:00|54679|54554|54608.2|54483.2|54722.8|54597.8|54585.2|54460.2|787
1615367400000|2021-03-10 09:10:00|54608.1|54483.1|54427.5|54302.5|54643.8|54518.8|54410.5|54285.5|885
1615367700000|2021-03-10 09:15:00|54427.9|54302.9|54602.7|54477.7|54605.5|54480.5|54427.9|54302.9|877
1615368000000|2021-03-10 09:20:00|54605.2|54480.2|54672.6|54547.6|54699.6|54574.6|54599.9|54474.9|868
1615368300000|2021-03-10 09:25:00|54672.8|54547.8|54878.7|54753.7|54901.2|54776.2|54672.8|54547.8|914
1615368600000|2021-03-10 09:30:00|54878.5|54753.5|55108.9|54983.9|55121.5|54996.5|54875|54750|880
1615368900000|2021-03-10 09:35:00|55108.1|54983.1|55385.8|55260.8|55479.5|55354.5|55108.1|54983.1|1070
1615369200000|2021-03-10 09:40:00|55386.1|55261.1|55302.8|55177.8|55386.5|55261.5|55230.2|55105.2|1033
1615369500000|2021-03-10 09:45:00|55302.9|55177.9|55186.7|55061.7|55306.7|55181.7|55178.1|55053.1|931
1615369800000|2021-03-10 09:50:00|55186.8|55061.8|55205.7|55080.7|55229.9|55104.9|55060.2|54935.2|955
1615370100000|2021-03-10 09:55:00|55205.1|55080.1|55295.5|55170.5|55314.9|55189.9|55179.4|55054.4|846
1615370400000|2021-03-10 10:00:00|55298.3|55173.3|55133.6|55008.6|55431.1|55306.1|55128.1|55003.1|945
1615370700000|2021-03-10 10:05:00|55132.6|55007.6|55084|54959|55133.6|55008.6|54994.3|54869.3|915
1615371000000|2021-03-10 10:10:00|55086.2|54961.2|55050.5|54925.5|55211.2|55086.2|55041.2|54916.2|830
1615371300000|2021-03-10 10:15:00|55052.5|54927.5|55124.5|54999.5|55168.5|55043.5|54878.4|54753.4|1005
1615371600000|2021-03-10 10:20:00|55124.8|54999.8|55034.7|54909.7|55149.5|55024.5|55011.3|54886.3|791
1615371900000|2021-03-10 10:25:00|55035.7|54910.7|54989|54864|55077.7|54952.7|54785.4|54660.4|945
1615372200000|2021-03-10 10:30:00|54989.8|54864.8|54958.6|54833.6|55042.9|54917.9|54828.2|54703.2|997
1615372500000|2021-03-10 10:35:00|54959.1|54834.1|54964.3|54839.3|55048.7|54923.7|54927.2|54802.2|921
1615372800000|2021-03-10 10:40:00|54965.4|54840.4|55054.4|54929.4|55066|54941|54957.9|54832.9|867
1615373100000|2021-03-10 10:45:00|55054|54929|55161.9|55036.9|55167.4|55042.4|55049.5|54924.5|792
1615373400000|2021-03-10 10:50:00|55162.9|55037.9|55036.3|54911.3|55173.9|55048.9|55007.2|54882.2|851
1615373700000|2021-03-10 10:55:00|55036.6|54911.6|54888.1|54763.1|55036.6|54911.6|54817.5|54692.5|935
1615374000000|2021-03-10 11:00:00|54889.9|54764.9|54639.9|54514.9|54907.4|54782.4|54599.7|54474.7|1036
1615374300000|2021-03-10 11:05:00|54640.9|54515.9|54841.5|54716.5|54850.5|54725.5|54640.8|54515.8|943
1615374600000|2021-03-10 11:10:00|54844|54719|54945.1|54820.1|55047.6|54922.6|54842.5|54717.5|888
1615374900000|2021-03-10 11:15:00|54947.2|54822.2|54994.8|54869.8|55041.5|54916.5|54934|54809|901
1615375200000|2021-03-10 11:20:00|54993.4|54868.4|54755|54630|55023.2|54898.2|54750.7|54625.7|907
1615375500000|2021-03-10 11:25:00|54753.7|54628.7|54853.5|54728.5|54897.8|54772.8|54689.5|54564.5|1010
1615375800000|2021-03-10 11:30:00|54853.3|54728.3|54924.2|54799.2|54939.4|54814.4|54777.3|54652.3|940
1615376100000|2021-03-10 11:35:00|54924.5|54799.5|54768.7|54643.7|54929.6|54804.6|54768.7|54643.7|911
1615376400000|2021-03-10 11:40:00|54767.8|54642.8|54842.2|54717.2|54845.7|54720.7|54764.1|54639.1|924
1615376700000|2021-03-10 11:45:00|54843.2|54718.2|54788.6|54663.6|54864.9|54739.9|54743.4|54618.4|857
1615377000000|2021-03-10 11:50:00|54788.5|54663.5|54990.1|54865.1|55004.6|54879.6|54787.7|54662.7|905
1615377300000|2021-03-10 11:55:00|54990.6|54865.6|54919.5|54794.5|54992.7|54867.7|54894.4|54769.4|839
1615377600000|2021-03-10 12:00:00|54921.4|54796.4|55182.7|55057.7|55223.4|55098.4|54921.4|54796.4|885
1615377900000|2021-03-10 12:05:00|55185.8|55060.8|55155|55030|55293.2|55168.2|55112.5|54987.5|1001
1615378200000|2021-03-10 12:10:00|55154.4|55029.4|54983.6|54858.6|55163.5|55038.5|54937.1|54812.1|974
1615378500000|2021-03-10 12:15:00|54983.5|54858.5|55087.6|54962.6|55088|54963|54921.4|54796.4|882
1615378800000|2021-03-10 12:20:00|55088.2|54963.2|55209.5|55084.5|55295.3|55170.3|55088.1|54963.1|997
1615379100000|2021-03-10 12:25:00|55208.7|55083.7|55112.9|54987.9|55252.4|55127.4|55098.4|54973.4|954
1615379400000|2021-03-10 12:30:00|55113.3|54988.3|55439.5|55314.5|55452.2|55327.2|55113.3|54988.3|896
1615379700000|2021-03-10 12:35:00|55441|55316|55396|55271|55538.2|55413.2|55363.8|55238.8|1047
1615380000000|2021-03-10 12:40:00|55396.2|55271.2|55349.2|55224.2|55433.5|55308.5|55284|55159|956
1615380300000|2021-03-10 12:45:00|55351|55226|55374.1|55249.1|55514.5|55389.5|55350.4|55225.4|966
1615380600000|2021-03-10 12:50:00|55373.2|55248.2|55353.8|55228.8|55421.2|55296.2|55352.6|55227.6|857
1615380900000|2021-03-10 12:55:00|55361.9|55236.9|55277.9|55152.9|55369|55244|55245.5|55120.5|926
1615381200000|2021-03-10 13:00:00|55279.5|55154.5|55453.3|55328.3|55492.3|55367.3|55227.1|55102.1|931
1615381500000|2021-03-10 13:05:00|55456|55331|55716.9|55591.9|55719.7|55594.7|55449.9|55324.9|1042
1615381800000|2021-03-10 13:10:00|55711.5|55586.5|55729|55604|55786.1|55661.1|55643.9|55518.9|986
1615382100000|2021-03-10 13:15:00|55734|55609|55663.5|55538.5|55759.2|55634.2|55558.2|55433.2|1023
1615382400000|2021-03-10 13:20:00|55664.3|55539.3|55714.6|55589.6|55795.2|55670.2|55633.5|55508.5|983
1615382700000|2021-03-10 13:25:00|55717.8|55592.8|55670.4|55545.4|55748.2|55623.2|55655.9|55530.9|948
1615383000000|2021-03-10 13:30:00|55671.7|55546.7|56041|55916|56065.3|55940.3|55668.4|55543.4|1017
1615383300000|2021-03-10 13:35:00|56041.8|55916.8|55996.5|55871.5|56238.6|56113.6|55962.5|55837.5|1069
1615383600000|2021-03-10 13:40:00|55993.8|55868.8|56136|56011|56166.4|56041.4|55992.2|55867.2|1027
1615383900000|2021-03-10 13:45:00|56135.5|56010.5|56221.2|56096.2|56226.1|56101.1|56002.6|55877.6|914
1615384200000|2021-03-10 13:50:00|56220.9|56095.9|56208.9|56083.9|56395.6|56270.6|56175.7|56050.7|1012
1615384500000|2021-03-10 13:55:00|56203.8|56078.8|56366.5|56241.5|56366.6|56241.6|56167.5|56042.5|1042
1615384800000|2021-03-10 14:00:00|56366.7|56241.7|56220|56095|56435.8|56310.8|56174.7|56049.7|1035
1615385100000|2021-03-10 14:05:00|56221.7|56096.7|56078.9|55953.9|56259.7|56134.7|55966|55841|1055
1615385400000|2021-03-10 14:10:00|56071.9|55946.9|56092.9|55967.9|56095.8|55970.8|55883.1|55758.1|1004
1615385700000|2021-03-10 14:15:00|56089.5|55964.5|56088.9|55963.9|56193.4|56068.4|56013.1|55888.1|1082
1615386000000|2021-03-10 14:20:00|56089.2|55964.2|55979.7|55854.7|56089.9|55964.9|55969.7|55844.7|841
1615386300000|2021-03-10 14:25:00|55980.5|55855.5|56054.9|55929.9|56066.7|55941.7|55969.4|55844.4|723
1615386600000|2021-03-10 14:30:00|56054.8|55929.8|56223.3|56098.3|56248.8|56123.8|56022.7|55897.7|741
1615386900000|2021-03-10 14:35:00|56223.5|56098.5|56246|56121|56247|56122|56102.9|55977.9|781
1615387200000|2021-03-10 14:40:00|56248.8|56123.8|56318.4|56193.4|56318.5|56193.5|56199.8|56074.8|751
1615387500000|2021-03-10 14:45:00|56321|56196|56313.3|56188.3|56477.7|56352.7|56264.9|56139.9|983
1615387800000|2021-03-10 14:50:00|56313.7|56188.7|56081.9|55956.9|56327.2|56202.2|56044.3|55919.3|1005
1615388100000|2021-03-10 14:55:00|56082.5|55957.5|56233.6|56108.6|56275.4|56150.4|56082.5|55957.5|980
1615388400000|2021-03-10 15:00:00|56231.3|56106.3|56324.7|56199.7|56345.2|56220.2|56164.1|56039.1|1041
1615388700000|2021-03-10 15:05:00|56325.8|56200.8|56339.2|56214.2|56388.9|56263.9|56297.4|56172.4|944
1615389000000|2021-03-10 15:10:00|56340.4|56215.4|56354.7|56229.7|56418|56293|56331.1|56206.1|923
1615389300000|2021-03-10 15:15:00|56354.5|56229.5|56416.7|56291.7|56556.8|56431.8|56334.5|56209.5|1028
1615389600000|2021-03-10 15:20:00|56416.5|56291.5|56434.1|56309.1|56475.4|56350.4|56331.1|56206.1|991
1615389900000|2021-03-10 15:25:00|56435.3|56310.3|56329.3|56204.3|56545.8|56420.8|56329.3|56204.3|966
1615390200000|2021-03-10 15:30:00|56335.1|56210.1|56277.9|56152.9|56344.5|56219.5|56132.3|56007.3|1037
1615390500000|2021-03-10 15:35:00|56276.8|56151.8|56226.8|56101.8|56329.9|56204.9|56220.5|56095.5|890
1615390800000|2021-03-10 15:40:00|56226.7|56101.7|56187.1|56062.1|56243.4|56118.4|56082.5|55957.5|1040
1615391100000|2021-03-10 15:45:00|56188.3|56063.3|56315.7|56190.7|56388.5|56263.5|56169.3|56044.3|970
1615391400000|2021-03-10 15:50:00|56318.1|56193.1|56308.9|56183.9|56357.8|56232.8|56304|56179|877
1615391700000|2021-03-10 15:55:00|56308.5|56183.5|56430.9|56305.9|56458.1|56333.1|56283.8|56158.8|967
1615392000000|2021-03-10 16:00:00|56430|56305|56479.7|56354.7|56553.8|56428.8|56233|56108|1109
1615392300000|2021-03-10 16:05:00|56481.4|56356.4|56208.5|56083.5|56532.6|56407.6|56202.7|56077.7|1025
1615392600000|2021-03-10 16:10:00|56209.1|56084.1|56473.6|56348.6|56478.3|56353.3|56208.9|56083.9|997
1615392900000|2021-03-10 16:15:00|56474.3|56349.3|56316.3|56191.3|56506.9|56381.9|56279.8|56154.8|997
1615393200000|2021-03-10 16:20:00|56316.5|56191.5|56237.5|56112.5|56385.4|56260.4|56226.4|56101.4|991
1615393500000|2021-03-10 16:25:00|56242.4|56117.4|56391.4|56266.4|56432.6|56307.6|56226.5|56101.5|908
1615393800000|2021-03-10 16:30:00|56391.8|56266.8|56609.8|56484.8|56672.2|56547.2|56391.8|56266.8|984
1615394100000|2021-03-10 16:35:00|56598|56473|56648.6|56523.6|56714.7|56589.7|56540.7|56415.7|1001
1615394400000|2021-03-10 16:40:00|56648.4|56523.4|56622.3|56497.3|56673.1|56548.1|56556.2|56431.2|1041
1615394700000|2021-03-10 16:45:00|56622.4|56497.4|56727|56602|56750.2|56625.2|56612.6|56487.6|948
1615395000000|2021-03-10 16:50:00|56727.7|56602.7|56999|56874|57038.1|56913.1|56693.2|56568.2|1109
1615395300000|2021-03-10 16:55:00|57000.5|56875.5|57114.7|56989.7|57192.8|57067.8|56934.8|56809.8|1044
1615395600000|2021-03-10 17:00:00|57115|56990|57069|56944|57206.8|57081.8|57003.2|56878.2|1089
1615395900000|2021-03-10 17:05:00|57068.7|56943.7|56990.7|56865.7|57103.7|56978.7|56841.3|56716.3|1038
1615396200000|2021-03-10 17:10:00|56991.8|56866.8|56949.1|56824.1|57035.9|56910.9|56923.3|56798.3|945
1615396500000|2021-03-10 17:15:00|56946.3|56821.3|57058.2|56933.2|57061.7|56936.7|56912.9|56787.9|1024
1615396800000|2021-03-10 17:20:00|57057.7|56932.7|57042.2|56917.2|57150.2|57025.2|56999|56874|990
1615397100000|2021-03-10 17:25:00|57042.1|56917.1|57017.4|56892.4|57056.4|56931.4|56963.8|56838.8|940
1615397400000|2021-03-10 17:30:00|57017.3|56892.3|56942.1|56817.1|57155.9|57030.9|56942.1|56817.1|1012
1615397700000|2021-03-10 17:35:00|56943.9|56818.9|56708.5|56583.5|56975|56850|56632.1|56507.1|1076
1615398000000|2021-03-10 17:40:00|56713.3|56588.3|56619.8|56494.8|56713.3|56588.3|56453.7|56328.7|972
1615398300000|2021-03-10 17:45:00|56618.5|56493.5|57003.3|56878.3|57027.4|56902.4|56618.5|56493.5|967
1615398600000|2021-03-10 17:50:00|57002.6|56877.6|56956.4|56831.4|57003.7|56878.7|56821.8|56696.8|873
1615398900000|2021-03-10 17:55:00|56955.2|56830.2|56949|56824|56956.9|56831.9|56829.8|56704.8|880
1615399200000|2021-03-10 18:00:00|56947.6|56822.6|56938.4|56813.4|57072.3|56947.3|56839.7|56714.7|934
1615399500000|2021-03-10 18:05:00|56941.6|56816.6|56953.7|56828.7|56964.9|56839.9|56878.8|56753.8|962
1615399800000|2021-03-10 18:10:00|56954.2|56829.2|56924.9|56799.9|57018.9|56893.9|56905|56780|939
1615400100000|2021-03-10 18:15:00|56925.4|56800.4|56699.5|56574.5|56969.6|56844.6|56694.2|56569.2|1015
1615400400000|2021-03-10 18:20:00|56707.3|56582.3|56887.8|56762.8|56900.5|56775.5|56704.5|56579.5|1008
1615400700000|2021-03-10 18:25:00|56888.4|56763.4|56793.7|56668.7|56893.9|56768.9|56687.5|56562.5|1054
1615401000000|2021-03-10 18:30:00|56794.4|56669.4|56880.1|56755.1|56914.4|56789.4|56794.4|56669.4|931
1615401300000|2021-03-10 18:35:00|56880.9|56755.9|57022.9|56897.9|57022.9|56897.9|56879.3|56754.3|919
1615401600000|2021-03-10 18:40:00|57021.9|56896.9|56960.7|56835.7|57161.2|57036.2|56946.3|56821.3|1008
1615401900000|2021-03-10 18:45:00|56960.3|56835.3|56803.8|56678.8|56962.1|56837.1|56682.4|56557.4|1009
1615402200000|2021-03-10 18:50:00|56803.7|56678.7|56823.4|56698.4|56891.8|56766.8|56802.1|56677.1|961
1615402500000|2021-03-10 18:55:00|56823.8|56698.8|56803.8|56678.8|56857.2|56732.2|56745.1|56620.1|901
1615402800000|2021-03-10 19:00:00|56804.3|56679.3|56760.7|56635.7|56894.2|56769.2|56702.9|56577.9|990
1615403100000|2021-03-10 19:05:00|56761.5|56636.5|56921.2|56796.2|56962.2|56837.2|56732.8|56607.8|1002
1615403400000|2021-03-10 19:10:00|56921|56796|57357.1|57232.1|57357.1|57232.1|56914.4|56789.4|1073
1615403700000|2021-03-10 19:15:00|57356.6|57231.6|57358.5|57233.5|57406.9|57281.9|57226.8|57101.8|1018
1615404000000|2021-03-10 19:20:00|57362.1|57237.1|57300.8|57175.8|57443.8|57318.8|57265.6|57140.6|1064
1615404300000|2021-03-10 19:25:00|57301.6|57176.6|57124.8|56999.8|57301.6|57176.6|57085.8|56960.8|1058
1615404600000|2021-03-10 19:30:00|57122.8|56997.8|57150.4|57025.4|57190.8|57065.8|57039.6|56914.6|1032
1615404900000|2021-03-10 19:35:00|57149.7|57024.7|57057.7|56932.7|57149.9|57024.9|57021.1|56896.1|881
1615405200000|2021-03-10 19:40:00|57057.2|56932.2|56890.1|56765.1|57088.2|56963.2|56870.1|56745.1|967
1615405500000|2021-03-10 19:45:00|56893.8|56768.8|57115.5|56990.5|57119.1|56994.1|56880.5|56755.5|949
1615405800000|2021-03-10 19:50:00|57119.6|56994.6|56896.4|56771.4|57127.5|57002.5|56889.1|56764.1|992
1615406100000|2021-03-10 19:55:00|56896.3|56771.3|56806.2|56681.2|56896.9|56771.9|56756.6|56631.6|970
1615406400000|2021-03-10 20:00:00|56808|56683|56807.7|56682.7|56868.1|56743.1|56633.8|56508.8|1052
1615406700000|2021-03-10 20:05:00|56807.8|56682.8|56921.1|56796.1|56963.6|56838.6|56780.5|56655.5|1009
1615407000000|2021-03-10 20:10:00|56920.8|56795.8|56798.2|56673.2|56929.2|56804.2|56796.6|56671.6|948
1615407300000|2021-03-10 20:15:00|56798.3|56673.3|56467.6|56342.6|56824.3|56699.3|56254.8|56129.8|1111
1615407600000|2021-03-10 20:20:00|56469.9|56344.9|56510|56385|56557.9|56432.9|56431.5|56306.5|1021
1615407900000|2021-03-10 20:25:00|56510.9|56385.9|56659.3|56534.3|56660.8|56535.8|56510.4|56385.4|937
1615408200000|2021-03-10 20:30:00|56660|56535|56265|56140|56661|56536|56247|56122|1049
1615408500000|2021-03-10 20:35:00|56268.5|56143.5|56314.5|56189.5|56399.3|56274.3|56261.4|56136.4|965
1615408800000|2021-03-10 20:40:00|56314.7|56189.7|56125.7|56000.7|56469.6|56344.6|56125.7|56000.7|1008
1615409100000|2021-03-10 20:45:00|56126.8|56001.8|56383.9|56258.9|56383.9|56258.9|56126.8|56001.8|1041
1615409400000|2021-03-10 20:50:00|56384.7|56259.7|56429.8|56304.8|56525.3|56400.3|56364.8|56239.8|1078
1615409700000|2021-03-10 20:55:00|56431.5|56306.5|56334.4|56209.4|56432.4|56307.4|56276.9|56151.9|1033
1615410000000|2021-03-10 21:00:00|56324.8|56199.8|56022.5|55897.5|56333.1|56208.1|55997.5|55872.5|1101
1615410300000|2021-03-10 21:05:00|56019.8|55894.8|55737.9|55612.9|56036.7|55911.7|55673.5|55548.5|1166
1615410600000|2021-03-10 21:10:00|55740.6|55615.6|55743.6|55618.6|55846.1|55721.1|55619.5|55494.5|1094
1615410900000|2021-03-10 21:15:00|55748.3|55623.3|55908.2|55783.2|55912.8|55787.8|55736.8|55611.8|886
1615411200000|2021-03-10 21:20:00|55909.3|55784.3|56037.8|55912.8|56040.5|55915.5|55840.1|55715.1|935
1615411500000|2021-03-10 21:25:00|56030.3|55905.3|56455.4|56330.4|56497.6|56372.6|56030.3|55905.3|1036
1615411800000|2021-03-10 21:30:00|56452.3|56327.3|56679.6|56554.6|56848.7|56723.7|56402.6|56277.6|1099
1615412100000|2021-03-10 21:35:00|56679.5|56554.5|56609.5|56484.5|56710.7|56585.7|56454.2|56329.2|1003
1615412400000|2021-03-10 21:40:00|56614.5|56489.5|56489.2|56364.2|56614.5|56489.5|56482.7|56357.7|1000
1615412700000|2021-03-10 21:45:00|56488.9|56363.9|56606.8|56481.8|56743.7|56618.7|56488.9|56363.9|1026
1615413000000|2021-03-10 21:50:00|56607.3|56482.3|56626.9|56501.9|56683.6|56558.6|56573.3|56448.3|951
1615413300000|2021-03-10 21:55:00|56626.7|56501.7|57005.4|56880.4|57082.8|56957.8|56622.5|56497.5|1010
1615413600000|2021-03-10 22:00:00|57001.6|56876.6|57056.7|56931.7|57260.5|57135.5|56996.7|56871.7|978
1615413900000|2021-03-10 22:05:00|57057.4|56932.4|56944.3|56819.3|57063.2|56938.2|56800.4|56675.4|1070
1615414200000|2021-03-10 22:10:00|56945.5|56820.5|56800|56675|56945.5|56820.5|56767.5|56642.5|919
1615414500000|2021-03-10 22:15:00|56798.7|56673.7|56610.3|56485.3|56799.7|56674.7|56601.4|56476.4|911
1615414800000|2021-03-10 22:20:00|56610.6|56485.6|56942.1|56817.1|56944.2|56819.2|56586.6|56461.6|917
1615415100000|2021-03-10 22:25:00|56941.2|56816.2|56721.8|56596.8|56941.3|56816.3|56671.2|56546.2|899
1615415400000|2021-03-10 22:30:00|56721.7|56596.7|56933.6|56808.6|56936.9|56811.9|56717.6|56592.6|873
1615415700000|2021-03-10 22:35:00|56934.3|56809.3|57045.1|56920.1|57115|56990|56779.2|56654.2|864
1615416000000|2021-03-10 22:40:00|57058.9|56933.9|57016.1|56891.1|57114.2|56989.2|56939.5|56814.5|873
1615416300000|2021-03-10 22:45:00|57015.5|56890.5|56961.2|56836.2|57016.3|56891.3|56858.7|56733.7|849
1615416600000|2021-03-10 22:50:00|56960.3|56835.3|57030.7|56905.7|57046.1|56921.1|56903.5|56778.5|851
1615416900000|2021-03-10 22:55:00|57030.9|56905.9|56989.1|56864.1|57041.4|56916.4|56967.2|56842.2|819
1615417200000|2021-03-10 23:00:00|56988|56863|56281.4|56156.4|57013.5|56888.5|56015.3|55890.3|972
1615417500000|2021-03-10 23:05:00|56281.2|56156.2|56334.4|56209.4|56353.9|56228.9|56083.9|55958.9|1101
1615417800000|2021-03-10 23:10:00|56335.4|56210.4|56522.9|56397.9|56702.3|56577.3|56335.4|56210.4|1101
1615418100000|2021-03-10 23:15:00|56523.1|56398.1|56393.7|56268.7|56529.5|56404.5|56283.8|56158.8|1123
1615418400000|2021-03-10 23:20:00|56393.1|56268.1|56414.8|56289.8|56486.5|56361.5|56355.6|56230.6|1015
1615418700000|2021-03-10 23:25:00|56414.1|56289.1|56153.4|56028.4|56459.4|56334.4|56111.3|55986.3|1073
1615419000000|2021-03-10 23:30:00|56154|56029|56124.5|55999.5|56264.5|56139.5|55904.2|55779.2|1127
1615419300000|2021-03-10 23:35:00|56124.8|55999.8|56102.6|55977.6|56206.2|56081.2|56066.6|55941.6|1050
1615419600000|2021-03-10 23:40:00|56102|55977|56185.3|56060.3|56235.5|56110.5|56052.6|55927.6|1022
1615419900000|2021-03-10 23:45:00|56186.4|56061.4|56184.1|56059.1|56382.9|56257.9|56183.7|56058.7|1069
1615420200000|2021-03-10 23:50:00|56178.7|56053.7|56045.2|55920.2|56291.6|56166.6|56017|55892|1061
1615420500000|2021-03-10 23:55:00|56042.7|55917.7|55946.6|55821.6|56156.6|56031.6|55904.5|55779.5|1090
1615420800000|2021-03-11 00:00:00|55943.5|55818.5|55801.8|55676.8|56117.4|55992.4|55624.8|55499.8|1138
1615421100000|2021-03-11 00:05:00|55801.5|55676.5|55847.7|55722.7|55859|55734|55622.9|55497.9|1097
1615421400000|2021-03-11 00:10:00|55851.1|55726.1|56143.5|56018.5|56235.2|56110.2|55851.1|55726.1|1039
1615421700000|2021-03-11 00:15:00|56144.7|56019.7|56305.7|56180.7|56430.8|56305.8|56144.7|56019.7|1055
1615422000000|2021-03-11 00:20:00|56308.4|56183.4|56300.3|56175.3|56402.7|56277.7|56256.2|56131.2|1071
1615422300000|2021-03-11 00:25:00|56300.1|56175.1|56457.5|56332.5|56487.7|56362.7|56300|56175|961
1615422600000|2021-03-11 00:30:00|56456.3|56331.3|56337.2|56212.2|56550.2|56425.2|56323.3|56198.3|954
1615422900000|2021-03-11 00:35:00|56339|56214|56202.4|56077.4|56411.3|56286.3|56197.9|56072.9|938
1615423200000|2021-03-11 00:40:00|56203.6|56078.6|56078.6|55953.6|56211.3|56086.3|55928.6|55803.6|1012
1615423500000|2021-03-11 00:45:00|56077.8|55952.8|55777.1|55652.1|56187.4|56062.4|55775.2|55650.2|1087
1615423800000|2021-03-11 00:50:00|55778.6|55653.6|55800.5|55675.5|55840.1|55715.1|55681.5|55556.5|1097
1615424100000|2021-03-11 00:55:00|55799.6|55674.6|55659.2|55534.2|55918.1|55793.1|55582.8|55457.8|1108
1615424400000|2021-03-11 01:00:00|55658|55533|55580.7|55455.7|55813.4|55688.4|55430.8|55305.8|1099
1615424700000|2021-03-11 01:05:00|55580.3|55455.3|55317.1|55192.1|55581.8|55456.8|55260.6|55135.6|1123
1615425000000|2021-03-11 01:10:00|55306.5|55181.5|55355.5|55230.5|55418.7|55293.7|55227.5|55102.5|1078
1615425300000|2021-03-11 01:15:00|55356|55231|55472.9|55347.9|55557.3|55432.3|55331.3|55206.3|944
1615425600000|2021-03-11 01:20:00|55473.2|55348.2|55350.4|55225.4|55479.8|55354.8|55294.4|55169.4|960
1615425900000|2021-03-11 01:25:00|55350.2|55225.2|55410.8|55285.8|55453.3|55328.3|55243.6|55118.6|975
1615426200000|2021-03-11 01:30:00|55414.5|55289.5|55581.1|55456.1|55651.1|55526.1|55406.6|55281.6|881
1615426500000|2021-03-11 01:35:00|55581|55456|55700.7|55575.7|55703.8|55578.8|55535.8|55410.8|1019
1615426800000|2021-03-11 01:40:00|55698.6|55573.6|55625|55500|55698.6|55573.6|55616|55491|964
1615427100000|2021-03-11 01:45:00|55623.5|55498.5|55975.1|55850.1|55978.9|55853.9|55623.4|55498.4|964
1615427400000|2021-03-11 01:50:00|55975.8|55850.8|55812.8|55687.8|55975.8|55850.8|55800.4|55675.4|968
1615427700000|2021-03-11 01:55:00|55813.1|55688.1|55848.3|55723.3|55889.2|55764.2|55807|55682|916
1615428000000|2021-03-11 02:00:00|55848.7|55723.7|55729.7|55604.7|55852.7|55727.7|55726.8|55601.8|979
1615428300000|2021-03-11 02:05:00|55730|55605|56065|55940|56115|55990|55727.9|55602.9|967
1615428600000|2021-03-11 02:10:00|56063|55938|56029.8|55904.8|56136.6|56011.6|56026.5|55901.5|984
1615428900000|2021-03-11 02:15:00|56023.4|55898.4|56050.4|55925.4|56087.2|55962.2|55957.5|55832.5|893
1615429200000|2021-03-11 02:20:00|56057|55932|56192.4|56067.4|56215.1|56090.1|56019.8|55894.8|947
1615429500000|2021-03-11 02:25:00|56191.5|56066.5|56247.6|56122.6|56295.8|56170.8|56184.3|56059.3|764
1615429800000|2021-03-11 02:30:00|56247.8|56122.8|56139.7|56014.7|56257.2|56132.2|56124.4|55999.4|933
1615430100000|2021-03-11 02:35:00|56139|56014|56238.1|56113.1|56263.6|56138.6|56074.2|55949.2|894
1615430400000|2021-03-11 02:40:00|56236.8|56111.8|56087|55962|56242.8|56117.8|56072.1|55947.1|954
1615430700000|2021-03-11 02:45:00|56091.2|55966.2|55923.7|55798.7|56091.3|55966.3|55900.6|55775.6|1022
1615431000000|2021-03-11 02:50:00|55928.4|55803.4|56097.9|55972.9|56097.9|55972.9|55927.6|55802.6|917
1615431300000|2021-03-11 02:55:00|56100.1|55975.1|56366.5|56241.5|56367.9|56242.9|56089|55964|725
1615431600000|2021-03-11 03:00:00|56365.9|56240.9|56378.2|56253.2|56516.7|56391.7|56354.7|56229.7|1002
1615431900000|2021-03-11 03:05:00|56377.8|56252.8|56295.8|56170.8|56423.5|56298.5|56292.1|56167.1|866
1615432200000|2021-03-11 03:10:00|56294.9|56169.9|56249.6|56124.6|56298.5|56173.5|56136.2|56011.2|861
1615432500000|2021-03-11 03:15:00|56249.2|56124.2|56081|55956|56249.5|56124.5|56017.9|55892.9|923
1615432800000|2021-03-11 03:20:00|56080.6|55955.6|56045|55920|56080.6|55955.6|55919.9|55794.9|884
1615433100000|2021-03-11 03:25:00|56044.2|55919.2|56083.9|55958.9|56105.8|55980.8|55980.5|55855.5|837
1615433400000|2021-03-11 03:30:00|56082.9|55957.9|55799.8|55674.8|56082.9|55957.9|55720.3|55595.3|979
1615433700000|2021-03-11 03:35:00|55800.1|55675.1|55738.5|55613.5|55801.4|55676.4|55672.1|55547.1|929
1615434000000|2021-03-11 03:40:00|55738.7|55613.7|55795.5|55670.5|55801|55676|55729.9|55604.9|663
1615434300000|2021-03-11 03:45:00|55795.7|55670.7|55998.2|55873.2|56006.2|55881.2|55784.4|55659.4|854
1615434600000|2021-03-11 03:50:00|55998.6|55873.6|55985.9|55860.9|56026.1|55901.1|55905.9|55780.9|824
1615434900000|2021-03-11 03:55:00|55985.3|55860.3|56043.3|55918.3|56043.3|55918.3|55926.9|55801.9|879
1615435200000|2021-03-11 04:00:00|56044|55919|55783.2|55658.2|56050|55925|55782.1|55657.1|859
1615435500000|2021-03-11 04:05:00|55783.8|55658.8|55703.2|55578.2|55841.6|55716.6|55693|55568|788
1615435800000|2021-03-11 04:10:00|55704.7|55579.7|56074.9|55949.9|56075.1|55950.1|55700.1|55575.1|952
1615436100000|2021-03-11 04:15:00|56073.7|55948.7|55802.4|55677.4|56082.5|55957.5|55777.7|55652.7|865
1615436400000|2021-03-11 04:20:00|55805.7|55680.7|55942.1|55817.1|55943.8|55818.8|55743.9|55618.9|923
1615436700000|2021-03-11 04:25:00|55942|55817|55977|55852|56031.6|55906.6|55914.7|55789.7|827
1615437000000|2021-03-11 04:30:00|55978.7|55853.7|56222.4|56097.4|56222.6|56097.6|55901.6|55776.6|940
1615437300000|2021-03-11 04:35:00|56220.2|56095.2|56042.3|55917.3|56223.6|56098.6|56037.3|55912.3|935
1615437600000|2021-03-11 04:40:00|56042.2|55917.2|56029.5|55904.5|56082.4|55957.4|55959.3|55834.3|849
1615437900000|2021-03-11 04:45:00|56029.6|55904.6|55762.1|55637.1|56031.5|55906.5|55762.1|55637.1|837
1615438200000|2021-03-11 04:50:00|55761.8|55636.8|55823.3|55698.3|55859.6|55734.6|55752.8|55627.8|889
1615438500000|2021-03-11 04:55:00|55823.2|55698.2|55888.9|55763.9|55897.8|55772.8|55778.1|55653.1|825
1615438800000|2021-03-11 05:00:00|55889|55764|55612.5|55487.5|55890.2|55765.2|55603.8|55478.8|931
1615439100000|2021-03-11 05:05:00|55613.3|55488.3|55598|55473|55691.7|55566.7|55551.8|55426.8|944
1615439400000|2021-03-11 05:10:00|55598.6|55473.6|55603.1|55478.1|55617.3|55492.3|55524.4|55399.4|870
1615439700000|2021-03-11 05:15:00|55602.4|55477.4|55530.6|55405.6|55677|55552|55511.8|55386.8|864
1615440000000|2021-03-11 05:20:00|55530.5|55405.5|55567.8|55442.8|55572.1|55447.1|55440.5|55315.5|838
1615440300000|2021-03-11 05:25:00|55570.6|55445.6|55706.8|55581.8|55706.8|55581.8|55545|55420|800
1615440600000|2021-03-11 05:30:00|55705.4|55580.4|55528.6|55403.6|55710.6|55585.6|55525.5|55400.5|788
1615440900000|2021-03-11 05:35:00|55528.3|55403.3|55372.7|55247.7|55528.3|55403.3|55333.3|55208.3|964
1615441200000|2021-03-11 05:40:00|55374.1|55249.1|55350.6|55225.6|55376.2|55251.2|55320.9|55195.9|741
1615441500000|2021-03-11 05:45:00|55350.9|55225.9|55429.9|55304.9|55473.1|55348.1|55276.6|55151.6|959
1615441800000|2021-03-11 05:50:00|55426.2|55301.2|55438.7|55313.7|55448.8|55323.8|55318.7|55193.7|791
1615442100000|2021-03-11 05:55:00|55440.6|55315.6|55323|55198|55449.6|55324.6|55316.1|55191.1|850
1615442400000|2021-03-11 06:00:00|55319.6|55194.6|55154.9|55029.9|55319.6|55194.6|55076.3|54951.3|999
1615442700000|2021-03-11 06:05:00|55154.4|55029.4|55388.1|55263.1|55453.3|55328.3|55135.5|55010.5|972
1615443000000|2021-03-11 06:10:00|55389.6|55264.6|55454.3|55329.3|55483.3|55358.3|55305.6|55180.6|903
1615443300000|2021-03-11 06:15:00|55455.3|55330.3|55631.1|55506.1|55632.1|55507.1|55450|55325|873
1615443600000|2021-03-11 06:20:00|55630.9|55505.9|55570.5|55445.5|55631.5|55506.5|55550.8|55425.8|756
1615443900000|2021-03-11 06:25:00|55570|55445|55596.3|55471.3|55648.7|55523.7|55570|55445|736
1615444200000|2021-03-11 06:30:00|55592.2|55467.2|55515.2|55390.2|55592.2|55467.2|55474.4|55349.4|815
1615444500000|2021-03-11 06:35:00|55515.4|55390.4|55447|55322|55519.5|55394.5|55421.4|55296.4|768
1615444800000|2021-03-11 06:40:00|55447.1|55322.1|55771.6|55646.6|55786.6|55661.6|55447.1|55322.1|832
1615445100000|2021-03-11 06:45:00|55772.8|55647.8|55594|55469|55772.8|55647.8|55576.5|55451.5|816
1615445400000|2021-03-11 06:50:00|55593.6|55468.6|55435.2|55310.2|55596.4|55471.4|55425.9|55300.9|803
1615445700000|2021-03-11 06:55:00|55434.2|55309.2|55600.5|55475.5|55603.1|55478.1|55434.2|55309.2|871
1615446000000|2021-03-11 07:00:00|55601.3|55476.3|55353.4|55228.4|55601.3|55476.3|55343.9|55218.9|856
1615446300000|2021-03-11 07:05:00|55354.3|55229.3|55400.3|55275.3|55447.1|55322.1|55297.4|55172.4|936
1615446600000|2021-03-11 07:10:00|55401.9|55276.9|55591|55466|55592.7|55467.7|55312.5|55187.5|936
1615446900000|2021-03-11 07:15:00|55592.4|55467.4|55603.5|55478.5|55614.5|55489.5|55486.2|55361.2|833
1615447200000|2021-03-11 07:20:00|55603.6|55478.6|55781.9|55656.9|55802.4|55677.4|55597.4|55472.4|890
1615447500000|2021-03-11 07:25:00|55781.8|55656.8|55744.5|55619.5|55818.4|55693.4|55720.5|55595.5|810
1615447800000|2021-03-11 07:30:00|55745.1|55620.1|55672.7|55547.7|55745.1|55620.1|55619.4|55494.4|858
1615448100000|2021-03-11 07:35:00|55669.2|55544.2|55456.8|55331.8|55675.2|55550.2|55434.2|55309.2|763
1615448400000|2021-03-11 07:40:00|55457.5|55332.5|55456.4|55331.4|55460.1|55335.1|55387.2|55262.2|419
1615448700000|2021-03-11 07:45:00|55520.7|55395.7|55381.7|55256.7|55571.3|55446.3|55381.7|55256.7|708
1615449000000|2021-03-11 07:50:00|55381.3|55256.3|55265.3|55140.3|55416.9|55291.9|55245.2|55120.2|867
1615449300000|2021-03-11 07:55:00|55267.9|55142.9|55088.3|54963.3|55271.4|55146.4|55085.2|54960.2|912
1615449600000|2021-03-11 08:00:00|55086.9|54961.9|54661.9|54536.9|55139.1|55014.1|54661.9|54536.9|1119
1615449900000|2021-03-11 08:05:00|54649.6|54524.6|54687.8|54562.8|54804.9|54679.9|54599.2|54474.2|1087
1615450200000|2021-03-11 08:10:00|54686.5|54561.5|54645|54520|54780.3|54655.3|54607.4|54482.4|1074
1615450500000|2021-03-11 08:15:00|54648.7|54523.7|54510.4|54385.4|54649.4|54524.4|54383.4|54258.4|1089
1615450800000|2021-03-11 08:20:00|54509.4|54384.4|54780.2|54655.2|54895.1|54770.1|54505|54380|1019
1615451100000|2021-03-11 08:25:00|54781.1|54656.1|54722.4|54597.4|54828.5|54703.5|54666.6|54541.6|992
1615451400000|2021-03-11 08:30:00|54722.7|54597.7|54901.3|54776.3|54903.1|54778.1|54639.5|54514.5|988
1615451700000|2021-03-11 08:35:00|54902.7|54777.7|54860.8|54735.8|54912.1|54787.1|54832.6|54707.6|888
1615452000000|2021-03-11 08:40:00|54861.9|54736.9|54875.3|54750.3|54925.3|54800.3|54798.8|54673.8|953
1615452300000|2021-03-11 08:45:00|54875.2|54750.2|54968.3|54843.3|55040.4|54915.4|54871.6|54746.6|862
1615452600000|2021-03-11 08:50:00|54965.5|54840.5|54643.5|54518.5|54966.7|54841.7|54634.7|54509.7|978
1615452900000|2021-03-11 08:55:00|54642.4|54517.4|54816.8|54691.8|54896.7|54771.7|54609.8|54484.8|994
1615453200000|2021-03-11 09:00:00|54816.6|54691.6|54738.8|54613.8|54836.9|54711.9|54683.1|54558.1|1055
1615453500000|2021-03-11 09:05:00|54738.6|54613.6|54622.7|54497.7|54774.2|54649.2|54536.9|54411.9|1036
1615453800000|2021-03-11 09:10:00|54622.8|54497.8|54762.1|54637.1|54768|54643|54519|54394|994
1615454100000|2021-03-11 09:15:00|54760.7|54635.7|54944.6|54819.6|54949.4|54824.4|54760.7|54635.7|945
1615454400000|2021-03-11 09:20:00|54943.7|54818.7|54848.7|54723.7|54943.7|54818.7|54824|54699|833
1615454700000|2021-03-11 09:25:00|54846.9|54721.9|54739.9|54614.9|54860|54735|54728.5|54603.5|744
1615455000000|2021-03-11 09:30:00|54740.2|54615.2|54763|54638|54838.9|54713.9|54657.6|54532.6|921
1615455300000|2021-03-11 09:35:00|54764.3|54639.3|54830.7|54705.7|54860.2|54735.2|54758.9|54633.9|768
1615455600000|2021-03-11 09:40:00|54830.8|54705.8|54620.5|54495.5|54830.8|54705.8|54611.1|54486.1|871
1615455900000|2021-03-11 09:45:00|54618.5|54493.5|54828.7|54703.7|54847.3|54722.3|54536|54411|984
1615456200000|2021-03-11 09:50:00|54830.2|54705.2|54656.8|54531.8|54830.2|54705.2|54636.8|54511.8|789
1615456500000|2021-03-11 09:55:00|54656.4|54531.4|54538.4|54413.4|54669.8|54544.8|54519.2|54394.2|915
1615456800000|2021-03-11 10:00:00|54537.3|54412.3|54587.5|54462.5|54665.6|54540.6|54504.4|54379.4|988
1615457100000|2021-03-11 10:05:00|54587.2|54462.2|54822|54697|54835.5|54710.5|54575.9|54450.9|992
1615457400000|2021-03-11 10:10:00|54820.7|54695.7|54866|54741|54879.7|54754.7|54740.4|54615.4|934
1615457700000|2021-03-11 10:15:00|54866.1|54741.1|54816.5|54691.5|54869.4|54744.4|54804|54679|797
1615458000000|2021-03-11 10:20:00|54815.7|54690.7|55180.5|55055.5|55188.1|55063.1|54769.9|54644.9|934
1615458300000|2021-03-11 10:25:00|55180.7|55055.7|55276.1|55151.1|55333.2|55208.2|55099.2|54974.2|1029
1615458600000|2021-03-11 10:30:00|55275.5|55150.5|55082.2|54957.2|55281.1|55156.1|55080.1|54955.1|909
1615458900000|2021-03-11 10:35:00|55081.9|54956.9|55136.8|55011.8|55148.4|55023.4|55040.2|54915.2|871
1615459200000|2021-03-11 10:40:00|55137.3|55012.3|55180.2|55055.2|55288|55163|55100.5|54975.5|862
1615459500000|2021-03-11 10:45:00|55181.8|55056.8|55286.7|55161.7|55298.9|55173.9|55170.2|55045.2|891
1615459800000|2021-03-11 10:50:00|55286.2|55161.2|55511.4|55386.4|55518.5|55393.5|55286.2|55161.2|918
1615460100000|2021-03-11 10:55:00|55512|55387|55605.2|55480.2|55670.2|55545.2|55508.2|55383.2|881
1615460400000|2021-03-11 11:00:00|55604.8|55479.8|55721.7|55596.7|55831.6|55706.6|55602.1|55477.1|977
1615460700000|2021-03-11 11:05:00|55719.5|55594.5|55659.2|55534.2|55750|55625|55644|55519|901
1615461000000|2021-03-11 11:10:00|55658.8|55533.8|55652|55527|55687.9|55562.9|55584|55459|867
1615461300000|2021-03-11 11:15:00|55650.5|55525.5|55649.8|55524.8|55824.9|55699.9|55632.6|55507.6|942
1615461600000|2021-03-11 11:20:00|55649.9|55524.9|55529.3|55404.3|55650.3|55525.3|55500.7|55375.7|974
1615461900000|2021-03-11 11:25:00|55528.4|55403.4|55602.9|55477.9|55694|55569|55528.4|55403.4|856
1615462200000|2021-03-11 11:30:00|55605|55480|55659.8|55534.8|55701.9|55576.9|55595|55470|893
1615462500000|2021-03-11 11:35:00|55659.9|55534.9|55800.9|55675.9|55821.6|55696.6|55647.4|55522.4|860
1615462800000|2021-03-11 11:40:00|55800.3|55675.3|56044.5|55919.5|56052.4|55927.4|55792.9|55667.9|842
1615463100000|2021-03-11 11:45:00|56044.3|55919.3|56124.9|55999.9|56184.2|56059.2|55899.3|55774.3|1063
1615463400000|2021-03-11 11:50:00|56126.9|56001.9|56071.6|55946.6|56171.1|56046.1|56012.5|55887.5|914
1615463700000|2021-03-11 11:55:00|56071.3|55946.3|56316.2|56191.2|56329.5|56204.5|56007|55882|1016
1615464000000|2021-03-11 12:00:00|56313.2|56188.2|56198|56073|56456.8|56331.8|56128.9|56003.9|1028
1615464300000|2021-03-11 12:05:00|56198.1|56073.1|56196.7|56071.7|56298.1|56173.1|56196.7|56071.7|940
1615464600000|2021-03-11 12:10:00|56197.9|56072.9|56222.8|56097.8|56241.7|56116.7|56083.4|55958.4|1012
1615464900000|2021-03-11 12:15:00|56223.9|56098.9|56102.2|55977.2|56231.7|56106.7|56101|55976|996
1615465200000|2021-03-11 12:20:00|56102.5|55977.5|56060.9|55935.9|56122.1|55997.1|56033.9|55908.9|941
1615465500000|2021-03-11 12:25:00|56059.7|55934.7|56059.3|55934.3|56151.2|56026.2|56041.7|55916.7|855
1615465800000|2021-03-11 12:30:00|56058.9|55933.9|56075.4|55950.4|56200.2|56075.2|56051.7|55926.7|846
1615466100000|2021-03-11 12:35:00|56076.6|55951.6|55960.9|55835.9|56120.1|55995.1|55902.7|55777.7|865
1615466400000|2021-03-11 12:40:00|55963|55838|56073.5|55948.5|56093.3|55968.3|55823.4|55698.4|913
1615466700000|2021-03-11 12:45:00|56073.1|55948.1|56361|56236|56433|56308|56035.3|55910.3|1014
1615467000000|2021-03-11 12:50:00|56361.2|56236.2|56255|56130|56405.2|56280.2|56254.3|56129.3|930
1615467300000|2021-03-11 12:55:00|56253.7|56128.7|56319.7|56194.7|56325|56200|56228.4|56103.4|891
1615467600000|2021-03-11 13:00:00|56318.9|56193.9|56644.3|56519.3|56644.3|56519.3|56315.9|56190.9|959
1615467900000|2021-03-11 13:05:00|56642.6|56517.6|56585.3|56460.3|56665.2|56540.2|56555.9|56430.9|976
1615468200000|2021-03-11 13:10:00|56587.6|56462.6|56771.7|56646.7|56816.9|56691.9|56560.1|56435.1|919
1615468500000|2021-03-11 13:15:00|56771.1|56646.1|56776.6|56651.6|56894.1|56769.1|56697.2|56572.2|948
1615468800000|2021-03-11 13:20:00|56775.7|56650.7|56797.7|56672.7|56812.9|56687.9|56721|56596|946
1615469100000|2021-03-11 13:25:00|56793.2|56668.2|56696.7|56571.7|56812|56687|56694|56569|970
1615469400000|2021-03-11 13:30:00|56696.4|56571.4|56736.2|56611.2|56789.2|56664.2|56583.4|56458.4|1032
1615469700000|2021-03-11 13:35:00|56736.3|56611.3|56668.5|56543.5|56766.3|56641.3|56655.2|56530.2|1029
1615470000000|2021-03-11 13:40:00|56668.6|56543.6|56685.8|56560.8|56761.5|56636.5|56665.9|56540.9|964
1615470300000|2021-03-11 13:45:00|56685.9|56560.9|56807.9|56682.9|56840.7|56715.7|56665.5|56540.5|970
1615470600000|2021-03-11 13:50:00|56808|56683|57018.8|56893.8|57028.5|56903.5|56807.4|56682.4|1067
1615470900000|2021-03-11 13:55:00|57019|56894|56986.4|56861.4|57054.6|56929.6|56870.5|56745.5|1049
1615471200000|2021-03-11 14:00:00|56984.2|56859.2|57100|56975|57122.3|56997.3|56982.2|56857.2|1035
1615471500000|2021-03-11 14:05:00|57099.5|56974.5|57159.6|57034.6|57215.1|57090.1|57098.5|56973.5|979
1615471800000|2021-03-11 14:10:00|57159.7|57034.7|57242.8|57117.8|57246|57121|57093.7|56968.7|992
1615472100000|2021-03-11 14:15:00|57241.8|57116.8|57094.4|56969.4|57274.4|57149.4|56973|56848|1048
1615472400000|2021-03-11 14:20:00|57095.6|56970.6|56886.2|56761.2|57105.2|56980.2|56822|56697|913
1615472700000|2021-03-11 14:25:00|56887.5|56762.5|57006.2|56881.2|57044.2|56919.2|56884.4|56759.4|750
1615473000000|2021-03-11 14:30:00|57007.5|56882.5|56991|56866|57020.7|56895.7|56910.1|56785.1|718
1615473300000|2021-03-11 14:35:00|56992.6|56867.6|56835.2|56710.2|57113|56988|56835.2|56710.2|760
1615473600000|2021-03-11 14:40:00|56855.5|56730.5|56774.2|56649.2|56905.2|56780.2|56697.3|56572.3|798
1615473900000|2021-03-11 14:45:00|56779.2|56654.2|56584.4|56459.4|56814.3|56689.3|56545.1|56420.1|800
1615474200000|2021-03-11 14:50:00|56597.1|56472.1|56622|56497|56644.2|56519.2|56573.6|56448.6|703
1615474500000|2021-03-11 14:55:00|56621.2|56496.2|56870.2|56745.2|56907.6|56782.6|56618.7|56493.7|762
1615474800000|2021-03-11 15:00:00|56870.9|56745.9|57121.4|56996.4|57137.4|57012.4|56866.9|56741.9|784
1615475100000|2021-03-11 15:05:00|57121.3|56996.3|57100.7|56975.7|57141.9|57016.9|56972.4|56847.4|796
1615475400000|2021-03-11 15:10:00|57103.8|56978.8|56791.3|56666.3|57136.5|57011.5|56775.7|56650.7|682
1615475700000|2021-03-11 15:15:00|56789.9|56664.9|56778.8|56653.8|56829.9|56704.9|56688.7|56563.7|789
1615476000000|2021-03-11 15:20:00|56778.4|56653.4|56661.1|56536.1|56893.5|56768.5|56624.4|56499.4|749
1615476300000|2021-03-11 15:25:00|56662.1|56537.1|56779.9|56654.9|56794.2|56669.2|56662.1|56537.1|835
1615476600000|2021-03-11 15:30:00|56778.9|56653.9|56245.1|56120.1|56780.1|56655.1|56058.1|55933.1|1126
1615476900000|2021-03-11 15:35:00|56245.2|56120.2|56270.6|56145.6|56416.4|56291.4|56224.9|56099.9|1091
1615477200000|2021-03-11 15:40:00|56270|56145|56343.8|56218.8|56433.9|56308.9|56252.1|56127.1|1070
1615477500000|2021-03-11 15:45:00|56343.7|56218.7|56193.7|56068.7|56343.7|56218.7|56051.5|55926.5|1017
1615477800000|2021-03-11 15:50:00|56195.1|56070.1|56313|56188|56340.6|56215.6|56167.9|56042.9|971
1615478100000|2021-03-11 15:55:00|56313.7|56188.7|56423.5|56298.5|56468|56343|56298.5|56173.5|1033
1615478400000|2021-03-11 16:00:00|56423.1|56298.1|56536.3|56411.3|56786.4|56661.4|56422.1|56297.1|1138
1615478700000|2021-03-11 16:05:00|56539.6|56414.6|56675.7|56550.7|56710.3|56585.3|56533.6|56408.6|1016
1615479000000|2021-03-11 16:10:00|56676.6|56551.6|56825.9|56700.9|56833|56708|56660.5|56535.5|1070
1615479300000|2021-03-11 16:15:00|56827.2|56702.2|56729.1|56604.1|56842.3|56717.3|56683.1|56558.1|1017
1615479600000|2021-03-11 16:20:00|56728.3|56603.3|56787.4|56662.4|56795.4|56670.4|56621.8|56496.8|1027
1615479900000|2021-03-11 16:25:00|56785.4|56660.4|56965.5|56840.5|56974.7|56849.7|56785.4|56660.4|1023
1615480200000|2021-03-11 16:30:00|56962.4|56837.4|56864.5|56739.5|57077.6|56952.6|56836.9|56711.9|1036
1615480500000|2021-03-11 16:35:00|56871.2|56746.2|56958.2|56833.2|57041.4|56916.4|56870.8|56745.8|985
1615480800000|2021-03-11 16:40:00|56958.3|56833.3|56924.3|56799.3|57013.6|56888.6|56910.1|56785.1|921
1615481100000|2021-03-11 16:45:00|56923.6|56798.6|56709.1|56584.1|56943.2|56818.2|56684.3|56559.3|995
1615481400000|2021-03-11 16:50:00|56708.7|56583.7|56832.9|56707.9|56864.1|56739.1|56704.9|56579.9|924
1615481700000|2021-03-11 16:55:00|56832.8|56707.8|56942.1|56817.1|56973.2|56848.2|56765.7|56640.7|973
1615482000000|2021-03-11 17:00:00|56944.2|56819.2|56852.9|56727.9|57101.9|56976.9|56851.5|56726.5|998
1615482300000|2021-03-11 17:05:00|56856|56731|56783|56658|56924.3|56799.3|56691.6|56566.6|954
1615482600000|2021-03-11 17:10:00|56781.5|56656.5|56741.2|56616.2|56864.3|56739.3|56714|56589|982
1615482900000|2021-03-11 17:15:00|56741.3|56616.3|56402.4|56277.4|56805.7|56680.7|56391.2|56266.2|1069
1615483200000|2021-03-11 17:20:00|56408.3|56283.3|56497.7|56372.7|56561.9|56436.9|56408.3|56283.3|935
1615483500000|2021-03-11 17:25:00|56497.5|56372.5|56503.3|56378.3|56552.2|56427.2|56487.3|56362.3|948
1615483800000|2021-03-11 17:30:00|56502.7|56377.7|56779.8|56654.8|56781.6|56656.6|56502.7|56377.7|948
1615484100000|2021-03-11 17:35:00|56781.3|56656.3|56996|56871|56998.6|56873.6|56779.7|56654.7|957
1615484400000|2021-03-11 17:40:00|56994.6|56869.6|56946.5|56821.5|57049.9|56924.9|56935.3|56810.3|1017
1615484700000|2021-03-11 17:45:00|56947.4|56822.4|57001.6|56876.6|57022.6|56897.6|56879.9|56754.9|978
1615485000000|2021-03-11 17:50:00|57001.9|56876.9|56746.8|56621.8|57004.3|56879.3|56725.2|56600.2|898
1615485300000|2021-03-11 17:55:00|56746.1|56621.1|56902|56777|57029.4|56904.4|56745.5|56620.5|988
1615485600000|2021-03-11 18:00:00|56898.5|56773.5|56805.7|56680.7|56997.6|56872.6|56781.9|56656.9|1050
1615485900000|2021-03-11 18:05:00|56801.1|56676.1|56895|56770|56958.1|56833.1|56793.2|56668.2|878
1615486200000|2021-03-11 18:10:00|56893.7|56768.7|56684.3|56559.3|56925.1|56800.1|56649.5|56524.5|1006
1615486500000|2021-03-11 18:15:00|56683.3|56558.3|56876|56751|56876|56751|56683|56558|793
1615486800000|2021-03-11 18:20:00|56879.9|56754.9|57121|56996|57121|56996|56875|56750|916
1615487100000|2021-03-11 18:25:00|57120.8|56995.8|57137.9|57012.9|57148.6|57023.6|57065.3|56940.3|910
1615487400000|2021-03-11 18:30:00|57135.4|57010.4|57235.5|57110.5|57246.1|57121.1|57084.6|56959.6|1013
1615487700000|2021-03-11 18:35:00|57233.8|57108.8|57557.8|57432.8|57558.4|57433.4|57233.8|57108.8|1017
1615488000000|2021-03-11 18:40:00|57558.2|57433.2|57542.6|57417.6|57631.2|57506.2|57359.9|57234.9|1060
1615488300000|2021-03-11 18:45:00|57543|57418|57668.3|57543.3|57736.7|57611.7|57534.1|57409.1|1090
1615488600000|2021-03-11 18:50:00|57665|57540|57588.5|57463.5|57689.9|57564.9|57466.6|57341.6|1071
1615488900000|2021-03-11 18:55:00|57581.2|57456.2|57580.1|57455.1|57603.8|57478.8|57474.9|57349.9|1080
1615489200000|2021-03-11 19:00:00|57580.6|57455.6|57566.5|57441.5|57714.2|57589.2|57551.9|57426.9|1045
1615489500000|2021-03-11 19:05:00|57567.5|57442.5|57470.9|57345.9|57574.7|57449.7|57460.6|57335.6|1014
1615489800000|2021-03-11 19:10:00|57467.8|57342.8|57406.3|57281.3|57555.5|57430.5|57405.6|57280.6|961
1615490100000|2021-03-11 19:15:00|57401.6|57276.6|57344.3|57219.3|57413.9|57288.9|57111|56986|1100
1615490400000|2021-03-11 19:20:00|57344|57219|57313.7|57188.7|57397.1|57272.1|57266.7|57141.7|982
1615490700000|2021-03-11 19:25:00|57313.8|57188.8|57385.1|57260.1|57440.2|57315.2|57313.5|57188.5|929
1615491000000|2021-03-11 19:30:00|57387.5|57262.5|57235.3|57110.3|57407.6|57282.6|57211.6|57086.6|962
1615491300000|2021-03-11 19:35:00|57234.6|57109.6|57301|57176|57327.2|57202.2|57234.6|57109.6|910
1615491600000|2021-03-11 19:40:00|57301.2|57176.2|57366.5|57241.5|57393.3|57268.3|57300.5|57175.5|947
1615491900000|2021-03-11 19:45:00|57365.2|57240.2|57347|57222|57434|57309|57293.2|57168.2|923
1615492200000|2021-03-11 19:50:00|57348.3|57223.3|57322.2|57197.2|57374.6|57249.6|57310.5|57185.5|907
1615492500000|2021-03-11 19:55:00|57321.6|57196.6|56901.6|56776.6|57321.6|57196.6|56815.2|56690.2|1053
1615492800000|2021-03-11 20:00:00|56907.5|56782.5|57124.5|56999.5|57153|57028|56718.4|56593.4|1111
1615493100000|2021-03-11 20:05:00|57125.4|57000.4|57105.7|56980.7|57310.2|57185.2|57105.7|56980.7|950
1615493400000|2021-03-11 20:10:00|57104.5|56979.5|56924.3|56799.3|57123.4|56998.4|56878.7|56753.7|984
1615493700000|2021-03-11 20:15:00|56924.4|56799.4|57057.2|56932.2|57106.4|56981.4|56924.4|56799.4|1018
1615494000000|2021-03-11 20:20:00|57056.9|56931.9|57220.6|57095.6|57248.2|57123.2|57046.8|56921.8|1020
1615494300000|2021-03-11 20:25:00|57228.4|57103.4|57410.1|57285.1|57421.5|57296.5|57166.1|57041.1|1001
1615494600000|2021-03-11 20:30:00|57408|57283|57211.7|57086.7|57475.7|57350.7|57185|57060|1086
1615494900000|2021-03-11 20:35:00|57211.9|57086.9|57419.8|57294.8|57476.2|57351.2|57211.8|57086.8|987
1615495200000|2021-03-11 20:40:00|57420.1|57295.1|57488|57363|57551.1|57426.1|57415.1|57290.1|992
1615495500000|2021-03-11 20:45:00|57487.9|57362.9|57638.4|57513.4|57641.4|57516.4|57484.6|57359.6|965
1615495800000|2021-03-11 20:50:00|57638.1|57513.1|57612.6|57487.6|57668|57543|57598.3|57473.3|919
1615496100000|2021-03-11 20:55:00|57615.3|57490.3|57545.1|57420.1|57646|57521|57481.2|57356.2|1026
1615496400000|2021-03-11 21:00:00|57544.8|57419.8|57857.2|57732.2|57884.3|57759.3|57544.8|57419.8|1040
1615496700000|2021-03-11 21:05:00|57855.3|57730.3|57944.5|57819.5|57947.3|57822.3|57844|57719|967
1615497000000|2021-03-11 21:10:00|57943.2|57818.2|57867.8|57742.8|57966.5|57841.5|57685.4|57560.4|995
1615497300000|2021-03-11 21:15:00|57866.1|57741.1|57756|57631|57919.1|57794.1|57740.1|57615.1|890
1615497600000|2021-03-11 21:20:00|57755.5|57630.5|57821.7|57696.7|57847.3|57722.3|57740|57615|998
1615497900000|2021-03-11 21:25:00|57824.7|57699.7|57925.3|57800.3|57944.3|57819.3|57799.9|57674.9|992
1615498200000|2021-03-11 21:30:00|57924|57799|57750.6|57625.6|57930.9|57805.9|57735|57610|877
1615498500000|2021-03-11 21:35:00|57750.8|57625.8|57696.7|57571.7|57797.4|57672.4|57627|57502|933
1615498800000|2021-03-11 21:40:00|57694|57569|57780.6|57655.6|57816.7|57691.7|57659.9|57534.9|1044
1615499100000|2021-03-11 21:45:00|57780.4|57655.4|57756|57631|57851.2|57726.2|57396|57271|1081
1615499400000|2021-03-11 21:50:00|57756.5|57631.5|57661.1|57536.1|57765.2|57640.2|57596.2|57471.2|922
1615499700000|2021-03-11 21:55:00|57661.2|57536.2|57673.7|57548.7|57767.6|57642.6|57649.1|57524.1|954
1615500000000|2021-03-11 22:00:00|57676.2|57551.2|57749.2|57624.2|57859.4|57734.4|57676.2|57551.2|861
1615500300000|2021-03-11 22:05:00|57749.7|57624.7|57763.1|57638.1|57804.7|57679.7|57699.6|57574.6|821
1615500600000|2021-03-11 22:10:00|57763.3|57638.3|57829|57704|57916.3|57791.3|57756.1|57631.1|777
1615500900000|2021-03-11 22:15:00|57829.5|57704.5|57972|57847|57973.6|57848.6|57829.4|57704.4|757
1615501200000|2021-03-11 22:20:00|57972.3|57847.3|57982.4|57857.4|58097.5|57972.5|57878.4|57753.4|777
1615501500000|2021-03-11 22:25:00|57983.5|57858.5|57750.1|57625.1|57994.9|57869.9|57721.7|57596.7|935
1615501800000|2021-03-11 22:30:00|57751.5|57626.5|57891.9|57766.9|58013.2|57888.2|57751.5|57626.5|889
1615502100000|2021-03-11 22:35:00|57892.9|57767.9|57822.7|57697.7|57895.5|57770.5|57766.4|57641.4|841
1615502400000|2021-03-11 22:40:00|57822.9|57697.9|57742.8|57617.8|57825.7|57700.7|57670.5|57545.5|828
1615502700000|2021-03-11 22:45:00|57742.3|57617.3|57646.8|57521.8|57742.7|57617.7|57563.9|57438.9|893
1615503000000|2021-03-11 22:50:00|57646.4|57521.4|57868.3|57743.3|57868.5|57743.5|57620.6|57495.6|822
1615503300000|2021-03-11 22:55:00|57869.9|57744.9|57987.8|57862.8|58017|57892|57830.6|57705.6|837
1615503600000|2021-03-11 23:00:00|57985|57860|58106.5|57981.5|58106.5|57981.5|57976.2|57851.2|678
1615503900000|2021-03-11 23:05:00|58106.6|57981.6|57998.6|57873.6|58196.6|58071.6|57915.5|57790.5|970
1615504200000|2021-03-11 23:10:00|57993.2|57868.2|57994.4|57869.4|58074.6|57949.6|57954.1|57829.1|926
1615504500000|2021-03-11 23:15:00|57994.5|57869.5|57956.6|57831.6|58060.4|57935.4|57885.6|57760.6|815
1615504800000|2021-03-11 23:20:00|57956.7|57831.7|58113.6|57988.6|58189.9|58064.9|57956.6|57831.6|989
1615505100000|2021-03-11 23:25:00|58115.4|57990.4|58057|57932|58129.7|58004.7|58014.9|57889.9|982
1615505400000|2021-03-11 23:30:00|58054.2|57929.2|57855.8|57730.8|58079.8|57954.8|57791.5|57666.5|1021
1615505700000|2021-03-11 23:35:00|57857.1|57732.1|57922.6|57797.6|57976.6|57851.6|57855.8|57730.8|999
1615506000000|2021-03-11 23:40:00|57920.9|57795.9|57791.9|57666.9|57936.7|57811.7|57780.9|57655.9|917
1615506300000|2021-03-11 23:45:00|57793.9|57668.9|57884.3|57759.3|57927.1|57802.1|57793.9|57668.9|945
1615506600000|2021-03-11 23:50:00|57884|57759|57852.5|57727.5|57919.8|57794.8|57738.5|57613.5|1031
1615506900000|2021-03-11 23:55:00|57852.1|57727.1|57863.7|57738.7|57894.2|57769.2|57775|57650|1038
1615507200000|2021-03-12 00:00:00|57862.9|57737.9|58008.5|57883.5|58130.1|58005.1|57860.9|57735.9|1053
1615507500000|2021-03-12 00:05:00|58008.3|57883.3|57680.7|57555.7|58023.4|57898.4|57561.7|57436.7|1090
1615507800000|2021-03-12 00:10:00|57680.9|57555.9|57827.8|57702.8|57848.3|57723.3|57676|57551|923
1615508100000|2021-03-12 00:15:00|57826.4|57701.4|57763.1|57638.1|57946.2|57821.2|57688.3|57563.3|1012
1615508400000|2021-03-12 00:20:00|57763.9|57638.9|57487.7|57362.7|57764.4|57639.4|57315.7|57190.7|1095
1615508700000|2021-03-12 00:25:00|57488.5|57363.5|57120.6|56995.6|57492.1|57367.1|57098.1|56973.1|1142
1615509000000|2021-03-12 00:30:00|57120.2|56995.2|57156.8|57031.8|57343.1|57218.1|57120.2|56995.2|1115
1615509300000|2021-03-12 00:35:00|57158.5|57033.5|56882.6|56757.6|57244.6|57119.6|56880.8|56755.8|1099
1615509600000|2021-03-12 00:40:00|56882.8|56757.8|57037.1|56912.1|57083|56958|56880.9|56755.9|1070
1615509900000|2021-03-12 00:45:00|57039.5|56914.5|57317.3|57192.3|57330.8|57205.8|57026.5|56901.5|1031
1615510200000|2021-03-12 00:50:00|57315.8|57190.8|57516.6|57391.6|57522.8|57397.8|57314.6|57189.6|1007
1615510500000|2021-03-12 00:55:00|57517.1|57392.1|57432.1|57307.1|57583.6|57458.6|57410.8|57285.8|1000
1615510800000|2021-03-12 01:00:00|57434.8|57309.8|57449.2|57324.2|57449.3|57324.3|57300.9|57175.9|1022
1615511100000|2021-03-12 01:05:00|57449.3|57324.3|57543.2|57418.2|57568.9|57443.9|57449.3|57324.3|945
1615511400000|2021-03-12 01:10:00|57542.7|57417.7|57624.8|57499.8|57693.9|57568.9|57542.4|57417.4|915
1615511700000|2021-03-12 01:15:00|57625.4|57500.4|57447.1|57322.1|57643.4|57518.4|57447|57322|924
1615512000000|2021-03-12 01:20:00|57447.3|57322.3|57367.1|57242.1|57481.5|57356.5|57273.1|57148.1|975
1615512300000|2021-03-12 01:25:00|57367.5|57242.5|57465|57340|57480.9|57355.9|57300.5|57175.5|926
1615512600000|2021-03-12 01:30:00|57465.1|57340.1|57287.2|57162.2|57533|57408|57262.8|57137.8|1020
1615512900000|2021-03-12 01:35:00|57287.9|57162.9|57177.6|57052.6|57313.9|57188.9|56955.1|56830.1|1039
1615513200000|2021-03-12 01:40:00|57177.8|57052.8|56993.8|56868.8|57181.9|57056.9|56962.4|56837.4|987
1615513500000|2021-03-12 01:45:00|56994.7|56869.7|57067|56942|57094.5|56969.5|56985.6|56860.6|971
1615513800000|2021-03-12 01:50:00|57068.7|56943.7|57121.6|56996.6|57231.6|57106.6|57062.1|56937.1|928
1615514100000|2021-03-12 01:55:00|57122.4|56997.4|56960|56835|57152.1|57027.1|56749.1|56624.1|1061
1615514400000|2021-03-12 02:00:00|56959.8|56834.8|56926.2|56801.2|56964.6|56839.6|56817|56692|989
1615514700000|2021-03-12 02:05:00|56926.5|56801.5|57032.7|56907.7|57112.3|56987.3|56926.4|56801.4|861
1615515000000|2021-03-12 02:10:00|57032.8|56907.8|56822.2|56697.2|57053.3|56928.3|56789.1|56664.1|862
1615515300000|2021-03-12 02:15:00|56821.7|56696.7|56869.4|56744.4|56979|56854|56821|56696|914
1615515600000|2021-03-12 02:20:00|56871.2|56746.2|56830.4|56705.4|56996.4|56871.4|56816.6|56691.6|858
1615515900000|2021-03-12 02:25:00|56829.8|56704.8|56896.4|56771.4|56914.6|56789.6|56790.5|56665.5|877
1615516200000|2021-03-12 02:30:00|56895.4|56770.4|57017.3|56892.3|57053.7|56928.7|56825.9|56700.9|933
1615516500000|2021-03-12 02:35:00|57019.5|56894.5|57062.8|56937.8|57086.5|56961.5|57018.1|56893.1|847
1615516800000|2021-03-12 02:40:00|57062.5|56937.5|56981.1|56856.1|57092.6|56967.6|56945.3|56820.3|846
1615517100000|2021-03-12 02:45:00|56980.9|56855.9|57140.5|57015.5|57141.3|57016.3|56911.4|56786.4|893
1615517400000|2021-03-12 02:50:00|57140.7|57015.7|57090|56965|57155.5|57030.5|57072.3|56947.3|835
1615517700000|2021-03-12 02:55:00|57088.4|56963.4|57042.7|56917.7|57111.9|56986.9|56998.1|56873.1|832
1615518000000|2021-03-12 03:00:00|57043.2|56918.2|57098.6|56973.6|57141|57016|56989|56864|886
1615518300000|2021-03-12 03:05:00|57093.6|56968.6|57126.3|57001.3|57146.3|57021.3|57081|56956|813
1615518600000|2021-03-12 03:10:00|57127.2|57002.2|56985.8|56860.8|57144.9|57019.9|56983.9|56858.9|889
1615518900000|2021-03-12 03:15:00|56986.3|56861.3|56911.8|56786.8|57027.5|56902.5|56906.6|56781.6|876
1615519200000|2021-03-12 03:20:00|56913.6|56788.6|57073.7|56948.7|57073.7|56948.7|56913.4|56788.4|835
1615519500000|2021-03-12 03:25:00|57072.7|56947.7|57160.6|57035.6|57213.8|57088.8|57072.7|56947.7|829
1615519800000|2021-03-12 03:30:00|57161.1|57036.1|57221.5|57096.5|57231.2|57106.2|57161.1|57036.1|687
1615520100000|2021-03-12 03:35:00|57221.3|57096.3|57165.3|57040.3|57348.3|57223.3|57159.9|57034.9|794
1615520400000|2021-03-12 03:40:00|57165.6|57040.6|57071.1|56946.1|57233.2|57108.2|57055.5|56930.5|797
1615520700000|2021-03-12 03:45:00|57071.9|56946.9|57006.7|56881.7|57111.6|56986.6|56960.8|56835.8|849
1615521000000|2021-03-12 03:50:00|57009.6|56884.6|57012|56887|57016.2|56891.2|56951.8|56826.8|750
1615521300000|2021-03-12 03:55:00|57012.5|56887.5|57170.2|57045.2|57172.8|57047.8|57012.5|56887.5|895
1615521600000|2021-03-12 04:00:00|57169.8|57044.8|57200.7|57075.7|57267.1|57142.1|57145.3|57020.3|917
1615521900000|2021-03-12 04:05:00|57200.3|57075.3|56973.8|56848.8|57206.7|57081.7|56916.3|56791.3|958
1615522200000|2021-03-12 04:10:00|56975|56850|56775.9|56650.9|56976.2|56851.2|56621.6|56496.6|951
1615522500000|2021-03-12 04:15:00|56771.2|56646.2|56819.6|56694.6|56825.4|56700.4|56680|56555|973
1615522800000|2021-03-12 04:20:00|56819.1|56694.1|56651.6|56526.6|56819.6|56694.6|56577.4|56452.4|984
1615523100000|2021-03-12 04:25:00|56651.8|56526.8|56687.5|56562.5|56717.7|56592.7|56647.7|56522.7|832
1615523400000|2021-03-12 04:30:00|56687.7|56562.7|56738.8|56613.8|56738.8|56613.8|56606.7|56481.7|807
1615523700000|2021-03-12 04:35:00|56739.8|56614.8|56798.7|56673.7|56800.4|56675.4|56723.7|56598.7|839
1615524000000|2021-03-12 04:40:00|56797.7|56672.7|56634.3|56509.3|56800.4|56675.4|56629.9|56504.9|870
1615524300000|2021-03-12 04:45:00|56633.9|56508.9|56757.6|56632.6|56779.1|56654.1|56623|56498|820
1615524600000|2021-03-12 04:50:00|56757.7|56632.7|56804.7|56679.7|56848|56723|56749.5|56624.5|804
1615524900000|2021-03-12 04:55:00|56806|56681|56764.8|56639.8|56810|56685|56724|56599|813
1615525200000|2021-03-12 05:00:00|56764.7|56639.7|56807.9|56682.9|56856.3|56731.3|56733.9|56608.9|787
1615525500000|2021-03-12 05:05:00|56808.1|56683.1|56868.2|56743.2|56907.5|56782.5|56808.1|56683.1|822
1615525800000|2021-03-12 05:10:00|56868.3|56743.3|56847.3|56722.3|56887.2|56762.2|56821.8|56696.8|623
1615526100000|2021-03-12 05:15:00|56847.9|56722.9|56564.9|56439.9|56859.8|56734.8|56560.9|56435.9|770
1615526400000|2021-03-12 05:20:00|56566|56441|56632.9|56507.9|56654.2|56529.2|56429.1|56304.1|930
1615526700000|2021-03-12 05:25:00|56633.7|56508.7|56786.1|56661.1|56831.2|56706.2|56633.7|56508.7|869
1615527000000|2021-03-12 05:30:00|56785.9|56660.9|56860.2|56735.2|56916|56791|56785.8|56660.8|703
1615527300000|2021-03-12 05:35:00|56858|56733|57067.8|56942.8|57067.8|56942.8|56840.4|56715.4|860
1615527600000|2021-03-12 05:40:00|57067.6|56942.6|57051.5|56926.5|57116.1|56991.1|57042.3|56917.3|802
1615527900000|2021-03-12 05:45:00|57050.9|56925.9|57132.4|57007.4|57132.4|57007.4|56988.8|56863.8|655
1615528200000|2021-03-12 05:50:00|57136.8|57011.8|57293.4|57168.4|57305.7|57180.7|57117.6|56992.6|744
1615528500000|2021-03-12 05:55:00|57291.9|57166.9|57225.4|57100.4|57292.2|57167.2|57168.1|57043.1|654
1615528800000|2021-03-12 06:00:00|57226.9|57101.9|57441.5|57316.5|57464.5|57339.5|57214.7|57089.7|872
1615529100000|2021-03-12 06:05:00|57441.6|57316.6|57301.8|57176.8|57442.1|57317.1|57291.7|57166.7|785
1615529400000|2021-03-12 06:10:00|57302.3|57177.3|57302.2|57177.2|57322.9|57197.9|57235.7|57110.7|664
1615529700000|2021-03-12 06:15:00|57306.3|57181.3|57184.2|57059.2|57306.7|57181.7|57184|57059|649
1615530000000|2021-03-12 06:20:00|57182.3|57057.3|57211.1|57086.1|57217.6|57092.6|57149.8|57024.8|542
1615530300000|2021-03-12 06:25:00|57212.3|57087.3|57278.7|57153.7|57297.6|57172.6|57185.1|57060.1|615
1615530600000|2021-03-12 06:30:00|57277.9|57152.9|57166.2|57041.2|57293.2|57168.2|57155.9|57030.9|657
1615530900000|2021-03-12 06:35:00|57165.9|57040.9|57244.6|57119.6|57280.5|57155.5|57165.9|57040.9|778
1615531200000|2021-03-12 06:40:00|57244.5|57119.5|57092.5|56967.5|57245.4|57120.4|57092.5|56967.5|803
1615531500000|2021-03-12 06:45:00|57092.6|56967.6|57166.6|57041.6|57167|57042|56995.2|56870.2|795
1615531800000|2021-03-12 06:50:00|57166.8|57041.8|57087.8|56962.8|57173.5|57048.5|57024.2|56899.2|712
1615532100000|2021-03-12 06:55:00|57088|56963|57119.6|56994.6|57182.7|57057.7|57085.9|56960.9|798
1615532400000|2021-03-12 07:00:00|57119.7|56994.7|56820.3|56695.3|57119.7|56994.7|56794.5|56669.5|949
1615532700000|2021-03-12 07:05:00|56817.4|56692.4|56832.7|56707.7|56893.4|56768.4|56809.3|56684.3|801
1615533000000|2021-03-12 07:10:00|56832.5|56707.5|56757.4|56632.4|56854.2|56729.2|56742.3|56617.3|823
1615533300000|2021-03-12 07:15:00|56756.2|56631.2|56798.4|56673.4|56822.7|56697.7|56744.6|56619.6|842
1615533600000|2021-03-12 07:20:00|56798.5|56673.5|56584.5|56459.5|56801.3|56676.3|56573.7|56448.7|820
1615533900000|2021-03-12 07:25:00|56582.4|56457.4|56817.5|56692.5|56867.7|56742.7|56545.5|56420.5|987
1615534200000|2021-03-12 07:30:00|56818.4|56693.4|56867.7|56742.7|56940.5|56815.5|56775.5|56650.5|787
1615534500000|2021-03-12 07:35:00|56863.4|56738.4|56685.3|56560.3|56875.9|56750.9|56684|56559|710
1615534800000|2021-03-12 07:40:00|56685.4|56560.4|56813.9|56688.9|56816|56691|56685.4|56560.4|606
1615535100000|2021-03-12 07:45:00|56813.8|56688.8|56869.1|56744.1|56900.3|56775.3|56813.7|56688.7|673
1615535400000|2021-03-12 07:50:00|56869.8|56744.8|56688.1|56563.1|56869.8|56744.8|56610.4|56485.4|693
1615535700000|2021-03-12 07:55:00|56688.6|56563.6|56750.6|56625.6|56772.6|56647.6|56644.3|56519.3|791
1615536000000|2021-03-12 08:00:00|56733|56608|56572.5|56447.5|56738.2|56613.2|56534|56409|1039
1615536300000|2021-03-12 08:05:00|56566.6|56441.6|56428.3|56303.3|56567.4|56442.4|56367.4|56242.4|1040
1615536600000|2021-03-12 08:10:00|56430.4|56305.4|56644.7|56519.7|56647.7|56522.7|56418.5|56293.5|945
1615536900000|2021-03-12 08:15:00|56645.8|56520.8|56623.2|56498.2|56668.8|56543.8|56490.1|56365.1|955
1615537200000|2021-03-12 08:20:00|56624|56499|56468.9|56343.9|56671.2|56546.2|56464.3|56339.3|930
1615537500000|2021-03-12 08:25:00|56470.1|56345.1|56616.1|56491.1|56618.4|56493.4|56433.9|56308.9|874
1615537800000|2021-03-12 08:30:00|56617.3|56492.3|56834.1|56709.1|56900.3|56775.3|56553.6|56428.6|873
1615538100000|2021-03-12 08:35:00|56834|56709|56757.1|56632.1|56870.3|56745.3|56754.2|56629.2|810
1615538400000|2021-03-12 08:40:00|56757|56632|56667.8|56542.8|56775.2|56650.2|56651.7|56526.7|804
1615538700000|2021-03-12 08:45:00|56667.6|56542.6|57073.8|56948.8|57145.6|57020.6|56667.6|56542.6|924
1615539000000|2021-03-12 08:50:00|57072|56947|56887.3|56762.3|57074|56949|56867|56742|932
1615539300000|2021-03-12 08:55:00|56884.2|56759.2|56630.4|56505.4|56929.7|56804.7|56623.9|56498.9|851
1615539600000|2021-03-12 09:00:00|56625|56500|56687.7|56562.7|56687.7|56562.7|56450.6|56325.6|917
1615539900000|2021-03-12 09:05:00|56689.8|56564.8|56801.6|56676.6|56857.8|56732.8|56689.8|56564.8|849
1615540200000|2021-03-12 09:10:00|56800.3|56675.3|56808.6|56683.6|56808.6|56683.6|56680.3|56555.3|722
1615540500000|2021-03-12 09:15:00|56807.7|56682.7|56660.2|56535.2|56809.9|56684.9|56657.7|56532.7|644
1615540800000|2021-03-12 09:20:00|56660.6|56535.6|56657.9|56532.9|56727.1|56602.1|56618.9|56493.9|716
1615541100000|2021-03-12 09:25:00|56658.6|56533.6|56728.5|56603.5|56764.1|56639.1|56634.5|56509.5|640
1615541400000|2021-03-12 09:30:00|56728.4|56603.4|56677.7|56552.7|56728.4|56603.4|56595.7|56470.7|698
1615541700000|2021-03-12 09:35:00|56677.9|56552.9|56607.2|56482.2|56681.2|56556.2|56581.1|56456.1|674
1615542000000|2021-03-12 09:40:00|56606.8|56481.8|56548.5|56423.5|56616.2|56491.2|56534.6|56409.6|559
1615542300000|2021-03-12 09:45:00|56546.4|56421.4|56410.6|56285.6|56568.3|56443.3|56404.2|56279.2|885
1615542600000|2021-03-12 09:50:00|56409.9|56284.9|56535.7|56410.7|56567.3|56442.3|56394.7|56269.7|839
1615542900000|2021-03-12 09:55:00|56536.1|56411.1|56579.4|56454.4|56605.7|56480.7|56522|56397|672
1615543200000|2021-03-12 10:00:00|56578.4|56453.4|56427.8|56302.8|56578.4|56453.4|56384.9|56259.9|821
1615543500000|2021-03-12 10:05:00|56426.4|56301.4|56275.7|56150.7|56454.5|56329.5|56269|56144|751
1615543800000|2021-03-12 10:10:00|56276|56151|56268|56143|56395.9|56270.9|56218.5|56093.5|957
1615544100000|2021-03-12 10:15:00|56265.9|56140.9|56185.5|56060.5|56266.3|56141.3|56143.8|56018.8|814
1615544400000|2021-03-12 10:20:00|56184.9|56059.9|56007.5|55882.5|56185.8|56060.8|56005.5|55880.5|688
1615544700000|2021-03-12 10:25:00|56008.3|55883.3|55939.3|55814.3|56058.1|55933.1|55938.2|55813.2|735
1615545000000|2021-03-12 10:30:00|55939.2|55814.2|56159.9|56034.9|56192.5|56067.5|55903.1|55778.1|987
1615545300000|2021-03-12 10:35:00|56160.5|56035.5|56402.6|56277.6|56406.9|56281.9|56158.5|56033.5|914
1615545600000|2021-03-12 10:40:00|56408.6|56283.6|56583.6|56458.6|56592.1|56467.1|56378.8|56253.8|903
1615545900000|2021-03-12 10:45:00|56580.9|56455.9|56768.6|56643.6|56780.8|56655.8|56535.7|56410.7|810
1615546200000|2021-03-12 10:50:00|56770.2|56645.2|56711.9|56586.9|56777.6|56652.6|56695.6|56570.6|815
1615546500000|2021-03-12 10:55:00|56711.6|56586.6|56773.8|56648.8|56904.7|56779.7|56710.1|56585.1|884
1615546800000|2021-03-12 11:00:00|56774.2|56649.2|56943.1|56818.1|56951.6|56826.6|56653.4|56528.4|950
1615547100000|2021-03-12 11:05:00|56944.7|56819.7|57035.1|56910.1|57110|56985|56910.8|56785.8|946
1615547400000|2021-03-12 11:10:00|57036.4|56911.4|56996.8|56871.8|57044.1|56919.1|56966.6|56841.6|714
1615547700000|2021-03-12 11:15:00|56995.9|56870.9|56895.3|56770.3|56996.6|56871.6|56848.8|56723.8|812
1615548000000|2021-03-12 11:20:00|56895.6|56770.6|56824.3|56699.3|56896.3|56771.3|56784.9|56659.9|766
1615548300000|2021-03-12 11:25:00|56822.7|56697.7|56875|56750|56894.2|56769.2|56814.7|56689.7|726
1615548600000|2021-03-12 11:30:00|56874.1|56749.1|56844.8|56719.8|56874.3|56749.3|56747.9|56622.9|763
1615548900000|2021-03-12 11:35:00|56844.9|56719.9|56701.4|56576.4|56845.2|56720.2|56699.2|56574.2|665
1615549200000|2021-03-12 11:40:00|56700.3|56575.3|56566.4|56441.4|56731.5|56606.5|56555.8|56430.8|784
1615549500000|2021-03-12 11:45:00|56565.8|56440.8|56674.6|56549.6|56674.6|56549.6|56414.5|56289.5|985
1615549800000|2021-03-12 11:50:00|56674.9|56549.9|56545.6|56420.6|56675.3|56550.3|56489.6|56364.6|922
1615550100000|2021-03-12 11:55:00|56548.3|56423.3|56546.3|56421.3|56560.5|56435.5|56438.1|56313.1|819
1615550400000|2021-03-12 12:00:00|56547.1|56422.1|56406.6|56281.6|56557.4|56432.4|56354|56229|996
1615550700000|2021-03-12 12:05:00|56405.3|56280.3|56787.5|56662.5|56806.1|56681.1|56397.3|56272.3|1024
1615551000000|2021-03-12 12:10:00|56788|56663|56588.1|56463.1|56867.6|56742.6|56588.1|56463.1|950
1615551300000|2021-03-12 12:15:00|56581.8|56456.8|56435.9|56310.9|56651.9|56526.9|56416.7|56291.7|977
1615551600000|2021-03-12 12:20:00|56436.4|56311.4|56469.2|56344.2|56571.7|56446.7|56423.8|56298.8|905
1615551900000|2021-03-12 12:25:00|56470|56345|56468.5|56343.5|56519.7|56394.7|56433.5|56308.5|752
1615552200000|2021-03-12 12:30:00|56468|56343|56337|56212|56515.6|56390.6|56318.3|56193.3|944
1615552500000|2021-03-12 12:35:00|56337.1|56212.1|56366.2|56241.2|56414|56289|56266.6|56141.6|814
1615552800000|2021-03-12 12:40:00|56365.7|56240.7|56585.1|56460.1|56585.1|56460.1|56310.9|56185.9|850
1615553100000|2021-03-12 12:45:00|56584.7|56459.7|56483.8|56358.8|56587.1|56462.1|56482.7|56357.7|918
1615553400000|2021-03-12 12:50:00|56486.5|56361.5|56446.3|56321.3|56499.2|56374.2|56433.4|56308.4|857
1615553700000|2021-03-12 12:55:00|56446.6|56321.6|56433.4|56308.4|56458.5|56333.5|56362.1|56237.1|873
1615554000000|2021-03-12 13:00:00|56430.4|56305.4|56031.5|55906.5|56430.9|56305.9|55934.2|55809.2|1076
1615554300000|2021-03-12 13:05:00|56031.8|55906.8|55725|55600|56031.8|55906.8|55675.1|55550.1|1131
1615554600000|2021-03-12 13:10:00|55726.9|55601.9|55639.2|55514.2|55782.9|55657.9|55458.3|55333.3|1112
1615554900000|2021-03-12 13:15:00|55640.5|55515.5|55933.5|55808.5|56028.4|55903.4|55607.8|55482.8|1068
1615555200000|2021-03-12 13:20:00|55935.9|55810.9|55671.3|55546.3|55936.5|55811.5|55585.3|55460.3|1056
1615555500000|2021-03-12 13:25:00|55675.7|55550.7|55344.3|55219.3|55700.2|55575.2|55120.5|54995.5|1126
1615555800000|2021-03-12 13:30:00|55341.4|55216.4|55368|55243|55596.1|55471.1|55268.7|55143.7|1147
1615556100000|2021-03-12 13:35:00|55362.8|55237.8|55511.3|55386.3|55643.2|55518.2|55342.3|55217.3|1081
1615556400000|2021-03-12 13:40:00|55511.4|55386.4|55698.6|55573.6|55723.4|55598.4|55511.4|55386.4|1010
1615556700000|2021-03-12 13:45:00|55698.1|55573.1|55937.7|55812.7|55993|55868|55631.9|55506.9|1079
1615557000000|2021-03-12 13:50:00|55944|55819|55662.8|55537.8|55963.3|55838.3|55647.2|55522.2|1081
1615557300000|2021-03-12 13:55:00|55663.4|55538.4|55759.8|55634.8|55866.1|55741.1|55658.7|55533.7|1061
1615557600000|2021-03-12 14:00:00|55759.9|55634.9|55692.2|55567.2|55784.6|55659.6|55630.1|55505.1|1022
1615557900000|2021-03-12 14:05:00|55692.3|55567.3|55546.7|55421.7|55692.3|55567.3|55522.8|55397.8|969
1615558200000|2021-03-12 14:10:00|55545.8|55420.8|55762.7|55637.7|55807.4|55682.4|55430.9|55305.9|1013
1615558500000|2021-03-12 14:15:00|55760.8|55635.8|55616.4|55491.4|55761.7|55636.7|55558.8|55433.8|969
1615558800000|2021-03-12 14:20:00|55615.2|55490.2|55956.6|55831.6|55960.9|55835.9|55614.6|55489.6|977
1615559100000|2021-03-12 14:25:00|55956.9|55831.9|56038.8|55913.8|56125.1|56000.1|55878.1|55753.1|804
1615559400000|2021-03-12 14:30:00|56037.6|55912.6|56250.6|56125.6|56251.9|56126.9|56037.6|55912.6|757
1615559700000|2021-03-12 14:35:00|56248.5|56123.5|56011.3|55886.3|56249|56124|55934.4|55809.4|808
1615560000000|2021-03-12 14:40:00|56011.7|55886.7|56089.6|55964.6|56100.7|55975.7|55900.7|55775.7|931
1615560300000|2021-03-12 14:45:00|56089.5|55964.5|55899.1|55774.1|56095.8|55970.8|55896.6|55771.6|1002
1615560600000|2021-03-12 14:50:00|55894.8|55769.8|55969.5|55844.5|56038.2|55913.2|55883.7|55758.7|997
1615560900000|2021-03-12 14:55:00|55969.9|55844.9|56258.4|56133.4|56258.4|56133.4|55941.1|55816.1|949
1615561200000|2021-03-12 15:00:00|56258.3|56133.3|56165.6|56040.6|56271.7|56146.7|56116|55991|1008
1615561500000|2021-03-12 15:05:00|56150.6|56025.6|56550.5|56425.5|56590.4|56465.4|56126.7|56001.7|1084
1615561800000|2021-03-12 15:10:00|56551|56426|56536|56411|56616.2|56491.2|56468.5|56343.5|1026
1615562100000|2021-03-12 15:15:00|56538|56413|56398|56273|56540|56415|56394.3|56269.3|932
1615562400000|2021-03-12 15:20:00|56397.6|56272.6|56351.7|56226.7|56419.9|56294.9|56298.8|56173.8|990
1615562700000|2021-03-12 15:25:00|56350.3|56225.3|56312.7|56187.7|56431.6|56306.6|56294.4|56169.4|931
1615563000000|2021-03-12 15:30:00|56315.1|56190.1|56385.8|56260.8|56388.2|56263.2|56268.9|56143.9|874
1615563300000|2021-03-12 15:35:00|56385.2|56260.2|56391|56266|56391.2|56266.2|56305.8|56180.8|959
1615563600000|2021-03-12 15:40:00|56391.9|56266.9|56585.6|56460.6|56585.6|56460.6|56391.9|56266.9|964
1615563900000|2021-03-12 15:45:00|56584.2|56459.2|57127.8|57002.8|57144|57019|56584.2|56459.2|1109
1615564200000|2021-03-12 15:50:00|57128.1|57003.1|57055.1|56930.1|57129.8|57004.8|56869|56744|1041
1615564500000|2021-03-12 15:55:00|57054.7|56929.7|57031.7|56906.7|57094.3|56969.3|56978.7|56853.7|1041
1615564800000|2021-03-12 16:00:00|57030.2|56905.2|57108.7|56983.7|57308.8|57183.8|57030.2|56905.2|1115
1615565100000|2021-03-12 16:05:00|57108.2|56983.2|57115.2|56990.2|57252.3|57127.3|57082.8|56957.8|1050
1615565400000|2021-03-12 16:10:00|57119.6|56994.6|57327.7|57202.7|57389.8|57264.8|57110.3|56985.3|1075
1615565700000|2021-03-12 16:15:00|57329.2|57204.2|57463.5|57338.5|57510|57385|57315.2|57190.2|1069
1615566000000|2021-03-12 16:20:00|57460.6|57335.6|57383.2|57258.2|57538|57413|57366.3|57241.3|986
1615566300000|2021-03-12 16:25:00|57383.1|57258.1|57655.3|57530.3|57658.2|57533.2|57239.2|57114.2|993
1615566600000|2021-03-12 16:30:00|57655.4|57530.4|57476.1|57351.1|57680.9|57555.9|57431.9|57306.9|981
1615566900000|2021-03-12 16:35:00|57475.8|57350.8|57489.8|57364.8|57594.8|57469.8|57424.3|57299.3|1001
1615567200000|2021-03-12 16:40:00|57490.9|57365.9|57545.7|57420.7|57546.6|57421.6|57426.1|57301.1|964
1615567500000|2021-03-12 16:45:00|57544.8|57419.8|57449.8|57324.8|57545.1|57420.1|57332.9|57207.9|910
1615567800000|2021-03-12 16:50:00|57453.3|57328.3|57428.5|57303.5|57574.4|57449.4|57421.4|57296.4|955
1615568100000|2021-03-12 16:55:00|57427.9|57302.9|57443.7|57318.7|57487.3|57362.3|57386.2|57261.2|964
1615568400000|2021-03-12 17:00:00|57442.2|57317.2|57498.3|57373.3|57610.1|57485.1|57436.5|57311.5|1017
1615568700000|2021-03-12 17:05:00|57496.5|57371.5|57432.1|57307.1|57544.4|57419.4|57347.4|57222.4|968
1615569000000|2021-03-12 17:10:00|57431.5|57306.5|57545.4|57420.4|57545.4|57420.4|57415.4|57290.4|913
1615569300000|2021-03-12 17:15:00|57545.3|57420.3|57496.5|57371.5|57629.5|57504.5|57476.2|57351.2|946
1615569600000|2021-03-12 17:20:00|57495.6|57370.6|57593.7|57468.7|57637.6|57512.6|57494.9|57369.9|1006
1615569900000|2021-03-12 17:25:00|57593.6|57468.6|57576.7|57451.7|57604|57479|57536.5|57411.5|890
1615570200000|2021-03-12 17:30:00|57575.7|57450.7|57708.5|57583.5|57788.6|57663.6|57514.3|57389.3|1007
1615570500000|2021-03-12 17:35:00|57707.8|57582.8|57644.3|57519.3|57757.7|57632.7|57636.8|57511.8|981
1615570800000|2021-03-12 17:40:00|57645.2|57520.2|57518.5|57393.5|57689.9|57564.9|57517.2|57392.2|955
1615571100000|2021-03-12 17:45:00|57519|57394|57205.2|57080.2|57521.3|57396.3|57203|57078|979
1615571400000|2021-03-12 17:50:00|57208.4|57083.4|57270.3|57145.3|57366.7|57241.7|57208.4|57083.4|962
1615571700000|2021-03-12 17:55:00|57269.9|57144.9|57202.1|57077.1|57302|57177|57128.1|57003.1|1036
1615572000000|2021-03-12 18:00:00|57202.8|57077.8|57354.9|57229.9|57367.5|57242.5|57138.9|57013.9|987
1615572300000|2021-03-12 18:05:00|57350.7|57225.7|57601|57476|57657.2|57532.2|57339.2|57214.2|980
1615572600000|2021-03-12 18:10:00|57599.7|57474.7|57660.2|57535.2|57710.9|57585.9|57519.3|57394.3|1039
1615572900000|2021-03-12 18:15:00|57660.7|57535.7|57575.8|57450.8|57717.7|57592.7|57568.5|57443.5|925
1615573200000|2021-03-12 18:20:00|57575.7|57450.7|57396.5|57271.5|57578.4|57453.4|57396.5|57271.5|994
1615573500000|2021-03-12 18:25:00|57396.4|57271.4|57414.1|57289.1|57467.6|57342.6|57392.7|57267.7|959
1615573800000|2021-03-12 18:30:00|57413.5|57288.5|57381|57256|57486.4|57361.4|57381|57256|877
1615574100000|2021-03-12 18:35:00|57380|57255|57368.5|57243.5|57384.4|57259.4|57320|57195|867
1615574400000|2021-03-12 18:40:00|57367.9|57242.9|57444.4|57319.4|57475|57350|57367.9|57242.9|862
1615574700000|2021-03-12 18:45:00|57449.4|57324.4|57453.1|57328.1|57460|57335|57359.5|57234.5|895
1615575000000|2021-03-12 18:50:00|57451.6|57326.6|57613.5|57488.5|57676.2|57551.2|57432|57307|986
1615575300000|2021-03-12 18:55:00|57613.7|57488.7|57395.6|57270.6|57614|57489|57282.8|57157.8|989
1615575600000|2021-03-12 19:00:00|57398.7|57273.7|57296.4|57171.4|57608.5|57483.5|57296.4|57171.4|1017
1615575900000|2021-03-12 19:05:00|57297.7|57172.7|57416.1|57291.1|57426|57301|57259.4|57134.4|975
1615576200000|2021-03-12 19:10:00|57417|57292|57361.5|57236.5|57432.9|57307.9|57315.4|57190.4|888
1615576500000|2021-03-12 19:15:00|57361.4|57236.4|57295.7|57170.7|57392.9|57267.9|57293.8|57168.8|851
1615576800000|2021-03-12 19:20:00|57295.6|57170.6|57195.3|57070.3|57334|57209|57194.9|57069.9|859
1615577100000|2021-03-12 19:25:00|57199.1|57074.1|56931.5|56806.5|57206.5|57081.5|56802.9|56677.9|1052
1615577400000|2021-03-12 19:30:00|56932.7|56807.7|57127.9|57002.9|57154.8|57029.8|56918.8|56793.8|1053
1615577700000|2021-03-12 19:35:00|57128.2|57003.2|57286|57161|57286|57161|57125.1|57000.1|886
1615578000000|2021-03-12 19:40:00|57288|57163|57172|57047|57295.6|57170.6|57085.7|56960.7|955
1615578300000|2021-03-12 19:45:00|57172.1|57047.1|57226.5|57101.5|57229|57104|57124|56999|916
1615578600000|2021-03-12 19:50:00|57226.9|57101.9|57048.5|56923.5|57227.9|57102.9|57000.8|56875.8|860
1615578900000|2021-03-12 19:55:00|57047.7|56922.7|57011.8|56886.8|57105.7|56980.7|56960.9|56835.9|943
1615579200000|2021-03-12 20:00:00|57011.4|56886.4|56994.1|56869.1|57210.1|57085.1|56994.1|56869.1|1012
1615579500000|2021-03-12 20:05:00|56994|56869|56685.9|56560.9|56995.9|56870.9|56640.4|56515.4|1071
1615579800000|2021-03-12 20:10:00|56687.6|56562.6|56767.2|56642.2|56771.3|56646.3|56573.4|56448.4|1072
1615580100000|2021-03-12 20:15:00|56767.1|56642.1|56856.6|56731.6|56857.4|56732.4|56635.6|56510.6|1032
1615580400000|2021-03-12 20:20:00|56856.7|56731.7|56843.2|56718.2|56901.7|56776.7|56784.4|56659.4|994
1615580700000|2021-03-12 20:25:00|56844.4|56719.4|56565.4|56440.4|56845.9|56720.9|56506.3|56381.3|1018
1615581000000|2021-03-12 20:30:00|56565.5|56440.5|56724.1|56599.1|56770.1|56645.1|56539.3|56414.3|964
1615581300000|2021-03-12 20:35:00|56725.1|56600.1|56658.8|56533.8|56748.2|56623.2|56651.9|56526.9|937
1615581600000|2021-03-12 20:40:00|56658.5|56533.5|56568.9|56443.9|56751.7|56626.7|56568.6|56443.6|977
1615581900000|2021-03-12 20:45:00|56567.7|56442.7|56744.3|56619.3|56744.7|56619.7|56564.9|56439.9|888
1615582200000|2021-03-12 20:50:00|56743.8|56618.8|56722.7|56597.7|56753|56628|56639.6|56514.6|916
1615582500000|2021-03-12 20:55:00|56724.8|56599.8|56793.9|56668.9|56835.7|56710.7|56724.8|56599.8|954
1615582800000|2021-03-12 21:00:00|56794.4|56669.4|56755.6|56630.6|56845.6|56720.6|56754.4|56629.4|817
1615583100000|2021-03-12 21:05:00|56750.5|56625.5|56475.6|56350.6|56802.8|56677.8|56472.8|56347.8|942
1615583400000|2021-03-12 21:10:00|56474.4|56349.4|56606.9|56481.9|56643.5|56518.5|56370.8|56245.8|953
1615583700000|2021-03-12 21:15:00|56606.3|56481.3|56685.6|56560.6|56757.7|56632.7|56605.7|56480.7|951
1615584000000|2021-03-12 21:20:00|56685.5|56560.5|56394.4|56269.4|56685.5|56560.5|56368.3|56243.3|995
1615584300000|2021-03-12 21:25:00|56392.4|56267.4|56741.9|56616.9|56745.2|56620.2|56387.3|56262.3|919
1615584600000|2021-03-12 21:30:00|56741.8|56616.8|57173.6|57048.6|57173.6|57048.6|56741|56616|996
1615584900000|2021-03-12 21:35:00|57172.9|57047.9|57100.5|56975.5|57237.4|57112.4|57097.1|56972.1|880
1615585200000|2021-03-12 21:40:00|57101.1|56976.1|57033.3|56908.3|57105.5|56980.5|56992.2|56867.2|834
1615585500000|2021-03-12 21:45:00|57032.7|56907.7|56884.4|56759.4|57064.6|56939.6|56845.6|56720.6|860
1615585800000|2021-03-12 21:50:00|56885.1|56760.1|56913.1|56788.1|56948.8|56823.8|56880.5|56755.5|861
1615586100000|2021-03-12 21:55:00|56912.2|56787.2|57030.2|56905.2|57039.2|56914.2|56911.7|56786.7|661
1615622400000|2021-03-13 08:00:00|57483.2|57358.2|57640.5|57515.5|57662.4|57537.4|57457.5|57332.5|803
1615622700000|2021-03-13 08:05:00|57634.6|57509.6|57599.4|57474.4|57635|57510|57491.4|57366.4|1002
1615623000000|2021-03-13 08:10:00|57600.3|57475.3|57617.1|57492.1|57669.2|57544.2|57590.4|57465.4|857
1615623300000|2021-03-13 08:15:00|57620.3|57495.3|57501.2|57376.2|57656|57531|57501.2|57376.2|815
1615623600000|2021-03-13 08:20:00|57501.1|57376.1|57473.9|57348.9|57521.3|57396.3|57446.9|57321.9|808
1615623900000|2021-03-13 08:25:00|57473.2|57348.2|57286.6|57161.6|57481.6|57356.6|57246.2|57121.2|854
1615624200000|2021-03-13 08:30:00|57287.9|57162.9|57397.1|57272.1|57466.1|57341.1|57287|57162|893
1615624500000|2021-03-13 08:35:00|57398.6|57273.6|57242.6|57117.6|57426.5|57301.5|57172.5|57047.5|945
1615624800000|2021-03-13 08:40:00|57243.4|57118.4|57305.6|57180.6|57334.9|57209.9|57205.1|57080.1|832
1615625100000|2021-03-13 08:45:00|57307.2|57182.2|57426.9|57301.9|57446.4|57321.4|57307.2|57182.2|830
1615625400000|2021-03-13 08:50:00|57426.7|57301.7|57536.1|57411.1|57609.7|57484.7|57408.3|57283.3|900
1615625700000|2021-03-13 08:55:00|57536.8|57411.8|57478.4|57353.4|57551.2|57426.2|57449.6|57324.6|895
1615626000000|2021-03-13 09:00:00|57477.9|57352.9|57520.3|57395.3|57541.8|57416.8|57381.1|57256.1|740
1615626300000|2021-03-13 09:05:00|57520.4|57395.4|57378.3|57253.3|57521.9|57396.9|57378.3|57253.3|798
1615626600000|2021-03-13 09:10:00|57377.9|57252.9|57349.2|57224.2|57385.5|57260.5|57311.2|57186.2|813
1615626900000|2021-03-13 09:15:00|57349.5|57224.5|57348.7|57223.7|57419.5|57294.5|57331.9|57206.9|703
1615627200000|2021-03-13 09:20:00|57346.8|57221.8|57468.3|57343.3|57468.3|57343.3|57342.3|57217.3|827
1615627500000|2021-03-13 09:25:00|57466.7|57341.7|57470.3|57345.3|57483.4|57358.4|57402.7|57277.7|878
1615627800000|2021-03-13 09:30:00|57469.4|57344.4|57606.2|57481.2|57615.4|57490.4|57469.4|57344.4|821
1615628100000|2021-03-13 09:35:00|57606.1|57481.1|57380.3|57255.3|57606.2|57481.2|57332.9|57207.9|841
1615628400000|2021-03-13 09:40:00|57379.9|57254.9|57455.8|57330.8|57474.5|57349.5|57379.9|57254.9|804
1615628700000|2021-03-13 09:45:00|57456|57331|57365.8|57240.8|57496.4|57371.4|57358.8|57233.8|858
1615629000000|2021-03-13 09:50:00|57363.6|57238.6|57446|57321|57454.8|57329.8|57363.6|57238.6|844
1615629300000|2021-03-13 09:55:00|57445|57320|57642.7|57517.7|57642.7|57517.7|57445|57320|891
1615629600000|2021-03-13 10:00:00|57642.5|57517.5|57536.5|57411.5|57655.6|57530.6|57535.1|57410.1|893
1615629900000|2021-03-13 10:05:00|57536.8|57411.8|57916.8|57791.8|57916.8|57791.8|57508.6|57383.6|823
1615630200000|2021-03-13 10:10:00|57918.7|57793.7|59046.8|58921.8|59194.9|59069.9|57910.2|57785.2|1116
1615630500000|2021-03-13 10:15:00|59027.2|58902.2|59364.7|59239.7|59369.4|59244.4|58884.5|58759.5|1152
1615630800000|2021-03-13 10:20:00|59360.3|59235.3|59479.3|59354.3|59481.8|59356.8|59125.4|59000.4|1128
1615631100000|2021-03-13 10:25:00|59474.4|59349.4|59495.9|59370.9|59534.6|59409.6|59359|59234|1019
1615631400000|2021-03-13 10:30:00|59495.7|59370.7|59609.7|59484.7|59791.4|59666.4|59491.3|59366.3|1076
1615631700000|2021-03-13 10:35:00|59615.4|59490.4|59359.4|59234.4|59692|59567|59337.9|59212.9|1060
1615632000000|2021-03-13 10:40:00|59364.3|59239.3|59402.1|59277.1|59452|59327|59351.6|59226.6|1081
1615632300000|2021-03-13 10:45:00|59403.4|59278.4|59233.9|59108.9|59432.5|59307.5|59224.3|59099.3|1009
1615632600000|2021-03-13 10:50:00|59234.1|59109.1|59290.4|59165.4|59397.7|59272.7|59233.4|59108.4|1091
1615632900000|2021-03-13 10:55:00|59297.5|59172.5|59441.7|59316.7|59441.7|59316.7|59297.5|59172.5|1077
1615633200000|2021-03-13 11:00:00|59441.6|59316.6|59744.3|59619.3|59961|59836|59435.4|59310.4|1149
1615633500000|2021-03-13 11:05:00|59743.4|59618.4|59708.7|59583.7|59901.4|59776.4|59661.2|59536.2|1114
1615633800000|2021-03-13 11:10:00|59700.2|59575.2|59676|59551|59725|59600|59597|59472|1048
1615634100000|2021-03-13 11:15:00|59673.6|59548.6|59733.6|59608.6|59755.2|59630.2|59644.4|59519.4|1007
1615634400000|2021-03-13 11:20:00|59733.2|59608.2|59910.6|59785.6|59962.5|59837.5|59733.2|59608.2|1102
1615634700000|2021-03-13 11:25:00|59910|59785|59758.6|59633.6|60139.8|60014.8|59758.6|59633.6|1062
1615635000000|2021-03-13 11:30:00|59747.6|59622.6|59949.5|59824.5|59987.2|59862.2|59709|59584|1122
1615635300000|2021-03-13 11:35:00|59953|59828|59905|59780|60074.8|59949.8|59888.8|59763.8|1094
1615635600000|2021-03-13 11:40:00|59911.6|59786.6|59960.3|59835.3|60004.6|59879.6|59815|59690|954
1615635900000|2021-03-13 11:45:00|59955.5|59830.5|59959.8|59834.8|60106|59981|59918|59793|1051
1615636200000|2021-03-13 11:50:00|59963|59838|59808.2|59683.2|60000.9|59875.9|59801.3|59676.3|1089
1615636500000|2021-03-13 11:55:00|59804.2|59679.2|59886.8|59761.8|59892.4|59767.4|59798.6|59673.6|1018
1615636800000|2021-03-13 12:00:00|59886.1|59761.1|59790.9|59665.9|59992.2|59867.2|59352.6|59227.6|1139
1615637100000|2021-03-13 12:05:00|59792.6|59667.6|59886.6|59761.6|59895.9|59770.9|59778.6|59653.6|969
1615637400000|2021-03-13 12:10:00|59886.1|59761.1|59980.8|59855.8|60060.5|59935.5|59877.3|59752.3|1014
1615637700000|2021-03-13 12:15:00|59981|59856|60046.8|59921.8|60051.1|59926.1|59824.4|59699.4|1054
1615638000000|2021-03-13 12:20:00|60045.7|59920.7|60402.3|60277.3|60407.5|60282.5|60013.4|59888.4|1047
1615638300000|2021-03-13 12:25:00|60406.1|60281.1|60273.6|60148.6|60462.1|60337.1|60234.9|60109.9|1148
1615638600000|2021-03-13 12:30:00|60274.7|60149.7|60308.9|60183.9|60355.4|60230.4|60183.5|60058.5|1067
1615638900000|2021-03-13 12:35:00|60301.4|60176.4|60249.9|60124.9|60301.5|60176.5|60174.4|60049.4|1073
1615639200000|2021-03-13 12:40:00|60251|60126|60183.2|60058.2|60251|60126|60120.3|59995.3|1062
1615639500000|2021-03-13 12:45:00|60186.2|60061.2|59801.6|59676.6|60186.4|60061.4|59782.6|59657.6|1133
1615639800000|2021-03-13 12:50:00|59801.1|59676.1|59885.9|59760.9|59923.4|59798.4|59801.1|59676.1|1068
1615640100000|2021-03-13 12:55:00|59885.7|59760.7|59955.6|59830.6|59963.5|59838.5|59865.1|59740.1|984
1615640400000|2021-03-13 13:00:00|59955.3|59830.3|60119.3|59994.3|60205|60080|59949.4|59824.4|1069
1615640700000|2021-03-13 13:05:00|60116.2|59991.2|59931.9|59806.9|60116.2|59991.2|59913.4|59788.4|1028
1615641000000|2021-03-13 13:10:00|59930.9|59805.9|59757.6|59632.6|59933.2|59808.2|59742.4|59617.4|1052
1615641300000|2021-03-13 13:15:00|59758.6|59633.6|59605.9|59480.9|59797.7|59672.7|59563|59438|1020
1615641600000|2021-03-13 13:20:00|59606|59481|59809|59684|59824.6|59699.6|59605.1|59480.1|1098
1615641900000|2021-03-13 13:25:00|59809.6|59684.6|59737.7|59612.7|59894.7|59769.7|59697.8|59572.8|1035
1615642200000|2021-03-13 13:30:00|59737.6|59612.6|59758.8|59633.8|59758.8|59633.8|59558.7|59433.7|994
1615642500000|2021-03-13 13:35:00|59759.1|59634.1|59825|59700|59867.7|59742.7|59738.9|59613.9|978
1615642800000|2021-03-13 13:40:00|59825.6|59700.6|59801.3|59676.3|59843.4|59718.4|59764.1|59639.1|1025
1615643100000|2021-03-13 13:45:00|59801.4|59676.4|59922.7|59797.7|59924.5|59799.5|59709.6|59584.6|972
1615643400000|2021-03-13 13:50:00|59922.9|59797.9|59991.6|59866.6|60016.8|59891.8|59896.2|59771.2|955
1615643700000|2021-03-13 13:55:00|59991.9|59866.9|59992.1|59867.1|60078.7|59953.7|59984.8|59859.8|1010
1615644000000|2021-03-13 14:00:00|59991.9|59866.9|59933.5|59808.5|60040.3|59915.3|59886.7|59761.7|957
1615644300000|2021-03-13 14:05:00|59932.7|59807.7|59798|59673|59945.9|59820.9|59789.5|59664.5|946
1615644600000|2021-03-13 14:10:00|59799.4|59674.4|59854.2|59729.2|59920.8|59795.8|59799.4|59674.4|991
1615644900000|2021-03-13 14:15:00|59854.6|59729.6|59979.7|59854.7|60007.6|59882.6|59853|59728|1000
1615645200000|2021-03-13 14:20:00|59979.5|59854.5|59994.8|59869.8|60052.2|59927.2|59954.4|59829.4|968
1615645500000|2021-03-13 14:25:00|59994.9|59869.9|60041.9|59916.9|60054.5|59929.5|59984.5|59859.5|925
1615645800000|2021-03-13 14:30:00|60041.7|59916.7|59979|59854|60128.7|60003.7|59928.4|59803.4|994
1615646100000|2021-03-13 14:35:00|59984.5|59859.5|60011.2|59886.2|60085.2|59960.2|59984.5|59859.5|920
1615646400000|2021-03-13 14:40:00|60010.8|59885.8|59991.7|59866.7|60027.7|59902.7|59982|59857|867
1615646700000|2021-03-13 14:45:00|59991.2|59866.2|59924.8|59799.8|59994.5|59869.5|59865.5|59740.5|954
1615647000000|2021-03-13 14:50:00|59924.2|59799.2|59987.1|59862.1|59988.9|59863.9|59924|59799|890
1615647300000|2021-03-13 14:55:00|59986.4|59861.4|59832.1|59707.1|60006.9|59881.9|59828.9|59703.9|901
1615647600000|2021-03-13 15:00:00|59830.9|59705.9|59926.4|59801.4|60004.6|59879.6|59830.9|59705.9|962
1615647900000|2021-03-13 15:05:00|59927.8|59802.8|59886.9|59761.9|59958.8|59833.8|59855.1|59730.1|928
1615648200000|2021-03-13 15:10:00|59887.9|59762.9|59947.3|59822.3|59976.9|59851.9|59870.3|59745.3|997
1615648500000|2021-03-13 15:15:00|59947.4|59822.4|59941.8|59816.8|59991.6|59866.6|59941.1|59816.1|868
1615648800000|2021-03-13 15:20:00|59942.1|59817.1|59939.5|59814.5|59966|59841|59871.5|59746.5|862
1615649100000|2021-03-13 15:25:00|59939.4|59814.4|59888.8|59763.8|59941.7|59816.7|59859|59734|754
1615649400000|2021-03-13 15:30:00|59888.7|59763.7|59808.4|59683.4|59888.7|59763.7|59796.6|59671.6|882
1615649700000|2021-03-13 15:35:00|59808.2|59683.2|59662|59537|59841.1|59716.1|59652.5|59527.5|1018
1615650000000|2021-03-13 15:40:00|59659.4|59534.4|59654.3|59529.3|59681.2|59556.2|59587.1|59462.1|1026
1615650300000|2021-03-13 15:45:00|59654|59529|59719.6|59594.6|59766.2|59641.2|59653.9|59528.9|946
1615650600000|2021-03-13 15:50:00|59721.4|59596.4|59661.1|59536.1|59768.5|59643.5|59655.6|59530.6|888
1615650900000|2021-03-13 15:55:00|59661.8|59536.8|59713.3|59588.3|59731.3|59606.3|59639.8|59514.8|876
1615651200000|2021-03-13 16:00:00|59721.6|59596.6|59812.2|59687.2|59899.4|59774.4|59718.9|59593.9|1068
1615651500000|2021-03-13 16:05:00|59817.1|59692.1|59722.8|59597.8|59822.9|59697.9|59718.8|59593.8|937
1615651800000|2021-03-13 16:10:00|59722.4|59597.4|59803.5|59678.5|59809.3|59684.3|59722.4|59597.4|805
1615652100000|2021-03-13 16:15:00|59804|59679|59756.9|59631.9|59866.2|59741.2|59754.2|59629.2|923
1615652400000|2021-03-13 16:20:00|59757|59632|59673.8|59548.8|59771.3|59646.3|59654.8|59529.8|869
1615652700000|2021-03-13 16:25:00|59674.3|59549.3|59578.1|59453.1|59674.3|59549.3|59565.7|59440.7|894
1615653000000|2021-03-13 16:30:00|59577.8|59452.8|59726.9|59601.9|59729.5|59604.5|59536.9|59411.9|984
1615653300000|2021-03-13 16:35:00|59727|59602|59685|59560|59729|59604|59651|59526|970
1615653600000|2021-03-13 16:40:00|59686.5|59561.5|59763|59638|59806.8|59681.8|59683|59558|844
1615653900000|2021-03-13 16:45:00|59762.6|59637.6|59990.2|59865.2|59997.7|59872.7|59762.6|59637.6|925
1615654200000|2021-03-13 16:50:00|59990|59865|59867.5|59742.5|59992.2|59867.2|59854|59729|912
1615654500000|2021-03-13 16:55:00|59864.1|59739.1|59915.1|59790.1|59983.2|59858.2|59853.5|59728.5|896
1615654800000|2021-03-13 17:00:00|59914.8|59789.8|59925.3|59800.3|59997.5|59872.5|59901.5|59776.5|901
1615655100000|2021-03-13 17:05:00|59925.4|59800.4|59882.7|59757.7|59926.2|59801.2|59848.8|59723.8|884
1615655400000|2021-03-13 17:10:00|59884.3|59759.3|59924.4|59799.4|59938.4|59813.4|59860.4|59735.4|836
1615655700000|2021-03-13 17:15:00|59924.1|59799.1|59975.3|59850.3|60027|59902|59873.7|59748.7|904
1615656000000|2021-03-13 17:20:00|59973.6|59848.6|60144.5|60019.5|60144.5|60019.5|59962.4|59837.4|804
1615656300000|2021-03-13 17:25:00|60144.9|60019.9|60148.8|60023.8|60171.4|60046.4|60041.4|59916.4|981
1615656600000|2021-03-13 17:30:00|60149.8|60024.8|60032.4|59907.4|60156|60031|60032.4|59907.4|858
1615656900000|2021-03-13 17:35:00|60032.8|59907.8|60052.3|59927.3|60125.6|60000.6|60029.3|59904.3|956
1615657200000|2021-03-13 17:40:00|60052.2|59927.2|60101.9|59976.9|60179.3|60054.3|60024.4|59899.4|930
1615657500000|2021-03-13 17:45:00|60101.8|59976.8|60105.3|59980.3|60127.7|60002.7|60036.6|59911.6|999
1615657800000|2021-03-13 17:50:00|60106.5|59981.5|60337.8|60212.8|60339.2|60214.2|60106.1|59981.1|899
1615658100000|2021-03-13 17:55:00|60336.5|60211.5|60390.2|60265.2|60462.9|60337.9|60303.9|60178.9|1006
1615658400000|2021-03-13 18:00:00|60392.3|60267.3|60383.9|60258.9|60487|60362|60352|60227|1028
1615658700000|2021-03-13 18:05:00|60383|60258|60252.4|60127.4|60383.3|60258.3|60211.6|60086.6|932
1615659000000|2021-03-13 18:10:00|60252.1|60127.1|60094|59969|60252.1|60127.1|60085.2|59960.2|917
1615659300000|2021-03-13 18:15:00|60093.9|59968.9|60132.4|60007.4|60293.7|60168.7|60080.1|59955.1|953
1615659600000|2021-03-13 18:20:00|60132.5|60007.5|60234.4|60109.4|60277.9|60152.9|60115.3|59990.3|904
1615659900000|2021-03-13 18:25:00|60234|60109|60262.9|60137.9|60286.6|60161.6|60225.1|60100.1|744
1615660200000|2021-03-13 18:30:00|60262.8|60137.8|60220.8|60095.8|60264.8|60139.8|60146|60021|800
1615660500000|2021-03-13 18:35:00|60220.9|60095.9|60182|60057|60246.5|60121.5|60164.4|60039.4|751
1615660800000|2021-03-13 18:40:00|60182.7|60057.7|60246.8|60121.8|60252.1|60127.1|60174|60049|790
1615661100000|2021-03-13 18:45:00|60246.7|60121.7|60320.3|60195.3|60320.3|60195.3|60228.2|60103.2|797
1615661400000|2021-03-13 18:50:00|60320.2|60195.2|60113.4|59988.4|60320.2|60195.2|60091.7|59966.7|844
1615661700000|2021-03-13 18:55:00|60115.2|59990.2|60348.1|60223.1|60356.6|60231.6|60115.2|59990.2|794
1615662000000|2021-03-13 19:00:00|60349.8|60224.8|60335.3|60210.3|60359.1|60234.1|60278.9|60153.9|749
1615662300000|2021-03-13 19:05:00|60335.1|60210.1|60353.5|60228.5|60379.4|60254.4|60323.6|60198.6|706
1615662600000|2021-03-13 19:10:00|60353.6|60228.6|60237|60112|60388.2|60263.2|60234.4|60109.4|834
1615662900000|2021-03-13 19:15:00|60242.4|60117.4|60325.8|60200.8|60336.3|60211.3|60221.6|60096.6|726
1615663200000|2021-03-13 19:20:00|60325.5|60200.5|60369.7|60244.7|60401|60276|60295.3|60170.3|845
1615663500000|2021-03-13 19:25:00|60372.1|60247.1|60388.2|60263.2|60469.5|60344.5|60362.5|60237.5|874
1615663800000|2021-03-13 19:30:00|60388.1|60263.1|60558.9|60433.9|60571.9|60446.9|60375.7|60250.7|888
1615664100000|2021-03-13 19:35:00|60561|60436|60714.6|60589.6|60718|60593|60561|60436|995
1615664400000|2021-03-13 19:40:00|60714.1|60589.1|60740.9|60615.9|60740.9|60615.9|60557.1|60432.1|980
1615664700000|2021-03-13 19:45:00|60741.4|60616.4|60621|60496|60744.9|60619.9|60589.4|60464.4|910
1615665000000|2021-03-13 19:50:00|60618.9|60493.9|60859.6|60734.6|60863.5|60738.5|60618.3|60493.3|928
1615665300000|2021-03-13 19:55:00|60856|60731|60842.3|60717.3|60902.8|60777.8|60800.8|60675.8|907
1615665600000|2021-03-13 20:00:00|60840.1|60715.1|60921.4|60796.4|60940.1|60815.1|60769.2|60644.2|968
1615665900000|2021-03-13 20:05:00|60922.5|60797.5|60941.2|60816.2|60954.7|60829.7|60860.6|60735.6|902
1615666200000|2021-03-13 20:10:00|60941.7|60816.7|61176.6|61051.6|61283.5|61158.5|60941.7|60816.7|943
1615666500000|2021-03-13 20:15:00|61181.5|61056.5|61274.1|61149.1|61397.9|61272.9|61147.4|61022.4|1042
1615666800000|2021-03-13 20:20:00|61279.8|61154.8|61405.9|61280.9|61409.2|61284.2|61238.9|61113.9|1043
1615667100000|2021-03-13 20:25:00|61406.1|61281.1|61308.3|61183.3|61407.4|61282.4|61292.4|61167.4|971
1615667400000|2021-03-13 20:30:00|61308.1|61183.1|61726.9|61601.9|61728.1|61603.1|61305.5|61180.5|1016
1615667700000|2021-03-13 20:35:00|61728.2|61603.2|61710.4|61585.4|61729|61604|61604.7|61479.7|984
1615668000000|2021-03-13 20:40:00|61710.6|61585.6|61705.4|61580.4|61835.7|61710.7|61677.1|61552.1|1027
1615668300000|2021-03-13 20:45:00|61705.7|61580.7|61462|61337|61765.9|61640.9|61449.2|61324.2|979
1615668600000|2021-03-13 20:50:00|61461.4|61336.4|61685|61560|61693.8|61568.8|61461.1|61336.1|976
1615668900000|2021-03-13 20:55:00|61684.8|61559.8|61679.4|61554.4|61724.9|61599.9|61595.5|61470.5|975
1615669200000|2021-03-13 21:00:00|61680|61555|61615.7|61490.7|61751.8|61626.8|61606.8|61481.8|1001
1615669500000|2021-03-13 21:05:00|61614.6|61489.6|61537.8|61412.8|61632.4|61507.4|61455.7|61330.7|961
1615669800000|2021-03-13 21:10:00|61535.8|61410.8|61348.6|61223.6|61536.9|61411.9|61336.8|61211.8|993
1615670100000|2021-03-13 21:15:00|61348.4|61223.4|60958.5|60833.5|61350.2|61225.2|60828.6|60703.6|1092
1615670400000|2021-03-13 21:20:00|60958.9|60833.9|61308.1|61183.1|61313.8|61188.8|60958.8|60833.8|1069
1615670700000|2021-03-13 21:25:00|61309|61184|61130.2|61005.2|61313|61188|61082.2|60957.2|1019
1615671000000|2021-03-13 21:30:00|61130|61005|61026.4|60901.4|61237|61112|61017.9|60892.9|1008
1615671300000|2021-03-13 21:35:00|61026.6|60901.6|60715.8|60590.8|61128.5|61003.5|60652.2|60527.2|1066
1615671600000|2021-03-13 21:40:00|60715.9|60590.9|60811.1|60686.1|60923.4|60798.4|60715.9|60590.9|1020
1615671900000|2021-03-13 21:45:00|60806.6|60681.6|60950|60825|60951|60826|60803.6|60678.6|290
1615672200000|2021-03-13 21:50:00|60980.7|60855.7|60979.8|60854.8|61044.3|60919.3|60964.6|60839.6|934
1615672500000|2021-03-13 21:55:00|60979.3|60854.3|61142.5|61017.5|61145.7|61020.7|60942.5|60817.5|882
1615672800000|2021-03-13 22:00:00|61143.8|61018.8|61179.6|61054.6|61283.2|61158.2|61125.8|61000.8|910
1615673100000|2021-03-13 22:05:00|61179.2|61054.2|60881.3|60756.3|61183|61058|60879.4|60754.4|839
1615673400000|2021-03-13 22:10:00|60882.9|60757.9|60950.9|60825.9|60966.1|60841.1|60805.3|60680.3|921
1615673700000|2021-03-13 22:15:00|60950.6|60825.6|61098.8|60973.8|61099.1|60974.1|60908|60783|774
1615674000000|2021-03-13 22:20:00|61098.4|60973.4|61046.9|60921.9|61111.3|60986.3|60978.1|60853.1|762
1615674300000|2021-03-13 22:25:00|61046.3|60921.3|61068.8|60943.8|61076.1|60951.1|60993.1|60868.1|702
1615674600000|2021-03-13 22:30:00|61068.7|60943.7|61124.4|60999.4|61135.2|61010.2|60913.3|60788.3|838
1615674900000|2021-03-13 22:35:00|61125.2|61000.2|61069.4|60944.4|61156.2|61031.2|61037.6|60912.6|773
1615675200000|2021-03-13 22:40:00|61069.6|60944.6|60959.8|60834.8|61075|60950|60928.4|60803.4|782
1615675500000|2021-03-13 22:45:00|60960|60835|61067.8|60942.8|61093.4|60968.4|60954.9|60829.9|785
1615675800000|2021-03-13 22:50:00|61067.7|60942.7|61174.1|61049.1|61193.5|61068.5|61050.3|60925.3|669
1615676100000|2021-03-13 22:55:00|61173.5|61048.5|61127.4|61002.4|61200|61075|61092.9|60967.9|745
1615676400000|2021-03-13 23:00:00|61127.9|61002.9|61240.3|61115.3|61313|61188|61126.9|61001.9|708
1615676700000|2021-03-13 23:05:00|61240.4|61115.4|61189.7|61064.7|61240.9|61115.9|61180.4|61055.4|617
1615677000000|2021-03-13 23:10:00|61190.1|61065.1|61341.3|61216.3|61343|61218|61190.1|61065.1|909
1615677300000|2021-03-13 23:15:00|61342.5|61217.5|61400.6|61275.6|61485.8|61360.8|61342.5|61217.5|1027
1615677600000|2021-03-13 23:20:00|61396.7|61271.7|61311.5|61186.5|61401.2|61276.2|61280.7|61155.7|931
1615677900000|2021-03-13 23:25:00|61309.7|61184.7|61476.6|61351.6|61491.6|61366.6|61298.5|61173.5|995
1615678200000|2021-03-13 23:30:00|61483.2|61358.2|61420.6|61295.6|61502|61377|61415.4|61290.4|863
1615678500000|2021-03-13 23:35:00|61423.2|61298.2|61382.2|61257.2|61435.5|61310.5|61340.6|61215.6|913
1615678800000|2021-03-13 23:40:00|61384.2|61259.2|61426.7|61301.7|61510.1|61385.1|61345.8|61220.8|915
1615679100000|2021-03-13 23:45:00|61427.2|61302.2|61285.3|61160.3|61428.3|61303.3|61203.5|61078.5|1011
1615679400000|2021-03-13 23:50:00|61287.4|61162.4|61349.7|61224.7|61429.7|61304.7|61270|61145|1049
1615679700000|2021-03-13 23:55:00|61349.8|61224.8|61235.1|61110.1|61406.6|61281.6|61233.1|61108.1|910
1615680000000|2021-03-14 00:00:00|61237.1|61112.1|61248.4|61123.4|61376.1|61251.1|61012.7|60887.7|1104
1615680300000|2021-03-14 00:05:00|61252.2|61127.2|61302.2|61177.2|61333.1|61208.1|61239.6|61114.6|1059
1615680600000|2021-03-14 00:10:00|61300.7|61175.7|61411.6|61286.6|61458.9|61333.9|61295.5|61170.5|1053
1615680900000|2021-03-14 00:15:00|61410|61285|61499.1|61374.1|61501.6|61376.6|61408.7|61283.7|944
1615681200000|2021-03-14 00:20:00|61499|61374|61646.4|61521.4|61660.3|61535.3|61485.4|61360.4|967
1615681500000|2021-03-14 00:25:00|61646.3|61521.3|61670.9|61545.9|61731.2|61606.2|61603.1|61478.1|1055
1615681800000|2021-03-14 00:30:00|61671|61546|61633.3|61508.3|61676.4|61551.4|61553.2|61428.2|960
1615682100000|2021-03-14 00:35:00|61632.9|61507.9|61491|61366|61632.9|61507.9|61424.3|61299.3|996
1615682400000|2021-03-14 00:40:00|61494.7|61369.7|61355.1|61230.1|61498.7|61373.7|61320.4|61195.4|949
1615682700000|2021-03-14 00:45:00|61355.7|61230.7|61289.6|61164.6|61403.4|61278.4|61283.4|61158.4|828
1615683000000|2021-03-14 00:50:00|61288.6|61163.6|61341.3|61216.3|61379.6|61254.6|61249.7|61124.7|885
1615683300000|2021-03-14 00:55:00|61342|61217|61323.8|61198.8|61382.5|61257.5|61314.2|61189.2|786
1615683600000|2021-03-14 01:00:00|61324|61199|61070.9|60945.9|61324.1|61199.1|61041.3|60916.3|927
1615683900000|2021-03-14 01:05:00|61072.2|60947.2|60889.3|60764.3|61107.8|60982.8|60862|60737|1032
1615684200000|2021-03-14 01:10:00|60884.6|60759.6|61047.1|60922.1|61085.1|60960.1|60884.6|60759.6|966
1615684500000|2021-03-14 01:15:00|61045.9|60920.9|60959.9|60834.9|61084.9|60959.9|60889.4|60764.4|944
1615684800000|2021-03-14 01:20:00|60960.1|60835.1|60927.3|60802.3|60962.4|60837.4|60801.9|60676.9|979
1615685100000|2021-03-14 01:25:00|60926.4|60801.4|60928|60803|61016.5|60891.5|60871|60746|858
1615685400000|2021-03-14 01:30:00|60931.5|60806.5|61060.2|60935.2|61062.4|60937.4|60915.3|60790.3|864
1615685700000|2021-03-14 01:35:00|61060.1|60935.1|61114.5|60989.5|61141.5|61016.5|61023.6|60898.6|877
1615686000000|2021-03-14 01:40:00|61114.6|60989.6|61115.9|60990.9|61141.2|61016.2|61075|60950|714
1615686300000|2021-03-14 01:45:00|61115|60990|61188.2|61063.2|61234.8|61109.8|61115|60990|778
1615686600000|2021-03-14 01:50:00|61188.3|61063.3|61256|61131|61268|61143|61175.8|61050.8|700
1615686900000|2021-03-14 01:55:00|61256.4|61131.4|61133.8|61008.8|61270.9|61145.9|61102.8|60977.8|831
1615687200000|2021-03-14 02:00:00|61134.7|61009.7|61198|61073|61269.1|61144.1|61067.6|60942.6|877
1615687500000|2021-03-14 02:05:00|61197.9|61072.9|61075.9|60950.9|61198.2|61073.2|60996.5|60871.5|840
1615687800000|2021-03-14 02:10:00|61076|60951|61037|60912|61076.1|60951.1|61000.6|60875.6|749
1615688100000|2021-03-14 02:15:00|61036.6|60911.6|61147.4|61022.4|61150.6|61025.6|61018.8|60893.8|725
1615688400000|2021-03-14 02:20:00|61146.3|61021.3|61016.3|60891.3|61152|61027|61014.1|60889.1|799
1615688700000|2021-03-14 02:25:00|61015.9|60890.9|60965.8|60840.8|61036.7|60911.7|60941.9|60816.9|830
1615689000000|2021-03-14 02:30:00|60965.7|60840.7|60982.7|60857.7|61077.3|60952.3|60959.8|60834.8|707
1615689300000|2021-03-14 02:35:00|60982.9|60857.9|60920.1|60795.1|60982.9|60857.9|60876.6|60751.6|779
1615689600000|2021-03-14 02:40:00|60919.5|60794.5|61029.6|60904.6|61030|60905|60900.5|60775.5|759
1615689900000|2021-03-14 02:45:00|61029.4|60904.4|61073.4|60948.4|61098|60973|60993.5|60868.5|761
1615690200000|2021-03-14 02:50:00|61073.3|60948.3|61065.9|60940.9|61075.4|60950.4|60991.9|60866.9|838
1615690500000|2021-03-14 02:55:00|61066.1|60941.1|61119.1|60994.1|61143.8|61018.8|61037.6|60912.6|807
1615690800000|2021-03-14 03:00:00|61119.2|60994.2|61163.9|61038.9|61173.1|61048.1|60975.7|60850.7|889
1615691100000|2021-03-14 03:05:00|61163.4|61038.4|61275.6|61150.6|61314.9|61189.9|61163.4|61038.4|891
1615691400000|2021-03-14 03:10:00|61273.5|61148.5|61246.8|61121.8|61305.2|61180.2|61232.9|61107.9|910
1615691700000|2021-03-14 03:15:00|61246.7|61121.7|61205.8|61080.8|61284.3|61159.3|61178.3|61053.3|914
1615692000000|2021-03-14 03:20:00|61200.7|61075.7|61253.5|61128.5|61253.7|61128.7|61199.3|61074.3|685
1615692300000|2021-03-14 03:25:00|61253.6|61128.6|61380|61255|61439|61314|61253.5|61128.5|788
1615692600000|2021-03-14 03:30:00|61375.4|61250.4|61413.6|61288.6|61497.8|61372.8|61375.4|61250.4|861
1615692900000|2021-03-14 03:35:00|61413.1|61288.1|61396.1|61271.1|61423.7|61298.7|61359.7|61234.7|783
1615693200000|2021-03-14 03:40:00|61396.8|61271.8|61350.9|61225.9|61409.9|61284.9|61331.7|61206.7|740
1615693500000|2021-03-14 03:45:00|61351|61226|61346.1|61221.1|61377.2|61252.2|61318.7|61193.7|662
1615693800000|2021-03-14 03:50:00|61345.8|61220.8|61391.7|61266.7|61396.3|61271.3|61327.3|61202.3|665
1615694100000|2021-03-14 03:55:00|61391.8|61266.8|61416.2|61291.2|61441.2|61316.2|61326.3|61201.3|780
1615694400000|2021-03-14 04:00:00|61416.3|61291.3|61305.1|61180.1|61566.4|61441.4|61304.3|61179.3|971
1615694700000|2021-03-14 04:05:00|61302.5|61177.5|61229.1|61104.1|61317.4|61192.4|61168|61043|908
1615695000000|2021-03-14 04:10:00|61228.5|61103.5|61251.7|61126.7|61255.2|61130.2|61200.8|61075.8|779
1615695300000|2021-03-14 04:15:00|61251.9|61126.9|61344.6|61219.6|61364.3|61239.3|61251.5|61126.5|819
1615695600000|2021-03-14 04:20:00|61343.2|61218.2|61399.8|61274.8|61399.8|61274.8|61314.4|61189.4|738
1615695900000|2021-03-14 04:25:00|61399.3|61274.3|61477.3|61352.3|61477.8|61352.8|61332.3|61207.3|794
1615696200000|2021-03-14 04:30:00|61477|61352|61385.5|61260.5|61477.4|61352.4|61369.7|61244.7|743
1615696500000|2021-03-14 04:35:00|61385.7|61260.7|61352.4|61227.4|61391.5|61266.5|61348.8|61223.8|695
1615696800000|2021-03-14 04:40:00|61353|61228|61337.1|61212.1|61353|61228|61288.8|61163.8|694
1615697100000|2021-03-14 04:45:00|61335.8|61210.8|61267.9|61142.9|61335.8|61210.8|61261.4|61136.4|707
1615697400000|2021-03-14 04:50:00|61272|61147|61229|61104|61294.5|61169.5|61229|61104|703
1615697700000|2021-03-14 04:55:00|61228.7|61103.7|61263.1|61138.1|61271.1|61146.1|61216.4|61091.4|627
1615698000000|2021-03-14 05:00:00|61264|61139|61321.5|61196.5|61321.5|61196.5|61245.4|61120.4|594
1615698300000|2021-03-14 05:05:00|61320.3|61195.3|61107.2|60982.2|61321.2|61196.2|61104.6|60979.6|730
1615698600000|2021-03-14 05:10:00|61108.1|60983.1|61257|61132|61303.2|61178.2|61101.1|60976.1|844
1615698900000|2021-03-14 05:15:00|61256.8|61131.8|61145.1|61020.1|61256.8|61131.8|61109|60984|803
1615699200000|2021-03-14 05:20:00|61143.3|61018.3|61096.2|60971.2|61153.3|61028.3|61096.2|60971.2|723
1615699500000|2021-03-14 05:25:00|61095.9|60970.9|61039.6|60914.6|61122.4|60997.4|61032.9|60907.9|859
1615699800000|2021-03-14 05:30:00|61038.7|60913.7|61107.7|60982.7|61109.3|60984.3|61038.7|60913.7|878
1615700100000|2021-03-14 05:35:00|61108.3|60983.3|61152.7|61027.7|61164.2|61039.2|61091.1|60966.1|787
1615700400000|2021-03-14 05:40:00|61153.7|61028.7|61155.9|61030.9|61177.8|61052.8|61088.2|60963.2|750
1615700700000|2021-03-14 05:45:00|61155.2|61030.2|61027.8|60902.8|61160.1|61035.1|61022.4|60897.4|695
1615701000000|2021-03-14 05:50:00|61026.1|60901.1|61038.8|60913.8|61051.7|60926.7|60978.9|60853.9|761
1615701300000|2021-03-14 05:55:00|61039.8|60914.8|61078.7|60953.7|61132.6|61007.6|61039.7|60914.7|819
1615701600000|2021-03-14 06:00:00|61078|60953|60898.8|60773.8|61078|60953|60898.5|60773.5|936
1615701900000|2021-03-14 06:05:00|60898.9|60773.9|60955.8|60830.8|60973.3|60848.3|60850.7|60725.7|926
1615702200000|2021-03-14 06:10:00|60958.4|60833.4|60823|60698|60986.2|60861.2|60823|60698|778
1615702500000|2021-03-14 06:15:00|60822.6|60697.6|60758.5|60633.5|60895.6|60770.6|60758.5|60633.5|800
1615702800000|2021-03-14 06:20:00|60759.6|60634.6|60837.3|60712.3|60903|60778|60696.2|60571.2|912
1615703100000|2021-03-14 06:25:00|60837.2|60712.2|60748.9|60623.9|60837.2|60712.2|60742.4|60617.4|860
1615703400000|2021-03-14 06:30:00|60746.5|60621.5|60817.8|60692.8|60817.8|60692.8|60606.4|60481.4|922
1615703700000|2021-03-14 06:35:00|60817.9|60692.9|60888.9|60763.9|60893.4|60768.4|60786.2|60661.2|866
1615704000000|2021-03-14 06:40:00|60888.6|60763.6|60869.5|60744.5|60943.2|60818.2|60853.5|60728.5|679
1615704300000|2021-03-14 06:45:00|60874.3|60749.3|60902.4|60777.4|60902.4|60777.4|60787.1|60662.1|821
1615704600000|2021-03-14 06:50:00|60902.6|60777.6|60954.6|60829.6|60979.3|60854.3|60898.8|60773.8|727
1615704900000|2021-03-14 06:55:00|60953.5|60828.5|61015.6|60890.6|61021.8|60896.8|60922.6|60797.6|832
1615705200000|2021-03-14 07:00:00|61016|60891|60868.3|60743.3|61016|60891|60840.6|60715.6|819
1615705500000|2021-03-14 07:05:00|60868.1|60743.1|60889.9|60764.9|60959.7|60834.7|60838.3|60713.3|710
1615705800000|2021-03-14 07:10:00|60889.3|60764.3|60816.6|60691.6|60955.3|60830.3|60816.6|60691.6|773
1615706100000|2021-03-14 07:15:00|60816.3|60691.3|60735.4|60610.4|60819.2|60694.2|60675.3|60550.3|908
1615706400000|2021-03-14 07:20:00|60734.8|60609.8|60815.8|60690.8|60851.2|60726.2|60697.6|60572.6|838
1615706700000|2021-03-14 07:25:00|60814.8|60689.8|60947|60822|60948.1|60823.1|60803.9|60678.9|735
1615707000000|2021-03-14 07:30:00|60947.3|60822.3|60896.4|60771.4|60947.5|60822.5|60882|60757|675
1615707300000|2021-03-14 07:35:00|60896.1|60771.1|60791.4|60666.4|60896.1|60771.1|60788|60663|660
1615707600000|2021-03-14 07:40:00|60789.8|60664.8|60803.6|60678.6|60804.3|60679.3|60727|60602|733
1615707900000|2021-03-14 07:45:00|60803.7|60678.7|60703.6|60578.6|60804.3|60679.3|60665.3|60540.3|733
1615708200000|2021-03-14 07:50:00|60702.5|60577.5|60644.9|60519.9|60711.8|60586.8|60625.4|60500.4|729
1615708500000|2021-03-14 07:55:00|60643.9|60518.9|60536|60411|60677.7|60552.7|60513.4|60388.4|919
1615708800000|2021-03-14 08:00:00|60535.3|60410.3|60478.5|60353.5|60606.5|60481.5|60319.8|60194.8|1056
1615709100000|2021-03-14 08:05:00|60484.6|60359.6|60577.1|60452.1|60578.1|60453.1|60475.6|60350.6|875
1615709400000|2021-03-14 08:10:00|60577.4|60452.4|60735.6|60610.6|60738.1|60613.1|60572.2|60447.2|741
1615709700000|2021-03-14 08:15:00|60735.4|60610.4|60634.9|60509.9|60761.3|60636.3|60616.9|60491.9|718
1615710000000|2021-03-14 08:20:00|60635|60510|60716.9|60591.9|60718.1|60593.1|60576.3|60451.3|722
1615710300000|2021-03-14 08:25:00|60716|60591|60784.5|60659.5|60864.3|60739.3|60713.8|60588.8|870
1615710600000|2021-03-14 08:30:00|60784.7|60659.7|60658.6|60533.6|60784.8|60659.8|60657.3|60532.3|798
1615710900000|2021-03-14 08:35:00|60658.2|60533.2|60774.8|60649.8|60778.2|60653.2|60628.5|60503.5|775
1615711200000|2021-03-14 08:40:00|60775.1|60650.1|60825.5|60700.5|60825.5|60700.5|60723.4|60598.4|719
1615711500000|2021-03-14 08:45:00|60826.1|60701.1|60812.8|60687.8|60900.1|60775.1|60802.8|60677.8|852
1615711800000|2021-03-14 08:50:00|60814.7|60689.7|60774.7|60649.7|60834.2|60709.2|60765.3|60640.3|746
1615712100000|2021-03-14 08:55:00|60774.1|60649.1|60834.6|60709.6|60848|60723|60774.1|60649.1|830
1615712400000|2021-03-14 09:00:00|60833.7|60708.7|60863.7|60738.7|60863.7|60738.7|60757.2|60632.2|846
1615712700000|2021-03-14 09:05:00|60862.6|60737.6|60975.6|60850.6|60975.6|60850.6|60862.6|60737.6|873
1615713000000|2021-03-14 09:10:00|60975.4|60850.4|60968|60843|61023.3|60898.3|60938.7|60813.7|724
1615713300000|2021-03-14 09:15:00|60968.6|60843.6|60927.6|60802.6|61001|60876|60918.8|60793.8|773
1615713600000|2021-03-14 09:20:00|60927.5|60802.5|60883.8|60758.8|60939.9|60814.9|60877.4|60752.4|620
1615713900000|2021-03-14 09:25:00|60883.4|60758.4|60981|60856|60982.7|60857.7|60878|60753|683
1615714200000|2021-03-14 09:30:00|60980.6|60855.6|61157.4|61032.4|61157.4|61032.4|60980.2|60855.2|842
1615714500000|2021-03-14 09:35:00|61158.1|61033.1|61092.5|60967.5|61158.1|61033.1|61043.3|60918.3|671
1615714800000|2021-03-14 09:40:00|61092.4|60967.4|61043|60918|61105.9|60980.9|61040.5|60915.5|664
1615715100000|2021-03-14 09:45:00|61042.8|60917.8|61099.6|60974.6|61138.4|61013.4|61038.7|60913.7|648
1615715400000|2021-03-14 09:50:00|61098.5|60973.5|61106.7|60981.7|61122.4|60997.4|61075.4|60950.4|643
1615715700000|2021-03-14 09:55:00|61106.3|60981.3|60965.4|60840.4|61106.9|60981.9|60946|60821|722
1615716000000|2021-03-14 10:00:00|60965.9|60840.9|60845.1|60720.1|61003.1|60878.1|60840.8|60715.8|819
1615716300000|2021-03-14 10:05:00|60844|60719|60779.5|60654.5|60886.9|60761.9|60777.6|60652.6|754
1615716600000|2021-03-14 10:10:00|60778.2|60653.2|60790.6|60665.6|60870.8|60745.8|60763.1|60638.1|674
1615716900000|2021-03-14 10:15:00|60793|60668|60825.6|60700.6|60862.4|60737.4|60694.1|60569.1|745
1615717200000|2021-03-14 10:20:00|60825.9|60700.9|60801|60676|60855.3|60730.3|60793.7|60668.7|591
1615717500000|2021-03-14 10:25:00|60801.4|60676.4|60650.5|60525.5|60801.4|60676.4|60637.8|60512.8|830
1615717800000|2021-03-14 10:30:00|60650.4|60525.4|60563.7|60438.7|60692.7|60567.7|60546.4|60421.4|951
1615718100000|2021-03-14 10:35:00|60563.6|60438.6|60388.1|60263.1|60563.7|60438.7|60378.6|60253.6|1039
1615718400000|2021-03-14 10:40:00|60387.9|60262.9|60389.3|60264.3|60430.3|60305.3|60267.8|60142.8|997
1615718700000|2021-03-14 10:45:00|60385.7|60260.7|60482.7|60357.7|60509.2|60384.2|60342.5|60217.5|931
1615719000000|2021-03-14 10:50:00|60484.3|60359.3|60313.4|60188.4|60504.1|60379.1|60224.8|60099.8|932
1615719300000|2021-03-14 10:55:00|60312.3|60187.3|60327.5|60202.5|60432.1|60307.1|60304.9|60179.9|920
1615719600000|2021-03-14 11:00:00|60330.1|60205.1|60352.2|60227.2|60423.1|60298.1|60280.3|60155.3|911
1615719900000|2021-03-14 11:05:00|60352.4|60227.4|60183.9|60058.9|60352.5|60227.5|60131|60006|905
1615720200000|2021-03-14 11:10:00|60186.6|60061.6|60062.5|59937.5|60221.6|60096.6|59963.9|59838.9|1021
1615720500000|2021-03-14 11:15:00|60063.6|59938.6|59992.5|59867.5|60150.8|60025.8|59972.7|59847.7|1089
1615720800000|2021-03-14 11:20:00|59994.6|59869.6|59752.5|59627.5|60068.9|59943.9|59746.7|59621.7|1046
1615721100000|2021-03-14 11:25:00|59750.2|59625.2|59707.7|59582.7|59796.1|59671.1|59501.4|59376.4|1094
1615721400000|2021-03-14 11:30:00|59711.7|59586.7|59904.7|59779.7|59988.5|59863.5|59711.7|59586.7|961
1615721700000|2021-03-14 11:35:00|59904.8|59779.8|59987.5|59862.5|60049.5|59924.5|59903.5|59778.5|884
1615722000000|2021-03-14 11:40:00|59987.3|59862.3|59878|59753|59987.3|59862.3|59872.3|59747.3|958
1615722300000|2021-03-14 11:45:00|59877|59752|60113.5|59988.5|60122|59997|59758.8|59633.8|970
1615722600000|2021-03-14 11:50:00|60113.6|59988.6|60139.2|60014.2|60195.9|60070.9|60070.5|59945.5|897
1615722900000|2021-03-14 11:55:00|60138.4|60013.4|60376.9|60251.9|60387.4|60262.4|60112.3|59987.3|982
1615723200000|2021-03-14 12:00:00|60379.2|60254.2|60410.4|60285.4|60410.4|60285.4|60285|60160|951
1615723500000|2021-03-14 12:05:00|60411.3|60286.3|60463.6|60338.6|60526.9|60401.9|60411.3|60286.3|927
1615723800000|2021-03-14 12:10:00|60464|60339|60379.2|60254.2|60464.1|60339.1|60357.6|60232.6|750
1615724100000|2021-03-14 12:15:00|60379.3|60254.3|60464.7|60339.7|60468.9|60343.9|60266.5|60141.5|884
1615724400000|2021-03-14 12:20:00|60465.7|60340.7|60517.7|60392.7|60527.8|60402.8|60465.7|60340.7|767
1615724700000|2021-03-14 12:25:00|60517.8|60392.8|60460|60335|60631.1|60506.1|60458.4|60333.4|904
1615725000000|2021-03-14 12:30:00|60459.8|60334.8|60533.3|60408.3|60566.2|60441.2|60457.9|60332.9|837
1615725300000|2021-03-14 12:35:00|60532.1|60407.1|60436.9|60311.9|60538.7|60413.7|60406.9|60281.9|854
1615725600000|2021-03-14 12:40:00|60437.6|60312.6|60433.7|60308.7|60485.9|60360.9|60399.2|60274.2|694
1615725900000|2021-03-14 12:45:00|60433.4|60308.4|60438.4|60313.4|60439.1|60314.1|60275.4|60150.4|915
1615726200000|2021-03-14 12:50:00|60438.9|60313.9|60478.8|60353.8|60548|60423|60433.4|60308.4|796
1615726500000|2021-03-14 12:55:00|60477.9|60352.9|60504.7|60379.7|60518.1|60393.1|60453|60328|748
1615726800000|2021-03-14 13:00:00|60504.6|60379.6|60493.7|60368.7|60526.6|60401.6|60401.4|60276.4|780
1615727100000|2021-03-14 13:05:00|60494.8|60369.8|60544|60419|60559.7|60434.7|60494.2|60369.2|775
1615727400000|2021-03-14 13:10:00|60545.2|60420.2|60347.8|60222.8|60545.2|60420.2|60347.6|60222.6|700
1615727700000|2021-03-14 13:15:00|60348|60223|60355.9|60230.9|60478|60353|60347.6|60222.6|687
1615728000000|2021-03-14 13:20:00|60352.4|60227.4|60108.3|59983.3|60352.4|60227.4|60090.5|59965.5|931
1615728300000|2021-03-14 13:25:00|60109.7|59984.7|60243.7|60118.7|60251.4|60126.4|60098.7|59973.7|733
1615728600000|2021-03-14 13:30:00|60243.9|60118.9|59931.6|59806.6|60245.5|60120.5|59912.8|59787.8|990
1615728900000|2021-03-14 13:35:00|59931.8|59806.8|59964.2|59839.2|59975.6|59850.6|59887.4|59762.4|929
1615729200000|2021-03-14 13:40:00|59964.6|59839.6|59977.1|59852.1|60078|59953|59923.3|59798.3|952
1615729500000|2021-03-14 13:45:00|59977.2|59852.2|60135.5|60010.5|60146.7|60021.7|59933.1|59808.1|950
1615729800000|2021-03-14 13:50:00|60133.7|60008.7|59954.1|59829.1|60136.5|60011.5|59951.5|59826.5|858
1615730100000|2021-03-14 13:55:00|59953.9|59828.9|60027.3|59902.3|60047.5|59922.5|59831.9|59706.9|941
1615730400000|2021-03-14 14:00:00|60026.5|59901.5|60093|59968|60169.7|60044.7|59988.9|59863.9|897
1615730700000|2021-03-14 14:05:00|60093.2|59968.2|60260.1|60135.1|60260.1|60135.1|60092.5|59967.5|741
1615731000000|2021-03-14 14:10:00|60260|60135|60373|60248|60386.5|60261.5|60224|60099|856
1615731300000|2021-03-14 14:15:00|60373.2|60248.2|60327.5|60202.5|60420.6|60295.6|60327.5|60202.5|799
1615731600000|2021-03-14 14:20:00|60328.1|60203.1|60230|60105|60330.8|60205.8|60210.8|60085.8|893
1615731900000|2021-03-14 14:25:00|60230.3|60105.3|60266.8|60141.8|60321.4|60196.4|60225.5|60100.5|748
1615732200000|2021-03-14 14:30:00|60267.8|60142.8|60448.6|60323.6|60530.7|60405.7|60267.8|60142.8|918
1615732500000|2021-03-14 14:35:00|60449.1|60324.1|60311|60186|60476|60351|60306.1|60181.1|860
1615732800000|2021-03-14 14:40:00|60311.2|60186.2|60324.8|60199.8|60387.3|60262.3|60296.8|60171.8|815
1615733100000|2021-03-14 14:45:00|60326.6|60201.6|60121.8|59996.8|60337.6|60212.6|60086.8|59961.8|948
1615733400000|2021-03-14 14:50:00|60121.7|59996.7|60165.4|60040.4|60198.3|60073.3|60085|59960|750
1615733700000|2021-03-14 14:55:00|60165.1|60040.1|60065.2|59940.2|60165.1|60040.1|60003.4|59878.4|846
1615734000000|2021-03-14 15:00:00|60062.9|59937.9|59968.8|59843.8|60113.7|59988.7|59966.7|59841.7|782
1615734300000|2021-03-14 15:05:00|59969|59844|60066.2|59941.2|60066.2|59941.2|59967.3|59842.3|754
1615734600000|2021-03-14 15:10:00|60065.8|59940.8|59997.4|59872.4|60130.1|60005.1|59953.4|59828.4|786
1615734900000|2021-03-14 15:15:00|59997.6|59872.6|59900.3|59775.3|60059.2|59934.2|59884.4|59759.4|899
1615735200000|2021-03-14 15:20:00|59900.9|59775.9|59927.6|59802.6|59949|59824|59833.7|59708.7|883
1615735500000|2021-03-14 15:25:00|59926.9|59801.9|60116.5|59991.5|60129.3|60004.3|59901.5|59776.5|874
1615735800000|2021-03-14 15:30:00|60116.8|59991.8|60052.2|59927.2|60202.9|60077.9|60052.2|59927.2|817
1615736100000|2021-03-14 15:35:00|60052|59927|59910.9|59785.9|60053.6|59928.6|59898.4|59773.4|884
1615736400000|2021-03-14 15:40:00|59910.6|59785.6|59838.5|59713.5|59912.6|59787.6|59747.8|59622.8|892
1615736700000|2021-03-14 15:45:00|59838|59713|59896.1|59771.1|59902.9|59777.9|59835.8|59710.8|783
1615737000000|2021-03-14 15:50:00|59895.9|59770.9|59664|59539|59930.2|59805.2|59661.1|59536.1|922
1615737300000|2021-03-14 15:55:00|59662.1|59537.1|59750.5|59625.5|59786|59661|59566.2|59441.2|1009
1615737600000|2021-03-14 16:00:00|59752.1|59627.1|59498.5|59373.5|59820|59695|59413.8|59288.8|1039
1615737900000|2021-03-14 16:05:00|59498.4|59373.4|59889.4|59764.4|59893.1|59768.1|59403.2|59278.2|1076
1615738200000|2021-03-14 16:10:00|59889.3|59764.3|60008|59883|60030.9|59905.9|59873.5|59748.5|970
1615738500000|2021-03-14 16:15:00|60007.3|59882.3|60070.2|59945.2|60077.2|59952.2|59903.7|59778.7|969
1615738800000|2021-03-14 16:20:00|60069.9|59944.9|60021.3|59896.3|60090.3|59965.3|59975.2|59850.2|981
1615739100000|2021-03-14 16:25:00|60021.4|59896.4|59865|59740|60027.6|59902.6|59852.3|59727.3|977
1615739400000|2021-03-14 16:30:00|59864.9|59739.9|59725.3|59600.3|59870.9|59745.9|59722.8|59597.8|978
1615739700000|2021-03-14 16:35:00|59727.4|59602.4|59645.9|59520.9|59738.6|59613.6|59567.9|59442.9|1032
1615740000000|2021-03-14 16:40:00|59650|59525|59839.9|59714.9|59839.9|59714.9|59550.8|59425.8|924
1615740300000|2021-03-14 16:45:00|59843.1|59718.1|59757.3|59632.3|59934.3|59809.3|59724.3|59599.3|967
1615740600000|2021-03-14 16:50:00|59753.1|59628.1|59631|59506|59753.1|59628.1|59621.6|59496.6|899
1615740900000|2021-03-14 16:55:00|59632.8|59507.8|59613.6|59488.6|59635.8|59510.8|59519.5|59394.5|1013
1615741200000|2021-03-14 17:00:00|59612.7|59487.7|59715.2|59590.2|59724.9|59599.9|59600.8|59475.8|905
1615741500000|2021-03-14 17:05:00|59720.5|59595.5|59809|59684|59883.1|59758.1|59707.5|59582.5|1002
1615741800000|2021-03-14 17:10:00|59809.2|59684.2|59878.9|59753.9|59906.7|59781.7|59809.2|59684.2|970
1615742100000|2021-03-14 17:15:00|59878.5|59753.5|59863|59738|59936.3|59811.3|59859.3|59734.3|936
1615742400000|2021-03-14 17:20:00|59863.2|59738.2|59864.2|59739.2|59865.3|59740.3|59697.8|59572.8|901
1615742700000|2021-03-14 17:25:00|59864|59739|59971.5|59846.5|60058.9|59933.9|59853.8|59728.8|970
1615743000000|2021-03-14 17:30:00|59973.4|59848.4|59904.7|59779.7|59975.9|59850.9|59842.8|59717.8|923
1615743300000|2021-03-14 17:35:00|59903|59778|59758.5|59633.5|59903.6|59778.6|59758.5|59633.5|909
1615743600000|2021-03-14 17:40:00|59758.7|59633.7|59841.2|59716.2|59898.8|59773.8|59743.4|59618.4|894
1615743900000|2021-03-14 17:45:00|59841.6|59716.6|59856.3|59731.3|59863.5|59738.5|59767.4|59642.4|808
1615744200000|2021-03-14 17:50:00|59856.1|59731.1|59944.6|59819.6|59951|59826|59853|59728|875
1615744500000|2021-03-14 17:55:00|59943.3|59818.3|59784.8|59659.8|59944.1|59819.1|59772.5|59647.5|818
1615744800000|2021-03-14 18:00:00|59782.3|59657.3|60062|59937|60093.5|59968.5|59771.5|59646.5|941
1615745100000|2021-03-14 18:05:00|60061|59936|60012.9|59887.9|60066.3|59941.3|59960.2|59835.2|938
1615745400000|2021-03-14 18:10:00|60012.8|59887.8|60119.1|59994.1|60122.4|59997.4|59981.4|59856.4|896
1615745700000|2021-03-14 18:15:00|60119|59994|60174.3|60049.3|60179.7|60054.7|60083|59958|869
1615746000000|2021-03-14 18:20:00|60174.5|60049.5|60135.4|60010.4|60177.2|60052.2|60120.6|59995.6|821
1615746300000|2021-03-14 18:25:00|60135.8|60010.8|60106.4|59981.4|60136.1|60011.1|60054.6|59929.6|813
1615746600000|2021-03-14 18:30:00|60106.8|59981.8|60063.3|59938.3|60106.9|59981.9|60061.2|59936.2|826
1615746900000|2021-03-14 18:35:00|60063.9|59938.9|60343.8|60218.8|60343.8|60218.8|60063.3|59938.3|944
1615747200000|2021-03-14 18:40:00|60342.9|60217.9|60237.8|60112.8|60400.3|60275.3|60237.4|60112.4|898
1615747500000|2021-03-14 18:45:00|60237.7|60112.7|60299.7|60174.7|60325.1|60200.1|60231.8|60106.8|910
1615747800000|2021-03-14 18:50:00|60299.9|60174.9|60232.3|60107.3|60299.9|60174.9|60198.6|60073.6|884
1615748100000|2021-03-14 18:55:00|60237.2|60112.2|60219.1|60094.1|60237.6|60112.6|60168.2|60043.2|927
1615748400000|2021-03-14 19:00:00|60222.3|60097.3|60223.6|60098.6|60251.4|60126.4|60184.5|60059.5|806
1615748700000|2021-03-14 19:05:00|60223.7|60098.7|60131.6|60006.6|60224.6|60099.6|60129.1|60004.1|718
1615749000000|2021-03-14 19:10:00|60131|60006|60118.6|59993.6|60223.1|60098.1|60114.3|59989.3|733
1615749300000|2021-03-14 19:15:00|60118.7|59993.7|60240.3|60115.3|60240.9|60115.9|60083.1|59958.1|844
1615749600000|2021-03-14 19:20:00|60240.4|60115.4|60232.9|60107.9|60250.8|60125.8|60196.3|60071.3|767
1615749900000|2021-03-14 19:25:00|60232.7|60107.7|60227|60102|60242.4|60117.4|60124.3|59999.3|775
1615750200000|2021-03-14 19:30:00|60227.4|60102.4|60139.1|60014.1|60229.3|60104.3|60123.3|59998.3|738
1615750500000|2021-03-14 19:35:00|60138.6|60013.6|60198.1|60073.1|60248.7|60123.7|60079.4|59954.4|904
1615750800000|2021-03-14 19:40:00|60198.2|60073.2|59989.4|59864.4|60198.5|60073.5|59973.5|59848.5|943
1615751100000|2021-03-14 19:45:00|59989.1|59864.1|59949.3|59824.3|59989.1|59864.1|59880.8|59755.8|926
1615751400000|2021-03-14 19:50:00|59951.1|59826.1|59926.1|59801.1|59957.5|59832.5|59874.5|59749.5|857
1615751700000|2021-03-14 19:55:00|59925.4|59800.4|59992|59867|60016.6|59891.6|59924.6|59799.6|767
1615752000000|2021-03-14 20:00:00|59991.9|59866.9|60002.6|59877.6|60103.3|59978.3|59991.9|59866.9|895
1615752300000|2021-03-14 20:05:00|60002.7|59877.7|60005.9|59880.9|60007|59882|59914.8|59789.8|794
1615752600000|2021-03-14 20:10:00|60005.4|59880.4|59875.5|59750.5|60078|59953|59871.8|59746.8|969
1615752900000|2021-03-14 20:15:00|59874.8|59749.8|59879.3|59754.3|59910.6|59785.6|59803.4|59678.4|891
1615753200000|2021-03-14 20:20:00|59883.6|59758.6|59871|59746|59886.8|59761.8|59826.7|59701.7|809
1615753500000|2021-03-14 20:25:00|59870.9|59745.9|59890|59765|59926.3|59801.3|59870.9|59745.9|723
1615753800000|2021-03-14 20:30:00|59889.8|59764.8|59978.2|59853.2|59981.3|59856.3|59796.6|59671.6|831
1615754100000|2021-03-14 20:35:00|59978.1|59853.1|60035.4|59910.4|60064.8|59939.8|59957.7|59832.7|875
1615754400000|2021-03-14 20:40:00|60035.6|59910.6|60095.5|59970.5|60104.4|59979.4|59956.4|59831.4|889
1615754700000|2021-03-14 20:45:00|60094.8|59969.8|60206.2|60081.2|60206.2|60081.2|60067.1|59942.1|828
1615755000000|2021-03-14 20:50:00|60206.6|60081.6|60301.9|60176.9|60365.6|60240.6|60190.1|60065.1|825
1615755300000|2021-03-14 20:55:00|60297.2|60172.2|60338.1|60213.1|60360.1|60235.1|60207.9|60082.9|928
1615755600000|2021-03-14 21:00:00|60338.8|60213.8|60462.4|60337.4|60540.9|60415.9|60331.3|60206.3|915
1615755900000|2021-03-14 21:05:00|60463.6|60338.6|60253.2|60128.2|60480.3|60355.3|60253.2|60128.2|856
1615756200000|2021-03-14 21:10:00|60253.4|60128.4|60185|60060|60271.1|60146.1|60184.9|60059.9|605
1615756500000|2021-03-14 21:15:00|60185.4|60060.4|60163.8|60038.8|60192.3|60067.3|60131.1|60006.1|578
1615756800000|2021-03-14 21:20:00|60173.6|60048.6|60145.3|60020.3|60176.3|60051.3|60141.3|60016.3|542
1615757100000|2021-03-14 21:25:00|60145|60020|60070.1|59945.1|60147.3|60022.3|60002.4|59877.4|752
1615757400000|2021-03-14 21:30:00|60070.2|59945.2|60071.3|59946.3|60214.8|60089.8|60050.1|59925.1|628
1615757700000|2021-03-14 21:35:00|60070.4|59945.4|59976.4|59851.4|60135.9|60010.9|59946.9|59821.9|674
1615758000000|2021-03-14 21:40:00|59976.7|59851.7|60010.6|59885.6|60022.5|59897.5|59974.9|59849.9|577
1615758300000|2021-03-14 21:45:00|60010|59885|60017.3|59892.3|60073.1|59948.1|59999.5|59874.5|443
1615758600000|2021-03-14 21:50:00|60014.9|59889.9|60054.2|59929.2|60069.2|59944.2|60014.9|59889.9|448
1615758900000|2021-03-14 21:55:00|60053.6|59928.6|60136.2|60011.2|60136.9|60011.9|60050.4|59925.4|483
1615759200000|2021-03-14 22:00:00|60136.5|60011.5|60052.9|59927.9|60210.7|60085.7|60048.6|59923.6|737
1615759500000|2021-03-14 22:05:00|60040|59915|59946.5|59821.5|60040.4|59915.4|59858.7|59733.7|796
1615759800000|2021-03-14 22:10:00|59946.2|59821.2|59841.4|59716.4|59986.8|59861.8|59831|59706|881
1615760100000|2021-03-14 22:15:00|59842|59717|60162.5|60037.5|60163.8|60038.8|59825.6|59700.6|795
1615760400000|2021-03-14 22:20:00|60163.1|60038.1|60240.9|60115.9|60277.2|60152.2|60133.9|60008.9|849
1615760700000|2021-03-14 22:25:00|60239.9|60114.9|60158.2|60033.2|60239.9|60114.9|60140|60015|598
1615761000000|2021-03-14 22:30:00|60158.1|60033.1|59997.7|59872.7|60159|60034|59993.1|59868.1|559
1615761300000|2021-03-14 22:35:00|59996.6|59871.6|60158.6|60033.6|60160|60035|59993.4|59868.4|719
1615761600000|2021-03-14 22:40:00|60159.3|60034.3|60266.6|60141.6|60294.6|60169.6|60135.1|60010.1|790
1615761900000|2021-03-14 22:45:00|60267|60142|60205.6|60080.6|60366.4|60241.4|60184.3|60059.3|700
1615762200000|2021-03-14 22:50:00|60204.2|60079.2|60184.6|60059.6|60215.8|60090.8|60153|60028|720
1615762500000|2021-03-14 22:55:00|60185.3|60060.3|60277.8|60152.8|60282|60157|60174|60049|635
1615762800000|2021-03-14 23:00:00|60277.9|60152.9|60472.7|60347.7|60472.7|60347.7|60270.3|60145.3|759
1615763100000|2021-03-14 23:05:00|60470.9|60345.9|60446.9|60321.9|60472.5|60347.5|60362.5|60237.5|946
1615763400000|2021-03-14 23:10:00|60447.6|60322.6|60653.7|60528.7|60682.4|60557.4|60426.6|60301.6|884
1615763700000|2021-03-14 23:15:00|60658.8|60533.8|60595.7|60470.7|60801.5|60676.5|60590.7|60465.7|1069
1615764000000|2021-03-14 23:20:00|60596.9|60471.9|60567.3|60442.3|60684.4|60559.4|60561.7|60436.7|850
1615764300000|2021-03-14 23:25:00|60567|60442|60532.6|60407.6|60601.9|60476.9|60510.8|60385.8|776
1615764600000|2021-03-14 23:30:00|60528.7|60403.7|60395.5|60270.5|60540|60415|60378.3|60253.3|837
1615764900000|2021-03-14 23:35:00|60393.9|60268.9|60215|60090|60439|60314|60135.7|60010.7|1016
1615765200000|2021-03-14 23:40:00|60213.8|60088.8|60054.5|59929.5|60272.4|60147.4|60000.6|59875.6|1035
1615765500000|2021-03-14 23:45:00|60054.1|59929.1|59627.7|59502.7|60072.3|59947.3|59533.5|59408.5|1136
1615765800000|2021-03-14 23:50:00|59629.6|59504.6|59475|59350|59789.4|59664.4|59437.5|59312.5|1095
1615766100000|2021-03-14 23:55:00|59474|59349|59070.6|58945.6|59605.3|59480.3|59057.3|58932.3|1138
1615766400000|2021-03-15 00:00:00|59067.1|58942.1|59224.8|59099.8|59296.6|59171.6|58847.4|58722.4|1161
1615766700000|2021-03-15 00:05:00|59226.5|59101.5|59363.9|59238.9|59456.5|59331.5|59189.8|59064.8|1112
1615767000000|2021-03-15 00:10:00|59365.1|59240.1|59438|59313|59534.6|59409.6|59365.1|59240.1|1063
1615767300000|2021-03-15 00:15:00|59438.3|59313.3|59707.5|59582.5|59793.7|59668.7|59377.4|59252.4|1063
1615767600000|2021-03-15 00:20:00|59711|59586|59846.9|59721.9|59846.9|59721.9|59645.9|59520.9|933
1615767900000|2021-03-15 00:25:00|59844.3|59719.3|59956.8|59831.8|59957|59832|59768.3|59643.3|994
1615768200000|2021-03-15 00:30:00|59957.4|59832.4|59933.9|59808.9|59973.8|59848.8|59794.5|59669.5|987
1615768500000|2021-03-15 00:35:00|59934|59809|59843.9|59718.9|59962.2|59837.2|59814.8|59689.8|953
1615768800000|2021-03-15 00:40:00|59850.7|59725.7|59842.6|59717.6|59897.7|59772.7|59631.6|59506.6|894
1615769100000|2021-03-15 00:45:00|59843.4|59718.4|59868.7|59743.7|59939.6|59814.6|59842.1|59717.1|829
1615769400000|2021-03-15 00:50:00|59867.6|59742.6|59785.3|59660.3|59868.7|59743.7|59651|59526|908
1615769700000|2021-03-15 00:55:00|59786.8|59661.8|59511.3|59386.3|59820.8|59695.8|59485.2|59360.2|883
1615770000000|2021-03-15 01:00:00|59494.9|59369.9|59605.1|59480.1|59827.4|59702.4|59360.4|59235.4|1037
1615770300000|2021-03-15 01:05:00|59606.1|59481.1|59442.1|59317.1|59678.7|59553.7|59330.1|59205.1|986
1615770600000|2021-03-15 01:10:00|59442.2|59317.2|59678.5|59553.5|59696.4|59571.4|59408|59283|1007
1615770900000|2021-03-15 01:15:00|59679.4|59554.4|59756.2|59631.2|59763.4|59638.4|59551.4|59426.4|937
1615771200000|2021-03-15 01:20:00|59756.3|59631.3|59974.4|59849.4|59978.4|59853.4|59723.6|59598.6|910
1615771500000|2021-03-15 01:25:00|59974.9|59849.9|60085.1|59960.1|60106|59981|59918.3|59793.3|990
1615771800000|2021-03-15 01:30:00|60082.4|59957.4|60180.5|60055.5|60181.9|60056.9|60046|59921|900
1615772100000|2021-03-15 01:35:00|60180.6|60055.6|60148|60023|60196.6|60071.6|60114.2|59989.2|863
1615772400000|2021-03-15 01:40:00|60148.5|60023.5|60235.8|60110.8|60307.2|60182.2|60136.5|60011.5|922
1615772700000|2021-03-15 01:45:00|60236.5|60111.5|60080.3|59955.3|60248.6|60123.6|60071.8|59946.8|1032
1615773000000|2021-03-15 01:50:00|60080.4|59955.4|60027.1|59902.1|60094.5|59969.5|60009|59884|891
1615773300000|2021-03-15 01:55:00|60028|59903|60094.7|59969.7|60098.5|59973.5|60002|59877|912
1615773600000|2021-03-15 02:00:00|60094.8|59969.8|60360.4|60235.4|60361.7|60236.7|60093.4|59968.4|906
1615773900000|2021-03-15 02:05:00|60359.8|60234.8|60311.2|60186.2|60362.5|60237.5|60260|60135|927
1615774200000|2021-03-15 02:10:00|60311.6|60186.6|60222|60097|60311.6|60186.6|60199.4|60074.4|793
1615774500000|2021-03-15 02:15:00|60223.2|60098.2|60247.2|60122.2|60272.9|60147.9|60197.4|60072.4|727
1615774800000|2021-03-15 02:20:00|60249.5|60124.5|60149|60024|60260.6|60135.6|60118.8|59993.8|695
1615775100000|2021-03-15 02:25:00|60146.4|60021.4|60273.6|60148.6|60274.5|60149.5|60104.5|59979.5|755
1615775400000|2021-03-15 02:30:00|60273.1|60148.1|60182.8|60057.8|60308.3|60183.3|60166|60041|862
1615775700000|2021-03-15 02:35:00|60182.2|60057.2|60331.9|60206.9|60331.9|60206.9|60126.2|60001.2|708
1615776000000|2021-03-15 02:40:00|60333.3|60208.3|60256.5|60131.5|60349.1|60224.1|60222|60097|773
1615776300000|2021-03-15 02:45:00|60255.9|60130.9|60158.5|60033.5|60255.9|60130.9|60141|60016|692
1615776600000|2021-03-15 02:50:00|60159.2|60034.2|60221.8|60096.8|60241.2|60116.2|60144.9|60019.9|718
1615776900000|2021-03-15 02:55:00|60221.6|60096.6|60110.4|59985.4|60224.2|60099.2|60082.8|59957.8|765
1615777200000|2021-03-15 03:00:00|60110.3|59985.3|60326.6|60201.6|60354.3|60229.3|60110.3|59985.3|829
1615777500000|2021-03-15 03:05:00|60327.7|60202.7|60211.3|60086.3|60348.4|60223.4|60169.6|60044.6|734
1615777800000|2021-03-15 03:10:00|60210.7|60085.7|60239.4|60114.4|60254.5|60129.5|60160.5|60035.5|814
1615778100000|2021-03-15 03:15:00|60240.3|60115.3|60327.6|60202.6|60336.6|60211.6|60155|60030|859
1615778400000|2021-03-15 03:20:00|60326.9|60201.9|60252.7|60127.7|60330|60205|60234.7|60109.7|809
1615778700000|2021-03-15 03:25:00|60249.5|60124.5|60254.9|60129.9|60291|60166|60242.4|60117.4|758
1615779000000|2021-03-15 03:30:00|60253.4|60128.4|60296.7|60171.7|60304.3|60179.3|60180.2|60055.2|828
1615779300000|2021-03-15 03:35:00|60293.2|60168.2|60252.4|60127.4|60310.7|60185.7|60226.3|60101.3|758
1615779600000|2021-03-15 03:40:00|60254.1|60129.1|60321.6|60196.6|60335.7|60210.7|60243|60118|689
1615779900000|2021-03-15 03:45:00|60321|60196|60493.7|60368.7|60530.4|60405.4|60320.5|60195.5|889
1615780200000|2021-03-15 03:50:00|60494.4|60369.4|60432.7|60307.7|60518.9|60393.9|60416.6|60291.6|708
1615780500000|2021-03-15 03:55:00|60432.8|60307.8|60424.2|60299.2|60433.3|60308.3|60385.1|60260.1|768
1615780800000|2021-03-15 04:00:00|60424.3|60299.3|60546|60421|60648.5|60523.5|60424.3|60299.3|975
1615781100000|2021-03-15 04:05:00|60545.6|60420.6|60533.8|60408.8|60585.4|60460.4|60503.7|60378.7|799
1615781400000|2021-03-15 04:10:00|60532.9|60407.9|60499.1|60374.1|60571.2|60446.2|60495.7|60370.7|762
1615781700000|2021-03-15 04:15:00|60498.8|60373.8|60486.1|60361.1|60508.4|60383.4|60440|60315|917
1615782000000|2021-03-15 04:20:00|60484.6|60359.6|60428.5|60303.5|60490.6|60365.6|60422.9|60297.9|800
1615782300000|2021-03-15 04:25:00|60429.4|60304.4|60399.3|60274.3|60435.6|60310.6|60339.1|60214.1|771
1615782600000|2021-03-15 04:30:00|60398.9|60273.9|60131.1|60006.1|60402.9|60277.9|59907.3|59782.3|913
1615782900000|2021-03-15 04:35:00|60129.9|60004.9|60196|60071|60367.3|60242.3|60016.3|59891.3|1092
1615783200000|2021-03-15 04:40:00|60198.4|60073.4|60104.9|59979.9|60201.5|60076.5|60050.5|59925.5|942
1615783500000|2021-03-15 04:45:00|60105.2|59980.2|59933.9|59808.9|60105.2|59980.2|59841.8|59716.8|999
1615783800000|2021-03-15 04:50:00|59935|59810|59784.2|59659.2|59999.7|59874.7|59782.2|59657.2|1014
1615784100000|2021-03-15 04:55:00|59783.9|59658.9|59819.1|59694.1|59893.9|59768.9|59713.5|59588.5|1045
1615784400000|2021-03-15 05:00:00|59819.7|59694.7|59654.5|59529.5|59885.6|59760.6|59581.6|59456.6|1046
1615784700000|2021-03-15 05:05:00|59663.3|59538.3|59750.4|59625.4|59786.4|59661.4|59639|59514|1010
1615785000000|2021-03-15 05:10:00|59748.9|59623.9|59679.5|59554.5|59780|59655|59647.7|59522.7|970
1615785300000|2021-03-15 05:15:00|59672.9|59547.9|59913|59788|59913.4|59788.4|59672.9|59547.9|900
1615785600000|2021-03-15 05:20:00|59913.8|59788.8|59841.8|59716.8|59960.2|59835.2|59840.3|59715.3|839
1615785900000|2021-03-15 05:25:00|59845.4|59720.4|59722.6|59597.6|59846.6|59721.6|59660.1|59535.1|837
1615786200000|2021-03-15 05:30:00|59721.3|59596.3|59783.4|59658.4|59852.3|59727.3|59721.3|59596.3|848
1615786500000|2021-03-15 05:35:00|59782.9|59657.9|59470.1|59345.1|59810.6|59685.6|59465.4|59340.4|979
1615786800000|2021-03-15 05:40:00|59469.6|59344.6|59408.5|59283.5|59560.5|59435.5|59336.4|59211.4|945
1615787100000|2021-03-15 05:45:00|59407.1|59282.1|59410.6|59285.6|59558.1|59433.1|59352.3|59227.3|1017
1615787400000|2021-03-15 05:50:00|59410.5|59285.5|59261.1|59136.1|59444.8|59319.8|59227.7|59102.7|992
1615787700000|2021-03-15 05:55:00|59258.7|59133.7|59070.4|58945.4|59292.8|59167.8|59070.1|58945.1|1064
1615788000000|2021-03-15 06:00:00|59072.1|58947.1|59362.4|59237.4|59374.8|59249.8|59049.3|58924.3|1048
1615788300000|2021-03-15 06:05:00|59359.2|59234.2|59367.9|59242.9|59407.3|59282.3|59301.9|59176.9|974
1615788600000|2021-03-15 06:10:00|59366.4|59241.4|59318.3|59193.3|59390.6|59265.6|59162.9|59037.9|969
1615788900000|2021-03-15 06:15:00|59319.4|59194.4|59176.9|59051.9|59333.7|59208.7|59157.4|59032.4|920
1615789200000|2021-03-15 06:20:00|59177.1|59052.1|58984.7|58859.7|59247|59122|58885.1|58760.1|1077
1615789500000|2021-03-15 06:25:00|58984.5|58859.5|59246.2|59121.2|59264.6|59139.6|58984.5|58859.5|1002
1615789800000|2021-03-15 06:30:00|59246.8|59121.8|58758.1|58633.1|59257.1|59132.1|58758.1|58633.1|1016
1615790100000|2021-03-15 06:35:00|58747.2|58622.2|58887.7|58762.7|58892.9|58767.9|58570.7|58445.7|1122
1615790400000|2021-03-15 06:40:00|58888|58763|58596.1|58471.1|58911.8|58786.8|58514.8|58389.8|1113
1615790700000|2021-03-15 06:45:00|58599.8|58474.8|58659.8|58534.8|58764.7|58639.7|58566|58441|1064
1615791000000|2021-03-15 06:50:00|58658.1|58533.1|58627.4|58502.4|58814.1|58689.1|58613.1|58488.1|951
1615791300000|2021-03-15 06:55:00|58631.4|58506.4|58828|58703|58851.9|58726.9|58612|58487|998
1615791600000|2021-03-15 07:00:00|58828.3|58703.3|58564.3|58439.3|58838.4|58713.4|58564.1|58439.1|1051
1615791900000|2021-03-15 07:05:00|58564.1|58439.1|58313.3|58188.3|58569.9|58444.9|58238.7|58113.7|1052
1615792200000|2021-03-15 07:10:00|58315.6|58190.6|58092.8|57967.8|58315.6|58190.6|58067.7|57942.7|1057
1615792500000|2021-03-15 07:15:00|58093|57968|57956.4|57831.4|58195.6|58070.6|57801.7|57676.7|1104
1615792800000|2021-03-15 07:20:00|57956.5|57831.5|57557.7|57432.7|57976.3|57851.3|57528.6|57403.6|1155
1615793100000|2021-03-15 07:25:00|57556.5|57431.5|57916.9|57791.9|57916.9|57791.9|57400.3|57275.3|1141
1615793400000|2021-03-15 07:30:00|57916.8|57791.8|58263.8|58138.8|58300.7|58175.7|57802.5|57677.5|1086
1615793700000|2021-03-15 07:35:00|58263.9|58138.9|58177.4|58052.4|58273.1|58148.1|57973.8|57848.8|1037
1615794000000|2021-03-15 07:40:00|58176|58051|58415.1|58290.1|58419.6|58294.6|58174.1|58049.1|1035
1615794300000|2021-03-15 07:45:00|58413.4|58288.4|58258|58133|58413.4|58288.4|58201.6|58076.6|1028
1615794600000|2021-03-15 07:50:00|58255.1|58130.1|57964.4|57839.4|58269.6|58144.6|57891.7|57766.7|1041
1615794900000|2021-03-15 07:55:00|57969.3|57844.3|57892.5|57767.5|58188.8|58063.8|57890.1|57765.1|1070
1615795200000|2021-03-15 08:00:00|57887.9|57762.9|58089.6|57964.6|58090.4|57965.4|57666.9|57541.9|1132
1615795500000|2021-03-15 08:05:00|58089.5|57964.5|58326.8|58201.8|58374|58249|58045.3|57920.3|1044
1615795800000|2021-03-15 08:10:00|58327.1|58202.1|58139.9|58014.9|58334.4|58209.4|58053.7|57928.7|1062
1615796100000|2021-03-15 08:15:00|58136.2|58011.2|58280.2|58155.2|58280.4|58155.4|58071.9|57946.9|1041
1615796400000|2021-03-15 08:20:00|58281.8|58156.8|58371.2|58246.2|58372.6|58247.6|58210.3|58085.3|971
1615796700000|2021-03-15 08:25:00|58373.4|58248.4|58295.4|58170.4|58418.6|58293.6|58245.3|58120.3|933
1615797000000|2021-03-15 08:30:00|58294.3|58169.3|58093.2|57968.2|58294.3|58169.3|58054.1|57929.1|1031
1615797300000|2021-03-15 08:35:00|58088.4|57963.4|58067.6|57942.6|58124.1|57999.1|58005.4|57880.4|996
1615797600000|2021-03-15 08:40:00|58069.5|57944.5|58199.1|58074.1|58252.4|58127.4|58069.4|57944.4|1009
1615797900000|2021-03-15 08:45:00|58199.2|58074.2|58084.5|57959.5|58199.2|58074.2|58067.3|57942.3|892
1615798200000|2021-03-15 08:50:00|58085.7|57960.7|57767.4|57642.4|58085.7|57960.7|57703.8|57578.8|1065
1615798500000|2021-03-15 08:55:00|57774.3|57649.3|57830.8|57705.8|57892.9|57767.9|57612.5|57487.5|1094
1615798800000|2021-03-15 09:00:00|57829.2|57704.2|57996.5|57871.5|58110.3|57985.3|57717.4|57592.4|1066
1615799100000|2021-03-15 09:05:00|57992|57867|57936.9|57811.9|58090.4|57965.4|57851.3|57726.3|1007
1615799400000|2021-03-15 09:10:00|57935.5|57810.5|57574.5|57449.5|57935.5|57810.5|57525.2|57400.2|1067
1615799700000|2021-03-15 09:15:00|57567.2|57442.2|57660.2|57535.2|57744.9|57619.9|57417.3|57292.3|1070
1615800000000|2021-03-15 09:20:00|57658.4|57533.4|55762|55637|57658.4|57533.4|55488.2|55363.2|1153
1615800300000|2021-03-15 09:25:00|55761.4|55636.4|56150.2|56025.2|56321.8|56196.8|55758.9|55633.9|1170
1615800600000|2021-03-15 09:30:00|56142.6|56017.6|55992.4|55867.4|56406.7|56281.7|55984.5|55859.5|1138
1615800900000|2021-03-15 09:35:00|55982.2|55857.2|56097.2|55972.2|56325.9|56200.9|55906.7|55781.7|1094
1615801200000|2021-03-15 09:40:00|56095.5|55970.5|55544.9|55419.9|56096.2|55971.2|54770.2|54645.2|1158
1615801500000|2021-03-15 09:45:00|55546.5|55421.5|55666.3|55541.3|55666.3|55541.3|55177.2|55052.2|1130
1615801800000|2021-03-15 09:50:00|55667.4|55542.4|55652.1|55527.1|55716.1|55591.1|55306.6|55181.6|1143
1615802100000|2021-03-15 09:55:00|55652.4|55527.4|55888.3|55763.3|55914.2|55789.2|55456.8|55331.8|1130
1615802400000|2021-03-15 10:00:00|55890.4|55765.4|55732|55607|55901.1|55776.1|55625.8|55500.8|1107
1615802700000|2021-03-15 10:05:00|55734.8|55609.8|56152|56027|56157.6|56032.6|55734.8|55609.8|1075
1615803000000|2021-03-15 10:10:00|56151.5|56026.5|56275.9|56150.9|56446.8|56321.8|56151.5|56026.5|1082
1615803300000|2021-03-15 10:15:00|56283.4|56158.4|56396.5|56271.5|56474.8|56349.8|56234.4|56109.4|1075
1615803600000|2021-03-15 10:20:00|56396.3|56271.3|56015.7|55890.7|56424.9|56299.9|55954.6|55829.6|1121
1615803900000|2021-03-15 10:25:00|56016.4|55891.4|56138.3|56013.3|56177.5|56052.5|55915.1|55790.1|1071
1615804200000|2021-03-15 10:30:00|56138|56013|56250.8|56125.8|56327.3|56202.3|56135.7|56010.7|1050
1615804500000|2021-03-15 10:35:00|56251|56126|55968.9|55843.9|56268.8|56143.8|55919.4|55794.4|1027
1615804800000|2021-03-15 10:40:00|55968.8|55843.8|55984.1|55859.1|56157|56032|55953|55828|1055
1615805100000|2021-03-15 10:45:00|55985.5|55860.5|56175.2|56050.2|56284.9|56159.9|55935.6|55810.6|980
1615805400000|2021-03-15 10:50:00|56174.9|56049.9|56389.6|56264.6|56404.6|56279.6|56159.3|56034.3|1042
1615805700000|2021-03-15 10:55:00|56388.9|56263.9|56436.2|56311.2|56470.6|56345.6|56315.4|56190.4|1022
1615806000000|2021-03-15 11:00:00|56438.3|56313.3|56556.5|56431.5|56625.9|56500.9|56360.4|56235.4|1021
1615806300000|2021-03-15 11:05:00|56556.2|56431.2|56305.7|56180.7|56599.4|56474.4|56294.5|56169.5|997
1615806600000|2021-03-15 11:10:00|56306|56181|56149|56024|56350.2|56225.2|56084.2|55959.2|1007
1615806900000|2021-03-15 11:15:00|56149.8|56024.8|56042.7|55917.7|56216|56091|55978.3|55853.3|1068
1615807200000|2021-03-15 11:20:00|56040.5|55915.5|56042.1|55917.1|56219|56094|56035.2|55910.2|963
1615807500000|2021-03-15 11:25:00|56041.8|55916.8|56197.4|56072.4|56241.8|56116.8|55981.4|55856.4|939
1615807800000|2021-03-15 11:30:00|56197.3|56072.3|56283|56158|56382.6|56257.6|56191.9|56066.9|852
1615808100000|2021-03-15 11:35:00|56279.6|56154.6|56343.5|56218.5|56470.4|56345.4|56251.2|56126.2|1029
1615808400000|2021-03-15 11:40:00|56342.1|56217.1|56488.7|56363.7|56531.4|56406.4|56342.1|56217.1|963
1615808700000|2021-03-15 11:45:00|56490.4|56365.4|56537|56412|56553|56428|56351.7|56226.7|972
1615809000000|2021-03-15 11:50:00|56527.4|56402.4|56377.7|56252.7|56538.4|56413.4|56366.7|56241.7|912
1615809300000|2021-03-15 11:55:00|56377.9|56252.9|56227.7|56102.7|56402.9|56277.9|56142.2|56017.2|993
1615809600000|2021-03-15 12:00:00|56227.5|56102.5|56120|55995|56304.3|56179.3|56107.2|55982.2|1053
1615809900000|2021-03-15 12:05:00|56119.8|55994.8|55741.8|55616.8|56119.9|55994.9|55418.1|55293.1|1131
1615810200000|2021-03-15 12:10:00|55742.3|55617.3|55255.2|55130.2|55752|55627|55255.2|55130.2|1102
1615810500000|2021-03-15 12:15:00|55256.2|55131.2|55392.5|55267.5|55618.2|55493.2|55256.2|55131.2|1127
1615810800000|2021-03-15 12:20:00|55392.3|55267.3|55554.7|55429.7|55599.6|55474.6|55148.9|55023.9|1127
1615811100000|2021-03-15 12:25:00|55554.5|55429.5|55774.5|55649.5|55839.3|55714.3|55492.9|55367.9|1100
1615811400000|2021-03-15 12:30:00|55771.4|55646.4|56166.1|56041.1|56169.5|56044.5|55764.9|55639.9|1082
1615811700000|2021-03-15 12:35:00|56165.8|56040.8|56215.5|56090.5|56275.1|56150.1|56048.2|55923.2|1073
1615812000000|2021-03-15 12:40:00|56214.3|56089.3|56209.8|56084.8|56292.6|56167.6|56154.2|56029.2|829
1615812300000|2021-03-15 12:45:00|56209.6|56084.6|56340.2|56215.2|56375.2|56250.2|56121|55996|936
1615812600000|2021-03-15 12:50:00|56338.7|56213.7|56374|56249|56451|56326|56300.2|56175.2|951
1615812900000|2021-03-15 12:55:00|56374.4|56249.4|56448.6|56323.6|56520.3|56395.3|56277.9|56152.9|926
1615813200000|2021-03-15 13:00:00|56451.5|56326.5|56488.9|56363.9|56514.7|56389.7|56358.1|56233.1|936
1615813500000|2021-03-15 13:05:00|56489.4|56364.4|56735.7|56610.7|56759.3|56634.3|56362.5|56237.5|896
1615813800000|2021-03-15 13:10:00|56736.8|56611.8|56611.8|56486.8|56737.8|56612.8|56528.6|56403.6|1015
1615814100000|2021-03-15 13:15:00|56612.4|56487.4|56777.1|56652.1|56840.2|56715.2|56513.7|56388.7|985
1615814400000|2021-03-15 13:20:00|56778.3|56653.3|56903.2|56778.2|56928.3|56803.3|56762.6|56637.6|1085
1615814700000|2021-03-15 13:25:00|56903.1|56778.1|57098|56973|57101.6|56976.6|56872.7|56747.7|918
1615815000000|2021-03-15 13:30:00|57099.1|56974.1|57026|56901|57122.8|56997.8|56974.5|56849.5|803
1615815300000|2021-03-15 13:35:00|57026.4|56901.4|57065.1|56940.1|57113.4|56988.4|56986.6|56861.6|1012
1615815600000|2021-03-15 13:40:00|57028.9|56903.9|56861.1|56736.1|57104|56979|56860.8|56735.8|952
1615815900000|2021-03-15 13:45:00|56858.3|56733.3|56866.1|56741.1|56963.1|56838.1|56778.4|56653.4|1042
1615816200000|2021-03-15 13:50:00|56866.2|56741.2|57069.3|56944.3|57095.5|56970.5|56866.2|56741.2|968
1615816500000|2021-03-15 13:55:00|57068.3|56943.3|56964.6|56839.6|57070.5|56945.5|56926.7|56801.7|936
1615816800000|2021-03-15 14:00:00|56963.9|56838.9|57088.4|56963.4|57110.8|56985.8|56930.4|56805.4|963
1615817100000|2021-03-15 14:05:00|57084.7|56959.7|57231|57106|57317.8|57192.8|57042.6|56917.6|1073
1615817400000|2021-03-15 14:10:00|57243.7|57118.7|57212.1|57087.1|57374.3|57249.3|57168.3|57043.3|1019
1615817700000|2021-03-15 14:15:00|57211.2|57086.2|57297.3|57172.3|57336.4|57211.4|57187.7|57062.7|842
1615818000000|2021-03-15 14:20:00|57297.6|57172.6|57140|57015|57297.6|57172.6|57031.2|56906.2|1014
1615818300000|2021-03-15 14:25:00|57139.1|57014.1|57118.4|56993.4|57176.9|57051.9|57030.5|56905.5|846
1615818600000|2021-03-15 14:30:00|57117.6|56992.6|57237.1|57112.1|57302.4|57177.4|57066.8|56941.8|990
1615818900000|2021-03-15 14:35:00|57235.5|57110.5|56668.2|56543.2|57237.2|57112.2|56632.6|56507.6|1061
1615819200000|2021-03-15 14:40:00|56668.6|56543.6|56970.7|56845.7|56992.1|56867.1|56638.5|56513.5|1123
1615819500000|2021-03-15 14:45:00|56970.5|56845.5|56973.6|56848.6|57126.4|57001.4|56967.1|56842.1|1009
1615819800000|2021-03-15 14:50:00|56972.1|56847.1|56651.2|56526.2|56972.3|56847.3|56631.3|56506.3|1059
1615820100000|2021-03-15 14:55:00|56651.3|56526.3|56255.1|56130.1|56759.3|56634.3|56254.9|56129.9|1102
1615820400000|2021-03-15 15:00:00|56234.5|56109.5|56622.1|56497.1|56663.3|56538.3|56223|56098|1081
1615820700000|2021-03-15 15:05:00|56623.4|56498.4|56640.6|56515.6|56727.2|56602.2|56518.5|56393.5|922
1615821000000|2021-03-15 15:10:00|56639.9|56514.9|56818.5|56693.5|56818.5|56693.5|56517.5|56392.5|955
1615821300000|2021-03-15 15:15:00|56818.1|56693.1|56738.4|56613.4|56853.7|56728.7|56585.3|56460.3|977
1615821600000|2021-03-15 15:20:00|56739|56614|56751.1|56626.1|56754.7|56629.7|56573.5|56448.5|975
1615821900000|2021-03-15 15:25:00|56751|56626|56587.5|56462.5|56780.9|56655.9|56565.1|56440.1|902
1615822200000|2021-03-15 15:30:00|56586|56461|56397.2|56272.2|56588.8|56463.8|56312.4|56187.4|1033
1615822500000|2021-03-15 15:35:00|56396.2|56271.2|56013.8|55888.8|56441.8|56316.8|55966.2|55841.2|1097
1615822800000|2021-03-15 15:40:00|56014.2|55889.2|56185.8|56060.8|56277|56152|56014.2|55889.2|1036
1615823100000|2021-03-15 15:45:00|56185.1|56060.1|56268.2|56143.2|56436.4|56311.4|56178.1|56053.1|1077
1615823400000|2021-03-15 15:50:00|56266.9|56141.9|56138.4|56013.4|56266.9|56141.9|56061.4|55936.4|1009
1615823700000|2021-03-15 15:55:00|56135.7|56010.7|56320.6|56195.6|56418.3|56293.3|56135.1|56010.1|1015
1615824000000|2021-03-15 16:00:00|56303.9|56178.9|55855.5|55730.5|56367.2|56242.2|55780.8|55655.8|1131
1615824300000|2021-03-15 16:05:00|55855.4|55730.4|56261.1|56136.1|56366.9|56241.9|55828.1|55703.1|1107
1615824600000|2021-03-15 16:10:00|56261.3|56136.3|56679.3|56554.3|56729|56604|56251.9|56126.9|1021
1615824900000|2021-03-15 16:15:00|56678.9|56553.9|56462.9|56337.9|56679.4|56554.4|56431.3|56306.3|1096
1615825200000|2021-03-15 16:20:00|56462.1|56337.1|56563.9|56438.9|56570|56445|56403.7|56278.7|924
1615825500000|2021-03-15 16:25:00|56564.4|56439.4|56678.1|56553.1|56746.7|56621.7|56563.1|56438.1|971
1615825800000|2021-03-15 16:30:00|56678.3|56553.3|56555.6|56430.6|56696.7|56571.7|56545.3|56420.3|941
1615826100000|2021-03-15 16:35:00|56555.7|56430.7|56305.4|56180.4|56559.4|56434.4|56207.5|56082.5|1011
1615826400000|2021-03-15 16:40:00|56304|56179|56328.6|56203.6|56412.1|56287.1|56200.8|56075.8|1027
1615826700000|2021-03-15 16:45:00|56329.8|56204.8|56406.5|56281.5|56630|56505|56317.6|56192.6|1030
1615827000000|2021-03-15 16:50:00|56403.8|56278.8|56290.5|56165.5|56419.5|56294.5|56209.1|56084.1|1014
1615827300000|2021-03-15 16:55:00|56290.7|56165.7|56355.2|56230.2|56499|56374|56289.4|56164.4|961
1615827600000|2021-03-15 17:00:00|56355.5|56230.5|56149.3|56024.3|56407.2|56282.2|56089.4|55964.4|1017
1615827900000|2021-03-15 17:05:00|56150.7|56025.7|56214.9|56089.9|56270|56145|56136.6|56011.6|962
1615828200000|2021-03-15 17:10:00|56215.5|56090.5|55997.9|55872.9|56234.2|56109.2|55927.1|55802.1|1019
1615828500000|2021-03-15 17:15:00|55999.4|55874.4|55998.2|55873.2|56002.9|55877.9|55779.2|55654.2|1028
1615828800000|2021-03-15 17:20:00|56003|55878|55985.9|55860.9|56148.8|56023.8|55960.5|55835.5|1020
1615829100000|2021-03-15 17:25:00|55990.7|55865.7|55611|55486|55996.9|55871.9|55579|55454|1034
1615829400000|2021-03-15 17:30:00|55611.9|55486.9|55955.6|55830.6|55970.8|55845.8|55611.9|55486.9|1033
1615829700000|2021-03-15 17:35:00|55955.2|55830.2|55892.7|55767.7|55962.4|55837.4|55823.4|55698.4|947
1615830000000|2021-03-15 17:40:00|55893.5|55768.5|55967.3|55842.3|56035.9|55910.9|55821.9|55696.9|969
1615830300000|2021-03-15 17:45:00|55967.2|55842.2|56093.2|55968.2|56200|56075|55966.3|55841.3|954
1615830600000|2021-03-15 17:50:00|56093.8|55968.8|56050.1|55925.1|56122.1|55997.1|55961.7|55836.7|854
1615830900000|2021-03-15 17:55:00|56049.9|55924.9|56113.9|55988.9|56117.9|55992.9|55825.2|55700.2|985
1615831200000|2021-03-15 18:00:00|56114.3|55989.3|56190.6|56065.6|56216.5|56091.5|56065.5|55940.5|933
1615831500000|2021-03-15 18:05:00|56189.9|56064.9|55908.6|55783.6|56191.6|56066.6|55904.4|55779.4|999
1615831800000|2021-03-15 18:10:00|55907.4|55782.4|56123.2|55998.2|56182|56057|55897.4|55772.4|905
1615832100000|2021-03-15 18:15:00|56124.1|55999.1|56043|55918|56125.9|56000.9|55930.9|55805.9|982
1615832400000|2021-03-15 18:20:00|56045.6|55920.6|56048.7|55923.7|56072.3|55947.3|55961|55836|861
1615832700000|2021-03-15 18:25:00|56047.7|55922.7|56418.7|56293.7|56431.2|56306.2|56047.7|55922.7|868
1615833000000|2021-03-15 18:30:00|56420.5|56295.5|56407|56282|56445.6|56320.6|56316.8|56191.8|906
1615833300000|2021-03-15 18:35:00|56405.8|56280.8|56349.2|56224.2|56454.9|56329.9|56323|56198|740
1615833600000|2021-03-15 18:40:00|56348.3|56223.3|56282.1|56157.1|56348.3|56223.3|56281|56156|777
1615833900000|2021-03-15 18:45:00|56281.7|56156.7|56143.4|56018.4|56298.6|56173.6|56096.5|55971.5|856
1615834200000|2021-03-15 18:50:00|56145.6|56020.6|56209.4|56084.4|56230.7|56105.7|56096.7|55971.7|843
1615834500000|2021-03-15 18:55:00|56208.8|56083.8|56213.9|56088.9|56353.8|56228.8|56131.4|56006.4|803
1615834800000|2021-03-15 19:00:00|56214.3|56089.3|56393.2|56268.2|56394.6|56269.6|56205.8|56080.8|747
1615835100000|2021-03-15 19:05:00|56390.9|56265.9|56368.3|56243.3|56444|56319|56367.6|56242.6|730
1615835400000|2021-03-15 19:10:00|56367.4|56242.4|56297.8|56172.8|56377.9|56252.9|56260.9|56135.9|752
1615835700000|2021-03-15 19:15:00|56298.3|56173.3|56438.4|56313.4|56456.2|56331.2|56294.9|56169.9|651
1615836000000|2021-03-15 19:20:00|56445.8|56320.8|56566.4|56441.4|56580|56455|56418.9|56293.9|791
1615836300000|2021-03-15 19:25:00|56567.1|56442.1|56508.7|56383.7|56579.3|56454.3|56469.8|56344.8|764
1615836600000|2021-03-15 19:30:00|56507.6|56382.6|56438|56313|56516.7|56391.7|56414|56289|924
1615836900000|2021-03-15 19:35:00|56444.2|56319.2|56499.9|56374.9|56551.5|56426.5|56355.8|56230.8|962
1615837200000|2021-03-15 19:40:00|56524|56399|56511.7|56386.7|56529.4|56404.4|56413.1|56288.1|637
1615837500000|2021-03-15 19:45:00|56513.9|56388.9|56681.2|56556.2|56699.6|56574.6|56495.5|56370.5|687
1615837800000|2021-03-15 19:50:00|56680.6|56555.6|56679.1|56554.1|56713.2|56588.2|56578.3|56453.3|797
1615838100000|2021-03-15 19:55:00|56678.7|56553.7|56687|56562|56732.2|56607.2|56670.7|56545.7|900
1615838400000|2021-03-15 20:00:00|56682.1|56557.1|56634.2|56509.2|56708.8|56583.8|56533.7|56408.7|852
1615838700000|2021-03-15 20:05:00|56634|56509|56700.4|56575.4|56700.6|56575.6|56577|56452|798
1615839000000|2021-03-15 20:10:00|56699.2|56574.2|56810.3|56685.3|56812|56687|56673.8|56548.8|857
1615839300000|2021-03-15 20:15:00|56811.1|56686.1|56934.9|56809.9|56980.4|56855.4|56769.2|56644.2|982
1615839600000|2021-03-15 20:20:00|56935.8|56810.8|56716.7|56591.7|56943.5|56818.5|56712.9|56587.9|821
1615839900000|2021-03-15 20:25:00|56720.6|56595.6|56903.3|56778.3|56916.8|56791.8|56720.6|56595.6|770
1615840200000|2021-03-15 20:30:00|56902.5|56777.5|56882.2|56757.2|57008.8|56883.8|56872.6|56747.6|914
1615840500000|2021-03-15 20:35:00|56882.3|56757.3|56831.9|56706.9|56968.9|56843.9|56815.5|56690.5|914
1615840800000|2021-03-15 20:40:00|56832|56707|56640.4|56515.4|56841.4|56716.4|56608.8|56483.8|954
1615841100000|2021-03-15 20:45:00|56640.6|56515.6|56461.5|56336.5|56640.6|56515.6|56374.2|56249.2|1038
1615841400000|2021-03-15 20:50:00|56459.1|56334.1|56410.8|56285.8|56580.9|56455.9|56356.5|56231.5|958
1615841700000|2021-03-15 20:55:00|56409.4|56284.4|56469.3|56344.3|56475.7|56350.7|56310.3|56185.3|910
1615842000000|2021-03-15 21:00:00|56470.2|56345.2|56532|56407|56565.1|56440.1|56450.5|56325.5|770
1615842300000|2021-03-15 21:05:00|56547.2|56422.2|56540.5|56415.5|56612.7|56487.7|56521.6|56396.6|828
1615842600000|2021-03-15 21:10:00|56540.7|56415.7|56710.2|56585.2|56722.6|56597.6|56539.6|56414.6|878
1615842900000|2021-03-15 21:15:00|56710.7|56585.7|56692.9|56567.9|56801.1|56676.1|56674|56549|668
1615843200000|2021-03-15 21:20:00|56692.5|56567.5|56514.3|56389.3|56699.7|56574.7|56514.3|56389.3|723
1615843500000|2021-03-15 21:25:00|56514.5|56389.5|56651.5|56526.5|56652|56527|56514.4|56389.4|700
1615843800000|2021-03-15 21:30:00|56651.8|56526.8|56709.7|56584.7|56743.5|56618.5|56649.9|56524.9|545
1615844100000|2021-03-15 21:35:00|56710.5|56585.5|56855.1|56730.1|56855.1|56730.1|56701.2|56576.2|668
1615844400000|2021-03-15 21:40:00|56854.5|56729.5|56825.8|56700.8|56904|56779|56792|56667|760
1615844700000|2021-03-15 21:45:00|56826.6|56701.6|56896.7|56771.7|56911|56786|56755.3|56630.3|628
1615845000000|2021-03-15 21:50:00|56896.3|56771.3|56869.4|56744.4|57011.5|56886.5|56812|56687|899
1615845300000|2021-03-15 21:55:00|56869.3|56744.3|56821.1|56696.1|56913.8|56788.8|56820.6|56695.6|708
1615845600000|2021-03-15 22:00:00|56820.6|56695.6|56921.2|56796.2|56965.7|56840.7|56820.6|56695.6|689
1615845900000|2021-03-15 22:05:00|56921.6|56796.6|56715.9|56590.9|56992.1|56867.1|56715.9|56590.9|681
1615846200000|2021-03-15 22:10:00|56711|56586|56673|56548|56816.3|56691.3|56666.8|56541.8|893
1615846500000|2021-03-15 22:15:00|56669.9|56544.9|56544.2|56419.2|56691.7|56566.7|56525.9|56400.9|834
1615846800000|2021-03-15 22:20:00|56543.1|56418.1|56580.6|56455.6|56634|56509|56445.6|56320.6|900
1615847100000|2021-03-15 22:25:00|56579.9|56454.9|56322.2|56197.2|56604.6|56479.6|56173|56048|1043
1615847400000|2021-03-15 22:30:00|56322.8|56197.8|56403.5|56278.5|56472.5|56347.5|56276.7|56151.7|935
1615847700000|2021-03-15 22:35:00|56405.7|56280.7|56411|56286|56497.6|56372.6|56358.8|56233.8|921
1615848000000|2021-03-15 22:40:00|56410.7|56285.7|56300.7|56175.7|56428.3|56303.3|56238.8|56113.8|938
1615848300000|2021-03-15 22:45:00|56301.4|56176.4|56122|55997|56330.4|56205.4|56082.8|55957.8|1013
1615848600000|2021-03-15 22:50:00|56122.8|55997.8|56182.5|56057.5|56249.5|56124.5|56116.7|55991.7|943
1615848900000|2021-03-15 22:55:00|56182.4|56057.4|56207|56082|56213.6|56088.6|56135.1|56010.1|809
1615849200000|2021-03-15 23:00:00|56206.9|56081.9|56295.9|56170.9|56299|56174|56206.9|56081.9|641
1615849500000|2021-03-15 23:05:00|56294.6|56169.6|56398.8|56273.8|56450.7|56325.7|56292|56167|782
1615849800000|2021-03-15 23:10:00|56398.1|56273.1|56588.7|56463.7|56590.4|56465.4|56395.9|56270.9|879
1615850100000|2021-03-15 23:15:00|56589|56464|56658.7|56533.7|56737.5|56612.5|56586.8|56461.8|955
1615850400000|2021-03-15 23:20:00|56658.4|56533.4|56495.2|56370.2|56684.6|56559.6|56473.4|56348.4|909
1615850700000|2021-03-15 23:25:00|56495.1|56370.1|56557|56432|56605.9|56480.9|56494.8|56369.8|944
1615851000000|2021-03-15 23:30:00|56556.6|56431.6|56643.5|56518.5|56675|56550|56521.2|56396.2|918
1615851300000|2021-03-15 23:35:00|56643.1|56518.1|56479.5|56354.5|56643.1|56518.1|56473.7|56348.7|833
1615851600000|2021-03-15 23:40:00|56480.1|56355.1|56226.4|56101.4|56483.7|56358.7|56225.8|56100.8|934
1615851900000|2021-03-15 23:45:00|56226.7|56101.7|55765|55640|56232.5|56107.5|55728.1|55603.1|1081
1615852200000|2021-03-15 23:50:00|55770.9|55645.9|55790.2|55665.2|55812.4|55687.4|55690|55565|832
1615852500000|2021-03-15 23:55:00|55790.5|55665.5|55686.6|55561.6|55899.4|55774.4|55658.4|55533.4|893
1615852800000|2021-03-16 00:00:00|55682.5|55557.5|55870.6|55745.6|55871.6|55746.6|55351.4|55226.4|1131
1615853100000|2021-03-16 00:05:00|55873.6|55748.6|56011.3|55886.3|56117.4|55992.4|55873.6|55748.6|1087
1615853400000|2021-03-16 00:10:00|56020|55895|55986.2|55861.2|56040.6|55915.6|55780.6|55655.6|970
1615853700000|2021-03-16 00:15:00|55990.7|55865.7|55882.4|55757.4|55990.7|55865.7|55789.7|55664.7|1070
1615854000000|2021-03-16 00:20:00|55882.5|55757.5|55216|55091|55927.6|55802.6|55187|55062|1088
1615854300000|2021-03-16 00:25:00|55216.9|55091.9|54984.4|54859.4|55321.4|55196.4|54918.6|54793.6|1149
1615854600000|2021-03-16 00:30:00|54969.8|54844.8|54788.6|54663.6|55135.6|55010.6|54653.1|54528.1|1166
1615854900000|2021-03-16 00:35:00|54782.9|54657.9|54860|54735|54976.9|54851.9|54734.5|54609.5|1154
1615855200000|2021-03-16 00:40:00|54863.9|54738.9|54907.5|54782.5|54948.1|54823.1|54726.7|54601.7|1122
1615855500000|2021-03-16 00:45:00|54907.7|54782.7|54555.2|54430.2|54915.9|54790.9|54447.7|54322.7|1097
1615855800000|2021-03-16 00:50:00|54556.6|54431.6|54172.1|54047.1|54556.6|54431.6|54033.7|53908.7|1157
1615856100000|2021-03-16 00:55:00|54174.6|54049.6|54124.3|53999.3|54429.2|54304.2|54113|53988|1126
1615856400000|2021-03-16 01:00:00|54124.4|53999.4|53576.4|53451.4|54124.4|53999.4|53381.1|53256.1|1170
1615856700000|2021-03-16 01:05:00|53570.9|53445.9|53732.3|53607.3|53885.3|53760.3|53356.1|53231.1|1159
1615857000000|2021-03-16 01:10:00|53731.7|53606.7|53576.3|53451.3|53819.4|53694.4|53322.9|53197.9|1127
1615857300000|2021-03-16 01:15:00|53577.8|53452.8|53991.8|53866.8|54115.3|53990.3|53510.9|53385.9|1111
1615857600000|2021-03-16 01:20:00|53993.9|53868.9|53801.2|53676.2|53997.6|53872.6|53650.1|53525.1|1066
1615857900000|2021-03-16 01:25:00|53802.2|53677.2|54254.8|54129.8|54254.8|54129.8|53776.1|53651.1|1061
1615858200000|2021-03-16 01:30:00|54262.7|54137.7|54113.8|53988.8|54262.7|54137.7|54057.1|53932.1|1002
1615858500000|2021-03-16 01:35:00|54110.3|53985.3|54407.5|54282.5|54407.5|54282.5|54108.1|53983.1|964
1615858800000|2021-03-16 01:40:00|54406.7|54281.7|54455.6|54330.6|54514.9|54389.9|54348.1|54223.1|980
1615859100000|2021-03-16 01:45:00|54458.2|54333.2|54466.9|54341.9|54569.9|54444.9|54352.4|54227.4|1041
1615859400000|2021-03-16 01:50:00|54465.9|54340.9|54596.2|54471.2|54654.5|54529.5|54465.8|54340.8|988
1615859700000|2021-03-16 01:55:00|54596.8|54471.8|54554.5|54429.5|54599.5|54474.5|54520|54395|867
1615860000000|2021-03-16 02:00:00|54560.3|54435.3|54529.8|54404.8|54724.8|54599.8|54470|54345|951
1615860300000|2021-03-16 02:05:00|54530|54405|54356.1|54231.1|54578|54453|54239.1|54114.1|1019
1615860600000|2021-03-16 02:10:00|54359.7|54234.7|54630.2|54505.2|54653.6|54528.6|54358.8|54233.8|935
1615860900000|2021-03-16 02:15:00|54626.6|54501.6|54441.8|54316.8|54704.4|54579.4|54429.2|54304.2|913
1615861200000|2021-03-16 02:20:00|54440.8|54315.8|54553.3|54428.3|54568.5|54443.5|54414.4|54289.4|862
1615861500000|2021-03-16 02:25:00|54553.5|54428.5|54405.6|54280.6|54555.6|54430.6|54393.7|54268.7|794
1615861800000|2021-03-16 02:30:00|54408.8|54283.8|54451.2|54326.2|54457.3|54332.3|54219.8|54094.8|962
1615862100000|2021-03-16 02:35:00|54449.4|54324.4|54483|54358|54598.7|54473.7|54417|54292|902
1615862400000|2021-03-16 02:40:00|54484.4|54359.4|54665.3|54540.3|54689.8|54564.8|54484.4|54359.4|884
1615862700000|2021-03-16 02:45:00|54667.6|54542.6|54498.5|54373.5|54691.4|54566.4|54498.5|54373.5|912
1615863000000|2021-03-16 02:50:00|54498|54373|54387.8|54262.8|54563.8|54438.8|54367.8|54242.8|1007
1615863300000|2021-03-16 02:55:00|54389|54264|54640.2|54515.2|54644.4|54519.4|54389|54264|899
1615863600000|2021-03-16 03:00:00|54638.2|54513.2|54604.3|54479.3|54687.6|54562.6|54563.3|54438.3|747
1615863900000|2021-03-16 03:05:00|54599.3|54474.3|54371.7|54246.7|54634.3|54509.3|54371.1|54246.1|975
1615864200000|2021-03-16 03:10:00|54371.5|54246.5|54058.7|53933.7|54420.6|54295.6|53925.5|53800.5|1066
1615864500000|2021-03-16 03:15:00|54058.5|53933.5|54046.6|53921.6|54334.3|54209.3|53971.4|53846.4|984
1615864800000|2021-03-16 03:20:00|54044.7|53919.7|54070.4|53945.4|54329.5|54204.5|54044.7|53919.7|820
1615865100000|2021-03-16 03:25:00|54071.6|53946.6|54138.6|54013.6|54153|54028|53885.1|53760.1|1019
1615865400000|2021-03-16 03:30:00|54138.5|54013.5|54483.4|54358.4|54496.1|54371.1|54045.1|53920.1|1029
1615865700000|2021-03-16 03:35:00|54480.3|54355.3|54253.3|54128.3|54486.3|54361.3|54087.7|53962.7|1035
1615866000000|2021-03-16 03:40:00|54252.9|54127.9|54151.6|54026.6|54390.7|54265.7|54100.9|53975.9|913
1615866300000|2021-03-16 03:45:00|54147.7|54022.7|54148.4|54023.4|54178.8|54053.8|54058.1|53933.1|908
1615866600000|2021-03-16 03:50:00|54151.7|54026.7|54285.5|54160.5|54344.7|54219.7|54131.7|54006.7|1001
1615866900000|2021-03-16 03:55:00|54286.4|54161.4|54305.8|54180.8|54367|54242|54245.4|54120.4|863
1615867200000|2021-03-16 04:00:00|54304|54179|54380.9|54255.9|54405.2|54280.2|54241.5|54116.5|899
1615867500000|2021-03-16 04:05:00|54381.4|54256.4|54348.9|54223.9|54453|54328|54346.1|54221.1|847
1615867800000|2021-03-16 04:10:00|54343.2|54218.2|54484.6|54359.6|54485.4|54360.4|54314.4|54189.4|754
1615868100000|2021-03-16 04:15:00|54485.4|54360.4|54587.2|54462.2|54623.4|54498.4|54483|54358|845
1615868400000|2021-03-16 04:20:00|54588.8|54463.8|54745.4|54620.4|54829.5|54704.5|54588.5|54463.5|921
1615868700000|2021-03-16 04:25:00|54744.3|54619.3|54789.5|54664.5|54796.2|54671.2|54707.6|54582.6|735
1615869000000|2021-03-16 04:30:00|54787.7|54662.7|54690.3|54565.3|54877.6|54752.6|54688.8|54563.8|878
1615869300000|2021-03-16 04:35:00|54692.4|54567.4|54632|54507|54695.4|54570.4|54556.5|54431.5|865
1615869600000|2021-03-16 04:40:00|54628.7|54503.7|54660.1|54535.1|54664.4|54539.4|54571.3|54446.3|837
1615869900000|2021-03-16 04:45:00|54660.2|54535.2|54722.6|54597.6|54750.7|54625.7|54631.4|54506.4|722
1615870200000|2021-03-16 04:50:00|54723.7|54598.7|54531.3|54406.3|54724.7|54599.7|54513.1|54388.1|782
1615870500000|2021-03-16 04:55:00|54532.7|54407.7|54461.2|54336.2|54540.2|54415.2|54415.3|54290.3|791
1615870800000|2021-03-16 05:00:00|54461.5|54336.5|54098.6|53973.6|54496.1|54371.1|54098.6|53973.6|960
1615871100000|2021-03-16 05:05:00|54099.5|53974.5|54213|54088|54219.4|54094.4|54099.5|53974.5|883
1615871400000|2021-03-16 05:10:00|54214.4|54089.4|54424.2|54299.2|54424.7|54299.7|54206.8|54081.8|811
1615871700000|2021-03-16 05:15:00|54419.6|54294.6|54311.6|54186.6|54503.2|54378.2|54306.1|54181.1|934
1615872000000|2021-03-16 05:20:00|54312|54187|54337.4|54212.4|54414.6|54289.6|54200.3|54075.3|874
1615872300000|2021-03-16 05:25:00|54339.1|54214.1|54238.4|54113.4|54382.9|54257.9|54186.2|54061.2|878
1615872600000|2021-03-16 05:30:00|54237.9|54112.9|53999.6|53874.6|54293.5|54168.5|53897.6|53772.6|962
1615872900000|2021-03-16 05:35:00|54000.1|53875.1|53837.9|53712.9|54001.6|53876.6|53716.9|53591.9|881
1615873200000|2021-03-16 05:40:00|53842.9|53717.9|53717.2|53592.2|53842.9|53717.9|53666.9|53541.9|852
1615873500000|2021-03-16 05:45:00|53718.2|53593.2|53913.4|53788.4|53933.2|53808.2|53716.2|53591.2|899
1615873800000|2021-03-16 05:50:00|53915.4|53790.4|53946.6|53821.6|54024.2|53899.2|53915.4|53790.4|800
1615874100000|2021-03-16 05:55:00|53946.5|53821.5|54099.2|53974.2|54103.2|53978.2|53902.9|53777.9|895
1615874400000|2021-03-16 06:00:00|54099.1|53974.1|54284.4|54159.4|54328.3|54203.3|54096.2|53971.2|966
1615874700000|2021-03-16 06:05:00|54284.3|54159.3|54346.7|54221.7|54406|54281|54231.9|54106.9|781
1615875000000|2021-03-16 06:10:00|54349.5|54224.5|54096.7|53971.7|54352.1|54227.1|54095.7|53970.7|860
1615875300000|2021-03-16 06:15:00|54096|53971|53857.9|53732.9|54096|53971|53857.9|53732.9|886
1615875600000|2021-03-16 06:20:00|53857.2|53732.2|53766.6|53641.6|53879.7|53754.7|53684.7|53559.7|974
1615875900000|2021-03-16 06:25:00|53767|53642|54056.2|53931.2|54059.6|53934.6|53766.6|53641.6|911
1615876200000|2021-03-16 06:30:00|54057.5|53932.5|54368.3|54243.3|54368.3|54243.3|54056.8|53931.8|970
1615876500000|2021-03-16 06:35:00|54366.6|54241.6|54700.5|54575.5|54827.9|54702.9|54366.3|54241.3|1010
1615876800000|2021-03-16 06:40:00|54700.3|54575.3|54726|54601|54742|54617|54579.7|54454.7|888
1615877100000|2021-03-16 06:45:00|54731.5|54606.5|55203.7|55078.7|55253.9|55128.9|54727.6|54602.6|1011
1615877400000|2021-03-16 06:50:00|55208.3|55083.3|55142.3|55017.3|55355.6|55230.6|55118.2|54993.2|971
1615877700000|2021-03-16 06:55:00|55143|55018|55095.5|54970.5|55147.2|55022.2|54994.6|54869.6|864
1615878000000|2021-03-16 07:00:00|55096.9|54971.9|55434.3|55309.3|55497.6|55372.6|55074.7|54949.7|1003
1615878300000|2021-03-16 07:05:00|55437.2|55312.2|55287.8|55162.8|55439.4|55314.4|55272|55147|839
1615878600000|2021-03-16 07:10:00|55287.6|55162.6|55338.6|55213.6|55370.6|55245.6|55224.7|55099.7|876
1615878900000|2021-03-16 07:15:00|55340|55215|55306.6|55181.6|55540.2|55415.2|55306.6|55181.6|858
1615879200000|2021-03-16 07:20:00|55307.5|55182.5|55336.5|55211.5|55416|55291|55300.7|55175.7|863
1615879500000|2021-03-16 07:25:00|55334.6|55209.6|55065.7|54940.7|55403.9|55278.9|55047.1|54922.1|1001
1615879800000|2021-03-16 07:30:00|55067.1|54942.1|54949.5|54824.5|55067.1|54942.1|54943.1|54818.1|937
1615880100000|2021-03-16 07:35:00|54949.6|54824.6|55264.1|55139.1|55290.6|55165.6|54878.2|54753.2|994
1615880400000|2021-03-16 07:40:00|55265|55140|55187.2|55062.2|55405.7|55280.7|55059.9|54934.9|1051
1615880700000|2021-03-16 07:45:00|55188.6|55063.6|55363.6|55238.6|55382.9|55257.9|55070|54945|1018
1615881000000|2021-03-16 07:50:00|55363.5|55238.5|55383.7|55258.7|55383.7|55258.7|55222.6|55097.6|832
1615881300000|2021-03-16 07:55:00|55383.3|55258.3|55281|55156|55461.1|55336.1|55221.5|55096.5|944
1615881600000|2021-03-16 08:00:00|55285|55160|55623.9|55498.9|55623.9|55498.9|55212.5|55087.5|1099
1615881900000|2021-03-16 08:05:00|55624.7|55499.7|55644.3|55519.3|55756.9|55631.9|55558.7|55433.7|1086
1615882200000|2021-03-16 08:10:00|55652.6|55527.6|55763.5|55638.5|55819.4|55694.4|55639.6|55514.6|1049
1615882500000|2021-03-16 08:15:00|55765.8|55640.8|56130.9|56005.9|56159.8|56034.8|55763.7|55638.7|1050
1615882800000|2021-03-16 08:20:00|56128.3|56003.3|56018.7|55893.7|56132.2|56007.2|55973.6|55848.6|1003
1615883100000|2021-03-16 08:25:00|56018.6|55893.6|55913.3|55788.3|56031.8|55906.8|55907.8|55782.8|894
1615883400000|2021-03-16 08:30:00|55913.6|55788.6|55910.7|55785.7|56124.9|55999.9|55885.2|55760.2|984
1615883700000|2021-03-16 08:35:00|55913.5|55788.5|55915.2|55790.2|55921.6|55796.6|55799.9|55674.9|921
1615884000000|2021-03-16 08:40:00|55915|55790|55990.7|55865.7|56038.5|55913.5|55909.8|55784.8|862
1615884300000|2021-03-16 08:45:00|55989.3|55864.3|55980.5|55855.5|55991.6|55866.6|55865|55740|839
1615884600000|2021-03-16 08:50:00|55980.7|55855.7|56071|55946|56163.4|56038.4|55934.2|55809.2|871
1615884900000|2021-03-16 08:55:00|56068.4|55943.4|55973|55848|56093.8|55968.8|55933.3|55808.3|815
1615885200000|2021-03-16 09:00:00|55972.9|55847.9|56054.5|55929.5|56056.6|55931.6|55972.9|55847.9|871
1615885500000|2021-03-16 09:05:00|56058.3|55933.3|55854.2|55729.2|56060.2|55935.2|55854.2|55729.2|787
1615885800000|2021-03-16 09:10:00|55852.6|55727.6|55831.1|55706.1|55912.1|55787.1|55803.6|55678.6|862
1615886100000|2021-03-16 09:15:00|55832.2|55707.2|55881.8|55756.8|55898.8|55773.8|55824.8|55699.8|789
1615886400000|2021-03-16 09:20:00|55881.7|55756.7|56083.6|55958.6|56107.9|55982.9|55876.3|55751.3|829
1615886700000|2021-03-16 09:25:00|56083.3|55958.3|55923.7|55798.7|56087.9|55962.9|55878.9|55753.9|713
1615887000000|2021-03-16 09:30:00|55923.6|55798.6|56468.2|56343.2|56469.6|56344.6|55923.5|55798.5|908
1615887300000|2021-03-16 09:35:00|56467.6|56342.6|56270.7|56145.7|56468.1|56343.1|56265.8|56140.8|996
1615887600000|2021-03-16 09:40:00|56271.4|56146.4|56128.9|56003.9|56317.6|56192.6|56108.6|55983.6|892
1615887900000|2021-03-16 09:45:00|56124.3|55999.3|55863.7|55738.7|56124.3|55999.3|55858.7|55733.7|1011
1615888200000|2021-03-16 09:50:00|55862.8|55737.8|55874.6|55749.6|56011.3|55886.3|55842.5|55717.5|940
1615888500000|2021-03-16 09:55:00|55874|55749|55952.5|55827.5|56004|55879|55874|55749|815
1615888800000|2021-03-16 10:00:00|55953.3|55828.3|56064|55939|56119.6|55994.6|55953.2|55828.2|905
1615889100000|2021-03-16 10:05:00|56064.3|55939.3|56115.9|55990.9|56195.5|56070.5|56064.2|55939.2|757
1615889400000|2021-03-16 10:10:00|56117.2|55992.2|55905.2|55780.2|56136.1|56011.1|55905.2|55780.2|1002
1615889700000|2021-03-16 10:15:00|55905.9|55780.9|55981.5|55856.5|56195.3|56070.3|55884.2|55759.2|1010
1615890000000|2021-03-16 10:20:00|55975.3|55850.3|55542.9|55417.9|55981.9|55856.9|55507.2|55382.2|1111
1615890300000|2021-03-16 10:25:00|55545.7|55420.7|55723.2|55598.2|55724.6|55599.6|55539.4|55414.4|917
1615890600000|2021-03-16 10:30:00|55723.9|55598.9|55724.7|55599.7|55886.3|55761.3|55648.7|55523.7|978
1615890900000|2021-03-16 10:35:00|55725.1|55600.1|55824.1|55699.1|55879.8|55754.8|55629.4|55504.4|981
1615891200000|2021-03-16 10:40:00|55824|55699|55811.9|55686.9|55879.1|55754.1|55774|55649|915
1615891500000|2021-03-16 10:45:00|55796.3|55671.3|55883.1|55758.1|55982.5|55857.5|55792.8|55667.8|993
1615891800000|2021-03-16 10:50:00|55882.8|55757.8|56043.5|55918.5|56053.3|55928.3|55875.3|55750.3|980
1615892100000|2021-03-16 10:55:00|56043.8|55918.8|55881.8|55756.8|56075.3|55950.3|55881.3|55756.3|911
1615892400000|2021-03-16 11:00:00|55881.7|55756.7|55697.5|55572.5|55942.4|55817.4|55673.2|55548.2|966
1615892700000|2021-03-16 11:05:00|55693.2|55568.2|55710.9|55585.9|55862.9|55737.9|55612.1|55487.1|1045
1615893000000|2021-03-16 11:10:00|55713.6|55588.6|55784|55659|55825.7|55700.7|55672.2|55547.2|901
1615893300000|2021-03-16 11:15:00|55785.3|55660.3|55615.8|55490.8|55785.3|55660.3|55615.8|55490.8|881
1615893600000|2021-03-16 11:20:00|55616.5|55491.5|55565.7|55440.7|55646.4|55521.4|55520.2|55395.2|985
1615893900000|2021-03-16 11:25:00|55564.5|55439.5|55615.8|55490.8|55728.8|55603.8|55562.8|55437.8|696
1615894200000|2021-03-16 11:30:00|55613.9|55488.9|55362.5|55237.5|55616.8|55491.8|55353.4|55228.4|921
1615894500000|2021-03-16 11:35:00|55365.5|55240.5|55347.3|55222.3|55443.4|55318.4|55264.3|55139.3|1006
1615894800000|2021-03-16 11:40:00|55348.1|55223.1|55254.9|55129.9|55369|55244|55147.2|55022.2|1024
1615895100000|2021-03-16 11:45:00|55255.2|55130.2|55318.3|55193.3|55349.5|55224.5|55144.1|55019.1|1037
1615895400000|2021-03-16 11:50:00|55317.7|55192.7|55405.7|55280.7|55436.1|55311.1|55278.6|55153.6|949
1615895700000|2021-03-16 11:55:00|55409.2|55284.2|55493.1|55368.1|55508.5|55383.5|55374.2|55249.2|935
1615896000000|2021-03-16 12:00:00|55493.5|55368.5|55290.4|55165.4|55596.2|55471.2|55290|55165|924
1615896300000|2021-03-16 12:05:00|55289.8|55164.8|55624.1|55499.1|55647.1|55522.1|55289.8|55164.8|941
1615896600000|2021-03-16 12:10:00|55619.9|55494.9|55305|55180|55621.1|55496.1|55259.7|55134.7|1009
1615896900000|2021-03-16 12:15:00|55305.4|55180.4|55329.7|55204.7|55336.7|55211.7|55218.7|55093.7|983
1615897200000|2021-03-16 12:20:00|55330.4|55205.4|55203.5|55078.5|55400.5|55275.5|55056.8|54931.8|952
1615897500000|2021-03-16 12:25:00|55202|55077|55189.7|55064.7|55218.9|55093.9|55067.7|54942.7|1017
1615897800000|2021-03-16 12:30:00|55191.2|55066.2|55216.6|55091.6|55272.7|55147.7|55119.9|54994.9|976
1615898100000|2021-03-16 12:35:00|55224.5|55099.5|54982|54857|55224.5|55099.5|54891.9|54766.9|1034
1615898400000|2021-03-16 12:40:00|54982.3|54857.3|54860.5|54735.5|55073.7|54948.7|54832.2|54707.2|901
1615898700000|2021-03-16 12:45:00|54854.2|54729.2|54714.2|54589.2|54985.6|54860.6|54677.5|54552.5|1062
1615899000000|2021-03-16 12:50:00|54714.5|54589.5|54913.9|54788.9|54916|54791|54714.1|54589.1|1000
1615899300000|2021-03-16 12:55:00|54913.7|54788.7|55103.6|54978.6|55182.3|55057.3|54911.2|54786.2|1002
1615899600000|2021-03-16 13:00:00|55118.8|54993.8|55209.6|55084.6|55269.3|55144.3|55084.4|54959.4|995
1615899900000|2021-03-16 13:05:00|55211.6|55086.6|55369.3|55244.3|55373.6|55248.6|55090.6|54965.6|1001
1615900200000|2021-03-16 13:10:00|55367.4|55242.4|55344.4|55219.4|55433.2|55308.2|55294.8|55169.8|1005
1615900500000|2021-03-16 13:15:00|55344.1|55219.1|55821.2|55696.2|55821.2|55696.2|55279.6|55154.6|983
1615900800000|2021-03-16 13:20:00|55820.3|55695.3|55568.5|55443.5|55834|55709|55555.7|55430.7|975
1615901100000|2021-03-16 13:25:00|55567.4|55442.4|55626.5|55501.5|55676.6|55551.6|55542.7|55417.7|756
1615901400000|2021-03-16 13:30:00|55624.3|55499.3|55758|55633|55930.1|55805.1|55624.3|55499.3|948
1615901700000|2021-03-16 13:35:00|55758.3|55633.3|55475.4|55350.4|55805.4|55680.4|55441.3|55316.3|985
1615902000000|2021-03-16 13:40:00|55476.8|55351.8|55357|55232|55633.1|55508.1|55292.4|55167.4|981
1615902300000|2021-03-16 13:45:00|55358|55233|55098.5|54973.5|55375.3|55250.3|55074.4|54949.4|1030
1615902600000|2021-03-16 13:50:00|55101.2|54976.2|55205.5|55080.5|55276.6|55151.6|55093.3|54968.3|1038
1615902900000|2021-03-16 13:55:00|55196.5|55071.5|55356.1|55231.1|55358|55233|55189.5|55064.5|964
1615903200000|2021-03-16 14:00:00|55357.4|55232.4|55449.1|55324.1|55548.8|55423.8|55324.2|55199.2|1034
1615903500000|2021-03-16 14:05:00|55449|55324|55526|55401|55562.6|55437.6|55439.4|55314.4|1027
1615903800000|2021-03-16 14:10:00|55521.7|55396.7|55500.7|55375.7|55524.8|55399.8|55281.6|55156.6|991
1615904100000|2021-03-16 14:15:00|55500.8|55375.8|55349.8|55224.8|55688.1|55563.1|55349.3|55224.3|979
1615904400000|2021-03-16 14:20:00|55353.7|55228.7|55535.3|55410.3|55535.4|55410.4|55315.5|55190.5|972
1615904700000|2021-03-16 14:25:00|55536.6|55411.6|55393.5|55268.5|55572.8|55447.8|55393.5|55268.5|1006
1615905000000|2021-03-16 14:30:00|55392.5|55267.5|55493.9|55368.9|55532.6|55407.6|55392.5|55267.5|922
1615905300000|2021-03-16 14:35:00|55492.3|55367.3|55621.8|55496.8|55727.4|55602.4|55488.4|55363.4|1022
1615905600000|2021-03-16 14:40:00|55620.9|55495.9|55626.8|55501.8|55661.1|55536.1|55538.3|55413.3|1017
1615905900000|2021-03-16 14:45:00|55630.7|55505.7|55610.6|55485.6|55753.8|55628.8|55590.6|55465.6|1024
1615906200000|2021-03-16 14:50:00|55610|55485|55607.2|55482.2|55626.7|55501.7|55511|55386|1004
1615906500000|2021-03-16 14:55:00|55606.3|55481.3|55705.9|55580.9|55708.1|55583.1|55583.1|55458.1|926
1615906800000|2021-03-16 15:00:00|55706|55581|55899.5|55774.5|55939|55814|55683|55558|979
1615907100000|2021-03-16 15:05:00|55899.9|55774.9|55725.4|55600.4|55978.2|55853.2|55725.4|55600.4|940
1615907400000|2021-03-16 15:10:00|55716.9|55591.9|55786.5|55661.5|55786.5|55661.5|55565.6|55440.6|941
1615907700000|2021-03-16 15:15:00|55793|55668|55730.5|55605.5|55915.3|55790.3|55661.6|55536.6|1053
1615908000000|2021-03-16 15:20:00|55728.9|55603.9|55580|55455|55731.8|55606.8|55578.2|55453.2|917
1615908300000|2021-03-16 15:25:00|55579.4|55454.4|55541|55416|55676.3|55551.3|55541|55416|908
1615908600000|2021-03-16 15:30:00|55541.1|55416.1|55601|55476|55661.4|55536.4|55541.1|55416.1|871
1615908900000|2021-03-16 15:35:00|55600.8|55475.8|55620.2|55495.2|55724|55599|55600.8|55475.8|852
1615909200000|2021-03-16 15:40:00|55620|55495|55543|55418|55639.2|55514.2|55505.7|55380.7|936
1615909500000|2021-03-16 15:45:00|55547.4|55422.4|55707|55582|55715.3|55590.3|55542.2|55417.2|900
1615909800000|2021-03-16 15:50:00|55706.7|55581.7|55782.8|55657.8|55829.5|55704.5|55697.6|55572.6|849
1615910100000|2021-03-16 15:55:00|55783.7|55658.7|55911|55786|55911|55786|55764.3|55639.3|943
1615910400000|2021-03-16 16:00:00|55911.1|55786.1|55753|55628|55990.8|55865.8|55702.8|55577.8|1066
1615910700000|2021-03-16 16:05:00|55750.4|55625.4|56128.7|56003.7|56147|56022|55749.3|55624.3|1018
1615911000000|2021-03-16 16:10:00|56128.9|56003.9|55979|55854|56134.1|56009.1|55946.8|55821.8|1045
1615911300000|2021-03-16 16:15:00|55980|55855|55922|55797|56042.9|55917.9|55881.7|55756.7|925
1615911600000|2021-03-16 16:20:00|55921.1|55796.1|55541.1|55416.1|55921.8|55796.8|55539.1|55414.1|1080
1615911900000|2021-03-16 16:25:00|55541.6|55416.6|55654.5|55529.5|55659.1|55534.1|55516.6|55391.6|973
1615912200000|2021-03-16 16:30:00|55655.9|55530.9|55714.9|55589.9|55780.1|55655.1|55639.1|55514.1|867
1615912500000|2021-03-16 16:35:00|55714.4|55589.4|55659.3|55534.3|55748.3|55623.3|55629.6|55504.6|876
1615912800000|2021-03-16 16:40:00|55658.2|55533.2|55796.5|55671.5|55846.6|55721.6|55626|55501|891
1615913100000|2021-03-16 16:45:00|55796.6|55671.6|55802.4|55677.4|55832.2|55707.2|55727.4|55602.4|829
1615913400000|2021-03-16 16:50:00|55802.2|55677.2|55804.7|55679.7|55883.5|55758.5|55802.2|55677.2|802
1615913700000|2021-03-16 16:55:00|55805.2|55680.2|55730.3|55605.3|55827.7|55702.7|55622.4|55497.4|914
1615914000000|2021-03-16 17:00:00|55730.7|55605.7|55765|55640|55904.9|55779.9|55705.1|55580.1|976
1615914300000|2021-03-16 17:05:00|55766.1|55641.1|55641.5|55516.5|55798.2|55673.2|55588.8|55463.8|878
1615914600000|2021-03-16 17:10:00|55643.1|55518.1|55617.1|55492.1|55706.8|55581.8|55603.1|55478.1|975
1615914900000|2021-03-16 17:15:00|55617.5|55492.5|55847|55722|55864.3|55739.3|55617.5|55492.5|892
1615915200000|2021-03-16 17:20:00|55849.4|55724.4|55813.2|55688.2|55870.3|55745.3|55758|55633|899
1615915500000|2021-03-16 17:25:00|55814.8|55689.8|55403.9|55278.9|55815.4|55690.4|55327.9|55202.9|1034
1615915800000|2021-03-16 17:30:00|55405.7|55280.7|55172.9|55047.9|55475.7|55350.7|55150.5|55025.5|991
1615916100000|2021-03-16 17:35:00|55181.1|55056.1|55137.5|55012.5|55259.7|55134.7|55060.4|54935.4|1074
1615916400000|2021-03-16 17:40:00|55132.2|55007.2|55171.6|55046.6|55272.4|55147.4|55035.7|54910.7|1065
1615916700000|2021-03-16 17:45:00|55172.4|55047.4|55370.1|55245.1|55383.7|55258.7|55118.4|54993.4|1060
1615917000000|2021-03-16 17:50:00|55370.3|55245.3|55272.9|55147.9|55374.6|55249.6|55263|55138|915
1615917300000|2021-03-16 17:55:00|55278|55153|55310.5|55185.5|55369.3|55244.3|55215.3|55090.3|1004
1615917600000|2021-03-16 18:00:00|55309.1|55184.1|55463.8|55338.8|55493.2|55368.2|55304.5|55179.5|829
1615917900000|2021-03-16 18:05:00|55463.7|55338.7|55348|55223|55464.7|55339.7|55303.2|55178.2|905
1615918200000|2021-03-16 18:10:00|55348.5|55223.5|55308.1|55183.1|55349.9|55224.9|55178.3|55053.3|992
1615918500000|2021-03-16 18:15:00|55307.4|55182.4|55476.4|55351.4|55533.5|55408.5|55306.8|55181.8|917
1615918800000|2021-03-16 18:20:00|55472.5|55347.5|55484.1|55359.1|55523.7|55398.7|55357.6|55232.6|965
1615919100000|2021-03-16 18:25:00|55483.4|55358.4|55437.4|55312.4|55540.7|55415.7|55402.9|55277.9|1054
1615919400000|2021-03-16 18:30:00|55440.2|55315.2|55445.8|55320.8|55540.3|55415.3|55385.4|55260.4|767
1615919700000|2021-03-16 18:35:00|55444.8|55319.8|55547.5|55422.5|55548.7|55423.7|55421.9|55296.9|820
1615920000000|2021-03-16 18:40:00|55550.4|55425.4|55354.9|55229.9|55699.2|55574.2|55350.4|55225.4|883
1615920300000|2021-03-16 18:45:00|55354.7|55229.7|55489|55364|55509.2|55384.2|55305.7|55180.7|868
1615920600000|2021-03-16 18:50:00|55488.5|55363.5|55446.1|55321.1|55510.7|55385.7|55434.8|55309.8|853
1615920900000|2021-03-16 18:55:00|55448.8|55323.8|55403.1|55278.1|55476.7|55351.7|55355.9|55230.9|901
1615921200000|2021-03-16 19:00:00|55404.9|55279.9|55433.6|55308.6|55438.7|55313.7|55340.3|55215.3|834
1615921500000|2021-03-16 19:05:00|55432.2|55307.2|55431.7|55306.7|55471|55346|55400.1|55275.1|775
1615921800000|2021-03-16 19:10:00|55432|55307|55314|55189|55454.4|55329.4|55231.7|55106.7|891
1615922100000|2021-03-16 19:15:00|55314.6|55189.6|55419|55294|55457.3|55332.3|55313.9|55188.9|830
1615922400000|2021-03-16 19:20:00|55413.9|55288.9|55650.2|55525.2|55679.6|55554.6|55391.5|55266.5|843
1615922700000|2021-03-16 19:25:00|55651.5|55526.5|55652.7|55527.7|55692.3|55567.3|55601.9|55476.9|884
1615923000000|2021-03-16 19:30:00|55657.1|55532.1|55712.9|55587.9|55742.4|55617.4|55653.5|55528.5|815
1615923300000|2021-03-16 19:35:00|55715.5|55590.5|55690.6|55565.6|55715.7|55590.7|55645.1|55520.1|640
1615923600000|2021-03-16 19:40:00|55689.3|55564.3|55749.4|55624.4|55776.7|55651.7|55678.3|55553.3|670
1615923900000|2021-03-16 19:45:00|55749.2|55624.2|55815.3|55690.3|55815.8|55690.8|55745.5|55620.5|734
1615924200000|2021-03-16 19:50:00|55815.1|55690.1|55771.7|55646.7|55877.1|55752.1|55770.1|55645.1|715
1615924500000|2021-03-16 19:55:00|55772.1|55647.1|55818.4|55693.4|55820|55695|55721.6|55596.6|748
1615924800000|2021-03-16 20:00:00|55817.6|55692.6|56339.9|56214.9|56350.7|56225.7|55763.4|55638.4|889
1615925100000|2021-03-16 20:05:00|56341.4|56216.4|56186.3|56061.3|56383.6|56258.6|56186.2|56061.2|834
1615925400000|2021-03-16 20:10:00|56186.8|56061.8|56139.4|56014.4|56186.8|56061.8|55992.6|55867.6|813
1615925700000|2021-03-16 20:15:00|56137.3|56012.3|56299.4|56174.4|56333.2|56208.2|56135.9|56010.9|999
1615926000000|2021-03-16 20:20:00|56303.6|56178.6|56387.3|56262.3|56388|56263|56252.7|56127.7|870
1615926300000|2021-03-16 20:25:00|56387.6|56262.6|56326.9|56201.9|56389.8|56264.8|56202.2|56077.2|913
1615926600000|2021-03-16 20:30:00|56327|56202|56384.9|56259.9|56385.8|56260.8|56307.3|56182.3|751
1615926900000|2021-03-16 20:35:00|56385|56260|56282.5|56157.5|56393.7|56268.7|56278.7|56153.7|643
1615927200000|2021-03-16 20:40:00|56281.8|56156.8|56450.8|56325.8|56496.6|56371.6|56278.9|56153.9|780
1615927500000|2021-03-16 20:45:00|56445.8|56320.8|56339.8|56214.8|56449.7|56324.7|56274|56149|905
1615927800000|2021-03-16 20:50:00|56340.8|56215.8|56343.9|56218.9|56355.5|56230.5|56281.7|56156.7|669
1615928100000|2021-03-16 20:55:00|56343.8|56218.8|56442.2|56317.2|56462.2|56337.2|56343.6|56218.6|736
1615928400000|2021-03-16 21:00:00|56442.7|56317.7|56450.4|56325.4|56452.5|56327.5|56314.9|56189.9|816
1615928700000|2021-03-16 21:05:00|56450.8|56325.8|56436.8|56311.8|56462.6|56337.6|56340.8|56215.8|821
1615929000000|2021-03-16 21:10:00|56438.4|56313.4|56467.9|56342.9|56470.1|56345.1|56434.3|56309.3|486
1615929300000|2021-03-16 21:15:00|56467.2|56342.2|56500.8|56375.8|56663|56538|56466.3|56341.3|789
1615929600000|2021-03-16 21:20:00|56500.6|56375.6|56330|56205|56506.2|56381.2|56192.3|56067.3|791
1615929900000|2021-03-16 21:25:00|56328.6|56203.6|56365.1|56240.1|56378.5|56253.5|56327.5|56202.5|722
1615930200000|2021-03-16 21:30:00|56364.9|56239.9|56523.4|56398.4|56527|56402|56364.9|56239.9|608
1615930500000|2021-03-16 21:35:00|56522.5|56397.5|56531.8|56406.8|56544.5|56419.5|56520.4|56395.4|412
1615930800000|2021-03-16 21:40:00|56531.1|56406.1|56466.7|56341.7|56531.1|56406.1|56454.3|56329.3|453
1615931100000|2021-03-16 21:45:00|56466.9|56341.9|56541.6|56416.6|56545.6|56420.6|56466.9|56341.9|463
1615931400000|2021-03-16 21:50:00|56541.7|56416.7|56485.9|56360.9|56543.6|56418.6|56485.9|56360.9|269
1615931700000|2021-03-16 21:55:00|56488|56363|56536.9|56411.9|56540.8|56415.8|56426.5|56301.5|466
1615932000000|2021-03-16 22:00:00|56536.1|56411.1|56693.5|56568.5|56693.5|56568.5|56528.5|56403.5|607
1615932300000|2021-03-16 22:05:00|56692.8|56567.8|56800.7|56675.7|56803|56678|56686|56561|512
1615932600000|2021-03-16 22:10:00|56801.4|56676.4|56680|56555|56839.2|56714.2|56677|56552|679
1615932900000|2021-03-16 22:15:00|56679.7|56554.7|56589.7|56464.7|56740|56615|56581.1|56456.1|791
1615933200000|2021-03-16 22:20:00|56594.6|56469.6|56861.9|56736.9|56885.3|56760.3|56590|56465|824
1615933500000|2021-03-16 22:25:00|56862|56737|56702.1|56577.1|56862.6|56737.6|56667.5|56542.5|898
1615933800000|2021-03-16 22:30:00|56702.8|56577.8|56802.1|56677.1|56857.8|56732.8|56694.7|56569.7|828
1615934100000|2021-03-16 22:35:00|56804.7|56679.7|56550.1|56425.1|56809.1|56684.1|56548.1|56423.1|896
1615934400000|2021-03-16 22:40:00|56549.3|56424.3|56670.5|56545.5|56758.9|56633.9|56539.4|56414.4|984
1615934700000|2021-03-16 22:45:00|56670.6|56545.6|56494.4|56369.4|56670.6|56545.6|56492.7|56367.7|907
1615935000000|2021-03-16 22:50:00|56493.6|56368.6|56469.6|56344.6|56539.9|56414.9|56441.2|56316.2|937
1615935300000|2021-03-16 22:55:00|56469.5|56344.5|56346.2|56221.2|56480.9|56355.9|56342.1|56217.1|842
1615935600000|2021-03-16 23:00:00|56346|56221|56342.7|56217.7|56382.4|56257.4|56336.4|56211.4|833
1615935900000|2021-03-16 23:05:00|56342.8|56217.8|56489.8|56364.8|56494.7|56369.7|56335.5|56210.5|747
1615936200000|2021-03-16 23:10:00|56491.4|56366.4|56445.8|56320.8|56495.7|56370.7|56416.4|56291.4|821
1615936500000|2021-03-16 23:15:00|56444.6|56319.6|56587.7|56462.7|56600.2|56475.2|56444.6|56319.6|821
1615936800000|2021-03-16 23:20:00|56587.2|56462.2|56511.6|56386.6|56589.5|56464.5|56507.3|56382.3|702
1615937100000|2021-03-16 23:25:00|56508.3|56383.3|56370.4|56245.4|56547.2|56422.2|56366.2|56241.2|841
1615937400000|2021-03-16 23:30:00|56370|56245|56268.1|56143.1|56381.6|56256.6|56188.6|56063.6|894
1615937700000|2021-03-16 23:35:00|56267.5|56142.5|56467|56342|56476.7|56351.7|56265.9|56140.9|869
1615938000000|2021-03-16 23:40:00|56467.4|56342.4|56538.3|56413.3|56562.6|56437.6|56440.4|56315.4|899
1615938300000|2021-03-16 23:45:00|56537.6|56412.6|56487.7|56362.7|56556.3|56431.3|56470.6|56345.6|894
1615938600000|2021-03-16 23:50:00|56485|56360|56633.3|56508.3|56635.2|56510.2|56476.3|56351.3|838
1615938900000|2021-03-16 23:55:00|56636.3|56511.3|56970.7|56845.7|56984|56859|56616.2|56491.2|974
1615939200000|2021-03-17 00:00:00|56971.2|56846.2|57077.4|56952.4|57225|57100|56967.6|56842.6|1027
1615939500000|2021-03-17 00:05:00|57076.3|56951.3|57022.2|56897.2|57138.7|57013.7|56911|56786|1032
1615939800000|2021-03-17 00:10:00|57023.6|56898.6|56680.2|56555.2|57032.5|56907.5|56668.9|56543.9|1041
1615940100000|2021-03-17 00:15:00|56680.3|56555.3|56761.8|56636.8|56824.9|56699.9|56680.3|56555.3|1027
1615940400000|2021-03-17 00:20:00|56762|56637|56563.6|56438.6|56799.7|56674.7|56563.6|56438.6|1019
1615940700000|2021-03-17 00:25:00|56563.8|56438.8|56469.3|56344.3|56574.8|56449.8|56463.9|56338.9|983
1615941000000|2021-03-17 00:30:00|56467.9|56342.9|56615.1|56490.1|56717.1|56592.1|56460|56335|1022
1615941300000|2021-03-17 00:35:00|56615.2|56490.2|56624.4|56499.4|56678.4|56553.4|56491|56366|928
1615941600000|2021-03-17 00:40:00|56624.3|56499.3|56561.7|56436.7|56668.7|56543.7|56491.3|56366.3|983
1615941900000|2021-03-17 00:45:00|56562.4|56437.4|56467|56342|56608.3|56483.3|56357.7|56232.7|902
1615942200000|2021-03-17 00:50:00|56468.2|56343.2|56463.8|56338.8|56508.2|56383.2|56430.7|56305.7|919
1615942500000|2021-03-17 00:55:00|56463.3|56338.3|56616.1|56491.1|56662.7|56537.7|56463.3|56338.3|905
1615942800000|2021-03-17 01:00:00|56615|56490|56485.3|56360.3|56617.2|56492.2|56395.9|56270.9|906
1615943100000|2021-03-17 01:05:00|56485.2|56360.2|56604.8|56479.8|56605|56480|56480.7|56355.7|910
1615943400000|2021-03-17 01:10:00|56605.6|56480.6|56478.9|56353.9|56606.7|56481.7|56465.9|56340.9|876
1615943700000|2021-03-17 01:15:00|56479|56354|56227.4|56102.4|56483.2|56358.2|56160.7|56035.7|937
1615944000000|2021-03-17 01:20:00|56227.3|56102.3|56354.8|56229.8|56388.5|56263.5|56222.2|56097.2|974
1615944300000|2021-03-17 01:25:00|56356.7|56231.7|56510.5|56385.5|56568.1|56443.1|56342.8|56217.8|929
1615944600000|2021-03-17 01:30:00|56510.6|56385.6|56427|56302|56510.6|56385.6|56394.7|56269.7|844
1615944900000|2021-03-17 01:35:00|56427.2|56302.2|56317.6|56192.6|56471.2|56346.2|56317|56192|810
1615945200000|2021-03-17 01:40:00|56317.2|56192.2|56317|56192|56370.7|56245.7|56273.2|56148.2|957
1615945500000|2021-03-17 01:45:00|56316|56191|56357.2|56232.2|56405.9|56280.9|56276.5|56151.5|790
1615945800000|2021-03-17 01:50:00|56357.3|56232.3|56247.8|56122.8|56409.2|56284.2|56246.2|56121.2|792
1615946100000|2021-03-17 01:55:00|56249.4|56124.4|56361.5|56236.5|56361.5|56236.5|56237.3|56112.3|911
1615946400000|2021-03-17 02:00:00|56361.8|56236.8|56228.5|56103.5|56362.6|56237.6|56214.9|56089.9|925
1615946700000|2021-03-17 02:05:00|56226.6|56101.6|56055.2|55930.2|56273.6|56148.6|56055.2|55930.2|908
1615947000000|2021-03-17 02:10:00|56056.4|55931.4|56191|56066|56222.3|56097.3|56053.3|55928.3|951
1615947300000|2021-03-17 02:15:00|56191.1|56066.1|56133.9|56008.9|56250.9|56125.9|56133.9|56008.9|826
1615947600000|2021-03-17 02:20:00|56132.7|56007.7|55869.2|55744.2|56140.4|56015.4|55864.9|55739.9|954
1615947900000|2021-03-17 02:25:00|55869.1|55744.1|56027.2|55902.2|56032.6|55907.6|55838.3|55713.3|880
1615948200000|2021-03-17 02:30:00|56026.3|55901.3|55940.6|55815.6|56146.1|56021.1|55912|55787|928
1615948500000|2021-03-17 02:35:00|55940.5|55815.5|55825.5|55700.5|55987.4|55862.4|55720.7|55595.7|1067
1615948800000|2021-03-17 02:40:00|55824.8|55699.8|55846.1|55721.1|55935.1|55810.1|55820|55695|767
1615949100000|2021-03-17 02:45:00|55845.9|55720.9|55942.9|55817.9|55966.7|55841.7|55788.2|55663.2|882
1615949400000|2021-03-17 02:50:00|55942.5|55817.5|55946.3|55821.3|55992.2|55867.2|55927.1|55802.1|834
1615949700000|2021-03-17 02:55:00|55947.6|55822.6|55889|55764|56001.7|55876.7|55889|55764|753
1615950000000|2021-03-17 03:00:00|55888.7|55763.7|55980.3|55855.3|55998|55873|55731.4|55606.4|966
1615950300000|2021-03-17 03:05:00|55980.8|55855.8|56021.1|55896.1|56138.8|56013.8|55977.5|55852.5|905
1615950600000|2021-03-17 03:10:00|56021.7|55896.7|56034.5|55909.5|56064.2|55939.2|55962.7|55837.7|864
1615950900000|2021-03-17 03:15:00|56035.7|55910.7|56031.4|55906.4|56215.8|56090.8|56012.7|55887.7|937
1615951200000|2021-03-17 03:20:00|56032.7|55907.7|55965.7|55840.7|56045.2|55920.2|55919.8|55794.8|815
1615951500000|2021-03-17 03:25:00|55967.4|55842.4|55913.7|55788.7|55968.6|55843.6|55867.3|55742.3|903
1615951800000|2021-03-17 03:30:00|55914.4|55789.4|55879.3|55754.3|55987.6|55862.6|55851.4|55726.4|756
1615952100000|2021-03-17 03:35:00|55879.4|55754.4|56011.8|55886.8|56016.5|55891.5|55844.7|55719.7|747
1615952400000|2021-03-17 03:40:00|56010.9|55885.9|55801.1|55676.1|56015.8|55890.8|55796.2|55671.2|819
1615952700000|2021-03-17 03:45:00|55798.9|55673.9|55952.4|55827.4|56009.1|55884.1|55790|55665|921
1615953000000|2021-03-17 03:50:00|55951|55826|55759.4|55634.4|55959.9|55834.9|55655|55530|915
1615953300000|2021-03-17 03:55:00|55760.8|55635.8|55580.2|55455.2|55785.8|55660.8|55497.8|55372.8|1039
1615953600000|2021-03-17 04:00:00|55580|55455|55692.3|55567.3|55712.2|55587.2|55499.3|55374.3|947
1615953900000|2021-03-17 04:05:00|55694.5|55569.5|55745.6|55620.6|55789|55664|55688.6|55563.6|825
1615954200000|2021-03-17 04:10:00|55743.9|55618.9|55733.5|55608.5|55749.5|55624.5|55635|55510|823
1615954500000|2021-03-17 04:15:00|55733.7|55608.7|55729.4|55604.4|55788.7|55663.7|55660.9|55535.9|927
1615954800000|2021-03-17 04:20:00|55728.3|55603.3|55811|55686|55876.4|55751.4|55721.4|55596.4|798
1615955100000|2021-03-17 04:25:00|55811.2|55686.2|55585.8|55460.8|55822.3|55697.3|55582.9|55457.9|813
1615955400000|2021-03-17 04:30:00|55584.8|55459.8|55808.3|55683.3|55827.5|55702.5|55574.2|55449.2|917
1615955700000|2021-03-17 04:35:00|55807.9|55682.9|55831.5|55706.5|55843.2|55718.2|55736.7|55611.7|814
1615956000000|2021-03-17 04:40:00|55829.5|55704.5|55832.8|55707.8|55931.5|55806.5|55804.9|55679.9|789
1615956300000|2021-03-17 04:45:00|55830.4|55705.4|55771.6|55646.6|55835.2|55710.2|55725|55600|799
1615956600000|2021-03-17 04:50:00|55771.5|55646.5|55639.3|55514.3|55774|55649|55638.4|55513.4|819
1615956900000|2021-03-17 04:55:00|55640.5|55515.5|55650.2|55525.2|55739.5|55614.5|55581.2|55456.2|852
1615957200000|2021-03-17 05:00:00|55649.9|55524.9|55374.7|55249.7|55650.5|55525.5|55336.2|55211.2|995
1615957500000|2021-03-17 05:05:00|55374.9|55249.9|55462.4|55337.4|55464.9|55339.9|55334.7|55209.7|922
1615957800000|2021-03-17 05:10:00|55462.8|55337.8|55385.1|55260.1|55475.5|55350.5|55273.2|55148.2|987
1615958100000|2021-03-17 05:15:00|55389.1|55264.1|55503.2|55378.2|55560.5|55435.5|55385.5|55260.5|989
1615958400000|2021-03-17 05:20:00|55502.7|55377.7|55602.7|55477.7|55602.7|55477.7|55436.2|55311.2|859
1615958700000|2021-03-17 05:25:00|55601.7|55476.7|55688.9|55563.9|55696|55571|55555.4|55430.4|860
1615959000000|2021-03-17 05:30:00|55681.2|55556.2|55613.7|55488.7|55732.6|55607.6|55602.2|55477.2|805
1615959300000|2021-03-17 05:35:00|55613.8|55488.8|55513|55388|55614.4|55489.4|55503.2|55378.2|804
1615959600000|2021-03-17 05:40:00|55512.2|55387.2|55780.6|55655.6|55781.9|55656.9|55497.2|55372.2|835
1615959900000|2021-03-17 05:45:00|55781.2|55656.2|55998|55873|56002.5|55877.5|55772.3|55647.3|971
1615960200000|2021-03-17 05:50:00|55998.5|55873.5|55942.6|55817.6|56002.8|55877.8|55919.9|55794.9|858
1615960500000|2021-03-17 05:55:00|55942.8|55817.8|56038.9|55913.9|56057.6|55932.6|55935.6|55810.6|790
1615960800000|2021-03-17 06:00:00|56039.3|55914.3|56122.6|55997.6|56159.7|56034.7|56034|55909|798
1615961100000|2021-03-17 06:05:00|56122.5|55997.5|56038.3|55913.3|56151|56026|56035.2|55910.2|748
1615961400000|2021-03-17 06:10:00|56038.1|55913.1|56009.5|55884.5|56074.2|55949.2|55946|55821|873
1615961700000|2021-03-17 06:15:00|56010.7|55885.7|56230.1|56105.1|56254|56129|56010.7|55885.7|864
1615962000000|2021-03-17 06:20:00|56229.8|56104.8|56167.2|56042.2|56235.4|56110.4|56160|56035|763
1615962300000|2021-03-17 06:25:00|56166.6|56041.6|56251.6|56126.6|56255.6|56130.6|56166.5|56041.5|614
1615962600000|2021-03-17 06:30:00|56251.8|56126.8|56267.2|56142.2|56286.8|56161.8|56210|56085|815
1615962900000|2021-03-17 06:35:00|56264.4|56139.4|56153|56028|56302|56177|56153|56028|850
1615963200000|2021-03-17 06:40:00|56153.2|56028.2|56201.9|56076.9|56203.5|56078.5|56139.9|56014.9|786
1615963500000|2021-03-17 06:45:00|56201.4|56076.4|56277.3|56152.3|56398.4|56273.4|56201.4|56076.4|932
1615963800000|2021-03-17 06:50:00|56276.1|56151.1|56287.5|56162.5|56343.2|56218.2|56215.8|56090.8|859
1615964100000|2021-03-17 06:55:00|56288|56163|56388.1|56263.1|56393.6|56268.6|56269.2|56144.2|920
1615964400000|2021-03-17 07:00:00|56389.2|56264.2|56329.9|56204.9|56395.1|56270.1|56281.9|56156.9|897
1615964700000|2021-03-17 07:05:00|56330|56205|56230.3|56105.3|56349.4|56224.4|56229.3|56104.3|758
1615965000000|2021-03-17 07:10:00|56230.7|56105.7|56100.2|55975.2|56277.7|56152.7|56098.5|55973.5|729
1615965300000|2021-03-17 07:15:00|56109.4|55984.4|56121.1|55996.1|56216.6|56091.6|56060.4|55935.4|907
1615965600000|2021-03-17 07:20:00|56121.4|55996.4|56076.3|55951.3|56142.3|56017.3|56020.5|55895.5|652
1615965900000|2021-03-17 07:25:00|56074.1|55949.1|56114.8|55989.8|56115.1|55990.1|55996|55871|680
1615966200000|2021-03-17 07:30:00|56117|55992|55906.7|55781.7|56118.1|55993.1|55862.2|55737.2|700
1615966500000|2021-03-17 07:35:00|55906.6|55781.6|55986.5|55861.5|55986.5|55861.5|55801.5|55676.5|966
1615966800000|2021-03-17 07:40:00|55985.3|55860.3|55963.5|55838.5|56014.6|55889.6|55913.3|55788.3|802
1615967100000|2021-03-17 07:45:00|55965|55840|56024.6|55899.6|56038.7|55913.7|55960.1|55835.1|693
1615967400000|2021-03-17 07:50:00|56025.4|55900.4|55892|55767|56025.4|55900.4|55851|55726|714
1615967700000|2021-03-17 07:55:00|55892.9|55767.9|55899.2|55774.2|55935.6|55810.6|55817.5|55692.5|807
1615968000000|2021-03-17 08:00:00|55899.6|55774.6|55799.7|55674.7|56010.8|55885.8|55790.9|55665.9|925
1615968300000|2021-03-17 08:05:00|55800.4|55675.4|55740.1|55615.1|55878.6|55753.6|55727.6|55602.6|874
1615968600000|2021-03-17 08:10:00|55741.3|55616.3|55794.1|55669.1|55837.3|55712.3|55733.7|55608.7|877
1615968900000|2021-03-17 08:15:00|55791.4|55666.4|55844.4|55719.4|55878|55753|55763.1|55638.1|867
1615969200000|2021-03-17 08:20:00|55846.5|55721.5|55906|55781|55913.9|55788.9|55776.6|55651.6|760
1615969500000|2021-03-17 08:25:00|55906.4|55781.4|56013.8|55888.8|56123.6|55998.6|55892.4|55767.4|953
1615969800000|2021-03-17 08:30:00|56013.7|55888.7|55781.6|55656.6|56013.7|55888.7|55730.1|55605.1|985
1615970100000|2021-03-17 08:35:00|55781.7|55656.7|55779.8|55654.8|55876.6|55751.6|55713.6|55588.6|892
1615970400000|2021-03-17 08:40:00|55780|55655|55919.9|55794.9|55946.1|55821.1|55778.4|55653.4|868
1615970700000|2021-03-17 08:45:00|55919.1|55794.1|55848.4|55723.4|56031.8|55906.8|55847.6|55722.6|806
1615971000000|2021-03-17 08:50:00|55848.2|55723.2|55775.2|55650.2|55916.1|55791.1|55737|55612|913
1615971300000|2021-03-17 08:55:00|55775.4|55650.4|55843.3|55718.3|55855.2|55730.2|55726.2|55601.2|822
1615971600000|2021-03-17 09:00:00|55841.3|55716.3|55675.6|55550.6|55841.3|55716.3|55668.3|55543.3|882
1615971900000|2021-03-17 09:05:00|55674.7|55549.7|55897|55772|55908.1|55783.1|55671.8|55546.8|894
1615972200000|2021-03-17 09:10:00|55898.7|55773.7|55838.9|55713.9|55920.2|55795.2|55820.4|55695.4|791
1615972500000|2021-03-17 09:15:00|55839.5|55714.5|55690.7|55565.7|55863|55738|55641.3|55516.3|920
1615972800000|2021-03-17 09:20:00|55690.9|55565.9|55655.4|55530.4|55698|55573|55615.6|55490.6|837
1615973100000|2021-03-17 09:25:00|55655.6|55530.6|55676.9|55551.9|55738.2|55613.2|55619.8|55494.8|820
1615973400000|2021-03-17 09:30:00|55677.1|55552.1|55393.4|55268.4|55678.7|55553.7|55324.8|55199.8|1032
1615973700000|2021-03-17 09:35:00|55394.9|55269.9|55262.4|55137.4|55425.8|55300.8|55071.8|54946.8|1041
1615974000000|2021-03-17 09:40:00|55262.1|55137.1|55003.3|54878.3|55281.5|55156.5|54952.4|54827.4|1032
1615974300000|2021-03-17 09:45:00|55001.2|54876.2|54766|54641|55026.3|54901.3|54598.1|54473.1|1156
1615974600000|2021-03-17 09:50:00|54763.6|54638.6|54944.4|54819.4|54973.2|54848.2|54727.8|54602.8|1099
1615974900000|2021-03-17 09:55:00|54943.7|54818.7|54853.4|54728.4|54949.8|54824.8|54816.4|54691.4|1070
1615975200000|2021-03-17 10:00:00|54852.5|54727.5|55058|54933|55122.2|54997.2|54697.6|54572.6|1090
1615975500000|2021-03-17 10:05:00|55059|54934|55037.9|54912.9|55080.2|54955.2|54986.5|54861.5|788
1615975800000|2021-03-17 10:10:00|55039.8|54914.8|55065.5|54940.5|55100.1|54975.1|54950.7|54825.7|851
1615976100000|2021-03-17 10:15:00|55066.1|54941.1|55016.4|54891.4|55102.5|54977.5|54990.1|54865.1|840
1615976400000|2021-03-17 10:20:00|55016.5|54891.5|55014|54889|55044|54919|54857.2|54732.2|1051
1615976700000|2021-03-17 10:25:00|55009.8|54884.8|55215.7|55090.7|55242.7|55117.7|55008.1|54883.1|986
1615977000000|2021-03-17 10:30:00|55216.9|55091.9|55192.9|55067.9|55216.9|55091.9|55113.8|54988.8|863
1615977300000|2021-03-17 10:35:00|55191.1|55066.1|55266.8|55141.8|55272.8|55147.8|55186|55061|910
1615977600000|2021-03-17 10:40:00|55265.9|55140.9|55175.5|55050.5|55317.4|55192.4|55147.9|55022.9|866
1615977900000|2021-03-17 10:45:00|55175|55050|55103.8|54978.8|55189.6|55064.6|55044|54919|849
1615978200000|2021-03-17 10:50:00|55104.5|54979.5|55098.7|54973.7|55120.4|54995.4|55027.2|54902.2|785
1615978500000|2021-03-17 10:55:00|55098.8|54973.8|55137.5|55012.5|55199.7|55074.7|55082.4|54957.4|759
1615978800000|2021-03-17 11:00:00|55141.9|55016.9|55239.8|55114.8|55241.2|55116.2|54965.3|54840.3|943
1615979100000|2021-03-17 11:05:00|55238.6|55113.6|55060|54935|55239.7|55114.7|54987.3|54862.3|902
1615979400000|2021-03-17 11:10:00|55062.5|54937.5|55051.5|54926.5|55132.2|55007.2|54997.1|54872.1|807
1615979700000|2021-03-17 11:15:00|55051.7|54926.7|54780.5|54655.5|55054|54929|54779.2|54654.2|952
1615980000000|2021-03-17 11:20:00|54781|54656|54911.1|54786.1|54962.4|54837.4|54717.1|54592.1|1068
1615980300000|2021-03-17 11:25:00|54912.4|54787.4|54831.7|54706.7|54943.1|54818.1|54793.9|54668.9|956
1615980600000|2021-03-17 11:30:00|54832.3|54707.3|54803.1|54678.1|54946.6|54821.6|54649.2|54524.2|1060
1615980900000|2021-03-17 11:35:00|54800.4|54675.4|55123|54998|55173.4|55048.4|54782.5|54657.5|1026
1615981200000|2021-03-17 11:40:00|55126.3|55001.3|55135.2|55010.2|55177.1|55052.1|55088.4|54963.4|933
1615981500000|2021-03-17 11:45:00|55135.1|55010.1|55162.9|55037.9|55256.1|55131.1|55134.1|55009.1|920
1615981800000|2021-03-17 11:50:00|55156.7|55031.7|54971.2|54846.2|55173.4|55048.4|54918.3|54793.3|981
1615982100000|2021-03-17 11:55:00|54970.7|54845.7|54886.1|54761.1|54997.4|54872.4|54821.8|54696.8|1013
1615982400000|2021-03-17 12:00:00|54889.9|54764.9|54792.2|54667.2|55056.8|54931.8|54782.9|54657.9|1016
1615982700000|2021-03-17 12:05:00|54790.9|54665.9|54650.8|54525.8|54855.2|54730.2|54538.9|54413.9|1078
1615983000000|2021-03-17 12:10:00|54651.4|54526.4|54352.9|54227.9|54673.4|54548.4|54341.1|54216.1|956
1615983300000|2021-03-17 12:15:00|54351.7|54226.7|54760.4|54635.4|54776|54651|54210.9|54085.9|1006
1615983600000|2021-03-17 12:20:00|54763.5|54638.5|54819.4|54694.4|54840.2|54715.2|54624.4|54499.4|994
1615983900000|2021-03-17 12:25:00|54819.9|54694.9|55070.9|54945.9|55070.9|54945.9|54781.8|54656.8|1084
1615984200000|2021-03-17 12:30:00|55068|54943|55211.7|55086.7|55236.6|55111.6|55014.2|54889.2|1045
1615984500000|2021-03-17 12:35:00|55216.2|55091.2|55303|55178|55382.5|55257.5|55159.9|55034.9|1068
1615984800000|2021-03-17 12:40:00|55301|55176|55230.8|55105.8|55311.8|55186.8|55229.9|55104.9|911
1615985100000|2021-03-17 12:45:00|55230.2|55105.2|55243.1|55118.1|55261.9|55136.9|55200.1|55075.1|911
1615985400000|2021-03-17 12:50:00|55242.5|55117.5|55367.4|55242.4|55460.1|55335.1|55224.3|55099.3|1003
1615985700000|2021-03-17 12:55:00|55367.7|55242.7|55238.6|55113.6|55368.1|55243.1|55238.6|55113.6|874
1615986000000|2021-03-17 13:00:00|55239.3|55114.3|55311.1|55186.1|55359.2|55234.2|55231.5|55106.5|1022
1615986300000|2021-03-17 13:05:00|55310.8|55185.8|55283|55158|55393.8|55268.8|55277.8|55152.8|985
1615986600000|2021-03-17 13:10:00|55281.1|55156.1|55196.2|55071.2|55281.1|55156.1|55113.4|54988.4|1002
1615986900000|2021-03-17 13:15:00|55197.4|55072.4|55239|55114|55311.4|55186.4|55159.9|55034.9|961
1615987200000|2021-03-17 13:20:00|55239.1|55114.1|55451.5|55326.5|55455.5|55330.5|55228.6|55103.6|954
1615987500000|2021-03-17 13:25:00|55450.5|55325.5|55324.1|55199.1|55478.9|55353.9|55315.6|55190.6|726
1615987800000|2021-03-17 13:30:00|55323.3|55198.3|55105.6|54980.6|55330.4|55205.4|55104.5|54979.5|725
1615988100000|2021-03-17 13:35:00|55106.1|54981.1|55033|54908|55156.8|55031.8|54996.3|54871.3|774
1615988400000|2021-03-17 13:40:00|55023.8|54898.8|55033.1|54908.1|55056.6|54931.6|54963.2|54838.2|726
1615988700000|2021-03-17 13:45:00|55034.8|54909.8|54907.7|54782.7|55034.8|54909.8|54782.3|54657.3|794
1615989000000|2021-03-17 13:50:00|54907.5|54782.5|55039.5|54914.5|55062.7|54937.7|54827.6|54702.6|781
1615989300000|2021-03-17 13:55:00|55039.7|54914.7|55187.4|55062.4|55322.4|55197.4|55032.6|54907.6|776
1615989600000|2021-03-17 14:00:00|55187.1|55062.1|55031.3|54906.3|55221.8|55096.8|55029.8|54904.8|870
1615989900000|2021-03-17 14:05:00|55030.3|54905.3|54861.2|54736.2|55030.3|54905.3|54793.3|54668.3|1078
1615990200000|2021-03-17 14:10:00|54865|54740|54821.6|54696.6|54866.3|54741.3|54784.2|54659.2|989
1615990500000|2021-03-17 14:15:00|54828|54703|55028|54903|55082.5|54957.5|54749.8|54624.8|1089
1615990800000|2021-03-17 14:20:00|55028.1|54903.1|55008.4|54883.4|55028.1|54903.1|54875.5|54750.5|1045
1615991100000|2021-03-17 14:25:00|55008.5|54883.5|54926.9|54801.9|55015.9|54890.9|54893.4|54768.4|850
1615991400000|2021-03-17 14:30:00|54930.7|54805.7|55021.6|54896.6|55175.5|55050.5|54848.9|54723.9|1024
1615991700000|2021-03-17 14:35:00|55025.8|54900.8|55044|54919|55060|54935|54947.7|54822.7|960
1615992000000|2021-03-17 14:40:00|55042.4|54917.4|54976.3|54851.3|55102.2|54977.2|54975.3|54850.3|897
1615992300000|2021-03-17 14:45:00|54976.8|54851.8|54895.8|54770.8|54993.2|54868.2|54828.1|54703.1|905
1615992600000|2021-03-17 14:50:00|54895.7|54770.7|54752.3|54627.3|54903.1|54778.1|54675.7|54550.7|1000
1615992900000|2021-03-17 14:55:00|54752.1|54627.1|54637.3|54512.3|54849.7|54724.7|54637.1|54512.1|980
1615993200000|2021-03-17 15:00:00|54641.4|54516.4|54528.8|54403.8|54670.1|54545.1|54411.5|54286.5|1090
1615993500000|2021-03-17 15:05:00|54528.5|54403.5|55021.4|54896.4|55063.8|54938.8|54459.3|54334.3|1078
1615993800000|2021-03-17 15:10:00|55029.3|54904.3|55157.7|55032.7|55306.7|55181.7|55029.3|54904.3|1099
1615994100000|2021-03-17 15:15:00|55158|55033|55241.4|55116.4|55298.3|55173.3|55136.9|55011.9|1002
1615994400000|2021-03-17 15:20:00|55242.4|55117.4|55247.4|55122.4|55262.2|55137.2|55071.7|54946.7|1006
1615994700000|2021-03-17 15:25:00|55246|55121|55127.9|55002.9|55266.3|55141.3|55119.5|54994.5|928
1615995000000|2021-03-17 15:30:00|55128.2|55003.2|54868.9|54743.9|55128.2|55003.2|54772|54647|1070
1615995300000|2021-03-17 15:35:00|54870.3|54745.3|54799.8|54674.8|54967.7|54842.7|54757.2|54632.2|955
1615995600000|2021-03-17 15:40:00|54802.4|54677.4|54820|54695|54869.3|54744.3|54761.2|54636.2|1005
1615995900000|2021-03-17 15:45:00|54822|54697|54957.9|54832.9|54982.6|54857.6|54822|54697|938
1615996200000|2021-03-17 15:50:00|54955.6|54830.6|55047.9|54922.9|55054.6|54929.6|54939|54814|744
1615996500000|2021-03-17 15:55:00|55046|54921|55027.4|54902.4|55163.9|55038.9|55004.3|54879.3|964
1615996800000|2021-03-17 16:00:00|55027.2|54902.2|54955|54830|55043.1|54918.1|54850.4|54725.4|1027
1615997100000|2021-03-17 16:05:00|54954.8|54829.8|55260.1|55135.1|55264.5|55139.5|54950.3|54825.3|958
1615997400000|2021-03-17 16:10:00|55260.6|55135.6|55266.9|55141.9|55271.1|55146.1|55153|55028|892
1615997700000|2021-03-17 16:15:00|55267|55142|55200.7|55075.7|55314|55189|55144.1|55019.1|973
1615998000000|2021-03-17 16:20:00|55203.7|55078.7|55314.3|55189.3|55393.9|55268.9|55202.5|55077.5|998
1615998300000|2021-03-17 16:25:00|55315|55190|55598.6|55473.6|55655.3|55530.3|55313.6|55188.6|1044
1615998600000|2021-03-17 16:30:00|55598.3|55473.3|55497.9|55372.9|55618.1|55493.1|55496.8|55371.8|941
1615998900000|2021-03-17 16:35:00|55498.1|55373.1|55414.3|55289.3|55528.9|55403.9|55385.7|55260.7|915
1615999200000|2021-03-17 16:40:00|55415.4|55290.4|55416.8|55291.8|55444|55319|55377.5|55252.5|811
1615999500000|2021-03-17 16:45:00|55416.7|55291.7|55310|55185|55489.9|55364.9|55288.9|55163.9|921
1615999800000|2021-03-17 16:50:00|55309.2|55184.2|55434.6|55309.6|55463.6|55338.6|55309.2|55184.2|969
1616000100000|2021-03-17 16:55:00|55435.1|55310.1|55359.8|55234.8|55442.7|55317.7|55342.3|55217.3|900
1616000400000|2021-03-17 17:00:00|55360.4|55235.4|55336|55211|55425.6|55300.6|55325.7|55200.7|840
1616000700000|2021-03-17 17:05:00|55337.4|55212.4|55315.2|55190.2|55420.7|55295.7|55313.3|55188.3|792
1616001000000|2021-03-17 17:10:00|55317.5|55192.5|55285.6|55160.6|55329|55204|55269.4|55144.4|663
1616001300000|2021-03-17 17:15:00|55285.8|55160.8|55346.2|55221.2|55411.3|55286.3|55285.8|55160.8|835
1616001600000|2021-03-17 17:20:00|55349|55224|55399.8|55274.8|55403.1|55278.1|55313.2|55188.2|883
1616001900000|2021-03-17 17:25:00|55398.5|55273.5|55411.4|55286.4|55430.7|55305.7|55387.4|55262.4|753
1616002200000|2021-03-17 17:30:00|55411.6|55286.6|55428.3|55303.3|55440|55315|55326.4|55201.4|847
1616002500000|2021-03-17 17:35:00|55430.1|55305.1|55551.3|55426.3|55569.4|55444.4|55415.9|55290.9|932
1616002800000|2021-03-17 17:40:00|55550.6|55425.6|55598.9|55473.9|55709.1|55584.1|55547.4|55422.4|869
1616003100000|2021-03-17 17:45:00|55595.8|55470.8|55645.2|55520.2|55663.9|55538.9|55473.7|55348.7|928
1616003400000|2021-03-17 17:50:00|55644.8|55519.8|55566.7|55441.7|55649.4|55524.4|55552.4|55427.4|815
1616003700000|2021-03-17 17:55:00|55568|55443|55613.7|55488.7|55614.4|55489.4|55502.3|55377.3|922
1616004000000|2021-03-17 18:00:00|55616.3|55491.3|56144|56019|56265.3|56140.3|55616.3|55491.3|1104
1616004300000|2021-03-17 18:05:00|56140.4|56015.4|56320.3|56195.3|56337.9|56212.9|56117.1|55992.1|1048
1616004600000|2021-03-17 18:10:00|56321.6|56196.6|56554.8|56429.8|56714.9|56589.9|56321.6|56196.6|1108
1616004900000|2021-03-17 18:15:00|56556.8|56431.8|56896.5|56771.5|56897.8|56772.8|56556.7|56431.7|1087
1616005200000|2021-03-17 18:20:00|56897.2|56772.2|56846.6|56721.6|57023.3|56898.3|56780.7|56655.7|1050
1616005500000|2021-03-17 18:25:00|56850.8|56725.8|56648.7|56523.7|56904.5|56779.5|56643.2|56518.2|1105
1616005800000|2021-03-17 18:30:00|56648.4|56523.4|56718.6|56593.6|56761.9|56636.9|56642.4|56517.4|970
1616006100000|2021-03-17 18:35:00|56718.3|56593.3|56968|56843|56988.8|56863.8|56677.9|56552.9|1033
1616006400000|2021-03-17 18:40:00|56968.1|56843.1|57388.7|57263.7|57439.9|57314.9|56952.9|56827.9|1116
1616006700000|2021-03-17 18:45:00|57390.8|57265.8|57250.8|57125.8|57544.5|57419.5|57220.4|57095.4|1092
1616007000000|2021-03-17 18:50:00|57252.8|57127.8|57503.2|57378.2|57503.2|57378.2|57238.1|57113.1|1042
1616007300000|2021-03-17 18:55:00|57505.3|57380.3|57678.9|57553.9|57688.1|57563.1|57450.2|57325.2|1087
1616007600000|2021-03-17 19:00:00|57679.8|57554.8|57905.3|57780.3|58000.5|57875.5|57679.8|57554.8|1130
1616007900000|2021-03-17 19:05:00|57912.3|57787.3|57743.9|57618.9|57987.3|57862.3|57694.5|57569.5|1107
1616008200000|2021-03-17 19:10:00|57742.6|57617.6|57705.3|57580.3|57744.5|57619.5|57551.6|57426.6|1079
1616008500000|2021-03-17 19:15:00|57706.2|57581.2|57675.2|57550.2|57850.7|57725.7|57672|57547|1027
1616008800000|2021-03-17 19:20:00|57675.4|57550.4|57547.9|57422.9|57675.4|57550.4|57475.5|57350.5|1026
1616009100000|2021-03-17 19:25:00|57547.4|57422.4|57844.9|57719.9|57849.3|57724.3|57544.8|57419.8|983
1616009400000|2021-03-17 19:30:00|57845.6|57720.6|58244.2|58119.2|58267.5|58142.5|57845.6|57720.6|1095
1616009700000|2021-03-17 19:35:00|58243.3|58118.3|58067.2|57942.2|58286.2|58161.2|58035.7|57910.7|1089
1616010000000|2021-03-17 19:40:00|58070.8|57945.8|57989.9|57864.9|58195|58070|57913.9|57788.9|1093
1616010300000|2021-03-17 19:45:00|57983|57858|57878|57753|58152.3|58027.3|57801.9|57676.9|1002
1616010600000|2021-03-17 19:50:00|57874.5|57749.5|57736|57611|57935.6|57810.6|57709|57584|1043
1616010900000|2021-03-17 19:55:00|57736.2|57611.2|57954.4|57829.4|57957.7|57832.7|57736.2|57611.2|971
1616011200000|2021-03-17 20:00:00|57955.9|57830.9|58048.6|57923.6|58198.4|58073.4|57954.8|57829.8|1054
1616011500000|2021-03-17 20:05:00|58048.9|57923.9|58109.6|57984.6|58142.6|58017.6|58048.9|57923.9|893
1616011800000|2021-03-17 20:10:00|58109.4|57984.4|58116.3|57991.3|58146.7|58021.7|57966.4|57841.4|919
1616012100000|2021-03-17 20:15:00|58116.1|57991.1|58169.3|58044.3|58171.3|58046.3|58043.6|57918.6|918
1616012400000|2021-03-17 20:20:00|58169.2|58044.2|58215.7|58090.7|58292.3|58167.3|58168.8|58043.8|988
1616012700000|2021-03-17 20:25:00|58217.6|58092.6|57995.4|57870.4|58217.7|58092.7|57964.8|57839.8|1004
1616013000000|2021-03-17 20:30:00|57995.1|57870.1|58247|58122|58364.9|58239.9|57986.6|57861.6|900
1616013300000|2021-03-17 20:35:00|58243.5|58118.5|58136.1|58011.1|58326.4|58201.4|58080.6|57955.6|1047
1616013600000|2021-03-17 20:40:00|58139.3|58014.3|58035|57910|58200.9|58075.9|58028.1|57903.1|887
1616013900000|2021-03-17 20:45:00|58033.8|57908.8|57969|57844|58062.3|57937.3|57902.2|57777.2|954
1616014200000|2021-03-17 20:50:00|57969.2|57844.2|57906.9|57781.9|58090.9|57965.9|57901.3|57776.3|839
1616014500000|2021-03-17 20:55:00|57906.4|57781.4|57812|57687|57992.2|57867.2|57810.7|57685.7|1022
1616014800000|2021-03-17 21:00:00|57811.7|57686.7|57909.3|57784.3|57997|57872|57811.3|57686.3|773
1616015100000|2021-03-17 21:05:00|57908.9|57783.9|57968.9|57843.9|58059|57934|57908.9|57783.9|819
1616015400000|2021-03-17 21:10:00|57968.8|57843.8|58011.1|57886.1|58011.1|57886.1|57965.3|57840.3|587
1616015700000|2021-03-17 21:15:00|58009.9|57884.9|57787.4|57662.4|58021.6|57896.6|57787.2|57662.2|779
1616016000000|2021-03-17 21:20:00|57781.3|57656.3|57831.9|57706.9|57833.5|57708.5|57702.9|57577.9|857
1616016300000|2021-03-17 21:25:00|57830.7|57705.7|58136.9|58011.9|58136.9|58011.9|57830.6|57705.6|687
1616016600000|2021-03-17 21:30:00|58137.1|58012.1|58507.5|58382.5|58743.8|58618.8|58121.8|57996.8|819
1616016900000|2021-03-17 21:35:00|58511.5|58386.5|58445.9|58320.9|58793.5|58668.5|58380.7|58255.7|972
1616017200000|2021-03-17 21:40:00|58444.8|58319.8|58471.9|58346.9|58623.6|58498.6|58330.4|58205.4|937
1616017500000|2021-03-17 21:45:00|58474.2|58349.2|58351.1|58226.1|58560.4|58435.4|58349|58224|833
1616017800000|2021-03-17 21:50:00|58351.2|58226.2|58327.8|58202.8|58442|58317|58266|58141|845
1616018100000|2021-03-17 21:55:00|58330.6|58205.6|58507.6|58382.6|58514.8|58389.8|58330.6|58205.6|793
1616018400000|2021-03-17 22:00:00|58512.1|58387.1|58701.3|58576.3|58728.1|58603.1|58510.2|58385.2|1035
1616018700000|2021-03-17 22:05:00|58701.1|58576.1|58793.4|58668.4|58793.4|58668.4|58648.9|58523.9|1050
1616019000000|2021-03-17 22:10:00|58792.6|58667.6|58996.3|58871.3|59028.4|58903.4|58732|58607|1032
1616019300000|2021-03-17 22:15:00|58999.9|58874.9|58742.7|58617.7|59036.6|58911.6|58741.3|58616.3|974
1616019600000|2021-03-17 22:20:00|58742.5|58617.5|58623.7|58498.7|58793.1|58668.1|58584.2|58459.2|971
1616019900000|2021-03-17 22:25:00|58619.7|58494.7|58658.3|58533.3|58672.6|58547.6|58573.7|58448.7|889
1616020200000|2021-03-17 22:30:00|58658|58533|58700.3|58575.3|58872.9|58747.9|58658|58533|1062
1616020500000|2021-03-17 22:35:00|58698.9|58573.9|58520.2|58395.2|58721.4|58596.4|58497.2|58372.2|1073
1616020800000|2021-03-17 22:40:00|58521.8|58396.8|58653.8|58528.8|58689.6|58564.6|58476.2|58351.2|1051
1616021100000|2021-03-17 22:45:00|58655.1|58530.1|58608.1|58483.1|58760.7|58635.7|58603.2|58478.2|1022
1616021400000|2021-03-17 22:50:00|58610.5|58485.5|58573|58448|58648.3|58523.3|58539|58414|914
1616021700000|2021-03-17 22:55:00|58573.9|58448.9|58377.5|58252.5|58594|58469|58359.1|58234.1|1012
1616022000000|2021-03-17 23:00:00|58390|58265|58586|58461|58590.5|58465.5|58361.7|58236.7|1011
1616022300000|2021-03-17 23:05:00|58589.5|58464.5|58664.2|58539.2|58668.2|58543.2|58560.2|58435.2|948
1616022600000|2021-03-17 23:10:00|58664.6|58539.6|58686.4|58561.4|58830.8|58705.8|58648.7|58523.7|1007
1616022900000|2021-03-17 23:15:00|58685.3|58560.3|58859.8|58734.8|58867.2|58742.2|58683.4|58558.4|903
1616023200000|2021-03-17 23:20:00|58860|58735|58724.3|58599.3|58862.9|58737.9|58635.5|58510.5|938
1616023500000|2021-03-17 23:25:00|58724.9|58599.9|58618.8|58493.8|58736.5|58611.5|58616.6|58491.6|780
1616023800000|2021-03-17 23:30:00|58618.9|58493.9|58424.3|58299.3|58696.8|58571.8|58424.2|58299.2|957
1616024100000|2021-03-17 23:35:00|58426.5|58301.5|58596.6|58471.6|58620.6|58495.6|58425.7|58300.7|953
1616024400000|2021-03-17 23:40:00|58596.4|58471.4|58664.5|58539.5|58674.9|58549.9|58578.8|58453.8|855
1616024700000|2021-03-17 23:45:00|58668.7|58543.7|58741.4|58616.4|58769.8|58644.8|58639.7|58514.7|943
1616025000000|2021-03-17 23:50:00|58741.2|58616.2|58778.4|58653.4|58827.9|58702.9|58741.2|58616.2|828
1616025300000|2021-03-17 23:55:00|58781.2|58656.2|58974.6|58849.6|59027.5|58902.5|58774.8|58649.8|969
1616025600000|2021-03-18 00:00:00|58977.2|58852.2|59324.1|59199.1|59604.7|59479.7|58969.3|58844.3|1120
1616025900000|2021-03-18 00:05:00|59324.6|59199.6|59280|59155|59524|59399|59240.5|59115.5|1089
1616026200000|2021-03-18 00:10:00|59285|59160|59393.5|59268.5|59432.2|59307.2|59279.8|59154.8|1091
1616026500000|2021-03-18 00:15:00|59393|59268|59301.2|59176.2|59427|59302|59275.4|59150.4|1017
1616026800000|2021-03-18 00:20:00|59302.1|59177.1|59024.3|58899.3|59303|59178|58855|58730|1039
1616027100000|2021-03-18 00:25:00|59024.2|58899.2|59173.2|59048.2|59198|59073|58990.4|58865.4|980
1616027400000|2021-03-18 00:30:00|59172.7|59047.7|59294|59169|59396.8|59271.8|59169.6|59044.6|1050
1616027700000|2021-03-18 00:35:00|59299.1|59174.1|59108.5|58983.5|59333.5|59208.5|59075.1|58950.1|969
1616028000000|2021-03-18 00:40:00|59107.9|58982.9|59161.2|59036.2|59198.7|59073.7|58998.7|58873.7|1053
1616028300000|2021-03-18 00:45:00|59160.5|59035.5|59049|58924|59182|59057|58963.6|58838.6|1025
1616028600000|2021-03-18 00:50:00|59049.1|58924.1|59171.3|59046.3|59221.2|59096.2|58996|58871|999
1616028900000|2021-03-18 00:55:00|59171.2|59046.2|59008.8|58883.8|59176.3|59051.3|58987.7|58862.7|932
1616029200000|2021-03-18 01:00:00|59010.8|58885.8|59161|59036|59163|59038|59008.4|58883.4|935
1616029500000|2021-03-18 01:05:00|59163.5|59038.5|59030.1|58905.1|59231.9|59106.9|59020.8|58895.8|1001
1616029800000|2021-03-18 01:10:00|59031.4|58906.4|59189.8|59064.8|59240.8|59115.8|59031.4|58906.4|953
1616030100000|2021-03-18 01:15:00|59186.5|59061.5|59257.7|59132.7|59259.9|59134.9|59133.5|59008.5|881
1616030400000|2021-03-18 01:20:00|59258.2|59133.2|59279.1|59154.1|59389.9|59264.9|59240.1|59115.1|834
1616030700000|2021-03-18 01:25:00|59280.5|59155.5|59112.2|58987.2|59374.8|59249.8|59112.2|58987.2|960
1616031000000|2021-03-18 01:30:00|59111.5|58986.5|59199.8|59074.8|59264.3|59139.3|59105.2|58980.2|855
1616031300000|2021-03-18 01:35:00|59198.7|59073.7|59085.6|58960.6|59198.7|59073.7|59081.2|58956.2|880
1616031600000|2021-03-18 01:40:00|59084.9|58959.9|59023.9|58898.9|59132.9|59007.9|59021.3|58896.3|755
1616031900000|2021-03-18 01:45:00|59022.8|58897.8|58835.6|58710.6|59022.8|58897.8|58835.6|58710.6|859
1616032200000|2021-03-18 01:50:00|58832.4|58707.4|59135.9|59010.9|59145.8|59020.8|58830.1|58705.1|954
1616032500000|2021-03-18 01:55:00|59136|59011|59114.7|58989.7|59154.7|59029.7|59049.1|58924.1|970
1616032800000|2021-03-18 02:00:00|59112.9|58987.9|59258.4|59133.4|59260.1|59135.1|59097.8|58972.8|832
1616033100000|2021-03-18 02:05:00|59258.7|59133.7|59078.5|58953.5|59269.3|59144.3|59072.6|58947.6|928
1616033400000|2021-03-18 02:10:00|59079.6|58954.6|59286.1|59161.1|59292.1|59167.1|59078.9|58953.9|904
1616033700000|2021-03-18 02:15:00|59285.8|59160.8|59326.4|59201.4|59347.1|59222.1|59226.2|59101.2|1009
1616034000000|2021-03-18 02:20:00|59332.5|59207.5|59247.4|59122.4|59350.8|59225.8|59244.9|59119.9|957
1616034300000|2021-03-18 02:25:00|59248.1|59123.1|59317.2|59192.2|59351|59226|59243.4|59118.4|720
1616034600000|2021-03-18 02:30:00|59317.9|59192.9|59264.9|59139.9|59365.4|59240.4|59232.4|59107.4|894
1616034900000|2021-03-18 02:35:00|59264.5|59139.5|59173.3|59048.3|59314.2|59189.2|59171.6|59046.6|864
1616035200000|2021-03-18 02:40:00|59172.7|59047.7|59118.7|58993.7|59209.3|59084.3|59074.9|58949.9|861
1616035500000|2021-03-18 02:45:00|59116.9|58991.9|59026.4|58901.4|59125.6|59000.6|58985.8|58860.8|913
1616035800000|2021-03-18 02:50:00|59028.8|58903.8|59135.8|59010.8|59194.6|59069.6|59027.3|58902.3|854
1616036100000|2021-03-18 02:55:00|59135.7|59010.7|59069|58944|59196.8|59071.8|59069|58944|822
1616036400000|2021-03-18 03:00:00|59068.8|58943.8|58985.5|58860.5|59104.6|58979.6|58966.7|58841.7|873
1616036700000|2021-03-18 03:05:00|58985.4|58860.4|58929.7|58804.7|59100.8|58975.8|58929.7|58804.7|891
1616037000000|2021-03-18 03:10:00|58929.5|58804.5|58963.4|58838.4|59006.6|58881.6|58929.5|58804.5|863
1616037300000|2021-03-18 03:15:00|58966.1|58841.1|58834.4|58709.4|58991.8|58866.8|58827.7|58702.7|925
1616037600000|2021-03-18 03:20:00|58833.6|58708.6|58880.8|58755.8|58945.6|58820.6|58832.7|58707.7|880
1616037900000|2021-03-18 03:25:00|58879.7|58754.7|58690.1|58565.1|58886.1|58761.1|58687.2|58562.2|925
1616038200000|2021-03-18 03:30:00|58685.6|58560.6|58767.3|58642.3|58803.7|58678.7|58671.9|58546.9|916
1616038500000|2021-03-18 03:35:00|58765.8|58640.8|58813.8|58688.8|58846.5|58721.5|58759.1|58634.1|818
1616038800000|2021-03-18 03:40:00|58814.6|58689.6|58842.9|58717.9|58855.5|58730.5|58773.1|58648.1|877
1616039100000|2021-03-18 03:45:00|58845.1|58720.1|58791.2|58666.2|58852|58727|58715.8|58590.8|702
1616039400000|2021-03-18 03:50:00|58790.6|58665.6|58798.8|58673.8|58802.8|58677.8|58767.6|58642.6|687
1616039700000|2021-03-18 03:55:00|58799|58674|58775.5|58650.5|58819.4|58694.4|58757.6|58632.6|773
1616040000000|2021-03-18 04:00:00|58775.4|58650.4|58776.8|58651.8|58875.8|58750.8|58774.3|58649.3|776
1616040300000|2021-03-18 04:05:00|58776.2|58651.2|58977.5|58852.5|58981.7|58856.7|58704.7|58579.7|786
1616040600000|2021-03-18 04:10:00|58978.1|58853.1|58934.7|58809.7|59014.7|58889.7|58934|58809|612
1616040900000|2021-03-18 04:15:00|58942.5|58817.5|59180.3|59055.3|59255.6|59130.6|58938.2|58813.2|907
1616041200000|2021-03-18 04:20:00|59179.8|59054.8|59057.9|58932.9|59189.6|59064.6|59048.2|58923.2|854
1616041500000|2021-03-18 04:25:00|59048|58923|58982.1|58857.1|59082.2|58957.2|58980.5|58855.5|773
1616041800000|2021-03-18 04:30:00|58975.6|58850.6|58868.1|58743.1|58985.1|58860.1|58847.9|58722.9|852
1616042100000|2021-03-18 04:35:00|58867.7|58742.7|58958.1|58833.1|58966.2|58841.2|58867.7|58742.7|765
1616042400000|2021-03-18 04:40:00|58958.6|58833.6|58852|58727|58975.2|58850.2|58845.7|58720.7|822
1616042700000|2021-03-18 04:45:00|58852.7|58727.7|58759.7|58634.7|58882.2|58757.2|58741.5|58616.5|825
1616043000000|2021-03-18 04:50:00|58761.4|58636.4|58828.1|58703.1|58853.5|58728.5|58759|58634|764
1616043300000|2021-03-18 04:55:00|58831.5|58706.5|58885.2|58760.2|58903.9|58778.9|58827.6|58702.6|634
1616043600000|2021-03-18 05:00:00|58885.5|58760.5|58936.3|58811.3|58937.4|58812.4|58748.5|58623.5|847
1616043900000|2021-03-18 05:05:00|58935.2|58810.2|58927.9|58802.9|59018.9|58893.9|58912.9|58787.9|826
1616044200000|2021-03-18 05:10:00|58927.8|58802.8|58960|58835|58968.1|58843.1|58840.2|58715.2|816
1616044500000|2021-03-18 05:15:00|58958.5|58833.5|59032.2|58907.2|59057.3|58932.3|58958.5|58833.5|688
1616044800000|2021-03-18 05:20:00|59030.4|58905.4|59141.5|59016.5|59185|59060|58969.5|58844.5|859
1616045100000|2021-03-18 05:25:00|59143.1|59018.1|59081.3|58956.3|59210.5|59085.5|59079.1|58954.1|872
1616045400000|2021-03-18 05:30:00|59081.2|58956.2|58898.9|58773.9|59082.7|58957.7|58898.5|58773.5|828
1616045700000|2021-03-18 05:35:00|58898.4|58773.4|59099.5|58974.5|59099.9|58974.9|58898.4|58773.4|864
1616046000000|2021-03-18 05:40:00|59099.7|58974.7|59004|58879|59106.6|58981.6|58974.1|58849.1|791
1616046300000|2021-03-18 05:45:00|59003.4|58878.4|59027.7|58902.7|59031.4|58906.4|58952.9|58827.9|821
1616046600000|2021-03-18 05:50:00|59030.5|58905.5|59125.1|59000.1|59144.9|59019.9|59030.5|58905.5|819
1616046900000|2021-03-18 05:55:00|59124.7|58999.7|59043.3|58918.3|59127.7|59002.7|59027.6|58902.6|715
1616047200000|2021-03-18 06:00:00|59039|58914|58969|58844|59080.3|58955.3|58969|58844|800
1616047500000|2021-03-18 06:05:00|58968.8|58843.8|58879.6|58754.6|59021.1|58896.1|58879.6|58754.6|700
1616047800000|2021-03-18 06:10:00|58880.7|58755.7|58873|58748|58886.2|58761.2|58784.3|58659.3|821
1616048100000|2021-03-18 06:15:00|58872.9|58747.9|58773.6|58648.6|58872.9|58747.9|58745.1|58620.1|588
1616048400000|2021-03-18 06:20:00|58774.7|58649.7|58849.7|58724.7|58851.9|58726.9|58773.2|58648.2|589
1616048700000|2021-03-18 06:25:00|58848.7|58723.7|58805.4|58680.4|58926.9|58801.9|58803.2|58678.2|667
1616049000000|2021-03-18 06:30:00|58805.5|58680.5|58909.5|58784.5|58909.5|58784.5|58805.1|58680.1|670
1616049300000|2021-03-18 06:35:00|58913.7|58788.7|58915.9|58790.9|58959.1|58834.1|58887.5|58762.5|744
1616049600000|2021-03-18 06:40:00|58922.3|58797.3|58884.7|58759.7|58967.5|58842.5|58881.6|58756.6|719
1616049900000|2021-03-18 06:45:00|58885.2|58760.2|58957.7|58832.7|58996.3|58871.3|58874.4|58749.4|658
1616050200000|2021-03-18 06:50:00|58958|58833|58943.7|58818.7|58972.5|58847.5|58920.1|58795.1|664
1616050500000|2021-03-18 06:55:00|58943.8|58818.8|58984.1|58859.1|59130.9|59005.9|58942.6|58817.6|918
1616050800000|2021-03-18 07:00:00|58983.7|58858.7|58916.5|58791.5|58997.4|58872.4|58894.7|58769.7|785
1616051100000|2021-03-18 07:05:00|58915.8|58790.8|58801.1|58676.1|58916.3|58791.3|58760.6|58635.6|641
1616051400000|2021-03-18 07:10:00|58801.5|58676.5|58784.5|58659.5|58858.8|58733.8|58783.7|58658.7|745
1616051700000|2021-03-18 07:15:00|58783.8|58658.8|58739.4|58614.4|58799.4|58674.4|58702.5|58577.5|842
1616052000000|2021-03-18 07:20:00|58740|58615|58590|58465|58821.4|58696.4|58588.7|58463.7|895
1616052300000|2021-03-18 07:25:00|58589.5|58464.5|58584.8|58459.8|58595.9|58470.9|58424.3|58299.3|988
1616052600000|2021-03-18 07:30:00|58588.9|58463.9|58506.8|58381.8|58590.4|58465.4|58436.9|58311.9|892
1616052900000|2021-03-18 07:35:00|58507|58382|58445.5|58320.5|58557.2|58432.2|58389.6|58264.6|946
1616053200000|2021-03-18 07:40:00|58445.3|58320.3|58205.1|58080.1|58446.2|58321.2|58201.7|58076.7|917
1616053500000|2021-03-18 07:45:00|58203.5|58078.5|58327.3|58202.3|58379.5|58254.5|58203.5|58078.5|843
1616053800000|2021-03-18 07:50:00|58328.2|58203.2|58413.2|58288.2|58413.2|58288.2|58301.7|58176.7|691
1616054100000|2021-03-18 07:55:00|58417.9|58292.9|58413.6|58288.6|58432.4|58307.4|58378.5|58253.5|753
1616054400000|2021-03-18 08:00:00|58414.5|58289.5|58360.9|58235.9|58518.5|58393.5|58360.3|58235.3|865
1616054700000|2021-03-18 08:05:00|58361|58236|58489.7|58364.7|58532.4|58407.4|58351.5|58226.5|774
1616055000000|2021-03-18 08:10:00|58489.8|58364.8|58511.9|58386.9|58548.7|58423.7|58489.8|58364.8|741
1616055300000|2021-03-18 08:15:00|58510.6|58385.6|58401|58276|58574.9|58449.9|58401|58276|791
1616055600000|2021-03-18 08:20:00|58400.6|58275.6|58523.7|58398.7|58524.2|58399.2|58252.1|58127.1|927
1616055900000|2021-03-18 08:25:00|58524.4|58399.4|58416.4|58291.4|58532.6|58407.6|58399.7|58274.7|814
1616056200000|2021-03-18 08:30:00|58416.9|58291.9|58477|58352|58485.3|58360.3|58416.9|58291.9|774
1616056500000|2021-03-18 08:35:00|58476.7|58351.7|58411.2|58286.2|58532|58407|58373.8|58248.8|758
1616056800000|2021-03-18 08:40:00|58414.7|58289.7|58265.8|58140.8|58427.8|58302.8|58164.7|58039.7|887
1616057100000|2021-03-18 08:45:00|58265.5|58140.5|58147.6|58022.6|58368.5|58243.5|58067.9|57942.9|1017
1616057400000|2021-03-18 08:50:00|58146.2|58021.2|58097.8|57972.8|58164|58039|58025.4|57900.4|935
1616057700000|2021-03-18 08:55:00|58095.3|57970.3|58060.9|57935.9|58101.1|57976.1|58043.3|57918.3|767
1616058000000|2021-03-18 09:00:00|58060.1|57935.1|58231.7|58106.7|58276.2|58151.2|58027|57902|864
1616058300000|2021-03-18 09:05:00|58231.4|58106.4|58083.4|57958.4|58236|58111|58079.9|57954.9|739
1616058600000|2021-03-18 09:10:00|58082|57957|58204.6|58079.6|58223.9|58098.9|58078.6|57953.6|727
1616058900000|2021-03-18 09:15:00|58205.4|58080.4|58239|58114|58242.4|58117.4|58115.6|57990.6|762
1616059200000|2021-03-18 09:20:00|58238.6|58113.6|58327.7|58202.7|58404.8|58279.8|58228.3|58103.3|921
1616059500000|2021-03-18 09:25:00|58328.2|58203.2|58284.8|58159.8|58349.1|58224.1|58284.5|58159.5|869
1616059800000|2021-03-18 09:30:00|58285|58160|58417.6|58292.6|58446.5|58321.5|58277.4|58152.4|881
1616060100000|2021-03-18 09:35:00|58416.3|58291.3|58498|58373|58525.4|58400.4|58378.7|58253.7|833
1616060400000|2021-03-18 09:40:00|58496.7|58371.7|58495.3|58370.3|58537.6|58412.6|58447.1|58322.1|731
1616060700000|2021-03-18 09:45:00|58495.5|58370.5|58438.2|58313.2|58511.8|58386.8|58406.1|58281.1|809
1616061000000|2021-03-18 09:50:00|58437.9|58312.9|58496.9|58371.9|58524.1|58399.1|58422.4|58297.4|717
1616061300000|2021-03-18 09:55:00|58495.8|58370.8|58465.7|58340.7|58495.8|58370.8|58415.7|58290.7|744
1616061600000|2021-03-18 10:00:00|58465.8|58340.8|58433.1|58308.1|58490.9|58365.9|58399.7|58274.7|843
1616061900000|2021-03-18 10:05:00|58433.4|58308.4|58655.1|58530.1|58667.2|58542.2|58425.7|58300.7|862
1616062200000|2021-03-18 10:10:00|58655.6|58530.6|58574.5|58449.5|58700.7|58575.7|58574.5|58449.5|661
1616062500000|2021-03-18 10:15:00|58574.6|58449.6|58502.9|58377.9|58574.6|58449.6|58496.9|58371.9|603
1616062800000|2021-03-18 10:20:00|58503.3|58378.3|58358.1|58233.1|58513.3|58388.3|58310.8|58185.8|800
1616063100000|2021-03-18 10:25:00|58358.3|58233.3|58433.8|58308.8|58448|58323|58318.3|58193.3|702
1616063400000|2021-03-18 10:30:00|58434.5|58309.5|58588|58463|58603.5|58478.5|58419.1|58294.1|826
1616063700000|2021-03-18 10:35:00|58588.3|58463.3|58508.1|58383.1|58612.1|58487.1|58492.9|58367.9|730
1616064000000|2021-03-18 10:40:00|58507.5|58382.5|58511.4|58386.4|58527.9|58402.9|58471.9|58346.9|735
1616064300000|2021-03-18 10:45:00|58511.6|58386.6|58470.2|58345.2|58514|58389|58408.8|58283.8|809
1616064600000|2021-03-18 10:50:00|58469.4|58344.4|58591.8|58466.8|58601|58476|58463.7|58338.7|811
1616064900000|2021-03-18 10:55:00|58591.9|58466.9|58588.7|58463.7|58655.8|58530.8|58546.1|58421.1|734
1616065200000|2021-03-18 11:00:00|58589.1|58464.1|58551.3|58426.3|58613.4|58488.4|58509|58384|838
1616065500000|2021-03-18 11:05:00|58546.2|58421.2|58512.5|58387.5|58596.2|58471.2|58505.8|58380.8|825
1616065800000|2021-03-18 11:10:00|58512.8|58387.8|58518.6|58393.6|58545.7|58420.7|58480.8|58355.8|727
1616066100000|2021-03-18 11:15:00|58518.5|58393.5|58389.8|58264.8|58519.7|58394.7|58338.6|58213.6|802
1616066400000|2021-03-18 11:20:00|58390.1|58265.1|58306.6|58181.6|58391.1|58266.1|58215.2|58090.2|794
1616066700000|2021-03-18 11:25:00|58305.8|58180.8|58309.6|58184.6|58344.7|58219.7|58304.1|58179.1|713
1616067000000|2021-03-18 11:30:00|58309.7|58184.7|58090.9|57965.9|58319.7|58194.7|58088.1|57963.1|738
1616067300000|2021-03-18 11:35:00|58090.8|57965.8|58159.1|58034.1|58160.3|58035.3|58054.6|57929.6|944
1616067600000|2021-03-18 11:40:00|58157.7|58032.7|58186|58061|58187.6|58062.6|58116.9|57991.9|698
1616067900000|2021-03-18 11:45:00|58185.7|58060.7|58207.9|58082.9|58333.2|58208.2|58163.9|58038.9|861
1616068200000|2021-03-18 11:50:00|58208.4|58083.4|58046.9|57921.9|58209.1|58084.1|57965.4|57840.4|895
1616068500000|2021-03-18 11:55:00|58047.1|57922.1|58217.6|58092.6|58234|58109|58029.5|57904.5|784
1616068800000|2021-03-18 12:00:00|58217.5|58092.5|58083.5|57958.5|58219.4|58094.4|58055.9|57930.9|791
1616069100000|2021-03-18 12:05:00|58084.5|57959.5|57920.5|57795.5|58086.6|57961.6|57876.4|57751.4|890
1616069400000|2021-03-18 12:10:00|57922.1|57797.1|57894.9|57769.9|57970.5|57845.5|57831.8|57706.8|838
1616069700000|2021-03-18 12:15:00|57893.3|57768.3|57844.5|57719.5|57961|57836|57806.4|57681.4|922
1616070000000|2021-03-18 12:20:00|57840.8|57715.8|57835.7|57710.7|57977.7|57852.7|57801.6|57676.6|932
1616070300000|2021-03-18 12:25:00|57837.7|57712.7|57827.7|57702.7|57903.3|57778.3|57789.6|57664.6|835
1616070600000|2021-03-18 12:30:00|57829.9|57704.9|57758.6|57633.6|57829.9|57704.9|57653.6|57528.6|837
1616070900000|2021-03-18 12:35:00|57759.2|57634.2|57888.5|57763.5|57995.9|57870.9|57738.4|57613.4|871
1616071200000|2021-03-18 12:40:00|57889.5|57764.5|57900.8|57775.8|57900.8|57775.8|57791.5|57666.5|784
1616071500000|2021-03-18 12:45:00|57897.2|57772.2|57989.3|57864.3|58006.1|57881.1|57858.9|57733.9|919
1616071800000|2021-03-18 12:50:00|57991.2|57866.2|58078.2|57953.2|58132|58007|57971.1|57846.1|893
1616072100000|2021-03-18 12:55:00|58073.5|57948.5|58145.4|58020.4|58178.7|58053.7|58013.8|57888.8|827
1616072400000|2021-03-18 13:00:00|58144.2|58019.2|58151.4|58026.4|58193.1|58068.1|58117.2|57992.2|936
1616072700000|2021-03-18 13:05:00|58151.5|58026.5|58041.2|57916.2|58161.3|58036.3|58038.2|57913.2|884
1616073000000|2021-03-18 13:10:00|58039|57914|58089.2|57964.2|58098.2|57973.2|58034.5|57909.5|680
1616073300000|2021-03-18 13:15:00|58090.6|57965.6|58095.9|57970.9|58158.1|58033.1|57913|57788|921
1616073600000|2021-03-18 13:20:00|58096|57971|58219.3|58094.3|58239.5|58114.5|58051.6|57926.6|864
1616073900000|2021-03-18 13:25:00|58218.6|58093.6|58181.5|58056.5|58218.6|58093.6|58166.3|58041.3|904
1616074200000|2021-03-18 13:30:00|58176.7|58051.7|58074|57949|58176.7|58051.7|58071.5|57946.5|730
1616074500000|2021-03-18 13:35:00|58073.8|57948.8|58035.5|57910.5|58094|57969|57990.6|57865.6|666
1616074800000|2021-03-18 13:40:00|58034.6|57909.6|58137.8|58012.8|58155.1|58030.1|58004.2|57879.2|709
1616075100000|2021-03-18 13:45:00|58138.1|58013.1|57932.4|57807.4|58138.1|58013.1|57854.1|57729.1|731
1616075400000|2021-03-18 13:50:00|57931.3|57806.3|57912.2|57787.2|57945.2|57820.2|57849.1|57724.1|689
1616075700000|2021-03-18 13:55:00|57903.2|57778.2|57894.3|57769.3|57987.5|57862.5|57876.9|57751.9|792
1616076000000|2021-03-18 14:00:00|57897.1|57772.1|58041.1|57916.1|58041.6|57916.6|57836.9|57711.9|863
1616076300000|2021-03-18 14:05:00|58041.2|57916.2|57984.6|57859.6|58093.2|57968.2|57975.1|57850.1|925
1616076600000|2021-03-18 14:10:00|57984.2|57859.2|57769.4|57644.4|57986.2|57861.2|57677.1|57552.1|906
1616076900000|2021-03-18 14:15:00|57768.7|57643.7|57727.5|57602.5|57768.7|57643.7|57602.9|57477.9|993
1616077200000|2021-03-18 14:20:00|57729.9|57604.9|57792|57667|57795|57670|57703.6|57578.6|797
1616077500000|2021-03-18 14:25:00|57792.4|57667.4|57946.3|57821.3|57949.4|57824.4|57789.8|57664.8|934
1616077800000|2021-03-18 14:30:00|57944.8|57819.8|57753.3|57628.3|57944.8|57819.8|57708.2|57583.2|905
1616078100000|2021-03-18 14:35:00|57756.8|57631.8|57967.6|57842.6|57969.6|57844.6|57709.1|57584.1|890
1616078400000|2021-03-18 14:40:00|57969.4|57844.4|57915.6|57790.6|58054.6|57929.6|57895.3|57770.3|828
1616078700000|2021-03-18 14:45:00|57918.6|57793.6|57868.3|57743.3|57936.5|57811.5|57818|57693|849
1616079000000|2021-03-18 14:50:00|57868.6|57743.6|57870.3|57745.3|57882.5|57757.5|57712.4|57587.4|874
1616079300000|2021-03-18 14:55:00|57867.8|57742.8|57920.1|57795.1|57978.8|57853.8|57864.2|57739.2|895
1616079600000|2021-03-18 15:00:00|57920.6|57795.6|58029.9|57904.9|58031.3|57906.3|57785.9|57660.9|966
1616079900000|2021-03-18 15:05:00|58029.8|57904.8|58064.1|57939.1|58136.5|58011.5|58004.3|57879.3|728
1616080200000|2021-03-18 15:10:00|58064.3|57939.3|58153|58028|58159.9|58034.9|58046.4|57921.4|815
1616080500000|2021-03-18 15:15:00|58153.5|58028.5|58159.6|58034.6|58159.6|58034.6|58056.5|57931.5|883
1616080800000|2021-03-18 15:20:00|58158.1|58033.1|58521.6|58396.6|58527.5|58402.5|58150.7|58025.7|920
1616081100000|2021-03-18 15:25:00|58521.1|58396.1|58430.6|58305.6|58527|58402|58405.6|58280.6|821
1616081400000|2021-03-18 15:30:00|58431.2|58306.2|58737.9|58612.9|58738|58613|58431.2|58306.2|931
1616081700000|2021-03-18 15:35:00|58737.8|58612.8|58854.1|58729.1|58891.7|58766.7|58715.5|58590.5|986
1616082000000|2021-03-18 15:40:00|58858.4|58733.4|59092.7|58967.7|59163.3|59038.3|58844.2|58719.2|963
1616082300000|2021-03-18 15:45:00|59086.7|58961.7|59463.6|59338.6|59543.8|59418.8|59086.7|58961.7|1094
1616082600000|2021-03-18 15:50:00|59463|59338|59431.2|59306.2|59652.2|59527.2|59386.6|59261.6|1074
1616082900000|2021-03-18 15:55:00|59430.3|59305.3|59580.7|59455.7|59580.7|59455.7|59270|59145|1103
1616083200000|2021-03-18 16:00:00|59586.8|59461.8|59902.5|59777.5|59935.7|59810.7|59584.8|59459.8|1129
1616083500000|2021-03-18 16:05:00|59901.7|59776.7|59557.6|59432.6|59904.6|59779.6|59520.7|59395.7|1081
1616083800000|2021-03-18 16:10:00|59561|59436|59681.2|59556.2|59770.3|59645.3|59547.9|59422.9|1044
1616084100000|2021-03-18 16:15:00|59687.8|59562.8|59830.1|59705.1|59844.8|59719.8|59682.8|59557.8|1023
1616084400000|2021-03-18 16:20:00|59837|59712|59859|59734|59877.3|59752.3|59764.9|59639.9|902
1616084700000|2021-03-18 16:25:00|59858.9|59733.9|59876.5|59751.5|59893.3|59768.3|59797.2|59672.2|952
1616085000000|2021-03-18 16:30:00|59876.7|59751.7|59817.8|59692.8|59876.7|59751.7|59708.1|59583.1|1014
1616085300000|2021-03-18 16:35:00|59815.5|59690.5|60013.3|59888.3|60147.4|60022.4|59812|59687|1044
1616085600000|2021-03-18 16:40:00|60008.8|59883.8|59825.5|59700.5|60013.3|59888.3|59731|59606|1145
1616085900000|2021-03-18 16:45:00|59825.6|59700.6|59738.7|59613.7|59833.2|59708.2|59683.4|59558.4|898
1616086200000|2021-03-18 16:50:00|59736.8|59611.8|59523.5|59398.5|59736.8|59611.8|59472.1|59347.1|1045
1616086500000|2021-03-18 16:55:00|59523.4|59398.4|59117.3|58992.3|59537.2|59412.2|59083.2|58958.2|1081
1616086800000|2021-03-18 17:00:00|59112|58987|59350|59225|59406|59281|59101.6|58976.6|1026
1616087100000|2021-03-18 17:05:00|59351.3|59226.3|59317.8|59192.8|59374.3|59249.3|59262.7|59137.7|933
1616087400000|2021-03-18 17:10:00|59318.5|59193.5|59480.3|59355.3|59496.4|59371.4|59290.3|59165.3|907
1616087700000|2021-03-18 17:15:00|59476.2|59351.2|59447.3|59322.3|59479|59354|59357.9|59232.9|912
1616088000000|2021-03-18 17:20:00|59446.6|59321.6|59475.1|59350.1|59483.1|59358.1|59407.5|59282.5|810
1616088300000|2021-03-18 17:25:00|59475.4|59350.4|59457.8|59332.8|59486.6|59361.6|59380.8|59255.8|840
1616088600000|2021-03-18 17:30:00|59458.7|59333.7|59327.7|59202.7|59458.9|59333.9|59280.5|59155.5|849
1616088900000|2021-03-18 17:35:00|59327.5|59202.5|59330.2|59205.2|59339|59214|59209.8|59084.8|874
1616089200000|2021-03-18 17:40:00|59331.3|59206.3|59393.4|59268.4|59441.1|59316.1|59328.1|59203.1|950
1616089500000|2021-03-18 17:45:00|59393.3|59268.3|59291.9|59166.9|59393.4|59268.4|59169|59044|842
1616089800000|2021-03-18 17:50:00|59291.8|59166.8|59345.3|59220.3|59425.1|59300.1|59291.8|59166.8|842
1616090100000|2021-03-18 17:55:00|59346.5|59221.5|59308.1|59183.1|59414|59289|59307.3|59182.3|820
1616090400000|2021-03-18 18:00:00|59308.8|59183.8|59266.1|59141.1|59352.6|59227.6|59239.3|59114.3|812
1616090700000|2021-03-18 18:05:00|59265.4|59140.4|59129.2|59004.2|59332.7|59207.7|59129.2|59004.2|842
1616091000000|2021-03-18 18:10:00|59129.1|59004.1|58818.5|58693.5|59175.2|59050.2|58801.4|58676.4|1012
1616091300000|2021-03-18 18:15:00|58818.3|58693.3|58837|58712|58865|58740|58704.9|58579.9|1041
1616091600000|2021-03-18 18:20:00|58836.1|58711.1|58778.4|58653.4|58836.1|58711.1|58710.1|58585.1|893
1616091900000|2021-03-18 18:25:00|58778.7|58653.7|58578.5|58453.5|58825.5|58700.5|58544.8|58419.8|908
1616092200000|2021-03-18 18:30:00|58575.5|58450.5|58507.4|58382.4|58757.9|58632.9|58496.9|58371.9|913
1616092500000|2021-03-18 18:35:00|58504.5|58379.5|58596.9|58471.9|58599|58474|58447.2|58322.2|917
1616092800000|2021-03-18 18:40:00|58597|58472|58300.1|58175.1|58649.8|58524.8|58276.6|58151.6|1061
1616093100000|2021-03-18 18:45:00|58298.7|58173.7|58257.6|58132.6|58311.2|58186.2|58125.8|58000.8|931
1616093400000|2021-03-18 18:50:00|58255.7|58130.7|58300.9|58175.9|58317.8|58192.8|58081.1|57956.1|852
1616093700000|2021-03-18 18:55:00|58303.4|58178.4|58265|58140|58438.7|58313.7|58216.6|58091.6|810
1616094000000|2021-03-18 19:00:00|58264.6|58139.6|58314.9|58189.9|58322|58197|58184.8|58059.8|1029
1616094300000|2021-03-18 19:05:00|58315.8|58190.8|58453.8|58328.8|58456.8|58331.8|58196.1|58071.1|795
1616094600000|2021-03-18 19:10:00|58452.4|58327.4|58049.3|57924.3|58458.9|58333.9|58037.2|57912.2|956
1616094900000|2021-03-18 19:15:00|58051.1|57926.1|57866.1|57741.1|58108.1|57983.1|57854.9|57729.9|1103
1616095200000|2021-03-18 19:20:00|57864.8|57739.8|58074|57949|58091.1|57966.1|57862.6|57737.6|1041
1616095500000|2021-03-18 19:25:00|58076.2|57951.2|58040.4|57915.4|58083|57958|57873.5|57748.5|945
1616095800000|2021-03-18 19:30:00|58039.9|57914.9|58001.6|57876.6|58057.1|57932.1|57884.6|57759.6|974
1616096100000|2021-03-18 19:35:00|58000.2|57875.2|58003.2|57878.2|58024.6|57899.6|57884.2|57759.2|972
1616096400000|2021-03-18 19:40:00|58002.7|57877.7|58149.9|58024.9|58250.8|58125.8|58002.7|57877.7|951
1616096700000|2021-03-18 19:45:00|58144.2|58019.2|57798.7|57673.7|58168.9|58043.9|57794.5|57669.5|867
1616097000000|2021-03-18 19:50:00|57797|57672|57430.9|57305.9|57819.2|57694.2|57274.6|57149.6|983
1616097300000|2021-03-18 19:55:00|57427.7|57302.7|57372.2|57247.2|57503.4|57378.4|57327.3|57202.3|1054
1616097600000|2021-03-18 20:00:00|57366.9|57241.9|57580.9|57455.9|57590.6|57465.6|57175.2|57050.2|1080
1616097900000|2021-03-18 20:05:00|57581.5|57456.5|57717.8|57592.8|57742.4|57617.4|57494.3|57369.3|1023
1616098200000|2021-03-18 20:10:00|57717.7|57592.7|57769.7|57644.7|57774.7|57649.7|57658.1|57533.1|881
1616098500000|2021-03-18 20:15:00|57769.2|57644.2|57593.3|57468.3|57773.3|57648.3|57415.1|57290.1|1016
1616098800000|2021-03-18 20:20:00|57589.3|57464.3|57622.5|57497.5|57656.8|57531.8|57504.4|57379.4|928
1616099100000|2021-03-18 20:25:00|57622.3|57497.3|57745.4|57620.4|57747.5|57622.5|57615|57490|644
1616099400000|2021-03-18 20:30:00|57746.2|57621.2|57852.1|57727.1|57891.1|57766.1|57654.5|57529.5|956
1616099700000|2021-03-18 20:35:00|57853.4|57728.4|57837.1|57712.1|57948|57823|57830.9|57705.9|904
1616100000000|2021-03-18 20:40:00|57835.8|57710.8|57663.1|57538.1|57835.8|57710.8|57615.2|57490.2|919
1616100300000|2021-03-18 20:45:00|57663.2|57538.2|57708.4|57583.4|57708.4|57583.4|57563.1|57438.1|792
1616100600000|2021-03-18 20:50:00|57711.4|57586.4|57684.5|57559.5|57759.6|57634.6|57606.6|57481.6|816
1616100900000|2021-03-18 20:55:00|57685.3|57560.3|57566.8|57441.8|57697.5|57572.5|57542|57417|699
1616101200000|2021-03-18 21:00:00|57568|57443|57710.9|57585.9|57786.7|57661.7|57504.5|57379.5|756
1616101500000|2021-03-18 21:05:00|57711.1|57586.1|57946.2|57821.2|57948.2|57823.2|57711.1|57586.1|773
1616101800000|2021-03-18 21:10:00|57946.1|57821.1|57786.6|57661.6|57981.6|57856.6|57786.6|57661.6|738
1616102100000|2021-03-18 21:15:00|57786.8|57661.8|57786.4|57661.4|57929.6|57804.6|57785.8|57660.8|683
1616102400000|2021-03-18 21:20:00|57788.2|57663.2|57865.3|57740.3|57883.9|57758.9|57788.2|57663.2|493
1616102700000|2021-03-18 21:25:00|57864.2|57739.2|57831.5|57706.5|57867.3|57742.3|57773.8|57648.8|557
1616103000000|2021-03-18 21:30:00|57831.4|57706.4|57889.8|57764.8|57894.7|57769.7|57767.3|57642.3|440
1616103300000|2021-03-18 21:35:00|57889.7|57764.7|57806.5|57681.5|57896.1|57771.1|57777.2|57652.2|534
1616103600000|2021-03-18 21:40:00|57803.8|57678.8|57808|57683|57875|57750|57799.2|57674.2|466
1616103900000|2021-03-18 21:45:00|57807.8|57682.8|58039.7|57914.7|58049.8|57924.8|57794.2|57669.2|716
1616104200000|2021-03-18 21:50:00|58039.6|57914.6|57909.6|57784.6|58049.4|57924.4|57880.5|57755.5|668
1616104500000|2021-03-18 21:55:00|57910|57785|57980.4|57855.4|57981.2|57856.2|57881.1|57756.1|673
1616104800000|2021-03-18 22:00:00|57977.4|57852.4|58185.8|58060.8|58186.1|58061.1|57928.7|57803.7|717
1616105100000|2021-03-18 22:05:00|58185.9|58060.9|58062.9|57937.9|58196.8|58071.8|58044|57919|794
1616105400000|2021-03-18 22:10:00|58062.2|57937.2|58146.7|58021.7|58147|58022|58033|57908|643
1616105700000|2021-03-18 22:15:00|58147|58022|57770.8|57645.8|58151.9|58026.9|57770.8|57645.8|839
1616106000000|2021-03-18 22:20:00|57769.8|57644.8|57935.4|57810.4|58000.5|57875.5|57763.8|57638.8|1003
1616106300000|2021-03-18 22:25:00|57935.5|57810.5|57939.2|57814.2|57942.9|57817.9|57816.7|57691.7|910
1616106600000|2021-03-18 22:30:00|57939.5|57814.5|57974.3|57849.3|58100|57975|57939|57814|897
1616106900000|2021-03-18 22:35:00|57973.9|57848.9|57974.5|57849.5|57989.2|57864.2|57889.9|57764.9|884
1616107200000|2021-03-18 22:40:00|57975.8|57850.8|58038.3|57913.3|58039.5|57914.5|57949.9|57824.9|748
1616107500000|2021-03-18 22:45:00|58038.6|57913.6|57892|57767|58039|57914|57875.7|57750.7|837
1616107800000|2021-03-18 22:50:00|57890.5|57765.5|57941.5|57816.5|57960.1|57835.1|57858.4|57733.4|778
1616108100000|2021-03-18 22:55:00|57941.6|57816.6|57718.3|57593.3|57941.6|57816.6|57718.3|57593.3|772
1616108400000|2021-03-18 23:00:00|57719.5|57594.5|57964.9|57839.9|57965|57840|57719.4|57594.4|787
1616108700000|2021-03-18 23:05:00|57964.8|57839.8|57847.2|57722.2|58007.5|57882.5|57846.6|57721.6|841
1616109000000|2021-03-18 23:10:00|57847.1|57722.1|57742|57617|57847.3|57722.3|57736.3|57611.3|892
1616109300000|2021-03-18 23:15:00|57742.6|57617.6|57750|57625|57862.3|57737.3|57731.9|57606.9|697
1616109600000|2021-03-18 23:20:00|57749.7|57624.7|57734.5|57609.5|57798.8|57673.8|57720.5|57595.5|724
1616109900000|2021-03-18 23:25:00|57734.7|57609.7|57652.3|57527.3|57741.9|57616.9|57447.2|57322.2|820
1616110200000|2021-03-18 23:30:00|57652.8|57527.8|57908.1|57783.1|57908.1|57783.1|57613.9|57488.9|762
1616110500000|2021-03-18 23:35:00|57907.8|57782.8|57964.3|57839.3|58090.9|57965.9|57891.8|57766.8|921
1616110800000|2021-03-18 23:40:00|57963.5|57838.5|57821.2|57696.2|57963.5|57838.5|57807|57682|816
1616111100000|2021-03-18 23:45:00|57821.1|57696.1|57969.8|57844.8|57970.4|57845.4|57717.7|57592.7|917
1616111400000|2021-03-18 23:50:00|57969.7|57844.7|57752.6|57627.6|57970.2|57845.2|57711.8|57586.8|889
1616111700000|2021-03-18 23:55:00|57752.4|57627.4|57701.2|57576.2|57774.3|57649.3|57697.4|57572.4|672
1616112000000|2021-03-19 00:00:00|57699.8|57574.8|57731.9|57606.9|57731.9|57606.9|57475.7|57350.7|944
1616112300000|2021-03-19 00:05:00|57731.7|57606.7|57466.4|57341.4|57734.2|57609.2|57432.5|57307.5|984
1616112600000|2021-03-19 00:10:00|57472.2|57347.2|57274.8|57149.8|57484.7|57359.7|57244.9|57119.9|1005
1616112900000|2021-03-19 00:15:00|57283|57158|56487|56362|57309.2|57184.2|56458.1|56333.1|1092
1616113200000|2021-03-19 00:20:00|56490.6|56365.6|56472.1|56347.1|56568.8|56443.8|56356.6|56231.6|1135
1616113500000|2021-03-19 00:25:00|56471.1|56346.1|56671.3|56546.3|56671.3|56546.3|56458.5|56333.5|1041
1616113800000|2021-03-19 00:30:00|56673.1|56548.1|56822.6|56697.6|56869.3|56744.3|56443.2|56318.2|1087
1616114100000|2021-03-19 00:35:00|56819.2|56694.2|56758.6|56633.6|56819.6|56694.6|56696.2|56571.2|990
1616114400000|2021-03-19 00:40:00|56757.8|56632.8|56900.3|56775.3|56902.3|56777.3|56754.9|56629.9|895
1616114700000|2021-03-19 00:45:00|56900.5|56775.5|56966.7|56841.7|56966.7|56841.7|56815|56690|882
1616115000000|2021-03-19 00:50:00|56966.1|56841.1|56991.7|56866.7|57046.8|56921.8|56940|56815|890
1616115300000|2021-03-19 00:55:00|56992.6|56867.6|56931.2|56806.2|57028.5|56903.5|56827.6|56702.6|940
1616115600000|2021-03-19 01:00:00|56935.2|56810.2|56983.1|56858.1|56983.1|56858.1|56728.7|56603.7|977
1616115900000|2021-03-19 01:05:00|56983.7|56858.7|57130.5|57005.5|57210.1|57085.1|56983.7|56858.7|911
1616116200000|2021-03-19 01:10:00|57130.8|57005.8|57102.9|56977.9|57139.9|57014.9|57018.8|56893.8|813
1616116500000|2021-03-19 01:15:00|57101.8|56976.8|57034.4|56909.4|57127.9|57002.9|56977.8|56852.8|864
1616116800000|2021-03-19 01:20:00|57031.6|56906.6|57070.3|56945.3|57086.7|56961.7|56991.9|56866.9|758
1616117100000|2021-03-19 01:25:00|57072.5|56947.5|57093.6|56968.6|57098|56973|56981.6|56856.6|740
1616117400000|2021-03-19 01:30:00|57093.3|56968.3|57125.1|57000.1|57128.4|57003.4|57058|56933|608
1616117700000|2021-03-19 01:35:00|57125.3|57000.3|57163.4|57038.4|57191.3|57066.3|57089.7|56964.7|707
1616118000000|2021-03-19 01:40:00|57163.2|57038.2|57277.6|57152.6|57295|57170|57136|57011|922
1616118300000|2021-03-19 01:45:00|57277.8|57152.8|57328|57203|57406.3|57281.3|57232.2|57107.2|685
1616118600000|2021-03-19 01:50:00|57327.2|57202.2|57338.1|57213.1|57342.1|57217.1|57255.6|57130.6|540
1616118900000|2021-03-19 01:55:00|57336.4|57211.4|57460.3|57335.3|57490.2|57365.2|57336.4|57211.4|683
1616119200000|2021-03-19 02:00:00|57459.2|57334.2|57312.3|57187.3|57471|57346|57312.3|57187.3|746
1616119500000|2021-03-19 02:05:00|57312.8|57187.8|57299.7|57174.7|57355.8|57230.8|57278.7|57153.7|675
1616119800000|2021-03-19 02:10:00|57300.5|57175.5|57320.8|57195.8|57323.4|57198.4|57283.6|57158.6|562
1616120100000|2021-03-19 02:15:00|57314.6|57189.6|57449.4|57324.4|57517.1|57392.1|57312.3|57187.3|856
1616120400000|2021-03-19 02:20:00|57449.3|57324.3|57484.7|57359.7|57523.2|57398.2|57433.6|57308.6|747
1616120700000|2021-03-19 02:25:00|57483.2|57358.2|57549.8|57424.8|57650.7|57525.7|57470.6|57345.6|829
1616121000000|2021-03-19 02:30:00|57549.9|57424.9|57748.2|57623.2|57817|57692|57545|57420|809
1616121300000|2021-03-19 02:35:00|57746.7|57621.7|57605|57480|57749.1|57624.1|57567.3|57442.3|794
1616121600000|2021-03-19 02:40:00|57604.1|57479.1|57528.5|57403.5|57611.5|57486.5|57497.4|57372.4|776
1616121900000|2021-03-19 02:45:00|57529|57404|57549.1|57424.1|57588.9|57463.9|57476.4|57351.4|685
1616122200000|2021-03-19 02:50:00|57549.2|57424.2|57436.5|57311.5|57549.2|57424.2|57377.2|57252.2|722
1616122500000|2021-03-19 02:55:00|57437.6|57312.6|57421.4|57296.4|57464|57339|57357.7|57232.7|653
1616122800000|2021-03-19 03:00:00|57421.2|57296.2|57445.3|57320.3|57542.7|57417.7|57394.4|57269.4|763
1616123100000|2021-03-19 03:05:00|57444.8|57319.8|57535.3|57410.3|57549.5|57424.5|57371.2|57246.2|809
1616123400000|2021-03-19 03:10:00|57534.1|57409.1|57663.6|57538.6|57689.6|57564.6|57482.1|57357.1|747
1616123700000|2021-03-19 03:15:00|57664.5|57539.5|57555.7|57430.7|57664.5|57539.5|57541.1|57416.1|593
1616124000000|2021-03-19 03:20:00|57555.5|57430.5|57528.1|57403.1|57591.8|57466.8|57520.1|57395.1|573
1616124300000|2021-03-19 03:25:00|57527.8|57402.8|57643.2|57518.2|57741|57616|57527.8|57402.8|728
1616124600000|2021-03-19 03:30:00|57643.1|57518.1|57594.5|57469.5|57653.5|57528.5|57580|57455|522
1616124900000|2021-03-19 03:35:00|57594.6|57469.6|57705.2|57580.2|57719.4|57594.4|57594.6|57469.6|648
1616125200000|2021-03-19 03:40:00|57709.1|57584.1|57765.6|57640.6|57797.3|57672.3|57707|57582|825
1616125500000|2021-03-19 03:45:00|57765.5|57640.5|57942.9|57817.9|57943.2|57818.2|57757.6|57632.6|731
1616125800000|2021-03-19 03:50:00|57944.5|57819.5|57853|57728|57955.1|57830.1|57853|57728|829
1616126100000|2021-03-19 03:55:00|57852.4|57727.4|57852.5|57727.5|57888.5|57763.5|57846.1|57721.1|702
1616126400000|2021-03-19 04:00:00|57851.5|57726.5|57952.5|57827.5|57955.1|57830.1|57848.4|57723.4|795
1616126700000|2021-03-19 04:05:00|57952.1|57827.1|57731.8|57606.8|57953.1|57828.1|57715.7|57590.7|738
1616127000000|2021-03-19 04:10:00|57731.9|57606.9|57801.9|57676.9|57823|57698|57731.2|57606.2|674
1616127300000|2021-03-19 04:15:00|57802|57677|57867.1|57742.1|57876.1|57751.1|57800.7|57675.7|753
1616127600000|2021-03-19 04:20:00|57870.3|57745.3|57879.4|57754.4|57896.4|57771.4|57815|57690|766
1616127900000|2021-03-19 04:25:00|57879.1|57754.1|57995.3|57870.3|58045.3|57920.3|57878.9|57753.9|812
1616128200000|2021-03-19 04:30:00|57996.5|57871.5|58056.5|57931.5|58059.1|57934.1|57910|57785|746
1616128500000|2021-03-19 04:35:00|58055.9|57930.9|58284.9|58159.9|58314.5|58189.5|58055.8|57930.8|959
1616128800000|2021-03-19 04:40:00|58284.5|58159.5|58241.9|58116.9|58286.6|58161.6|58100.4|57975.4|859
1616129100000|2021-03-19 04:45:00|58245.5|58120.5|58143.4|58018.4|58283.5|58158.5|58133.3|58008.3|849
1616129400000|2021-03-19 04:50:00|58142.3|58017.3|58001.7|57876.7|58169.5|58044.5|57991.3|57866.3|822
1616129700000|2021-03-19 04:55:00|58004.5|57879.5|57940.2|57815.2|58091.8|57966.8|57916.7|57791.7|824
1616130000000|2021-03-19 05:00:00|57940.7|57815.7|58007.4|57882.4|58062.6|57937.6|57938.6|57813.6|701
1616130300000|2021-03-19 05:05:00|58004.7|57879.7|57966.3|57841.3|58048.6|57923.6|57943.8|57818.8|593
1616130600000|2021-03-19 05:10:00|57967.4|57842.4|57957.6|57832.6|57967.4|57842.4|57856|57731|842
1616130900000|2021-03-19 05:15:00|57958.7|57833.7|57988|57863|58023.7|57898.7|57927|57802|770
1616131200000|2021-03-19 05:20:00|57989.3|57864.3|58071.5|57946.5|58118.1|57993.1|57988.6|57863.6|844
1616131500000|2021-03-19 05:25:00|58073|57948|57785.8|57660.8|58118.8|57993.8|57755.3|57630.3|886
1616131800000|2021-03-19 05:30:00|57781.9|57656.9|57768.5|57643.5|57865.7|57740.7|57684.6|57559.6|876
1616132100000|2021-03-19 05:35:00|57768.2|57643.2|57871.1|57746.1|57888|57763|57756.3|57631.3|815
1616132400000|2021-03-19 05:40:00|57871.2|57746.2|57883.7|57758.7|57908.9|57783.9|57846.2|57721.2|786
1616132700000|2021-03-19 05:45:00|57884.9|57759.9|58093.9|57968.9|58157.4|58032.4|57876.5|57751.5|885
1616133000000|2021-03-19 05:50:00|58095.5|57970.5|58404.2|58279.2|58407.8|58282.8|58095.5|57970.5|952
1616133300000|2021-03-19 05:55:00|58404.5|58279.5|58405|58280|58441.1|58316.1|58337.4|58212.4|817
1616133600000|2021-03-19 06:00:00|58407.5|58282.5|58298.5|58173.5|58523.8|58398.8|58265.4|58140.4|1013
1616133900000|2021-03-19 06:05:00|58299.6|58174.6|58141.9|58016.9|58322.8|58197.8|58125.5|58000.5|744
1616134200000|2021-03-19 06:10:00|58141.7|58016.7|58132.6|58007.6|58190.1|58065.1|58102.2|57977.2|773
1616134500000|2021-03-19 06:15:00|58131.1|58006.1|58090.1|57965.1|58149.8|58024.8|58040.2|57915.2|742
1616134800000|2021-03-19 06:20:00|58089.7|57964.7|58101.1|57976.1|58135.9|58010.9|58061.8|57936.8|593
1616135100000|2021-03-19 06:25:00|58100|57975|58161.1|58036.1|58237.1|58112.1|58098.2|57973.2|789
1616135400000|2021-03-19 06:30:00|58162|58037|58208.2|58083.2|58269.8|58144.8|58159.1|58034.1|743
1616135700000|2021-03-19 06:35:00|58208.4|58083.4|58100.3|57975.3|58222.3|58097.3|58095.3|57970.3|731
1616136000000|2021-03-19 06:40:00|58099.4|57974.4|58097.3|57972.3|58127.4|58002.4|58068.1|57943.1|567
1616136300000|2021-03-19 06:45:00|58098.8|57973.8|58173.3|58048.3|58190.8|58065.8|58094.9|57969.9|637
1616136600000|2021-03-19 06:50:00|58172|58047|58192.4|58067.4|58226.3|58101.3|58170.1|58045.1|582
1616136900000|2021-03-19 06:55:00|58193.5|58068.5|58193.4|58068.4|58253.9|58128.9|58142.4|58017.4|708
1616137200000|2021-03-19 07:00:00|58193.5|58068.5|58319.2|58194.2|58319.6|58194.6|58193.4|58068.4|758
1616137500000|2021-03-19 07:05:00|58323|58198|58319|58194|58419.2|58294.2|58307|58182|667
1616137800000|2021-03-19 07:10:00|58318.2|58193.2|58129.1|58004.1|58324.5|58199.5|58098|57973|844
1616138100000|2021-03-19 07:15:00|58128.8|58003.8|58245.7|58120.7|58250.8|58125.8|58128.7|58003.7|610
1616138400000|2021-03-19 07:20:00|58245.9|58120.9|58236.5|58111.5|58277.4|58152.4|58206.2|58081.2|623
1616138700000|2021-03-19 07:25:00|58234.6|58109.6|58277.6|58152.6|58284.7|58159.7|58234.6|58109.6|528
1616139000000|2021-03-19 07:30:00|58277.4|58152.4|58180.3|58055.3|58302|58177|58161.7|58036.7|744
1616139300000|2021-03-19 07:35:00|58180.4|58055.4|58124.5|57999.5|58182.3|58057.3|58102.3|57977.3|744
1616139600000|2021-03-19 07:40:00|58124.4|57999.4|58088|57963|58162.2|58037.2|58087.8|57962.8|697
1616139900000|2021-03-19 07:45:00|58088.3|57963.3|58109.1|57984.1|58145.2|58020.2|58085.6|57960.6|731
1616140200000|2021-03-19 07:50:00|58106.9|57981.9|58079.3|57954.3|58123.9|57998.9|58073|57948|535
1616140500000|2021-03-19 07:55:00|58079.4|57954.4|57869.8|57744.8|58080.5|57955.5|57817.7|57692.7|889
1616140800000|2021-03-19 08:00:00|57869.5|57744.5|57666.6|57541.6|57940.2|57815.2|57666.6|57541.6|783
1616141100000|2021-03-19 08:05:00|57666.2|57541.2|58080.7|57955.7|58082.9|57957.9|57562.8|57437.8|995
1616141400000|2021-03-19 08:10:00|58079.1|57954.1|58366.1|58241.1|58616.4|58491.4|58079.1|57954.1|1113
1616141700000|2021-03-19 08:15:00|58363.7|58238.7|58201.3|58076.3|58393.9|58268.9|58123.8|57998.8|977
1616142000000|2021-03-19 08:20:00|58203|58078|58109.4|57984.4|58286.9|58161.9|58099.8|57974.8|893
1616142300000|2021-03-19 08:25:00|58107.2|57982.2|58181.8|58056.8|58185.3|58060.3|58045|57920|969
1616142600000|2021-03-19 08:30:00|58179.3|58054.3|58204.5|58079.5|58344.1|58219.1|58103.6|57978.6|924
1616142900000|2021-03-19 08:35:00|58204|58079|58300.7|58175.7|58300.7|58175.7|58158.7|58033.7|783
1616143200000|2021-03-19 08:40:00|58299.8|58174.8|58206.2|58081.2|58308.9|58183.9|58191|58066|716
1616143500000|2021-03-19 08:45:00|58206.4|58081.4|58235.1|58110.1|58404.5|58279.5|58187.5|58062.5|788
1616143800000|2021-03-19 08:50:00|58234.9|58109.9|58327|58202|58340.4|58215.4|58234.2|58109.2|738
1616144100000|2021-03-19 08:55:00|58327.7|58202.7|58386.8|58261.8|58515|58390|58318.8|58193.8|847
1616144400000|2021-03-19 09:00:00|58386.9|58261.9|58777.6|58652.6|58795.8|58670.8|58386.9|58261.9|1024
1616144700000|2021-03-19 09:05:00|58777.4|58652.4|58585.1|58460.1|58780|58655|58567.6|58442.6|1028
1616145000000|2021-03-19 09:10:00|58585.5|58460.5|58786.2|58661.2|58876.2|58751.2|58583.1|58458.1|897
1616145300000|2021-03-19 09:15:00|58790.4|58665.4|58748.5|58623.5|58891.5|58766.5|58712.6|58587.6|933
1616145600000|2021-03-19 09:20:00|58746.7|58621.7|58626.7|58501.7|58747.4|58622.4|58614.4|58489.4|932
1616145900000|2021-03-19 09:25:00|58627.4|58502.4|58578.6|58453.6|58647.9|58522.9|58496.9|58371.9|807
1616146200000|2021-03-19 09:30:00|58577.8|58452.8|58564.4|58439.4|58658.2|58533.2|58562.3|58437.3|861
1616146500000|2021-03-19 09:35:00|58564.5|58439.5|58560.2|58435.2|58587.6|58462.6|58542|58417|751
1616146800000|2021-03-19 09:40:00|58561.5|58436.5|58532.3|58407.3|58601.3|58476.3|58500.7|58375.7|755
1616147100000|2021-03-19 09:45:00|58530.7|58405.7|58382.9|58257.9|58541.2|58416.2|58337.1|58212.1|891
1616147400000|2021-03-19 09:50:00|58383|58258|58337.7|58212.7|58423.3|58298.3|58288.5|58163.5|934
1616147700000|2021-03-19 09:55:00|58338.3|58213.3|58360.6|58235.6|58414.1|58289.1|58331.3|58206.3|790
1616148000000|2021-03-19 10:00:00|58359.3|58234.3|58269|58144|58470.5|58345.5|58213.4|58088.4|923
1616148300000|2021-03-19 10:05:00|58270.1|58145.1|58345.7|58220.7|58393.2|58268.2|58253.7|58128.7|854
1616148600000|2021-03-19 10:10:00|58346|58221|58327|58202|58364.1|58239.1|58256.5|58131.5|770
1616148900000|2021-03-19 10:15:00|58326.7|58201.7|58496.3|58371.3|58496.6|58371.6|58324.8|58199.8|728
1616149200000|2021-03-19 10:20:00|58495.7|58370.7|58405.7|58280.7|58497.1|58372.1|58401.3|58276.3|642
1616149500000|2021-03-19 10:25:00|58406.7|58281.7|58438.5|58313.5|58438.9|58313.9|58385.3|58260.3|737
1616149800000|2021-03-19 10:30:00|58438.3|58313.3|58487.1|58362.1|58516.7|58391.7|58429.5|58304.5|739
1616150100000|2021-03-19 10:35:00|58487.2|58362.2|58383.3|58258.3|58487.9|58362.9|58338.2|58213.2|758
1616150400000|2021-03-19 10:40:00|58383.8|58258.8|58407.3|58282.3|58502.1|58377.1|58383.8|58258.8|773
1616150700000|2021-03-19 10:45:00|58409|58284|58437.9|58312.9|58530.1|58405.1|58400.3|58275.3|795
1616151000000|2021-03-19 10:50:00|58437.5|58312.5|58492.2|58367.2|58504.2|58379.2|58418.8|58293.8|769
1616151300000|2021-03-19 10:55:00|58492.3|58367.3|58674|58549|58755.9|58630.9|58488.7|58363.7|894
1616151600000|2021-03-19 11:00:00|58673.7|58548.7|58626.4|58501.4|58763.2|58638.2|58625.9|58500.9|898
1616151900000|2021-03-19 11:05:00|58627.1|58502.1|58538.8|58413.8|58671.4|58546.4|58537.7|58412.7|757
1616152200000|2021-03-19 11:10:00|58538.6|58413.6|58631.6|58506.6|58709.5|58584.5|58538.3|58413.3|933
1616152500000|2021-03-19 11:15:00|58632|58507|58777.7|58652.7|58844.1|58719.1|58629.2|58504.2|863
1616152800000|2021-03-19 11:20:00|58777.9|58652.9|58525.9|58400.9|58783.4|58658.4|58522.9|58397.9|805
1616153100000|2021-03-19 11:25:00|58525.5|58400.5|58678.8|58553.8|58680.8|58555.8|58502.9|58377.9|848
1616153400000|2021-03-19 11:30:00|58679.1|58554.1|58659.7|58534.7|58735.8|58610.8|58658.5|58533.5|800
1616153700000|2021-03-19 11:35:00|58658.8|58533.8|58675|58550|58741.5|58616.5|58573.9|58448.9|808
1616154000000|2021-03-19 11:40:00|58675.9|58550.9|58655.4|58530.4|58706.8|58581.8|58596.9|58471.9|834
1616154300000|2021-03-19 11:45:00|58652.7|58527.7|58591.4|58466.4|58683.5|58558.5|58591.4|58466.4|808
1616154600000|2021-03-19 11:50:00|58590.8|58465.8|58846.2|58721.2|58856|58731|58590.8|58465.8|897
1616154900000|2021-03-19 11:55:00|58843.3|58718.3|58896|58771|58907.1|58782.1|58766.4|58641.4|740
1616155200000|2021-03-19 12:00:00|58899.4|58774.4|59198.1|59073.1|59242.5|59117.5|58899.4|58774.4|1071
1616155500000|2021-03-19 12:05:00|59198.4|59073.4|59165.6|59040.6|59294.4|59169.4|59117.2|58992.2|1038
1616155800000|2021-03-19 12:10:00|59164.3|59039.3|58909.7|58784.7|59164.3|59039.3|58896.3|58771.3|1004
1616156100000|2021-03-19 12:15:00|58910.1|58785.1|59035.2|58910.2|59039.2|58914.2|58900.8|58775.8|951
1616156400000|2021-03-19 12:20:00|59032.6|58907.6|59164.5|59039.5|59185.5|59060.5|59016.2|58891.2|917
1616156700000|2021-03-19 12:25:00|59165.1|59040.1|59161|59036|59208.8|59083.8|59122.6|58997.6|890
1616157000000|2021-03-19 12:30:00|59160.7|59035.7|59125.2|59000.2|59229.4|59104.4|59069.8|58944.8|942
1616157300000|2021-03-19 12:35:00|59126.7|59001.7|58965.4|58840.4|59210.4|59085.4|58958.2|58833.2|871
1616157600000|2021-03-19 12:40:00|58964.7|58839.7|59025.9|58900.9|59038.3|58913.3|58964.1|58839.1|733
1616157900000|2021-03-19 12:45:00|59024.8|58899.8|58827.7|58702.7|59053.8|58928.8|58793.6|58668.6|856
1616158200000|2021-03-19 12:50:00|58831|58706|58863.9|58738.9|58938|58813|58829.6|58704.6|782
1616158500000|2021-03-19 12:55:00|58863.8|58738.8|58896.8|58771.8|58897.7|58772.7|58863.6|58738.6|808
1616158800000|2021-03-19 13:00:00|58896.7|58771.7|58672.9|58547.9|58906.9|58781.9|58544.6|58419.6|964
1616159100000|2021-03-19 13:05:00|58671.6|58546.6|58542.8|58417.8|58741.4|58616.4|58540.3|58415.3|868
1616159400000|2021-03-19 13:10:00|58542.7|58417.7|58512.2|58387.2|58542.7|58417.7|58323|58198|1043
1616159700000|2021-03-19 13:15:00|58511.9|58386.9|58572.8|58447.8|58575.8|58450.8|58472.1|58347.1|978
1616160000000|2021-03-19 13:20:00|58572.3|58447.3|58537.2|58412.2|58663.2|58538.2|58527.3|58402.3|708
1616160300000|2021-03-19 13:25:00|58535.6|58410.6|58569.6|58444.6|58613.3|58488.3|58535.6|58410.6|684
1616160600000|2021-03-19 13:30:00|58567.7|58442.7|58577.7|58452.7|58614.4|58489.4|58485.9|58360.9|737
1616160900000|2021-03-19 13:35:00|58578.1|58453.1|58442|58317|58627.3|58502.3|58418.9|58293.9|720
1616161200000|2021-03-19 13:40:00|58444.6|58319.6|58156.3|58031.3|58451.8|58326.8|58154.6|58029.6|786
1616161500000|2021-03-19 13:45:00|58156.2|58031.2|58262.3|58137.3|58297.5|58172.5|58126.4|58001.4|972
1616161800000|2021-03-19 13:50:00|58266.3|58141.3|58367|58242|58471.1|58346.1|58266.3|58141.3|934
1616162100000|2021-03-19 13:55:00|58369.8|58244.8|58318.1|58193.1|58417.6|58292.6|58273.2|58148.2|899
1616162400000|2021-03-19 14:00:00|58320.3|58195.3|58285.6|58160.6|58353.8|58228.8|58229.5|58104.5|1022
1616162700000|2021-03-19 14:05:00|58284|58159|58071.3|57946.3|58312.8|58187.8|58055.4|57930.4|996
1616163000000|2021-03-19 14:10:00|58073.6|57948.6|58269|58144|58277|58152|58015.8|57890.8|1012
1616163300000|2021-03-19 14:15:00|58269.3|58144.3|58390.2|58265.2|58571.6|58446.6|58218.9|58093.9|1002
1616163600000|2021-03-19 14:20:00|58392.7|58267.7|58586.2|58461.2|58591.6|58466.6|58392.7|58267.7|965
1616163900000|2021-03-19 14:25:00|58586.4|58461.4|58489.3|58364.3|58639.8|58514.8|58452.6|58327.6|935
1616164200000|2021-03-19 14:30:00|58488.6|58363.6|58385.2|58260.2|58539.2|58414.2|58384.5|58259.5|898
1616164500000|2021-03-19 14:35:00|58385.5|58260.5|58624.3|58499.3|58624.3|58499.3|58378.8|58253.8|896
1616164800000|2021-03-19 14:40:00|58624.1|58499.1|58760.6|58635.6|58846.8|58721.8|58617.1|58492.1|1016
1616165100000|2021-03-19 14:45:00|58760.7|58635.7|58693.7|58568.7|58833|58708|58691|58566|824
1616165400000|2021-03-19 14:50:00|58693.6|58568.6|58733.1|58608.1|58801.4|58676.4|58693.6|58568.6|881
1616165700000|2021-03-19 14:55:00|58732.8|58607.8|58796|58671|58804.1|58679.1|58721.7|58596.7|793
1616166000000|2021-03-19 15:00:00|58802.5|58677.5|58694.6|58569.6|58889.7|58764.7|58659.6|58534.6|1010
1616166300000|2021-03-19 15:05:00|58692.6|58567.6|58596.9|58471.9|58705.8|58580.8|58589.4|58464.4|886
1616166600000|2021-03-19 15:10:00|58597.5|58472.5|58768.7|58643.7|58771.3|58646.3|58596.9|58471.9|740
1616166900000|2021-03-19 15:15:00|58767.9|58642.9|58866.5|58741.5|58970.5|58845.5|58767.9|58642.9|804
1616167200000|2021-03-19 15:20:00|58866.2|58741.2|58811.6|58686.6|58920.6|58795.6|58801|58676|770
1616167500000|2021-03-19 15:25:00|58811.5|58686.5|58884.1|58759.1|59041.3|58916.3|58737.3|58612.3|928
1616167800000|2021-03-19 15:30:00|58883.9|58758.9|58959.8|58834.8|59064.1|58939.1|58883.9|58758.9|946
1616168100000|2021-03-19 15:35:00|58959.6|58834.6|59151.5|59026.5|59165.7|59040.7|58959|58834|751
1616168400000|2021-03-19 15:40:00|59150.6|59025.6|59086.3|58961.3|59221.9|59096.9|59045.5|58920.5|885
1616168700000|2021-03-19 15:45:00|59089.3|58964.3|59051.3|58926.3|59157.3|59032.3|59028.6|58903.6|897
1616169000000|2021-03-19 15:50:00|59051.8|58926.8|59114.6|58989.6|59116.2|58991.2|59048.5|58923.5|787
1616169300000|2021-03-19 15:55:00|59127.8|59002.8|59067.7|58942.7|59222.4|59097.4|59067.7|58942.7|944
1616169600000|2021-03-19 16:00:00|59066.8|58941.8|59145.6|59020.6|59239.8|59114.8|59003.1|58878.1|1020
1616169900000|2021-03-19 16:05:00|59145.9|59020.9|58946.1|58821.1|59154.2|59029.2|58899.5|58774.5|984
1616170200000|2021-03-19 16:10:00|58945|58820|58919.2|58794.2|58953.2|58828.2|58744.1|58619.1|930
1616170500000|2021-03-19 16:15:00|58919.5|58794.5|59110.4|58985.4|59117.3|58992.3|58884.1|58759.1|910
1616170800000|2021-03-19 16:20:00|59111.3|58986.3|58892.8|58767.8|59119.8|58994.8|58826.7|58701.7|987
1616171100000|2021-03-19 16:25:00|58894.3|58769.3|58866.1|58741.1|58916.6|58791.6|58862.1|58737.1|915
1616171400000|2021-03-19 16:30:00|58866.9|58741.9|58902.8|58777.8|58966.5|58841.5|58865.6|58740.6|955
1616171700000|2021-03-19 16:35:00|58903.6|58778.6|58841.7|58716.7|58952|58827|58841.7|58716.7|987
1616172000000|2021-03-19 16:40:00|58842.1|58717.1|58892.9|58767.9|58984.3|58859.3|58836.2|58711.2|866
1616172300000|2021-03-19 16:45:00|58892.5|58767.5|59086.6|58961.6|59089.3|58964.3|58892.2|58767.2|939
1616172600000|2021-03-19 16:50:00|59086.7|58961.7|58967.7|58842.7|59099.5|58974.5|58964.4|58839.4|803
1616172900000|2021-03-19 16:55:00|58966.5|58841.5|58937.7|58812.7|58967.3|58842.3|58888.5|58763.5|820
1616173200000|2021-03-19 17:00:00|58937.6|58812.6|58946.7|58821.7|59039.8|58914.8|58937.6|58812.6|751
1616173500000|2021-03-19 17:05:00|58947.5|58822.5|58836.2|58711.2|58981.9|58856.9|58822.4|58697.4|905
1616173800000|2021-03-19 17:10:00|58836.1|58711.1|58904.7|58779.7|58904.7|58779.7|58835|58710|736
1616174100000|2021-03-19 17:15:00|58906.1|58781.1|58838.2|58713.2|58990.5|58865.5|58834.1|58709.1|754
1616174400000|2021-03-19 17:20:00|58836.4|58711.4|58788|58663|58864|58739|58730|58605|936
1616174700000|2021-03-19 17:25:00|58787.7|58662.7|58831.1|58706.1|58848|58723|58780.6|58655.6|765
1616175000000|2021-03-19 17:30:00|58831.8|58706.8|58883|58758|58956.2|58831.2|58831.8|58706.8|889
1616175300000|2021-03-19 17:35:00|58883.1|58758.1|58827.8|58702.8|58922.6|58797.6|58795.5|58670.5|826
1616175600000|2021-03-19 17:40:00|58827.4|58702.4|58823.3|58698.3|58873.9|58748.9|58785.9|58660.9|893
1616175900000|2021-03-19 17:45:00|58823.7|58698.7|58855|58730|58909.2|58784.2|58821.7|58696.7|922
1616176200000|2021-03-19 17:50:00|58855.1|58730.1|58976.7|58851.7|59034.8|58909.8|58854.1|58729.1|886
1616176500000|2021-03-19 17:55:00|58975.3|58850.3|58957.8|58832.8|58993.4|58868.4|58905.2|58780.2|820
1616176800000|2021-03-19 18:00:00|58955.2|58830.2|58893.5|58768.5|59019.5|58894.5|58891.2|58766.2|825
1616177100000|2021-03-19 18:05:00|58892.6|58767.6|58789.4|58664.4|58941.2|58816.2|58769.6|58644.6|751
1616177400000|2021-03-19 18:10:00|58788.1|58663.1|58616.5|58491.5|58800|58675|58510.9|58385.9|954
1616177700000|2021-03-19 18:15:00|58616.9|58491.9|58535.8|58410.8|58618.7|58493.7|58450.5|58325.5|1022
1616178000000|2021-03-19 18:20:00|58534.1|58409.1|58731.4|58606.4|58759|58634|58510.3|58385.3|858
1616178300000|2021-03-19 18:25:00|58732.2|58607.2|58812.9|58687.9|58871.2|58746.2|58717.7|58592.7|785
1616178600000|2021-03-19 18:30:00|58812.1|58687.1|58964.8|58839.8|59026.2|58901.2|58807.3|58682.3|853
1616178900000|2021-03-19 18:35:00|58964.5|58839.5|58812.2|58687.2|58965|58840|58811.2|58686.2|796
1616179200000|2021-03-19 18:40:00|58812.1|58687.1|58876.4|58751.4|58899.9|58774.9|58805.5|58680.5|741
1616179500000|2021-03-19 18:45:00|58875.8|58750.8|58932|58807|58954.3|58829.3|58871.8|58746.8|711
1616179800000|2021-03-19 18:50:00|58932.1|58807.1|58877.6|58752.6|58956.1|58831.1|58849.4|58724.4|772
1616180100000|2021-03-19 18:55:00|58877.4|58752.4|58885.5|58760.5|58894.1|58769.1|58818.9|58693.9|745
1616180400000|2021-03-19 19:00:00|58885.7|58760.7|58797|58672|58889.6|58764.6|58791.7|58666.7|802
1616180700000|2021-03-19 19:05:00|58796.8|58671.8|58843.3|58718.3|58910|58785|58796.5|58671.5|841
1616181000000|2021-03-19 19:10:00|58841.5|58716.5|58805.2|58680.2|58855.8|58730.8|58758.6|58633.6|834
1616181300000|2021-03-19 19:15:00|58804.2|58679.2|58785.2|58660.2|58808.5|58683.5|58774.1|58649.1|620
1616181600000|2021-03-19 19:20:00|58785.7|58660.7|58843.7|58718.7|58851.9|58726.9|58765.2|58640.2|581
1616181900000|2021-03-19 19:25:00|58843.8|58718.8|58857.2|58732.2|58924.5|58799.5|58843.7|58718.7|614
1616182200000|2021-03-19 19:30:00|58857.3|58732.3|58901|58776|58909.1|58784.1|58855.5|58730.5|757
1616182500000|2021-03-19 19:35:00|58902.2|58777.2|58970.3|58845.3|59034|58909|58902.2|58777.2|834
1616182800000|2021-03-19 19:40:00|58974.4|58849.4|58937.6|58812.6|59005.6|58880.6|58893.9|58768.9|877
1616183100000|2021-03-19 19:45:00|58938.3|58813.3|58795.2|58670.2|58960.5|58835.5|58766.5|58641.5|939
1616183400000|2021-03-19 19:50:00|58796.4|58671.4|58919.5|58794.5|58929.7|58804.7|58781.4|58656.4|954
1616183700000|2021-03-19 19:55:00|58920.8|58795.8|58929.8|58804.8|58997.8|58872.8|58879.6|58754.6|950
1616184000000|2021-03-19 20:00:00|58929.5|58804.5|58934.8|58809.8|59011.4|58886.4|58928.4|58803.4|825
1616184300000|2021-03-19 20:05:00|58937|58812|59017.9|58892.9|59017.9|58892.9|58866.3|58741.3|755
1616184600000|2021-03-19 20:10:00|59018.6|58893.6|59422.8|59297.8|59456.4|59331.4|59018|58893|893
1616184900000|2021-03-19 20:15:00|59426.6|59301.6|59479.2|59354.2|59509|59384|59359.6|59234.6|1019
1616185200000|2021-03-19 20:20:00|59480.3|59355.3|59251.4|59126.4|59480.7|59355.7|59169.3|59044.3|1042
1616185500000|2021-03-19 20:25:00|59251.1|59126.1|58618.2|58493.2|59258.3|59133.3|58561.2|58436.2|1100
1616185800000|2021-03-19 20:30:00|58611.6|58486.6|58837|58712|58906.9|58781.9|58595.2|58470.2|1016
1616186100000|2021-03-19 20:35:00|58837.6|58712.6|58725.6|58600.6|58853.9|58728.9|58722.2|58597.2|814
1616186400000|2021-03-19 20:40:00|58725.9|58600.9|58330.4|58205.4|58772.7|58647.7|58248.2|58123.2|1023
1616186700000|2021-03-19 20:45:00|58330.3|58205.3|58255.6|58130.6|58475.2|58350.2|58249.4|58124.4|1029
1616187000000|2021-03-19 20:50:00|58257|58132|58320.5|58195.5|58321.5|58196.5|58221.7|58096.7|1000
1616187300000|2021-03-19 20:55:00|58320.6|58195.6|58490.6|58365.6|58504.7|58379.7|58304|58179|728
1616227200000|2021-03-20 08:00:00|58755|58630|58714.1|58589.1|58858|58733|58683.7|58558.7|891
1616227500000|2021-03-20 08:05:00|58713.9|58588.9|58784.9|58659.9|58842.7|58717.7|58692.2|58567.2|931
1616227800000|2021-03-20 08:10:00|58785|58660|58730.7|58605.7|58801.6|58676.6|58665.5|58540.5|926
1616228100000|2021-03-20 08:15:00|58730.2|58605.2|58817.7|58692.7|58830.2|58705.2|58722.4|58597.4|1009
1616228400000|2021-03-20 08:20:00|58817.8|58692.8|58846.8|58721.8|58851|58726|58756.1|58631.1|905
1616228700000|2021-03-20 08:25:00|58846.6|58721.6|58820.5|58695.5|58885.1|58760.1|58819|58694|865
1616229000000|2021-03-20 08:30:00|58820.2|58695.2|58728.3|58603.3|58827.1|58702.1|58728.3|58603.3|880
1616229300000|2021-03-20 08:35:00|58728.2|58603.2|58701.9|58576.9|58757.1|58632.1|58680|58555|822
1616229600000|2021-03-20 08:40:00|58699|58574|58730.2|58605.2|58774|58649|58689.8|58564.8|624
1616229900000|2021-03-20 08:45:00|58731.3|58606.3|58771.4|58646.4|58818.6|58693.6|58731.3|58606.3|638
1616230200000|2021-03-20 08:50:00|58769.6|58644.6|58766.7|58641.7|58800.1|58675.1|58762.3|58637.3|436
1616230500000|2021-03-20 08:55:00|58766.8|58641.8|58763.2|58638.2|58788|58663|58727.1|58602.1|638
1616230800000|2021-03-20 09:00:00|58762.4|58637.4|58830.8|58705.8|58894.6|58769.6|58760.9|58635.9|845
1616231100000|2021-03-20 09:05:00|58830.9|58705.9|58865.2|58740.2|58870.4|58745.4|58829.9|58704.9|639
1616231400000|2021-03-20 09:10:00|58864.9|58739.9|58793.2|58668.2|58865.6|58740.6|58789.7|58664.7|594
1616231700000|2021-03-20 09:15:00|58793.3|58668.3|58822|58697|58825.2|58700.2|58739.2|58614.2|674
1616232000000|2021-03-20 09:20:00|58822.3|58697.3|58807.2|58682.2|58825.5|58700.5|58798.6|58673.6|502
1616232300000|2021-03-20 09:25:00|58807.3|58682.3|58797.1|58672.1|58835.3|58710.3|58783.8|58658.8|701
1616232600000|2021-03-20 09:30:00|58797.2|58672.2|58877.1|58752.1|58957.3|58832.3|58785.9|58660.9|831
1616232900000|2021-03-20 09:35:00|58878.1|58753.1|58879.2|58754.2|58902.2|58777.2|58876.2|58751.2|642
1616233200000|2021-03-20 09:40:00|58879.4|58754.4|58781|58656|58880.8|58755.8|58765.7|58640.7|755
1616233500000|2021-03-20 09:45:00|58782.8|58657.8|58684.1|58559.1|58785.6|58660.6|58674|58549|790
1616233800000|2021-03-20 09:50:00|58683.7|58558.7|58742.4|58617.4|58744.2|58619.2|58681.2|58556.2|538
1616234100000|2021-03-20 09:55:00|58742.3|58617.3|58852.5|58727.5|58853.7|58728.7|58739.9|58614.9|710
1616234400000|2021-03-20 10:00:00|58852.9|58727.9|58914.8|58789.8|58957.5|58832.5|58852.9|58727.9|843
1616234700000|2021-03-20 10:05:00|58914.9|58789.9|58830.6|58705.6|58920.8|58795.8|58773.7|58648.7|717
1616235000000|2021-03-20 10:10:00|58827.8|58702.8|58865.9|58740.9|58891.8|58766.8|58819.7|58694.7|747
1616235300000|2021-03-20 10:15:00|58864.7|58739.7|58857.6|58732.6|58899.4|58774.4|58849.6|58724.6|773
1616235600000|2021-03-20 10:20:00|58855|58730|58825.9|58700.9|58856.9|58731.9|58796.8|58671.8|581
1616235900000|2021-03-20 10:25:00|58826.3|58701.3|58770.5|58645.5|58830.9|58705.9|58735.6|58610.6|704
1616236200000|2021-03-20 10:30:00|58770.6|58645.6|58770.9|58645.9|58830.8|58705.8|58769.5|58644.5|549
1616236500000|2021-03-20 10:35:00|58771.5|58646.5|58747.4|58622.4|58783.9|58658.9|58684.6|58559.6|683
1616236800000|2021-03-20 10:40:00|58748.2|58623.2|58747.8|58622.8|58783.8|58658.8|58742.9|58617.9|577
1616237100000|2021-03-20 10:45:00|58748.5|58623.5|58759.3|58634.3|58766.3|58641.3|58712|58587|586
1616237400000|2021-03-20 10:50:00|58758|58633|58895.8|58770.8|58934.5|58784.5|58748.8|58623.8|553
1616237700000|2021-03-20 10:55:00|58894.9|58769.9|58763.6|58638.6|58896.2|58771.2|58755.8|58630.8|665
1616238000000|2021-03-20 11:00:00|58763.9|58638.9|58800.6|58675.6|58826.1|58701.1|58761.6|58636.6|612
1616238300000|2021-03-20 11:05:00|58802.4|58677.4|58720|58595|58809.2|58684.2|58718.5|58593.5|512
1616238600000|2021-03-20 11:10:00|58719.9|58594.9|58744.6|58619.6|58798.3|58673.3|58718.4|58593.4|595
1616238900000|2021-03-20 11:15:00|58744.4|58619.4|58771.1|58646.1|58843.9|58718.9|58744.4|58619.4|675
1616239200000|2021-03-20 11:20:00|58771|58646|58817.2|58692.2|58817.4|58692.4|58746.3|58621.3|643
1616239500000|2021-03-20 11:25:00|58817.6|58692.6|58916.6|58791.6|58924.6|58799.6|58815.2|58690.2|716
1616239800000|2021-03-20 11:30:00|58918.3|58793.3|58862.6|58737.6|58921.6|58796.6|58839.9|58714.9|695
1616240100000|2021-03-20 11:35:00|58862.2|58737.2|58862.3|58737.3|58896.8|58771.8|58856.6|58731.6|620
1616240400000|2021-03-20 11:40:00|58861.9|58736.9|59119|58994|59170.8|59045.8|58860.8|58735.8|960
1616240700000|2021-03-20 11:45:00|59118.4|58993.4|59314.9|59189.9|59339.6|59214.6|59109.6|58984.6|990
1616241000000|2021-03-20 11:50:00|59312.6|59187.6|59181.1|59056.1|59352.8|59227.8|59169.4|59044.4|972
1616241300000|2021-03-20 11:55:00|59181.2|59056.2|59310.2|59185.2|59314.1|59189.1|59181.2|59056.2|780
1616241600000|2021-03-20 12:00:00|59310|59185|59226.2|59101.2|59371.6|59246.6|59224.7|59099.7|894
1616241900000|2021-03-20 12:05:00|59226.5|59101.5|59157.5|59032.5|59236.9|59111.9|59139.8|59014.8|874
1616242200000|2021-03-20 12:10:00|59156.5|59031.5|59186.4|59061.4|59204.2|59079.2|59151.9|59026.9|759
1616242500000|2021-03-20 12:15:00|59187.4|59062.4|59064|58939|59188.4|59063.4|59059.9|58934.9|794
1616242800000|2021-03-20 12:20:00|59063.9|58938.9|59060.2|58935.2|59124.7|58999.7|59046.8|58921.8|737
1616243100000|2021-03-20 12:25:00|59060.3|58935.3|58949.3|58824.3|59060.3|58935.3|58881.1|58756.1|867
1616243400000|2021-03-20 12:30:00|58949.2|58824.2|59009.9|58884.9|59034.2|58909.2|58874.1|58749.1|833
1616243700000|2021-03-20 12:35:00|59011.4|58886.4|59067|58942|59126.1|59001.1|59011.4|58886.4|803
1616244000000|2021-03-20 12:40:00|59065.4|58940.4|59051.4|58926.4|59095.9|58970.9|59030.6|58905.6|735
1616244300000|2021-03-20 12:45:00|59051.2|58926.2|59197.4|59072.4|59219.5|59094.5|59047.7|58922.7|716
1616244600000|2021-03-20 12:50:00|59197.7|59072.7|59252.8|59127.8|59292.4|59167.4|59190.9|59065.9|824
1616244900000|2021-03-20 12:55:00|59253.3|59128.3|59244.6|59119.6|59273.5|59148.5|59210.1|59085.1|698
1616245200000|2021-03-20 13:00:00|59240.9|59115.9|59442.6|59317.6|59447.9|59322.9|59240.9|59115.9|1017
1616245500000|2021-03-20 13:05:00|59443.1|59318.1|59482.7|59357.7|59567.7|59442.7|59441.9|59316.9|917
1616245800000|2021-03-20 13:10:00|59483.2|59358.2|59493.4|59368.4|59599.1|59474.1|59443.1|59318.1|959
1616246100000|2021-03-20 13:15:00|59493.3|59368.3|59809.4|59684.4|59835.5|59710.5|59492|59367|1047
1616246400000|2021-03-20 13:20:00|59808.3|59683.3|59929.2|59804.2|59936|59811|59790.7|59665.7|1031
1616246700000|2021-03-20 13:25:00|59929.1|59804.1|59791.6|59666.6|59929.1|59804.1|59702.2|59577.2|1057
1616247000000|2021-03-20 13:30:00|59794.3|59669.3|59749.4|59624.4|59876.7|59751.7|59730.9|59605.9|952
1616247300000|2021-03-20 13:35:00|59751.2|59626.2|59688.4|59563.4|59752.6|59627.6|59561.2|59436.2|989
1616247600000|2021-03-20 13:40:00|59690.2|59565.2|59612.9|59487.9|59694.6|59569.6|59584.2|59459.2|922
1616247900000|2021-03-20 13:45:00|59614.6|59489.6|59490.7|59365.7|59711.6|59586.6|59487.4|59362.4|951
1616248200000|2021-03-20 13:50:00|59488.8|59363.8|59100.9|58975.9|59509.5|59384.5|59065.1|58940.1|979
1616248500000|2021-03-20 13:55:00|59104.2|58979.2|59103.5|58978.5|59163.2|59038.2|58738.1|58613.1|1128
1616248800000|2021-03-20 14:00:00|59100.5|58975.5|59025.3|58900.3|59206.8|59081.8|58948.5|58823.5|1062
1616249100000|2021-03-20 14:05:00|59015.8|58890.8|59026.1|58901.1|59044.5|58919.5|58868.3|58743.3|1037
1616249400000|2021-03-20 14:10:00|59026|58901|59057.6|58932.6|59143.2|59018.2|58990.1|58865.1|1000
1616249700000|2021-03-20 14:15:00|59058.1|58933.1|59079.8|58954.8|59106.1|58981.1|58986.8|58861.8|1009
1616250000000|2021-03-20 14:20:00|59079.2|58954.2|59222.2|59097.2|59224.2|59099.2|59055.9|58930.9|919
1616250300000|2021-03-20 14:25:00|59222.3|59097.3|59244.2|59119.2|59350|59225|59211.1|59086.1|1035
1616250600000|2021-03-20 14:30:00|59244|59119|59371.4|59246.4|59402.2|59277.2|59242.9|59117.9|944
1616250900000|2021-03-20 14:35:00|59372|59247|59286.4|59161.4|59397.4|59272.4|59249.6|59124.6|949
1616251200000|2021-03-20 14:40:00|59288.1|59163.1|59378.5|59253.5|59393.9|59268.9|59234.5|59109.5|985
1616251500000|2021-03-20 14:45:00|59378.1|59253.1|59352.6|59227.6|59441|59316|59352.6|59227.6|932
1616251800000|2021-03-20 14:50:00|59353|59228|59359.4|59234.4|59387.5|59262.5|59347.9|59222.9|849
1616252100000|2021-03-20 14:55:00|59359.1|59234.1|59428.8|59303.8|59428.8|59303.8|59257.2|59132.2|868
1616252400000|2021-03-20 15:00:00|59429.3|59304.3|59647.7|59522.7|59743.9|59618.9|59428.8|59303.8|1070
1616252700000|2021-03-20 15:05:00|59647.9|59522.9|59615.7|59490.7|59775.1|59650.1|59595.2|59470.2|1039
1616253000000|2021-03-20 15:10:00|59615.8|59490.8|59634.6|59509.6|59648.6|59523.6|59610.1|59485.1|851
1616253300000|2021-03-20 15:15:00|59634.8|59509.8|59607.2|59482.2|59738|59613|59567.8|59442.8|922
1616253600000|2021-03-20 15:20:00|59607.3|59482.3|59563.9|59438.9|59614.5|59489.5|59561.8|59436.8|861
1616253900000|2021-03-20 15:25:00|59564.4|59439.4|59426.2|59301.2|59565.9|59440.9|59299|59174|947
1616254200000|2021-03-20 15:30:00|59426.9|59301.9|59424.2|59299.2|59453.4|59328.4|59327|59202|793
1616254500000|2021-03-20 15:35:00|59424.3|59299.3|59491.3|59366.3|59560.5|59435.5|59424.3|59299.3|827
1616254800000|2021-03-20 15:40:00|59491.4|59366.4|59384.5|59259.5|59518.1|59393.1|59382.9|59257.9|816
1616255100000|2021-03-20 15:45:00|59384.3|59259.3|59270.5|59145.5|59384.6|59259.6|59207.2|59082.2|880
1616255400000|2021-03-20 15:50:00|59271.2|59146.2|59260.6|59135.6|59388.5|59263.5|59260.6|59135.6|829
1616255700000|2021-03-20 15:55:00|59252.4|59127.4|59332.8|59207.8|59346.5|59221.5|59143.2|59018.2|899
1616256000000|2021-03-20 16:00:00|59334.1|59209.1|59160.8|59035.8|59376.3|59251.3|59110.1|58985.1|1022
1616256300000|2021-03-20 16:05:00|59160.3|59035.3|59041.3|58916.3|59161.1|59036.1|59015.4|58890.4|1010
1616256600000|2021-03-20 16:10:00|59042.1|58917.1|59013.1|58888.1|59109.6|58984.6|59012.7|58887.7|932
1616256900000|2021-03-20 16:15:00|59012.5|58887.5|59069.1|58944.1|59103|58978|59012.3|58887.3|1010
1616257200000|2021-03-20 16:20:00|59067.9|58942.9|59144|59019|59165.3|59040.3|59059.4|58934.4|870
1616257500000|2021-03-20 16:25:00|59143.9|59018.9|59140.4|59015.4|59203.6|59078.6|59135.8|59010.8|763
1616257800000|2021-03-20 16:30:00|59142.5|59017.5|59197.1|59072.1|59245.4|59120.4|59142.5|59017.5|736
1616258100000|2021-03-20 16:35:00|59195.7|59070.7|59232.3|59107.3|59233.8|59108.8|59063.8|58938.8|894
1616258400000|2021-03-20 16:40:00|59232.9|59107.9|59324.5|59199.5|59331|59206|59232.6|59107.6|798
1616258700000|2021-03-20 16:45:00|59325.7|59200.7|59199|59074|59329.8|59204.8|59192.7|59067.7|768
1616259000000|2021-03-20 16:50:00|59198.9|59073.9|59099.2|58974.2|59247.6|59122.6|59093.9|58968.9|815
1616259300000|2021-03-20 16:55:00|59099.1|58974.1|59100.6|58975.6|59194.4|59069.4|59068.6|58943.6|910
1616259600000|2021-03-20 17:00:00|59100.8|58975.8|59175.8|59050.8|59275.2|59150.2|59100.8|58975.8|918
1616259900000|2021-03-20 17:05:00|59175.9|59050.9|59134.7|59009.7|59225.9|59100.9|59134.4|59009.4|880
1616260200000|2021-03-20 17:10:00|59134.2|59009.2|59162.2|59037.2|59196.8|59071.8|59094|58969|848
1616260500000|2021-03-20 17:15:00|59162.4|59037.4|59248.5|59123.5|59288.7|59163.7|59162.4|59037.4|761
1616260800000|2021-03-20 17:20:00|59248.6|59123.6|59240.1|59115.1|59262.8|59137.8|59173|59048|696
1616261100000|2021-03-20 17:25:00|59241|59116|59257.9|59132.9|59288|59163|59241|59116|748
1616261400000|2021-03-20 17:30:00|59257.8|59132.8|59188.9|59063.9|59349.3|59224.3|59178.5|59053.5|817
1616261700000|2021-03-20 17:35:00|59189.1|59064.1|59306.1|59181.1|59341.9|59216.9|59189.1|59064.1|796
1616262000000|2021-03-20 17:40:00|59305.7|59180.7|59297.7|59172.7|59311.3|59186.3|59253.1|59128.1|675
1616262300000|2021-03-20 17:45:00|59298.4|59173.4|59275.8|59150.8|59379.4|59254.4|59275.5|59150.5|774
1616262600000|2021-03-20 17:50:00|59276|59151|59172.5|59047.5|59328.5|59203.5|59167.4|59042.4|817
1616262900000|2021-03-20 17:55:00|59172.1|59047.1|59222|59097|59253|59128|59172.1|59047.1|768
1616263200000|2021-03-20 18:00:00|59221.9|59096.9|59317.8|59192.8|59322|59197|59213.5|59088.5|799
1616263500000|2021-03-20 18:05:00|59318.1|59193.1|59335.4|59210.4|59335.7|59210.7|59291.7|59166.7|631
1616263800000|2021-03-20 18:10:00|59335.5|59210.5|59319.5|59194.5|59345.4|59220.4|59311.8|59186.8|709
1616264100000|2021-03-20 18:15:00|59320|59195|59343.6|59218.6|59363.4|59238.4|59309.3|59184.3|659
1616264400000|2021-03-20 18:20:00|59343.4|59218.4|59493.2|59368.2|59517.7|59392.7|59343.2|59218.2|728
1616264700000|2021-03-20 18:25:00|59493|59368|59448.4|59323.4|59503.4|59378.4|59448.4|59323.4|742
1616265000000|2021-03-20 18:30:00|59449.7|59324.7|59369.2|59244.2|59529.7|59404.7|59350|59225|957
1616265300000|2021-03-20 18:35:00|59368.8|59243.8|59318.9|59193.9|59414.7|59289.7|59299.8|59174.8|633
1616265600000|2021-03-20 18:40:00|59318.2|59193.2|59325.1|59200.1|59346.5|59221.5|59239|59114|677
1616265900000|2021-03-20 18:45:00|59324.7|59199.7|59312.5|59187.5|59392.6|59267.6|59308.2|59183.2|524
1616266200000|2021-03-20 18:50:00|59312.3|59187.3|59294|59169|59321.3|59196.3|59249.5|59124.5|642
1616266500000|2021-03-20 18:55:00|59292.7|59167.7|59232.1|59107.1|59293.9|59168.9|59190.4|59065.4|744
1616266800000|2021-03-20 19:00:00|59231.6|59106.6|59281.6|59156.6|59310|59185|59214.4|59089.4|760
1616267100000|2021-03-20 19:05:00|59283.2|59158.2|59345.6|59220.6|59348.1|59223.1|59276.3|59151.3|643
1616267400000|2021-03-20 19:10:00|59345.8|59220.8|59356.8|59231.8|59382.5|59257.5|59318.5|59193.5|609
1616267700000|2021-03-20 19:15:00|59356.1|59231.1|59273|59148|59356.1|59231.1|59255.1|59130.1|529
1616268000000|2021-03-20 19:20:00|59273.7|59148.7|59376.2|59251.2|59378.5|59253.5|59247.7|59122.7|738
1616268300000|2021-03-20 19:25:00|59377.8|59252.8|59342.4|59217.4|59386|59261|59301.5|59176.5|695
1616268600000|2021-03-20 19:30:00|59342.6|59217.6|59427.4|59302.4|59437.6|59312.6|59321.2|59196.2|818
1616268900000|2021-03-20 19:35:00|59426.8|59301.8|59373.9|59248.9|59426.8|59301.8|59363.1|59238.1|694
1616269200000|2021-03-20 19:40:00|59374|59249|59439.2|59314.2|59475.9|59350.9|59364.4|59239.4|815
1616269500000|2021-03-20 19:45:00|59439.9|59314.9|59342.4|59217.4|59469|59344|59337.1|59212.1|833
1616269800000|2021-03-20 19:50:00|59342.5|59217.5|59267.3|59142.3|59377.6|59252.6|59248.8|59123.8|829
1616270100000|2021-03-20 19:55:00|59268.9|59143.9|59331.5|59206.5|59358.5|59233.5|59244.7|59119.7|819
1616270400000|2021-03-20 20:00:00|59331.7|59206.7|59239.4|59114.4|59429.9|59304.9|59200.5|59075.5|957
1616270700000|2021-03-20 20:05:00|59240.5|59115.5|59105|58980|59251.7|59126.7|59038.6|58913.6|1051
1616271000000|2021-03-20 20:10:00|59105.1|58980.1|58861.8|58736.8|59145.2|59020.2|58794|58669|1024
1616271300000|2021-03-20 20:15:00|58862.3|58737.3|59035.5|58910.5|59035.5|58910.5|58844.4|58719.4|1047
1616271600000|2021-03-20 20:20:00|59036.5|58911.5|58536.1|58411.1|59044.8|58919.8|58427.4|58302.4|1053
1616271900000|2021-03-20 20:25:00|58540.8|58415.8|58546.2|58421.2|58607.5|58482.5|58415.1|58290.1|1062
1616272200000|2021-03-20 20:30:00|58546.5|58421.5|58391.4|58266.4|58636.4|58511.4|58374.2|58249.2|1015
1616272500000|2021-03-20 20:35:00|58391.7|58266.7|58236.2|58111.2|58460.2|58335.2|58233.1|58108.1|966
1616272800000|2021-03-20 20:40:00|58240.6|58115.6|58471.1|58346.1|58499.5|58374.5|58238.6|58113.6|971
1616273100000|2021-03-20 20:45:00|58471|58346|58536.1|58411.1|58536.2|58411.2|58387.6|58262.6|909
1616273400000|2021-03-20 20:50:00|58538.3|58413.3|58654.5|58529.5|58678.2|58553.2|58538.3|58413.3|848
1616273700000|2021-03-20 20:55:00|58655.3|58530.3|58602.4|58477.4|58659.8|58534.8|58552.2|58427.2|755
1616274000000|2021-03-20 21:00:00|58603.1|58478.1|58546.3|58421.3|58618.3|58493.3|58470.2|58345.2|742
1616274300000|2021-03-20 21:05:00|58545.9|58420.9|58563.7|58438.7|58574.8|58449.8|58545.9|58420.9|416
1616274600000|2021-03-20 21:10:00|58563.8|58438.8|58706.6|58581.6|58710.3|58585.3|58563.7|58438.7|531
1616274900000|2021-03-20 21:15:00|58707.3|58582.3|58604.3|58479.3|58713.1|58588.1|58604.3|58479.3|612
1616275200000|2021-03-20 21:20:00|58605.2|58480.2|58677.7|58552.7|58686.4|58561.4|58605.1|58480.1|543
1616275500000|2021-03-20 21:25:00|58677.5|58552.5|58788.9|58663.9|58789.3|58664.3|58677.5|58552.5|635
1616275800000|2021-03-20 21:30:00|58788.4|58663.4|58826.5|58701.5|58826.5|58701.5|58760.8|58635.8|552
1616276100000|2021-03-20 21:35:00|58826.6|58701.6|58780.7|58655.7|58837.9|58712.9|58770.7|58645.7|500
1616276400000|2021-03-20 21:40:00|58781.5|58656.5|58731.1|58606.1|58782.7|58657.7|58690.5|58565.5|559
1616276700000|2021-03-20 21:45:00|58730.3|58605.3|58748.4|58623.4|58757.9|58632.9|58684.5|58559.5|509
1616277000000|2021-03-20 21:50:00|58750.2|58625.2|58773.7|58648.7|58817|58692|58750.2|58625.2|444
1616277300000|2021-03-20 21:55:00|58774.2|58649.2|58810.4|58685.4|58813.6|58688.6|58772.5|58647.5|418
1616277600000|2021-03-20 22:00:00|58810.3|58685.3|58813.4|58688.4|58869.5|58744.5|58783.7|58658.7|530
1616277900000|2021-03-20 22:05:00|58813.3|58688.3|58838.6|58713.6|58878.6|58753.6|58764.4|58639.4|628
1616278200000|2021-03-20 22:10:00|58838.7|58713.7|58786.3|58661.3|58840.8|58715.8|58772.4|58647.4|477
1616278500000|2021-03-20 22:15:00|58786.1|58661.1|58745.7|58620.7|58786.9|58661.9|58693.9|58568.9|652
1616278800000|2021-03-20 22:20:00|58746.1|58621.1|58689|58564|58763.9|58638.9|58642.5|58517.5|519
1616279100000|2021-03-20 22:25:00|58688.3|58563.3|58736.8|58611.8|58737|58612|58673.9|58548.9|615
1616279400000|2021-03-20 22:30:00|58737|58612|58631.2|58506.2|58762.9|58637.9|58606.5|58481.5|552
1616279700000|2021-03-20 22:35:00|58631.3|58506.3|58571.4|58446.4|58652.4|58527.4|58551.5|58426.5|756
1616280000000|2021-03-20 22:40:00|58570.1|58445.1|58605.8|58480.8|58614|58489|58541.4|58416.4|616
1616280300000|2021-03-20 22:45:00|58606.1|58481.1|58508.9|58383.9|58610.5|58485.5|58452.2|58327.2|675
1616280600000|2021-03-20 22:50:00|58507.9|58382.9|58652|58527|58725.7|58600.7|58507.9|58382.9|728
1616280900000|2021-03-20 22:55:00|58660.4|58535.4|58583.3|58458.3|58724.7|58599.7|58581.2|58456.2|837
1616281200000|2021-03-20 23:00:00|58583.9|58458.9|58452.1|58327.1|58583.9|58458.9|58359.4|58234.4|927
1616281500000|2021-03-20 23:05:00|58451.9|58326.9|58404.2|58279.2|58453.2|58328.2|58315.8|58190.8|819
1616281800000|2021-03-20 23:10:00|58404.3|58279.3|58486|58361|58503.2|58378.2|58340.6|58215.6|928
1616282100000|2021-03-20 23:15:00|58485.8|58360.8|58552.9|58427.9|58575.4|58450.4|58460.8|58335.8|848
1616282400000|2021-03-20 23:20:00|58553.3|58428.3|58343.7|58218.7|58569.4|58444.4|58336.6|58211.6|881
1616282700000|2021-03-20 23:25:00|58343.5|58218.5|58331|58206|58400.3|58275.3|58315.4|58190.4|850
1616283000000|2021-03-20 23:30:00|58329.9|58204.9|58266.6|58141.6|58394.7|58269.7|58261.2|58136.2|844
1616283300000|2021-03-20 23:35:00|58264.9|58139.9|58455.6|58330.6|58522.3|58397.3|58260.2|58135.2|954
1616283600000|2021-03-20 23:40:00|58456.3|58331.3|58295.2|58170.2|58456.3|58331.3|58246|58121|920
1616283900000|2021-03-20 23:45:00|58294.9|58169.9|58356.8|58231.8|58376.9|58251.9|58239.4|58114.4|815
1616284200000|2021-03-20 23:50:00|58357|58232|58245.6|58120.6|58359.9|58234.9|58116.1|57991.1|961
1616284500000|2021-03-20 23:55:00|58237|58112|58183|58058|58241.7|58116.7|58086.3|57961.3|967
1616284800000|2021-03-21 00:00:00|58175.3|58050.3|58146.9|58021.9|58175.3|58050.3|57901.2|57776.2|1038
1616285100000|2021-03-21 00:05:00|58146.2|58021.2|58478.8|58353.8|58548.9|58423.9|58136.9|58011.9|1036
1616285400000|2021-03-21 00:10:00|58478.2|58353.2|58417.1|58292.1|58504.8|58379.8|58341.1|58216.1|860
1616285700000|2021-03-21 00:15:00|58414.8|58289.8|58597.2|58472.2|58645.9|58520.9|58412.6|58287.6|1008
1616286000000|2021-03-21 00:20:00|58602.9|58477.9|58630.1|58505.1|58666.1|58541.1|58541.1|58416.1|813
1616286300000|2021-03-21 00:25:00|58629.9|58504.9|58585.6|58460.6|58632.3|58507.3|58553.2|58428.2|810
1616286600000|2021-03-21 00:30:00|58587.7|58462.7|58603.4|58478.4|58661|58536|58551.8|58426.8|815
1616286900000|2021-03-21 00:35:00|58599.9|58474.9|58532.8|58407.8|58599.9|58474.9|58514.6|58389.6|805
1616287200000|2021-03-21 00:40:00|58531.2|58406.2|58501.2|58376.2|58532.8|58407.8|58470.6|58345.6|718
1616287500000|2021-03-21 00:45:00|58501.1|58376.1|58548.1|58423.1|58623.1|58498.1|58500.8|58375.8|767
1616287800000|2021-03-21 00:50:00|58548.2|58423.2|58425.5|58300.5|58548.2|58423.2|58400.9|58275.9|818
1616288100000|2021-03-21 00:55:00|58425.6|58300.6|58431|58306|58438.5|58313.5|58380|58255|787
1616288400000|2021-03-21 01:00:00|58431.6|58306.6|58268.5|58143.5|58431.6|58306.6|58245.5|58120.5|878
1616288700000|2021-03-21 01:05:00|58268.6|58143.6|58342.1|58217.1|58357.6|58232.6|58240|58115|829
1616289000000|2021-03-21 01:10:00|58342.2|58217.2|58481.7|58356.7|58492|58367|58337.8|58212.8|808
1616289300000|2021-03-21 01:15:00|58481.5|58356.5|58507.2|58382.2|58515.6|58390.6|58428.3|58303.3|713
1616289600000|2021-03-21 01:20:00|58507.9|58382.9|58474.3|58349.3|58547.3|58422.3|58451.2|58326.2|700
1616289900000|2021-03-21 01:25:00|58472.1|58347.1|58504.9|58379.9|58513.2|58388.2|58424.3|58299.3|546
1616290200000|2021-03-21 01:30:00|58504.7|58379.7|58458|58333|58504.7|58379.7|58382|58257|657
1616290500000|2021-03-21 01:35:00|58457.5|58332.5|58389.5|58264.5|58485|58360|58385.6|58260.6|598
1616290800000|2021-03-21 01:40:00|58388.9|58263.9|58371.9|58246.9|58403.2|58278.2|58343.9|58218.9|716
1616291100000|2021-03-21 01:45:00|58370.2|58245.2|58238.9|58113.9|58372.1|58247.1|58228.8|58103.8|591
1616291400000|2021-03-21 01:50:00|58242.5|58117.5|58238.8|58113.8|58291.4|58166.4|58183.9|58058.9|672
1616291700000|2021-03-21 01:55:00|58238|58113|58262.6|58137.6|58278.2|58153.2|58196.6|58071.6|613
1616292000000|2021-03-21 02:00:00|58262.7|58137.7|58109.3|57984.3|58262.9|58137.9|58078.3|57953.3|851
1616292300000|2021-03-21 02:05:00|58110|57985|58098.1|57973.1|58150.8|58025.8|58074.3|57949.3|784
1616292600000|2021-03-21 02:10:00|58099|57974|58091.3|57966.3|58131.2|58006.2|57987.8|57862.8|831
1616292900000|2021-03-21 02:15:00|58090.6|57965.6|58199.7|58074.7|58202.6|58077.6|58088.1|57963.1|681
1616293200000|2021-03-21 02:20:00|58199.3|58074.3|58086.3|57961.3|58202.3|58077.3|58017.5|57892.5|709
1616293500000|2021-03-21 02:25:00|58085.5|57960.5|57982.5|57857.5|58090.1|57965.1|57890.7|57765.7|913
1616293800000|2021-03-21 02:30:00|57982.3|57857.3|57786.3|57661.3|58027|57902|57745.3|57620.3|986
1616294100000|2021-03-21 02:35:00|57784|57659|57735.2|57610.2|57854.4|57729.4|57713.8|57588.8|929
1616294400000|2021-03-21 02:40:00|57736.4|57611.4|57776.4|57651.4|57802.7|57677.7|57660.6|57535.6|850
1616294700000|2021-03-21 02:45:00|57776.5|57651.5|57585.7|57460.7|57819.1|57694.1|57574.6|57449.6|848
1616295000000|2021-03-21 02:50:00|57585.9|57460.9|57647.5|57522.5|57701.1|57576.1|57578.1|57453.1|887
1616295300000|2021-03-21 02:55:00|57646.7|57521.7|57679.4|57554.4|57738|57613|57644.4|57519.4|701
1616295600000|2021-03-21 03:00:00|57681.5|57556.5|57748|57623|57796.5|57671.5|57533.7|57408.7|934
1616295900000|2021-03-21 03:05:00|57747.8|57622.8|57780.6|57655.6|57786.2|57661.2|57719.8|57594.8|661
1616296200000|2021-03-21 03:10:00|57779.9|57654.9|57754.3|57629.3|57782|57657|57706.1|57581.1|556
1616296500000|2021-03-21 03:15:00|57753.7|57628.7|57666.6|57541.6|57793.5|57668.5|57665.2|57540.2|667
1616296800000|2021-03-21 03:20:00|57666.7|57541.7|57679.5|57554.5|57695.9|57570.9|57559.8|57434.8|815
1616297100000|2021-03-21 03:25:00|57679.7|57554.7|57835.7|57710.7|57837.9|57712.9|57673.5|57548.5|739
1616297400000|2021-03-21 03:30:00|57836.1|57711.1|57788.4|57663.4|57836.1|57711.1|57748|57623|707
1616297700000|2021-03-21 03:35:00|57787.9|57662.9|57803.5|57678.5|57808.3|57683.3|57673.7|57548.7|779
1616298000000|2021-03-21 03:40:00|57803.9|57678.9|57882.3|57757.3|57885.4|57760.4|57798.9|57673.9|539
1616298300000|2021-03-21 03:45:00|57883.7|57758.7|57872|57747|57883.7|57758.7|57833.1|57708.1|729
1616298600000|2021-03-21 03:50:00|57873.9|57748.9|57880.2|57755.2|57919.5|57794.5|57865.1|57740.1|564
1616298900000|2021-03-21 03:55:00|57880.7|57755.7|57874.1|57749.1|57925.3|57800.3|57874.1|57749.1|633
1616299200000|2021-03-21 04:00:00|57876.1|57751.1|57730.5|57605.5|57876.3|57751.3|57687.4|57562.4|902
1616299500000|2021-03-21 04:05:00|57730|57605|57750.5|57625.5|57778.1|57653.1|57628.3|57503.3|815
1616299800000|2021-03-21 04:10:00|57750.8|57625.8|57864.1|57739.1|57865.9|57740.9|57718|57593|877
1616300100000|2021-03-21 04:15:00|57864|57739|57696.6|57571.6|57864|57739|57694.8|57569.8|769
1616300400000|2021-03-21 04:20:00|57695.2|57570.2|57585.5|57460.5|57695.2|57570.2|57543|57418|819
1616300700000|2021-03-21 04:25:00|57585|57460|57344.6|57219.6|57591.6|57466.6|57339.3|57214.3|968
1616301000000|2021-03-21 04:30:00|57343.5|57218.5|57212.9|57087.9|57366.7|57241.7|57204.9|57079.9|1026
1616301300000|2021-03-21 04:35:00|57212.4|57087.4|57160.6|57035.6|57214.9|57089.9|57108|56983|994
1616301600000|2021-03-21 04:40:00|57160|57035|57141|57016|57196.3|57071.3|57115.6|56990.6|894
1616301900000|2021-03-21 04:45:00|57140.8|57015.8|56996.2|56871.2|57143.6|57018.6|56991.2|56866.2|946
1616302200000|2021-03-21 04:50:00|56994.3|56869.3|57011.7|56886.7|57035.2|56910.2|56836.9|56711.9|975
1616302500000|2021-03-21 04:55:00|57009.4|56884.4|56971.4|56846.4|57172.1|57047.1|56901.3|56776.3|991
1616302800000|2021-03-21 05:00:00|56973.3|56848.3|57150.1|57025.1|57150.2|57025.2|56933.4|56808.4|880
1616303100000|2021-03-21 05:05:00|57150.2|57025.2|57107.8|56982.8|57173|57048|57083.6|56958.6|776
1616303400000|2021-03-21 05:10:00|57107.9|56982.9|57157.1|57032.1|57159.3|57034.3|57105.3|56980.3|788
1616303700000|2021-03-21 05:15:00|57156.8|57031.8|57237.9|57112.9|57262.6|57137.6|57156.8|57031.8|784
1616304000000|2021-03-21 05:20:00|57237.8|57112.8|57038.1|56913.1|57239.6|57114.6|57038.1|56913.1|739
1616304300000|2021-03-21 05:25:00|57037.8|56912.8|57194.2|57069.2|57217.3|57092.3|57033.5|56908.5|775
1616304600000|2021-03-21 05:30:00|57196.6|57071.6|57064.5|56939.5|57200.7|57075.7|57064.5|56939.5|851
1616304900000|2021-03-21 05:35:00|57064.4|56939.4|57128.2|57003.2|57192.1|57067.1|57034.1|56909.1|785
1616305200000|2021-03-21 05:40:00|57128.3|57003.3|57184.3|57059.3|57203|57078|57127.8|57002.8|625
1616305500000|2021-03-21 05:45:00|57184.2|57059.2|57262.9|57137.9|57273.1|57148.1|57179.3|57054.3|563
1616305800000|2021-03-21 05:50:00|57263.6|57138.6|57213.2|57088.2|57312.4|57187.4|57211.8|57086.8|678
1616306100000|2021-03-21 05:55:00|57213.8|57088.8|57235.7|57110.7|57267.1|57142.1|57192.9|57067.9|669
1616306400000|2021-03-21 06:00:00|57235.3|57110.3|57274.4|57149.4|57275.2|57150.2|57183|57058|788
1616306700000|2021-03-21 06:05:00|57275.1|57150.1|57225.9|57100.9|57352|57227|57220.5|57095.5|872
1616307000000|2021-03-21 06:10:00|57225.7|57100.7|57166.9|57041.9|57249.9|57124.9|57153.9|57028.9|728
1616307300000|2021-03-21 06:15:00|57166.8|57041.8|57026.1|56901.1|57166.8|57041.8|57026.1|56901.1|855
1616307600000|2021-03-21 06:20:00|57025.4|56900.4|56994.9|56869.9|57035.7|56910.7|56790.1|56665.1|986
1616307900000|2021-03-21 06:25:00|56995.6|56870.6|57328.7|57203.7|57330.2|57205.2|56985.6|56860.6|917
1616308200000|2021-03-21 06:30:00|57328.9|57203.9|57403.2|57278.2|57450.6|57325.6|57274.9|57149.9|920
1616308500000|2021-03-21 06:35:00|57403.5|57278.5|57434.5|57309.5|57497.4|57372.4|57378.1|57253.1|842
1616308800000|2021-03-21 06:40:00|57434.4|57309.4|57382.8|57257.8|57434.4|57309.4|57361.2|57236.2|789
1616309100000|2021-03-21 06:45:00|57384.5|57259.5|57364.7|57239.7|57408.8|57283.8|57353.3|57228.3|622
1616309400000|2021-03-21 06:50:00|57365.3|57240.3|57241.8|57116.8|57374.6|57249.6|57240.3|57115.3|677
1616309700000|2021-03-21 06:55:00|57240.7|57115.7|57159.5|57034.5|57297.7|57172.7|57158.2|57033.2|800
1616310000000|2021-03-21 07:00:00|57161.1|57036.1|57292.9|57167.9|57319.9|57194.9|57159.6|57034.6|848
1616310300000|2021-03-21 07:05:00|57293.1|57168.1|57306.9|57181.9|57343|57218|57232.5|57107.5|800
1616310600000|2021-03-21 07:10:00|57306.8|57181.8|57396|57271|57396.1|57271.1|57268.9|57143.9|721
1616310900000|2021-03-21 07:15:00|57396.4|57271.4|57300.9|57175.9|57397.3|57272.3|57300.5|57175.5|709
1616311200000|2021-03-21 07:20:00|57300.8|57175.8|57243.6|57118.6|57300.9|57175.9|57234.7|57109.7|755
1616311500000|2021-03-21 07:25:00|57243.7|57118.7|57280.6|57155.6|57325|57200|57227.3|57102.3|799
1616311800000|2021-03-21 07:30:00|57281|57156|57234.1|57109.1|57314.5|57189.5|57233.2|57108.2|763
1616312100000|2021-03-21 07:35:00|57233.9|57108.9|57151.3|57026.3|57235.5|57110.5|57148.6|57023.6|770
1616312400000|2021-03-21 07:40:00|57150.7|57025.7|57209.4|57084.4|57258.3|57133.3|57147.6|57022.6|784
1616312700000|2021-03-21 07:45:00|57210|57085|57042.5|56917.5|57213.4|57088.4|57039.5|56914.5|708
1616313000000|2021-03-21 07:50:00|57041.7|56916.7|57025.1|56900.1|57078.1|56953.1|56971.2|56846.2|777
1616313300000|2021-03-21 07:55:00|57023.3|56898.3|57076.4|56951.4|57096.5|56971.5|57001.8|56876.8|803
1616313600000|2021-03-21 08:00:00|57074.1|56949.1|57241|57116|57241|57116|56985.8|56860.8|978
1616313900000|2021-03-21 08:05:00|57241.1|57116.1|57226.4|57101.4|57339|57214|57222.5|57097.5|840
1616314200000|2021-03-21 08:10:00|57226.1|57101.1|57280.8|57155.8|57309.8|57184.8|57174.2|57049.2|814
1616314500000|2021-03-21 08:15:00|57281.7|57156.7|57300.6|57175.6|57342.3|57217.3|57249|57124|783
1616314800000|2021-03-21 08:20:00|57300.7|57175.7|57251.8|57126.8|57306.7|57181.7|57244|57119|797
1616315100000|2021-03-21 08:25:00|57249.9|57124.9|57249.6|57124.6|57255.7|57130.7|57138.4|57013.4|784
1616315400000|2021-03-21 08:30:00|57251.3|57126.3|57159.4|57034.4|57282.8|57157.8|57148.1|57023.1|822
1616315700000|2021-03-21 08:35:00|57160.8|57035.8|57247.8|57122.8|57255.3|57130.3|57159.8|57034.8|767
1616316000000|2021-03-21 08:40:00|57247.7|57122.7|57214|57089|57251.9|57126.9|57179.1|57054.1|792
1616316300000|2021-03-21 08:45:00|57213.6|57088.6|57284.6|57159.6|57312.6|57187.6|57212.9|57087.9|606
1616316600000|2021-03-21 08:50:00|57285|57160|57223.5|57098.5|57377.9|57252.9|57223.5|57098.5|777
1616316900000|2021-03-21 08:55:00|57219.9|57094.9|57251.2|57126.2|57281|57156|57122.9|56997.9|916
1616317200000|2021-03-21 09:00:00|57252.1|57127.1|57273.9|57148.9|57284.3|57159.3|57155.3|57030.3|900
1616317500000|2021-03-21 09:05:00|57275|57150|57327.8|57202.8|57334|57209|57254.6|57129.6|777
1616317800000|2021-03-21 09:10:00|57326.9|57201.9|57231.3|57106.3|57333.6|57208.6|57231.3|57106.3|707
1616318100000|2021-03-21 09:15:00|57231.4|57106.4|57168.8|57043.8|57253.9|57128.9|57152.9|57027.9|691
1616318400000|2021-03-21 09:20:00|57169.2|57044.2|57155.6|57030.6|57222.7|57097.7|57151.3|57026.3|536
1616318700000|2021-03-21 09:25:00|57156.4|57031.4|57062.4|56937.4|57156.9|57031.9|57061.7|56936.7|709
1616319000000|2021-03-21 09:30:00|57062.2|56937.2|57067.3|56942.3|57070.2|56945.2|57005.1|56880.1|796
1616319300000|2021-03-21 09:35:00|57068.8|56943.8|57001.7|56876.7|57158.5|57033.5|57001.7|56876.7|676
1616319600000|2021-03-21 09:40:00|57002.2|56877.2|56041.5|55916.5|57021|56896|55606.5|55481.5|1098
1616319900000|2021-03-21 09:45:00|56039.2|55914.2|56290.9|56165.9|56367.3|56242.3|55919.5|55794.5|1094
1616320200000|2021-03-21 09:50:00|56289.2|56164.2|56236.9|56111.9|56378.2|56253.2|56207.3|56082.3|1054
1616320500000|2021-03-21 09:55:00|56236.2|56111.2|56063.1|55938.1|56277.5|56152.5|55862.2|55737.2|1094
1616320800000|2021-03-21 10:00:00|56059.6|55934.6|56081.7|55956.7|56090.3|55965.3|55727.1|55602.1|1122
1616321100000|2021-03-21 10:05:00|56091.9|55966.9|56240|56115|56245|56120|56064.4|55939.4|1053
1616321400000|2021-03-21 10:10:00|56240.5|56115.5|56262.1|56137.1|56266.3|56141.3|56111.8|55986.8|963
1616321700000|2021-03-21 10:15:00|56262.2|56137.2|56361|56236|56363.5|56238.5|56178.9|56053.9|984
1616322000000|2021-03-21 10:20:00|56359.7|56234.7|56397.2|56272.2|56434.5|56309.5|56311.4|56186.4|879
1616322300000|2021-03-21 10:25:00|56396.6|56271.6|56383|56258|56455.4|56330.4|56259|56134|970
1616322600000|2021-03-21 10:30:00|56384.6|56259.6|56339.1|56214.1|56407.5|56282.5|56261.2|56136.2|873
1616322900000|2021-03-21 10:35:00|56339|56214|56243.8|56118.8|56355.7|56230.7|56203.1|56078.1|926
1616323200000|2021-03-21 10:40:00|56245.5|56120.5|56316.2|56191.2|56344.6|56219.6|56207.9|56082.9|804
1616323500000|2021-03-21 10:45:00|56316.1|56191.1|56390.4|56265.4|56390.8|56265.8|56277.4|56152.4|813
1616323800000|2021-03-21 10:50:00|56389.5|56264.5|56246.4|56121.4|56390.2|56265.2|56245.7|56120.7|801
1616324100000|2021-03-21 10:55:00|56245.9|56120.9|56219.1|56094.1|56276.5|56151.5|56212.7|56087.7|645
1616324400000|2021-03-21 11:00:00|56218.3|56093.3|56132.8|56007.8|56234.4|56109.4|56031.7|55906.7|966
1616324700000|2021-03-21 11:05:00|56137.2|56012.2|56109.2|55984.2|56139.7|56014.7|56033.3|55908.3|807
1616325000000|2021-03-21 11:10:00|56108.7|55983.7|56071.6|55946.6|56189.8|56064.8|56056.8|55931.8|722
1616325300000|2021-03-21 11:15:00|56071.5|55946.5|56072.3|55947.3|56072.7|55947.7|55912|55787|856
1616325600000|2021-03-21 11:20:00|56072.4|55947.4|56243.3|56118.3|56284.7|56159.7|56072.3|55947.3|945
1616325900000|2021-03-21 11:25:00|56240.7|56115.7|56250.1|56125.1|56256.3|56131.3|56173.9|56048.9|823
1616326200000|2021-03-21 11:30:00|56249.6|56124.6|56384.9|56259.9|56384.9|56259.9|56236.1|56111.1|805
1616326500000|2021-03-21 11:35:00|56386.6|56261.6|56292.9|56167.9|56399.8|56274.8|56287.6|56162.6|907
1616326800000|2021-03-21 11:40:00|56292.8|56167.8|56234.6|56109.6|56296.8|56171.8|56233.2|56108.2|743
1616327100000|2021-03-21 11:45:00|56235.2|56110.2|56327.1|56202.1|56328.9|56203.9|56204.1|56079.1|679
1616327400000|2021-03-21 11:50:00|56326.1|56201.1|56306.4|56181.4|56374.6|56249.6|56220.5|56095.5|791
1616327700000|2021-03-21 11:55:00|56307.2|56182.2|56328.9|56203.9|56360.3|56235.3|56284.4|56159.4|820
1616328000000|2021-03-21 12:00:00|56335.3|56210.3|56152.2|56027.2|56338.6|56213.6|56146.3|56021.3|906
1616328300000|2021-03-21 12:05:00|56150.8|56025.8|56201.2|56076.2|56237.4|56112.4|56139.2|56014.2|749
1616328600000|2021-03-21 12:10:00|56198.7|56073.7|56115.9|55990.9|56200.5|56075.5|55962.7|55837.7|900
1616328900000|2021-03-21 12:15:00|56115.7|55990.7|56149.6|56024.6|56221.3|56096.3|56112.6|55987.6|900
1616329200000|2021-03-21 12:20:00|56149.2|56024.2|56055.5|55930.5|56171.9|56046.9|55978.8|55853.8|880
1616329500000|2021-03-21 12:25:00|56058.6|55933.6|56103.1|55978.1|56124.3|55999.3|56045.4|55920.4|781
1616329800000|2021-03-21 12:30:00|56102.6|55977.6|56274.3|56149.3|56275.8|56150.8|56092.7|55967.7|827
1616330100000|2021-03-21 12:35:00|56274.1|56149.1|56309.8|56184.8|56347.7|56222.7|56217.7|56092.7|806
1616330400000|2021-03-21 12:40:00|56306|56181|56271.1|56146.1|56327.8|56202.8|56179.9|56054.9|913
1616330700000|2021-03-21 12:45:00|56273.5|56148.5|56322.8|56197.8|56329.7|56204.7|56269.5|56144.5|733
1616331000000|2021-03-21 12:50:00|56324.3|56199.3|56281|56156|56327|56202|56213|56088|756
1616331300000|2021-03-21 12:55:00|56280.6|56155.6|56277.9|56152.9|56287.5|56162.5|56232.3|56107.3|713
1616331600000|2021-03-21 13:00:00|56279.7|56154.7|56649.3|56524.3|56747.8|56622.8|56278.4|56153.4|998
1616331900000|2021-03-21 13:05:00|56649.6|56524.6|56813.9|56688.9|56815.6|56690.6|56576.5|56451.5|1001
1616332200000|2021-03-21 13:10:00|56813.5|56688.5|56748.9|56623.9|56872.8|56747.8|56748.9|56623.9|881
1616332500000|2021-03-21 13:15:00|56749.6|56624.6|57024.1|56899.1|57031.8|56906.8|56724.6|56599.6|973
1616332800000|2021-03-21 13:20:00|57024.4|56899.4|56929.6|56804.6|57035.7|56910.7|56924.3|56799.3|911
1616333100000|2021-03-21 13:25:00|56928.4|56803.4|57175|57050|57216.9|57091.9|56876.1|56751.1|1064
1616333400000|2021-03-21 13:30:00|57175.7|57050.7|57228.9|57103.9|57414.9|57289.9|57136.7|57011.7|995
1616333700000|2021-03-21 13:35:00|57229.7|57104.7|57165.7|57040.7|57305.5|57180.5|57151|57026|855
1616334000000|2021-03-21 13:40:00|57164.1|57039.1|57102.1|56977.1|57166.5|57041.5|57051.8|56926.8|914
1616334300000|2021-03-21 13:45:00|57103.6|56978.6|57072.1|56947.1|57231.6|57106.6|57053.6|56928.6|938
1616334600000|2021-03-21 13:50:00|57072.3|56947.3|57203.3|57078.3|57230.8|57105.8|57069.3|56944.3|663
1616334900000|2021-03-21 13:55:00|57203.7|57078.7|57109.1|56984.1|57209.9|57084.9|56997.9|56872.9|725
1616335200000|2021-03-21 14:00:00|57106.7|56981.7|57252.1|57127.1|57258.6|57133.6|57099.8|56974.8|768
1616335500000|2021-03-21 14:05:00|57252.2|57127.2|57307.9|57182.9|57310.4|57185.4|57196.5|57071.5|833
1616335800000|2021-03-21 14:10:00|57308.1|57183.1|57321.8|57196.8|57413|57288|57272.1|57147.1|909
1616336100000|2021-03-21 14:15:00|57324|57199|57309.7|57184.7|57398.4|57273.4|57289.3|57164.3|872
1616336400000|2021-03-21 14:20:00|57310.8|57185.8|57241.1|57116.1|57320.6|57195.6|57233.7|57108.7|664
1616336700000|2021-03-21 14:25:00|57241.2|57116.2|57290.2|57165.2|57314.4|57189.4|57232.5|57107.5|626
1616337000000|2021-03-21 14:30:00|57290.8|57165.8|57335.8|57210.8|57348.2|57223.2|57290.2|57165.2|759
1616337300000|2021-03-21 14:35:00|57333.3|57208.3|57267.5|57142.5|57341.5|57216.5|57240.2|57115.2|788
1616337600000|2021-03-21 14:40:00|57267.2|57142.2|57304.4|57179.4|57341.9|57216.9|57262.1|57137.1|716
1616337900000|2021-03-21 14:45:00|57304.5|57179.5|57354.9|57229.9|57370.6|57245.6|57303.6|57178.6|667
1616338200000|2021-03-21 14:50:00|57354.1|57229.1|57236.7|57111.7|57354.1|57229.1|57236.6|57111.6|672
1616338500000|2021-03-21 14:55:00|57236.1|57111.1|57275.8|57150.8|57305.3|57180.3|57232|57107|806
1616338800000|2021-03-21 15:00:00|57276.5|57151.5|57369.1|57244.1|57371.2|57246.2|57270|57145|685
1616339100000|2021-03-21 15:05:00|57368.5|57243.5|57327.8|57202.8|57368.5|57243.5|57277.9|57152.9|719
1616339400000|2021-03-21 15:10:00|57328.7|57203.7|57562.6|57437.6|57562.6|57437.6|57321.9|57196.9|771
1616339700000|2021-03-21 15:15:00|57567.3|57442.3|57562.7|57437.7|57623|57498|57530|57405|853
1616340000000|2021-03-21 15:20:00|57562.6|57437.6|57497.3|57372.3|57569.4|57444.4|57462.8|57337.8|905
1616340300000|2021-03-21 15:25:00|57497.7|57372.7|57485.8|57360.8|57510.8|57385.8|57451|57326|805
1616340600000|2021-03-21 15:30:00|57484|57359|57413|57288|57548.2|57423.2|57411.7|57286.7|755
1616340900000|2021-03-21 15:35:00|57413.9|57288.9|57336.5|57211.5|57421|57296|57290.2|57165.2|899
1616341200000|2021-03-21 15:40:00|57335.7|57210.7|57369.9|57244.9|57409.4|57284.4|57332|57207|838
1616341500000|2021-03-21 15:45:00|57370.1|57245.1|57330.1|57205.1|57406.9|57281.9|57324.4|57199.4|708
1616341800000|2021-03-21 15:50:00|57329.7|57204.7|57224.4|57099.4|57336.8|57211.8|57146|57021|882
1616342100000|2021-03-21 15:55:00|57224.3|57099.3|57278.3|57153.3|57315.4|57190.4|57200.5|57075.5|856
1616342400000|2021-03-21 16:00:00|57277.8|57152.8|57013.9|56888.9|57279.8|57154.8|56972|56847|1066
1616342700000|2021-03-21 16:05:00|57014.4|56889.4|57180.3|57055.3|57189.7|57064.7|57014.4|56889.4|1002
1616343000000|2021-03-21 16:10:00|57180|57055|57296.3|57171.3|57309|57184|57134.9|57009.9|912
1616343300000|2021-03-21 16:15:00|57296.9|57171.9|57506|57381|57507.5|57382.5|57223.7|57098.7|895
1616343600000|2021-03-21 16:20:00|57505.9|57380.9|57429.9|57304.9|57507.2|57382.2|57426.3|57301.3|874
1616343900000|2021-03-21 16:25:00|57430.1|57305.1|57451.9|57326.9|57498|57373|57414|57289|867
1616344200000|2021-03-21 16:30:00|57451.1|57326.1|57319.1|57194.1|57463.3|57338.3|57319.1|57194.1|862
1616344500000|2021-03-21 16:35:00|57318.9|57193.9|57387.9|57262.9|57443.5|57318.5|57199.5|57074.5|1022
1616344800000|2021-03-21 16:40:00|57386.1|57261.1|57318.2|57193.2|57387.2|57262.2|57253.3|57128.3|822
1616345100000|2021-03-21 16:45:00|57318.4|57193.4|57302.4|57177.4|57395.8|57270.8|57247.9|57122.9|898
1616345400000|2021-03-21 16:50:00|57302.7|57177.7|57389.2|57264.2|57421.3|57296.3|57302.4|57177.4|836
1616345700000|2021-03-21 16:55:00|57389.5|57264.5|57337.2|57212.2|57410.7|57285.7|57333|57208|829
1616346000000|2021-03-21 17:00:00|57336.3|57211.3|57211.7|57086.7|57391.7|57266.7|57210.4|57085.4|991
1616346300000|2021-03-21 17:05:00|57210.7|57085.7|57176.5|57051.5|57259.7|57134.7|57176.5|57051.5|788
1616346600000|2021-03-21 17:10:00|57175.8|57050.8|57197.7|57072.7|57222.7|57097.7|57099.7|56974.7|918
1616346900000|2021-03-21 17:15:00|57192.4|57067.4|57206.8|57081.8|57269|57144|57131.7|57006.7|968
1616347200000|2021-03-21 17:20:00|57199.5|57074.5|57317.1|57192.1|57336.9|57211.9|57195.2|57070.2|842
1616347500000|2021-03-21 17:25:00|57317|57192|57259|57134|57337.3|57212.3|57259|57134|827
1616347800000|2021-03-21 17:30:00|57258.8|57133.8|57316.4|57191.4|57331.5|57206.5|57237.3|57112.3|817
1616348100000|2021-03-21 17:35:00|57316.5|57191.5|57385.1|57260.1|57394.2|57269.2|57288.8|57163.8|844
1616348400000|2021-03-21 17:40:00|57385.4|57260.4|57392.8|57267.8|57397.5|57272.5|57292.1|57167.1|856
1616348700000|2021-03-21 17:45:00|57393.3|57268.3|57343.2|57218.2|57397.4|57272.4|57329.4|57204.4|793
1616349000000|2021-03-21 17:50:00|57343.3|57218.3|57308.9|57183.9|57366.8|57241.8|57280.1|57155.1|840
1616349300000|2021-03-21 17:55:00|57307.4|57182.4|57352.8|57227.8|57379.5|57254.5|57305.4|57180.4|817
1616349600000|2021-03-21 18:00:00|57355.3|57230.3|57361.3|57236.3|57539.3|57414.3|57354.6|57229.6|976
1616349900000|2021-03-21 18:05:00|57360.2|57235.2|57480.5|57355.5|57507.1|57382.1|57330.8|57205.8|882
1616350200000|2021-03-21 18:10:00|57480.1|57355.1|57371.9|57246.9|57480.5|57355.5|57365.7|57240.7|769
1616350500000|2021-03-21 18:15:00|57372.4|57247.4|57443.3|57318.3|57480.8|57355.8|57371.1|57246.1|711
1616350800000|2021-03-21 18:20:00|57443.4|57318.4|57360.4|57235.4|57475.2|57350.2|57360.1|57235.1|790
1616351100000|2021-03-21 18:25:00|57362.2|57237.2|57381.2|57256.2|57392.5|57267.5|57362.2|57237.2|530
1616351400000|2021-03-21 18:30:00|57380.6|57255.6|57398.7|57273.7|57412.5|57287.5|57303.9|57178.9|677
1616351700000|2021-03-21 18:35:00|57399|57274|57434.3|57309.3|57450.5|57325.5|57386.9|57261.9|743
1616352000000|2021-03-21 18:40:00|57436.8|57311.8|57491.1|57366.1|57526.2|57401.2|57432.4|57307.4|825
1616352300000|2021-03-21 18:45:00|57491.8|57366.8|57477.4|57352.4|57514.5|57389.5|57433.5|57308.5|832
1616352600000|2021-03-21 18:50:00|57476.4|57351.4|57539.4|57414.4|57544.4|57419.4|57476.3|57351.3|620
1616352900000|2021-03-21 18:55:00|57539.6|57414.6|57484.1|57359.1|57576.9|57451.9|57481|57356|776
1616353200000|2021-03-21 19:00:00|57484.3|57359.3|57620.6|57495.6|57657.9|57532.9|57483.7|57358.7|880
1616353500000|2021-03-21 19:05:00|57618.6|57493.6|57682.7|57557.7|57727.9|57602.9|57618.6|57493.6|907
1616353800000|2021-03-21 19:10:00|57682.8|57557.8|57729.2|57604.2|57759.9|57634.9|57679.1|57554.1|829
1616354100000|2021-03-21 19:15:00|57730.2|57605.2|57727.3|57602.3|57778.7|57653.7|57719.5|57594.5|720
1616354400000|2021-03-21 19:20:00|57727.9|57602.9|57671.4|57546.4|57728|57603|57611.2|57486.2|794
1616354700000|2021-03-21 19:25:00|57671.3|57546.3|57611.1|57486.1|57671.3|57546.3|57603.2|57478.2|714
1616355000000|2021-03-21 19:30:00|57610.8|57485.8|57660.9|57535.9|57667.2|57542.2|57610.8|57485.8|761
1616355300000|2021-03-21 19:35:00|57661.1|57536.1|57538.7|57413.7|57680.5|57555.5|57528.2|57403.2|772
1616355600000|2021-03-21 19:40:00|57536.9|57411.9|57534.4|57409.4|57588.2|57463.2|57507.8|57382.8|744
1616355900000|2021-03-21 19:45:00|57534.5|57409.5|57623.3|57498.3|57631.5|57506.5|57523.5|57398.5|618
1616356200000|2021-03-21 19:50:00|57622.8|57497.8|57623.9|57498.9|57632.1|57507.1|57551.5|57426.5|612
1616356500000|2021-03-21 19:55:00|57624|57499|57630.2|57505.2|57643.5|57518.5|57617.1|57492.1|575
1616356800000|2021-03-21 20:00:00|57630.6|57505.6|57739.4|57614.4|57739.4|57614.4|57630.5|57505.5|803
1616357100000|2021-03-21 20:05:00|57741.9|57616.9|57769.7|57644.7|57770|57645|57695.2|57570.2|774
1616357400000|2021-03-21 20:10:00|57770.9|57645.9|57944.9|57819.9|57970.9|57845.9|57765.5|57640.5|690
1616357700000|2021-03-21 20:15:00|57951.5|57826.5|58056.5|57931.5|58063.4|57938.4|57906.1|57781.1|998
1616358000000|2021-03-21 20:20:00|58055.6|57930.6|58038.9|57913.9|58089.5|57964.5|58019|57894|986
1616358300000|2021-03-21 20:25:00|58037.8|57912.8|57935.8|57810.8|58038.9|57913.9|57935.2|57810.2|822
1616358600000|2021-03-21 20:30:00|57936.3|57811.3|57960.6|57835.6|57994.6|57869.6|57936.3|57811.3|805
1616358900000|2021-03-21 20:35:00|57960.5|57835.5|57860.6|57735.6|57974.9|57849.9|57860.6|57735.6|840
1616359200000|2021-03-21 20:40:00|57860|57735|57830.4|57705.4|57884.6|57759.6|57795.6|57670.6|886
1616359500000|2021-03-21 20:45:00|57829.8|57704.8|57848.9|57723.9|57908.2|57783.2|57828.3|57703.3|781
1616359800000|2021-03-21 20:50:00|57849.3|57724.3|57844.7|57689.7|57866.8|57736|57831.9|57688.7|625
1616360100000|2021-03-21 20:55:00|57844|57689|57887|57732|57893.9|57738.9|57844|57689|495
1616360400000|2021-03-21 21:00:00|57886.9|57731.9|58000.7|57845.7|58001.2|57846.2|57886.9|57731.9|668
1616360700000|2021-03-21 21:05:00|58001|57846|57939.6|57784.6|58002.5|57847.5|57938.5|57783.5|532
1616361000000|2021-03-21 21:10:00|57938.8|57783.8|57840.1|57685.1|57939.6|57784.6|57838.3|57683.3|458
1616361300000|2021-03-21 21:15:00|57840.3|57685.3|57914.6|57759.6|57920.7|57765.7|57839.4|57684.4|452
1616361600000|2021-03-21 21:20:00|57914.2|57759.2|57902.2|57747.2|57921.5|57766.5|57901.7|57746.7|375
1616361900000|2021-03-21 21:25:00|57902.3|57747.3|57800.8|57645.8|57903|57748|57800.8|57645.8|424
1616362200000|2021-03-21 21:30:00|57800.7|57645.7|57800.3|57645.3|57801.7|57646.7|57619.1|57464.1|626
1616362500000|2021-03-21 21:35:00|57801.4|57646.4|58034.3|57879.3|58034.9|57879.9|57800.9|57645.9|518
1616362800000|2021-03-21 21:40:00|58033.9|57878.9|58066.8|57911.8|58157|58002|58030.3|57875.3|625
1616363100000|2021-03-21 21:45:00|58066.9|57911.9|58162|58007|58162|58007|58064.2|57909.2|543
1616363400000|2021-03-21 21:50:00|58161.3|58006.3|58139.9|57984.9|58210.2|58055.2|58129.2|57974.2|563
1616363700000|2021-03-21 21:55:00|58140.7|57985.7|58184.2|58059.2|58184.2|58059.2|58138.1|57983.1|496
1616364000000|2021-03-21 22:00:00|58180.6|58055.6|58075.2|57950.2|58200.1|58075.1|58075.2|57950.2|771
1616364300000|2021-03-21 22:05:00|58076|57951|57984.7|57859.7|58076.4|57951.4|57954.9|57829.9|813
1616364600000|2021-03-21 22:10:00|57984.8|57859.8|57953.9|57828.9|57992.6|57867.6|57917.9|57792.9|745
1616364900000|2021-03-21 22:15:00|57954.4|57829.4|57737.1|57612.1|57954.4|57829.4|57695.3|57570.3|768
1616365200000|2021-03-21 22:20:00|57734.6|57609.6|57795.7|57670.7|57891.9|57766.9|57733.3|57608.3|807
1616365500000|2021-03-21 22:25:00|57794.7|57669.7|57878.4|57753.4|57881.6|57756.6|57794.7|57669.7|578
1616365800000|2021-03-21 22:30:00|57877.4|57752.4|57852|57727|57955|57830|57840.8|57715.8|695
1616366100000|2021-03-21 22:35:00|57852.5|57727.5|57663.7|57538.7|57859.1|57734.1|57650|57525|754
1616366400000|2021-03-21 22:40:00|57662.5|57537.5|57817.8|57692.8|57838.3|57713.3|57652|57527|783
1616366700000|2021-03-21 22:45:00|57816|57691|57794.3|57669.3|57855.3|57730.3|57760.5|57635.5|764
1616367000000|2021-03-21 22:50:00|57794.7|57669.7|57700.8|57575.8|57798.4|57673.4|57687.1|57562.1|714
1616367300000|2021-03-21 22:55:00|57701.3|57576.3|57677.8|57552.8|57807.7|57682.7|57677|57552|793
1616367600000|2021-03-21 23:00:00|57678.4|57553.4|57792.2|57667.2|57874.4|57749.4|57677.2|57552.2|865
1616367900000|2021-03-21 23:05:00|57792.3|57667.3|57623.1|57498.1|57802.5|57677.5|57623.1|57498.1|972
1616368200000|2021-03-21 23:10:00|57621.4|57496.4|57279.2|57154.2|57623.4|57498.4|57274.6|57149.6|966
1616368500000|2021-03-21 23:15:00|57271.9|57146.9|57494.8|57369.8|57503.5|57378.5|57269.9|57144.9|977
1616368800000|2021-03-21 23:20:00|57494.5|57369.5|57528.8|57403.8|57531.8|57406.8|57433.3|57308.3|941
1616369100000|2021-03-21 23:25:00|57527|57402|57528.5|57403.5|57546.8|57421.8|57478.5|57353.5|823
1616369400000|2021-03-21 23:30:00|57529|57404|57580.7|57455.7|57589.1|57464.1|57481|57356|899
1616369700000|2021-03-21 23:35:00|57579.4|57454.4|57718.3|57593.3|57730.8|57605.8|57499.8|57374.8|866
1616370000000|2021-03-21 23:40:00|57716.1|57591.1|57604.3|57479.3|57728|57603|57441.2|57316.2|1013
1616370300000|2021-03-21 23:45:00|57604.8|57479.8|57482.9|57357.9|57663.5|57538.5|57396.1|57271.1|964
1616370600000|2021-03-21 23:50:00|57483|57358|57518.7|57393.7|57547.6|57422.6|57419.3|57294.3|915
1616370900000|2021-03-21 23:55:00|57519.7|57394.7|57431.6|57306.6|57540.2|57415.2|57387.3|57262.3|944
1616371200000|2021-03-22 00:00:00|57432.1|57307.1|57238|57113|57510.1|57385.1|57234.1|57109.1|1021
1616371500000|2021-03-22 00:05:00|57238.4|57113.4|57178.2|57053.2|57271.4|57146.4|57128.5|57003.5|1040
1616371800000|2021-03-22 00:10:00|57174|57049|57424|57299|57445.3|57320.3|57168.4|57043.4|987
1616372100000|2021-03-22 00:15:00|57422.6|57297.6|57366.9|57241.9|57430.8|57305.8|57278.7|57153.7|927
1616372400000|2021-03-22 00:20:00|57367.2|57242.2|57225.1|57100.1|57367.2|57242.2|57211.8|57086.8|952
1616372700000|2021-03-22 00:25:00|57224.4|57099.4|57175.5|57050.5|57273.4|57148.4|57119.3|56994.3|940
1616373000000|2021-03-22 00:30:00|57175.6|57050.6|57266.9|57141.9|57343.7|57218.7|57173.9|57048.9|1017
1616373300000|2021-03-22 00:35:00|57266.8|57141.8|56971.5|56846.5|57288.7|57163.7|56964.9|56839.9|1061
1616373600000|2021-03-22 00:40:00|56970.8|56845.8|56729.6|56604.6|57026.6|56901.6|56729.6|56604.6|1089
1616373900000|2021-03-22 00:45:00|56728.5|56603.5|56576.9|56451.9|56875.6|56750.6|56572.8|56447.8|1072
1616374200000|2021-03-22 00:50:00|56576.6|56451.6|56587.9|56462.9|56636.9|56511.9|56511.6|56386.6|1080
1616374500000|2021-03-22 00:55:00|56583.3|56458.3|56670.2|56545.2|56749.4|56624.4|56578.8|56453.8|1025
1616374800000|2021-03-22 01:00:00|56647|56522|56509.2|56384.2|56750.2|56625.2|56509.2|56384.2|1005
1616375100000|2021-03-22 01:05:00|56501.5|56376.5|56614.8|56489.8|56677.7|56552.7|56412.9|56287.9|981
1616375400000|2021-03-22 01:10:00|56615.5|56490.5|56671.1|56546.1|56802.6|56677.6|56612.8|56487.8|981
1616375700000|2021-03-22 01:15:00|56671.9|56546.9|56537.8|56412.8|56730.2|56605.2|56531|56406|929
1616376000000|2021-03-22 01:20:00|56540.3|56415.3|56449.2|56324.2|56588.2|56463.2|56385.5|56260.5|989
1616376300000|2021-03-22 01:25:00|56436.5|56311.5|56548.5|56423.5|56577.2|56452.2|56436.3|56311.3|919
1616376600000|2021-03-22 01:30:00|56551|56426|56621.5|56496.5|56716.2|56591.2|56462|56337|969
1616376900000|2021-03-22 01:35:00|56620.6|56495.6|56568.9|56443.9|56690.5|56565.5|56547.1|56422.1|943
1616377200000|2021-03-22 01:40:00|56569|56444|56631.4|56506.4|56675.5|56550.5|56545.6|56420.6|801
1616377500000|2021-03-22 01:45:00|56633.5|56508.5|56761.2|56636.2|56771.5|56646.5|56632.8|56507.8|776
1616377800000|2021-03-22 01:50:00|56761|56636|56614.9|56489.9|56790.7|56665.7|56614.8|56489.8|891
1616378100000|2021-03-22 01:55:00|56615.4|56490.4|56702.1|56577.1|56714.2|56589.2|56605.7|56480.7|894
1616378400000|2021-03-22 02:00:00|56705.6|56580.6|56629.4|56504.4|56717.9|56592.9|56572.4|56447.4|961
1616378700000|2021-03-22 02:05:00|56629.1|56504.1|56611.7|56486.7|56711.2|56586.2|56529.7|56404.7|943
1616379000000|2021-03-22 02:10:00|56611.6|56486.6|56679.3|56554.3|56701.5|56576.5|56583.3|56458.3|902
1616379300000|2021-03-22 02:15:00|56678.9|56553.9|56922.5|56797.5|56926.3|56801.3|56676.6|56551.6|909
1616379600000|2021-03-22 02:20:00|56928.5|56803.5|56956.7|56831.7|57053.7|56928.7|56910.9|56785.9|926
1616379900000|2021-03-22 02:25:00|56956.8|56831.8|56965.9|56840.9|57003.4|56878.4|56933.8|56808.8|824
1616380200000|2021-03-22 02:30:00|56966|56841|57026.8|56901.8|57029|56904|56890.3|56765.3|836
1616380500000|2021-03-22 02:35:00|57027.2|56902.2|56979.2|56854.2|57107.4|56982.4|56971.4|56846.4|837
1616380800000|2021-03-22 02:40:00|56979.3|56854.3|56989.8|56864.8|57006.5|56881.5|56924.9|56799.9|642
1616381100000|2021-03-22 02:45:00|56990.5|56865.5|56977.8|56852.8|57005.3|56880.3|56920|56795|837
1616381400000|2021-03-22 02:50:00|56978|56853|56999.5|56874.5|57046.5|56921.5|56932.8|56807.8|896
1616381700000|2021-03-22 02:55:00|56999.6|56874.6|57048.3|56923.3|57049.3|56924.3|56936.3|56811.3|867
1616382000000|2021-03-22 03:00:00|57050.7|56925.7|57103.3|56978.3|57120.4|56995.4|57049.7|56924.7|774
1616382300000|2021-03-22 03:05:00|57102.5|56977.5|57169.3|57044.3|57174.2|57049.2|57092.7|56967.7|866
1616382600000|2021-03-22 03:10:00|57171.9|57046.9|57307.8|57182.8|57322|57197|57167|57042|925
1616382900000|2021-03-22 03:15:00|57305.4|57180.4|57516.4|57391.4|57548.1|57423.1|57291.1|57166.1|919
1616383200000|2021-03-22 03:20:00|57511.9|57386.9|57419.6|57294.6|57520.3|57395.3|57416.4|57291.4|783
1616383500000|2021-03-22 03:25:00|57420.8|57295.8|57410.6|57285.6|57492.5|57367.5|57408.4|57283.4|718
1616383800000|2021-03-22 03:30:00|57411.1|57286.1|57511.3|57386.3|57543.2|57418.2|57411.1|57286.1|834
1616384100000|2021-03-22 03:35:00|57511.8|57386.8|57406.9|57281.9|57514.8|57389.8|57406.5|57281.5|720
1616384400000|2021-03-22 03:40:00|57403.8|57278.8|57437.9|57312.9|57462.8|57337.8|57392.8|57267.8|780
1616384700000|2021-03-22 03:45:00|57437.4|57312.4|57387.8|57262.8|57464.7|57339.7|57383.9|57258.9|814
1616385000000|2021-03-22 03:50:00|57388.1|57263.1|57627.7|57502.7|57628|57503|57382.5|57257.5|856
1616385300000|2021-03-22 03:55:00|57626.9|57501.9|57630.8|57505.8|57680|57555|57560|57435|897
1616385600000|2021-03-22 04:00:00|57630.7|57505.7|57558.5|57433.5|57731.4|57606.4|57545.2|57420.2|957
1616385900000|2021-03-22 04:05:00|57558.9|57433.9|57703.1|57578.1|57713.1|57588.1|57558.2|57433.2|832
1616386200000|2021-03-22 04:10:00|57703.9|57578.9|57679.2|57554.2|57734.3|57609.3|57637.2|57512.2|944
1616386500000|2021-03-22 04:15:00|57682.3|57557.3|57837.7|57712.7|57860.4|57735.4|57682.3|57557.3|945
1616386800000|2021-03-22 04:20:00|57835.6|57710.6|57856.6|57731.6|57863.5|57738.5|57795.9|57670.9|843
1616387100000|2021-03-22 04:25:00|57862.1|57737.1|57821.1|57696.1|57889.6|57764.6|57771.2|57646.2|885
1616387400000|2021-03-22 04:30:00|57820.8|57695.8|57684.3|57559.3|57878.6|57753.6|57671.2|57546.2|941
1616387700000|2021-03-22 04:35:00|57682.7|57557.7|57727.6|57602.6|57753.5|57628.5|57682.7|57557.7|801
1616388000000|2021-03-22 04:40:00|57727.5|57602.5|57711.9|57586.9|57737.7|57612.7|57692.5|57567.5|601
1616388300000|2021-03-22 04:45:00|57713.2|57588.2|57527.8|57402.8|57717.1|57592.1|57513.5|57388.5|862
1616388600000|2021-03-22 04:50:00|57527.5|57402.5|57547.7|57422.7|57572.6|57447.6|57526.4|57401.4|544
1616388900000|2021-03-22 04:55:00|57547.5|57422.5|57678.7|57553.7|57688.2|57563.2|57546.8|57421.8|599
1616389200000|2021-03-22 05:00:00|57678.8|57553.8|57520.5|57395.5|57679.7|57554.7|57520.5|57395.5|646
1616389500000|2021-03-22 05:05:00|57520.6|57395.6|57537.3|57412.3|57565.2|57440.2|57509.4|57384.4|766
1616389800000|2021-03-22 05:10:00|57537.5|57412.5|57623.9|57498.9|57625.1|57500.1|57515.5|57390.5|635
1616390100000|2021-03-22 05:15:00|57623.4|57498.4|57563|57438|57666.4|57541.4|57533.2|57408.2|736
1616390400000|2021-03-22 05:20:00|57561.9|57436.9|57427.2|57302.2|57563.9|57438.9|57426.8|57301.8|753
1616390700000|2021-03-22 05:25:00|57426.1|57301.1|57412.4|57287.4|57500.4|57375.4|57385.9|57260.9|902
1616391000000|2021-03-22 05:30:00|57412.5|57287.5|57477.5|57352.5|57479.3|57354.3|57385.1|57260.1|786
1616391300000|2021-03-22 05:35:00|57477|57352|57529.9|57404.9|57534.6|57409.6|57476.5|57351.5|739
1616391600000|2021-03-22 05:40:00|57528.6|57403.6|57519.9|57394.9|57570.7|57445.7|57472|57347|647
1616391900000|2021-03-22 05:45:00|57520.5|57395.5|57721.9|57596.9|57742.2|57617.2|57510.3|57385.3|676
1616392200000|2021-03-22 05:50:00|57724.5|57599.5|57731.6|57606.6|57831.1|57706.1|57723.8|57598.8|883
1616392500000|2021-03-22 05:55:00|57732.1|57607.1|57660.8|57535.8|57733.3|57608.3|57650.6|57525.6|679
1616392800000|2021-03-22 06:00:00|57660.2|57535.2|57845.4|57720.4|57916.4|57791.4|57660.2|57535.2|883
1616393100000|2021-03-22 06:05:00|57846.6|57721.6|57821.6|57696.6|57885.1|57760.1|57798.6|57673.6|882
1616393400000|2021-03-22 06:10:00|57821.4|57696.4|57777.3|57652.3|57824.6|57699.6|57769.6|57644.6|774
1616393700000|2021-03-22 06:15:00|57777.7|57652.7|57694.1|57569.1|57821.9|57696.9|57675|57550|864
1616394000000|2021-03-22 06:20:00|57692.6|57567.6|57768.8|57643.8|57784|57659|57642.7|57517.7|801
1616394300000|2021-03-22 06:25:00|57768.9|57643.9|57889.8|57764.8|57890.1|57765.1|57768.9|57643.9|799
1616394600000|2021-03-22 06:30:00|57889.5|57764.5|57729.5|57604.5|57907.8|57782.8|57723.4|57598.4|864
1616394900000|2021-03-22 06:35:00|57730.2|57605.2|57874.2|57749.2|57875.2|57750.2|57725.6|57600.6|767
1616395200000|2021-03-22 06:40:00|57875.1|57750.1|57873.2|57748.2|57875.1|57750.1|57764.2|57639.2|715
1616395500000|2021-03-22 06:45:00|57872.2|57747.2|57878.2|57753.2|57943.1|57818.1|57840.8|57715.8|836
1616395800000|2021-03-22 06:50:00|57877.9|57752.9|57795.7|57670.7|57877.9|57752.9|57776.2|57651.2|789
1616396100000|2021-03-22 06:55:00|57795.1|57670.1|57759.1|57634.1|57807.4|57682.4|57756.9|57631.9|636
1616396400000|2021-03-22 07:00:00|57757.3|57632.3|57699.7|57574.7|57760|57635|57648.6|57523.6|895
1616396700000|2021-03-22 07:05:00|57700.8|57575.8|57669.8|57544.8|57710.5|57585.5|57597.1|57472.1|816
1616397000000|2021-03-22 07:10:00|57671.4|57546.4|57683.1|57558.1|57699.3|57574.3|57652.4|57527.4|673
1616397300000|2021-03-22 07:15:00|57683.6|57558.6|57861|57736|57861.6|57736.6|57683.1|57558.1|706
1616397600000|2021-03-22 07:20:00|57862.1|57737.1|57815.5|57690.5|57898.9|57773.9|57811.1|57686.1|775
1616397900000|2021-03-22 07:25:00|57815.6|57690.6|57876.8|57751.8|57907.8|57782.8|57815.6|57690.6|770
1616398200000|2021-03-22 07:30:00|57878.9|57753.9|57794.5|57669.5|57882.2|57757.2|57776.2|57651.2|774
1616398500000|2021-03-22 07:35:00|57800.3|57675.3|57730.3|57605.3|57845.6|57720.6|57720.7|57595.7|790
1616398800000|2021-03-22 07:40:00|57730.1|57605.1|57718.3|57593.3|57757.8|57632.8|57688.3|57563.3|824
1616399100000|2021-03-22 07:45:00|57715.5|57590.5|57803.6|57678.6|57838.4|57713.4|57713.2|57588.2|866
1616399400000|2021-03-22 07:50:00|57801.1|57676.1|57642.9|57517.9|57801.1|57676.1|57617|57492|845
1616399700000|2021-03-22 07:55:00|57642.3|57517.3|57648.4|57523.4|57724.4|57599.4|57629.3|57504.3|743
1616400000000|2021-03-22 08:00:00|57648.2|57523.2|57666.6|57541.6|57672.7|57547.7|57583.6|57458.6|838
1616400300000|2021-03-22 08:05:00|57667|57542|57539|57414|57686.5|57561.5|57531.1|57406.1|883
1616400600000|2021-03-22 08:10:00|57539.5|57414.5|57597.5|57472.5|57604.1|57479.1|57512.5|57387.5|921
1616400900000|2021-03-22 08:15:00|57596.1|57471.1|57734.5|57609.5|57759|57634|57595.5|57470.5|815
1616401200000|2021-03-22 08:20:00|57733.9|57608.9|57649.8|57524.8|57735.1|57610.1|57565.3|57440.3|784
1616401500000|2021-03-22 08:25:00|57649.6|57524.6|57506.1|57381.1|57666|57541|57492.9|57367.9|849
1616401800000|2021-03-22 08:30:00|57511|57386|57571.4|57446.4|57589|57464|57467.9|57342.9|917
1616402100000|2021-03-22 08:35:00|57571.5|57446.5|57446|57321|57572|57447|57394.9|57269.9|877
1616402400000|2021-03-22 08:40:00|57447|57322|57317.6|57192.6|57447|57322|57270.1|57145.1|963
1616402700000|2021-03-22 08:45:00|57318.7|57193.7|57350|57225|57427|57302|57318.7|57193.7|843
1616403000000|2021-03-22 08:50:00|57350.5|57225.5|57238.3|57113.3|57456.7|57331.7|57219.9|57094.9|958
1616403300000|2021-03-22 08:55:00|57236.4|57111.4|57261.5|57136.5|57332.1|57207.1|57176.1|57051.1|1043
1616403600000|2021-03-22 09:00:00|57261.2|57136.2|57145.9|57020.9|57267.5|57142.5|57124.1|56999.1|994
1616403900000|2021-03-22 09:05:00|57145.6|57020.6|57130.6|57005.6|57187.3|57062.3|57124.9|56999.9|806
1616404200000|2021-03-22 09:10:00|57132.2|57007.2|57265.6|57140.6|57289.9|57164.9|57127.5|57002.5|839
1616404500000|2021-03-22 09:15:00|57265|57140|57280.8|57155.8|57380.4|57255.4|57245.8|57120.8|861
1616404800000|2021-03-22 09:20:00|57281.3|57156.3|57263.4|57138.4|57332.7|57207.7|57223.2|57098.2|827
1616405100000|2021-03-22 09:25:00|57262.6|57137.6|57346.3|57221.3|57346.3|57221.3|57251.8|57126.8|806
1616405400000|2021-03-22 09:30:00|57347|57222|57395.4|57270.4|57418.6|57293.6|57307.5|57182.5|804
1616405700000|2021-03-22 09:35:00|57394.4|57269.4|57263|57138|57397.3|57272.3|57260.3|57135.3|803
1616406000000|2021-03-22 09:40:00|57263.4|57138.4|57317.3|57192.3|57328.8|57203.8|57230.6|57105.6|822
1616406300000|2021-03-22 09:45:00|57316.5|57191.5|57339|57214|57341|57216|57227.1|57102.1|911
1616406600000|2021-03-22 09:50:00|57339.6|57214.6|57276.3|57151.3|57397.3|57272.3|57240.6|57115.6|807
1616406900000|2021-03-22 09:55:00|57274.9|57149.9|57436.1|57311.1|57457.6|57332.6|57272.3|57147.3|895
1616407200000|2021-03-22 10:00:00|57436.7|57311.7|57469.3|57344.3|57471.5|57346.5|57364.9|57239.9|823
1616407500000|2021-03-22 10:05:00|57466.2|57341.2|57817.4|57692.4|57861.4|57736.4|57466.2|57341.2|1039
1616407800000|2021-03-22 10:10:00|57819.7|57694.7|58091|57966|58106.5|57981.5|57819.7|57694.7|1083
1616408100000|2021-03-22 10:15:00|58090.8|57965.8|58293.7|58168.7|58488.2|58363.2|58087.9|57962.9|1066
1616408400000|2021-03-22 10:20:00|58293.6|58168.6|58239.8|58114.8|58293.6|58168.6|58173.6|58048.6|960
1616408700000|2021-03-22 10:25:00|58242|58117|58165|58040|58242.6|58117.6|58098.1|57973.1|896
1616409000000|2021-03-22 10:30:00|58165.1|58040.1|58248.1|58123.1|58276.9|58151.9|58165.1|58040.1|808
1616409300000|2021-03-22 10:35:00|58247|58122|58094.4|57969.4|58247|58122|58088.1|57963.1|867
1616409600000|2021-03-22 10:40:00|58095.6|57970.6|58090.3|57965.3|58107.4|57982.4|58029.8|57904.8|772
1616409900000|2021-03-22 10:45:00|58090.7|57965.7|58152.8|58027.8|58155.8|58030.8|58047.9|57922.9|831
1616410200000|2021-03-22 10:50:00|58154.9|58029.9|58155.9|58030.9|58182.1|58057.1|58091.3|57966.3|872
1616410500000|2021-03-22 10:55:00|58155.5|58030.5|58008|57883|58178.5|58053.5|57991|57866|903
1616410800000|2021-03-22 11:00:00|58011.5|57886.5|58154.6|58029.6|58154.6|58029.6|58002.7|57877.7|936
1616411100000|2021-03-22 11:05:00|58155.7|58030.7|58122.4|57997.4|58212.3|58087.3|58084|57959|991
1616411400000|2021-03-22 11:10:00|58124.3|57999.3|58092.8|57967.8|58143.1|58018.1|58013.7|57888.7|938
1616411700000|2021-03-22 11:15:00|58092.9|57967.9|58073.7|57948.7|58122.8|57997.8|58055.3|57930.3|846
1616412000000|2021-03-22 11:20:00|58073.5|57948.5|58002.1|57877.1|58114.3|57989.3|58001.4|57876.4|818
1616412300000|2021-03-22 11:25:00|58000.2|57875.2|57770.2|57645.2|58000.2|57875.2|57651.6|57526.6|998
1616412600000|2021-03-22 11:30:00|57770.1|57645.1|57822.2|57697.2|57847.7|57722.7|57710.1|57585.1|932
1616412900000|2021-03-22 11:35:00|57820.8|57695.8|57803.8|57678.8|57874.8|57749.8|57791.4|57666.4|930
1616413200000|2021-03-22 11:40:00|57804.7|57679.7|57849.1|57724.1|57892.6|57767.6|57740.4|57615.4|925
1616413500000|2021-03-22 11:45:00|57849.3|57724.3|57815.3|57690.3|57920.4|57795.4|57797|57672|952
1616413800000|2021-03-22 11:50:00|57813.6|57688.6|57787|57662|57821.1|57696.1|57736.9|57611.9|895
1616414100000|2021-03-22 11:55:00|57786.6|57661.6|57795|57670|57856.2|57731.2|57766.3|57641.3|876
1616414400000|2021-03-22 12:00:00|57793.7|57668.7|57645.8|57520.8|57818.1|57693.1|57610.4|57485.4|997
1616414700000|2021-03-22 12:05:00|57646.5|57521.5|57634|57509|57759.2|57634.2|57584.7|57459.7|1058
1616415000000|2021-03-22 12:10:00|57633.3|57508.3|57474.6|57349.6|57641.5|57516.5|57426.8|57301.8|1075
1616415300000|2021-03-22 12:15:00|57478.2|57353.2|57576.1|57451.1|57614.7|57489.7|57448|57323|914
1616415600000|2021-03-22 12:20:00|57576.2|57451.2|57519|57394|57605.6|57480.6|57518.4|57393.4|913
1616415900000|2021-03-22 12:25:00|57519.5|57394.5|57338.8|57213.8|57519.6|57394.6|57333.4|57208.4|948
1616416200000|2021-03-22 12:30:00|57339.5|57214.5|57258|57133|57497.6|57372.6|57249.3|57124.3|1022
1616416500000|2021-03-22 12:35:00|57257|57132|57219.9|57094.9|57355.1|57230.1|57219.8|57094.8|1015
1616416800000|2021-03-22 12:40:00|57219.3|57094.3|57283.8|57158.8|57302|57177|57158.2|57033.2|973
1616417100000|2021-03-22 12:45:00|57281|57156|57042.8|56917.8|57281.6|57156.6|57039|56914|994
1616417400000|2021-03-22 12:50:00|57041.8|56916.8|57242.4|57117.4|57273.1|57148.1|56951.9|56826.9|1023
1616417700000|2021-03-22 12:55:00|57234.4|57109.4|57341.3|57216.3|57407.9|57282.9|57234.4|57109.4|939
1616418000000|2021-03-22 13:00:00|57341.7|57216.7|57258.9|57133.9|57419.7|57294.7|57218.3|57093.3|927
1616418300000|2021-03-22 13:05:00|57260|57135|57171.8|57046.8|57274.7|57149.7|57126.6|57001.6|953
1616418600000|2021-03-22 13:10:00|57170.7|57045.7|57391.8|57266.8|57396.6|57271.6|57139|57014|1008
1616418900000|2021-03-22 13:15:00|57391|57266|57455.3|57330.3|57462.9|57337.9|57344.6|57219.6|952
1616419200000|2021-03-22 13:20:00|57456.5|57331.5|57275.9|57150.9|57459|57334|57183|57058|809
1616419500000|2021-03-22 13:25:00|57279.1|57154.1|57266.6|57141.6|57396.5|57271.5|57258.9|57133.9|733
1616419800000|2021-03-22 13:30:00|57266.4|57141.4|57186.3|57061.3|57328.2|57203.2|57182.5|57057.5|763
1616420100000|2021-03-22 13:35:00|57187.2|57062.2|57047.1|56922.1|57233|57108|57039.8|56914.8|743
1616420400000|2021-03-22 13:40:00|57045.6|56920.6|56815.9|56690.9|57056.6|56931.6|56624.1|56499.1|810
1616420700000|2021-03-22 13:45:00|56815.6|56690.6|56900|56775|57034.5|56909.5|56815.6|56690.6|774
1616421000000|2021-03-22 13:50:00|56900.2|56775.2|57092.2|56967.2|57095.4|56970.4|56868.9|56743.9|1023
1616421300000|2021-03-22 13:55:00|57094.2|56969.2|57050.9|56925.9|57101.7|56976.7|56967.1|56842.1|1021
1616421600000|2021-03-22 14:00:00|57049.8|56924.8|57171.6|57046.6|57188.5|57063.5|56954.4|56829.4|1005
1616421900000|2021-03-22 14:05:00|57171|57046|57251.8|57126.8|57313.6|57188.6|57155|57030|959
1616422200000|2021-03-22 14:10:00|57252.4|57127.4|57257.8|57132.8|57356.4|57231.4|57241.1|57116.1|937
1616422500000|2021-03-22 14:15:00|57259.8|57134.8|57234.9|57109.9|57262.1|57137.1|57178.1|57053.1|944
1616422800000|2021-03-22 14:20:00|57234|57109|56966.5|56841.5|57234|57109|56946.7|56821.7|993
1616423100000|2021-03-22 14:25:00|56965.6|56840.6|57008.5|56883.5|57109|56984|56870.4|56745.4|1055
1616423400000|2021-03-22 14:30:00|57008.9|56883.9|57082.4|56957.4|57149.4|57024.4|56913|56788|983
1616423700000|2021-03-22 14:35:00|57083.7|56958.7|57208.9|57083.9|57209.1|57084.1|57012.7|56887.7|941
1616424000000|2021-03-22 14:40:00|57209.5|57084.5|57173.1|57048.1|57216.1|57091.1|57085.2|56960.2|1055
1616424300000|2021-03-22 14:45:00|57174.3|57049.3|57204.5|57079.5|57270.2|57145.2|57166.2|57041.2|869
1616424600000|2021-03-22 14:50:00|57204|57079|57164.1|57039.1|57259.7|57134.7|57122.8|56997.8|969
1616424900000|2021-03-22 14:55:00|57164.9|57039.9|57088.6|56963.6|57198|57073|57082.2|56957.2|872
1616425200000|2021-03-22 15:00:00|57089.4|56964.4|57136.5|57011.5|57217.6|57092.6|56991.1|56866.1|963
1616425500000|2021-03-22 15:05:00|57135.6|57010.6|57087.2|56962.2|57171.1|57046.1|57031|56906|775
1616425800000|2021-03-22 15:10:00|57086.3|56961.3|57047.8|56922.8|57086.3|56961.3|56964.6|56839.6|744
1616426100000|2021-03-22 15:15:00|57046|56921|57123.8|56998.8|57138.3|57013.3|57001.7|56876.7|848
1616426400000|2021-03-22 15:20:00|57124.3|56999.3|57196.5|57071.5|57208.5|57083.5|57080|56955|866
1616426700000|2021-03-22 15:25:00|57200.5|57075.5|57214.8|57089.8|57223.6|57098.6|57095.5|56970.5|866
1616427000000|2021-03-22 15:30:00|57216.8|57091.8|57259.7|57134.7|57309.6|57184.6|57214.6|57089.6|862
1616427300000|2021-03-22 15:35:00|57261.1|57136.1|57229.1|57104.1|57274.8|57149.8|57168.9|57043.9|914
1616427600000|2021-03-22 15:40:00|57229.3|57104.3|57279.5|57154.5|57281.4|57156.4|57224.8|57099.8|768
1616427900000|2021-03-22 15:45:00|57279.6|57154.6|57196.6|57071.6|57279.6|57154.6|57178.6|57053.6|826
1616428200000|2021-03-22 15:50:00|57196.4|57071.4|57176.3|57051.3|57197.2|57072.2|57113|56988|772
1616428500000|2021-03-22 15:55:00|57175.9|57050.9|57159.4|57034.4|57276.4|57151.4|57111.3|56986.3|907
1616428800000|2021-03-22 16:00:00|57159.9|57034.9|57064.3|56939.3|57275.4|57150.4|57032.7|56907.7|1077
1616429100000|2021-03-22 16:05:00|57063.9|56938.9|57061.7|56936.7|57083.1|56958.1|56943.4|56818.4|932
1616429400000|2021-03-22 16:10:00|57062|56937|57223|57098|57226.3|57101.3|57023.3|56898.3|914
1616429700000|2021-03-22 16:15:00|57224.8|57099.8|56847|56722|57231.7|57106.7|56817.1|56692.1|978
1616430000000|2021-03-22 16:20:00|56847.5|56722.5|56900.1|56775.1|56958.4|56833.4|56759.8|56634.8|1065
1616430300000|2021-03-22 16:25:00|56899.9|56774.9|56827.2|56702.2|56927.4|56802.4|56804.4|56679.4|989
1616430600000|2021-03-22 16:30:00|56826.6|56701.6|56538.7|56413.7|56899.1|56774.1|56426|56301|1023
1616430900000|2021-03-22 16:35:00|56538.4|56413.4|56509|56384|56553.7|56428.7|56295.2|56170.2|1146
1616431200000|2021-03-22 16:40:00|56509.6|56384.6|56582|56457|56592.3|56467.3|56390.4|56265.4|1094
1616431500000|2021-03-22 16:45:00|56584.3|56459.3|56725.8|56600.8|56767.8|56642.8|56553.4|56428.4|1006
1616431800000|2021-03-22 16:50:00|56727|56602|56703.3|56578.3|56791.4|56666.4|56690.3|56565.3|982
1616432100000|2021-03-22 16:55:00|56704|56579|56838.4|56713.4|56858.7|56733.7|56640.2|56515.2|943
1616432400000|2021-03-22 17:00:00|56839.8|56714.8|56704.6|56579.6|56839.8|56714.8|56695.4|56570.4|984
1616432700000|2021-03-22 17:05:00|56709.2|56584.2|56709.5|56584.5|56775.6|56650.6|56645.2|56520.2|952
1616433000000|2021-03-22 17:10:00|56712.2|56587.2|56788.4|56663.4|56841.9|56716.9|56696.2|56571.2|895
1616433300000|2021-03-22 17:15:00|56788.2|56663.2|56797.2|56672.2|56797.2|56672.2|56697|56572|852
1616433600000|2021-03-22 17:20:00|56797.5|56672.5|56933.8|56808.8|56936.7|56811.7|56752.9|56627.9|916
1616433900000|2021-03-22 17:25:00|56933.7|56808.7|56930.6|56805.6|56942.6|56817.6|56852.4|56727.4|840
1616434200000|2021-03-22 17:30:00|56931.7|56806.7|57185.4|57060.4|57189.1|57064.1|56917.1|56792.1|900
1616434500000|2021-03-22 17:35:00|57186.9|57061.9|57192.8|57067.8|57241.8|57116.8|57157.8|57032.8|785
1616434800000|2021-03-22 17:40:00|57193.2|57068.2|57140.8|57015.8|57210.5|57085.5|57132.1|57007.1|635
1616435100000|2021-03-22 17:45:00|57141.2|57016.2|57213.3|57088.3|57218.5|57093.5|57100.3|56975.3|728
1616435400000|2021-03-22 17:50:00|57208.2|57083.2|57185.2|57060.2|57219.6|57094.6|57160.9|57035.9|814
1616435700000|2021-03-22 17:55:00|57184.9|57059.9|57153.9|57028.9|57258.3|57133.3|57152.9|57027.9|906
1616436000000|2021-03-22 18:00:00|57154.4|57029.4|57099.6|56974.6|57235.1|57110.1|57089.8|56964.8|911
1616436300000|2021-03-22 18:05:00|57100.6|56975.6|57065|56940|57153.6|57028.6|57027.4|56902.4|943
1616436600000|2021-03-22 18:10:00|57063.2|56938.2|57007.5|56882.5|57074.3|56949.3|56942.3|56817.3|805
1616436900000|2021-03-22 18:15:00|57005.9|56880.9|57128.7|57003.7|57180.7|57055.7|57005.5|56880.5|937
1616437200000|2021-03-22 18:20:00|57128.4|57003.4|57102.7|56977.7|57190.3|57065.3|56981.6|56856.6|1025
1616437500000|2021-03-22 18:25:00|57104|56979|57058.2|56933.2|57184.1|57059.1|57033.6|56908.6|981
1616437800000|2021-03-22 18:30:00|57059.2|56934.2|56712|56587|57059.2|56934.2|56700.9|56575.9|1042
1616438100000|2021-03-22 18:35:00|56711.9|56586.9|56600.4|56475.4|56776.4|56651.4|56591.9|56466.9|974
1616438400000|2021-03-22 18:40:00|56593.3|56468.3|56539.1|56414.1|56656.6|56531.6|56453.1|56328.1|1072
1616438700000|2021-03-22 18:45:00|56538.9|56413.9|56654.8|56529.8|56692.7|56567.7|56462.2|56337.2|1003
1616439000000|2021-03-22 18:50:00|56655.4|56530.4|56530.6|56405.6|56695.4|56570.4|56494.5|56369.5|873
1616439300000|2021-03-22 18:55:00|56532.4|56407.4|56557.3|56432.3|56637.8|56512.8|56490.4|56365.4|970
1616439600000|2021-03-22 19:00:00|56559.4|56434.4|56360.5|56235.5|56604.6|56479.6|56347.8|56222.8|1018
1616439900000|2021-03-22 19:05:00|56365.1|56240.1|56192.8|56067.8|56428.9|56303.9|56033.4|55908.4|1053
1616440200000|2021-03-22 19:10:00|56195.6|56070.6|55996.7|55871.7|56281|56156|55995.4|55870.4|1063
1616440500000|2021-03-22 19:15:00|55995.3|55870.3|55940.6|55815.6|56056.1|55931.1|55798.7|55673.7|1147
1616440800000|2021-03-22 19:20:00|55941.1|55816.1|55889.4|55764.4|56053.4|55928.4|55709.1|55584.1|1128
1616441100000|2021-03-22 19:25:00|55893.2|55768.2|55901.7|55776.7|55941.4|55816.4|55783.7|55658.7|1043
1616441400000|2021-03-22 19:30:00|55902.2|55777.2|55777.4|55652.4|55911.1|55786.1|55775|55650|1040
1616441700000|2021-03-22 19:35:00|55777.2|55652.2|56058|55933|56059|55934|55717.9|55592.9|988
1616442000000|2021-03-22 19:40:00|56057.5|55932.5|56016.4|55891.4|56058.9|55933.9|55906.9|55781.9|1004
1616442300000|2021-03-22 19:45:00|56015.8|55890.8|56099.8|55974.8|56132.7|56007.7|56000.9|55875.9|1007
1616442600000|2021-03-22 19:50:00|56102.2|55977.2|56047.3|55922.3|56172.1|56047.1|56035.8|55910.8|908
1616442900000|2021-03-22 19:55:00|56048.7|55923.7|55676.5|55551.5|56070|55945|55664.9|55539.9|957
1616443200000|2021-03-22 20:00:00|55680.1|55555.1|55955.4|55830.4|55955.4|55830.4|55478.2|55353.2|1149
1616443500000|2021-03-22 20:05:00|55955.7|55830.7|55825.1|55700.1|56020.3|55895.3|55763.3|55638.3|1066
1616443800000|2021-03-22 20:10:00|55822.7|55697.7|56006.9|55881.9|56023.4|55898.4|55700.6|55575.6|1024
1616444100000|2021-03-22 20:15:00|56007.1|55882.1|55932.1|55807.1|56061.4|55936.4|55928.9|55803.9|1031
1616444400000|2021-03-22 20:20:00|55932.2|55807.2|55870.7|55745.7|55989.5|55864.5|55865.7|55740.7|982
1616444700000|2021-03-22 20:25:00|55869.9|55744.9|55896.5|55771.5|55900.4|55775.4|55745.8|55620.8|998
1616445000000|2021-03-22 20:30:00|55901.5|55776.5|55843|55718|55916.9|55791.9|55680.2|55555.2|1044
1616445300000|2021-03-22 20:35:00|55846.2|55721.2|55668.9|55543.9|55848.3|55723.3|55583.5|55458.5|1013
1616445600000|2021-03-22 20:40:00|55668.8|55543.8|55043.1|54918.1|55674.8|55549.8|54998.7|54873.7|1101
1616445900000|2021-03-22 20:45:00|55042.8|54917.8|54657.1|54532.1|55129.4|55004.4|54304.5|54179.5|1111
1616446200000|2021-03-22 20:50:00|54662.2|54537.2|54796.4|54671.4|54888.3|54763.3|54632.9|54507.9|1077
1616446500000|2021-03-22 20:55:00|54801.2|54676.2|54616.6|54491.6|54831.5|54706.5|54595.9|54470.9|1123
1616446800000|2021-03-22 21:00:00|54616.9|54491.9|54904.7|54779.7|54904.7|54779.7|54405.8|54280.8|1063
1616447100000|2021-03-22 21:05:00|54903.4|54778.4|54880.3|54755.3|54971.2|54846.2|54836|54711|955
1616447400000|2021-03-22 21:10:00|54879.9|54754.9|54997.5|54872.5|55017.4|54892.4|54879.9|54754.9|885
1616447700000|2021-03-22 21:15:00|54997.1|54872.1|54766.9|54641.9|54997.1|54872.1|54635.9|54510.9|917
1616448000000|2021-03-22 21:20:00|54767|54642|54744.5|54619.5|54785.3|54660.3|54624.6|54499.6|883
1616448300000|2021-03-22 21:25:00|54745.9|54620.9|54538.5|54413.5|54789.9|54664.9|54536.6|54411.6|823
1616448600000|2021-03-22 21:30:00|54539.5|54414.5|54818.1|54693.1|54818.8|54693.8|54534.6|54409.6|959
1616448900000|2021-03-22 21:35:00|54818.4|54693.4|54704.4|54579.4|54818.5|54693.5|54583.8|54458.8|907
1616449200000|2021-03-22 21:40:00|54704.5|54579.5|54688.6|54563.6|54719|54594|54607.6|54482.6|823
1616449500000|2021-03-22 21:45:00|54688|54563|54863.9|54738.9|54863.9|54738.9|54676.7|54551.7|871
1616449800000|2021-03-22 21:50:00|54864.9|54739.9|54821.8|54696.8|54957.5|54832.5|54667.3|54542.3|933
1616450100000|2021-03-22 21:55:00|54821.7|54696.7|54635.5|54510.5|54821.7|54696.7|54594|54469|946
1616450400000|2021-03-22 22:00:00|54633.9|54508.9|53949.1|53824.1|54634.9|54509.9|53860|53735|1110
1616450700000|2021-03-22 22:05:00|53945.9|53820.9|54261.2|54136.2|54309.3|54184.3|53924.7|53799.7|1100
1616451000000|2021-03-22 22:10:00|54262|54137|54608.9|54483.9|54608.9|54483.9|54258.5|54133.5|1107
1616451300000|2021-03-22 22:15:00|54606.9|54481.9|54558.8|54433.8|54676.4|54551.4|54463.5|54338.5|1086
1616451600000|2021-03-22 22:20:00|54562.4|54437.4|54246.3|54121.3|54614.5|54489.5|54243.8|54118.8|1097
1616451900000|2021-03-22 22:25:00|54249.7|54124.7|54304.6|54179.6|54429.1|54304.1|54165.9|54040.9|1110
1616452200000|2021-03-22 22:30:00|54304.9|54179.9|54420.1|54295.1|54523.6|54398.6|54303.3|54178.3|1087
1616452500000|2021-03-22 22:35:00|54420.6|54295.6|54477.9|54352.9|54587.9|54462.9|54419.4|54294.4|1087
1616452800000|2021-03-22 22:40:00|54478.1|54353.1|54264.2|54139.2|54493.8|54368.8|54254.5|54129.5|1017
1616453100000|2021-03-22 22:45:00|54263.4|54138.4|54474.8|54349.8|54509.5|54384.5|54251|54126|1044
1616453400000|2021-03-22 22:50:00|54469.3|54344.3|54527.8|54402.8|54612.3|54487.3|54408.1|54283.1|1011
1616453700000|2021-03-22 22:55:00|54527.2|54402.2|54684|54559|54684.5|54559.5|54473.4|54348.4|1046
1616454000000|2021-03-22 23:00:00|54685.2|54560.2|54843.6|54718.6|54873.2|54748.2|54602.5|54477.5|1065
1616454300000|2021-03-22 23:05:00|54843.2|54718.2|54910.4|54785.4|54944.2|54819.2|54839.9|54714.9|1004
1616454600000|2021-03-22 23:10:00|54915.2|54790.2|54765.8|54640.8|54929.6|54804.6|54734.5|54609.5|1016
1616454900000|2021-03-22 23:15:00|54766|54641|54504.4|54379.4|54805.6|54680.6|54483.9|54358.9|1104
1616455200000|2021-03-22 23:20:00|54497.3|54372.3|54494.6|54369.6|54580.2|54455.2|54412.7|54287.7|1065
1616455500000|2021-03-22 23:25:00|54496.1|54371.1|54563.8|54438.8|54577.3|54452.3|54410.5|54285.5|1032
1616455800000|2021-03-22 23:30:00|54563.2|54438.2|54533.7|54408.7|54705.7|54580.7|54477.7|54352.7|1047
1616456100000|2021-03-22 23:35:00|54536.6|54411.6|54548.6|54423.6|54625.8|54500.8|54425.6|54300.6|1077
1616456400000|2021-03-22 23:40:00|54549.6|54424.6|54590.6|54465.6|54716.7|54591.7|54538.3|54413.3|1033
1616456700000|2021-03-22 23:45:00|54591|54466|54668.7|54543.7|54712.6|54587.6|54545|54420|994
1616457000000|2021-03-22 23:50:00|54668.3|54543.3|54351.2|54226.2|54677.3|54552.3|54317.7|54192.7|1055
1616457300000|2021-03-22 23:55:00|54350.3|54225.3|54153.3|54028.3|54421.2|54296.2|54153.3|54028.3|1074
1616457600000|2021-03-23 00:00:00|54156.3|54031.3|54134.6|54009.6|54298.6|54173.6|53900.1|53775.1|1147
1616457900000|2021-03-23 00:05:00|54132.5|54007.5|54530.4|54405.4|54536.8|54411.8|54127.2|54002.2|1144
1616458200000|2021-03-23 00:10:00|54531.7|54406.7|54667.5|54542.5|54731.8|54606.8|54484.8|54359.8|1095
1616458500000|2021-03-23 00:15:00|54668.6|54543.6|54748.7|54623.7|54828.7|54703.7|54562.9|54437.9|1121
1616458800000|2021-03-23 00:20:00|54755.5|54630.5|54559.7|54434.7|54755.5|54630.5|54559.7|54434.7|978
1616459100000|2021-03-23 00:25:00|54557.7|54432.7|54667.9|54542.9|54685|54560|54435.9|54310.9|1085
1616459400000|2021-03-23 00:30:00|54668.3|54543.3|54648.2|54523.2|54784.3|54659.3|54555.1|54430.1|1044
1616459700000|2021-03-23 00:35:00|54644.9|54519.9|54622|54497|54713.4|54588.4|54527.7|54402.7|1062
1616460000000|2021-03-23 00:40:00|54622.1|54497.1|54660.9|54535.9|54694.5|54569.5|54570.2|54445.2|1035
1616460300000|2021-03-23 00:45:00|54660.2|54535.2|54740.7|54615.7|54814.7|54689.7|54646.1|54521.1|1066
1616460600000|2021-03-23 00:50:00|54740|54615|54674|54549|54777.3|54652.3|54634.7|54509.7|982
1616460900000|2021-03-23 00:55:00|54668.3|54543.3|54773.8|54648.8|54782.1|54657.1|54567.4|54442.4|1004
1616461200000|2021-03-23 01:00:00|54759.7|54634.7|54685.9|54560.9|54764.2|54639.2|54624.7|54499.7|978
1616461500000|2021-03-23 01:05:00|54685.3|54560.3|54813.9|54688.9|54825.4|54700.4|54613.3|54488.3|988
1616461800000|2021-03-23 01:10:00|54814.1|54689.1|54744.5|54619.5|54814.1|54689.1|54704.1|54579.1|1036
1616462100000|2021-03-23 01:15:00|54745|54620|54785.2|54660.2|54917.5|54792.5|54734.5|54609.5|1031
1616462400000|2021-03-23 01:20:00|54787.4|54662.4|54878|54753|54936.8|54811.8|54684.9|54559.9|1041
1616462700000|2021-03-23 01:25:00|54878.8|54753.8|54913.6|54788.6|54930.4|54805.4|54848.8|54723.8|999
1616463000000|2021-03-23 01:30:00|54915.8|54790.8|54970.6|54845.6|54998.3|54873.3|54915.8|54790.8|954
1616463300000|2021-03-23 01:35:00|54968.4|54843.4|54923.9|54798.9|54977.4|54852.4|54886.5|54761.5|889
1616463600000|2021-03-23 01:40:00|54923.6|54798.6|55251.2|55126.2|55259.5|55134.5|54891.8|54766.8|1085
1616463900000|2021-03-23 01:45:00|55250.3|55125.3|55362.1|55237.1|55390.9|55265.9|55215.3|55090.3|1051
1616464200000|2021-03-23 01:50:00|55358.4|55233.4|55224.5|55099.5|55391.8|55266.8|55222|55097|1004
1616464500000|2021-03-23 01:55:00|55224.2|55099.2|55217.6|55092.6|55283.3|55158.3|55135.6|55010.6|993
1616464800000|2021-03-23 02:00:00|55218.3|55093.3|55115.4|54990.4|55240.1|55115.1|55091.5|54966.5|958
1616465100000|2021-03-23 02:05:00|55116.1|54991.1|55000.2|54875.2|55164.4|55039.4|55000.2|54875.2|1027
1616465400000|2021-03-23 02:10:00|54997.2|54872.2|55051.4|54926.4|55061.1|54936.1|54974.9|54849.9|963
1616465700000|2021-03-23 02:15:00|55050.1|54925.1|54895.5|54770.5|55057|54932|54894.5|54769.5|952
1616466000000|2021-03-23 02:20:00|54896.1|54771.1|55002.1|54877.1|55059.8|54934.8|54887.1|54762.1|951
1616466300000|2021-03-23 02:25:00|55002.2|54877.2|54920|54795|55051.2|54926.2|54916.4|54791.4|896
1616466600000|2021-03-23 02:30:00|54918.4|54793.4|55034.4|54909.4|55042.5|54917.5|54897.4|54772.4|973
1616466900000|2021-03-23 02:35:00|55034.1|54909.1|55054.2|54929.2|55164.8|55039.8|55032.4|54907.4|952
1616467200000|2021-03-23 02:40:00|55059.6|54934.6|55021.6|54896.6|55074.7|54949.7|54957.5|54832.5|1016
1616467500000|2021-03-23 02:45:00|55021.9|54896.9|54957.5|54832.5|55176.8|55051.8|54956.6|54831.6|949
1616467800000|2021-03-23 02:50:00|54961.9|54836.9|54779.3|54654.3|54974.8|54849.8|54686.1|54561.1|1051
1616468100000|2021-03-23 02:55:00|54778|54653|54627.9|54502.9|54786.7|54661.7|54533.6|54408.6|1122
1616468400000|2021-03-23 03:00:00|54626.5|54501.5|54737.6|54612.6|54756.4|54631.4|54621.5|54496.5|979
1616468700000|2021-03-23 03:05:00|54736.9|54611.9|54516.7|54391.7|54738.8|54613.8|54478|54353|1022
1616469000000|2021-03-23 03:10:00|54515.3|54390.3|54628.1|54503.1|54644|54519|54465.6|54340.6|940
1616469300000|2021-03-23 03:15:00|54628.2|54503.2|54731.3|54606.3|54731.3|54606.3|54585.1|54460.1|817
1616469600000|2021-03-23 03:20:00|54731.5|54606.5|54667.2|54542.2|54768.5|54643.5|54609|54484|998
1616469900000|2021-03-23 03:25:00|54664.6|54539.6|54690|54565|54693.5|54568.5|54603.8|54478.8|899
1616470200000|2021-03-23 03:30:00|54687.1|54562.1|54502.1|54377.1|54691.3|54566.3|54490.7|54365.7|925
1616470500000|2021-03-23 03:35:00|54502.3|54377.3|54592.1|54467.1|54630.4|54505.4|54489.2|54364.2|840
1616470800000|2021-03-23 03:40:00|54593.6|54468.6|54542|54417|54648.6|54523.6|54520|54395|948
1616471100000|2021-03-23 03:45:00|54542.1|54417.1|54583.1|54458.1|54634.1|54509.1|54508.5|54383.5|952
1616471400000|2021-03-23 03:50:00|54584|54459|54724.8|54599.8|54724.8|54599.8|54584|54459|896
1616471700000|2021-03-23 03:55:00|54725.7|54600.7|54757|54632|54784.6|54659.6|54686.6|54561.6|906
1616472000000|2021-03-23 04:00:00|54756.4|54631.4|54723.3|54598.3|54820.8|54695.8|54671.8|54546.8|938
1616472300000|2021-03-23 04:05:00|54722.9|54597.9|54598.3|54473.3|54725.2|54600.2|54567.7|54442.7|840
1616472600000|2021-03-23 04:10:00|54599.7|54474.7|54636|54511|54688.2|54563.2|54557.1|54432.1|855
1616472900000|2021-03-23 04:15:00|54637.7|54512.7|54678.4|54553.4|54684.2|54559.2|54610.8|54485.8|689
1616473200000|2021-03-23 04:20:00|54679|54554|54426.4|54301.4|54737.3|54612.3|54406.8|54281.8|811
1616473500000|2021-03-23 04:25:00|54431.5|54306.5|54320.2|54195.2|54431.7|54306.7|54288.8|54163.8|989
1616473800000|2021-03-23 04:30:00|54320.1|54195.1|54184.8|54059.8|54363.8|54238.8|54177|54052|1044
1616474100000|2021-03-23 04:35:00|54184.1|54059.1|54256.3|54131.3|54320.9|54195.9|54132.7|54007.7|1061
1616474400000|2021-03-23 04:40:00|54257.2|54132.2|54451.2|54326.2|54463.5|54338.5|54247.8|54122.8|886
1616474700000|2021-03-23 04:45:00|54451.9|54326.9|54578.7|54453.7|54624.1|54499.1|54433.8|54308.8|907
1616475000000|2021-03-23 04:50:00|54579.2|54454.2|54596.2|54471.2|54653.7|54528.7|54503.3|54378.3|1007
1616475300000|2021-03-23 04:55:00|54595.9|54470.9|54496.6|54371.6|54595.9|54470.9|54441.5|54316.5|992
1616475600000|2021-03-23 05:00:00|54497.3|54372.3|54329.3|54204.3|54529.9|54404.9|54318.5|54193.5|975
1616475900000|2021-03-23 05:05:00|54330.8|54205.8|54235.7|54110.7|54347.5|54222.5|54223.2|54098.2|989
1616476200000|2021-03-23 05:10:00|54237.5|54112.5|54202.4|54077.4|54257.8|54132.8|54135|54010|1060
1616476500000|2021-03-23 05:15:00|54204.1|54079.1|53906.2|53781.2|54204.1|54079.1|53891.6|53766.6|1099
1616476800000|2021-03-23 05:20:00|53905.7|53780.7|53733.8|53608.8|54040.4|53915.4|53684.7|53559.7|1096
1616477100000|2021-03-23 05:25:00|53733.1|53608.1|53405.2|53280.2|53741.1|53616.1|53232|53107|1163
1616477400000|2021-03-23 05:30:00|53398.5|53273.5|53580.3|53455.3|53660.5|53535.5|53343|53218|1105
1616477700000|2021-03-23 05:35:00|53580.6|53455.6|53484.8|53359.8|53580.6|53455.6|53301.9|53176.9|1093
1616478000000|2021-03-23 05:40:00|53482|53357|53467.2|53342.2|53527.3|53402.3|53206.8|53081.8|1108
1616478300000|2021-03-23 05:45:00|53467.3|53342.3|53619.6|53494.6|53666.5|53541.5|53467.3|53342.3|1059
1616478600000|2021-03-23 05:50:00|53621.7|53496.7|53655.3|53530.3|53713.2|53588.2|53556.2|53431.2|1012
1616478900000|2021-03-23 05:55:00|53652.7|53527.7|53585.9|53460.9|53730.1|53605.1|53476.7|53351.7|1032
1616479200000|2021-03-23 06:00:00|53586.3|53461.3|53690.1|53565.1|53690.7|53565.7|53487.4|53362.4|1051
1616479500000|2021-03-23 06:05:00|53696.8|53571.8|53422.8|53297.8|53696.8|53571.8|53411.8|53286.8|1067
1616479800000|2021-03-23 06:10:00|53422.3|53297.3|53324.9|53199.9|53476.8|53351.8|53236|53111|1110
1616480100000|2021-03-23 06:15:00|53325.5|53200.5|53355.6|53230.6|53463.8|53338.8|53278.3|53153.3|1074
1616480400000|2021-03-23 06:20:00|53342|53217|53285.1|53160.1|53450.1|53325.1|53066.8|52941.8|1051
1616480700000|2021-03-23 06:25:00|53288|53163|53754.5|53629.5|53788.9|53663.9|53288|53163|1122
1616481000000|2021-03-23 06:30:00|53753.8|53628.8|53625.8|53500.8|53795.5|53670.5|53624.3|53499.3|1038
1616481300000|2021-03-23 06:35:00|53626|53501|53681|53556|53727.1|53602.1|53515.1|53390.1|1045
1616481600000|2021-03-23 06:40:00|53683.2|53558.2|53455.8|53330.8|53728|53603|53404|53279|1028
1616481900000|2021-03-23 06:45:00|53453.1|53328.1|53524.5|53399.5|53558.7|53433.7|53330.5|53205.5|1089
1616482200000|2021-03-23 06:50:00|53526|53401|53362|53237|53544.9|53419.9|53309.7|53184.7|1030
1616482500000|2021-03-23 06:55:00|53362.3|53237.3|53370.5|53245.5|53401.4|53276.4|53289.1|53164.1|1042
1616482800000|2021-03-23 07:00:00|53368.8|53243.8|53573.6|53448.6|53574.9|53449.9|53368.8|53243.8|1040
1616483100000|2021-03-23 07:05:00|53574.6|53449.6|53549.5|53424.5|53654.2|53529.2|53527.1|53402.1|963
1616483400000|2021-03-23 07:10:00|53546.3|53421.3|53672.8|53547.8|53675.1|53550.1|53440.8|53315.8|952
1616483700000|2021-03-23 07:15:00|53672.1|53547.1|53646.3|53521.3|53711.9|53586.9|53631.9|53506.9|1013
1616484000000|2021-03-23 07:20:00|53642.8|53517.8|53853.8|53728.8|53862.2|53737.2|53619.7|53494.7|998
1616484300000|2021-03-23 07:25:00|53855|53730|53861.7|53736.7|53866|53741|53747.7|53622.7|956
1616484600000|2021-03-23 07:30:00|53862.4|53737.4|53850.2|53725.2|53956.8|53831.8|53780.9|53655.9|980
1616484900000|2021-03-23 07:35:00|53851.1|53726.1|53899.9|53774.9|53907.3|53782.3|53730.1|53605.1|919
1616485200000|2021-03-23 07:40:00|53900.3|53775.3|53990.1|53865.1|53997.6|53872.6|53783|53658|957
1616485500000|2021-03-23 07:45:00|53990.8|53865.8|53931.8|53806.8|53992.8|53867.8|53895.6|53770.6|875
1616485800000|2021-03-23 07:50:00|53932.3|53807.3|53934|53809|53994.3|53869.3|53896.5|53771.5|914
1616486100000|2021-03-23 07:55:00|53934.7|53809.7|54257.9|54132.9|54320.7|54195.7|53933.3|53808.3|997
1616486400000|2021-03-23 08:00:00|54258.2|54133.2|54316.6|54191.6|54321.3|54196.3|54151.9|54026.9|957
1616486700000|2021-03-23 08:05:00|54317.7|54192.7|54134.3|54009.3|54317.7|54192.7|54134.3|54009.3|888
1616487000000|2021-03-23 08:10:00|54134.4|54009.4|54083.3|53958.3|54186.8|54061.8|54019.1|53894.1|864
1616487300000|2021-03-23 08:15:00|54083.1|53958.1|54072|53947|54111.6|53986.6|54004.2|53879.2|1005
1616487600000|2021-03-23 08:20:00|54072.2|53947.2|54173.7|54048.7|54189|54064|54039.6|53914.6|947
1616487900000|2021-03-23 08:25:00|54176.8|54051.8|53991.8|53866.8|54181.9|54056.9|53929.4|53804.4|980
1616488200000|2021-03-23 08:30:00|53991.2|53866.2|54173.4|54048.4|54184.9|54059.9|53981.9|53856.9|983
1616488500000|2021-03-23 08:35:00|54172.8|54047.8|54474.7|54349.7|54476.5|54351.5|54171.8|54046.8|1039
1616488800000|2021-03-23 08:40:00|54473.8|54348.8|54347.8|54222.8|54474.7|54349.7|54342.4|54217.4|909
1616489100000|2021-03-23 08:45:00|54350.4|54225.4|54457.1|54332.1|54495.4|54370.4|54348.2|54223.2|888
1616489400000|2021-03-23 08:50:00|54456.5|54331.5|54445.3|54320.3|54546.3|54421.3|54411.8|54286.8|940
1616489700000|2021-03-23 08:55:00|54446.7|54321.7|54387.8|54262.8|54483.6|54358.6|54362.2|54237.2|879
1616490000000|2021-03-23 09:00:00|54387.1|54262.1|54346.3|54221.3|54409.3|54284.3|54320|54195|830
1616490300000|2021-03-23 09:05:00|54346.4|54221.4|54360.3|54235.3|54386.7|54261.7|54320.9|54195.9|772
1616490600000|2021-03-23 09:10:00|54359.7|54234.7|54430|54305|54434|54309|54329.4|54204.4|834
1616490900000|2021-03-23 09:15:00|54430.9|54305.9|54545.6|54420.6|54548.2|54423.2|54382.4|54257.4|862
1616491200000|2021-03-23 09:20:00|54545.2|54420.2|54406|54281|54552.8|54427.8|54363.8|54238.8|946
1616491500000|2021-03-23 09:25:00|54400.3|54275.3|54405.9|54280.9|54448.6|54323.6|54379.7|54254.7|782
1616491800000|2021-03-23 09:30:00|54394.9|54269.9|54508.9|54383.9|54613.1|54488.1|54394.8|54269.8|1037
1616492100000|2021-03-23 09:35:00|54504.4|54379.4|54310.8|54185.8|54505.3|54380.3|54310.2|54185.2|858
1616492400000|2021-03-23 09:40:00|54311.1|54186.1|54482.8|54357.8|54494.2|54369.2|54311.1|54186.1|885
1616492700000|2021-03-23 09:45:00|54481.8|54356.8|54628.2|54503.2|54646.1|54521.1|54429|54304|854
1616493000000|2021-03-23 09:50:00|54627.4|54502.4|54666.6|54541.6|54754|54629|54627.4|54502.4|934
1616493300000|2021-03-23 09:55:00|54665.4|54540.4|54676.5|54551.5|54706.6|54581.6|54620.1|54495.1|878
1616493600000|2021-03-23 10:00:00|54677.6|54552.6|54603.9|54478.9|54747.5|54622.5|54596.3|54471.3|915
1616493900000|2021-03-23 10:05:00|54602.4|54477.4|54753.4|54628.4|54765.6|54640.6|54589.3|54464.3|874
1616494200000|2021-03-23 10:10:00|54751.7|54626.7|54702.4|54577.4|54753.3|54628.3|54635.4|54510.4|922
1616494500000|2021-03-23 10:15:00|54702.9|54577.9|54664.8|54539.8|54742.2|54617.2|54605|54480|901
1616494800000|2021-03-23 10:20:00|54665.8|54540.8|54522|54397|54690.1|54565.1|54520.8|54395.8|909
1616495100000|2021-03-23 10:25:00|54521.7|54396.7|54561.1|54436.1|54590|54465|54521.4|54396.4|899
1616495400000|2021-03-23 10:30:00|54560|54435|54603|54478|54625.9|54500.9|54554.6|54429.6|934
1616495700000|2021-03-23 10:35:00|54600.9|54475.9|54607.1|54482.1|54650.9|54525.9|54557.1|54432.1|931
1616496000000|2021-03-23 10:40:00|54606.5|54481.5|54664.6|54539.6|54729.6|54604.6|54576.6|54451.6|924
1616496300000|2021-03-23 10:45:00|54665.8|54540.8|54840.9|54715.9|54871.3|54746.3|54665.8|54540.8|966
1616496600000|2021-03-23 10:50:00|54840.5|54715.5|54767.8|54642.8|54854.8|54729.8|54767.7|54642.7|891
1616496900000|2021-03-23 10:55:00|54767.6|54642.6|54746.9|54621.9|54826.7|54701.7|54736.2|54611.2|899
1616497200000|2021-03-23 11:00:00|54747.9|54622.9|54790.4|54665.4|54817.8|54692.8|54705.2|54580.2|856
1616497500000|2021-03-23 11:05:00|54790.9|54665.9|54725.8|54600.8|54843.9|54718.9|54684|54559|897
1616497800000|2021-03-23 11:10:00|54720|54595|54700.5|54575.5|54756.1|54631.1|54663.3|54538.3|940
1616498100000|2021-03-23 11:15:00|54699.3|54574.3|54751.2|54626.2|54753.4|54628.4|54640.3|54515.3|802
1616498400000|2021-03-23 11:20:00|54752.1|54627.1|54813.8|54688.8|54832.9|54707.9|54746.6|54621.6|783
1616498700000|2021-03-23 11:25:00|54814.3|54689.3|54752.2|54627.2|54856|54731|54736.7|54611.7|832
1616499000000|2021-03-23 11:30:00|54752.4|54627.4|54711.1|54586.1|54839.5|54714.5|54705.5|54580.5|862
1616499300000|2021-03-23 11:35:00|54711.3|54586.3|54702|54577|54782.1|54657.1|54609.2|54484.2|937
1616499600000|2021-03-23 11:40:00|54698.2|54573.2|54652.5|54527.5|54812.9|54687.9|54610.3|54485.3|981
1616499900000|2021-03-23 11:45:00|54651.3|54526.3|54373.4|54248.4|54672.9|54547.9|54373.2|54248.2|1085
1616500200000|2021-03-23 11:50:00|54375.4|54250.4|54313.5|54188.5|54458.4|54333.4|54242.1|54117.1|1073
1616500500000|2021-03-23 11:55:00|54311.7|54186.7|54286.1|54161.1|54342.9|54217.9|54173.7|54048.7|1064
1616500800000|2021-03-23 12:00:00|54286|54161|54498.9|54373.9|54509.2|54384.2|54286|54161|1021
1616501100000|2021-03-23 12:05:00|54499.6|54374.6|54800.4|54675.4|54825.7|54700.7|54497.1|54372.1|1082
1616501400000|2021-03-23 12:10:00|54800.5|54675.5|55100.6|54975.6|55164.3|55039.3|54798.8|54673.8|1084
1616501700000|2021-03-23 12:15:00|55096.9|54971.9|55051.6|54926.6|55112|54987|54919.4|54794.4|1061
1616502000000|2021-03-23 12:20:00|55051.7|54926.7|55059.2|54934.2|55061.2|54936.2|54884.5|54759.5|956
1616502300000|2021-03-23 12:25:00|55060.4|54935.4|55188.8|55063.8|55265.2|55140.2|55046.3|54921.3|1012
1616502600000|2021-03-23 12:30:00|55186.8|55061.8|55132.8|55007.8|55278.5|55153.5|55110.2|54985.2|1010
1616502900000|2021-03-23 12:35:00|55133.1|55008.1|55123.7|54998.7|55174.3|55049.3|55014.8|54889.8|1006
1616503200000|2021-03-23 12:40:00|55122.1|54997.1|55095.4|54970.4|55128.9|55003.9|55055.4|54930.4|926
1616503500000|2021-03-23 12:45:00|55096.3|54971.3|55127.7|55002.7|55214.6|55089.6|55021.9|54896.9|977
1616503800000|2021-03-23 12:50:00|55124.1|54999.1|55065.8|54940.8|55130.7|55005.7|55057.4|54932.4|846
1616504100000|2021-03-23 12:55:00|55066.5|54941.5|55176.4|55051.4|55214|55089|55059.7|54934.7|963
1616504400000|2021-03-23 13:00:00|55175.7|55050.7|55213|55088|55323|55198|55175.7|55050.7|1063
1616504700000|2021-03-23 13:05:00|55212.8|55087.8|55241.8|55116.8|55254.5|55129.5|55165.7|55040.7|933
1616505000000|2021-03-23 13:10:00|55255|55130|55286.5|55161.5|55324.4|55199.4|55227.9|55102.9|937
1616505300000|2021-03-23 13:15:00|55285.9|55160.9|55415.5|55290.5|55428.6|55303.6|55265.1|55140.1|1001
1616505600000|2021-03-23 13:20:00|55415.7|55290.7|55400.6|55275.6|55435.7|55310.7|55345|55220|925
1616505900000|2021-03-23 13:25:00|55402.6|55277.6|55348.2|55223.2|55403.8|55278.8|55277.7|55152.7|855
1616506200000|2021-03-23 13:30:00|55349.4|55224.4|55470.5|55345.5|55512.3|55387.3|55349.1|55224.1|785
1616506500000|2021-03-23 13:35:00|55471.2|55346.2|55395.8|55270.8|55515.9|55390.9|55384.7|55259.7|791
1616506800000|2021-03-23 13:40:00|55396.3|55271.3|55400.2|55275.2|55484.6|55359.6|55392.1|55267.1|766
1616507100000|2021-03-23 13:45:00|55400.1|55275.1|55235.5|55110.5|55466.2|55341.2|55227.4|55102.4|776
1616507400000|2021-03-23 13:50:00|55237.8|55112.8|55118.4|54993.4|55302.5|55177.5|55111.2|54986.2|977
1616507700000|2021-03-23 13:55:00|55118.3|54993.3|55330.1|55205.1|55330.9|55205.9|55114.9|54989.9|987
1616508000000|2021-03-23 14:00:00|55330.4|55205.4|55222.9|55097.9|55409.8|55284.8|55214.9|55089.9|935
1616508300000|2021-03-23 14:05:00|55222.3|55097.3|55333.2|55208.2|55351.9|55226.9|55189.5|55064.5|998
1616508600000|2021-03-23 14:10:00|55331.4|55206.4|55337.5|55212.5|55380.2|55255.2|55311.3|55186.3|939
1616508900000|2021-03-23 14:15:00|55337|55212|55324.1|55199.1|55418.4|55293.4|55271.7|55146.7|877
1616509200000|2021-03-23 14:20:00|55325.4|55200.4|55218.2|55093.2|55325.7|55200.7|55205.3|55080.3|802
1616509500000|2021-03-23 14:25:00|55217.1|55092.1|55003|54878|55249.7|55124.7|54990.9|54865.9|983
1616509800000|2021-03-23 14:30:00|55003.4|54878.4|55131.4|55006.4|55146.2|55021.2|55001.8|54876.8|912
1616510100000|2021-03-23 14:35:00|55130.9|55005.9|54854.3|54729.3|55130.9|55005.9|54818.4|54693.4|1056
1616510400000|2021-03-23 14:40:00|54855.3|54730.3|54953.5|54828.5|54967.9|54842.9|54840.2|54715.2|1036
1616510700000|2021-03-23 14:45:00|54954.8|54829.8|55106.1|54981.1|55142.4|55017.4|54946.3|54821.3|972
1616511000000|2021-03-23 14:50:00|55104.9|54979.9|55202.2|55077.2|55289.7|55164.7|55104.9|54979.9|978
1616511300000|2021-03-23 14:55:00|55203.5|55078.5|55234.4|55109.4|55241.3|55116.3|55150.2|55025.2|941
1616511600000|2021-03-23 15:00:00|55237.8|55112.8|55280.8|55155.8|55388.8|55263.8|55236.5|55111.5|986
1616511900000|2021-03-23 15:05:00|55280.6|55155.6|55161.7|55036.7|55315.8|55190.8|55151.6|55026.6|886
1616512200000|2021-03-23 15:10:00|55159.3|55034.3|55155|55030|55241.7|55116.7|55082.9|54957.9|995
1616512500000|2021-03-23 15:15:00|55155.9|55030.9|55172.9|55047.9|55172.9|55047.9|55082.4|54957.4|834
1616512800000|2021-03-23 15:20:00|55173|55048|55201.8|55076.8|55209.7|55084.7|55146.6|55021.6|789
1616513100000|2021-03-23 15:25:00|55201.6|55076.6|55091.6|54966.6|55201.6|55076.6|55032.4|54907.4|850
1616513400000|2021-03-23 15:30:00|55091.5|54966.5|55268.7|55143.7|55268.7|55143.7|55091|54966|794
1616513700000|2021-03-23 15:35:00|55269|55144|55312.8|55187.8|55318|55193|55216.6|55091.6|818
1616514000000|2021-03-23 15:40:00|55309.8|55184.8|55272.3|55147.3|55324.7|55199.7|55210.8|55085.8|884
1616514300000|2021-03-23 15:45:00|55272|55147|55329.1|55204.1|55358.4|55233.4|55270.9|55145.9|935
1616514600000|2021-03-23 15:50:00|55329.7|55204.7|55318.8|55193.8|55332.3|55207.3|55262.9|55137.9|863
1616514900000|2021-03-23 15:55:00|55319.6|55194.6|55244|55119|55390.1|55265.1|55207.2|55082.2|966
1616515200000|2021-03-23 16:00:00|55242.6|55117.6|55200.3|55075.3|55306.6|55181.6|55143.3|55018.3|1019
1616515500000|2021-03-23 16:05:00|55201.7|55076.7|55109.9|54984.9|55206|55081|55071|54946|948
1616515800000|2021-03-23 16:10:00|55107.9|54982.9|55009.7|54884.7|55189.1|55064.1|54932.8|54807.8|983
1616516100000|2021-03-23 16:15:00|55011.1|54886.1|55107.8|54982.8|55123.3|54998.3|55008.8|54883.8|820
1616516400000|2021-03-23 16:20:00|55107.9|54982.9|55516.8|55391.8|55540|55415|55107.8|54982.8|1015
1616516700000|2021-03-23 16:25:00|55517.7|55392.7|55638.7|55513.7|55766.2|55641.2|55517.7|55392.7|1063
1616517000000|2021-03-23 16:30:00|55639.6|55514.6|55666.8|55541.8|55820.4|55695.4|55639.6|55514.6|1069
1616517300000|2021-03-23 16:35:00|55668.1|55543.1|55641.2|55516.2|55723.8|55598.8|55582.3|55457.3|1018
1616517600000|2021-03-23 16:40:00|55640|55515|55542.8|55417.8|55641|55516|55484|55359|949
1616517900000|2021-03-23 16:45:00|55544.7|55419.7|55432.9|55307.9|55610.6|55485.6|55421.9|55296.9|846
1616518200000|2021-03-23 16:50:00|55433.6|55308.6|55463.8|55338.8|55532|55407|55427.1|55302.1|907
1616518500000|2021-03-23 16:55:00|55459|55334|55596.8|55471.8|55597.7|55472.7|55442.5|55317.5|935
1616518800000|2021-03-23 17:00:00|55596.9|55471.9|55653.2|55528.2|55748.4|55623.4|55595.6|55470.6|1005
1616519100000|2021-03-23 17:05:00|55654.3|55529.3|55703.9|55578.9|55717.6|55592.6|55608.7|55483.7|995
1616519400000|2021-03-23 17:10:00|55707.5|55582.5|55706|55581|55744.9|55619.9|55658.9|55533.9|879
1616519700000|2021-03-23 17:15:00|55707|55582|55843.6|55718.6|55851.8|55726.8|55706.4|55581.4|869
1616520000000|2021-03-23 17:20:00|55842.8|55717.8|55684.4|55559.4|55843.3|55718.3|55678.1|55553.1|805
1616520300000|2021-03-23 17:25:00|55684.6|55559.6|55716.2|55591.2|55717.1|55592.1|55672.4|55547.4|614
1616520600000|2021-03-23 17:30:00|55713|55588|55621.5|55496.5|55773.5|55648.5|55612.3|55487.3|831
1616520900000|2021-03-23 17:35:00|55621.6|55496.6|55581.8|55456.8|55698.9|55573.9|55577|55452|856
1616521200000|2021-03-23 17:40:00|55583.1|55458.1|55581.9|55456.9|55630.1|55505.1|55580.9|55455.9|873
1616521500000|2021-03-23 17:45:00|55580.9|55455.9|55666.4|55541.4|55670.3|55545.3|55510.7|55385.7|876
1616521800000|2021-03-23 17:50:00|55665.6|55540.6|55732.5|55607.5|55744.8|55619.8|55633.1|55508.1|884
1616522100000|2021-03-23 17:55:00|55732.7|55607.7|55766.2|55641.2|55766.5|55641.5|55670.8|55545.8|763
1616522400000|2021-03-23 18:00:00|55766.1|55641.1|55794|55669|55825.6|55700.6|55727.2|55602.2|908
1616522700000|2021-03-23 18:05:00|55794.2|55669.2|55694.1|55569.1|55795.9|55670.9|55682.3|55557.3|816
1616523000000|2021-03-23 18:10:00|55693.8|55568.8|55732|55607|55749.9|55624.9|55672.3|55547.3|766
1616523300000|2021-03-23 18:15:00|55731.8|55606.8|55640.1|55515.1|55733|55608|55623.1|55498.1|859
1616523600000|2021-03-23 18:20:00|55639.9|55514.9|55785.5|55660.5|55794.8|55669.8|55639.9|55514.9|786
1616523900000|2021-03-23 18:25:00|55788|55663|55867|55742|55875|55750|55764.8|55639.8|928
1616524200000|2021-03-23 18:30:00|55866.7|55741.7|55812.1|55687.1|55902|55777|55798.9|55673.9|843
1616524500000|2021-03-23 18:35:00|55811.8|55686.8|55780.9|55655.9|55843.7|55718.7|55765.4|55640.4|774
1616524800000|2021-03-23 18:40:00|55779.4|55654.4|55732.6|55607.6|55841.4|55716.4|55724.1|55599.1|905
1616525100000|2021-03-23 18:45:00|55733.3|55608.3|55641|55516|55739.5|55614.5|55637.2|55512.2|898
1616525400000|2021-03-23 18:50:00|55640.6|55515.6|55573.8|55448.8|55654.6|55529.6|55549.3|55424.3|904
1616525700000|2021-03-23 18:55:00|55573.4|55448.4|55470.5|55345.5|55585.5|55460.5|55463.8|55338.8|956
1616526000000|2021-03-23 19:00:00|55469.5|55344.5|55536.9|55411.9|55599|55474|55432.9|55307.9|995
1616526300000|2021-03-23 19:05:00|55539.5|55414.5|55582.4|55457.4|55592|55467|55523.1|55398.1|936
1616526600000|2021-03-23 19:10:00|55583.1|55458.1|55536|55411|55583.1|55458.1|55479.4|55354.4|828
1616526900000|2021-03-23 19:15:00|55535.1|55410.1|55478.7|55353.7|55542.1|55417.1|55465|55340|907
1616527200000|2021-03-23 19:20:00|55478.5|55353.5|55098.5|54973.5|55496.8|55371.8|55086.8|54961.8|1089
1616527500000|2021-03-23 19:25:00|55098.6|54973.6|55021|54896|55098.6|54973.6|54940.6|54815.6|1042
1616527800000|2021-03-23 19:30:00|55021.3|54896.3|55028.3|54903.3|55046.7|54921.7|54904.2|54779.2|1076
1616528100000|2021-03-23 19:35:00|55028.9|54903.9|54947.5|54822.5|55118.2|54993.2|54923.6|54798.6|1001
1616528400000|2021-03-23 19:40:00|54943.5|54818.5|55021.4|54896.4|55074.8|54949.8|54930.6|54805.6|976
1616528700000|2021-03-23 19:45:00|55022.3|54897.3|55167.1|55042.1|55182.5|55057.5|54975.2|54850.2|1010
1616529000000|2021-03-23 19:50:00|55165.7|55040.7|55210.7|55085.7|55228.7|55103.7|55101.8|54976.8|939
1616529300000|2021-03-23 19:55:00|55210|55085|55085.3|54960.3|55234.8|55109.8|55039.7|54914.7|966
1616529600000|2021-03-23 20:00:00|55083.1|54958.1|54998.9|54873.9|55132.7|55007.7|54889|54764|983
1616529900000|2021-03-23 20:05:00|55000.3|54875.3|54950.9|54825.9|55044.9|54919.9|54931.3|54806.3|911
1616530200000|2021-03-23 20:10:00|54951.7|54826.7|54837.2|54712.2|55031.8|54906.8|54784.9|54659.9|1011
1616530500000|2021-03-23 20:15:00|54836.6|54711.6|54959.7|54834.7|55002.5|54877.5|54835.5|54710.5|972
1616530800000|2021-03-23 20:20:00|54959.9|54834.9|54983.4|54858.4|55038.9|54913.9|54938.3|54813.3|893
1616531100000|2021-03-23 20:25:00|54983|54858|54994.2|54869.2|55007.9|54882.9|54902.6|54777.6|872
1616531400000|2021-03-23 20:30:00|54994.8|54869.8|54879.3|54754.3|54994.8|54869.8|54879.3|54754.3|779
1616531700000|2021-03-23 20:35:00|54880.3|54755.3|54887.8|54762.8|54928.9|54803.9|54765.6|54640.6|766
1616532000000|2021-03-23 20:40:00|54886.5|54761.5|54909|54784|55055.4|54930.4|54859.4|54734.4|926
1616532300000|2021-03-23 20:45:00|54908.2|54783.2|54639.5|54514.5|54935.9|54810.9|54634.7|54509.7|1038
1616532600000|2021-03-23 20:50:00|54636.8|54511.8|54570.8|54445.8|54701.1|54576.1|54565.8|54440.8|1005
1616532900000|2021-03-23 20:55:00|54570.2|54445.2|54507.9|54382.9|54585.3|54460.3|54394.4|54269.4|972
1616533200000|2021-03-23 21:00:00|54508|54383|54510.1|54385.1|54607.6|54482.6|54418|54293|926
1616533500000|2021-03-23 21:05:00|54511.5|54386.5|54498.8|54373.8|54596|54471|54419.5|54294.5|855
1616533800000|2021-03-23 21:10:00|54498.4|54373.4|54503.6|54378.6|54554.7|54429.7|54463.8|54338.8|809
1616534100000|2021-03-23 21:15:00|54503.7|54378.7|54428.4|54303.4|54585|54460|54428.4|54303.4|776
1616534400000|2021-03-23 21:20:00|54428.1|54303.1|54367.8|54242.8|54430.6|54305.6|54268.8|54143.8|817
1616534700000|2021-03-23 21:25:00|54368.2|54243.2|54345.7|54220.7|54371.2|54246.2|54270.3|54145.3|715
1616535000000|2021-03-23 21:30:00|54345|54220|54499.1|54374.1|54530.9|54405.9|54303|54178|710
1616535300000|2021-03-23 21:35:00|54500|54375|54466.5|54341.5|54621.8|54496.8|54464.5|54339.5|711
1616535600000|2021-03-23 21:40:00|54467.1|54342.1|54550.3|54425.3|54550.6|54425.6|54383.3|54258.3|839
1616535900000|2021-03-23 21:45:00|54549.1|54424.1|54703.7|54578.7|54705|54580|54472.3|54347.3|821
1616536200000|2021-03-23 21:50:00|54704.6|54579.6|54711.2|54586.2|54788.4|54663.4|54682.3|54557.3|768
1616536500000|2021-03-23 21:55:00|54706.5|54581.5|54715.9|54590.9|54765.4|54640.4|54679.6|54554.6|736
1616536800000|2021-03-23 22:00:00|54714.9|54589.9|54873.4|54748.4|54908.4|54783.4|54600.7|54475.7|912
1616537100000|2021-03-23 22:05:00|54873.3|54748.3|54740.8|54615.8|54873.8|54748.8|54687|54562|895
1616537400000|2021-03-23 22:10:00|54741.9|54616.9|54720.1|54595.1|54824.1|54699.1|54679.3|54554.3|946
1616537700000|2021-03-23 22:15:00|54719.1|54594.1|54777.3|54652.3|54831.1|54706.1|54618.2|54493.2|907
1616538000000|2021-03-23 22:20:00|54775.1|54650.1|54817.8|54692.8|54888.9|54763.9|54739.7|54614.7|979
1616538300000|2021-03-23 22:25:00|54819.7|54694.7|54799.4|54674.4|54837.5|54712.5|54724.6|54599.6|978
1616538600000|2021-03-23 22:30:00|54798.8|54673.8|54761.4|54636.4|54826.9|54701.9|54711|54586|954
1616538900000|2021-03-23 22:35:00|54760.7|54635.7|54862.9|54737.9|54887.9|54762.9|54759.3|54634.3|826
1616539200000|2021-03-23 22:40:00|54866.4|54741.4|54789.4|54664.4|54943|54818|54781.1|54656.1|936
1616539500000|2021-03-23 22:45:00|54788.5|54663.5|54716.8|54591.8|54805.2|54680.2|54706.1|54581.1|891
1616539800000|2021-03-23 22:50:00|54717.1|54592.1|54654.8|54529.8|54737.4|54612.4|54628|54503|908
1616540100000|2021-03-23 22:55:00|54655|54530|54449.5|54324.5|54655|54530|54432|54307|1033
1616540400000|2021-03-23 23:00:00|54448.4|54323.4|54511.5|54386.5|54582.5|54457.5|54431.8|54306.8|1062
1616540700000|2021-03-23 23:05:00|54511.2|54386.2|54699.2|54574.2|54699.2|54574.2|54511.2|54386.2|918
1616541000000|2021-03-23 23:10:00|54700.3|54575.3|54787|54662|54791|54666|54678.7|54553.7|846
1616541300000|2021-03-23 23:15:00|54788.1|54663.1|54812.7|54687.7|54871.5|54746.5|54694.7|54569.7|995
1616541600000|2021-03-23 23:20:00|54813.6|54688.6|54765.1|54640.1|54866|54741|54748|54623|785
1616541900000|2021-03-23 23:25:00|54767|54642|54767.7|54642.7|54802.5|54677.5|54718.7|54593.7|715
1616542200000|2021-03-23 23:30:00|54767.8|54642.8|54614.3|54489.3|54821.4|54696.4|54613.9|54488.9|780
1616542500000|2021-03-23 23:35:00|54617.2|54492.2|54507.9|54382.9|54686.3|54561.3|54506.7|54381.7|859
1616542800000|2021-03-23 23:40:00|54508|54383|54515.1|54390.1|54529.5|54404.5|54439.1|54314.1|908
1616543100000|2021-03-23 23:45:00|54514|54389|54630.1|54505.1|54695.4|54570.4|54446.9|54321.9|996
1616543400000|2021-03-23 23:50:00|54629.9|54504.9|54647|54522|54787.3|54662.3|54629.9|54504.9|962
1616543700000|2021-03-23 23:55:00|54646.1|54521.1|54422.4|54297.4|54682.5|54557.5|54402.8|54277.8|994
1616544000000|2021-03-24 00:00:00|54422.5|54297.5|54676|54551|54728.1|54603.1|54311.7|54186.7|1026
1616544300000|2021-03-24 00:05:00|54676.1|54551.1|54371.2|54246.2|54679.3|54554.3|54357.4|54232.4|1029
1616544600000|2021-03-24 00:10:00|54375.2|54250.2|54205.9|54080.9|54510.8|54385.8|54167.2|54042.2|1052
1616544900000|2021-03-24 00:15:00|54203.9|54078.9|54066.5|53941.5|54206|54081|54062.2|53937.2|1060
1616545200000|2021-03-24 00:20:00|54066.1|53941.1|54028.4|53903.4|54130.4|54005.4|53913.5|53788.5|1092
1616545500000|2021-03-24 00:25:00|54028.9|53903.9|53903|53778|54038.7|53913.7|53846.1|53721.1|1109
1616545800000|2021-03-24 00:30:00|53907.3|53782.3|53987.8|53862.8|54045.1|53920.1|53862.2|53737.2|1080
1616546100000|2021-03-24 00:35:00|53987.7|53862.7|54096|53971|54137.6|54012.6|53985.7|53860.7|1037
1616546400000|2021-03-24 00:40:00|54095.8|53970.8|54000.4|53875.4|54187.7|54062.7|53965.7|53840.7|1012
1616546700000|2021-03-24 00:45:00|53998.8|53873.8|53972.4|53847.4|54074.4|53949.4|53951.1|53826.1|940
1616547000000|2021-03-24 00:50:00|53970.6|53845.6|53908.5|53783.5|54069.3|53944.3|53900|53775|894
1616547300000|2021-03-24 00:55:00|53907.9|53782.9|53772.5|53647.5|53907.9|53782.9|53667.4|53542.4|1068
1616547600000|2021-03-24 01:00:00|53773.5|53648.5|53690|53565|53778|53653|53602.2|53477.2|1123
1616547900000|2021-03-24 01:05:00|53688.8|53563.8|53819.7|53694.7|53832|53707|53663.1|53538.1|1042
1616548200000|2021-03-24 01:10:00|53819|53694|53980.2|53855.2|54023.8|53898.8|53785.5|53660.5|1017
1616548500000|2021-03-24 01:15:00|53980.9|53855.9|54081|53956|54146.6|54021.6|53957.2|53832.2|979
1616548800000|2021-03-24 01:20:00|54081.5|53956.5|54155.1|54030.1|54164.4|54039.4|54070.7|53945.7|852
1616549100000|2021-03-24 01:25:00|54155.4|54030.4|54372.1|54247.1|54383.6|54258.6|54151|54026|1000
1616549400000|2021-03-24 01:30:00|54372.6|54247.6|54335|54210|54455.3|54330.3|54321.6|54196.6|998
1616549700000|2021-03-24 01:35:00|54335.1|54210.1|54377.4|54252.4|54428|54303|54334.9|54209.9|1007
1616550000000|2021-03-24 01:40:00|54375.6|54250.6|54265.9|54140.9|54405.3|54280.3|54244.8|54119.8|901
1616550300000|2021-03-24 01:45:00|54265.7|54140.7|54164.5|54039.5|54309.3|54184.3|54164.5|54039.5|976
1616550600000|2021-03-24 01:50:00|54160.5|54035.5|54410.4|54285.4|54415.8|54290.8|54104.3|53979.3|853
1616550900000|2021-03-24 01:55:00|54409.7|54284.7|54530|54405|54612.5|54487.5|54409.3|54284.3|949
1616551200000|2021-03-24 02:00:00|54529.3|54404.3|54577.8|54452.8|54579.3|54454.3|54451.5|54326.5|930
1616551500000|2021-03-24 02:05:00|54577.7|54452.7|54501.4|54376.4|54602.1|54477.1|54425.9|54300.9|933
1616551800000|2021-03-24 02:10:00|54501.3|54376.3|54614.1|54489.1|54680.2|54555.2|54433.7|54308.7|878
1616552100000|2021-03-24 02:15:00|54614.3|54489.3|54487.9|54362.9|54654.4|54529.4|54483.9|54358.9|908
1616552400000|2021-03-24 02:20:00|54486.7|54361.7|54435.2|54310.2|54525.8|54400.8|54429.3|54304.3|826
1616552700000|2021-03-24 02:25:00|54434.9|54309.9|54573.5|54448.5|54576.1|54451.1|54425.4|54300.4|826
1616553000000|2021-03-24 02:30:00|54572.3|54447.3|54488.2|54363.2|54588.2|54463.2|54474.2|54349.2|821
1616553300000|2021-03-24 02:35:00|54489.4|54364.4|54558.6|54433.6|54652.9|54527.9|54488|54363|888
1616553600000|2021-03-24 02:40:00|54558.9|54433.9|54557.4|54432.4|54606.9|54481.9|54477.9|54352.9|799
1616553900000|2021-03-24 02:45:00|54557.9|54432.9|54615.8|54490.8|54671.5|54546.5|54537.6|54412.6|895
1616554200000|2021-03-24 02:50:00|54616.8|54491.8|54536.9|54411.9|54620.8|54495.8|54505.6|54380.6|874
1616554500000|2021-03-24 02:55:00|54538.4|54413.4|54480.3|54355.3|54540.2|54415.2|54448.3|54323.3|853
1616554800000|2021-03-24 03:00:00|54479.3|54354.3|54515.5|54390.5|54538.9|54413.9|54349.5|54224.5|881
1616555100000|2021-03-24 03:05:00|54516.6|54391.6|54543.2|54418.2|54558.1|54433.1|54453.6|54328.6|840
1616555400000|2021-03-24 03:10:00|54542|54417|54394.6|54269.6|54547.7|54422.7|54394.5|54269.5|841
1616555700000|2021-03-24 03:15:00|54395.4|54270.4|54243.9|54118.9|54402.1|54277.1|54200|54075|882
1616556000000|2021-03-24 03:20:00|54243.5|54118.5|54263.6|54138.6|54264.9|54139.9|54113.2|53988.2|983
1616556300000|2021-03-24 03:25:00|54263.5|54138.5|54522.1|54397.1|54522.3|54397.3|54217.2|54092.2|861
1616556600000|2021-03-24 03:30:00|54521.7|54396.7|54753.3|54628.3|54793.8|54668.8|54520.4|54395.4|947
1616556900000|2021-03-24 03:35:00|54753.9|54628.9|54653|54528|54755.8|54630.8|54646.7|54521.7|797
1616557200000|2021-03-24 03:40:00|54652.9|54527.9|54682.4|54557.4|54729.5|54604.5|54650.7|54525.7|806
1616557500000|2021-03-24 03:45:00|54681.6|54556.6|54562.3|54437.3|54683.5|54558.5|54562.3|54437.3|656
1616557800000|2021-03-24 03:50:00|54562.4|54437.4|54425.9|54300.9|54562.4|54437.4|54425.6|54300.6|707
1616558100000|2021-03-24 03:55:00|54426|54301|54412.8|54287.8|54461.4|54336.4|54344.5|54219.5|886
1616558400000|2021-03-24 04:00:00|54411.4|54286.4|54477.1|54352.1|54509.2|54384.2|54291.7|54166.7|908
1616558700000|2021-03-24 04:05:00|54476.7|54351.7|54438.3|54313.3|54601.8|54476.8|54436.4|54311.4|815
1616559000000|2021-03-24 04:10:00|54437.5|54312.5|54398.2|54273.2|54479.8|54354.8|54370.8|54245.8|716
1616559300000|2021-03-24 04:15:00|54398|54273|54524.2|54399.2|54562.7|54437.7|54398|54273|915
1616559600000|2021-03-24 04:20:00|54523.8|54398.8|54395.9|54270.9|54610.2|54485.2|54395.9|54270.9|906
1616559900000|2021-03-24 04:25:00|54393.1|54268.1|54444.6|54319.6|54454.9|54329.9|54317.3|54192.3|916
1616560200000|2021-03-24 04:30:00|54445.5|54320.5|54497.8|54372.8|54586.7|54461.7|54432.1|54307.1|854
1616560500000|2021-03-24 04:35:00|54493.7|54368.7|54341.5|54216.5|54495.6|54370.6|54334.9|54209.9|813
1616560800000|2021-03-24 04:40:00|54344.1|54219.1|54313.1|54188.1|54414.7|54289.7|54297.4|54172.4|809
1616561100000|2021-03-24 04:45:00|54313.4|54188.4|54284.3|54159.3|54389.1|54264.1|54230|54105|866
1616561400000|2021-03-24 04:50:00|54284.2|54159.2|54155.8|54030.8|54285.3|54160.3|54143.5|54018.5|919
1616561700000|2021-03-24 04:55:00|54155.4|54030.4|54174.3|54049.3|54227.9|54102.9|54058.7|53933.7|916
1616562000000|2021-03-24 05:00:00|54176.1|54051.1|53957.3|53832.3|54177.8|54052.8|53937.2|53812.2|940
1616562300000|2021-03-24 05:05:00|53953.5|53828.5|53926.5|53801.5|53978.8|53853.8|53892|53767|835
1616562600000|2021-03-24 05:10:00|53926.4|53801.4|54053.4|53928.4|54073.9|53948.9|53925.8|53800.8|759
1616562900000|2021-03-24 05:15:00|54057.1|53932.1|53882.1|53757.1|54058.3|53933.3|53858.8|53733.8|872
1616563200000|2021-03-24 05:20:00|53881.4|53756.4|53985.5|53860.5|53996.6|53871.6|53881.4|53756.4|829
1616563500000|2021-03-24 05:25:00|53985.3|53860.3|54184.7|54059.7|54194.1|54069.1|53946.5|53821.5|865
1616563800000|2021-03-24 05:30:00|54184.9|54059.9|54342.2|54217.2|54346.1|54221.1|54155.2|54030.2|813
1616564100000|2021-03-24 05:35:00|54342.3|54217.3|54234.7|54109.7|54348.9|54223.9|54234.7|54109.7|690
1616564400000|2021-03-24 05:40:00|54234.5|54109.5|54289.3|54164.3|54291.2|54166.2|54137.5|54012.5|871
1616564700000|2021-03-24 05:45:00|54289.2|54164.2|54262.6|54137.6|54334.3|54209.3|54173.7|54048.7|924
1616565000000|2021-03-24 05:50:00|54262.4|54137.4|54247.3|54122.3|54291.8|54166.8|54225.6|54100.6|836
1616565300000|2021-03-24 05:55:00|54246.1|54121.1|54195.8|54070.8|54247.4|54122.4|54119.9|53994.9|845
1616565600000|2021-03-24 06:00:00|54197.1|54072.1|54030.7|53905.7|54197.1|54072.1|54014.6|53889.6|945
1616565900000|2021-03-24 06:05:00|54030|53905|53893.5|53768.5|54038.4|53913.4|53878.1|53753.1|854
1616566200000|2021-03-24 06:10:00|53893.9|53768.9|53835|53710|53967.7|53842.7|53825.1|53700.1|979
1616566500000|2021-03-24 06:15:00|53835.3|53710.3|53972.1|53847.1|53972.1|53847.1|53833.9|53708.9|937
1616566800000|2021-03-24 06:20:00|53980.8|53855.8|53973.7|53848.7|54047.5|53922.5|53938.9|53813.9|907
1616567100000|2021-03-24 06:25:00|53973.6|53848.6|53930.6|53805.6|53980.2|53855.2|53862.2|53737.2|839
1616567400000|2021-03-24 06:30:00|53928.3|53803.3|54480.9|54355.9|54481.1|54356.1|53805.4|53680.4|1073
1616567700000|2021-03-24 06:35:00|54479.5|54354.5|54902|54777|55023.8|54898.8|54479.5|54354.5|1055
1616568000000|2021-03-24 06:40:00|54898.8|54773.8|54796.8|54671.8|54988.4|54863.4|54792.7|54667.7|1007
1616568300000|2021-03-24 06:45:00|54796.7|54671.7|54927.4|54802.4|55013.4|54888.4|54796|54671|991
1616568600000|2021-03-24 06:50:00|54927.6|54802.6|54674.8|54549.8|54930.7|54805.7|54655.7|54530.7|983
1616568900000|2021-03-24 06:55:00|54673.6|54548.6|54721.7|54596.7|54847.1|54722.1|54673.6|54548.6|1024
1616569200000|2021-03-24 07:00:00|54721.9|54596.9|55594.2|55469.2|55594.2|55469.2|54697.4|54572.4|1087
1616569500000|2021-03-24 07:05:00|55595.3|55470.3|55335.4|55210.4|55640.7|55515.7|55312.1|55187.1|1050
1616569800000|2021-03-24 07:10:00|55335.2|55210.2|55537.6|55412.6|55543.1|55418.1|55266.9|55141.9|1071
1616570100000|2021-03-24 07:15:00|55536.5|55411.5|55438.7|55313.7|55571.4|55446.4|55417.9|55292.9|1007
1616570400000|2021-03-24 07:20:00|55437.9|55312.9|55350.4|55225.4|55444.3|55319.3|55339.1|55214.1|996
1616570700000|2021-03-24 07:25:00|55348.4|55223.4|55194.7|55069.7|55364.1|55239.1|55186|55061|952
1616571000000|2021-03-24 07:30:00|55194.6|55069.6|55223.4|55098.4|55311.8|55186.8|55157.8|55032.8|1030
1616571300000|2021-03-24 07:35:00|55221.9|55096.9|55365.4|55240.4|55386.4|55261.4|55184.8|55059.8|969
1616571600000|2021-03-24 07:40:00|55365.9|55240.9|55470|55345|55475.3|55350.3|55334.3|55209.3|893
1616571900000|2021-03-24 07:45:00|55470.5|55345.5|55501.6|55376.6|55501.6|55376.6|55364.3|55239.3|902
1616572200000|2021-03-24 07:50:00|55504|55379|55339.6|55214.6|55523.8|55398.8|55339.6|55214.6|844
1616572500000|2021-03-24 07:55:00|55341.1|55216.1|55558.6|55433.6|55658.2|55533.2|55337.7|55212.7|997
1616572800000|2021-03-24 08:00:00|55556.5|55431.5|55725.1|55600.1|55811.9|55686.9|55543|55418|1014
1616573100000|2021-03-24 08:05:00|55724.1|55599.1|55945.8|55820.8|55957|55832|55659.9|55534.9|1001
1616573400000|2021-03-24 08:10:00|55945.3|55820.3|55974|55849|56060.3|55935.3|55944.4|55819.4|997
1616573700000|2021-03-24 08:15:00|55974.1|55849.1|56270.9|56145.9|56309.4|56184.4|55974.1|55849.1|1062
1616574000000|2021-03-24 08:20:00|56279|56154|56075.3|55950.3|56283.4|56158.4|56066.4|55941.4|985
1616574300000|2021-03-24 08:25:00|56074.2|55949.2|56228|56103|56271.2|56146.2|56071|55946|950
1616574600000|2021-03-24 08:30:00|56223.7|56098.7|56176.7|56051.7|56286|56161|56099.9|55974.9|986
1616574900000|2021-03-24 08:35:00|56178.1|56053.1|56285.8|56160.8|56285.8|56160.8|56053|55928|994
1616575200000|2021-03-24 08:40:00|56284.9|56159.9|56316|56191|56358|56233|56138.1|56013.1|1003
1616575500000|2021-03-24 08:45:00|56316.8|56191.8|56230.5|56105.5|56391.7|56266.7|56220.6|56095.6|964
1616575800000|2021-03-24 08:50:00|56231|56106|56280.9|56155.9|56324.3|56199.3|56228.6|56103.6|867
1616576100000|2021-03-24 08:55:00|56280.7|56155.7|56363|56238|56397.8|56272.8|56257.4|56132.4|941
1616576400000|2021-03-24 09:00:00|56363.1|56238.1|56643.6|56518.6|56700.5|56575.5|56363.1|56238.1|1024
1616576700000|2021-03-24 09:05:00|56640.8|56515.8|56537.7|56412.7|56651.4|56526.4|56508.7|56383.7|949
1616577000000|2021-03-24 09:10:00|56535.8|56410.8|56682.4|56557.4|56695.8|56570.8|56535.2|56410.2|896
1616577300000|2021-03-24 09:15:00|56679.7|56554.7|56540.4|56415.4|56719.2|56594.2|56526.1|56401.1|969
1616577600000|2021-03-24 09:20:00|56539.8|56414.8|56478.1|56353.1|56586|56461|56432.5|56307.5|969
1616577900000|2021-03-24 09:25:00|56479.6|56354.6|56570.4|56445.4|56582|56457|56472.9|56347.9|911
1616578200000|2021-03-24 09:30:00|56568.4|56443.4|56586.3|56461.3|56592|56467|56469.6|56344.6|797
1616578500000|2021-03-24 09:35:00|56587|56462|56482.7|56357.7|56595.5|56470.5|56466.1|56341.1|896
1616578800000|2021-03-24 09:40:00|56481.4|56356.4|56512.9|56387.9|56536.1|56411.1|56472.2|56347.2|764
1616579100000|2021-03-24 09:45:00|56511.6|56386.6|56574.3|56449.3|56641.4|56516.4|56413.1|56288.1|900
1616579400000|2021-03-24 09:50:00|56574.1|56449.1|56476.2|56351.2|56583.9|56458.9|56419.5|56294.5|859
1616579700000|2021-03-24 09:55:00|56476.9|56351.9|56468.8|56343.8|56516.1|56391.1|56438|56313|841
1616580000000|2021-03-24 10:00:00|56468.7|56343.7|56472.2|56347.2|56566.3|56441.3|56390.8|56265.8|843
1616580300000|2021-03-24 10:05:00|56473.3|56348.3|56443.5|56318.5|56506.3|56381.3|56428.4|56303.4|787
1616580600000|2021-03-24 10:10:00|56438.9|56313.9|56334.8|56209.8|56466.4|56341.4|56333.9|56208.9|798
1616580900000|2021-03-24 10:15:00|56334.3|56209.3|56104.7|55979.7|56383.7|56258.7|56093.9|55968.9|911
1616581200000|2021-03-24 10:20:00|56101.9|55976.9|56236.4|56111.4|56240.7|56115.7|56101.9|55976.9|982
1616581500000|2021-03-24 10:25:00|56236.5|56111.5|56186.7|56061.7|56277|56152|56148.5|56023.5|769
1616581800000|2021-03-24 10:30:00|56190.3|56065.3|56459.6|56334.6|56487.8|56362.8|56141.4|56016.4|1015
1616582100000|2021-03-24 10:35:00|56465.4|56340.4|56468.3|56343.3|56527.7|56402.7|56388.3|56263.3|971
1616582400000|2021-03-24 10:40:00|56465.2|56340.2|56611.1|56486.1|56638.6|56513.6|56458|56333|972
1616582700000|2021-03-24 10:45:00|56611.2|56486.2|56443.7|56318.7|56620.4|56495.4|56440.4|56315.4|771
1616583000000|2021-03-24 10:50:00|56446.9|56321.9|56376|56251|56484.4|56359.4|56367|56242|792
1616583300000|2021-03-24 10:55:00|56376.6|56251.6|56506.8|56381.8|56519.8|56394.8|56374.7|56249.7|784
1616583600000|2021-03-24 11:00:00|56507.4|56382.4|56406.6|56281.6|56553|56428|56368.1|56243.1|895
1616583900000|2021-03-24 11:05:00|56406.7|56281.7|56471.9|56346.9|56535.3|56410.3|56406|56281|910
1616584200000|2021-03-24 11:10:00|56471.7|56346.7|56492.6|56367.6|56531.2|56406.2|56442.7|56317.7|877
1616584500000|2021-03-24 11:15:00|56493.6|56368.6|56567.5|56442.5|56637.2|56512.2|56491.7|56366.7|924
1616584800000|2021-03-24 11:20:00|56567.3|56442.3|56564.3|56439.3|56567.7|56442.7|56489|56364|812
1616585100000|2021-03-24 11:25:00|56564.4|56439.4|56512.4|56387.4|56621.8|56496.8|56508.7|56383.7|894
1616585400000|2021-03-24 11:30:00|56516.1|56391.1|56417.7|56292.7|56539.4|56414.4|56417.7|56292.7|586
1616585700000|2021-03-24 11:35:00|56418.9|56293.9|56411.7|56286.7|56467.1|56342.1|56365.3|56240.3|856
1616586000000|2021-03-24 11:40:00|56412.6|56287.6|56517.1|56392.1|56523.4|56398.4|56411.8|56286.8|951
1616586300000|2021-03-24 11:45:00|56517.6|56392.6|56415.4|56290.4|56518.1|56393.1|56412.1|56287.1|772
1616586600000|2021-03-24 11:50:00|56416.2|56291.2|56478.2|56353.2|56521.7|56396.7|56382.4|56257.4|760
1616586900000|2021-03-24 11:55:00|56477.4|56352.4|56651|56526|56671.9|56546.9|56471|56346|745
1616587200000|2021-03-24 12:00:00|56647.6|56522.6|56890.2|56765.2|56985.7|56860.7|56625.7|56500.7|1031
1616587500000|2021-03-24 12:05:00|56889.9|56764.9|57077.8|56952.8|57089.3|56964.3|56889.7|56764.7|958
1616587800000|2021-03-24 12:10:00|57082.5|56957.5|56961|56836|57091.3|56966.3|56956.2|56831.2|1062
1616588100000|2021-03-24 12:15:00|56964|56839|56842.7|56717.7|57096.7|56971.7|56841.5|56716.5|1040
1616588400000|2021-03-24 12:20:00|56842.2|56717.2|56808.3|56683.3|56956.2|56831.2|56768.9|56643.9|1060
1616588700000|2021-03-24 12:25:00|56807.9|56682.9|56897.6|56772.6|56904.9|56779.9|56793.8|56668.8|853
1616589000000|2021-03-24 12:30:00|56894.2|56769.2|56949.6|56824.6|56992|56867|56882.2|56757.2|935
1616589300000|2021-03-24 12:35:00|56951|56826|56922.1|56797.1|56954.6|56829.6|56919.5|56794.5|841
1616589600000|2021-03-24 12:40:00|56922.3|56797.3|56961.7|56836.7|56965.8|56840.8|56862.6|56737.6|680
1616589900000|2021-03-24 12:45:00|56962.7|56837.7|56953.4|56828.4|56979.2|56854.2|56914.4|56789.4|828
1616590200000|2021-03-24 12:50:00|56951.3|56826.3|56927.1|56802.1|56955.6|56830.6|56915.5|56790.5|790
1616590500000|2021-03-24 12:55:00|56926.9|56801.9|56989.7|56864.7|57011.3|56886.3|56903.6|56778.6|806
1616590800000|2021-03-24 13:00:00|56989.8|56864.8|56899.5|56774.5|57101.8|56976.8|56894.2|56769.2|965
1616591100000|2021-03-24 13:05:00|56900.5|56775.5|56895.2|56770.2|56951.5|56826.5|56864.7|56739.7|857
1616591400000|2021-03-24 13:10:00|56892.6|56767.6|56961.9|56836.9|56966.8|56841.8|56850.8|56725.8|848
1616591700000|2021-03-24 13:15:00|56961.6|56836.6|57043.3|56918.3|57052.6|56927.6|56948|56823|829
1616592000000|2021-03-24 13:20:00|57043.9|56918.9|57004.7|56879.7|57049.3|56924.3|56919.6|56794.6|937
1616592300000|2021-03-24 13:25:00|57003.3|56878.3|57039.3|56914.3|57056.3|56931.3|57001.7|56876.7|782
1616592600000|2021-03-24 13:30:00|57039.4|56914.4|57136.3|57011.3|57221.8|57096.8|57037.7|56912.7|756
1616592900000|2021-03-24 13:35:00|57135.9|57010.9|57051.8|56926.8|57267.9|57142.9|57041.8|56916.8|752
1616593200000|2021-03-24 13:40:00|57048.8|56923.8|56880.6|56755.6|57058.7|56933.7|56850.8|56725.8|944
1616593500000|2021-03-24 13:45:00|56879.5|56754.5|56583.3|56458.3|56928.2|56803.2|56498|56373|1050
1616593800000|2021-03-24 13:50:00|56581.7|56456.7|56681.9|56556.9|56775.6|56650.6|56576|56451|980
1616594100000|2021-03-24 13:55:00|56684.2|56559.2|56833|56708|56837.8|56712.8|56669.3|56544.3|917
1616594400000|2021-03-24 14:00:00|56832.7|56707.7|56711.9|56586.9|56957|56832|56707.5|56582.5|941
1616594700000|2021-03-24 14:05:00|56712.4|56587.4|56865.2|56740.2|56865.2|56740.2|56712.4|56587.4|606
1616595000000|2021-03-24 14:10:00|56862.1|56737.1|56880.6|56755.6|56989.6|56864.6|56860.5|56735.5|882
1616595300000|2021-03-24 14:15:00|56880.5|56755.5|56733.9|56608.9|56968.4|56843.4|56730|56605|914
1616595600000|2021-03-24 14:20:00|56733.5|56608.5|56690.5|56565.5|56757.4|56632.4|56637.7|56512.7|887
1616595900000|2021-03-24 14:25:00|56690.6|56565.6|56659|56534|56756.3|56631.3|56611.6|56486.6|985
1616596200000|2021-03-24 14:30:00|56661.1|56536.1|56674.4|56549.4|56748.6|56623.6|56601|56476|956
1616596500000|2021-03-24 14:35:00|56674.9|56549.9|56729.9|56604.9|56743.8|56618.8|56669.5|56544.5|847
1616596800000|2021-03-24 14:40:00|56725.5|56600.5|56722.4|56597.4|56777.2|56652.2|56670.9|56545.9|903
1616597100000|2021-03-24 14:45:00|56724.2|56599.2|56725|56600|56764.4|56639.4|56636.9|56511.9|898
1616597400000|2021-03-24 14:50:00|56724.8|56599.8|56772.1|56647.1|56793.7|56668.7|56723.4|56598.4|822
1616597700000|2021-03-24 14:55:00|56769.9|56644.9|56578.5|56453.5|56779.3|56654.3|56515.4|56390.4|836
1616598000000|2021-03-24 15:00:00|56580|56455|56666.8|56541.8|56693.4|56568.4|56580|56455|808
1616598300000|2021-03-24 15:05:00|56664.2|56539.2|56550.6|56425.6|56679.8|56554.8|56543.3|56418.3|822
1616598600000|2021-03-24 15:10:00|56551.5|56426.5|56633.7|56508.7|56646.7|56521.7|56551.5|56426.5|840
1616598900000|2021-03-24 15:15:00|56634|56509|56675.4|56550.4|56688.3|56563.3|56573.3|56448.3|949
1616599200000|2021-03-24 15:20:00|56676.3|56551.3|56473.8|56348.8|56679|56554|56472.8|56347.8|843
1616599500000|2021-03-24 15:25:00|56469.9|56344.9|56373.4|56248.4|56527.1|56402.1|56305.2|56180.2|965
1616599800000|2021-03-24 15:30:00|56373.1|56248.1|56369|56244|56416.1|56291.1|56341.5|56216.5|810
1616600100000|2021-03-24 15:35:00|56364.5|56239.5|56304|56179|56375.4|56250.4|56202|56077|1006
1616600400000|2021-03-24 15:40:00|56304.7|56179.7|56132.6|56007.6|56313.1|56188.1|56129|56004|921
1616600700000|2021-03-24 15:45:00|56132|56007|56167.3|56042.3|56213.3|56088.3|56076|55951|944
1616601000000|2021-03-24 15:50:00|56167.4|56042.4|56191.6|56066.6|56214.7|56089.7|56118.2|55993.2|862
1616601300000|2021-03-24 15:55:00|56192.3|56067.3|56346.7|56221.7|56384.3|56259.3|56166.6|56041.6|805
1616601600000|2021-03-24 16:00:00|56348.3|56223.3|56095.3|55970.3|56444.5|56319.5|56066.3|55941.3|987
1616601900000|2021-03-24 16:05:00|56098.8|55973.8|56264|56139|56308.4|56183.4|56098.8|55973.8|972
1616602200000|2021-03-24 16:10:00|56264.4|56139.4|56228|56103|56345.1|56220.1|56185.1|56060.1|895
1616602500000|2021-03-24 16:15:00|56227.4|56102.4|56031.8|55906.8|56236.9|56111.9|56013.6|55888.6|947
1616602800000|2021-03-24 16:20:00|56030.7|55905.7|55990.7|55865.7|56038.9|55913.9|55924.1|55799.1|1045
1616603100000|2021-03-24 16:25:00|55991.3|55866.3|55903.6|55778.6|55991.6|55866.6|55862.5|55737.5|937
1616603400000|2021-03-24 16:30:00|55904|55779|56031.4|55906.4|56070.9|55945.9|55829|55704|1009
1616603700000|2021-03-24 16:35:00|56040.6|55915.6|55922.7|55797.7|56100.9|55975.9|55917.6|55792.6|887
1616604000000|2021-03-24 16:40:00|55921.3|55796.3|56007.1|55882.1|56043.5|55918.5|55893.2|55768.2|931
1616604300000|2021-03-24 16:45:00|56006.5|55881.5|56059.8|55934.8|56168.9|56043.9|56006.1|55881.1|878
1616604600000|2021-03-24 16:50:00|56061|55936|56017.4|55892.4|56070.1|55945.1|55953|55828|892
1616604900000|2021-03-24 16:55:00|56017.1|55892.1|55811.2|55686.2|56061.2|55936.2|55801.8|55676.8|954
1616605200000|2021-03-24 17:00:00|55808.7|55683.7|56014.6|55889.6|56016|55891|55786.9|55661.9|948
1616605500000|2021-03-24 17:05:00|56013.3|55888.3|55943.1|55818.1|56016.4|55891.4|55849.1|55724.1|851
1616605800000|2021-03-24 17:10:00|55946.4|55821.4|55805.6|55680.6|55979.7|55854.7|55805.3|55680.3|761
1616606100000|2021-03-24 17:15:00|55805|55680|55828.5|55703.5|55961.1|55836.1|55649.4|55524.4|1000
1616606400000|2021-03-24 17:20:00|55828|55703|55942|55817|55960.3|55835.3|55794|55669|912
1616606700000|2021-03-24 17:25:00|55941.3|55816.3|56015.4|55890.4|56050.8|55925.8|55883.3|55758.3|909
1616607000000|2021-03-24 17:30:00|56012.6|55887.6|56200.8|56075.8|56311.5|56186.5|55971.4|55846.4|1003
1616607300000|2021-03-24 17:35:00|56198.9|56073.9|56317.4|56192.4|56340.1|56215.1|56189.8|56064.8|942
1616607600000|2021-03-24 17:40:00|56316.7|56191.7|56330.2|56205.2|56420.5|56295.5|56313.8|56188.8|879
1616607900000|2021-03-24 17:45:00|56328.8|56203.8|56197.5|56072.5|56366.2|56241.2|56187.5|56062.5|872
1616608200000|2021-03-24 17:50:00|56198.8|56073.8|56281.8|56156.8|56357.2|56232.2|56198.5|56073.5|926
1616608500000|2021-03-24 17:55:00|56279.6|56154.6|56190.1|56065.1|56328.6|56203.6|56190.1|56065.1|822
1616608800000|2021-03-24 18:00:00|56189.4|56064.4|56287.3|56162.3|56302|56177|56184.3|56059.3|1001
1616609100000|2021-03-24 18:05:00|56288.4|56163.4|56342.2|56217.2|56398.4|56273.4|56281.6|56156.6|859
1616609400000|2021-03-24 18:10:00|56342.1|56217.1|56137.2|56012.2|56342.8|56217.8|56077.4|55952.4|891
1616609700000|2021-03-24 18:15:00|56136.5|56011.5|56111.1|55986.1|56246|56121|56109.9|55984.9|887
1616610000000|2021-03-24 18:20:00|56112|55987|56140.1|56015.1|56191.7|56066.7|56086.9|55961.9|717
1616610300000|2021-03-24 18:25:00|56141.2|56016.2|56048.4|55923.4|56161.6|56036.6|56016.3|55891.3|692
1616610600000|2021-03-24 18:30:00|56036.7|55911.7|55880.5|55755.5|56048.4|55923.4|55858.6|55733.6|940
1616610900000|2021-03-24 18:35:00|55877.6|55752.6|55789.7|55664.7|55927.8|55802.8|55765|55640|851
1616611200000|2021-03-24 18:40:00|55786.7|55661.7|55582.8|55457.8|55790.4|55665.4|55566.7|55441.7|939
1616611500000|2021-03-24 18:45:00|55582.5|55457.5|55639.1|55514.1|55721.2|55596.2|55521.2|55396.2|996
1616611800000|2021-03-24 18:50:00|55641.2|55516.2|55545.5|55420.5|55663.4|55538.4|55541.4|55416.4|901
1616612100000|2021-03-24 18:55:00|55540.2|55415.2|55411.7|55286.7|55586.3|55461.3|55411.7|55286.7|804
1616612400000|2021-03-24 19:00:00|55414.2|55289.2|55407.1|55282.1|55577.2|55452.2|55397.6|55272.6|954
1616612700000|2021-03-24 19:05:00|55409.5|55284.5|55497.9|55372.9|55516.4|55391.4|55395.1|55270.1|892
1616613000000|2021-03-24 19:10:00|55496.2|55371.2|55503.2|55378.2|55527.2|55402.2|55401.7|55276.7|797
1616613300000|2021-03-24 19:15:00|55501.8|55376.8|55439.7|55314.7|55504.2|55379.2|55412.7|55287.7|819
1616613600000|2021-03-24 19:20:00|55438.3|55313.3|55463.7|55338.7|55528|55403|55310.8|55185.8|912
1616613900000|2021-03-24 19:25:00|55463.9|55338.9|55217|55092|55464.2|55339.2|55182.6|55057.6|971
1616614200000|2021-03-24 19:30:00|55216.2|55091.2|55079|54954|55309.6|55184.6|55069.2|54944.2|1006
1616614500000|2021-03-24 19:35:00|55078.6|54953.6|54853.3|54728.3|55118.9|54993.9|54844.5|54719.5|982
1616614800000|2021-03-24 19:40:00|54853.2|54728.2|54754.1|54629.1|54913.4|54788.4|54684.7|54559.7|1030
1616615100000|2021-03-24 19:45:00|54754.5|54629.5|54968.8|54843.8|54982.5|54857.5|54721.9|54596.9|1041
1616615400000|2021-03-24 19:50:00|54968.7|54843.7|54856.5|54731.5|55005.1|54880.1|54854.5|54729.5|883
1616615700000|2021-03-24 19:55:00|54858.9|54733.9|54771.1|54646.1|54909.5|54784.5|54723.3|54598.3|960
1616616000000|2021-03-24 20:00:00|54769.1|54644.1|54548.7|54423.7|54769.1|54644.1|54522.7|54397.7|1043
1616616300000|2021-03-24 20:05:00|54548.6|54423.6|54478.5|54353.5|54665.1|54540.1|54402.2|54277.2|1042
1616616600000|2021-03-24 20:10:00|54478.4|54353.4|54312.7|54187.7|54517.6|54392.6|54305.5|54180.5|1041
1616616900000|2021-03-24 20:15:00|54311.7|54186.7|54435.3|54310.3|54441.1|54316.1|54072.5|53947.5|1038
1616617200000|2021-03-24 20:20:00|54437|54312|54313.9|54188.9|54447.6|54322.6|54295.7|54170.7|969
1616617500000|2021-03-24 20:25:00|54321|54196|53780.9|53655.9|54335.7|54210.7|53699.9|53574.9|1081
1616617800000|2021-03-24 20:30:00|53782|53657|53567.9|53442.9|53782|53657|53404.2|53279.2|1120
1616618100000|2021-03-24 20:35:00|53557.5|53432.5|53564.9|53439.9|53691.4|53566.4|53277.6|53152.6|1140
1616618400000|2021-03-24 20:40:00|53575.9|53450.9|53923.4|53798.4|53923.4|53798.4|53448|53323|1065
1616618700000|2021-03-24 20:45:00|53924.1|53799.1|53943.9|53818.9|53951.1|53826.1|53738|53613|1101
1616619000000|2021-03-24 20:50:00|53945.2|53820.2|54295.6|54170.6|54319.7|54194.7|53945.2|53820.2|1094
1616619300000|2021-03-24 20:55:00|54295.8|54170.8|54111.9|53986.9|54427.5|54302.5|54111.3|53986.3|1000
1616619600000|2021-03-24 21:00:00|54113|53988|53898.4|53773.4|54113.8|53988.8|53639.9|53514.9|1000
1616619900000|2021-03-24 21:05:00|53898.6|53773.6|54228.3|54103.3|54281.6|54156.6|53896.4|53771.4|977
1616620200000|2021-03-24 21:10:00|54225.9|54100.9|54115.2|53990.2|54226.1|54101.1|53928.4|53803.4|1033
1616620500000|2021-03-24 21:15:00|54115.4|53990.4|54003.5|53878.5|54136.4|54011.4|53955.4|53830.4|916
1616620800000|2021-03-24 21:20:00|54012|53887|54151.6|54026.6|54240.7|54115.7|54012|53887|907
1616621100000|2021-03-24 21:25:00|54151|54026|54023.7|53898.7|54154.3|54029.3|53955.4|53830.4|806
1616621400000|2021-03-24 21:30:00|54022.9|53897.9|53800.5|53675.5|54022.9|53897.9|53779.4|53654.4|989
1616621700000|2021-03-24 21:35:00|53800.4|53675.4|53664.1|53539.1|53930.1|53805.1|53637.3|53512.3|999
1616622000000|2021-03-24 21:40:00|53664|53539|53972.5|53847.5|53974.8|53849.8|53662.8|53537.8|993
1616622300000|2021-03-24 21:45:00|53972.3|53847.3|53875|53750|54095.5|53970.5|53814.8|53689.8|971
1616622600000|2021-03-24 21:50:00|53875.1|53750.1|53813.8|53688.8|53880.7|53755.7|53702.7|53577.7|1033
1616622900000|2021-03-24 21:55:00|53815.2|53690.2|53786|53661|53831.3|53706.3|53749.6|53624.6|932
1616623200000|2021-03-24 22:00:00|53787.8|53662.8|53473.4|53348.4|53789.3|53664.3|53408|53283|1084
1616623500000|2021-03-24 22:05:00|53474.5|53349.5|53601.3|53476.3|53773.1|53648.1|53427.2|53302.2|1141
1616623800000|2021-03-24 22:10:00|53592.3|53467.3|53196.8|53071.8|53600.4|53475.4|53196.8|53071.8|1047
1616624100000|2021-03-24 22:15:00|53187.9|53062.9|52185.3|52060.3|53188.2|53063.2|52185.3|52060.3|1048
1616624400000|2021-03-24 22:20:00|52184|52059|52119.5|51994.5|52631.8|52506.8|52097.9|51972.9|1103
1616624700000|2021-03-24 22:25:00|52123.1|51998.1|52483.8|52358.8|52495.9|52370.9|51766.9|51641.9|1090
1616625000000|2021-03-24 22:30:00|52501.1|52376.1|52504.4|52379.4|52615|52490|52346.3|52221.3|1108
1616625300000|2021-03-24 22:35:00|52509|52384|52743.4|52618.4|52820.5|52695.5|52474.1|52349.1|1053
1616625600000|2021-03-24 22:40:00|52743.1|52618.1|52679.8|52554.8|52853.8|52728.8|52679.8|52554.8|954
1616625900000|2021-03-24 22:45:00|52679.6|52554.6|52546.8|52421.8|52686.2|52561.2|52543.2|52418.2|993
1616626200000|2021-03-24 22:50:00|52543.7|52418.7|52660.8|52535.8|52702.9|52577.9|52197|52072|1037
1616626500000|2021-03-24 22:55:00|52659.6|52534.6|52589.9|52464.9|52778.9|52653.9|52571.7|52446.7|1074
1616626800000|2021-03-24 23:00:00|52590.1|52465.1|52551.4|52426.4|52615.7|52490.7|52384.3|52259.3|1094
1616627100000|2021-03-24 23:05:00|52556.2|52431.2|52817.3|52692.3|52817.3|52692.3|52556.2|52431.2|1027
1616627400000|2021-03-24 23:10:00|52816.9|52691.9|52760|52635|52903.1|52778.1|52738.8|52613.8|1050
1616627700000|2021-03-24 23:15:00|52760.1|52635.1|52476.9|52351.9|52760.6|52635.6|52476|52351|1055
1616628000000|2021-03-24 23:20:00|52473.2|52348.2|52510.7|52385.7|52601.2|52476.2|52439.8|52314.8|1072
1616628300000|2021-03-24 23:25:00|52509.8|52384.8|52801.1|52676.1|52805.7|52680.7|52500.4|52375.4|1058
1616628600000|2021-03-24 23:30:00|52801.5|52676.5|52545.1|52420.1|52803.2|52678.2|52525.9|52400.9|1050
1616628900000|2021-03-24 23:35:00|52545.6|52420.6|52795.8|52670.8|52799.9|52674.9|52478.7|52353.7|1110
1616629200000|2021-03-24 23:40:00|52795.9|52670.9|52943.5|52818.5|53009.3|52884.3|52765.7|52640.7|1095
1616629500000|2021-03-24 23:45:00|52944.3|52819.3|52773.3|52648.3|52988.7|52863.7|52761.4|52636.4|1027
1616629800000|2021-03-24 23:50:00|52768.9|52643.9|52621.8|52496.8|52774|52649|52563|52438|1036
1616630100000|2021-03-24 23:55:00|52623.4|52498.4|52353.2|52228.2|52634.4|52509.4|52347.6|52222.6|1079
1616630400000|2021-03-25 00:00:00|52352.9|52227.9|52409.2|52284.2|52460.1|52335.1|52083.6|51958.6|1119
1616630700000|2021-03-25 00:05:00|52405.8|52280.8|52331.6|52206.6|52569.7|52444.7|52279.6|52154.6|1143
1616631000000|2021-03-25 00:10:00|52329.9|52204.9|52748.4|52623.4|52748.5|52623.5|52328.7|52203.7|1080
1616631300000|2021-03-25 00:15:00|52748.2|52623.2|52609.1|52484.1|52825.6|52700.6|52590.2|52465.2|1068
1616631600000|2021-03-25 00:20:00|52608.7|52483.7|52765.7|52640.7|52793.3|52668.3|52600.9|52475.9|1075
1616631900000|2021-03-25 00:25:00|52766.1|52641.1|52764.6|52639.6|52824.5|52699.5|52698.3|52573.3|1005
1616632200000|2021-03-25 00:30:00|52765.4|52640.4|52416.7|52291.7|52766|52641|52407.5|52282.5|1091
1616632500000|2021-03-25 00:35:00|52416.1|52291.1|52448.8|52323.8|52587.9|52462.9|52369.4|52244.4|1049
1616632800000|2021-03-25 00:40:00|52448.3|52323.3|52487.8|52362.8|52518.2|52393.2|52395.8|52270.8|1025
1616633100000|2021-03-25 00:45:00|52485.5|52360.5|52796.2|52671.2|52827.1|52702.1|52485.5|52360.5|1098
1616633400000|2021-03-25 00:50:00|52797|52672|52681.9|52556.9|52818.2|52693.2|52549.4|52424.4|1042
1616633700000|2021-03-25 00:55:00|52677.9|52552.9|52677.6|52552.6|52741.4|52616.4|52624|52499|1019
1616634000000|2021-03-25 01:00:00|52679|52554|52793.7|52668.7|52806.1|52681.1|52524.2|52399.2|1052
1616634300000|2021-03-25 01:05:00|52794.1|52669.1|52653.8|52528.8|52794.6|52669.6|52634|52509|1009
1616634600000|2021-03-25 01:10:00|52655|52530|52467.5|52342.5|52655|52530|52464.2|52339.2|1074
1616634900000|2021-03-25 01:15:00|52477.3|52352.3|52461.5|52336.5|52623.5|52498.5|52427.4|52302.4|1012
1616635200000|2021-03-25 01:20:00|52461.6|52336.6|52539.4|52414.4|52630.1|52505.1|52460|52335|972
1616635500000|2021-03-25 01:25:00|52539.3|52414.3|52466.9|52341.9|52566.7|52441.7|52463.6|52338.6|1027
1616635800000|2021-03-25 01:30:00|52472.3|52347.3|52240|52115|52521.6|52396.6|52219|52094|1073
1616636100000|2021-03-25 01:35:00|52240.1|52115.1|52435.9|52310.9|52450.1|52325.1|52045.8|51920.8|1116
1616636400000|2021-03-25 01:40:00|52439.5|52314.5|52594.6|52469.6|52657.7|52532.7|52421.7|52296.7|1136
1616636700000|2021-03-25 01:45:00|52594|52469|52402.8|52277.8|52605.6|52480.6|52321.4|52196.4|1096
1616637000000|2021-03-25 01:50:00|52402.4|52277.4|52171.5|52046.5|52405.5|52280.5|52094.4|51969.4|1082
1616637300000|2021-03-25 01:55:00|52173|52048|51875.4|51750.4|52202.5|52077.5|51817.6|51692.6|1108
1616637600000|2021-03-25 02:00:00|51878.1|51753.1|52365.8|52240.8|52404.4|52279.4|51612|51487|1127
1616637900000|2021-03-25 02:05:00|52364.6|52239.6|52098.1|51973.1|52411.3|52286.3|52054.9|51929.9|1122
1616638200000|2021-03-25 02:10:00|52100.4|51975.4|51895.6|51770.6|52143.8|52018.8|51839|51714|1129
1616638500000|2021-03-25 02:15:00|51892.4|51767.4|52020.9|51895.9|52209.1|52084.1|51812.1|51687.1|1126
1616638800000|2021-03-25 02:20:00|52021.5|51896.5|52185.9|52060.9|52190.8|52065.8|51987.8|51862.8|1077
1616639100000|2021-03-25 02:25:00|52183.1|52058.1|52271.9|52146.9|52285|52160|51986.9|51861.9|1082
1616639400000|2021-03-25 02:30:00|52268.6|52143.6|52370.6|52245.6|52400.7|52275.7|52237|52112|1062
1616639700000|2021-03-25 02:35:00|52373.1|52248.1|52485.9|52360.9|52495.6|52370.6|52289.6|52164.6|1020
1616640000000|2021-03-25 02:40:00|52484.6|52359.6|52431|52306|52491.6|52366.6|52379.5|52254.5|1022
1616640300000|2021-03-25 02:45:00|52430.5|52305.5|52420.3|52295.3|52584.1|52459.1|52311.3|52186.3|1041
1616640600000|2021-03-25 02:50:00|52420.1|52295.1|52417.5|52292.5|52505.5|52380.5|52320.2|52195.2|983
1616640900000|2021-03-25 02:55:00|52418.8|52293.8|52291.5|52166.5|52437.4|52312.4|52236.7|52111.7|1042
1616641200000|2021-03-25 03:00:00|52290.8|52165.8|52547.4|52422.4|52607.2|52482.2|52155|52030|1119
1616641500000|2021-03-25 03:05:00|52546.1|52421.1|52371.1|52246.1|52546.1|52421.1|52347.6|52222.6|995
1616641800000|2021-03-25 03:10:00|52372.4|52247.4|52352.5|52227.5|52391.8|52266.8|52300|52175|935
1616642100000|2021-03-25 03:15:00|52353.7|52228.7|52249.2|52124.2|52355.9|52230.9|52216.6|52091.6|896
1616642400000|2021-03-25 03:20:00|52249|52124|52231|52106|52370.4|52245.4|52213.6|52088.6|916
1616642700000|2021-03-25 03:25:00|52230.9|52105.9|52062.7|51937.7|52231|52106|52032.9|51907.9|1000
1616643000000|2021-03-25 03:30:00|52063.2|51938.2|52262.1|52137.1|52326|52201|52023.4|51898.4|1041
1616643300000|2021-03-25 03:35:00|52262|52137|51906.3|51781.3|52262.9|52137.9|51887.6|51762.6|975
1616643600000|2021-03-25 03:40:00|51906.6|51781.6|52029.3|51904.3|52031.4|51906.4|51906.5|51781.5|937
1616643900000|2021-03-25 03:45:00|52028.8|51903.8|52131.4|52006.4|52206.5|52081.5|51994.1|51869.1|1020
1616644200000|2021-03-25 03:50:00|52127.7|52002.7|52270.3|52145.3|52270.6|52145.6|52081.5|51956.5|1044
1616644500000|2021-03-25 03:55:00|52271.1|52146.1|52183.1|52058.1|52306.4|52181.4|52177.4|52052.4|958
1616644800000|2021-03-25 04:00:00|52182.8|52057.8|51987.7|51862.7|52218.1|52093.1|51974.5|51849.5|1028
1616645100000|2021-03-25 04:05:00|51986.8|51861.8|52237.8|52112.8|52239.2|52114.2|51972.7|51847.7|965
1616645400000|2021-03-25 04:10:00|52236.1|52111.1|52399|52274|52409.2|52284.2|52186.6|52061.6|966
1616645700000|2021-03-25 04:15:00|52397.7|52272.7|52316.8|52191.8|52397.7|52272.7|52262.9|52137.9|928
1616646000000|2021-03-25 04:20:00|52321.4|52196.4|52467.4|52342.4|52551.2|52426.2|52320|52195|1006
1616646300000|2021-03-25 04:25:00|52467.3|52342.3|52468.4|52343.4|52507.5|52382.5|52401.4|52276.4|918
1616646600000|2021-03-25 04:30:00|52468.9|52343.9|52415.4|52290.4|52473.3|52348.3|52380.4|52255.4|948
1616646900000|2021-03-25 04:35:00|52413.5|52288.5|52303.7|52178.7|52448.3|52323.3|52293.2|52168.2|947
1616647200000|2021-03-25 04:40:00|52304.4|52179.4|52408.9|52283.9|52434.3|52309.3|52301.5|52176.5|882
1616647500000|2021-03-25 04:45:00|52409.4|52284.4|52301|52176|52517.6|52392.6|52298.3|52173.3|909
1616647800000|2021-03-25 04:50:00|52301.2|52176.2|52269.8|52144.8|52378.5|52253.5|52225.4|52100.4|968
1616648100000|2021-03-25 04:55:00|52269.9|52144.9|52319.6|52194.6|52338.7|52213.7|52250.2|52125.2|788
1616648400000|2021-03-25 05:00:00|52319.4|52194.4|52415.1|52290.1|52426.5|52301.5|52220.8|52095.8|940
1616648700000|2021-03-25 05:05:00|52414.9|52289.9|52434.3|52309.3|52479.4|52354.4|52387.7|52262.7|914
1616649000000|2021-03-25 05:10:00|52434.1|52309.1|52542.8|52417.8|52545.3|52420.3|52433.3|52308.3|881
1616649300000|2021-03-25 05:15:00|52543.2|52418.2|52793.9|52668.9|52838.9|52713.9|52518.3|52393.3|992
1616649600000|2021-03-25 05:20:00|52795|52670|52817.7|52692.7|52859.6|52734.6|52751.6|52626.6|954
1616649900000|2021-03-25 05:25:00|52819.6|52694.6|52874.3|52749.3|52904.4|52779.4|52794.3|52669.3|905
1616650200000|2021-03-25 05:30:00|52874.7|52749.7|52752.1|52627.1|52875.9|52750.9|52742.2|52617.2|860
1616650500000|2021-03-25 05:35:00|52752.2|52627.2|52765.9|52640.9|52825.4|52700.4|52752.2|52627.2|835
1616650800000|2021-03-25 05:40:00|52766.4|52641.4|52747.6|52622.6|52780.3|52655.3|52700.9|52575.9|837
1616651100000|2021-03-25 05:45:00|52747.5|52622.5|52766.8|52641.8|52794.4|52669.4|52686.3|52561.3|906
1616651400000|2021-03-25 05:50:00|52772.1|52647.1|52875|52750|52893.5|52768.5|52738.2|52613.2|914
1616651700000|2021-03-25 05:55:00|52874.9|52749.9|52760.5|52635.5|52877.2|52752.2|52738.8|52613.8|918
1616652000000|2021-03-25 06:00:00|52760.2|52635.2|52890.2|52765.2|52890.2|52765.2|52733.9|52608.9|970
1616652300000|2021-03-25 06:05:00|52892|52767|53071.2|52946.2|53145.7|53020.7|52872.8|52747.8|1031
1616652600000|2021-03-25 06:10:00|53071|52946|53253.3|53128.3|53294.1|53169.1|53071|52946|950
1616652900000|2021-03-25 06:15:00|53253.9|53128.9|53197.4|53072.4|53253.9|53128.9|53175.3|53050.3|774
1616653200000|2021-03-25 06:20:00|53197.9|53072.9|53187.2|53062.2|53213.6|53088.6|53179.1|53054.1|717
1616653500000|2021-03-25 06:25:00|53186|53061|53110.6|52985.6|53190.2|53065.2|53101.4|52976.4|506
1616653800000|2021-03-25 06:30:00|53108.6|52983.6|52896.2|52771.2|53108.6|52983.6|52817.5|52692.5|978
1616654100000|2021-03-25 06:35:00|52898.5|52773.5|53030.1|52905.1|53040|52915|52893.3|52768.3|926
1616654400000|2021-03-25 06:40:00|53031.6|52906.6|52929.7|52804.7|53066.8|52941.8|52921|52796|908
1616654700000|2021-03-25 06:45:00|52929.4|52804.4|52983.5|52858.5|53043.8|52918.8|52926.6|52801.6|879
1616655000000|2021-03-25 06:50:00|52983.3|52858.3|53050.4|52925.4|53112.7|52987.7|52980|52855|898
1616655300000|2021-03-25 06:55:00|53050.5|52925.5|53029.5|52904.5|53050.5|52925.5|52915|52790|910
1616655600000|2021-03-25 07:00:00|53029.8|52904.8|53076.9|52951.9|53077.4|52952.4|52923.4|52798.4|883
1616655900000|2021-03-25 07:05:00|53076.4|52951.4|53131.9|53006.9|53190.2|53065.2|53075.1|52950.1|696
1616656200000|2021-03-25 07:10:00|53130.7|53005.7|53117.7|52992.7|53135.8|53010.8|52992.4|52867.4|874
1616656500000|2021-03-25 07:15:00|53119.6|52994.6|52961.6|52836.6|53135.2|53010.2|52918.9|52793.9|814
1616656800000|2021-03-25 07:20:00|52961.9|52836.9|52846.5|52721.5|52981.3|52856.3|52846.5|52721.5|886
1616657100000|2021-03-25 07:25:00|52843.7|52718.7|52912|52787|52962.5|52837.5|52840.1|52715.1|897
1616657400000|2021-03-25 07:30:00|52912.3|52787.3|53024.6|52899.6|53024.6|52899.6|52910.9|52785.9|832
1616657700000|2021-03-25 07:35:00|53028.5|52903.5|52984.5|52859.5|53064.2|52939.2|52976.1|52851.1|799
1616658000000|2021-03-25 07:40:00|52983.9|52858.9|52846.7|52721.7|52983.9|52858.9|52820.1|52695.1|905
1616658300000|2021-03-25 07:45:00|52850.6|52725.6|52685.3|52560.3|52880.3|52755.3|52677.1|52552.1|944
1616658600000|2021-03-25 07:50:00|52685.2|52560.2|52601.4|52476.4|52687.6|52562.6|52490|52365|976
1616658900000|2021-03-25 07:55:00|52600.3|52475.3|52316.5|52191.5|52602.4|52477.4|52296.5|52171.5|1074
1616659200000|2021-03-25 08:00:00|52316.9|52191.9|52194.8|52069.8|52403.2|52278.2|52168.4|52043.4|1099
1616659500000|2021-03-25 08:05:00|52195.1|52070.1|52480.9|52355.9|52481.5|52356.5|52153.6|52028.6|1038
1616659800000|2021-03-25 08:10:00|52478.7|52353.7|52468.2|52343.2|52501.7|52376.7|52276.2|52151.2|1039
1616660100000|2021-03-25 08:15:00|52469.4|52344.4|52387.1|52262.1|52566.7|52441.7|52357.7|52232.7|1044
1616660400000|2021-03-25 08:20:00|52387.7|52262.7|52442.4|52317.4|52536.6|52411.6|52302|52177|1056
1616660700000|2021-03-25 08:25:00|52441.7|52316.7|52416|52291|52560|52435|52382|52257|1040
1616661000000|2021-03-25 08:30:00|52416.7|52291.7|52338.8|52213.8|52461.5|52336.5|52332.2|52207.2|869
1616661300000|2021-03-25 08:35:00|52333|52208|52557.8|52432.8|52628.4|52503.4|52330.7|52205.7|923
1616661600000|2021-03-25 08:40:00|52555.9|52430.9|52776.5|52651.5|52833|52708|52543|52418|1000
1616661900000|2021-03-25 08:45:00|52778.3|52653.3|52662.9|52537.9|52829.5|52704.5|52661.6|52536.6|879
1616662200000|2021-03-25 08:50:00|52663.4|52538.4|52632.4|52507.4|52689.2|52564.2|52557.8|52432.8|904
1616662500000|2021-03-25 08:55:00|52631.9|52506.9|52666.5|52541.5|52712|52587|52594.2|52469.2|899
1616662800000|2021-03-25 09:00:00|52666.1|52541.1|52555.4|52430.4|52744.6|52619.6|52554.5|52429.5|947
1616663100000|2021-03-25 09:05:00|52554.5|52429.5|52616.3|52491.3|52690.8|52565.8|52550.6|52425.6|901
1616663400000|2021-03-25 09:10:00|52616.2|52491.2|52550.3|52425.3|52616.2|52491.2|52430.1|52305.1|1017
1616663700000|2021-03-25 09:15:00|52551.2|52426.2|52839.8|52714.8|52839.8|52714.8|52551.2|52426.2|1016
1616664000000|2021-03-25 09:20:00|52840.5|52715.5|52777.5|52652.5|52862|52737|52769|52644|968
1616664300000|2021-03-25 09:25:00|52777.9|52652.9|52847.4|52722.4|52876.1|52751.1|52739.6|52614.6|949
1616664600000|2021-03-25 09:30:00|52847.5|52722.5|52744.8|52619.8|52871.5|52746.5|52741.4|52616.4|825
1616664900000|2021-03-25 09:35:00|52746.5|52621.5|52825.8|52700.8|52849.1|52724.1|52679|52554|830
1616665200000|2021-03-25 09:40:00|52827|52702|52741.3|52616.3|52835.7|52710.7|52726.7|52601.7|745
1616665500000|2021-03-25 09:45:00|52741.8|52616.8|52822.7|52697.7|52885.8|52760.8|52740.9|52615.9|830
1616665800000|2021-03-25 09:50:00|52823.3|52698.3|52864.8|52739.8|52889.3|52764.3|52811.4|52686.4|749
1616666100000|2021-03-25 09:55:00|52863.3|52738.3|53007.2|52882.2|53063.8|52938.8|52854.2|52729.2|932
1616666400000|2021-03-25 10:00:00|53009.4|52884.4|52941|52816|53102.3|52977.3|52907.3|52782.3|979
1616666700000|2021-03-25 10:05:00|52941.2|52816.2|52629.7|52504.7|52968|52843|52603.7|52478.7|938
1616667000000|2021-03-25 10:10:00|52618.1|52493.1|52736.1|52611.1|52762.5|52637.5|52592|52467|943
1616667300000|2021-03-25 10:15:00|52737.1|52612.1|52841.1|52716.1|52890.1|52765.1|52655.3|52530.3|913
1616667600000|2021-03-25 10:20:00|52846|52721|52901.2|52776.2|52912.9|52787.9|52762.9|52637.9|903
1616667900000|2021-03-25 10:25:00|52900.9|52775.9|52951.4|52826.4|52953.7|52828.7|52830.8|52705.8|862
1616668200000|2021-03-25 10:30:00|52951.7|52826.7|52945.8|52820.8|53063.9|52938.9|52890|52765|993
1616668500000|2021-03-25 10:35:00|52946|52821|53069.4|52944.4|53069.8|52944.8|52922.1|52797.1|873
1616668800000|2021-03-25 10:40:00|53069.6|52944.6|52937.2|52812.2|53069.6|52944.6|52918.3|52793.3|920
1616669100000|2021-03-25 10:45:00|52936.9|52811.9|52837.2|52712.2|52983.2|52858.2|52832.1|52707.1|917
1616669400000|2021-03-25 10:50:00|52837.1|52712.1|52935.4|52810.4|52938.4|52813.4|52830.3|52705.3|861
1616669700000|2021-03-25 10:55:00|52934.1|52809.1|53025.6|52900.6|53052.5|52927.5|52932|52807|1016
1616670000000|2021-03-25 11:00:00|53025.3|52900.3|53201.5|53076.5|53201.5|53076.5|52986.8|52861.8|1045
1616670300000|2021-03-25 11:05:00|53199.9|53074.9|53008.3|52883.3|53199.9|53074.9|52969.4|52844.4|1056
1616670600000|2021-03-25 11:10:00|53007.6|52882.6|52996.4|52871.4|53039.9|52914.9|52888.7|52763.7|921
1616670900000|2021-03-25 11:15:00|52997.1|52872.1|53031.9|52906.9|53044.9|52919.9|52916|52791|918
1616671200000|2021-03-25 11:20:00|53031.2|52906.2|52966.1|52841.1|53096|52971|52966|52841|963
1616671500000|2021-03-25 11:25:00|52965.2|52840.2|52808.5|52683.5|52990.5|52865.5|52783.4|52658.4|982
1616671800000|2021-03-25 11:30:00|52807.1|52682.1|52751.2|52626.2|52840.9|52715.9|52657|52532|972
1616672100000|2021-03-25 11:35:00|52751.4|52626.4|52763.5|52638.5|52798|52673|52731.4|52606.4|840
1616672400000|2021-03-25 11:40:00|52762.5|52637.5|52570.6|52445.6|52773.4|52648.4|52569.1|52444.1|911
1616672700000|2021-03-25 11:45:00|52572.5|52447.5|52447.1|52322.1|52583.8|52458.8|52348|52223|1039
1616673000000|2021-03-25 11:50:00|52446.7|52321.7|52311.3|52186.3|52486.2|52361.2|52308.5|52183.5|972
1616673300000|2021-03-25 11:55:00|52310.4|52185.4|52217.1|52092.1|52351.7|52226.7|52203.3|52078.3|1017
1616673600000|2021-03-25 12:00:00|52218.2|52093.2|52306.7|52181.7|52368.8|52243.8|52208.6|52083.6|971
1616673900000|2021-03-25 12:05:00|52298.9|52173.9|51734.6|51609.6|52306.3|52181.3|51728.8|51603.8|1003
1616674200000|2021-03-25 12:10:00|51725.7|51600.7|51260.4|51135.4|51809.2|51684.2|51158.9|51033.9|1111
1616674500000|2021-03-25 12:15:00|51258.3|51133.3|51377.8|51252.8|51485.6|51360.6|51167.7|51042.7|1153
1616674800000|2021-03-25 12:20:00|51375.5|51250.5|51422.4|51297.4|51491.5|51366.5|51240.2|51115.2|1144
1616675100000|2021-03-25 12:25:00|51423.1|51298.1|50909.8|50784.8|51424.5|51299.5|50679.1|50554.1|1130
1616675400000|2021-03-25 12:30:00|50907.8|50782.8|50811.9|50686.9|51011|50886|50684.2|50559.2|1131
1616675700000|2021-03-25 12:35:00|50806.8|50681.8|50655.4|50530.4|50817.7|50692.7|50534.8|50409.8|1126
1616676000000|2021-03-25 12:40:00|50654.2|50529.2|50981.6|50856.6|51128.9|51003.9|50651.1|50526.1|1152
1616676300000|2021-03-25 12:45:00|50984.3|50859.3|51256.8|51131.8|51267.7|51142.7|50984.3|50859.3|1111
1616676600000|2021-03-25 12:50:00|51255.4|51130.4|51025.1|50900.1|51350.9|51225.9|50979.3|50854.3|1114
1616676900000|2021-03-25 12:55:00|51032.1|50907.1|51134.4|51009.4|51226.2|51101.2|50968.7|50843.7|1132
1616677200000|2021-03-25 13:00:00|51131.3|51006.3|51134.3|51009.3|51322.4|51197.4|51036|50911|1118
1616677500000|2021-03-25 13:05:00|51133.9|51008.9|50926.2|50801.2|51227.5|51102.5|50917.3|50792.3|1091
1616677800000|2021-03-25 13:10:00|50925.5|50800.5|50649.3|50524.3|50987.3|50862.3|50620.7|50495.7|1120
1616678100000|2021-03-25 13:15:00|50647.2|50522.2|51152.2|51027.2|51159.6|51034.6|50519.1|50394.1|1158
1616678400000|2021-03-25 13:20:00|51152.4|51027.4|51046.9|50921.9|51170|51045|50981.9|50856.9|823
1616678700000|2021-03-25 13:25:00|51049.4|50924.4|51096.1|50971.1|51104.3|50979.3|50956.6|50831.6|808
1616679000000|2021-03-25 13:30:00|51101|50976|51674|51549|51777.8|51652.8|51082.8|50957.8|833
1616679300000|2021-03-25 13:35:00|51681.2|51556.2|51660.7|51535.7|51774.2|51649.2|51569|51444|838
1616679600000|2021-03-25 13:40:00|51667.4|51542.4|51852.7|51727.7|52016.9|51891.9|51645.5|51520.5|953
1616679900000|2021-03-25 13:45:00|51852.2|51727.2|51820.5|51695.5|51921.7|51796.7|51711.4|51586.4|1105
1616680200000|2021-03-25 13:50:00|51828.9|51703.9|51784.1|51659.1|51877.3|51752.3|51749.6|51624.6|982
1616680500000|2021-03-25 13:55:00|51783.7|51658.7|51717.5|51592.5|51803.6|51678.6|51567.7|51442.7|1011
1616680800000|2021-03-25 14:00:00|51717.7|51592.7|51779.8|51654.8|51826.6|51701.6|51621.3|51496.3|1130
1616681100000|2021-03-25 14:05:00|51780.1|51655.1|51958.3|51833.3|51980.9|51855.9|51666.8|51541.8|1073
1616681400000|2021-03-25 14:10:00|51958.1|51833.1|51991.9|51866.9|52126.7|52001.7|51935.7|51810.7|1088
1616681700000|2021-03-25 14:15:00|51993.3|51868.3|51865.1|51740.1|52034.9|51909.9|51815.5|51690.5|1024
1616682000000|2021-03-25 14:20:00|51865.7|51740.7|51877.5|51752.5|51936.4|51811.4|51826.4|51701.4|965
1616682300000|2021-03-25 14:25:00|51878.5|51753.5|51776.3|51651.3|51923.9|51798.9|51690.3|51565.3|1070
1616682600000|2021-03-25 14:30:00|51776.1|51651.1|51590.6|51465.6|51799.9|51674.9|51579.5|51454.5|1077
1616682900000|2021-03-25 14:35:00|51589.2|51464.2|51396.5|51271.5|51593|51468|51308.6|51183.6|1105
1616683200000|2021-03-25 14:40:00|51394|51269|51453.8|51328.8|51530.3|51405.3|51325.1|51200.1|1098
1616683500000|2021-03-25 14:45:00|51461.5|51336.5|51290.5|51165.5|51639.3|51514.3|51278.6|51153.6|1128
1616683800000|2021-03-25 14:50:00|51290.1|51165.1|51338.1|51213.1|51435.1|51310.1|51265.3|51140.3|1069
1616684100000|2021-03-25 14:55:00|51337.6|51212.6|51345.6|51220.6|51352.9|51227.9|51116.7|50991.7|1138
1616684400000|2021-03-25 15:00:00|51345.2|51220.2|51020|50895|51436.9|51311.9|51003.6|50878.6|1138
1616684700000|2021-03-25 15:05:00|51019.5|50894.5|50908.1|50783.1|51063|50938|50784.2|50659.2|1136
1616685000000|2021-03-25 15:10:00|50906.9|50781.9|50797.9|50672.9|50906.9|50781.9|50698.8|50573.8|1150
1616685300000|2021-03-25 15:15:00|50799.8|50674.8|50855|50730|51017.4|50892.4|50799.8|50674.8|1129
1616685600000|2021-03-25 15:20:00|50843.8|50718.8|51052.7|50927.7|51193.1|51068.1|50692.6|50567.6|1101
1616685900000|2021-03-25 15:25:00|51052.9|50927.9|51049.2|50924.2|51152.3|51027.3|50847.6|50722.6|1135
1616686200000|2021-03-25 15:30:00|51053.1|50928.1|51524.1|51399.1|51529.3|51404.3|51011.1|50886.1|1137
1616686500000|2021-03-25 15:35:00|51524|51399|51375.1|51250.1|51524|51399|51344.5|51219.5|1022
1616686800000|2021-03-25 15:40:00|51375.3|51250.3|51362.8|51237.8|51572.2|51447.2|51338.7|51213.7|1033
1616687100000|2021-03-25 15:45:00|51360.6|51235.6|51415.6|51290.6|51544.5|51419.5|51342.3|51217.3|1026
1616687400000|2021-03-25 15:50:00|51414.1|51289.1|51067.6|50942.6|51414.9|51289.9|50972.5|50847.5|1110
1616687700000|2021-03-25 15:55:00|51071.1|50946.1|51003.1|50878.1|51168.5|51043.5|50905.7|50780.7|1132
1616688000000|2021-03-25 16:00:00|51016.2|50891.2|50914.2|50789.2|51100.2|50975.2|50827.2|50702.2|1154
1616688300000|2021-03-25 16:05:00|50912.9|50787.9|50709|50584|50928.7|50803.7|50625.5|50500.5|1122
1616688600000|2021-03-25 16:10:00|50706.5|50581.5|51374.8|51249.8|51374.8|51249.8|50662.4|50537.4|1140
1616688900000|2021-03-25 16:15:00|51377.3|51252.3|51576.3|51451.3|51733.8|51608.8|51353.4|51228.4|1140
1616689200000|2021-03-25 16:20:00|51577.3|51452.3|51317.7|51192.7|51748.5|51623.5|51301.2|51176.2|1123
1616689500000|2021-03-25 16:25:00|51324|51199|50844|50719|51424.8|51299.8|50805.8|50680.8|1121
1616689800000|2021-03-25 16:30:00|50846.3|50721.3|51235.3|51110.3|51235.3|51110.3|50794.8|50669.8|1151
1616690100000|2021-03-25 16:35:00|51239.8|51114.8|51139.3|51014.3|51268.8|51143.8|50952.4|50827.4|1148
1616690400000|2021-03-25 16:40:00|51138.4|51013.4|51280.9|51155.9|51377.8|51252.8|50995.5|50870.5|1035
1616690700000|2021-03-25 16:45:00|51279.1|51154.1|51260.4|51135.4|51493.7|51368.7|51224.6|51099.6|1067
1616691000000|2021-03-25 16:50:00|51258.5|51133.5|51370.9|51245.9|51421.2|51296.2|51106.8|50981.8|1125
1616691300000|2021-03-25 16:55:00|51371.6|51246.6|51377.7|51252.7|51461.2|51336.2|51310.5|51185.5|1091
1616691600000|2021-03-25 17:00:00|51376.8|51251.8|51497.8|51372.8|51519.6|51394.6|51197.5|51072.5|1134
1616691900000|2021-03-25 17:05:00|51520.3|51395.3|51548.3|51423.3|51599.8|51474.8|51381.1|51256.1|1070
1616692200000|2021-03-25 17:10:00|51542.4|51417.4|51814.4|51689.4|51827.8|51702.8|51522.6|51397.6|1006
1616692500000|2021-03-25 17:15:00|51813.8|51688.8|51652.9|51527.9|51857.2|51732.2|51604.9|51479.9|1041
1616692800000|2021-03-25 17:20:00|51658.8|51533.8|51656.5|51531.5|51690.2|51565.2|51500.5|51375.5|1057
1616693100000|2021-03-25 17:25:00|51656.9|51531.9|51633.2|51508.2|51697.5|51572.5|51550.3|51425.3|1005
1616693400000|2021-03-25 17:30:00|51632.8|51507.8|51596.2|51471.2|51710.5|51585.5|51596.2|51471.2|1053
1616693700000|2021-03-25 17:35:00|51596.5|51471.5|51702.3|51577.3|51759.7|51634.7|51417.8|51292.8|1102
1616694000000|2021-03-25 17:40:00|51702.2|51577.2|51803.2|51678.2|51812.8|51687.8|51702.1|51577.1|1056
1616694300000|2021-03-25 17:45:00|51801|51676|51669.3|51544.3|51821.7|51696.7|51630.4|51505.4|1020
1616694600000|2021-03-25 17:50:00|51667.8|51542.8|51760.4|51635.4|51784.2|51659.2|51639.4|51514.4|1046
1616694900000|2021-03-25 17:55:00|51762.1|51637.1|51697.3|51572.3|51792.4|51667.4|51671|51546|1014
1616695200000|2021-03-25 18:00:00|51697|51572|51665.5|51540.5|51750.2|51625.2|51578.2|51453.2|1010
1616695500000|2021-03-25 18:05:00|51666.8|51541.8|51858.2|51733.2|51907.5|51782.5|51660.6|51535.6|1053
1616695800000|2021-03-25 18:10:00|51857.8|51732.8|51697|51572|51864.7|51739.7|51669.5|51544.5|1044
1616696100000|2021-03-25 18:15:00|51695.6|51570.6|51800|51675|51800|51675|51632.1|51507.1|1018
1616696400000|2021-03-25 18:20:00|51801.4|51676.4|51665.2|51540.2|51840|51715|51640.1|51515.1|1035
1616696700000|2021-03-25 18:25:00|51665.1|51540.1|51796.3|51671.3|51823.3|51698.3|51640.4|51515.4|936
1616697000000|2021-03-25 18:30:00|51796.1|51671.1|52079|51954|52143.2|52018.2|51795.3|51670.3|992
1616697300000|2021-03-25 18:35:00|52080.7|51955.7|52310.7|52185.7|52315.8|52190.8|51937.8|51812.8|1040
1616697600000|2021-03-25 18:40:00|52305.9|52180.9|52458.3|52333.3|52469.2|52344.2|52266.3|52141.3|1093
1616697900000|2021-03-25 18:45:00|52461.8|52336.8|52346.7|52221.7|52576.5|52451.5|52297.9|52172.9|1108
1616698200000|2021-03-25 18:50:00|52348.8|52223.8|52293.8|52168.8|52461.4|52336.4|52228.2|52103.2|1058
1616698500000|2021-03-25 18:55:00|52291.8|52166.8|52302.7|52177.7|52368.4|52243.4|52211.7|52086.7|1032
1616698800000|2021-03-25 19:00:00|52301.7|52176.7|52243.4|52118.4|52357.4|52232.4|52222.5|52097.5|959
1616699100000|2021-03-25 19:05:00|52243|52118|52227.4|52102.4|52284.5|52159.5|52195.2|52070.2|941
1616699400000|2021-03-25 19:10:00|52229|52104|52200.7|52075.7|52305.4|52180.4|52192.3|52067.3|944
1616699700000|2021-03-25 19:15:00|52200.9|52075.9|52151.5|52026.5|52300.1|52175.1|52102.3|51977.3|1004
1616700000000|2021-03-25 19:20:00|52151|52026|51809.2|51684.2|52169.1|52044.1|51701.6|51576.6|1071
1616700300000|2021-03-25 19:25:00|51806|51681|51935.8|51810.8|51966|51841|51779.3|51654.3|1052
1616700600000|2021-03-25 19:30:00|51936.1|51811.1|52023.8|51898.8|52092.5|51967.5|51884.2|51759.2|1036
1616700900000|2021-03-25 19:35:00|52023.5|51898.5|52057.9|51932.9|52059.6|51934.6|51931.3|51806.3|1004
1616701200000|2021-03-25 19:40:00|52058.2|51933.2|52128.5|52003.5|52306.6|52181.6|52058.2|51933.2|1027
1616701500000|2021-03-25 19:45:00|52129.3|52004.3|52050.5|51925.5|52174.7|52049.7|52022.2|51897.2|980
1616701800000|2021-03-25 19:50:00|52047.9|51922.9|52288.2|52163.2|52319|52194|52047.9|51922.9|1021
1616702100000|2021-03-25 19:55:00|52288.1|52163.1|52254.3|52129.3|52289.4|52164.4|52173.1|52048.1|989
1616702400000|2021-03-25 20:00:00|52251.6|52126.6|52357.3|52232.3|52391.5|52266.5|52239.1|52114.1|989
1616702700000|2021-03-25 20:05:00|52358.3|52233.3|52313|52188|52382.5|52257.5|52210.9|52085.9|926
1616703000000|2021-03-25 20:10:00|52310.5|52185.5|52492|52367|52530|52405|52298.7|52173.7|964
1616703300000|2021-03-25 20:15:00|52495.8|52370.8|52647.9|52522.9|52750|52625|52495.8|52370.8|1068
1616703600000|2021-03-25 20:20:00|52650.3|52525.3|52445.7|52320.7|52650.3|52525.3|52445.7|52320.7|1025
1616703900000|2021-03-25 20:25:00|52448.7|52323.7|52297.2|52172.2|52484.9|52359.9|52254|52129|1036
1616704200000|2021-03-25 20:30:00|52300.8|52175.8|52361.6|52236.6|52387.4|52262.4|52184|52059|1030
1616704500000|2021-03-25 20:35:00|52361.7|52236.7|52225.9|52100.9|52361.7|52236.7|52153.5|52028.5|980
1616704800000|2021-03-25 20:40:00|52226.3|52101.3|52161.7|52036.7|52234.9|52109.9|52093.9|51968.9|1061
1616705100000|2021-03-25 20:45:00|52161.1|52036.1|52248.9|52123.9|52291.6|52166.6|52160.3|52035.3|958
1616705400000|2021-03-25 20:50:00|52247.8|52122.8|52070.1|51945.1|52281.3|52156.3|52032.5|51907.5|979
1616705700000|2021-03-25 20:55:00|52069.5|51944.5|52051.9|51926.9|52079.4|51954.4|51925.2|51800.2|1002
1616706000000|2021-03-25 21:00:00|52052.7|51927.7|52280.7|52155.7|52280.7|52155.7|52052.7|51927.7|843
1616706300000|2021-03-25 21:05:00|52280.2|52155.2|52357|52232|52368.3|52243.3|52270.9|52145.9|791
1616706600000|2021-03-25 21:10:00|52355.1|52230.1|52239.9|52114.9|52364|52239|52173.9|52048.9|811
1616706900000|2021-03-25 21:15:00|52238.6|52113.6|52078.1|51953.1|52238.8|52113.8|52054.3|51929.3|649
1616707200000|2021-03-25 21:20:00|52078|51953|52189.9|52064.9|52250.9|52125.9|52037.6|51912.6|749
1616707500000|2021-03-25 21:25:00|52189.8|52064.8|52181.6|52056.6|52350.1|52225.1|52181.3|52056.3|688
1616707800000|2021-03-25 21:30:00|52182.4|52057.4|52356.6|52231.6|52358.1|52233.1|52182.2|52057.2|709
1616708100000|2021-03-25 21:35:00|52356.7|52231.7|52507.9|52382.9|52532.6|52407.6|52356.7|52231.7|846
1616708400000|2021-03-25 21:40:00|52508|52383|52341.2|52216.2|52515.8|52390.8|52341.2|52216.2|728
1616708700000|2021-03-25 21:45:00|52338.4|52213.4|52445.7|52320.7|52455.9|52330.9|52323.1|52198.1|792
1616709000000|2021-03-25 21:50:00|52445.9|52320.9|52510.9|52385.9|52537.1|52412.1|52444.5|52319.5|870
1616709300000|2021-03-25 21:55:00|52511|52386|52499|52374|52632|52507|52435.9|52310.9|923
1616709600000|2021-03-25 22:00:00|52500.5|52375.5|52544.4|52419.4|52549.2|52424.2|52495.8|52370.8|826
1616709900000|2021-03-25 22:05:00|52544.5|52419.5|52592.7|52467.7|52621.6|52496.6|52492.2|52367.2|927
1616710200000|2021-03-25 22:10:00|52594.9|52469.9|52635.1|52510.1|52702|52577|52572.1|52447.1|897
1616710500000|2021-03-25 22:15:00|52635.3|52510.3|52641.9|52516.9|52759.9|52634.9|52624.9|52499.9|907
1616710800000|2021-03-25 22:20:00|52642|52517|52457.9|52332.9|52642.9|52517.9|52452|52327|884
1616711100000|2021-03-25 22:25:00|52457.8|52332.8|52554.4|52429.4|52595.8|52470.8|52393.2|52268.2|950
1616711400000|2021-03-25 22:30:00|52554.5|52429.5|52414.8|52289.8|52564.2|52439.2|52378.1|52253.1|981
1616711700000|2021-03-25 22:35:00|52414.6|52289.6|52340.7|52215.7|52416.5|52291.5|52304.1|52179.1|1011
1616712000000|2021-03-25 22:40:00|52340.8|52215.8|52203.6|52078.6|52358.3|52233.3|52201|52076|1052
1616712300000|2021-03-25 22:45:00|52204.1|52079.1|51830.9|51705.9|52255.4|52130.4|51829|51704|1087
1616712600000|2021-03-25 22:50:00|51830.7|51705.7|51759|51634|51961.5|51836.5|51696.9|51571.9|1087
1616712900000|2021-03-25 22:55:00|51758.3|51633.3|51811.2|51686.2|51882.5|51757.5|51726.4|51601.4|1087
1616713200000|2021-03-25 23:00:00|51813.3|51688.3|51948.7|51823.7|52003.3|51878.3|51798|51673|1068
1616713500000|2021-03-25 23:05:00|51946.8|51821.8|52111.4|51986.4|52112.5|51987.5|51933.4|51808.4|939
1616713800000|2021-03-25 23:10:00|52111.8|51986.8|51972.8|51847.8|52116.1|51991.1|51904.5|51779.5|975
1616714100000|2021-03-25 23:15:00|51975.3|51850.3|51787|51662|51980.1|51855.1|51707.8|51582.8|1074
1616714400000|2021-03-25 23:20:00|51783.3|51658.3|51871.9|51746.9|51879.9|51754.9|51774.4|51649.4|1088
1616714700000|2021-03-25 23:25:00|51870.3|51745.3|51751.9|51626.9|51872.6|51747.6|51749.2|51624.2|1081
1616715000000|2021-03-25 23:30:00|51753.6|51628.6|51813.8|51688.8|51889.5|51764.5|51682.7|51557.7|1046
1616715300000|2021-03-25 23:35:00|51814|51689|51552.2|51427.2|51841.4|51716.4|51531.7|51406.7|1056
1616715600000|2021-03-25 23:40:00|51538.5|51413.5|51339.6|51214.6|51640.6|51515.6|51333.6|51208.6|1060
1616715900000|2021-03-25 23:45:00|51339|51214|51451.4|51326.4|51498.7|51373.7|51309.3|51184.3|1028
1616716200000|2021-03-25 23:50:00|51449.1|51324.1|51533.7|51408.7|51578.5|51453.5|51437|51312|962
1616716500000|2021-03-25 23:55:00|51533.4|51408.4|51384|51259|51596.1|51471.1|51383.8|51258.8|1008
1616716800000|2021-03-26 00:00:00|51383.5|51258.5|51970.5|51845.5|51970.5|51845.5|51332.5|51207.5|1050
1616717100000|2021-03-26 00:05:00|51972.6|51847.6|52013.9|51888.9|52059.7|51934.7|51886.8|51761.8|1047
1616717400000|2021-03-26 00:10:00|52014|51889|51885.2|51760.2|52109.5|51984.5|51867.1|51742.1|1017
1616717700000|2021-03-26 00:15:00|51882.2|51757.2|51898.8|51773.8|51942.5|51817.5|51716.1|51591.1|1081
1616718000000|2021-03-26 00:20:00|51898.2|51773.2|51771.3|51646.3|51928.9|51803.9|51769|51644|1026
1616718300000|2021-03-26 00:25:00|51770.4|51645.4|51924.6|51799.6|51928.9|51803.9|51707.3|51582.3|984
1616718600000|2021-03-26 00:30:00|51922.2|51797.2|51953.2|51828.2|52041.1|51916.1|51920.4|51795.4|1053
1616718900000|2021-03-26 00:35:00|51953.5|51828.5|52073.2|51948.2|52104.4|51979.4|51953.5|51828.5|1042
1616719200000|2021-03-26 00:40:00|52072.6|51947.6|52062.9|51937.9|52118.7|51993.7|51954.6|51829.6|1005
1616719500000|2021-03-26 00:45:00|52063.2|51938.2|52252.8|52127.8|52278.9|52153.9|52019.8|51894.8|1073
1616719800000|2021-03-26 00:50:00|52252.2|52127.2|52232.2|52107.2|52323.1|52198.1|52176.8|52051.8|1070
1616720100000|2021-03-26 00:55:00|52232|52107|52149.8|52024.8|52290.8|52165.8|52144.1|52019.1|982
1616720400000|2021-03-26 01:00:00|52152.1|52027.1|52106.8|51981.8|52211.8|52086.8|52057.5|51932.5|878
1616720700000|2021-03-26 01:05:00|52103.7|51978.7|52338.9|52213.9|52382.7|52257.7|52102.4|51977.4|982
1616721000000|2021-03-26 01:10:00|52339.2|52214.2|52263.9|52138.9|52377.8|52252.8|52263.9|52138.9|892
1616721300000|2021-03-26 01:15:00|52263.3|52138.3|52310.4|52185.4|52332.2|52207.2|52227.2|52102.2|941
1616721600000|2021-03-26 01:20:00|52309.6|52184.6|52239.3|52114.3|52330.6|52205.6|52215.4|52090.4|880
1616721900000|2021-03-26 01:25:00|52237.4|52112.4|52213.9|52088.9|52262.9|52137.9|52211.5|52086.5|872
1616722200000|2021-03-26 01:30:00|52214.6|52089.6|52380.9|52255.9|52381.9|52256.9|52212.9|52087.9|919
1616722500000|2021-03-26 01:35:00|52380.5|52255.5|52252.5|52127.5|52384.3|52259.3|52252.2|52127.2|843
1616722800000|2021-03-26 01:40:00|52252.4|52127.4|52271.7|52146.7|52283.8|52158.8|52189.3|52064.3|899
1616723100000|2021-03-26 01:45:00|52271.8|52146.8|52313.5|52188.5|52378.1|52253.1|52268|52143|859
1616723400000|2021-03-26 01:50:00|52313.3|52188.3|52336.9|52211.9|52422.2|52297.2|52289|52164|872
1616723700000|2021-03-26 01:55:00|52337.9|52212.9|52331.6|52206.6|52351.7|52226.7|52266.1|52141.1|893
1616724000000|2021-03-26 02:00:00|52332|52207|52330.4|52205.4|52453.8|52328.8|52330.1|52205.1|951
1616724300000|2021-03-26 02:05:00|52330|52205|52253.9|52128.9|52349.6|52224.6|52239.2|52114.2|866
1616724600000|2021-03-26 02:10:00|52258.2|52133.2|52166.6|52041.6|52258.3|52133.3|52130.3|52005.3|896
1616724900000|2021-03-26 02:15:00|52166.1|52041.1|51872.5|51747.5|52178.4|52053.4|51872.5|51747.5|946
1616725200000|2021-03-26 02:20:00|51874.8|51749.8|51900.5|51775.5|51922.9|51797.9|51794.9|51669.9|1067
1616725500000|2021-03-26 02:25:00|51902.2|51777.2|51912.8|51787.8|51945.6|51820.6|51763.2|51638.2|1050
1616725800000|2021-03-26 02:30:00|51913.4|51788.4|51843.3|51718.3|51914.9|51789.9|51815.3|51690.3|900
1616726100000|2021-03-26 02:35:00|51844.3|51719.3|51696.7|51571.7|51845.2|51720.2|51659.5|51534.5|885
1616726400000|2021-03-26 02:40:00|51696.6|51571.6|51737.2|51612.2|51742.7|51617.7|51619.9|51494.9|969
1616726700000|2021-03-26 02:45:00|51737.6|51612.6|51862.4|51737.4|51941.2|51816.2|51730.9|51605.9|960
1616727000000|2021-03-26 02:50:00|51863|51738|51801.8|51676.8|51956.1|51831.1|51799.7|51674.7|896
1616727300000|2021-03-26 02:55:00|51798.8|51673.8|51759.8|51634.8|51825.6|51700.6|51687.5|51562.5|1025
1616727600000|2021-03-26 03:00:00|51761|51636|51918.1|51793.1|51978.2|51853.2|51760.7|51635.7|981
1616727900000|2021-03-26 03:05:00|51919.9|51794.9|51955.4|51830.4|52001.1|51876.1|51887.2|51762.2|993
1616728200000|2021-03-26 03:10:00|51954.8|51829.8|52098|51973|52102.3|51977.3|51934.7|51809.7|967
1616728500000|2021-03-26 03:15:00|52098.9|51973.9|52219.2|52094.2|52256.7|52131.7|52097.3|51972.3|862
1616728800000|2021-03-26 03:20:00|52218.7|52093.7|52412.9|52287.9|52416.7|52291.7|52217.8|52092.8|938
1616729100000|2021-03-26 03:25:00|52413.3|52288.3|52445.6|52320.6|52539.9|52414.9|52404.9|52279.9|1048
1616729400000|2021-03-26 03:30:00|52446.8|52321.8|52298.7|52173.7|52474.6|52349.6|52290.5|52165.5|939
1616729700000|2021-03-26 03:35:00|52301.3|52176.3|52344.4|52219.4|52420.2|52295.2|52299.9|52174.9|789
1616730000000|2021-03-26 03:40:00|52344.8|52219.8|52627.4|52502.4|52731.6|52606.6|52344.8|52219.8|1014
1616730300000|2021-03-26 03:45:00|52627.9|52502.9|52538.4|52413.4|52774.1|52649.1|52537.8|52412.8|1012
1616730600000|2021-03-26 03:50:00|52538.7|52413.7|52508.4|52383.4|52560.6|52435.6|52447|52322|831
1616730900000|2021-03-26 03:55:00|52508.1|52383.1|52492.5|52367.5|52548|52423|52466.1|52341.1|912
1616731200000|2021-03-26 04:00:00|52491|52366|52456.7|52331.7|52576.4|52451.4|52348.6|52223.6|1038
1616731500000|2021-03-26 04:05:00|52457.9|52332.9|52507|52382|52515.8|52390.8|52447.4|52322.4|959
1616731800000|2021-03-26 04:10:00|52506.2|52381.2|52403.2|52278.2|52510|52385|52355.3|52230.3|980
1616732100000|2021-03-26 04:15:00|52400.9|52275.9|52380.8|52255.8|52491.4|52366.4|52352.8|52227.8|932
1616732400000|2021-03-26 04:20:00|52383.5|52258.5|52283.9|52158.9|52421.3|52296.3|52275.3|52150.3|966
1616732700000|2021-03-26 04:25:00|52284.2|52159.2|52272.4|52147.4|52366.4|52241.4|52260|52135|867
1616733000000|2021-03-26 04:30:00|52272.5|52147.5|52450.6|52325.6|52452.5|52327.5|52267.6|52142.6|797
1616733300000|2021-03-26 04:35:00|52450.3|52325.3|52573|52448|52574.6|52449.6|52450.3|52325.3|931
1616733600000|2021-03-26 04:40:00|52573.5|52448.5|52462.4|52337.4|52608.1|52483.1|52444|52319|854
1616733900000|2021-03-26 04:45:00|52461.4|52336.4|52587.3|52462.3|52597.5|52472.5|52461|52336|953
1616734200000|2021-03-26 04:50:00|52586.8|52461.8|52786.6|52661.6|52838.5|52713.5|52532|52407|937
1616734500000|2021-03-26 04:55:00|52783|52658|52771.7|52646.7|52810.3|52685.3|52733.5|52608.5|956
1616734800000|2021-03-26 05:00:00|52771.5|52646.5|52646.8|52521.8|52790|52665|52596.9|52471.9|1000
1616735100000|2021-03-26 05:05:00|52647.7|52522.7|52832.1|52707.1|52832.4|52707.4|52616|52491|863
1616735400000|2021-03-26 05:10:00|52831.6|52706.6|52908.5|52783.5|52957.2|52832.2|52831.1|52706.1|975
1616735700000|2021-03-26 05:15:00|52907|52782|52845.1|52720.1|52935.4|52810.4|52809.8|52684.8|1051
1616736000000|2021-03-26 05:20:00|52846.3|52721.3|52824.9|52699.9|52846.3|52721.3|52761.2|52636.2|954
1616736300000|2021-03-26 05:25:00|52826|52701|52758|52633|52869.5|52744.5|52730.8|52605.8|956
1616736600000|2021-03-26 05:30:00|52758.5|52633.5|52667.7|52542.7|52759.7|52634.7|52661.7|52536.7|1048
1616736900000|2021-03-26 05:35:00|52664.2|52539.2|52769.2|52644.2|52780.6|52655.6|52623.8|52498.8|960
1616737200000|2021-03-26 05:40:00|52768.5|52643.5|52764.6|52639.6|52816.8|52691.8|52738.3|52613.3|916
1616737500000|2021-03-26 05:45:00|52764.4|52639.4|52864.7|52739.7|52867.2|52742.2|52758.3|52633.3|790
1616737800000|2021-03-26 05:50:00|52864.8|52739.8|52881.8|52756.8|52901.8|52776.8|52863.6|52738.6|604
1616738100000|2021-03-26 05:55:00|52880.9|52755.9|52892.5|52767.5|52892.9|52767.9|52821.4|52696.4|848
1616738400000|2021-03-26 06:00:00|52890.2|52765.2|52777.5|52652.5|52910.5|52785.5|52770.2|52645.2|936
1616738700000|2021-03-26 06:05:00|52777.7|52652.7|52732.5|52607.5|52781.5|52656.5|52678.5|52553.5|873
1616739000000|2021-03-26 06:10:00|52732.6|52607.6|52813.3|52688.3|52818.5|52693.5|52714.3|52589.3|815
1616739300000|2021-03-26 06:15:00|52813.8|52688.8|52715.8|52590.8|52815|52690|52672.2|52547.2|839
1616739600000|2021-03-26 06:20:00|52717.2|52592.2|52704.8|52579.8|52802.3|52677.3|52696.5|52571.5|930
1616739900000|2021-03-26 06:25:00|52704.5|52579.5|52708|52583|52736.8|52611.8|52697.5|52572.5|831
1616740200000|2021-03-26 06:30:00|52708.2|52583.2|52880.4|52755.4|52880.4|52755.4|52621.9|52496.9|946
1616740500000|2021-03-26 06:35:00|52879.2|52754.2|52855.1|52730.1|52954.7|52829.7|52851.3|52726.3|1015
1616740800000|2021-03-26 06:40:00|52851.6|52726.6|52725.4|52600.4|52857|52732|52713.8|52588.8|898
1616741100000|2021-03-26 06:45:00|52726.2|52601.2|52677.1|52552.1|52726.2|52601.2|52555.6|52430.6|897
1616741400000|2021-03-26 06:50:00|52676.2|52551.2|52778.6|52653.6|52781.7|52656.7|52660.2|52535.2|817
1616741700000|2021-03-26 06:55:00|52779.3|52654.3|52666.8|52541.8|52817.8|52692.8|52659.3|52534.3|885
1616742000000|2021-03-26 07:00:00|52667.2|52542.2|52568.2|52443.2|52739|52614|52567.2|52442.2|1031
1616742300000|2021-03-26 07:05:00|52568.3|52443.3|52555.9|52430.9|52579.1|52454.1|52492.1|52367.1|859
1616742600000|2021-03-26 07:10:00|52554.1|52429.1|52562.9|52437.9|52618.5|52493.5|52504.2|52379.2|996
1616742900000|2021-03-26 07:15:00|52561.8|52436.8|52566.4|52441.4|52635.7|52510.7|52539.1|52414.1|793
1616743200000|2021-03-26 07:20:00|52567.2|52442.2|52645.6|52520.6|52684.2|52559.2|52566.4|52441.4|938
1616743500000|2021-03-26 07:25:00|52645.8|52520.8|52646.5|52521.5|52723.5|52598.5|52617.4|52492.4|935
1616743800000|2021-03-26 07:30:00|52647.9|52522.9|53003.9|52878.9|53009.5|52884.5|52647.1|52522.1|985
1616744100000|2021-03-26 07:35:00|53001.3|52876.3|53200.7|53075.7|53200.7|53075.7|52974.8|52849.8|944
1616744400000|2021-03-26 07:40:00|53201.2|53076.2|53279.4|53154.4|53379|53254|53201.2|53076.2|994
1616744700000|2021-03-26 07:45:00|53278.5|53153.5|53406.5|53281.5|53408.7|53283.7|53228.7|53103.7|979
1616745000000|2021-03-26 07:50:00|53406.4|53281.4|53567.7|53442.7|53569|53444|53403|53278|828
1616745300000|2021-03-26 07:55:00|53567.8|53442.8|53692.9|53567.9|53704.9|53579.9|53456.1|53331.1|924
1616745600000|2021-03-26 08:00:00|53693.6|53568.6|53897.2|53772.2|53904|53779|53604.4|53479.4|966
1616745900000|2021-03-26 08:05:00|53901.1|53776.1|53832.1|53707.1|53912.7|53787.7|53750.4|53625.4|1040
1616746200000|2021-03-26 08:10:00|53833.7|53708.7|53614.3|53489.3|53842.4|53717.4|53614.1|53489.1|903
1616746500000|2021-03-26 08:15:00|53614.6|53489.6|53741.6|53616.6|53742.2|53617.2|53535.1|53410.1|872
1616746800000|2021-03-26 08:20:00|53741.8|53616.8|53686.8|53561.8|53844.7|53719.7|53662.6|53537.6|928
1616747100000|2021-03-26 08:25:00|53676.6|53551.6|53740.1|53615.1|53766.7|53641.7|53665.5|53540.5|832
1616747400000|2021-03-26 08:30:00|53752.1|53627.1|53651.8|53526.8|53764.2|53639.2|53638.3|53513.3|794
1616747700000|2021-03-26 08:35:00|53653.1|53528.1|53594.9|53469.9|53687.9|53562.9|53577.4|53452.4|622
1616748000000|2021-03-26 08:40:00|53595.8|53470.8|53547.4|53422.4|53641.7|53516.7|53537.4|53412.4|852
1616748300000|2021-03-26 08:45:00|53546.6|53421.6|53469.9|53344.9|53576.6|53451.6|53465.9|53340.9|838
1616748600000|2021-03-26 08:50:00|53467.8|53342.8|53292.6|53167.6|53469.4|53344.4|53275.4|53150.4|997
1616748900000|2021-03-26 08:55:00|53292.2|53167.2|53458.9|53333.9|53473.7|53348.7|53292.2|53167.2|921
1616749200000|2021-03-26 09:00:00|53458.8|53333.8|53567.3|53442.3|53673.1|53548.1|53451.1|53326.1|951
1616749500000|2021-03-26 09:05:00|53567.2|53442.2|53590.1|53465.1|53610.8|53485.8|53540.5|53415.5|668
1616749800000|2021-03-26 09:10:00|53591.5|53466.5|53626.9|53501.9|53631.4|53506.4|53529.9|53404.9|694
1616750100000|2021-03-26 09:15:00|53627|53502|53592.5|53467.5|53683.3|53558.3|53586.7|53461.7|793
1616750400000|2021-03-26 09:20:00|53592.4|53467.4|53641.2|53516.2|53648.8|53523.8|53535.5|53410.5|707
1616750700000|2021-03-26 09:25:00|53642.2|53517.2|53675.2|53550.2|53690.1|53565.1|53605.6|53480.6|757
1616751000000|2021-03-26 09:30:00|53674.1|53549.1|53494.6|53369.6|53682|53557|53456|53331|904
1616751300000|2021-03-26 09:35:00|53494.7|53369.7|53589.8|53464.8|53590.5|53465.5|53476.6|53351.6|762
1616751600000|2021-03-26 09:40:00|53589.5|53464.5|53409.5|53284.5|53595|53470|53343.1|53218.1|909
1616751900000|2021-03-26 09:45:00|53409.8|53284.8|53334.7|53209.7|53489|53364|53331.6|53206.6|841
1616752200000|2021-03-26 09:50:00|53330.3|53205.3|53350.1|53225.1|53374.5|53249.5|53317.5|53192.5|904
1616752500000|2021-03-26 09:55:00|53349.1|53224.1|53410.1|53285.1|53410.3|53285.3|53341.1|53216.1|783
1616752800000|2021-03-26 10:00:00|53409.9|53284.9|53340.9|53215.9|53449.5|53324.5|53310.2|53185.2|800
1616753100000|2021-03-26 10:05:00|53341.4|53216.4|53377.6|53252.6|53378.8|53253.8|53274.2|53149.2|764
1616753400000|2021-03-26 10:10:00|53378.3|53253.3|53355.4|53230.4|53419.9|53294.9|53306.9|53181.9|877
1616753700000|2021-03-26 10:15:00|53355.2|53230.2|53450.3|53325.3|53468.4|53343.4|53355.2|53230.2|781
1616754000000|2021-03-26 10:20:00|53450.9|53325.9|53629.7|53504.7|53651.8|53526.8|53447.8|53322.8|855
1616754300000|2021-03-26 10:25:00|53630.3|53505.3|53623.9|53498.9|53659.6|53534.6|53569|53444|877
1616754600000|2021-03-26 10:30:00|53624.7|53499.7|53326.9|53201.9|53626|53501|53326|53201|873
1616754900000|2021-03-26 10:35:00|53328|53203|53485.2|53360.2|53503.9|53378.9|53327|53202|899
1616755200000|2021-03-26 10:40:00|53485.3|53360.3|53464.3|53339.3|53522.7|53397.7|53403.2|53278.2|864
1616755500000|2021-03-26 10:45:00|53464.8|53339.8|53445.8|53320.8|53535|53410|53443.7|53318.7|881
1616755800000|2021-03-26 10:50:00|53446.5|53321.5|53451.5|53326.5|53454.5|53329.5|53346|53221|900
1616756100000|2021-03-26 10:55:00|53451.1|53326.1|53466|53341|53495.1|53370.1|53419.7|53294.7|776
1616756400000|2021-03-26 11:00:00|53465.2|53340.2|53408.7|53283.7|53523.2|53398.2|53377.3|53252.3|889
1616756700000|2021-03-26 11:05:00|53409.1|53284.1|53388.6|53263.6|53444|53319|53370.3|53245.3|728
1616757000000|2021-03-26 11:10:00|53389.2|53264.2|53371.6|53246.6|53432.9|53307.9|53359.8|53234.8|810
1616757300000|2021-03-26 11:15:00|53372.5|53247.5|53222.1|53097.1|53403.6|53278.6|53222.1|53097.1|860
1616757600000|2021-03-26 11:20:00|53222.5|53097.5|53163.3|53038.3|53288.1|53163.1|53093.6|52968.6|1044
1616757900000|2021-03-26 11:25:00|53163.5|53038.5|53128.1|53003.1|53238.7|53113.7|53105.6|52980.6|949
1616758200000|2021-03-26 11:30:00|53130.7|53005.7|52884.7|52759.7|53140.4|53015.4|52829.7|52704.7|1119
1616758500000|2021-03-26 11:35:00|52881.7|52756.7|52915.8|52790.8|52949.6|52824.6|52785.6|52660.6|1076
1616758800000|2021-03-26 11:40:00|52915.7|52790.7|53006.2|52881.2|53030.6|52905.6|52896.5|52771.5|1048
1616759100000|2021-03-26 11:45:00|53005.2|52880.2|52834.7|52709.7|53009.2|52884.2|52797.4|52672.4|1093
1616759400000|2021-03-26 11:50:00|52834.9|52709.9|52788.5|52663.5|52877.7|52752.7|52769.6|52644.6|1027
1616759700000|2021-03-26 11:55:00|52788.3|52663.3|52781.8|52656.8|52879.8|52754.8|52662.1|52537.1|1112
1616760000000|2021-03-26 12:00:00|52781.1|52656.1|52945|52820|52957.2|52832.2|52612.3|52487.3|1076
1616760300000|2021-03-26 12:05:00|52944.7|52819.7|53020.4|52895.4|53023.8|52898.8|52850|52725|1013
1616760600000|2021-03-26 12:10:00|53020.2|52895.2|53269.7|53144.7|53274.7|53149.7|53019.7|52894.7|1020
1616760900000|2021-03-26 12:15:00|53268.9|53143.9|53154.4|53029.4|53269|53144|53085.6|52960.6|1035
1616761200000|2021-03-26 12:20:00|53154.2|53029.2|53097.3|52972.3|53220.6|53095.6|53095.4|52970.4|925
1616761500000|2021-03-26 12:25:00|53098.2|52973.2|52956.1|52831.1|53098.2|52973.2|52900.9|52775.9|991
1616761800000|2021-03-26 12:30:00|52956.3|52831.3|52925.8|52800.8|53010.2|52885.2|52872|52747|1023
1616762100000|2021-03-26 12:35:00|52925.4|52800.4|53099.9|52974.9|53134.5|53009.5|52925.4|52800.4|1026
1616762400000|2021-03-26 12:40:00|53098.8|52973.8|52944.7|52819.7|53099.5|52974.5|52944.4|52819.4|941
1616762700000|2021-03-26 12:45:00|52944.6|52819.6|53054.7|52929.7|53095.2|52970.2|52919.4|52794.4|1013
1616763000000|2021-03-26 12:50:00|53054.4|52929.4|52970.6|52845.6|53067.3|52942.3|52968.3|52843.3|715
1616763300000|2021-03-26 12:55:00|52971.8|52846.8|53083.7|52958.7|53127.5|53002.5|52971.8|52846.8|874
1616763600000|2021-03-26 13:00:00|53084.5|52959.5|53101.6|52976.6|53234.1|53109.1|53084.5|52959.5|894
1616763900000|2021-03-26 13:05:00|53101|52976|53089.5|52964.5|53116.7|52991.7|53022|52897|947
1616764200000|2021-03-26 13:10:00|53089|52964|53188.8|53063.8|53188.8|53063.8|53087.7|52962.7|819
1616764500000|2021-03-26 13:15:00|53187.8|53062.8|53109.6|52984.6|53188.5|53063.5|53042.6|52917.6|886
1616764800000|2021-03-26 13:20:00|53112.6|52987.6|53054.6|52929.6|53127.4|53002.4|53022|52897|844
1616765100000|2021-03-26 13:25:00|53055.3|52930.3|52847.4|52722.4|53056.5|52931.5|52843.5|52718.5|748
1616765400000|2021-03-26 13:30:00|52847.6|52722.6|53021.3|52896.3|53022.8|52897.8|52847.2|52722.2|752
1616765700000|2021-03-26 13:35:00|53020.2|52895.2|53097.4|52972.4|53119.1|52994.1|52935.5|52810.5|975
1616766000000|2021-03-26 13:40:00|53096.6|52971.6|53321.2|53196.2|53343.2|53218.2|53071|52946|989
1616766300000|2021-03-26 13:45:00|53312.5|53187.5|53276.3|53151.3|53384.7|53259.7|53270.3|53145.3|969
1616766600000|2021-03-26 13:50:00|53276.2|53151.2|53327.7|53202.7|53344.8|53219.8|53197.3|53072.3|872
1616766900000|2021-03-26 13:55:00|53327.8|53202.8|53404.6|53279.6|53413.6|53288.6|53327.8|53202.8|954
1616767200000|2021-03-26 14:00:00|53402.3|53277.3|53321.7|53196.7|53563.8|53438.8|53274.1|53149.1|958
1616767500000|2021-03-26 14:05:00|53322.2|53197.2|53286.9|53161.9|53368|53243|53225.3|53100.3|950
1616767800000|2021-03-26 14:10:00|53285.7|53160.7|53293.2|53168.2|53328.2|53203.2|53238.1|53113.1|947
1616768100000|2021-03-26 14:15:00|53294.9|53169.9|53386.9|53261.9|53411.9|53286.9|53221.8|53096.8|830
1616768400000|2021-03-26 14:20:00|53386.7|53261.7|53285.4|53160.4|53386.7|53261.7|53271.2|53146.2|892
1616768700000|2021-03-26 14:25:00|53284.2|53159.2|53369.5|53244.5|53409.1|53284.1|53283.2|53158.2|873
1616769000000|2021-03-26 14:30:00|53372.9|53247.9|53268.8|53143.8|53376.7|53251.7|53245.7|53120.7|874
1616769300000|2021-03-26 14:35:00|53266.4|53141.4|53298.4|53173.4|53300.5|53175.5|53238.2|53113.2|752
1616769600000|2021-03-26 14:40:00|53298.7|53173.7|53284.5|53159.5|53309.1|53184.1|53249.4|53124.4|783
1616769900000|2021-03-26 14:45:00|53287.4|53162.4|53404.9|53279.9|53452.5|53327.5|53286.2|53161.2|902
1616770200000|2021-03-26 14:50:00|53404.2|53279.2|53405.3|53280.3|53408.5|53283.5|53350.1|53225.1|817
1616770500000|2021-03-26 14:55:00|53405.5|53280.5|53514.6|53389.6|53549|53424|53389.1|53264.1|868
1616770800000|2021-03-26 15:00:00|53517.6|53392.6|53494.5|53369.5|53619.2|53494.2|53494.5|53369.5|893
1616771100000|2021-03-26 15:05:00|53493.5|53368.5|53416.8|53291.8|53497.3|53372.3|53401|53276|615
1616771400000|2021-03-26 15:10:00|53416.9|53291.9|53419.8|53294.8|53432|53307|53388.9|53263.9|515
1616771700000|2021-03-26 15:15:00|53419.6|53294.6|53340.9|53215.9|53420.5|53295.5|53310.9|53185.9|703
1616772000000|2021-03-26 15:20:00|53341.4|53216.4|53462.7|53337.7|53462.7|53337.7|53340.8|53215.8|771
1616772300000|2021-03-26 15:25:00|53460.1|53335.1|53386.7|53261.7|53504|53379|53339.2|53214.2|764
1616772600000|2021-03-26 15:30:00|53387.5|53262.5|53370.8|53245.8|53396.8|53271.8|53325.7|53200.7|645
1616772900000|2021-03-26 15:35:00|53372.8|53247.8|53411.6|53286.6|53452.6|53327.6|53372.8|53247.8|657
1616773200000|2021-03-26 15:40:00|53410.1|53285.1|53441.5|53316.5|53482.6|53357.6|53373.4|53248.4|746
1616773500000|2021-03-26 15:45:00|53443.7|53318.7|53443.7|53318.7|53472.2|53347.2|53417.8|53292.8|637
1616773800000|2021-03-26 15:50:00|53443.2|53318.2|53344.9|53219.9|53446|53321|53342.9|53217.9|664
1616774100000|2021-03-26 15:55:00|53343.9|53218.9|53372.8|53247.8|53372.8|53247.8|53318.7|53193.7|535
1616774400000|2021-03-26 16:00:00|53373.2|53248.2|53020.5|52895.5|53436.8|53311.8|52992.8|52867.8|1040
1616774700000|2021-03-26 16:05:00|53020.1|52895.1|53490.8|53365.8|53515.7|53390.7|53020.1|52895.1|1106
1616775000000|2021-03-26 16:10:00|53492.7|53367.7|53506.3|53381.3|53516.4|53391.4|53418.5|53293.5|1034
1616775300000|2021-03-26 16:15:00|53506|53381|53760.6|53635.6|53774.4|53649.4|53483.9|53358.9|1103
1616775600000|2021-03-26 16:20:00|53761.1|53636.1|53734.5|53609.5|53814.5|53689.5|53664.7|53539.7|1040
1616775900000|2021-03-26 16:25:00|53733.9|53608.9|53805|53680|53809.2|53684.2|53704.6|53579.6|969
1616776200000|2021-03-26 16:30:00|53802.2|53677.2|54020.2|53895.2|54053.7|53928.7|53801.7|53676.7|1052
1616776500000|2021-03-26 16:35:00|54020|53895|54053.6|53928.6|54115.1|53990.1|54001.8|53876.8|1033
1616776800000|2021-03-26 16:40:00|54053.5|53928.5|53919.6|53794.6|54054.3|53929.3|53824.6|53699.6|986
1616777100000|2021-03-26 16:45:00|53923.1|53798.1|53895.8|53770.8|53978.1|53853.1|53787.5|53662.5|1038
1616777400000|2021-03-26 16:50:00|53898.8|53773.8|53794|53669|53901.1|53776.1|53786.4|53661.4|875
1616777700000|2021-03-26 16:55:00|53792.7|53667.7|53855.8|53730.8|53858.6|53733.6|53730.1|53605.1|885
1616778000000|2021-03-26 17:00:00|53855.9|53730.9|53796.8|53671.8|53911.6|53786.6|53754.9|53629.9|935
1616778300000|2021-03-26 17:05:00|53796.1|53671.1|53645.7|53520.7|53796.1|53671.1|53640|53515|967
1616778600000|2021-03-26 17:10:00|53646.2|53521.2|53701.7|53576.7|53755.8|53630.8|53645.2|53520.2|832
1616778900000|2021-03-26 17:15:00|53704|53579|53765.8|53640.8|53821|53696|53639.6|53514.6|779
1616779200000|2021-03-26 17:20:00|53766.1|53641.1|53769.2|53644.2|53850.5|53725.5|53752.6|53627.6|684
1616779500000|2021-03-26 17:25:00|53769.5|53644.5|53796.7|53671.7|53822.7|53697.7|53756.1|53631.1|691
1616779800000|2021-03-26 17:30:00|53792.8|53667.8|53910|53785|53941.5|53816.5|53792.3|53667.3|887
1616780100000|2021-03-26 17:35:00|53910.1|53785.1|53847.4|53722.4|53910.4|53785.4|53824.8|53699.8|719
1616780400000|2021-03-26 17:40:00|53853.6|53728.6|53854|53729|53898.1|53773.1|53798.5|53673.5|791
1616780700000|2021-03-26 17:45:00|53855.6|53730.6|53847.9|53722.9|53900.9|53775.9|53736.3|53611.3|815
1616781000000|2021-03-26 17:50:00|53848.4|53723.4|53941|53816|53996.2|53871.2|53848.3|53723.3|880
1616781300000|2021-03-26 17:55:00|53940.9|53815.9|53934.7|53809.7|54004.4|53879.4|53923.9|53798.9|774
1616781600000|2021-03-26 18:00:00|53935|53810|53960.8|53835.8|54011.1|53886.1|53918.9|53793.9|875
1616781900000|2021-03-26 18:05:00|53962.2|53837.2|53867.5|53742.5|53977.5|53852.5|53855.9|53730.9|861
1616782200000|2021-03-26 18:10:00|53868.2|53743.2|53764.9|53639.9|53908.4|53783.4|53745.9|53620.9|824
1616782500000|2021-03-26 18:15:00|53765.6|53640.6|53594.1|53469.1|53766.6|53641.6|53592.7|53467.7|1016
1616782800000|2021-03-26 18:20:00|53598.1|53473.1|53692|53567|53753|53628|53598.1|53473.1|754
1616783100000|2021-03-26 18:25:00|53692.1|53567.1|53820|53695|53874.5|53749.5|53692.1|53567.1|781
1616783400000|2021-03-26 18:30:00|53820.6|53695.6|53767.1|53642.1|53867.8|53742.8|53763.1|53638.1|912
1616783700000|2021-03-26 18:35:00|53767.2|53642.2|53702.9|53577.9|53790.3|53665.3|53680.7|53555.7|934
1616784000000|2021-03-26 18:40:00|53702.8|53577.8|53746.5|53621.5|53755.1|53630.1|53627.9|53502.9|849
1616784300000|2021-03-26 18:45:00|53747.1|53622.1|53598.2|53473.2|53750.9|53625.9|53598.2|53473.2|800
1616784600000|2021-03-26 18:50:00|53602.2|53477.2|53771.1|53646.1|53821.9|53696.9|53599.4|53474.4|854
1616784900000|2021-03-26 18:55:00|53770.3|53645.3|53790.2|53665.2|53825.1|53700.1|53706.2|53581.2|902
1616785200000|2021-03-26 19:00:00|53790.1|53665.1|53739.6|53614.6|53790.7|53665.7|53688.7|53563.7|743
1616785500000|2021-03-26 19:05:00|53739.2|53614.2|53739.6|53614.6|53788.2|53663.2|53718.8|53593.8|788
1616785800000|2021-03-26 19:10:00|53739.7|53614.7|53760|53635|53774.7|53649.7|53668.3|53543.3|758
1616786100000|2021-03-26 19:15:00|53760.1|53635.1|53775.5|53650.5|53779.7|53654.7|53675.4|53550.4|759
1616786400000|2021-03-26 19:20:00|53775.6|53650.6|53795.9|53670.9|53854.2|53729.2|53731.7|53606.7|794
1616786700000|2021-03-26 19:25:00|53792.4|53667.4|53767.3|53642.3|53793.3|53668.3|53692.9|53567.9|775
1616787000000|2021-03-26 19:30:00|53765|53640|53739.5|53614.5|53903.6|53778.6|53730.2|53605.2|887
1616787300000|2021-03-26 19:35:00|53736.8|53611.8|53702.9|53577.9|53771.8|53646.8|53668.3|53543.3|801
1616787600000|2021-03-26 19:40:00|53702.2|53577.2|53698.4|53573.4|53716.2|53591.2|53643.6|53518.6|726
1616787900000|2021-03-26 19:45:00|53697.9|53572.9|53795.6|53670.6|53811.7|53686.7|53694.8|53569.8|742
1616788200000|2021-03-26 19:50:00|53794.2|53669.2|53815.3|53690.3|53836.7|53711.7|53753.1|53628.1|777
1616788500000|2021-03-26 19:55:00|53814|53689|53901.6|53776.6|53917.9|53792.9|53814|53689|905
1616788800000|2021-03-26 20:00:00|53901.8|53776.8|53994.1|53869.1|53999.1|53874.1|53898.6|53773.6|769
1616789100000|2021-03-26 20:05:00|53992.8|53867.8|54048.9|53923.9|54142.5|54017.5|53992.8|53867.8|925
1616789400000|2021-03-26 20:10:00|54050.5|53925.5|54280.3|54155.3|54347.5|54222.5|54041.1|53916.1|997
1616789700000|2021-03-26 20:15:00|54281.1|54156.1|54280.6|54155.6|54350.5|54225.5|54249.3|54124.3|991
1616790000000|2021-03-26 20:20:00|54280.5|54155.5|54190|54065|54283.4|54158.4|54097.3|53972.3|905
1616790300000|2021-03-26 20:25:00|54194.3|54069.3|53926.1|53801.1|54203.2|54078.2|53926.1|53801.1|902
1616790600000|2021-03-26 20:30:00|53927|53802|54156.2|54031.2|54156.2|54031.2|53923.6|53798.6|890
1616790900000|2021-03-26 20:35:00|54156|54031|54151|54026|54258.6|54133.6|54143.3|54018.3|984
1616791200000|2021-03-26 20:40:00|54151.2|54026.2|54170|54045|54212.8|54087.8|54129.4|54004.4|813
1616791500000|2021-03-26 20:45:00|54169.6|54044.6|54143.6|54018.6|54171.5|54046.5|54076.6|53951.6|881
1616791800000|2021-03-26 20:50:00|54143.2|54018.2|54171.4|54046.4|54177.1|54052.1|54068.5|53943.5|860
1616792100000|2021-03-26 20:55:00|54171.7|54046.7|54090.1|53965.1|54182.2|54057.2|54089.3|53964.3|627
1616832000000|2021-03-27 08:00:00|55105.6|54980.6|55155.4|55030.4|55207|55082|55066.3|54941.3|807
1616832300000|2021-03-27 08:05:00|55158.2|55033.2|55021.5|54896.5|55175.5|55050.5|55013.4|54888.4|951
1616832600000|2021-03-27 08:10:00|55020|54895|54951.7|54826.7|55021.6|54896.6|54879.6|54754.6|987
1616832900000|2021-03-27 08:15:00|54952|54827|55064.8|54939.8|55092.5|54967.5|54950.1|54825.1|897
1616833200000|2021-03-27 08:20:00|55064|54939|54966.3|54841.3|55064.2|54939.2|54872|54747|1013
1616833500000|2021-03-27 08:25:00|54966|54841|54883.9|54758.9|54981.4|54856.4|54859.7|54734.7|972
1616833800000|2021-03-27 08:30:00|54886.9|54761.9|54857.3|54732.3|54918.2|54793.2|54842.5|54717.5|897
1616834100000|2021-03-27 08:35:00|54855.8|54730.8|54855.1|54730.1|54881.7|54756.7|54763.9|54638.9|898
1616834400000|2021-03-27 08:40:00|54853.1|54728.1|54924.5|54799.5|54940.6|54815.6|54852.9|54727.9|852
1616834700000|2021-03-27 08:45:00|54923.5|54798.5|54935.7|54810.7|54982.6|54857.6|54892.4|54767.4|874
1616835000000|2021-03-27 08:50:00|54935.5|54810.5|55014.2|54889.2|55018|54893|54931.9|54806.9|932
1616835300000|2021-03-27 08:55:00|55014|54889|55003.1|54878.1|55030.2|54905.2|54974.7|54849.7|753
1616835600000|2021-03-27 09:00:00|55002.8|54877.8|55035.6|54910.6|55083|54958|54936.8|54811.8|910
1616835900000|2021-03-27 09:05:00|55035.7|54910.7|54959.9|54834.9|55038.6|54913.6|54926.8|54801.8|820
1616836200000|2021-03-27 09:10:00|54960.3|54835.3|54914.2|54789.2|54970.9|54845.9|54869.7|54744.7|805
1616836500000|2021-03-27 09:15:00|54914|54789|54886.4|54761.4|54978.7|54853.7|54885.7|54760.7|732
1616836800000|2021-03-27 09:20:00|54886.9|54761.9|54950.3|54825.3|54952.9|54827.9|54872.3|54747.3|771
1616837100000|2021-03-27 09:25:00|54949.9|54824.9|54954.6|54829.6|55022.9|54897.9|54926.8|54801.8|781
1616837400000|2021-03-27 09:30:00|54955.4|54830.4|55006.4|54881.4|55022.2|54897.2|54955.1|54830.1|819
1616837700000|2021-03-27 09:35:00|55009.8|54884.8|54945.1|54820.1|55028.5|54903.5|54905.8|54780.8|757
1616838000000|2021-03-27 09:40:00|54944.1|54819.1|54975.2|54850.2|54995.6|54870.6|54920.2|54795.2|774
1616838300000|2021-03-27 09:45:00|54975.6|54850.6|54964.9|54839.9|55024.4|54899.4|54962.8|54837.8|676
1616838600000|2021-03-27 09:50:00|54964.1|54839.1|54958.1|54833.1|55027.3|54902.3|54941.4|54816.4|688
1616838900000|2021-03-27 09:55:00|54958.3|54833.3|55087|54962|55090|54965|54952.6|54827.6|727
1616839200000|2021-03-27 10:00:00|55086.5|54961.5|55140.7|55015.7|55153.1|55028.1|55054|54929|769
1616839500000|2021-03-27 10:05:00|55140.5|55015.5|55160.5|55035.5|55181.8|55056.8|55122.1|54997.1|637
1616839800000|2021-03-27 10:10:00|55161.4|55036.4|55067.6|54942.6|55161.4|55036.4|55032.5|54907.5|831
1616840100000|2021-03-27 10:15:00|55067.3|54942.3|55010.8|54885.8|55068.4|54943.4|55002.8|54877.8|693
1616840400000|2021-03-27 10:20:00|55010.9|54885.9|55048|54923|55077.3|54952.3|55010.9|54885.9|737
1616840700000|2021-03-27 10:25:00|55048.4|54923.4|55026.9|54901.9|55079.3|54954.3|55024.4|54899.4|688
1616841000000|2021-03-27 10:30:00|55026.8|54901.8|54891.7|54766.7|55027.3|54902.3|54876.3|54751.3|846
1616841300000|2021-03-27 10:35:00|54891.4|54766.4|54885.4|54760.4|54913.8|54788.8|54834.2|54709.2|807
1616841600000|2021-03-27 10:40:00|54887|54762|54910.2|54785.2|54912.2|54787.2|54823.3|54698.3|839
1616841900000|2021-03-27 10:45:00|54911.1|54786.1|54836|54711|54956.5|54831.5|54835.1|54710.1|881
1616842200000|2021-03-27 10:50:00|54837.2|54712.2|54773.4|54648.4|54865.6|54740.6|54758|54633|998
1616842500000|2021-03-27 10:55:00|54770.2|54645.2|54764.9|54639.9|54808.1|54683.1|54762.8|54637.8|871
1616842800000|2021-03-27 11:00:00|54765.5|54640.5|54423.2|54298.2|54769|54644|54423.2|54298.2|1013
1616843100000|2021-03-27 11:05:00|54422.8|54297.8|54521.5|54396.5|54526.7|54401.7|54417.6|54292.6|1032
1616843400000|2021-03-27 11:10:00|54521.3|54396.3|54480.6|54355.6|54567.8|54442.8|54461.3|54336.3|952
1616843700000|2021-03-27 11:15:00|54481.9|54356.9|54574.4|54449.4|54613.1|54488.1|54481.9|54356.9|827
1616844000000|2021-03-27 11:20:00|54578.6|54453.6|54701.4|54576.4|54730.7|54605.7|54578|54453|799
1616844300000|2021-03-27 11:25:00|54701.1|54576.1|54700|54575|54705.3|54580.3|54642.8|54517.8|797
1616844600000|2021-03-27 11:30:00|54699.9|54574.9|54872|54747|54872|54747|54698.3|54573.3|971
1616844900000|2021-03-27 11:35:00|54870.3|54745.3|54756.4|54631.4|54877.1|54752.1|54756.4|54631.4|938
1616845200000|2021-03-27 11:40:00|54749.9|54624.9|54644.8|54519.8|54751.7|54626.7|54578.5|54453.5|974
1616845500000|2021-03-27 11:45:00|54645|54520|54616.1|54491.1|54751.7|54626.7|54608|54483|872
1616845800000|2021-03-27 11:50:00|54615.1|54490.1|54653.2|54528.2|54681.2|54556.2|54576.8|54451.8|896
1616846100000|2021-03-27 11:55:00|54652.6|54527.6|54517.5|54392.5|54672.7|54547.7|54505.8|54380.8|1043
1616846400000|2021-03-27 12:00:00|54517.9|54392.9|54645.5|54520.5|54647.8|54522.8|54428.2|54303.2|999
1616846700000|2021-03-27 12:05:00|54644.9|54519.9|54250.2|54125.2|54644.9|54519.9|54250.2|54125.2|1030
1616847000000|2021-03-27 12:10:00|54249.5|54124.5|54181.6|54056.6|54323.2|54198.2|54176.7|54051.7|1079
1616847300000|2021-03-27 12:15:00|54182.1|54057.1|54090.5|53965.5|54267|54142|54082|53957|1059
1616847600000|2021-03-27 12:20:00|54088.5|53963.5|54161.2|54036.2|54239.1|54114.1|54080.9|53955.9|952
1616847900000|2021-03-27 12:25:00|54162.2|54037.2|54225.1|54100.1|54288.8|54163.8|54159.4|54034.4|1010
1616848200000|2021-03-27 12:30:00|54223.7|54098.7|54315.8|54190.8|54336|54211|54193.9|54068.9|858
1616848500000|2021-03-27 12:35:00|54316.5|54191.5|54218.5|54093.5|54322.1|54197.1|54188.8|54063.8|1024
1616848800000|2021-03-27 12:40:00|54217.8|54092.8|54221.7|54096.7|54243.6|54118.6|54128.3|54003.3|1016
1616849100000|2021-03-27 12:45:00|54218.4|54093.4|54076|53951|54218.4|54093.4|54076|53951|962
1616849400000|2021-03-27 12:50:00|54074.9|53949.9|54258.3|54133.3|54258.3|54133.3|54057.5|53932.5|945
1616849700000|2021-03-27 12:55:00|54259.8|54134.8|54356.4|54231.4|54427.5|54302.5|54258.5|54133.5|964
1616850000000|2021-03-27 13:00:00|54356|54231|54425.2|54300.2|54479.3|54354.3|54347.7|54222.7|989
1616850300000|2021-03-27 13:05:00|54427.3|54302.3|54416.1|54291.1|54429.2|54304.2|54376.5|54251.5|858
1616850600000|2021-03-27 13:10:00|54416|54291|54331.6|54206.6|54417.1|54292.1|54328.2|54203.2|785
1616850900000|2021-03-27 13:15:00|54331.7|54206.7|54432.1|54307.1|54463.7|54338.7|54300.1|54175.1|859
1616851200000|2021-03-27 13:20:00|54432|54307|54340.9|54215.9|54440|54315|54335.4|54210.4|893
1616851500000|2021-03-27 13:25:00|54340.6|54215.6|54315|54190|54420.6|54295.6|54314.7|54189.7|823
1616851800000|2021-03-27 13:30:00|54315.7|54190.7|54349.1|54224.1|54368.9|54243.9|54269.3|54144.3|852
1616852100000|2021-03-27 13:35:00|54349.3|54224.3|54369.7|54244.7|54439.3|54314.3|54346.4|54221.4|849
1616852400000|2021-03-27 13:40:00|54371.6|54246.6|54168.8|54043.8|54372.2|54247.2|54165.6|54040.6|851
1616852700000|2021-03-27 13:45:00|54168.4|54043.4|54271.8|54146.8|54279.4|54154.4|54155.3|54030.3|1017
1616853000000|2021-03-27 13:50:00|54271.6|54146.6|54633.9|54508.9|54653.5|54528.5|54270.8|54145.8|1084
1616853300000|2021-03-27 13:55:00|54632.7|54507.7|54815.8|54690.8|54887.9|54762.9|54632.7|54507.7|1081
1616853600000|2021-03-27 14:00:00|54813.5|54688.5|54694.5|54569.5|54818.3|54693.3|54687.1|54562.1|968
1616853900000|2021-03-27 14:05:00|54693.6|54568.6|54701.4|54576.4|54754.6|54629.6|54617.5|54492.5|904
1616854200000|2021-03-27 14:10:00|54701.2|54576.2|54604.4|54479.4|54706.9|54581.9|54589.6|54464.6|886
1616854500000|2021-03-27 14:15:00|54604.5|54479.5|54564.9|54439.9|54671.7|54546.7|54554.8|54429.8|916
1616854800000|2021-03-27 14:20:00|54560.8|54435.8|54563.1|54438.1|54647.6|54522.6|54542.2|54417.2|917
1616855100000|2021-03-27 14:25:00|54563.5|54438.5|54528.2|54403.2|54612|54487|54479.3|54354.3|946
1616855400000|2021-03-27 14:30:00|54527.5|54402.5|54582.7|54457.7|54647.4|54522.4|54498.1|54373.1|963
1616855700000|2021-03-27 14:35:00|54583.7|54458.7|54719.5|54594.5|54738.9|54613.9|54568.4|54443.4|972
1616856000000|2021-03-27 14:40:00|54719.4|54594.4|54645.1|54520.1|54745.8|54620.8|54644.9|54519.9|841
1616856300000|2021-03-27 14:45:00|54645.7|54520.7|54717.6|54592.6|54768|54643|54642.9|54517.9|854
1616856600000|2021-03-27 14:50:00|54717.9|54592.9|54694|54569|54735.8|54610.8|54670.2|54545.2|765
1616856900000|2021-03-27 14:55:00|54693.2|54568.2|54718|54593|54763|54638|54684.6|54559.6|811
1616857200000|2021-03-27 15:00:00|54719.6|54594.6|54653.9|54528.9|54722.1|54597.1|54608.9|54483.9|909
1616857500000|2021-03-27 15:05:00|54653.7|54528.7|54741.2|54616.2|54747.3|54622.3|54653.7|54528.7|797
1616857800000|2021-03-27 15:10:00|54740.6|54615.6|54866.6|54741.6|54866.6|54741.6|54736.5|54611.5|829
1616858100000|2021-03-27 15:15:00|54874.7|54749.7|55099.6|54974.6|55124|54999|54874.7|54749.7|1016
1616858400000|2021-03-27 15:20:00|55105.1|54980.1|54965.3|54840.3|55105.9|54980.9|54964.8|54839.8|930
1616858700000|2021-03-27 15:25:00|54965.9|54840.9|55017.6|54892.6|55031.9|54906.9|54965.9|54840.9|792
1616859000000|2021-03-27 15:30:00|55018.1|54893.1|54925.1|54800.1|55027.3|54902.3|54910|54785|875
1616859300000|2021-03-27 15:35:00|54924.2|54799.2|54912|54787|54953.8|54828.8|54899.5|54774.5|871
1616859600000|2021-03-27 15:40:00|54912.1|54787.1|54867.5|54742.5|54949.8|54824.8|54820.9|54695.9|987
1616859900000|2021-03-27 15:45:00|54867.4|54742.4|54953.2|54828.2|54953.3|54828.3|54863.2|54738.2|799
1616860200000|2021-03-27 15:50:00|54952.3|54827.3|54962.2|54837.2|55054.1|54929.1|54948.6|54823.6|801
1616860500000|2021-03-27 15:55:00|54962|54837|55042.3|54917.3|55066.8|54941.8|54961.5|54836.5|821
1616860800000|2021-03-27 16:00:00|55041.2|54916.2|55365|55240|55365|55240|55037.4|54912.4|1026
1616861100000|2021-03-27 16:05:00|55366.3|55241.3|55268.7|55143.7|55370|55245|55255.3|55130.3|1030
1616861400000|2021-03-27 16:10:00|55268.9|55143.9|55701.3|55576.3|55742.2|55617.2|55231.9|55106.9|1009
1616861700000|2021-03-27 16:15:00|55701.1|55576.1|55682.4|55557.4|55882.5|55757.5|55664|55539|1120
1616862000000|2021-03-27 16:20:00|55683.8|55558.8|55732.6|55607.6|55801.9|55676.9|55678.9|55553.9|1032
1616862300000|2021-03-27 16:25:00|55732|55607|55636.8|55511.8|55741.7|55616.7|55631.1|55506.1|953
1616862600000|2021-03-27 16:30:00|55635.7|55510.7|55536.5|55411.5|55667.4|55542.4|55529.4|55404.4|988
1616862900000|2021-03-27 16:35:00|55534|55409|55676.6|55551.6|55716.4|55591.4|55533.9|55408.9|1048
1616863200000|2021-03-27 16:40:00|55676.1|55551.1|55754.4|55629.4|55760|55635|55648.8|55523.8|966
1616863500000|2021-03-27 16:45:00|55753.1|55628.1|55840.8|55715.8|55862.3|55737.3|55683.7|55558.7|975
1616863800000|2021-03-27 16:50:00|55838.4|55713.4|56069.7|55944.7|56071.8|55946.8|55838.2|55713.2|1107
1616864100000|2021-03-27 16:55:00|56071.2|55946.2|56243|56118|56261.4|56136.4|56055.8|55930.8|1067
1616864400000|2021-03-27 17:00:00|56242.7|56117.7|56166|56041|56326.8|56201.8|56118.2|55993.2|1058
1616864700000|2021-03-27 17:05:00|56165|56040|56123.4|55998.4|56166.5|56041.5|56047.3|55922.3|873
1616865000000|2021-03-27 17:10:00|56123|55998|56095.7|55970.7|56149.4|56024.4|56058.4|55933.4|839
1616865300000|2021-03-27 17:15:00|56094.3|55969.3|56043.1|55918.1|56163.7|56038.7|56009.6|55884.6|855
1616865600000|2021-03-27 17:20:00|56042.7|55917.7|56030.2|55905.2|56070.2|55945.2|55943.3|55818.3|897
1616865900000|2021-03-27 17:25:00|56028.8|55903.8|56140.4|56015.4|56189.7|56064.7|56021|55896|966
1616866200000|2021-03-27 17:30:00|56135.3|56010.3|56152.9|56027.9|56216|56091|56107.8|55982.8|897
1616866500000|2021-03-27 17:35:00|56154.1|56029.1|56161.8|56036.8|56226.5|56101.5|56119.4|55994.4|879
1616866800000|2021-03-27 17:40:00|56162.2|56037.2|56152.8|56027.8|56196.2|56071.2|56102.5|55977.5|892
1616867100000|2021-03-27 17:45:00|56152.1|56027.1|56100|55975|56180.9|56055.9|56097.8|55972.8|895
1616867400000|2021-03-27 17:50:00|56099.9|55974.9|56035.8|55910.8|56101.8|55976.8|55998.3|55873.3|881
1616867700000|2021-03-27 17:55:00|56035.6|55910.6|56155.2|56030.2|56155.2|56030.2|56029.3|55904.3|823
1616868000000|2021-03-27 18:00:00|56154.5|56029.5|56049.5|55924.5|56155.6|56030.6|56033.4|55908.4|868
1616868300000|2021-03-27 18:05:00|56048|55923|56029|55904|56048.2|55923.2|56001.8|55876.8|722
1616868600000|2021-03-27 18:10:00|56031.5|55906.5|55942.6|55817.6|56031.5|55906.5|55884.7|55759.7|867
1616868900000|2021-03-27 18:15:00|55941.7|55816.7|56026.2|55901.2|56026.6|55901.6|55928.6|55803.6|660
1616869200000|2021-03-27 18:20:00|56026.3|55901.3|55964.4|55839.4|56070.8|55945.8|55963.1|55838.1|700
1616869500000|2021-03-27 18:25:00|55963.9|55838.9|55766.3|55641.3|55968.9|55843.9|55741.6|55616.6|882
1616869800000|2021-03-27 18:30:00|55767.5|55642.5|55869.8|55744.8|55879.9|55754.9|55740.1|55615.1|777
1616870100000|2021-03-27 18:35:00|55868.8|55743.8|55795.8|55670.8|55886.2|55761.2|55770.3|55645.3|870
1616870400000|2021-03-27 18:40:00|55795.9|55670.9|55667.3|55542.3|55801.7|55676.7|55663.6|55538.6|899
1616870700000|2021-03-27 18:45:00|55667.5|55542.5|55780|55655|55801.8|55676.8|55667.4|55542.4|863
1616871000000|2021-03-27 18:50:00|55781.2|55656.2|55921.8|55796.8|55933.5|55808.5|55781.2|55656.2|865
1616871300000|2021-03-27 18:55:00|55921.9|55796.9|55815.6|55690.6|55952.8|55827.8|55814.9|55689.9|880
1616871600000|2021-03-27 19:00:00|55815.8|55690.8|55783.4|55658.4|55827.3|55702.3|55721.3|55596.3|853
1616871900000|2021-03-27 19:05:00|55784.3|55659.3|55860.8|55735.8|55890.6|55765.6|55778.8|55653.8|839
1616872200000|2021-03-27 19:10:00|55859.1|55734.1|55959.5|55834.5|55967|55842|55835.1|55710.1|894
1616872500000|2021-03-27 19:15:00|55959.8|55834.8|55777.3|55652.3|55962.5|55837.5|55775.4|55650.4|899
1616872800000|2021-03-27 19:20:00|55777.4|55652.4|55920.8|55795.8|55930.6|55805.6|55777.2|55652.2|836
1616873100000|2021-03-27 19:25:00|55921.2|55796.2|55865.1|55740.1|55925.4|55800.4|55844.9|55719.9|762
1616873400000|2021-03-27 19:30:00|55864.2|55739.2|55823.6|55698.6|55893|55768|55822.5|55697.5|850
1616873700000|2021-03-27 19:35:00|55821.5|55696.5|55877.1|55752.1|55885.9|55760.9|55741.4|55616.4|745
1616874000000|2021-03-27 19:40:00|55877.6|55752.6|55893.1|55768.1|55906.2|55781.2|55826.5|55701.5|757
1616874300000|2021-03-27 19:45:00|55894.1|55769.1|55877.5|55752.5|55905.6|55780.6|55834.4|55709.4|775
1616874600000|2021-03-27 19:50:00|55877.2|55752.2|55845.1|55720.1|55906.3|55781.3|55783|55658|751
1616874900000|2021-03-27 19:55:00|55844.4|55719.4|55849.7|55724.7|55891.5|55766.5|55819.3|55694.3|817
1616875200000|2021-03-27 20:00:00|55852.9|55727.9|55867.3|55742.3|55967.9|55842.9|55852.1|55727.1|798
1616875500000|2021-03-27 20:05:00|55866.9|55741.9|55897.4|55772.4|55919.4|55794.4|55825.1|55700.1|843
1616875800000|2021-03-27 20:10:00|55896.2|55771.2|55937|55812|55952.7|55827.7|55892|55767|859
1616876100000|2021-03-27 20:15:00|55936.4|55811.4|55973.2|55848.2|55994.8|55869.8|55935.8|55810.8|748
1616876400000|2021-03-27 20:20:00|55973.3|55848.3|55958.1|55833.1|55990.7|55865.7|55956|55831|771
1616876700000|2021-03-27 20:25:00|55957.5|55832.5|55894|55769|55962.7|55837.7|55894|55769|603
1616877000000|2021-03-27 20:30:00|55894.6|55769.6|55877.1|55752.1|55895.2|55770.2|55789.6|55664.6|789
1616877300000|2021-03-27 20:35:00|55877.6|55752.6|55898.8|55773.8|55924.5|55799.5|55794.7|55669.7|895
1616877600000|2021-03-27 20:40:00|55900|55775|55903.5|55778.5|55968.6|55843.6|55878.1|55753.1|788
1616877900000|2021-03-27 20:45:00|55903.8|55778.8|55964.1|55839.1|55989.2|55864.2|55903.5|55778.5|777
1616878200000|2021-03-27 20:50:00|55965|55840|55944.9|55819.9|55989.7|55864.7|55896.4|55771.4|686
1616878500000|2021-03-27 20:55:00|55946|55821|55948.4|55823.4|55965|55840|55941.6|55816.6|702
1616878800000|2021-03-27 21:00:00|55947.8|55822.8|55941.8|55816.8|55953.6|55828.6|55894.6|55769.6|579
1616879100000|2021-03-27 21:05:00|55941.7|55816.7|55866.2|55741.2|55942.4|55817.4|55849.6|55724.6|576
1616879400000|2021-03-27 21:10:00|55865.5|55740.5|55846.8|55721.8|55866|55741|55839.9|55714.9|424
1616879700000|2021-03-27 21:15:00|55847.4|55722.4|55825.5|55700.5|55848.5|55723.5|55805.4|55680.4|547
1616880000000|2021-03-27 21:20:00|55825.4|55700.4|55868.4|55743.4|55879.5|55754.5|55825.4|55700.4|543
1616880300000|2021-03-27 21:25:00|55868.6|55743.6|55865.8|55740.8|55875.9|55750.9|55862.5|55737.5|430
1616880600000|2021-03-27 21:30:00|55865.9|55740.9|55952.2|55827.2|55973|55848|55865.5|55740.5|512
1616880900000|2021-03-27 21:35:00|55952.6|55827.6|55973.2|55848.2|55973.7|55848.7|55944.1|55819.1|438
1616881200000|2021-03-27 21:40:00|55972.9|55847.9|56090.5|55965.5|56112.4|55987.4|55971.7|55846.7|556
1616881500000|2021-03-27 21:45:00|56090.6|55965.6|56429.6|56304.6|56511.1|56386.1|56090.6|55965.6|857
1616881800000|2021-03-27 21:50:00|56428.8|56303.8|56537.4|56412.4|56647.7|56522.7|56386|56261|993
1616882100000|2021-03-27 21:55:00|56537.8|56412.8|56499.7|56374.7|56597.2|56472.2|56485.6|56360.6|780
1616882400000|2021-03-27 22:00:00|56499.8|56374.8|56527.1|56402.1|56581.8|56456.8|56499.7|56374.7|852
1616882700000|2021-03-27 22:05:00|56526.7|56401.7|56464.8|56339.8|56534|56409|56379.3|56254.3|814
1616883000000|2021-03-27 22:10:00|56462.8|56337.8|56386|56261|56478.6|56353.6|56379|56254|907
1616883300000|2021-03-27 22:15:00|56384.5|56259.5|56357.5|56232.5|56398.2|56273.2|56304.8|56179.8|809
1616883600000|2021-03-27 22:20:00|56357.6|56232.6|56336.3|56211.3|56421|56296|56324.2|56199.2|758
1616883900000|2021-03-27 22:25:00|56336.7|56211.7|56201.2|56076.2|56345.9|56220.9|56200.3|56075.3|884
1616884200000|2021-03-27 22:30:00|56201.5|56076.5|56240.6|56115.6|56259.2|56134.2|56138.2|56013.2|900
1616884500000|2021-03-27 22:35:00|56240|56115|56321|56196|56323.2|56198.2|56194.8|56069.8|969
1616884800000|2021-03-27 22:40:00|56320.3|56195.3|56300|56175|56372.8|56247.8|56251.4|56126.4|1006
1616885100000|2021-03-27 22:45:00|56298.7|56173.7|56379.1|56254.1|56410.9|56285.9|56298.6|56173.6|990
1616885400000|2021-03-27 22:50:00|56379|56254|56363.3|56238.3|56456.2|56331.2|56361|56236|932
1616885700000|2021-03-27 22:55:00|56363.4|56238.4|56456.4|56331.4|56484.1|56359.1|56363.4|56238.4|912
1616886000000|2021-03-27 23:00:00|56457|56332|56287.4|56162.4|56518.6|56393.6|56264.3|56139.3|1009
1616886300000|2021-03-27 23:05:00|56286.2|56161.2|56334|56209|56334|56209|56195.5|56070.5|888
1616886600000|2021-03-27 23:10:00|56334.1|56209.1|56245.7|56120.7|56390.4|56265.4|56244.6|56119.6|857
1616886900000|2021-03-27 23:15:00|56247.9|56122.9|56143.7|56018.7|56291.6|56166.6|56143.7|56018.7|892
1616887200000|2021-03-27 23:20:00|56144.1|56019.1|56123|55998|56163.9|56038.9|56028.6|55903.6|998
1616887500000|2021-03-27 23:25:00|56122.2|55997.2|56211.5|56086.5|56218.2|56093.2|56097.6|55972.6|909
1616887800000|2021-03-27 23:30:00|56212.1|56087.1|56206.6|56081.6|56226.8|56101.8|56140.7|56015.7|943
1616888100000|2021-03-27 23:35:00|56206.2|56081.2|56143.7|56018.7|56228.7|56103.7|56135.6|56010.6|843
1616888400000|2021-03-27 23:40:00|56143.2|56018.2|56095.7|55970.7|56193.9|56068.9|56095.7|55970.7|931
1616888700000|2021-03-27 23:45:00|56092.6|55967.6|55930.5|55805.5|56110|55985|55908.4|55783.4|1024
1616889000000|2021-03-27 23:50:00|55928.9|55803.9|56010.5|55885.5|56026.6|55901.6|55917.1|55792.1|939
1616889300000|2021-03-27 23:55:00|56010.9|55885.9|55920.7|55795.7|56033|55908|55851|55726|896
1616889600000|2021-03-28 00:00:00|55912.9|55787.9|56002.7|55877.7|56049.1|55924.1|55898.3|55773.3|1060
1616889900000|2021-03-28 00:05:00|56004.3|55879.3|55827.3|55702.3|56021.4|55896.4|55816.2|55691.2|921
1616890200000|2021-03-28 00:10:00|55829.3|55704.3|55922.5|55797.5|55964.2|55839.2|55828.9|55703.9|925
1616890500000|2021-03-28 00:15:00|55921.9|55796.9|55911.9|55786.9|55935.5|55810.5|55823.1|55698.1|883
1616890800000|2021-03-28 00:20:00|55912.1|55787.1|55747.4|55622.4|55914.5|55789.5|55717.1|55592.1|836
1616891100000|2021-03-28 00:25:00|55747.5|55622.5|55817.3|55692.3|55871.9|55746.9|55747.5|55622.5|941
1616891400000|2021-03-28 00:30:00|55818.2|55693.2|55689.8|55564.8|55823|55698|55664.4|55539.4|844
1616891700000|2021-03-28 00:35:00|55689|55564|55882.1|55757.1|55882.8|55757.8|55686.8|55561.8|818
1616892000000|2021-03-28 00:40:00|55882.6|55757.6|55763.1|55638.1|55886.4|55761.4|55755.7|55630.7|932
1616892300000|2021-03-28 00:45:00|55764.2|55639.2|55895.6|55770.6|55895.6|55770.6|55761|55636|889
1616892600000|2021-03-28 00:50:00|55895.3|55770.3|56000.7|55875.7|56026.8|55901.8|55889.8|55764.8|785
1616892900000|2021-03-28 00:55:00|56000.8|55875.8|56103.6|55978.6|56185.5|56060.5|56000.8|55875.8|857
1616893200000|2021-03-28 01:00:00|56103.5|55978.5|56131.6|56006.6|56189|56064|56101.2|55976.2|796
1616893500000|2021-03-28 01:05:00|56132.4|56007.4|56009.8|55884.8|56153.1|56028.1|56009.6|55884.6|711
1616893800000|2021-03-28 01:10:00|56008.9|55883.9|55989.5|55864.5|56065.8|55940.8|55986.6|55861.6|683
1616894100000|2021-03-28 01:15:00|55985.1|55860.1|55962.3|55837.3|56003.2|55878.2|55886.4|55761.4|770
1616894400000|2021-03-28 01:20:00|55962.4|55837.4|56039|55914|56098.4|55973.4|55957.7|55832.7|765
1616894700000|2021-03-28 01:25:00|56038.8|55913.8|56086|55961|56121.6|55996.6|56023.5|55898.5|711
1616895000000|2021-03-28 01:30:00|56086.5|55961.5|56084.9|55959.9|56106|55981|56020.6|55895.6|746
1616895300000|2021-03-28 01:35:00|56085.1|55960.1|56161.1|56036.1|56162.8|56037.8|56083.8|55958.8|745
1616895600000|2021-03-28 01:40:00|56162.3|56037.3|56169.1|56044.1|56251.8|56126.8|56159.3|56034.3|749
1616895900000|2021-03-28 01:45:00|56169|56044|56194.6|56069.6|56250|56125|56121.2|55996.2|723
1616896200000|2021-03-28 01:50:00|56194.9|56069.9|56137.5|56012.5|56198.2|56073.2|56125.9|56000.9|665
1616896500000|2021-03-28 01:55:00|56136.4|56011.4|56171.8|56046.8|56218.7|56093.7|56123.2|55998.2|686
1616896800000|2021-03-28 02:00:00|56171.7|56046.7|56131.5|56006.5|56194.9|56069.9|56102|55977|772
1616897100000|2021-03-28 02:05:00|56131.3|56006.3|56128.1|56003.1|56159.4|56034.4|56087.3|55962.3|810
1616897400000|2021-03-28 02:10:00|56130.7|56005.7|56056.1|55931.1|56131.4|56006.4|56008|55883|800
1616897700000|2021-03-28 02:15:00|56054|55929|56060.2|55935.2|56138.6|56013.6|56051.1|55926.1|754
1616898000000|2021-03-28 02:20:00|56060.1|55935.1|55944.9|55819.9|56080.5|55955.5|55933.2|55808.2|746
1616898300000|2021-03-28 02:25:00|55953.7|55828.7|55872.3|55747.3|55983.9|55858.9|55856.7|55731.7|751
1616898600000|2021-03-28 02:30:00|55872.1|55747.1|55905.9|55780.9|55912.6|55787.6|55851.3|55726.3|758
1616898900000|2021-03-28 02:35:00|55905.3|55780.3|55923.1|55798.1|55975.1|55850.1|55848.8|55723.8|795
1616899200000|2021-03-28 02:40:00|55923|55798|55973.5|55848.5|55976.7|55851.7|55897.2|55772.2|818
1616899500000|2021-03-28 02:45:00|55973.7|55848.7|55914.7|55789.7|55984.7|55859.7|55914.5|55789.5|783
1616899800000|2021-03-28 02:50:00|55914.8|55789.8|56006.8|55881.8|56014.1|55889.1|55903.2|55778.2|786
1616900100000|2021-03-28 02:55:00|56007.9|55882.9|55900.6|55775.6|56009.5|55884.5|55885.1|55760.1|851
1616900400000|2021-03-28 03:00:00|55902|55777|55971.1|55846.1|55971.7|55846.7|55847.6|55722.6|767
1616900700000|2021-03-28 03:05:00|55970.3|55845.3|55957.7|55832.7|56019.7|55894.7|55933.3|55808.3|713
1616901000000|2021-03-28 03:10:00|55957.9|55832.9|55933.3|55808.3|55978.7|55853.7|55917.5|55792.5|613
1616901300000|2021-03-28 03:15:00|55933.5|55808.5|56097.8|55972.8|56124|55999|55933.5|55808.5|738
1616901600000|2021-03-28 03:20:00|56097.5|55972.5|56070.7|55945.7|56128|56003|56063.1|55938.1|681
1616901900000|2021-03-28 03:25:00|56069.3|55944.3|56005.4|55880.4|56080.5|55955.5|56005.4|55880.4|693
1616902200000|2021-03-28 03:30:00|56004.4|55879.4|55991.5|55866.5|56081.3|55956.3|55987.4|55862.4|676
1616902500000|2021-03-28 03:35:00|55991.3|55866.3|56005.7|55880.7|56069.3|55944.3|55990.4|55865.4|597
1616902800000|2021-03-28 03:40:00|56005.1|55880.1|56015.9|55890.9|56036.9|55911.9|55982.8|55857.8|576
1616903100000|2021-03-28 03:45:00|56015.8|55890.8|56189|56064|56224.1|56099.1|56015.6|55890.6|772
1616903400000|2021-03-28 03:50:00|56191.4|56066.4|56152|56027|56225.7|56100.7|56151.2|56026.2|808
1616903700000|2021-03-28 03:55:00|56151.8|56026.8|56130.7|56005.7|56209.2|56084.2|56130.7|56005.7|718
1616904000000|2021-03-28 04:00:00|56131.1|56006.1|56227.3|56102.3|56241.4|56116.4|56131.1|56006.1|762
1616904300000|2021-03-28 04:05:00|56228.5|56103.5|56303.8|56178.8|56304.7|56179.7|56192.1|56067.1|736
1616904600000|2021-03-28 04:10:00|56304.6|56179.6|56265.5|56140.5|56375.1|56250.1|56250.9|56125.9|825
1616904900000|2021-03-28 04:15:00|56265.1|56140.1|56298.7|56173.7|56354.3|56229.3|56258.8|56133.8|834
1616905200000|2021-03-28 04:20:00|56297.5|56172.5|56415.2|56290.2|56438.2|56313.2|56296|56171|839
1616905500000|2021-03-28 04:25:00|56415.1|56290.1|56444.8|56319.8|56454.9|56329.9|56377|56252|878
1616905800000|2021-03-28 04:30:00|56444.6|56319.6|56509.7|56384.7|56523.9|56398.9|56410.1|56285.1|842
1616906100000|2021-03-28 04:35:00|56509|56384|56359.9|56234.9|56557.2|56432.2|56359.9|56234.9|912
1616906400000|2021-03-28 04:40:00|56358.6|56233.6|56295.1|56170.1|56381.6|56256.6|56281.6|56156.6|866
1616906700000|2021-03-28 04:45:00|56296.2|56171.2|56267.2|56142.2|56318.3|56193.3|56215.7|56090.7|787
1616907000000|2021-03-28 04:50:00|56265.2|56140.2|56298.5|56173.5|56307.8|56182.8|56226.1|56101.1|800
1616907300000|2021-03-28 04:55:00|56297.7|56172.7|56344.8|56219.8|56345.5|56220.5|56291.7|56166.7|730
1616907600000|2021-03-28 05:00:00|56346|56221|56293|56168|56401|56276|56275.3|56150.3|793
1616907900000|2021-03-28 05:05:00|56293.1|56168.1|56247.5|56122.5|56293.7|56168.7|56237.4|56112.4|808
1616908200000|2021-03-28 05:10:00|56247.3|56122.3|56236.4|56111.4|56277|56152|56223.3|56098.3|749
1616908500000|2021-03-28 05:15:00|56236.2|56111.2|56228.6|56103.6|56275.6|56150.6|56187.7|56062.7|793
1616908800000|2021-03-28 05:20:00|56229|56104|56381.2|56256.2|56382|56257|56229|56104|807
1616909100000|2021-03-28 05:25:00|56381|56256|56400.7|56275.7|56464.7|56339.7|56379.1|56254.1|822
1616909400000|2021-03-28 05:30:00|56400.8|56275.8|56311.9|56186.9|56447.2|56322.2|56302.9|56177.9|793
1616909700000|2021-03-28 05:35:00|56312|56187|56350.2|56225.2|56355.1|56230.1|56269|56144|859
1616910000000|2021-03-28 05:40:00|56350.7|56225.7|56296.2|56171.2|56350.9|56225.9|56294|56169|750
1616910300000|2021-03-28 05:45:00|56296.7|56171.7|56242.2|56117.2|56339.6|56214.6|56201.4|56076.4|838
1616910600000|2021-03-28 05:50:00|56241.5|56116.5|56246.6|56121.6|56302.4|56177.4|56236|56111|729
1616910900000|2021-03-28 05:55:00|56246.4|56121.4|56340.1|56215.1|56351.8|56226.8|56243.2|56118.2|678
1616911200000|2021-03-28 06:00:00|56338.8|56213.8|56251.2|56126.2|56369.4|56244.4|56246.6|56121.6|804
1616911500000|2021-03-28 06:05:00|56251.3|56126.3|56307.3|56182.3|56381.6|56256.6|56243.4|56118.4|685
1616911800000|2021-03-28 06:10:00|56307.1|56182.1|56188.9|56063.9|56314.3|56189.3|56179|56054|841
1616912100000|2021-03-28 06:15:00|56190.1|56065.1|56188.6|56063.6|56235.2|56110.2|56149|56024|812
1616912400000|2021-03-28 06:20:00|56189|56064|56162.5|56037.5|56189.1|56064.1|56140.5|56015.5|706
1616912700000|2021-03-28 06:25:00|56162.6|56037.6|56153.7|56028.7|56259.6|56134.6|56149.6|56024.6|746
1616913000000|2021-03-28 06:30:00|56153.8|56028.8|56141.8|56016.8|56161.1|56036.1|56086.2|55961.2|733
1616913300000|2021-03-28 06:35:00|56141.7|56016.7|56110|55985|56156.5|56031.5|56106.6|55981.6|755
1616913600000|2021-03-28 06:40:00|56110.4|55985.4|55990|55865|56113.2|55988.2|55934.2|55809.2|896
1616913900000|2021-03-28 06:45:00|55990.3|55865.3|56031.2|55906.2|56033.3|55908.3|55940.2|55815.2|849
1616914200000|2021-03-28 06:50:00|56032.1|55907.1|55992.9|55867.9|56043.1|55918.1|55990.5|55865.5|756
1616914500000|2021-03-28 06:55:00|55992.8|55867.8|55996.9|55871.9|56009.3|55884.3|55918.8|55793.8|803
1616914800000|2021-03-28 07:00:00|55997.8|55872.8|56078.7|55953.7|56078.7|55953.7|55956.4|55831.4|803
1616915100000|2021-03-28 07:05:00|56079.4|55954.4|56097.6|55972.6|56097.6|55972.6|56027.1|55902.1|733
1616915400000|2021-03-28 07:10:00|56097.8|55972.8|56031.4|55906.4|56108.6|55983.6|56031.3|55906.3|665
1616915700000|2021-03-28 07:15:00|56029.7|55904.7|56059.2|55934.2|56059.6|55934.6|55976.6|55851.6|698
1616916000000|2021-03-28 07:20:00|56057.9|55932.9|56015.8|55890.8|56059.7|55934.7|55998.9|55873.9|774
1616916300000|2021-03-28 07:25:00|56015.9|55890.9|56076.2|55951.2|56076.9|55951.9|56005.9|55880.9|527
1616916600000|2021-03-28 07:30:00|56077.3|55952.3|56134|56009|56134.2|56009.2|56068.2|55943.2|764
1616916900000|2021-03-28 07:35:00|56133.1|56008.1|56323.7|56198.7|56335.8|56210.8|56111.3|55986.3|724
1616917200000|2021-03-28 07:40:00|56315.6|56190.6|56243.3|56118.3|56336.9|56211.9|56243.3|56118.3|925
1616917500000|2021-03-28 07:45:00|56242.9|56117.9|56292.3|56167.3|56328.9|56203.9|56217.1|56092.1|811
1616917800000|2021-03-28 07:50:00|56293|56168|56247.6|56122.6|56298.4|56173.4|56234.5|56109.5|690
1616918100000|2021-03-28 07:55:00|56246.8|56121.8|56280|56155|56280|56155|56204.9|56079.9|638
1616918400000|2021-03-28 08:00:00|56279.7|56154.7|56306.5|56181.5|56328.2|56203.2|56254.5|56129.5|818
1616918700000|2021-03-28 08:05:00|56306.4|56181.4|56243.5|56118.5|56320.3|56195.3|56238|56113|825
1616919000000|2021-03-28 08:10:00|56244.2|56119.2|56231.5|56106.5|56261.2|56136.2|56196.4|56071.4|854
1616919300000|2021-03-28 08:15:00|56231.7|56106.7|56171.5|56046.5|56241.5|56116.5|56119.9|55994.9|903
1616919600000|2021-03-28 08:20:00|56171.2|56046.2|56095|55970|56171.6|56046.6|56090|55965|766
1616919900000|2021-03-28 08:25:00|56094.8|55969.8|56145.1|56020.1|56151.5|56026.5|56058.7|55933.7|717
1616920200000|2021-03-28 08:30:00|56144.8|56019.8|56215.1|56090.1|56237.4|56112.4|56119.2|55994.2|734
1616920500000|2021-03-28 08:35:00|56215|56090|56244.6|56119.6|56268.6|56143.6|56213.5|56088.5|742
1616920800000|2021-03-28 08:40:00|56243.6|56118.6|56174|56049|56250.2|56125.2|56169.6|56044.6|818
1616921100000|2021-03-28 08:45:00|56175.1|56050.1|56290.4|56165.4|56290.9|56165.9|56170.3|56045.3|774
1616921400000|2021-03-28 08:50:00|56290.1|56165.1|56313.2|56188.2|56346.9|56221.9|56264|56139|807
1616921700000|2021-03-28 08:55:00|56309.7|56184.7|56365.7|56240.7|56370|56245|56305.5|56180.5|867
1616922000000|2021-03-28 09:00:00|56365.8|56240.8|56550|56425|56596.6|56471.6|56362.2|56237.2|1058
1616922300000|2021-03-28 09:05:00|56548.3|56423.3|56451.5|56326.5|56572.1|56447.1|56450.5|56325.5|849
1616922600000|2021-03-28 09:10:00|56451.3|56326.3|56463.4|56338.4|56524.1|56399.1|56450|56325|854
1616922900000|2021-03-28 09:15:00|56462.6|56337.6|56453.5|56328.5|56513.5|56388.5|56397.9|56272.9|921
1616923200000|2021-03-28 09:20:00|56453.7|56328.7|56406.3|56281.3|56484.3|56359.3|56404.6|56279.6|862
1616923500000|2021-03-28 09:25:00|56406.6|56281.6|56279.9|56154.9|56411.4|56286.4|56276.6|56151.6|779
1616923800000|2021-03-28 09:30:00|56276.7|56151.7|56322.9|56197.9|56323.1|56198.1|56275.7|56150.7|118
1616924700000|2021-03-28 09:45:00|56362.4|56237.4|56341.4|56216.4|56362.4|56237.4|56321|56196|134
1616925000000|2021-03-28 09:50:00|56344|56219|56315.6|56190.6|56346.9|56221.9|56315.6|56190.6|170
1616925300000|2021-03-28 09:55:00|56282|56157|56165.2|56040.2|56282|56157|56144.6|56019.6|395
1616925600000|2021-03-28 10:00:00|56167|56042|56161|56036|56233.1|56108.1|56154|56029|336
1616925900000|2021-03-28 10:05:00|56162.2|56037.2|56000.8|55875.8|56162.2|56037.2|55993.1|55868.1|363
1616926200000|2021-03-28 10:10:00|56000.6|55875.6|55976.5|55851.5|56000.6|55875.6|55900.2|55775.2|509
1616926500000|2021-03-28 10:15:00|55973|55848|56049.4|55924.4|56078.4|55953.4|55966.2|55841.2|354
1616926800000|2021-03-28 10:20:00|56048.1|55923.1|55960.2|55835.2|56048.1|55923.1|55937.4|55812.4|352
1616927100000|2021-03-28 10:25:00|55959.5|55834.5|55884.4|55759.4|55972.8|55847.8|55877.6|55752.6|219
1616927400000|2021-03-28 10:30:00|55881.4|55756.4|56004.1|55879.1|56004.1|55879.1|55806.7|55681.7|398
1616927700000|2021-03-28 10:35:00|56001|55876|56005.7|55880.7|56043.9|55918.9|55966.3|55841.3|309
1616928000000|2021-03-28 10:40:00|56003.4|55878.4|56038.1|55913.1|56038.1|55913.1|55987.5|55862.5|296
1616928300000|2021-03-28 10:45:00|56037|55912|56182.9|56057.9|56183.8|56058.8|56015.1|55890.1|380
1616928600000|2021-03-28 10:50:00|56183.2|56058.2|56203.2|56078.2|56241|56116|56178.3|56053.3|286
1616928900000|2021-03-28 10:55:00|56200.6|56075.6|56159.2|56034.2|56230.4|56105.4|56153.4|56028.4|297
1616929200000|2021-03-28 11:00:00|56157.9|56032.9|56017.3|55892.3|56157.9|56032.9|56017.3|55892.3|297
1616929500000|2021-03-28 11:05:00|56016.7|55891.7|56063.6|55938.6|56095.6|55970.6|55953.4|55828.4|276
1616929800000|2021-03-28 11:10:00|56059.6|55934.6|56085.9|55960.9|56112.2|55987.2|56020.4|55895.4|302
1616930100000|2021-03-28 11:15:00|56086.3|55961.3|56019.4|55894.4|56119|55994|55992.8|55867.8|397
1616930400000|2021-03-28 11:20:00|56022.9|55897.9|56055.3|55930.3|56110.1|55985.1|56022.9|55897.9|265
1616930700000|2021-03-28 11:25:00|56054.5|55929.5|56050.7|55925.7|56056.7|55931.7|55996.9|55871.9|213
1616931000000|2021-03-28 11:30:00|56050.8|55925.8|55971.1|55846.1|56115.8|55990.8|55971.1|55846.1|252
1616931300000|2021-03-28 11:35:00|55971.2|55846.2|55943.9|55818.9|55984.4|55859.4|55929.2|55804.2|224
1616931600000|2021-03-28 11:40:00|55948|55823|55982.6|55857.6|55990.9|55865.9|55948|55823|44
1616931900000|2021-03-28 11:45:00|55983.8|55858.8|55917.9|55792.9|56033.4|55908.4|55886.3|55761.3|182
1616932200000|2021-03-28 11:50:00|55917.2|55792.2|55876.2|55751.2|55940.9|55815.9|55874|55749|258
1616932500000|2021-03-28 11:55:00|55874|55749|55863.6|55738.6|55904.2|55779.2|55862.1|55737.1|225
1616932800000|2021-03-28 12:00:00|55865|55740|56013.7|55888.7|56015.5|55890.5|55784.5|55659.5|251
1616933100000|2021-03-28 12:05:00|56014|55889|55925.6|55800.6|56057.7|55932.7|55920.9|55795.9|234
1616933400000|2021-03-28 12:10:00|55924.5|55799.5|55695.1|55570.1|55924.5|55799.5|55656.6|55531.6|508
1616933700000|2021-03-28 12:15:00|55696|55571|55698.3|55573.3|55801|55676|55670.8|55545.8|509
1616934000000|2021-03-28 12:20:00|55700.4|55575.4|55495.1|55370.1|55700.4|55575.4|55378|55253|507
1616934300000|2021-03-28 12:25:00|55493.6|55368.6|55493.5|55368.5|55516.9|55391.9|55468.3|55343.3|457
1616934600000|2021-03-28 12:30:00|55494.2|55369.2|55588.2|55463.2|55599.8|55474.8|55474.4|55349.4|422
1616934900000|2021-03-28 12:35:00|55593.7|55468.7|55479.6|55354.6|55593.7|55468.7|55453.4|55328.4|371
1616935200000|2021-03-28 12:40:00|55479|55354|55577.3|55452.3|55609.2|55484.2|55437.9|55312.9|492
1616935500000|2021-03-28 12:45:00|55576.8|55451.8|55646.3|55521.3|55664.9|55539.9|55541.7|55416.7|272
1616935800000|2021-03-28 12:50:00|55648.9|55523.9|55671.5|55546.5|55688|55563|55629|55504|278
1616936100000|2021-03-28 12:55:00|55670.6|55545.6|55586.6|55461.6|55673.8|55548.8|55582.9|55457.9|271
1616936400000|2021-03-28 13:00:00|55586.3|55461.3|55756.1|55631.1|55760.6|55635.6|55531.3|55406.3|488
1616936700000|2021-03-28 13:05:00|55780.6|55655.6|55742.3|55617.3|55780.6|55655.6|55734.8|55609.8|380
1616937000000|2021-03-28 13:10:00|55741|55616|55689.4|55564.4|55742.3|55617.3|55673.7|55548.7|175
1616937300000|2021-03-28 13:15:00|55687.6|55562.6|55839.4|55714.4|55839.4|55714.4|55654|55529|388
1616937600000|2021-03-28 13:20:00|55838.9|55713.9|55792.7|55667.7|55848.7|55723.7|55761.9|55636.9|339
1616937900000|2021-03-28 13:25:00|55793.1|55668.1|55795.1|55670.1|55824.3|55699.3|55772.2|55647.2|253
1616938200000|2021-03-28 13:30:00|55794.6|55669.6|55886.7|55761.7|55895.3|55770.3|55771.4|55646.4|253
1616938500000|2021-03-28 13:35:00|55880.8|55755.8|55857.1|55732.1|55898.2|55773.2|55857.1|55732.1|297
1616938800000|2021-03-28 13:40:00|55850.6|55725.6|55897|55772|55941.9|55816.9|55837.5|55712.5|253
1616939100000|2021-03-28 13:45:00|55896.8|55771.8|55897.2|55772.2|55909.8|55784.8|55850.6|55725.6|211
1616939400000|2021-03-28 13:50:00|55896|55771|55746.7|55621.7|55897.2|55772.2|55740.3|55615.3|249
1616939700000|2021-03-28 13:55:00|55746.5|55621.5|55835.8|55710.8|55863.7|55738.7|55745.5|55620.5|311
1616940000000|2021-03-28 14:00:00|55835.7|55710.7|55591|55466|55835.7|55710.7|55582.3|55457.3|433
1616940300000|2021-03-28 14:05:00|55592.2|55467.2|55744.4|55619.4|55744.5|55619.5|55592|55467|383
1616940600000|2021-03-28 14:10:00|55743.5|55618.5|55754.8|55629.8|55754.9|55629.9|55681.1|55556.1|310
1616940900000|2021-03-28 14:15:00|55758.6|55633.6|55731.7|55606.7|55771.7|55646.7|55703.7|55578.7|336
1616941200000|2021-03-28 14:20:00|55725.9|55600.9|55723.8|55598.8|55726.9|55601.9|55680.8|55555.8|332
1616941500000|2021-03-28 14:25:00|55723.6|55598.6|55651.6|55526.6|55723.6|55598.6|55651.4|55526.4|325
1616941800000|2021-03-28 14:30:00|55651.4|55526.4|55856.7|55731.7|55861.2|55736.2|55584|55459|341
1616942100000|2021-03-28 14:35:00|55854.4|55729.4|55784.3|55659.3|55865.3|55740.3|55782.2|55657.2|347
1616942400000|2021-03-28 14:40:00|55788|55663|55709.9|55584.9|55805.5|55680.5|55707.5|55582.5|411
1616942700000|2021-03-28 14:45:00|55709.1|55584.1|55777.8|55652.8|55778|55653|55683.9|55558.9|345
1616943000000|2021-03-28 14:50:00|55776.8|55651.8|55819.8|55694.8|55837.7|55712.7|55769.2|55644.2|320
1616943300000|2021-03-28 14:55:00|55819.2|55694.2|55871|55746|55871|55746|55808.9|55683.9|221
1616943600000|2021-03-28 15:00:00|55872.5|55747.5|55805.6|55680.6|55880|55755|55802.3|55677.3|282
1616943900000|2021-03-28 15:05:00|55807.4|55682.4|55777.5|55652.5|55809.8|55684.8|55744.7|55619.7|372
1616944200000|2021-03-28 15:10:00|55777.6|55652.6|55756.3|55631.3|55819.1|55694.1|55751.3|55626.3|199
1616944500000|2021-03-28 15:15:00|55756.2|55631.2|55860.9|55735.9|55866.9|55741.9|55755.1|55630.1|250
1616944800000|2021-03-28 15:20:00|55860.4|55735.4|56298.6|56173.6|56318.8|56193.8|55854.1|55729.1|404
1616945100000|2021-03-28 15:25:00|56298.8|56173.8|56270.7|56145.7|56381|56256|56237.6|56112.6|483
1616945400000|2021-03-28 15:30:00|56271.1|56146.1|56190.6|56065.6|56298.3|56173.3|56169.7|56044.7|507
1616945700000|2021-03-28 15:35:00|56189.7|56064.7|56241.8|56116.8|56298.1|56173.1|56181.5|56056.5|743
1616946000000|2021-03-28 15:40:00|56241|56116|56248.1|56123.1|56301.7|56176.7|56235.5|56110.5|892
1616946300000|2021-03-28 15:45:00|56248.4|56123.4|56353.2|56228.2|56419.8|56294.8|56247.6|56122.6|936
1616946600000|2021-03-28 15:50:00|56353|56228|56325.7|56200.7|56381.4|56256.4|56292.4|56167.4|813
1616946900000|2021-03-28 15:55:00|56326.5|56201.5|56417.4|56292.4|56429.2|56304.2|56288.1|56163.1|852
1616947200000|2021-03-28 16:00:00|56417.8|56292.8|56383.1|56258.1|56532.7|56407.7|56286.8|56161.8|1037
1616947500000|2021-03-28 16:05:00|56384.6|56259.6|56254.7|56129.7|56402.1|56277.1|56228.1|56103.1|1042
1616947800000|2021-03-28 16:10:00|56254.9|56129.9|56185.1|56060.1|56254.9|56129.9|56152.2|56027.2|980
1616948100000|2021-03-28 16:15:00|56185.4|56060.4|56219.5|56094.5|56262.7|56137.7|56099.5|55974.5|1014
1616948400000|2021-03-28 16:20:00|56219.3|56094.3|56263.4|56138.4|56318.6|56193.6|56209.9|56084.9|920
1616948700000|2021-03-28 16:25:00|56264.7|56139.7|56331.7|56206.7|56332.2|56207.2|56262.7|56137.7|835
1616949000000|2021-03-28 16:30:00|56331.5|56206.5|56411.4|56286.4|56417.8|56292.8|56321.8|56196.8|809
1616949300000|2021-03-28 16:35:00|56411.9|56286.9|56387.2|56262.2|56416.9|56291.9|56310.5|56185.5|889
1616949600000|2021-03-28 16:40:00|56386.7|56261.7|56334.4|56209.4|56392.1|56267.1|56270.2|56145.2|838
1616949900000|2021-03-28 16:45:00|56333.1|56208.1|56263.5|56138.5|56358.7|56233.7|56263.3|56138.3|908
1616950200000|2021-03-28 16:50:00|56264.1|56139.1|56289|56164|56302.3|56177.3|56248.1|56123.1|850
1616950500000|2021-03-28 16:55:00|56285.7|56160.7|56339|56214|56354.8|56229.8|56279.2|56154.2|845
1616950800000|2021-03-28 17:00:00|56337.9|56212.9|56248|56123|56362|56237|56242.7|56117.7|862
1616951100000|2021-03-28 17:05:00|56249.3|56124.3|56186.5|56061.5|56260.9|56135.9|56184.5|56059.5|772
1616951400000|2021-03-28 17:10:00|56186.4|56061.4|56235.4|56110.4|56253.1|56128.1|56179.6|56054.6|784
1616951700000|2021-03-28 17:15:00|56235.6|56110.6|56245.6|56120.6|56245.9|56120.9|56183|56058|736
1616952000000|2021-03-28 17:20:00|56245.5|56120.5|56092.1|55967.1|56264.1|56139.1|56090.3|55965.3|820
1616952300000|2021-03-28 17:25:00|56092.3|55967.3|56076.8|55951.8|56096.5|55971.5|55997.5|55872.5|924
1616952600000|2021-03-28 17:30:00|56076.3|55951.3|56098.7|55973.7|56113.5|55988.5|56072.3|55947.3|736
1616952900000|2021-03-28 17:35:00|56098.9|55973.9|55959.6|55834.6|56099.6|55974.6|55904|55779|857
1616953200000|2021-03-28 17:40:00|55958.5|55833.5|56018.3|55893.3|56072.5|55947.5|55944.7|55819.7|818
1616953500000|2021-03-28 17:45:00|56019.4|55894.4|56044|55919|56063|55938|55928.3|55803.3|842
1616953800000|2021-03-28 17:50:00|56044.1|55919.1|56051.5|55926.5|56092.4|55967.4|56034.6|55909.6|762
1616954100000|2021-03-28 17:55:00|56050.9|55925.9|56035|55910|56063.8|55938.8|55946.2|55821.2|815
1616954400000|2021-03-28 18:00:00|56034.1|55909.1|55971|55846|56055.2|55930.2|55959.8|55834.8|807
1616954700000|2021-03-28 18:05:00|55971.1|55846.1|55907.6|55782.6|56008.2|55883.2|55904.5|55779.5|781
1616955000000|2021-03-28 18:10:00|55907.2|55782.2|55800.7|55675.7|55911.8|55786.8|55710.5|55585.5|1035
1616955300000|2021-03-28 18:15:00|55801.3|55676.3|55821.7|55696.7|55848.7|55723.7|55762.4|55637.4|959
1616955600000|2021-03-28 18:20:00|55821.6|55696.6|55644.3|55519.3|55821.6|55696.6|55629.2|55504.2|922
1616955900000|2021-03-28 18:25:00|55644.5|55519.5|55666.3|55541.3|55695.9|55570.9|55581.6|55456.6|958
1616956200000|2021-03-28 18:30:00|55665.7|55540.7|55678|55553|55678|55553|55548.4|55423.4|872
1616956500000|2021-03-28 18:35:00|55677.1|55552.1|55657.9|55532.9|55695.8|55570.8|55609.1|55484.1|913
1616956800000|2021-03-28 18:40:00|55657.6|55532.6|55692.4|55567.4|55698.3|55573.3|55609.4|55484.4|880
1616957100000|2021-03-28 18:45:00|55691.6|55566.6|55495.9|55370.9|55698.8|55573.8|55473.4|55348.4|933
1616957400000|2021-03-28 18:50:00|55496.3|55371.3|55345.2|55220.2|55552.3|55427.3|55345.2|55220.2|977
1616957700000|2021-03-28 18:55:00|55346.4|55221.4|55267.5|55142.5|55395.4|55270.4|55259.6|55134.6|978
1616958000000|2021-03-28 19:00:00|55266.7|55141.7|55148.5|55023.5|55327.4|55202.4|55102.5|54977.5|955
1616958300000|2021-03-28 19:05:00|55148.8|55023.8|55161.2|55036.2|55203.8|55078.8|55071.2|54946.2|994
1616958600000|2021-03-28 19:10:00|55160.6|55035.6|54936.2|54811.2|55162.2|55037.2|54914.3|54789.3|971
1616958900000|2021-03-28 19:15:00|54935.9|54810.9|55069.1|54944.1|55071.8|54946.8|54771.8|54646.8|1038
1616959200000|2021-03-28 19:20:00|55071.1|54946.1|54982.8|54857.8|55181.9|55056.9|54966.5|54841.5|1045
1616959500000|2021-03-28 19:25:00|54981|54856|54961.8|54836.8|55045.8|54920.8|54910.8|54785.8|986
1616959800000|2021-03-28 19:30:00|54962.1|54837.1|55091.9|54966.9|55163.2|55038.2|54962.1|54837.1|964
1616960100000|2021-03-28 19:35:00|55092|54967|55105.6|54980.6|55125.1|55000.1|55035.5|54910.5|810
1616960400000|2021-03-28 19:40:00|55107.1|54982.1|55223.4|55098.4|55248.9|55123.9|55101.1|54976.1|887
1616960700000|2021-03-28 19:45:00|55219.1|55094.1|55375.9|55250.9|55420.5|55295.5|55203.2|55078.2|920
1616961000000|2021-03-28 19:50:00|55376.3|55251.3|55365.7|55240.7|55469.8|55344.8|55351.2|55226.2|951
1616961300000|2021-03-28 19:55:00|55365.4|55240.4|55284.7|55159.7|55366.3|55241.3|55237.7|55112.7|876
1616961600000|2021-03-28 20:00:00|55284.6|55159.6|55044.8|54889.8|55284.7|55159.7|55042.5|54887.5|867
1616961900000|2021-03-28 20:05:00|55043.8|54888.8|55035.1|54880.1|55062.6|54907.6|54986.8|54831.8|958
1616962200000|2021-03-28 20:10:00|55035.2|54880.2|55004.6|54849.6|55107|54952|55000.4|54845.4|984
1616962500000|2021-03-28 20:15:00|55003.2|54848.2|55167.1|55012.1|55167.1|55012.1|54869.2|54714.2|941
1616962800000|2021-03-28 20:20:00|55166.2|55011.2|55069.9|54914.9|55170.2|55015.2|55027.9|54872.9|823
1616963100000|2021-03-28 20:25:00|55070|54915|55258.5|55103.5|55261.9|55106.9|55070|54915|898
1616963400000|2021-03-28 20:30:00|55259|55104|55137.9|54982.9|55276.9|55121.9|55127.3|54972.3|892
1616963700000|2021-03-28 20:35:00|55137.2|54982.2|55096.7|54941.7|55184.7|55029.7|55086.4|54931.4|825
1616964000000|2021-03-28 20:40:00|55090.3|54935.3|55127.6|54972.6|55127.8|54972.8|55004.9|54849.9|856
1616964300000|2021-03-28 20:45:00|55127.1|54972.1|55042.5|54887.5|55138.4|54983.4|55009.6|54854.6|804
1616964600000|2021-03-28 20:50:00|55044.1|54889.1|55097.6|54942.6|55191.3|55036.3|55007.8|54852.8|879
1616964900000|2021-03-28 20:55:00|55098.7|54943.7|54921.8|54766.8|55100.7|54945.7|54903.1|54748.1|755
1616965200000|2021-03-28 21:00:00|54922.2|54767.2|55052.5|54897.5|55121.6|54966.6|54919.3|54764.3|708
1616965500000|2021-03-28 21:05:00|55052.9|54897.9|55011.4|54856.4|55098.8|54943.8|55010.8|54855.8|707
1616965800000|2021-03-28 21:10:00|55011.3|54856.3|54920.3|54765.3|55082.3|54927.3|54912.8|54757.8|740
1616966100000|2021-03-28 21:15:00|54919.7|54764.7|55066.1|54911.1|55072.9|54917.9|54896.1|54741.1|681
1616966400000|2021-03-28 21:20:00|55070|54915|55044.3|54919.3|55162.8|55037.8|55040.4|54912.8|700
1616966700000|2021-03-28 21:25:00|55043.4|54918.4|55064.2|54939.2|55070.9|54945.9|55004.8|54879.8|659
1616967000000|2021-03-28 21:30:00|55064.7|54939.7|55014.5|54889.5|55147.9|55022.9|55014.5|54889.5|526
1616967300000|2021-03-28 21:35:00|55015.5|54890.5|55091.7|54966.7|55107.2|54982.2|55011|54886|733
1616967600000|2021-03-28 21:40:00|55093.1|54968.1|55102.4|54977.4|55142.9|55017.9|55044.9|54919.9|652
1616967900000|2021-03-28 21:45:00|55100.1|54975.1|55184.9|55059.9|55208.4|55083.4|55096.7|54971.7|593
1616968200000|2021-03-28 21:50:00|55185.9|55060.9|55316.5|55191.5|55381|55256|55129.1|55004.1|706
1616968500000|2021-03-28 21:55:00|55317.1|55192.1|55201.5|55076.5|55319.1|55194.1|55200.7|55075.7|586
1616968800000|2021-03-28 22:00:00|55201.3|55076.3|55073.1|54948.1|55239.1|55114.1|55071.9|54946.9|845
1616969100000|2021-03-28 22:05:00|55073.5|54948.5|55228.2|55103.2|55269.2|55144.2|55073.5|54948.5|938
1616969400000|2021-03-28 22:10:00|55227.8|55102.8|55386.5|55261.5|55386.5|55261.5|55182.6|55057.6|842
1616969700000|2021-03-28 22:15:00|55387.6|55262.6|55315.7|55190.7|55389|55264|55298.2|55173.2|796
1616970000000|2021-03-28 22:20:00|55315.8|55190.8|55459.4|55334.4|55461.3|55336.3|55302.9|55177.9|652
1616970300000|2021-03-28 22:25:00|55460.9|55335.9|55582.5|55457.5|55615.7|55490.7|55454|55329|898
1616970600000|2021-03-28 22:30:00|55577.5|55452.5|55458|55333|55578.3|55453.3|55453.4|55328.4|836
1616970900000|2021-03-28 22:35:00|55457.9|55332.9|55463.7|55338.7|55491.1|55366.1|55431.9|55306.9|609
1616971200000|2021-03-28 22:40:00|55463.9|55338.9|55377.5|55252.5|55463.9|55338.9|55376.4|55251.4|535
1616971500000|2021-03-28 22:45:00|55379.7|55254.7|55563.8|55438.8|55566.2|55441.2|55377.7|55252.7|840
1616971800000|2021-03-28 22:50:00|55564|55439|55502.1|55377.1|55564|55439|55491.8|55366.8|672
1616972100000|2021-03-28 22:55:00|55498.8|55373.8|55673.2|55548.2|55705.2|55580.2|55493.7|55368.7|739
1616972400000|2021-03-28 23:00:00|55672.4|55547.4|55744.5|55619.5|55770.1|55645.1|55664.9|55539.9|807
1616972700000|2021-03-28 23:05:00|55743.7|55618.7|55594.1|55469.1|55745|55620|55593.4|55468.4|561
1616973000000|2021-03-28 23:10:00|55593|55468|55724.9|55599.9|55738.5|55613.5|55586.6|55461.6|694
1616973300000|2021-03-28 23:15:00|55724.6|55599.6|55639.6|55514.6|55725.4|55600.4|55580.4|55455.4|777
1616973600000|2021-03-28 23:20:00|55655.1|55530.1|55709.7|55584.7|55738.4|55613.4|55638.5|55513.5|752
1616973900000|2021-03-28 23:25:00|55709.8|55584.8|55796.3|55671.3|55803.6|55678.6|55652.1|55527.1|867
1616974200000|2021-03-28 23:30:00|55796.5|55671.5|55788.1|55663.1|55831.7|55706.7|55734.2|55609.2|903
1616974500000|2021-03-28 23:35:00|55785.3|55660.3|55735.7|55610.7|55800.5|55675.5|55733.6|55608.6|698
1616974800000|2021-03-28 23:40:00|55735.5|55610.5|55752.3|55627.3|55793.9|55668.9|55735.3|55610.3|737
1616975100000|2021-03-28 23:45:00|55752.2|55627.2|55779.7|55654.7|55781.9|55656.9|55692.4|55567.4|794
1616975400000|2021-03-28 23:50:00|55781|55656|55860.5|55735.5|55932.9|55807.9|55780.8|55655.8|797
1616975700000|2021-03-28 23:55:00|55862.6|55737.6|55842.3|55717.3|55875|55750|55800.1|55675.1|853
1616976000000|2021-03-29 00:00:00|55842.6|55717.6|55825.8|55700.8|55915.9|55790.9|55819.3|55694.3|825
1616976300000|2021-03-29 00:05:00|55824.7|55699.7|55748.7|55623.7|55832.9|55707.9|55715.2|55590.2|902
1616976600000|2021-03-29 00:10:00|55748.2|55623.2|55889.1|55764.1|55929.6|55804.6|55745.9|55620.9|885
1616976900000|2021-03-29 00:15:00|55888.6|55763.6|55818.2|55693.2|55892|55767|55789.1|55664.1|897
1616977200000|2021-03-29 00:20:00|55817.9|55692.9|55901.3|55776.3|55912.6|55787.6|55773.4|55648.4|842
1616977500000|2021-03-29 00:25:00|55901.7|55776.7|55873.7|55748.7|55965.6|55840.6|55846.6|55721.6|877
1616977800000|2021-03-29 00:30:00|55871.7|55746.7|55891.3|55766.3|55892.1|55767.1|55829.4|55704.4|734
1616978100000|2021-03-29 00:35:00|55890.7|55765.7|55849.3|55724.3|55896.3|55771.3|55816.9|55691.9|832
1616978400000|2021-03-29 00:40:00|55849.4|55724.4|55719.6|55594.6|55867.7|55742.7|55718.8|55593.8|963
1616978700000|2021-03-29 00:45:00|55719.8|55594.8|55526.7|55401.7|55733.4|55608.4|55500.9|55375.9|974
1616979000000|2021-03-29 00:50:00|55527.5|55402.5|55419.9|55294.9|55564.6|55439.6|55361.5|55236.5|953
1616979300000|2021-03-29 00:55:00|55417.6|55292.6|55453.7|55328.7|55497.6|55372.6|55398.7|55273.7|851
1616979600000|2021-03-29 01:00:00|55454.2|55329.2|55467.7|55342.7|55548.7|55423.7|55413.8|55288.8|850
1616979900000|2021-03-29 01:05:00|55468.2|55343.2|55291.9|55166.9|55490.4|55365.4|55239.5|55114.5|948
1616980200000|2021-03-29 01:10:00|55293.3|55168.3|55177.6|55052.6|55294.3|55169.3|55090.9|54965.9|980
1616980500000|2021-03-29 01:15:00|55177.5|55052.5|55198.5|55073.5|55198.5|55073.5|55043.3|54918.3|893
1616980800000|2021-03-29 01:20:00|55197.3|55072.3|55172|55047|55273.2|55148.2|55172|55047|829
1616981100000|2021-03-29 01:25:00|55173.2|55048.2|55234.6|55109.6|55251.9|55126.9|55126.1|55001.1|906
1616981400000|2021-03-29 01:30:00|55234.4|55109.4|55200.2|55075.2|55289.9|55164.9|55149.2|55024.2|839
1616981700000|2021-03-29 01:35:00|55199.6|55074.6|55081.2|54956.2|55200.9|55075.9|55080.2|54955.2|803
1616982000000|2021-03-29 01:40:00|55082.8|54957.8|55140.1|55015.1|55175.6|55050.6|55079.6|54954.6|850
1616982300000|2021-03-29 01:45:00|55139.9|55014.9|55205.4|55080.4|55240.1|55115.1|55072.6|54947.6|703
1616982600000|2021-03-29 01:50:00|55205.6|55080.6|55240.7|55115.7|55241.5|55116.5|55146.1|55021.1|733
1616982900000|2021-03-29 01:55:00|55240.6|55115.6|55283.7|55158.7|55284.8|55159.8|55182.3|55057.3|821
1616983200000|2021-03-29 02:00:00|55284.6|55159.6|55357.5|55232.5|55358.5|55233.5|55208.5|55083.5|833
1616983500000|2021-03-29 02:05:00|55357.6|55232.6|55242.5|55117.5|55387.6|55262.6|55237.2|55112.2|814
1616983800000|2021-03-29 02:10:00|55242.7|55117.7|55320.8|55195.8|55373.7|55248.7|55207.7|55082.7|862
1616984100000|2021-03-29 02:15:00|55320.9|55195.9|55420.4|55295.4|55515.9|55390.9|55299.9|55174.9|971
1616984400000|2021-03-29 02:20:00|55421.2|55296.2|55437.8|55312.8|55461.5|55336.5|55369|55244|844
1616984700000|2021-03-29 02:25:00|55436.6|55311.6|55530.3|55405.3|55555.9|55430.9|55434.4|55309.4|930
1616985000000|2021-03-29 02:30:00|55531.6|55406.6|55533.4|55408.4|55539.9|55414.9|55487.9|55362.9|853
1616985300000|2021-03-29 02:35:00|55533.6|55408.6|55439.6|55314.6|55553.8|55428.8|55416.5|55291.5|846
1616985600000|2021-03-29 02:40:00|55439.5|55314.5|55455.4|55330.4|55483|55358|55367|55242|865
1616985900000|2021-03-29 02:45:00|55455.9|55330.9|55448|55323|55548.1|55423.1|55444.3|55319.3|825
1616986200000|2021-03-29 02:50:00|55449.6|55324.6|55397.6|55272.6|55503.7|55378.7|55397.5|55272.5|762
1616986500000|2021-03-29 02:55:00|55397.7|55272.7|55410.2|55285.2|55446.7|55321.7|55346.1|55221.1|850
1616986800000|2021-03-29 03:00:00|55403.3|55278.3|55454.7|55329.7|55459.2|55334.2|55336.9|55211.9|788
1616987100000|2021-03-29 03:05:00|55451.7|55326.7|55463.7|55338.7|55514.6|55389.6|55449.9|55324.9|798
1616987400000|2021-03-29 03:10:00|55462.7|55337.7|55463.9|55338.9|55496.7|55371.7|55428.4|55303.4|613
1616987700000|2021-03-29 03:15:00|55462.7|55337.7|55425.5|55300.5|55502|55377|55424.4|55299.4|637
1616988000000|2021-03-29 03:20:00|55426.2|55301.2|55521.5|55396.5|55522.1|55397.1|55405.1|55280.1|729
1616988300000|2021-03-29 03:25:00|55522|55397|55559|55434|55590|55465|55519.7|55394.7|551
1616988600000|2021-03-29 03:30:00|55559.3|55434.3|55576|55451|55576.4|55451.4|55511.3|55386.3|650
1616988900000|2021-03-29 03:35:00|55575.6|55450.6|55534.2|55409.2|55579.2|55454.2|55525.8|55400.8|717
1616989200000|2021-03-29 03:40:00|55533.6|55408.6|55544.7|55419.7|55556.5|55431.5|55487|55362|582
1616989500000|2021-03-29 03:45:00|55544.5|55419.5|55476.4|55351.4|55545|55420|55475|55350|529
1616989800000|2021-03-29 03:50:00|55476.9|55351.9|55451.5|55326.5|55513.9|55388.9|55449.1|55324.1|590
1616990100000|2021-03-29 03:55:00|55451.9|55326.9|55423|55298|55496.8|55371.8|55410.7|55285.7|687
1616990400000|2021-03-29 04:00:00|55422.8|55297.8|55531.3|55406.3|55542.8|55417.8|55421.6|55296.6|774
1616990700000|2021-03-29 04:05:00|55529.8|55404.8|55317.2|55192.2|55557.9|55432.9|55312.6|55187.6|748
1616991000000|2021-03-29 04:10:00|55317.7|55192.7|55317.5|55192.5|55320.5|55195.5|55189.5|55064.5|899
1616991300000|2021-03-29 04:15:00|55317|55192|55309.4|55184.4|55333.5|55208.5|55251.1|55126.1|813
1616991600000|2021-03-29 04:20:00|55308.2|55183.2|55250.8|55125.8|55319.5|55194.5|55168.6|55043.6|783
1616991900000|2021-03-29 04:25:00|55248.9|55123.9|55233.8|55108.8|55276.5|55151.5|55206.4|55081.4|820
1616992200000|2021-03-29 04:30:00|55234.8|55109.8|55367.6|55242.6|55393.6|55268.6|55234.8|55109.8|802
1616992500000|2021-03-29 04:35:00|55367|55242|55440.9|55315.9|55459.4|55334.4|55301.1|55176.1|848
1616992800000|2021-03-29 04:40:00|55441.2|55316.2|55352.2|55227.2|55467.2|55342.2|55352.2|55227.2|752
1616993100000|2021-03-29 04:45:00|55352.1|55227.1|55328.5|55203.5|55390.4|55265.4|55308.6|55183.6|680
1616993400000|2021-03-29 04:50:00|55330.5|55205.5|55319.6|55194.6|55332.3|55207.3|55250.1|55125.1|642
1616993700000|2021-03-29 04:55:00|55322.2|55197.2|55380|55255|55394.2|55269.2|55292.4|55167.4|570
1616994000000|2021-03-29 05:00:00|55379.2|55254.2|55290.5|55165.5|55471.5|55346.5|55285|55160|880
1616994300000|2021-03-29 05:05:00|55288.5|55163.5|55169.8|55044.8|55288.5|55163.5|55169.8|55044.8|764
1616994600000|2021-03-29 05:10:00|55169.5|55044.5|55209.1|55084.1|55209.1|55084.1|55135.1|55010.1|775
1616994900000|2021-03-29 05:15:00|55209.3|55084.3|55189|55064|55253.7|55128.7|55185.8|55060.8|735
1616995200000|2021-03-29 05:20:00|55189.3|55064.3|55192.6|55067.6|55216.6|55091.6|55135.7|55010.7|762
1616995500000|2021-03-29 05:25:00|55192.8|55067.8|55107|54982|55195.3|55070.3|55074.7|54949.7|716
1616995800000|2021-03-29 05:30:00|55107.1|54982.1|55100.2|54975.2|55111.8|54986.8|55060|54935|611
1616996100000|2021-03-29 05:35:00|55098.3|54973.3|55037.6|54912.6|55128.3|55003.3|55002.5|54877.5|772
1616996400000|2021-03-29 05:40:00|55040.4|54915.4|55050.9|54925.9|55070.1|54945.1|54982.9|54857.9|914
1616996700000|2021-03-29 05:45:00|55051|54926|55165.7|55040.7|55165.7|55040.7|55017.2|54892.2|745
1616997000000|2021-03-29 05:50:00|55165.6|55040.6|55223.4|55098.4|55229.3|55104.3|55120.1|54995.1|822
1616997300000|2021-03-29 05:55:00|55224|55099|55095.7|54970.7|55224.4|55099.4|55089.6|54964.6|727
1616997600000|2021-03-29 06:00:00|55095.2|54970.2|55189.5|55064.5|55236.5|55111.5|55085.5|54960.5|844
1616997900000|2021-03-29 06:05:00|55187.9|55062.9|55183.3|55058.3|55207.8|55082.8|55092.9|54967.9|730
1616998200000|2021-03-29 06:10:00|55184.4|55059.4|55293.6|55168.6|55329.7|55204.7|55167.6|55042.6|891
1616998500000|2021-03-29 06:15:00|55296.3|55171.3|55277.8|55152.8|55319.7|55194.7|55219|55094|716
1616998800000|2021-03-29 06:20:00|55277.7|55152.7|55269.4|55144.4|55292.4|55167.4|55196.3|55071.3|564
1616999100000|2021-03-29 06:25:00|55273.3|55148.3|55354|55229|55374.9|55249.9|55258.6|55133.6|646
1616999400000|2021-03-29 06:30:00|55352.4|55227.4|55407|55282|55428|55303|55342.4|55217.4|778
1616999700000|2021-03-29 06:35:00|55407.4|55282.4|55386.7|55261.7|55407.4|55282.4|55342.6|55217.6|696
1617000000000|2021-03-29 06:40:00|55386.8|55261.8|55396.7|55271.7|55492.9|55367.9|55379.2|55254.2|749
1617000300000|2021-03-29 06:45:00|55396.8|55271.8|55496|55371|55505.6|55380.6|55395.8|55270.8|706
1617000600000|2021-03-29 06:50:00|55495.3|55370.3|55442.1|55317.1|55548.7|55423.7|55438.2|55313.2|764
1617000900000|2021-03-29 06:55:00|55442|55317|55449.6|55324.6|55460.7|55335.7|55435.7|55310.7|557
1617001200000|2021-03-29 07:00:00|55450.5|55325.5|55492.9|55367.9|55501.8|55376.8|55427.1|55302.1|684
1617001500000|2021-03-29 07:05:00|55493.7|55368.7|55737.5|55612.5|55760|55635|55492.4|55367.4|828
1617001800000|2021-03-29 07:10:00|55738.6|55613.6|55770.6|55645.6|55778.2|55653.2|55658.3|55533.3|896
1617002100000|2021-03-29 07:15:00|55769.6|55644.6|56077.2|55952.2|56120.7|55995.7|55761.3|55636.3|1049
1617002400000|2021-03-29 07:20:00|56077.5|55952.5|56046.3|55921.3|56162.6|56037.6|56009.9|55884.9|913
1617002700000|2021-03-29 07:25:00|56044.9|55919.9|55990.6|55865.6|56063.7|55938.7|55988.9|55863.9|844
1617003000000|2021-03-29 07:30:00|55990.1|55865.1|56011.9|55886.9|56023|55898|55937.5|55812.5|876
1617003300000|2021-03-29 07:35:00|56011.7|55886.7|56168.9|56043.9|56213.6|56088.6|56011.7|55886.7|905
1617003600000|2021-03-29 07:40:00|56168.5|56043.5|56152.8|56027.8|56179.8|56054.8|56071.1|55946.1|816
1617003900000|2021-03-29 07:45:00|56153.9|56028.9|56058.4|55933.4|56170|56045|56014.4|55889.4|819
1617004200000|2021-03-29 07:50:00|56058.6|55933.6|56117.4|55992.4|56126.8|56001.8|56058.3|55933.3|690
1617004500000|2021-03-29 07:55:00|56117.9|55992.9|55977.6|55852.6|56128|56003|55966.2|55841.2|804
1617004800000|2021-03-29 08:00:00|55977.8|55852.8|56126.4|56001.4|56126.4|56001.4|55977.8|55852.8|847
1617005100000|2021-03-29 08:05:00|56125.9|56000.9|56192.4|56067.4|56193.1|56068.1|56090|55965|868
1617005400000|2021-03-29 08:10:00|56191.4|56066.4|56242.3|56117.3|56272.6|56147.6|56190.3|56065.3|838
1617005700000|2021-03-29 08:15:00|56243|56118|56292.3|56167.3|56312.2|56187.2|56163|56038|831
1617006000000|2021-03-29 08:20:00|56292.1|56167.1|56236.3|56111.3|56327.5|56202.5|56225.8|56100.8|790
1617006300000|2021-03-29 08:25:00|56235.6|56110.6|56315.3|56190.3|56335.7|56210.7|56192.8|56067.8|720
1617006600000|2021-03-29 08:30:00|56314.8|56189.8|56341|56216|56383.3|56258.3|56306.8|56181.8|902
1617006900000|2021-03-29 08:35:00|56347.4|56222.4|56299.4|56174.4|56366.9|56241.9|56228.9|56103.9|753
1617007200000|2021-03-29 08:40:00|56299.6|56174.6|56270.1|56145.1|56357.9|56232.9|56268|56143|790
1617007500000|2021-03-29 08:45:00|56270.2|56145.2|57011.8|56886.8|57069.7|56944.7|56270.2|56145.2|1047
1617007800000|2021-03-29 08:50:00|57011.9|56886.9|57040.5|56915.5|57162.9|57037.9|56931.8|56806.8|1090
1617008100000|2021-03-29 08:55:00|57039.5|56914.5|57164.2|57039.2|57217.7|57092.7|56958.6|56833.6|1000
1617008400000|2021-03-29 09:00:00|57169.9|57044.9|57289|57164|57436.6|57311.6|57169.8|57044.8|1052
1617008700000|2021-03-29 09:05:00|57288.3|57163.3|57133.9|57008.9|57292.3|57167.3|57059.7|56934.7|971
1617009000000|2021-03-29 09:10:00|57136.6|57011.6|57142.3|57017.3|57272.4|57147.4|57136.6|57011.6|940
1617009300000|2021-03-29 09:15:00|57142.7|57017.7|57100.3|56975.3|57190.6|57065.6|57095.7|56970.7|846
1617009600000|2021-03-29 09:20:00|57095.2|56970.2|57271.5|57146.5|57356.1|57231.1|57093.8|56968.8|987
1617009900000|2021-03-29 09:25:00|57277.8|57152.8|57363.2|57238.2|57364.5|57239.5|57237.5|57112.5|872
1617010200000|2021-03-29 09:30:00|57364.1|57239.1|57321.7|57196.7|57439.3|57314.3|57305.7|57180.7|1047
1617010500000|2021-03-29 09:35:00|57317.2|57192.2|57712.1|57587.1|57842.3|57717.3|57316.6|57191.6|993
1617010800000|2021-03-29 09:40:00|57709.1|57584.1|57764.9|57639.9|57764.9|57639.9|57605.5|57480.5|1035
1617011100000|2021-03-29 09:45:00|57766.4|57641.4|58062.5|57937.5|58239.9|58114.9|57766.4|57641.4|1115
1617011400000|2021-03-29 09:50:00|58064.3|57939.3|58054.1|57929.1|58222.5|58097.5|57980.6|57855.6|1043
1617011700000|2021-03-29 09:55:00|58054.3|57929.3|57999.1|57874.1|58187.9|58062.9|57922.4|57797.4|994
1617012000000|2021-03-29 10:00:00|57998.5|57873.5|57885.8|57760.8|58080.5|57955.5|57867.7|57742.7|1021
1617012300000|2021-03-29 10:05:00|57886.7|57761.7|58125.7|58000.7|58143.5|58018.5|57886.7|57761.7|1039
1617012600000|2021-03-29 10:10:00|58124.5|57999.5|58226.6|58101.6|58378.5|58253.5|58121.7|57996.7|1098
1617012900000|2021-03-29 10:15:00|58226|58101|58162.8|58037.8|58325.3|58200.3|58162.2|58037.2|1005
1617013200000|2021-03-29 10:20:00|58162.7|58037.7|58225.6|58100.6|58234.2|58109.2|58134.4|58009.4|905
1617013500000|2021-03-29 10:25:00|58225.1|58100.1|58138.5|58013.5|58227.2|58102.2|58138.2|58013.2|761
1617013800000|2021-03-29 10:30:00|58138.6|58013.6|57942.2|57817.2|58143.2|58018.2|57870.4|57745.4|919
1617014100000|2021-03-29 10:35:00|57940.9|57815.9|57974.1|57849.1|58056.1|57931.1|57940.1|57815.1|873
1617014400000|2021-03-29 10:40:00|57974.2|57849.2|58081.1|57956.1|58081.6|57956.6|57946.9|57821.9|911
1617014700000|2021-03-29 10:45:00|58080.5|57955.5|58008.4|57883.4|58170.2|58045.2|58000|57875|987
1617015000000|2021-03-29 10:50:00|58007.8|57882.8|57974.1|57849.1|58011.2|57886.2|57937.9|57812.9|893
1617015300000|2021-03-29 10:55:00|57976.5|57851.5|58092.1|57967.1|58092.1|57967.1|57973.7|57848.7|849
1617015600000|2021-03-29 11:00:00|58092.8|57967.8|57973|57848|58165.1|58040.1|57965.8|57840.8|923
1617015900000|2021-03-29 11:05:00|57970.4|57845.4|57957.1|57832.1|58058.5|57933.5|57957.1|57832.1|735
1617016200000|2021-03-29 11:10:00|57957.6|57832.6|57945.8|57820.8|58005|57880|57926.8|57801.8|821
1617016500000|2021-03-29 11:15:00|57943.9|57818.9|57857.5|57732.5|57974.2|57849.2|57847.3|57722.3|941
1617016800000|2021-03-29 11:20:00|57858.6|57733.6|57759|57634|57939.4|57814.4|57701|57576|923
1617017100000|2021-03-29 11:25:00|57759.7|57634.7|57822.8|57697.8|57894.3|57769.3|57748.1|57623.1|886
1617017400000|2021-03-29 11:30:00|57823.8|57698.8|57977.4|57852.4|58005.6|57880.6|57822.7|57697.7|912
1617017700000|2021-03-29 11:35:00|57977.8|57852.8|57825.7|57700.7|58006.2|57881.2|57816.4|57691.4|817
1617018000000|2021-03-29 11:40:00|57824.5|57699.5|57919.9|57794.9|57942.8|57817.8|57822.3|57697.3|861
1617018300000|2021-03-29 11:45:00|57918.9|57793.9|57843.9|57718.9|57955.6|57830.6|57774.3|57649.3|863
1617018600000|2021-03-29 11:50:00|57843.7|57718.7|57882.1|57757.1|57970.8|57845.8|57843.7|57718.7|875
1617018900000|2021-03-29 11:55:00|57882.4|57757.4|57921.2|57796.2|57922.9|57797.9|57742.4|57617.4|1000
1617019200000|2021-03-29 12:00:00|57923.9|57798.9|58007.4|57882.4|58009.3|57884.3|57867.7|57742.7|1042
1617019500000|2021-03-29 12:05:00|58007.5|57882.5|58363.5|58238.5|58402.3|58277.3|58007.3|57882.3|1030
1617019800000|2021-03-29 12:10:00|58364.6|58239.6|58251.6|58126.6|58457|58332|58245.6|58120.6|1045
1617020100000|2021-03-29 12:15:00|58248.2|58123.2|58302|58177|58417.8|58292.8|58231.8|58106.8|936
1617020400000|2021-03-29 12:20:00|58302.3|58177.3|58174.9|58049.9|58338.2|58213.2|58132.8|58007.8|864
1617020700000|2021-03-29 12:25:00|58178|58053|58116.1|57991.1|58277.8|58152.8|58113.6|57988.6|918
1617021000000|2021-03-29 12:30:00|58126.6|58001.6|58052.3|57927.3|58158.6|58033.6|58052.3|57927.3|803
1617021300000|2021-03-29 12:35:00|58052.9|57927.9|58179.6|58054.6|58184|58059|58011.1|57886.1|916
1617021600000|2021-03-29 12:40:00|58180.2|58055.2|58226.5|58101.5|58230.1|58105.1|58151.5|58026.5|808
1617021900000|2021-03-29 12:45:00|58229.8|58104.8|58143.1|58018.1|58243.9|58118.9|58134.1|58009.1|803
1617022200000|2021-03-29 12:50:00|58143|58018|58197.9|58072.9|58270.8|58145.8|58143|58018|757
1617022500000|2021-03-29 12:55:00|58197.2|58072.2|58098.4|57973.4|58202.7|58077.7|58087.6|57962.6|777
1617022800000|2021-03-29 13:00:00|58098.7|57973.7|58084.3|57959.3|58269.7|58144.7|58083.5|57958.5|852
1617023100000|2021-03-29 13:05:00|58083.5|57958.5|57951.2|57826.2|58120.6|57995.6|57943|57818|904
1617023400000|2021-03-29 13:10:00|57952.1|57827.1|57943.3|57818.3|57991.5|57866.5|57885.2|57760.2|908
1617023700000|2021-03-29 13:15:00|57942.7|57817.7|58081.3|57956.3|58087.3|57962.3|57942.7|57817.7|844
1617024000000|2021-03-29 13:20:00|58080.8|57955.8|58015.7|57890.7|58085.7|57960.7|57956.4|57831.4|773
1617024300000|2021-03-29 13:25:00|58015.5|57890.5|58105.6|57980.6|58105.6|57980.6|57943.4|57818.4|745
1617024600000|2021-03-29 13:30:00|58112.6|57987.6|58065.6|57940.6|58194.7|58069.7|58024|57899|668
1617024900000|2021-03-29 13:35:00|58064|57939|58222.3|58097.3|58227|58102|58063.3|57938.3|643
1617025200000|2021-03-29 13:40:00|58221.2|58096.2|58169|58044|58270.4|58145.4|58114.2|57989.2|722
1617025500000|2021-03-29 13:45:00|58169.4|58044.4|58082.1|57957.1|58170.9|58045.9|58072.5|57947.5|637
1617025800000|2021-03-29 13:50:00|58082.9|57957.9|58021.2|57896.2|58121.7|57996.7|58016.3|57891.3|613
1617026100000|2021-03-29 13:55:00|58020.6|57895.6|58025|57900|58047.6|57922.6|57985.8|57860.8|649
1617026400000|2021-03-29 14:00:00|58025.1|57900.1|58148.3|58023.3|58159.8|58034.8|58011.5|57886.5|661
1617026700000|2021-03-29 14:05:00|58148.2|58023.2|57909.5|57784.5|58150|58025|57908.1|57783.1|707
1617027000000|2021-03-29 14:10:00|57908.1|57783.1|58140.1|58015.1|58142.9|58017.9|57908.1|57783.1|656
1617027300000|2021-03-29 14:15:00|58141.7|58016.7|58093.8|57968.8|58166.2|58041.2|58068|57943|637
1617027600000|2021-03-29 14:20:00|58092.9|57967.9|58082.9|57957.9|58138.5|58013.5|58056.2|57931.2|684
1617027900000|2021-03-29 14:25:00|58082.5|57957.5|58111.8|57986.8|58168.6|58043.6|58071.1|57946.1|677
1617028200000|2021-03-29 14:30:00|58111.9|57986.9|58202|58077|58228.6|58103.6|58093.7|57968.7|704
1617028500000|2021-03-29 14:35:00|58203.6|58078.6|58262.4|58137.4|58273|58148|58178.6|58053.6|637
1617028800000|2021-03-29 14:40:00|58263.7|58138.7|58203.6|58078.6|58264|58139|58172.6|58047.6|717
1617029100000|2021-03-29 14:45:00|58203.7|58078.7|58201.5|58076.5|58239.8|58114.8|58180.4|58055.4|678
1617029400000|2021-03-29 14:50:00|58203.1|58078.1|58193.7|58068.7|58226.1|58101.1|58163.7|58038.7|605
1617029700000|2021-03-29 14:55:00|58192.3|58067.3|58216.8|58091.8|58220.4|58095.4|58095.2|57970.2|672
1617030000000|2021-03-29 15:00:00|58216.7|58091.7|58196.7|58071.7|58246.5|58121.5|58165.4|58040.4|731
1617030300000|2021-03-29 15:05:00|58195.1|58070.1|58161.1|58036.1|58196.4|58071.4|58111.1|57986.1|709
1617030600000|2021-03-29 15:10:00|58162.5|58037.5|57852.5|57727.5|58207.4|58082.4|57829.4|57704.4|662
1617030900000|2021-03-29 15:15:00|57853.7|57728.7|57722|57597|57949.8|57824.8|57601.5|57476.5|816
1617031200000|2021-03-29 15:20:00|57718.7|57593.7|57381.6|57256.6|57726.8|57601.8|57366.4|57241.4|794
1617031500000|2021-03-29 15:25:00|57382|57257|57566.6|57441.6|57610.9|57485.9|57382|57257|784
1617031800000|2021-03-29 15:30:00|57567.7|57442.7|57741.8|57616.8|57759.9|57634.9|57567.7|57442.7|788
1617032100000|2021-03-29 15:35:00|57738.8|57613.8|57759.7|57634.7|57895|57770|57738.8|57613.8|767
1617032400000|2021-03-29 15:40:00|57759.8|57634.8|57699.1|57574.1|57860.2|57735.2|57697.1|57572.1|783
1617032700000|2021-03-29 15:45:00|57695.5|57570.5|57846.2|57721.2|57882.1|57757.1|57695.4|57570.4|755
1617033000000|2021-03-29 15:50:00|57845.8|57720.8|57861.3|57736.3|57960|57835|57815.1|57690.1|769
1617033300000|2021-03-29 15:55:00|57861.8|57736.8|57777.8|57652.8|57896.1|57771.1|57729.6|57604.6|731
1617033600000|2021-03-29 16:00:00|57779.1|57654.1|57613.8|57488.8|57892.5|57767.5|57612.3|57487.3|765
1617033900000|2021-03-29 16:05:00|57616.5|57491.5|57510.6|57385.6|57642.3|57517.3|57433.3|57308.3|689
1617034200000|2021-03-29 16:10:00|57511|57386|57693.5|57568.5|57700|57575|57497.1|57372.1|737
1617034500000|2021-03-29 16:15:00|57696.1|57571.1|57350.7|57225.7|57714.1|57589.1|57341.9|57216.9|788
1617034800000|2021-03-29 16:20:00|57343.9|57218.9|57493|57368|57498.9|57373.9|57265.8|57140.8|789
1617035100000|2021-03-29 16:25:00|57494.6|57369.6|57549.2|57424.2|57605.5|57480.5|57491.6|57366.6|775
1617035400000|2021-03-29 16:30:00|57550.4|57425.4|57699|57574|57713.1|57588.1|57550|57425|767
1617035700000|2021-03-29 16:35:00|57699.2|57574.2|57797.8|57672.8|57899.6|57774.6|57687.6|57562.6|778
1617036000000|2021-03-29 16:40:00|57802.4|57677.4|57872.8|57747.8|57875.1|57750.1|57704.8|57579.8|732
1617036300000|2021-03-29 16:45:00|57874.7|57749.7|57812.5|57687.5|57899.4|57774.4|57806.3|57681.3|719
1617036600000|2021-03-29 16:50:00|57812.2|57687.2|57759.8|57634.8|57842|57717|57691.2|57566.2|671
1617036900000|2021-03-29 16:55:00|57761.2|57636.2|57677|57552|57805.9|57680.9|57666.2|57541.2|670
1617037200000|2021-03-29 17:00:00|57680|57555|57678.1|57553.1|57756.8|57631.8|57635.1|57510.1|697
1617037500000|2021-03-29 17:05:00|57677.1|57552.1|57892.6|57767.6|57894.6|57769.6|57677.1|57552.1|732
1617037800000|2021-03-29 17:10:00|57893.4|57768.4|58308.8|58183.8|58348.1|58223.1|57883.9|57758.9|794
1617038100000|2021-03-29 17:15:00|58308.5|58183.5|58115.3|57990.3|58311.4|58186.4|58108.4|57983.4|776
1617038400000|2021-03-29 17:20:00|58113.4|57988.4|58008.7|57883.7|58145.4|58020.4|57989.8|57864.8|729
1617038700000|2021-03-29 17:25:00|58013.4|57888.4|58017.8|57892.8|58081.3|57956.3|57983|57858|722
1617039000000|2021-03-29 17:30:00|58017.4|57892.4|58113.5|57988.5|58135.5|58010.5|57983.6|57858.6|718
1617039300000|2021-03-29 17:35:00|58119.7|57994.7|57944.8|57819.8|58154.1|58029.1|57942.9|57817.9|677
1617039600000|2021-03-29 17:40:00|57944|57819|57926.8|57801.8|58037.8|57912.8|57926.8|57801.8|690
1617039900000|2021-03-29 17:45:00|57926.3|57801.3|58003.5|57878.5|58003.5|57878.5|57862.3|57737.3|683
1617040200000|2021-03-29 17:50:00|58003.1|57878.1|57936.8|57811.8|58065|57940|57936.1|57811.1|623
1617040500000|2021-03-29 17:55:00|57937.6|57812.6|57966.3|57841.3|58023.9|57898.9|57903.1|57778.1|606
1617040800000|2021-03-29 18:00:00|57966.7|57841.7|57875|57750|58062.2|57937.2|57841.8|57716.8|695
1617041100000|2021-03-29 18:05:00|57877.7|57752.7|57818.5|57693.5|57906.8|57781.8|57814|57689|597
1617041400000|2021-03-29 18:10:00|57818.2|57693.2|57802.1|57677.1|57818.2|57693.2|57633.3|57508.3|604
1617041700000|2021-03-29 18:15:00|57803.2|57678.2|57836.9|57711.9|57846.3|57721.3|57708.8|57583.8|683
1617042000000|2021-03-29 18:20:00|57845.7|57720.7|57938.7|57813.7|57940.8|57815.8|57814|57689|672
1617042300000|2021-03-29 18:25:00|57938.1|57813.1|57901.6|57776.6|57975.8|57850.8|57898.6|57773.6|649
1617042600000|2021-03-29 18:30:00|57900.3|57775.3|57829.9|57704.9|57930.2|57805.2|57822.9|57697.9|620
1617042900000|2021-03-29 18:35:00|57829.3|57704.3|57877.8|57752.8|57915|57790|57782.2|57657.2|665
1617043200000|2021-03-29 18:40:00|57878.4|57753.4|57815|57690|57888.7|57763.7|57779.3|57654.3|613
1617043500000|2021-03-29 18:45:00|57815.9|57690.9|57815.5|57690.5|57918.8|57793.8|57786.7|57661.7|585
1617043800000|2021-03-29 18:50:00|57813.9|57688.9|57898.5|57773.5|57924.4|57799.4|57772.2|57647.2|646
1617044100000|2021-03-29 18:55:00|57895.4|57770.4|57863.3|57738.3|57895.4|57770.4|57791.9|57666.9|720
1617044400000|2021-03-29 19:00:00|57864.2|57739.2|57861.1|57736.1|57905|57780|57838.1|57713.1|553
1617044700000|2021-03-29 19:05:00|57860.1|57735.1|57804.5|57679.5|57867.1|57742.1|57798.2|57673.2|475
1617045000000|2021-03-29 19:10:00|57807.9|57682.9|57745|57620|57807.9|57682.9|57735.5|57610.5|532
1617045300000|2021-03-29 19:15:00|57743.7|57618.7|57824.1|57699.1|57835.5|57710.5|57694.5|57569.5|612
1617045600000|2021-03-29 19:20:00|57826.5|57701.5|57711|57586|57837.8|57712.8|57682.4|57557.4|656
1617045900000|2021-03-29 19:25:00|57710.8|57585.8|57791.9|57666.9|57812.3|57687.3|57705.5|57580.5|647
1617046200000|2021-03-29 19:30:00|57791.4|57666.4|57721.8|57596.8|57822.6|57697.6|57711.9|57586.9|619
1617046500000|2021-03-29 19:35:00|57720.8|57595.8|57813.2|57688.2|57813.2|57688.2|57720|57595|665
1617046800000|2021-03-29 19:40:00|57814.2|57689.2|57643.9|57518.9|57821.8|57696.8|57615.4|57490.4|685
1617047100000|2021-03-29 19:45:00|57641.3|57516.3|57650.5|57525.5|57694.7|57569.7|57494.6|57369.6|721
1617047400000|2021-03-29 19:50:00|57649|57524|57719.4|57594.4|57789.9|57664.9|57648.9|57523.9|643
1617047700000|2021-03-29 19:55:00|57717.8|57592.8|57735.7|57610.7|57766.9|57641.9|57636.3|57511.3|764
1617048000000|2021-03-29 20:00:00|57737.5|57612.5|57594.7|57469.7|57780.7|57655.7|57564.8|57439.8|746
1617048300000|2021-03-29 20:05:00|57595.5|57470.5|57619.2|57494.2|57694.1|57569.1|57591.3|57466.3|703
1617048600000|2021-03-29 20:10:00|57618.6|57493.6|57499.6|57374.6|57626.7|57501.7|57453.5|57328.5|734
1617048900000|2021-03-29 20:15:00|57500.7|57375.7|57544.3|57419.3|57622|57497|57498.2|57373.2|669
1617049200000|2021-03-29 20:20:00|57545.9|57420.9|57561.8|57436.8|57601.5|57476.5|57522.2|57397.2|683
1617049500000|2021-03-29 20:25:00|57562.7|57437.7|57488.6|57363.6|57562.7|57437.7|57443.9|57318.9|730
1617049800000|2021-03-29 20:30:00|57488.3|57363.3|57530.5|57405.5|57533.4|57408.4|57396.6|57271.6|698
1617050100000|2021-03-29 20:35:00|57530.4|57405.4|57535.3|57410.3|57600.9|57475.9|57520.8|57395.8|599
1617050400000|2021-03-29 20:40:00|57540.9|57415.9|57473.1|57348.1|57556.9|57431.9|57447.1|57322.1|583
1617050700000|2021-03-29 20:45:00|57472.3|57347.3|57360.5|57235.5|57480.6|57355.6|57359.7|57234.7|527
1617051000000|2021-03-29 20:50:00|57361.9|57236.9|57291.9|57166.9|57367.9|57242.9|57287.3|57162.3|686
1617051300000|2021-03-29 20:55:00|57291.1|57166.1|57299.2|57174.2|57300.3|57175.3|57169.6|57044.6|621
1617051600000|2021-03-29 21:00:00|57299.7|57174.7|57386|57261|57387.9|57262.9|57254.9|57129.9|502
1617051900000|2021-03-29 21:05:00|57386.1|57261.1|57512.5|57387.5|57512.5|57387.5|57362|57237|520
1617052200000|2021-03-29 21:10:00|57511.6|57386.6|57409.6|57284.6|57592.4|57467.4|57393.1|57268.1|598
1617052500000|2021-03-29 21:15:00|57409.1|57284.1|57343.9|57218.9|57412.2|57287.2|57342.1|57217.1|529
1617052800000|2021-03-29 21:20:00|57336|57211|57276.3|57151.3|57344.7|57219.7|57267.4|57142.4|556
1617053100000|2021-03-29 21:25:00|57276.4|57151.4|57460.6|57335.6|57460.6|57335.6|57264.9|57139.9|607
1617053400000|2021-03-29 21:30:00|57463.5|57338.5|57451.3|57326.3|57487|57362|57418.8|57293.8|571
1617053700000|2021-03-29 21:35:00|57451.9|57326.9|57486.5|57361.5|57487.7|57362.7|57405.2|57280.2|343
1617054000000|2021-03-29 21:40:00|57486.4|57361.4|57610.6|57485.6|57612.4|57487.4|57485.9|57360.9|329
1617054300000|2021-03-29 21:45:00|57611.1|57486.1|57663.8|57538.8|57669.1|57544.1|57576.3|57451.3|543
1617054600000|2021-03-29 21:50:00|57663|57538|57562.3|57437.3|57664.5|57539.5|57562.3|57437.3|489
1617054900000|2021-03-29 21:55:00|57562.7|57437.7|57599.1|57474.1|57624.6|57499.6|57562.7|57437.7|457
1617055200000|2021-03-29 22:00:00|57599|57474|57740.1|57615.1|57752|57627|57543.3|57418.3|613
1617055500000|2021-03-29 22:05:00|57739.2|57614.2|57757.1|57632.1|57767.7|57642.7|57688.2|57563.2|672
1617055800000|2021-03-29 22:10:00|57756.9|57631.9|57945|57820|57946.8|57821.8|57756.1|57631.1|665
1617056100000|2021-03-29 22:15:00|57946.2|57821.2|57812.5|57687.5|57946.7|57821.7|57782.7|57657.7|713
1617056400000|2021-03-29 22:20:00|57809.9|57684.9|57817|57692|57822.2|57697.2|57772.1|57647.1|654
1617056700000|2021-03-29 22:25:00|57816.2|57691.2|57806.2|57681.2|57817.4|57692.4|57770.5|57645.5|591
1617057000000|2021-03-29 22:30:00|57807.4|57682.4|57944.5|57819.5|57953.4|57828.4|57785.8|57660.8|626
1617057300000|2021-03-29 22:35:00|57944.6|57819.6|57765.3|57640.3|57949.4|57824.4|57762.6|57637.6|621
1617057600000|2021-03-29 22:40:00|57765.8|57640.8|57686.1|57561.1|57770.3|57645.3|57685.9|57560.9|604
1617057900000|2021-03-29 22:45:00|57686|57561|57781.8|57656.8|57788.8|57663.8|57681.7|57556.7|678
1617058200000|2021-03-29 22:50:00|57781.5|57656.5|57706.9|57581.9|57781.5|57656.5|57679.5|57554.5|622
1617058500000|2021-03-29 22:55:00|57706.8|57581.8|57803.1|57678.1|57854.8|57729.8|57705.7|57580.7|692
1617058800000|2021-03-29 23:00:00|57803.2|57678.2|57734.2|57609.2|57804.2|57679.2|57734.2|57609.2|513
1617059100000|2021-03-29 23:05:00|57735.2|57610.2|57697.6|57572.6|57770.6|57645.6|57693.4|57568.4|551
1617059400000|2021-03-29 23:10:00|57697.9|57572.9|57699.5|57574.5|57705.5|57580.5|57659.1|57534.1|608
1617059700000|2021-03-29 23:15:00|57699.8|57574.8|57731.6|57606.6|57734.2|57609.2|57590.3|57465.3|682
1617060000000|2021-03-29 23:20:00|57732|57607|57646.6|57521.6|57732|57607|57608|57483|618
1617060300000|2021-03-29 23:25:00|57647|57522|57587.9|57462.9|57648.7|57523.7|57521.5|57396.5|573
1617060600000|2021-03-29 23:30:00|57586.7|57461.7|57401.2|57276.2|57589.4|57464.4|57380.5|57255.5|672
1617060900000|2021-03-29 23:35:00|57405.4|57280.4|57552.2|57427.2|57556.8|57431.8|57369.1|57244.1|711
1617061200000|2021-03-29 23:40:00|57553.3|57428.3|57688.5|57563.5|57720.6|57595.6|57541.6|57416.6|690
1617061500000|2021-03-29 23:45:00|57687.1|57562.1|57794.9|57669.9|57835.2|57710.2|57662.8|57537.8|704
1617061800000|2021-03-29 23:50:00|57793.8|57668.8|57722.8|57597.8|57793.8|57668.8|57691.2|57566.2|595
1617062100000|2021-03-29 23:55:00|57721|57596|57682.5|57557.5|57724.2|57599.2|57668.9|57543.9|622
1617062400000|2021-03-30 00:00:00|57681.5|57556.5|57666.3|57541.3|57729.9|57604.9|57527.5|57402.5|742
1617062700000|2021-03-30 00:05:00|57667.4|57542.4|57542.4|57417.4|57676.5|57551.5|57540.5|57415.5|659
1617063000000|2021-03-30 00:10:00|57543.6|57418.6|57513.7|57388.7|57569.5|57444.5|57469.3|57344.3|645
1617063300000|2021-03-30 00:15:00|57513.6|57388.6|57567.5|57442.5|57568.4|57443.4|57475.3|57350.3|683
1617063600000|2021-03-30 00:20:00|57568.3|57443.3|57730|57605|57730|57605|57537|57412|693
1617063900000|2021-03-30 00:25:00|57729.3|57604.3|57706.2|57581.2|57753.2|57628.2|57643.8|57518.8|733
1617064200000|2021-03-30 00:30:00|57706.3|57581.3|57657.9|57532.9|57708.4|57583.4|57634.2|57509.2|647
1617064500000|2021-03-30 00:35:00|57657.1|57532.1|57725.9|57600.9|57778.7|57653.7|57657.1|57532.1|707
1617064800000|2021-03-30 00:40:00|57726.1|57601.1|57795.6|57670.6|57795.8|57670.8|57719.7|57594.7|595
1617065100000|2021-03-30 00:45:00|57796.8|57671.8|57653.6|57528.6|57796.8|57671.8|57650.9|57525.9|623
1617065400000|2021-03-30 00:50:00|57654|57529|57608.2|57483.2|57662.7|57537.7|57595.5|57470.5|615
1617065700000|2021-03-30 00:55:00|57608|57483|57589.2|57464.2|57645.6|57520.6|57576.3|57451.3|623
1617066000000|2021-03-30 01:00:00|57589.5|57464.5|57526.3|57401.3|57589.7|57464.7|57473.4|57348.4|672
1617066300000|2021-03-30 01:05:00|57528.8|57403.8|57529.2|57404.2|57529.9|57404.9|57477.8|57352.8|562
1617066600000|2021-03-30 01:10:00|57528.8|57403.8|57616.2|57491.2|57650.4|57525.4|57520.2|57395.2|536
1617066900000|2021-03-30 01:15:00|57614.8|57489.8|57426.3|57301.3|57614.8|57489.8|57426.3|57301.3|556
1617067200000|2021-03-30 01:20:00|57426.7|57301.7|57439.9|57314.9|57466.4|57341.4|57415.1|57290.1|407
1617067500000|2021-03-30 01:25:00|57439.8|57314.8|57399.8|57274.8|57460.2|57335.2|57364.1|57239.1|419
1617067800000|2021-03-30 01:30:00|57397.1|57272.1|57395.4|57270.4|57397.1|57272.1|57313.8|57188.8|519
1617068100000|2021-03-30 01:35:00|57395.2|57270.2|57406.5|57281.5|57411.9|57286.9|57339.7|57214.7|431
1617068400000|2021-03-30 01:40:00|57406.3|57281.3|57337|57212|57442.4|57317.4|57336.2|57211.2|525
1617068700000|2021-03-30 01:45:00|57337.4|57212.4|57440.3|57315.3|57441.2|57316.2|57294.9|57169.9|672
1617069000000|2021-03-30 01:50:00|57439.9|57314.9|57443.9|57318.9|57536.2|57411.2|57429.7|57304.7|540
1617069300000|2021-03-30 01:55:00|57448.1|57323.1|57455.9|57330.9|57473.6|57348.6|57388.1|57263.1|592
1617069600000|2021-03-30 02:00:00|57455.2|57330.2|57288.1|57163.1|57456.5|57331.5|57284.3|57159.3|626
1617069900000|2021-03-30 02:05:00|57284.4|57159.4|57281.8|57156.8|57345|57220|57243.9|57118.9|725
1617070200000|2021-03-30 02:10:00|57282.8|57157.8|57314.4|57189.4|57351.9|57226.9|57277.5|57152.5|642
1617070500000|2021-03-30 02:15:00|57314.7|57189.7|57330|57205|57333.4|57208.4|57240.7|57115.7|642
1617070800000|2021-03-30 02:20:00|57328.5|57203.5|57327|57202|57375.2|57250.2|57293|57168|646
1617071100000|2021-03-30 02:25:00|57326.6|57201.6|57376.2|57251.2|57405.2|57280.2|57302.8|57177.8|659
1617071400000|2021-03-30 02:30:00|57375.9|57250.9|57313.3|57188.3|57375.9|57250.9|57275.3|57150.3|662
1617071700000|2021-03-30 02:35:00|57310.6|57185.6|57396.5|57271.5|57423.7|57298.7|57224.9|57099.9|660
1617072000000|2021-03-30 02:40:00|57396.6|57271.6|57442.8|57317.8|57453.3|57328.3|57284.2|57159.2|684
1617072300000|2021-03-30 02:45:00|57442.7|57317.7|57294|57169|57449.8|57324.8|57292.9|57167.9|635
1617072600000|2021-03-30 02:50:00|57293.7|57168.7|57306|57181|57375.9|57250.9|57264.8|57139.8|684
1617072900000|2021-03-30 02:55:00|57306.7|57181.7|57359.3|57234.3|57376.3|57251.3|57280.3|57155.3|612
1617073200000|2021-03-30 03:00:00|57357.5|57232.5|57304.7|57179.7|57357.5|57232.5|57275.3|57150.3|580
1617073500000|2021-03-30 03:05:00|57304.6|57179.6|57392.5|57267.5|57397.8|57272.8|57301.9|57176.9|616
1617073800000|2021-03-30 03:10:00|57392.7|57267.7|57324|57199|57392.7|57267.7|57319.7|57194.7|480
1617074100000|2021-03-30 03:15:00|57324.5|57199.5|57252.4|57127.4|57355.6|57230.6|57243.2|57118.2|604
1617074400000|2021-03-30 03:20:00|57259.8|57134.8|57315.2|57190.2|57323.7|57198.7|57221.8|57096.8|612
1617074700000|2021-03-30 03:25:00|57313.3|57188.3|57254.1|57129.1|57313.4|57188.4|57217.8|57092.8|602
1617075000000|2021-03-30 03:30:00|57253.4|57128.4|57288.4|57163.4|57296.9|57171.9|57210.9|57085.9|683
1617075300000|2021-03-30 03:35:00|57288.1|57163.1|57206.7|57081.7|57305.1|57180.1|57204.3|57079.3|625
1617075600000|2021-03-30 03:40:00|57209.2|57084.2|57273.3|57148.3|57274|57149|57165.3|57040.3|596
1617075900000|2021-03-30 03:45:00|57272.7|57147.7|57234.1|57109.1|57306.9|57181.9|57225.7|57100.7|628
1617076200000|2021-03-30 03:50:00|57231.9|57106.9|57173.9|57048.9|57231.9|57106.9|57145.4|57020.4|611
1617076500000|2021-03-30 03:55:00|57173|57048|57195.3|57070.3|57242.4|57117.4|57157.1|57032.1|583
1617076800000|2021-03-30 04:00:00|57195.9|57070.9|57136.8|57011.8|57196.8|57071.8|57111.9|56986.9|551
1617077100000|2021-03-30 04:05:00|57141.4|57016.4|57281.4|57156.4|57288.6|57163.6|57136.7|57011.7|653
1617077400000|2021-03-30 04:10:00|57280.1|57155.1|57213.5|57088.5|57280.1|57155.1|57203.1|57078.1|537
1617077700000|2021-03-30 04:15:00|57213.4|57088.4|57264.2|57139.2|57264.4|57139.4|57141.9|57016.9|679
1617078000000|2021-03-30 04:20:00|57265.4|57140.4|57282|57157|57305.1|57180.1|57250|57125|616
1617078300000|2021-03-30 04:25:00|57282.1|57157.1|57448.6|57323.6|57458.5|57333.5|57278.8|57153.8|701
1617078600000|2021-03-30 04:30:00|57452.8|57327.8|57408.1|57283.1|57466.9|57341.9|57408.1|57283.1|604
1617078900000|2021-03-30 04:35:00|57410.7|57285.7|57655|57530|57655|57530|57393.6|57268.6|652
1617079200000|2021-03-30 04:40:00|57660|57535|57637.8|57512.8|57663.1|57538.1|57603.4|57478.4|660
1617079500000|2021-03-30 04:45:00|57637.3|57512.3|57843.9|57718.9|57843.9|57718.9|57592.6|57467.6|709
1617079800000|2021-03-30 04:50:00|57845.9|57720.9|57756.6|57631.6|57852.3|57727.3|57750.1|57625.1|699
1617080100000|2021-03-30 04:55:00|57756.8|57631.8|57625.9|57500.9|57785.8|57660.8|57625.7|57500.7|651
1617080400000|2021-03-30 05:00:00|57628|57503|57651.1|57526.1|57652.8|57527.8|57542.4|57417.4|619
1617080700000|2021-03-30 05:05:00|57651.3|57526.3|57552.3|57427.3|57654.7|57529.7|57539|57414|670
1617081000000|2021-03-30 05:10:00|57551.5|57426.5|57477.6|57352.6|57559.2|57434.2|57464.2|57339.2|692
1617081300000|2021-03-30 05:15:00|57476.3|57351.3|57459|57334|57542.1|57417.1|57433.7|57308.7|694
1617081600000|2021-03-30 05:20:00|57453.1|57328.1|57442.5|57317.5|57501.8|57376.8|57426.8|57301.8|622
1617081900000|2021-03-30 05:25:00|57442.7|57317.7|57494|57369|57494.3|57369.3|57433.8|57308.8|585
1617082200000|2021-03-30 05:30:00|57494.5|57369.5|57546.6|57421.6|57548.5|57423.5|57443|57318|625
1617082500000|2021-03-30 05:35:00|57544.4|57419.4|57679.2|57554.2|57720.1|57595.1|57544.4|57419.4|599
1617082800000|2021-03-30 05:40:00|57679.1|57554.1|57642.6|57517.6|57679.1|57554.1|57596.6|57471.6|668
1617083100000|2021-03-30 05:45:00|57640.3|57515.3|57579.9|57454.9|57640.3|57515.3|57536.6|57411.6|652
1617083400000|2021-03-30 05:50:00|57580.5|57455.5|57570.3|57445.3|57581.7|57456.7|57510.8|57385.8|621
1617083700000|2021-03-30 05:55:00|57570.1|57445.1|57715|57590|57719.8|57594.8|57568.6|57443.6|677
1617084000000|2021-03-30 06:00:00|57715.3|57590.3|57622.2|57497.2|57715.3|57590.3|57612.4|57487.4|661
1617084300000|2021-03-30 06:05:00|57621.6|57496.6|57639.5|57514.5|57642.7|57517.7|57561.1|57436.1|617
1617084600000|2021-03-30 06:10:00|57639.2|57514.2|57665.2|57540.2|57688.5|57563.5|57611.8|57486.8|671
1617084900000|2021-03-30 06:15:00|57665.7|57540.7|57742.8|57617.8|57768.1|57643.1|57654.2|57529.2|553
1617085200000|2021-03-30 06:20:00|57741.6|57616.6|57770.9|57645.9|57771.4|57646.4|57695.1|57570.1|595
1617085500000|2021-03-30 06:25:00|57770.3|57645.3|57829.8|57704.8|57893.5|57768.5|57770.3|57645.3|601
1617085800000|2021-03-30 06:30:00|57829.9|57704.9|57784.4|57659.4|57830.8|57705.8|57767|57642|538
1617086100000|2021-03-30 06:35:00|57784.2|57659.2|57761.9|57636.9|57784.4|57659.4|57749|57624|573
1617086400000|2021-03-30 06:40:00|57761.1|57636.1|57842.7|57717.7|57842.7|57717.7|57741.4|57616.4|500
1617086700000|2021-03-30 06:45:00|57841.7|57716.7|58229.1|58104.1|58268.8|58143.8|57841.7|57716.7|699
1617087000000|2021-03-30 06:50:00|58229.9|58104.9|58203.7|58078.7|58305.5|58180.5|58185.1|58060.1|744
1617087300000|2021-03-30 06:55:00|58203.6|58078.6|58114.4|57989.4|58269.2|58144.2|58091.1|57966.1|744
1617087600000|2021-03-30 07:00:00|58114.5|57989.5|58078|57953|58166.7|58041.7|58021.1|57896.1|722
1617087900000|2021-03-30 07:05:00|58077.5|57952.5|58138.2|58013.2|58176.8|58051.8|58077.5|57952.5|745
1617088200000|2021-03-30 07:10:00|58139.3|58014.3|58094|57969|58139.7|58014.7|58088.9|57963.9|653
1617088500000|2021-03-30 07:15:00|58091.3|57966.3|58120.1|57995.1|58161.4|58036.4|58055.3|57930.3|614
1617088800000|2021-03-30 07:20:00|58119.7|57994.7|58245.6|58120.6|58318|58193|58110.5|57985.5|680
1617089100000|2021-03-30 07:25:00|58245.7|58120.7|58204.6|58079.6|58289.3|58164.3|58176.1|58051.1|579
1617089400000|2021-03-30 07:30:00|58204.5|58079.5|58173.5|58048.5|58207.3|58082.3|58156.8|58031.8|553
1617089700000|2021-03-30 07:35:00|58172.8|58047.8|58190.6|58065.6|58193.4|58068.4|58129.1|58004.1|594
1617090000000|2021-03-30 07:40:00|58194|58069|58233.3|58108.3|58274.3|58149.3|58191.6|58066.6|639
1617090300000|2021-03-30 07:45:00|58232.5|58107.5|58121.6|57996.6|58234.3|58109.3|58079.8|57954.8|656
1617090600000|2021-03-30 07:50:00|58122.4|57997.4|58152.6|58027.6|58167.4|58042.4|58122.4|57997.4|486
1617090900000|2021-03-30 07:55:00|58151.9|58026.9|58170.9|58045.9|58203.3|58078.3|58119|57994|545
1617091200000|2021-03-30 08:00:00|58174.9|58049.9|58241.1|58116.1|58254.2|58129.2|58174.3|58049.3|632
1617091500000|2021-03-30 08:05:00|58241|58116|58088.9|57963.9|58244.6|58119.6|58088.9|57963.9|617
1617091800000|2021-03-30 08:10:00|58089|57964|58149.9|58024.9|58194|58069|58088.5|57963.5|533
1617092100000|2021-03-30 08:15:00|58150.1|58025.1|57994.4|57869.4|58150.1|58025.1|57956.8|57831.8|674
1617092400000|2021-03-30 08:20:00|57995.8|57870.8|57916|57791|57995.8|57870.8|57812.7|57687.7|753
1617092700000|2021-03-30 08:25:00|57916.2|57791.2|57974|57849|57987.4|57862.4|57860.4|57735.4|648
1617093000000|2021-03-30 08:30:00|57976.3|57851.3|57950.5|57825.5|57995.8|57870.8|57919.3|57794.3|588
1617093300000|2021-03-30 08:35:00|57952.6|57827.6|57948.6|57823.6|57964|57839|57881.1|57756.1|651
1617093600000|2021-03-30 08:40:00|57945.7|57820.7|57988.8|57863.8|57997|57872|57929|57804|647
1617093900000|2021-03-30 08:45:00|57987.9|57862.9|58091|57966|58092.5|57967.5|57984.4|57859.4|573
1617094200000|2021-03-30 08:50:00|58093.9|57968.9|57978.1|57853.1|58093.9|57968.9|57963|57838|509
1617094500000|2021-03-30 08:55:00|57976.3|57851.3|58016.2|57891.2|58035.7|57910.7|57929.4|57804.4|572
1617094800000|2021-03-30 09:00:00|58015.6|57890.6|57973.8|57848.8|58015.7|57890.7|57923|57798|628
1617095100000|2021-03-30 09:05:00|57974.6|57849.6|58161.2|58036.2|58168.5|58043.5|57974.6|57849.6|516
1617095400000|2021-03-30 09:10:00|58162.1|58037.1|58071.7|57946.7|58168.2|58043.2|58064.4|57939.4|634
1617095700000|2021-03-30 09:15:00|58072.3|57947.3|58101.8|57976.8|58144.9|58019.9|58030.3|57905.3|611
1617096000000|2021-03-30 09:20:00|58100.6|57975.6|57977.9|57852.9|58102.2|57977.2|57971.3|57846.3|636
1617096300000|2021-03-30 09:25:00|57974.8|57849.8|58111.7|57986.7|58157.4|58032.4|57940|57815|699
1617096600000|2021-03-30 09:30:00|58115.5|57990.5|58463.8|58338.8|58530.5|58405.5|58061.1|57936.1|722
1617096900000|2021-03-30 09:35:00|58465|58340|58606|58481|58669.8|58544.8|58449.1|58324.1|777
1617097200000|2021-03-30 09:40:00|58605.7|58480.7|58807.1|58682.1|58812.2|58687.2|58603.5|58478.5|769
1617097500000|2021-03-30 09:45:00|58808.8|58683.8|58774.1|58649.1|58860.2|58735.2|58716.4|58591.4|705
1617097800000|2021-03-30 09:50:00|58774.8|58649.8|58921.9|58796.9|58922.7|58797.7|58735.3|58610.3|753
1617098100000|2021-03-30 09:55:00|58921.6|58796.6|58907.5|58782.5|58941.2|58816.2|58868.4|58743.4|725
1617098400000|2021-03-30 10:00:00|58907.7|58782.7|59213|59088|59224.8|59099.8|58907.7|58782.7|708
1617098700000|2021-03-30 10:05:00|59214.1|59089.1|59124.4|58999.4|59245.7|59120.7|59097|58972|780
1617099000000|2021-03-30 10:10:00|59125.2|59000.2|59189.4|59064.4|59217.7|59092.7|59110.8|58985.8|754
1617099300000|2021-03-30 10:15:00|59189.7|59064.7|59287.2|59162.2|59365.9|59240.9|59139.7|59014.7|774
1617099600000|2021-03-30 10:20:00|59286.6|59161.6|59240|59115|59331.3|59206.3|59189.8|59064.8|719
1617099900000|2021-03-30 10:25:00|59235|59110|59160.2|59035.2|59260|59135|59062.2|58937.2|741
1617100200000|2021-03-30 10:30:00|59157.9|59032.9|59066.6|58941.6|59168.7|59043.7|59023.6|58898.6|666
1617100500000|2021-03-30 10:35:00|59067.2|58942.2|59029.2|58904.2|59106.9|58981.9|59014.7|58889.7|628
1617100800000|2021-03-30 10:40:00|59022.6|58897.6|58750.8|58625.8|59027|58902|58705.7|58580.7|672
1617101100000|2021-03-30 10:45:00|58755.3|58630.3|58931.7|58806.7|59018.3|58893.3|58755|58630|670
1617101400000|2021-03-30 10:50:00|58931.6|58806.6|58948.2|58823.2|58988.5|58863.5|58930.2|58805.2|639
1617101700000|2021-03-30 10:55:00|58948.7|58823.7|58922.5|58797.5|58957|58832|58854.5|58729.5|608
1617102000000|2021-03-30 11:00:00|58921.6|58796.6|59121.3|58996.3|59123.4|58998.4|58914|58789|616
1617102300000|2021-03-30 11:05:00|59122.3|58997.3|59163|59038|59163|59038|59024.3|58899.3|675
1617102600000|2021-03-30 11:10:00|59163.6|59038.6|59092.9|58967.9|59163.6|59038.6|59068.3|58943.3|688
1617102900000|2021-03-30 11:15:00|59092.8|58967.8|59030.6|58905.6|59092.8|58967.8|59001.8|58876.8|702
1617103200000|2021-03-30 11:20:00|59029.8|58904.8|59013.6|58888.6|59032|58907|58964.3|58839.3|710
1617103500000|2021-03-30 11:25:00|59014.1|58889.1|59056.6|58931.6|59058.2|58933.2|58991.7|58866.7|641
1617103800000|2021-03-30 11:30:00|59054.6|58929.6|59069|58944|59111|58986|59044.7|58919.7|675
1617104100000|2021-03-30 11:35:00|59068.3|58943.3|59037.5|58912.5|59079.4|58954.4|58969.2|58844.2|689
1617104400000|2021-03-30 11:40:00|59036.2|58911.2|59118.9|58993.9|59127|59002|59021.5|58896.5|674
1617104700000|2021-03-30 11:45:00|59119|58994|59119.1|58994.1|59123.7|58998.7|59017.1|58892.1|649
1617105000000|2021-03-30 11:50:00|59118.6|58993.6|59290.8|59165.8|59299.7|59174.7|59100.8|58975.8|611
1617105300000|2021-03-30 11:55:00|59293.6|59168.6|59328.6|59203.6|59333.5|59208.5|59254.8|59129.8|723
1617105600000|2021-03-30 12:00:00|59328.5|59203.5|59338.7|59213.7|59391.4|59266.4|59286.4|59161.4|702
1617105900000|2021-03-30 12:05:00|59344.7|59219.7|59363.1|59238.1|59450.1|59325.1|59324.3|59199.3|669
1617106200000|2021-03-30 12:10:00|59359.9|59234.9|59286.8|59161.8|59376.8|59251.8|59196.7|59071.7|722
1617106500000|2021-03-30 12:15:00|59288.3|59163.3|59143.4|59018.4|59291.9|59166.9|59113.2|58988.2|655
1617106800000|2021-03-30 12:20:00|59142.9|59017.9|59182.4|59057.4|59235.4|59110.4|59138.3|59013.3|643
1617107100000|2021-03-30 12:25:00|59181.2|59056.2|59149.8|59024.8|59195.6|59070.6|59138.8|59013.8|607
1617107400000|2021-03-30 12:30:00|59149.9|59024.9|59253.4|59128.4|59257.1|59132.1|59149.9|59024.9|623
1617107700000|2021-03-30 12:35:00|59253.5|59128.5|59174.3|59049.3|59253.7|59128.7|59130.9|59005.9|606
1617108000000|2021-03-30 12:40:00|59173.4|59048.4|59286.3|59161.3|59295.1|59170.1|59173.4|59048.4|675
1617108300000|2021-03-30 12:45:00|59286.1|59161.1|59223.3|59098.3|59287.8|59162.8|59216.5|59091.5|637
1617108600000|2021-03-30 12:50:00|59223.1|59098.1|59271.2|59146.2|59275.3|59150.3|59182.3|59057.3|567
1617108900000|2021-03-30 12:55:00|59275.8|59150.8|59215.2|59090.2|59277.9|59152.9|59210.3|59085.3|390
1617109200000|2021-03-30 13:00:00|59213.6|59088.6|59226.8|59101.8|59332.9|59207.9|59209.1|59084.1|675
1617109500000|2021-03-30 13:05:00|59225.7|59100.7|59048.7|58923.7|59226.7|59101.7|59048.6|58923.6|733
1617109800000|2021-03-30 13:10:00|59048.4|58923.4|59007.3|58882.3|59118.1|58993.1|59004.6|58879.6|720
1617110100000|2021-03-30 13:15:00|59005.1|58880.1|59093.8|58968.8|59107.2|58982.2|58935.7|58810.7|679
1617110400000|2021-03-30 13:20:00|59093.7|58968.7|59180.5|59055.5|59227.2|59102.2|59087.3|58962.3|653
1617110700000|2021-03-30 13:25:00|59181.1|59056.1|59186.4|59061.4|59212.6|59087.6|59163.4|59038.4|651
1617111000000|2021-03-30 13:30:00|59185.7|59060.7|59036.9|58911.9|59190.8|59065.8|59023.8|58898.8|576
1617111300000|2021-03-30 13:35:00|59032.1|58907.1|59102.7|58977.7|59141.1|59016.1|59032.1|58907.1|745
1617111600000|2021-03-30 13:40:00|59102.6|58977.6|59055.1|58930.1|59146.2|59021.2|59032.9|58907.9|667
1617111900000|2021-03-30 13:45:00|59055.3|58930.3|58990.6|58865.6|59058.7|58933.7|58985.6|58860.6|653
1617112200000|2021-03-30 13:50:00|58991|58866|58923.9|58798.9|59017.4|58892.4|58910.4|58785.4|658
1617112500000|2021-03-30 13:55:00|58933.5|58808.5|58970.1|58845.1|58993.9|58868.9|58911|58786|641
1617112800000|2021-03-30 14:00:00|58969.3|58844.3|58864.9|58739.9|58999.7|58874.7|58849.6|58724.6|643
1617113100000|2021-03-30 14:05:00|58863.7|58738.7|58753.9|58628.9|58873.1|58748.1|58753|58628|836
1617113400000|2021-03-30 14:10:00|58754|58629|58859.3|58734.3|58862.8|58737.8|58706.2|58581.2|930
1617113700000|2021-03-30 14:15:00|58860|58735|58871.9|58746.9|58925|58800|58860|58735|826
1617114000000|2021-03-30 14:20:00|58872.5|58747.5|58844.6|58719.6|58873.2|58748.2|58746.4|58621.4|912
1617114300000|2021-03-30 14:25:00|58846.7|58721.7|58976.4|58851.4|59000.7|58875.7|58792.8|58667.8|727
1617114600000|2021-03-30 14:30:00|58976|58851|58955.5|58830.5|58989|58864|58904.3|58779.3|784
1617114900000|2021-03-30 14:35:00|58954.9|58829.9|58890.3|58765.3|58954.9|58829.9|58890.3|58765.3|801
1617115200000|2021-03-30 14:40:00|58888.8|58763.8|59015.9|58890.9|59023.5|58898.5|58874.6|58749.6|824
1617115500000|2021-03-30 14:45:00|59015.8|58890.8|58952.2|58827.2|59064.2|58939.2|58952.2|58827.2|801
1617115800000|2021-03-30 14:50:00|58954|58829|58943|58818|58954|58829|58914.4|58789.4|673
1617116100000|2021-03-30 14:55:00|58942.4|58817.4|58934.4|58809.4|58945.9|58820.9|58898.4|58773.4|767
1617116400000|2021-03-30 15:00:00|58935.6|58810.6|58864.4|58739.4|59001.8|58876.8|58828.1|58703.1|886
1617116700000|2021-03-30 15:05:00|58864.1|58739.1|58915.4|58790.4|58921.3|58796.3|58856.8|58731.8|788
1617117000000|2021-03-30 15:10:00|58914.3|58789.3|58881.4|58756.4|58914.3|58789.3|58853.3|58728.3|657
1617117300000|2021-03-30 15:15:00|58882.7|58757.7|58971.3|58846.3|58985|58860|58882.7|58757.7|717
1617117600000|2021-03-30 15:20:00|58970.7|58845.7|58828|58703|58970.7|58845.7|58827.6|58702.6|637
1617117900000|2021-03-30 15:25:00|58827.3|58702.3|58824.6|58699.6|58890.5|58765.5|58817.5|58692.5|589
1617118200000|2021-03-30 15:30:00|58825.9|58700.9|58790.5|58665.5|58842.2|58717.2|58778.2|58653.2|631
1617118500000|2021-03-30 15:35:00|58789.7|58664.7|58706.8|58581.8|58790.8|58665.8|58702.9|58577.9|515
1617118800000|2021-03-30 15:40:00|58706.4|58581.4|58814.2|58689.2|58819.6|58694.6|58705|58580|613
1617119100000|2021-03-30 15:45:00|58815.4|58690.4|58717.1|58592.1|58815.4|58690.4|58713.7|58588.7|477
1617119400000|2021-03-30 15:50:00|58717.2|58592.2|58625.4|58500.4|58724|58599|58571.1|58446.1|796
1617119700000|2021-03-30 15:55:00|58624.8|58499.8|58587.1|58462.1|58715.6|58590.6|58585.9|58460.9|782
1617120000000|2021-03-30 16:00:00|58586.5|58461.5|58560.9|58435.9|58744.4|58619.4|58540.4|58415.4|903
1617120300000|2021-03-30 16:05:00|58560.4|58435.4|58766.8|58641.8|58772.6|58647.6|58553.9|58428.9|884
1617120600000|2021-03-30 16:10:00|58766.6|58641.6|58770.2|58645.2|58815.7|58690.7|58696.8|58571.8|878
1617120900000|2021-03-30 16:15:00|58770.4|58645.4|58755|58630|58802.8|58677.8|58714.2|58589.2|822
1617121200000|2021-03-30 16:20:00|58755.7|58630.7|58669.2|58544.2|58766.4|58641.4|58665.5|58540.5|762
1617121500000|2021-03-30 16:25:00|58667.9|58542.9|58763.2|58638.2|58803.7|58678.7|58647.5|58522.5|891
1617121800000|2021-03-30 16:30:00|58762.7|58637.7|58726.6|58601.6|58793.9|58668.9|58725.3|58600.3|774
1617122100000|2021-03-30 16:35:00|58727.4|58602.4|58746.6|58621.6|58766.1|58641.1|58717.9|58592.9|738
1617122400000|2021-03-30 16:40:00|58744.2|58619.2|58737|58612|58765.6|58640.6|58664.1|58539.1|776
1617122700000|2021-03-30 16:45:00|58736.9|58611.9|58873|58748|58907.2|58782.2|58725.9|58600.9|827
1617123000000|2021-03-30 16:50:00|58874.8|58749.8|58762.1|58637.1|58875|58750|58758.1|58633.1|861
1617123300000|2021-03-30 16:55:00|58762.8|58637.8|58768.5|58643.5|58789.4|58664.4|58704.3|58579.3|867
1617123600000|2021-03-30 17:00:00|58770.5|58645.5|58840.6|58715.6|58882.1|58757.1|58766.1|58641.1|882
1617123900000|2021-03-30 17:05:00|58842.3|58717.3|58755.4|58630.4|58863.2|58738.2|58755.4|58630.4|805
1617124200000|2021-03-30 17:10:00|58756.6|58631.6|58793.1|58668.1|58852.7|58727.7|58753|58628|813
1617124500000|2021-03-30 17:15:00|58792.8|58667.8|58878.4|58753.4|58893|58768|58773.5|58648.5|807
1617124800000|2021-03-30 17:20:00|58876.4|58751.4|58922.2|58797.2|58928.5|58803.5|58858.1|58733.1|854
1617125100000|2021-03-30 17:25:00|58920.1|58795.1|58858.4|58733.4|58928.4|58803.4|58858.4|58733.4|745
1617125400000|2021-03-30 17:30:00|58858.7|58733.7|58898.5|58773.5|58898.5|58773.5|58847.1|58722.1|730
1617125700000|2021-03-30 17:35:00|58898.9|58773.9|58920.8|58795.8|58944.1|58819.1|58893.2|58768.2|715
1617126000000|2021-03-30 17:40:00|58921|58796|58862.6|58737.6|58935.7|58810.7|58856.4|58731.4|686
1617126300000|2021-03-30 17:45:00|58862.8|58737.8|58861.7|58736.7|58917.6|58792.6|58859.7|58734.7|745
1617126600000|2021-03-30 17:50:00|58862.1|58737.1|58863.3|58738.3|58890.8|58765.8|58859.6|58734.6|705
1617126900000|2021-03-30 17:55:00|58862.6|58737.6|58787.1|58662.1|58869.6|58744.6|58754.1|58629.1|842
1617127200000|2021-03-30 18:00:00|58786.5|58661.5|58895.4|58770.4|58898.8|58773.8|58786.3|58661.3|705
1617127500000|2021-03-30 18:05:00|58896.8|58771.8|59176.2|59051.2|59180.7|59055.7|58896.8|58771.8|804
1617127800000|2021-03-30 18:10:00|59175.4|59050.4|59133.9|59008.9|59180.1|59055.1|59090.5|58965.5|803
1617128100000|2021-03-30 18:15:00|59132.9|59007.9|59110.1|58985.1|59144.8|59019.8|59102.4|58977.4|671
1617128400000|2021-03-30 18:20:00|59109.7|58984.7|59114.7|58989.7|59150.9|59025.9|59107.4|58982.4|676
1617128700000|2021-03-30 18:25:00|59113.8|58988.8|59086.8|58961.8|59125.9|59000.9|59020.8|58895.8|786
1617129000000|2021-03-30 18:30:00|59086.6|58961.6|58929.5|58804.5|59087|58962|58856.3|58731.3|904
1617129300000|2021-03-30 18:35:00|58928.7|58803.7|58929|58804|58960.9|58835.9|58902.4|58777.4|863
1617129600000|2021-03-30 18:40:00|58929.4|58804.4|58949.9|58824.9|59004.6|58879.6|58923.1|58798.1|878
1617129900000|2021-03-30 18:45:00|58950.3|58825.3|58998.7|58873.7|59024|58899|58949.1|58824.1|891
1617130200000|2021-03-30 18:50:00|58998.8|58873.8|58899.1|58774.1|58999.1|58874.1|58883.1|58758.1|850
1617130500000|2021-03-30 18:55:00|58899.2|58774.2|58942.8|58817.8|58946.5|58821.5|58881.8|58756.8|692
1617130800000|2021-03-30 19:00:00|58943.9|58818.9|58955.6|58830.6|58962.5|58837.5|58878.4|58753.4|675
1617131100000|2021-03-30 19:05:00|58957.8|58832.8|58932.8|58807.8|58958.5|58833.5|58882.2|58757.2|715
1617131400000|2021-03-30 19:10:00|58930.4|58805.4|58829|58704|58931.8|58806.8|58819.1|58694.1|704
1617131700000|2021-03-30 19:15:00|58828.2|58703.2|58814.3|58689.3|58877.1|58752.1|58797.5|58672.5|713
1617132000000|2021-03-30 19:20:00|58814.4|58689.4|58873.3|58748.3|58883|58758|58814.4|58689.4|665
1617132300000|2021-03-30 19:25:00|58873|58748|58945.6|58820.6|58946.9|58821.9|58861.1|58736.1|608
1617132600000|2021-03-30 19:30:00|58945.1|58820.1|59071.3|58946.3|59099.6|58974.6|58922.2|58797.2|899
1617132900000|2021-03-30 19:35:00|59071.7|58946.7|59043.6|58918.6|59114.1|58989.1|59018.3|58893.3|734
1617133200000|2021-03-30 19:40:00|59044|58919|58976.3|58851.3|59047.7|58922.7|58954.7|58829.7|757
1617133500000|2021-03-30 19:45:00|58976.2|58851.2|58999.5|58874.5|59028|58903|58962.7|58837.7|778
1617133800000|2021-03-30 19:50:00|58999.3|58874.3|59029.1|58904.1|59030.8|58905.8|58978.2|58853.2|670
1617134100000|2021-03-30 19:55:00|59029.3|58904.3|59146.9|59021.9|59149.8|59024.8|59015.4|58890.4|874
1617134400000|2021-03-30 20:00:00|59146.8|59021.8|58945.5|58820.5|59158.1|59033.1|58938.5|58813.5|840
1617134700000|2021-03-30 20:05:00|58945.2|58820.2|58766.5|58641.5|58950|58825|58757.7|58632.7|837
1617135000000|2021-03-30 20:10:00|58765.6|58640.6|58634.6|58509.6|58766.7|58641.7|58604.7|58479.7|883
1617135300000|2021-03-30 20:15:00|58634.9|58509.9|58854.1|58729.1|58855.7|58730.7|58628.8|58503.8|910
1617135600000|2021-03-30 20:20:00|58853.9|58728.9|58596.8|58471.8|58853.9|58728.9|58563.6|58438.6|934
1617135900000|2021-03-30 20:25:00|58596.3|58471.3|58590.5|58465.5|58661|58536|58546.7|58421.7|902
1617136200000|2021-03-30 20:30:00|58589.1|58464.1|58521.3|58396.3|58685.3|58560.3|58479.3|58354.3|897
1617136500000|2021-03-30 20:35:00|58519.9|58394.9|58679.4|58554.4|58687|58562|58513.7|58388.7|833
1617136800000|2021-03-30 20:40:00|58679.6|58554.6|58756.6|58631.6|58784.7|58659.7|58637.9|58512.9|894
1617137100000|2021-03-30 20:45:00|58756|58631|58763.7|58638.7|58816.6|58691.6|58756|58631|675
1617137400000|2021-03-30 20:50:00|58764|58639|58765.4|58640.4|58808.4|58683.4|58712.2|58587.2|741
1617137700000|2021-03-30 20:55:00|58766.4|58641.4|58719.7|58594.7|58770.7|58645.7|58711.4|58586.4|681
1617138000000|2021-03-30 21:00:00|58719.8|58594.8|58754.1|58629.1|58754.7|58629.7|58646.4|58521.4|743
1617138300000|2021-03-30 21:05:00|58754.6|58629.6|58750.5|58625.5|58754.6|58629.6|58683|58558|604
1617138600000|2021-03-30 21:10:00|58749.8|58624.8|58777.4|58652.4|58802.6|58677.6|58725.1|58600.1|664
1617138900000|2021-03-30 21:15:00|58777.7|58652.7|58767.2|58642.2|58781.2|58656.2|58762.8|58637.8|515
1617139200000|2021-03-30 21:20:00|58768.3|58643.3|58689.8|58564.8|58768.4|58643.4|58688.3|58563.3|461
1617139500000|2021-03-30 21:25:00|58689.5|58564.5|58776.4|58651.4|58783.6|58658.6|58668.2|58543.2|612
1617139800000|2021-03-30 21:30:00|58778.3|58653.3|58747.4|58622.4|58784.8|58659.8|58744.4|58619.4|463
1617140100000|2021-03-30 21:35:00|58746.9|58621.9|58806.7|58681.7|58813.5|58688.5|58746.7|58621.7|598
1617140400000|2021-03-30 21:40:00|58804.8|58679.8|58759.2|58634.2|58808.5|58683.5|58758.1|58633.1|502
1617140700000|2021-03-30 21:45:00|58761.5|58636.5|58752.2|58627.2|58761.5|58636.5|58703.1|58578.1|796
1617141000000|2021-03-30 21:50:00|58752.1|58627.1|58912.9|58787.9|58912.9|58787.9|58748.3|58623.3|502
1617141300000|2021-03-30 21:55:00|58912.7|58787.7|58807.7|58682.7|58912.7|58787.7|58803|58678|638
1617141600000|2021-03-30 22:00:00|58808.8|58683.8|58839.9|58714.9|58865.2|58740.2|58807.1|58682.1|718
1617141900000|2021-03-30 22:05:00|58838|58713|58879.8|58754.8|58913.5|58788.5|58767.1|58642.1|917
1617142200000|2021-03-30 22:10:00|58880.1|58755.1|58957.5|58832.5|58959.6|58834.6|58870.2|58745.2|889
1617142500000|2021-03-30 22:15:00|58956.9|58831.9|58899|58774|58959.1|58834.1|58889.7|58764.7|810
1617142800000|2021-03-30 22:20:00|58899.6|58774.6|58936.2|58811.2|58997.7|58872.7|58899.6|58774.6|911
1617143100000|2021-03-30 22:25:00|58936.1|58811.1|58885.2|58760.2|58939.3|58814.3|58862.2|58737.2|742
1617143400000|2021-03-30 22:30:00|58884.2|58759.2|58857|58732|58914.6|58789.6|58833.2|58708.2|806
1617143700000|2021-03-30 22:35:00|58857.4|58732.4|58826.1|58701.1|58857.4|58732.4|58751.1|58626.1|832
1617144000000|2021-03-30 22:40:00|58827.1|58702.1|58791.7|58666.7|58831.5|58706.5|58766.7|58641.7|763
1617144300000|2021-03-30 22:45:00|58792|58667|58720.5|58595.5|58834.7|58709.7|58709.8|58584.8|786
1617144600000|2021-03-30 22:50:00|58719.8|58594.8|58750.6|58625.6|58755.5|58630.5|58714.5|58589.5|798
1617144900000|2021-03-30 22:55:00|58750.2|58625.2|58766.1|58641.1|58780|58655|58747.1|58622.1|827
1617145200000|2021-03-30 23:00:00|58766.2|58641.2|58684.4|58559.4|58766.2|58641.2|58648.4|58523.4|872
1617145500000|2021-03-30 23:05:00|58685|58560|58716.2|58591.2|58717.3|58592.3|58638|58513|746
1617145800000|2021-03-30 23:10:00|58714.4|58589.4|58779.8|58654.8|58785.8|58660.8|58714.4|58589.4|819
1617146100000|2021-03-30 23:15:00|58780|58655|58671.2|58546.2|58780.6|58655.6|58666.2|58541.2|774
1617146400000|2021-03-30 23:20:00|58671.7|58546.7|58691.9|58566.9|58739|58614|58643.6|58518.6|765
1617146700000|2021-03-30 23:25:00|58691.5|58566.5|58788|58663|58788.2|58663.2|58683.7|58558.7|651
1617147000000|2021-03-30 23:30:00|58792.1|58667.1|58796.6|58671.6|58814.9|58689.9|58771.2|58646.2|741
1617147300000|2021-03-30 23:35:00|58796.5|58671.5|58659|58534|58797.8|58672.8|58640.5|58515.5|820
1617147600000|2021-03-30 23:40:00|58660|58535|58665.5|58540.5|58688.4|58563.4|58655.8|58530.8|670
1617147900000|2021-03-30 23:45:00|58665.8|58540.8|58722.9|58597.9|58744.9|58619.9|58660.5|58535.5|668
1617148200000|2021-03-30 23:50:00|58724|58599|58799.2|58674.2|58818.5|58693.5|58720.9|58595.9|723
1617148500000|2021-03-30 23:55:00|58794.2|58669.2|58827.9|58702.9|58848.8|58723.8|58752.7|58627.7|714
1617148800000|2021-03-31 00:00:00|58826.1|58701.1|58862|58737|58868.2|58743.2|58800.3|58675.3|736
1617149100000|2021-03-31 00:05:00|58863|58738|58905.2|58780.2|58907.3|58782.3|58860.2|58735.2|735
1617149400000|2021-03-31 00:10:00|58905.1|58780.1|58965|58840|58976.9|58851.9|58897.8|58772.8|747
1617149700000|2021-03-31 00:15:00|58965.7|58840.7|58997.2|58872.2|59010.5|58885.5|58952|58827|564
1617150000000|2021-03-31 00:20:00|58996.4|58871.4|58934.4|58809.4|59055.5|58930.5|58932.5|58807.5|619
1617150300000|2021-03-31 00:25:00|58933.2|58808.2|58827.6|58702.6|58945.4|58820.4|58753.4|58628.4|848
1617150600000|2021-03-31 00:30:00|58827.7|58702.7|58980.3|58855.3|58984.5|58859.5|58822.4|58697.4|576
1617150900000|2021-03-31 00:35:00|58975.5|58850.5|58968.1|58843.1|59103.6|58978.6|58967|58842|887
1617151200000|2021-03-31 00:40:00|58968|58843|58995|58870|59038.5|58913.5|58885|58760|905
1617151500000|2021-03-31 00:45:00|58994.4|58869.4|59078.1|58953.1|59097.9|58972.9|58963.5|58838.5|878
1617151800000|2021-03-31 00:50:00|59077.6|58952.6|59041.6|58916.6|59083.7|58958.7|59001.3|58876.3|851
1617152100000|2021-03-31 00:55:00|59041.7|58916.7|59098|58973|59105.4|58980.4|58993.8|58868.8|761
1617152400000|2021-03-31 01:00:00|59098.2|58973.2|58996|58871|59100.6|58975.6|58995.3|58870.3|847
1617152700000|2021-03-31 01:05:00|58996.1|58871.1|59061.5|58936.5|59064.1|58939.1|58991.8|58866.8|745
1617153000000|2021-03-31 01:10:00|59061.9|58936.9|59022.2|58897.2|59076.1|58951.1|59013.4|58888.4|808
1617153300000|2021-03-31 01:15:00|59022.9|58897.9|58968.9|58843.9|59043.4|58918.4|58963.5|58838.5|753
1617153600000|2021-03-31 01:20:00|58970.5|58845.5|58972.5|58847.5|58976|58851|58922.3|58797.3|829
1617153900000|2021-03-31 01:25:00|58978|58853|59066|58941|59088.7|58963.7|58964.9|58839.9|792
1617154200000|2021-03-31 01:30:00|59066.1|58941.1|59021.1|58896.1|59105.2|58980.2|59015.4|58890.4|756
1617154500000|2021-03-31 01:35:00|59024.1|58899.1|58984.8|58859.8|59028.7|58903.7|58984.8|58859.8|689
1617154800000|2021-03-31 01:40:00|58983.8|58858.8|59023.7|58898.7|59047.4|58922.4|58940.8|58815.8|833
1617155100000|2021-03-31 01:45:00|59023.6|58898.6|59066.9|58941.9|59068.6|58943.6|58970.6|58845.6|771
1617155400000|2021-03-31 01:50:00|59068.8|58943.8|59032.4|58907.4|59129.2|59004.2|58994.7|58869.7|770
1617155700000|2021-03-31 01:55:00|59032.5|58907.5|58993.5|58868.5|59037.8|58912.8|58988.9|58863.9|698
1617156000000|2021-03-31 02:00:00|58993.6|58868.6|58931.8|58806.8|58995|58870|58885.4|58760.4|794
1617156300000|2021-03-31 02:05:00|58931.9|58806.9|58845.3|58720.3|58933.4|58808.4|58845.3|58720.3|816
1617156600000|2021-03-31 02:10:00|58847.1|58722.1|58858.8|58733.8|58859.6|58734.6|58819.4|58694.4|781
1617156900000|2021-03-31 02:15:00|58860|58735|58888.1|58763.1|58905.4|58780.4|58852.7|58727.7|857
1617157200000|2021-03-31 02:20:00|58891.7|58766.7|58967.3|58842.3|58988.7|58863.7|58867.5|58742.5|800
1617157500000|2021-03-31 02:25:00|58969.7|58844.7|58931.2|58806.2|58969.7|58844.7|58903.5|58778.5|653
1617157800000|2021-03-31 02:30:00|58932|58807|58927.4|58802.4|58957.9|58832.9|58885.7|58760.7|751
1617158100000|2021-03-31 02:35:00|58925.3|58800.3|58929.6|58804.6|58961.9|58836.9|58889.7|58764.7|601
1617158400000|2021-03-31 02:40:00|58929.5|58804.5|58883.9|58758.9|58963|58838|58882.9|58757.9|623
1617158700000|2021-03-31 02:45:00|58884.2|58759.2|58875.5|58750.5|58892.1|58767.1|58859.8|58734.8|575
1617159000000|2021-03-31 02:50:00|58875.4|58750.4|58804.6|58679.6|58881.2|58756.2|58792.5|58667.5|738
1617159300000|2021-03-31 02:55:00|58803.4|58678.4|58742.7|58617.7|58803.4|58678.4|58742.5|58617.5|696
1617159600000|2021-03-31 03:00:00|58742.4|58617.4|58620.1|58495.1|58742.9|58617.9|58613.9|58488.9|794
1617159900000|2021-03-31 03:05:00|58620.4|58495.4|58719.3|58594.3|58726.8|58601.8|58619|58494|743
1617160200000|2021-03-31 03:10:00|58719.4|58594.4|58710.5|58585.5|58733.1|58608.1|58670.3|58545.3|653
1617160500000|2021-03-31 03:15:00|58710.3|58585.3|58738.6|58613.6|58786.4|58661.4|58671.9|58546.9|705
1617160800000|2021-03-31 03:20:00|58739.8|58614.8|58756.8|58631.8|58788.2|58663.2|58739.8|58614.8|764
1617161100000|2021-03-31 03:25:00|58755.4|58630.4|58669.1|58544.1|58761.2|58636.2|58659.5|58534.5|832
1617161400000|2021-03-31 03:30:00|58669.3|58544.3|58676.2|58551.2|58714.8|58589.8|58636.5|58511.5|839
1617161700000|2021-03-31 03:35:00|58676.3|58551.3|58618.1|58493.1|58678.8|58553.8|58610.4|58485.4|779
1617162000000|2021-03-31 03:40:00|58618.5|58493.5|58540|58415|58646.9|58521.9|58530.5|58405.5|824
1617162300000|2021-03-31 03:45:00|58540.9|58415.9|58644.3|58519.3|58655.2|58530.2|58484|58359|864
1617162600000|2021-03-31 03:50:00|58664|58539|58604.6|58479.6|58697.3|58572.3|58597.9|58472.9|795
1617162900000|2021-03-31 03:55:00|58604.8|58479.8|58696.1|58571.1|58696.5|58571.5|58573.4|58448.4|761
1617163200000|2021-03-31 04:00:00|58695.8|58570.8|58590.1|58465.1|58695.9|58570.9|58572.5|58447.5|795
1617163500000|2021-03-31 04:05:00|58590.7|58465.7|58725.8|58600.8|58739.3|58614.3|58568.8|58443.8|770
1617163800000|2021-03-31 04:10:00|58725.6|58600.6|58775.8|58650.8|58781.1|58656.1|58724.2|58599.2|716
1617164100000|2021-03-31 04:15:00|58775.6|58650.6|58750.6|58625.6|58786.6|58661.6|58737.5|58612.5|637
1617164400000|2021-03-31 04:20:00|58751.2|58626.2|58688.5|58563.5|58759|58634|58683.5|58558.5|651
1617164700000|2021-03-31 04:25:00|58689.2|58564.2|58697.1|58572.1|58721.7|58596.7|58673.6|58548.6|680
1617165000000|2021-03-31 04:30:00|58696.7|58571.7|58682.1|58557.1|58753.6|58628.6|58669.7|58544.7|856
1617165300000|2021-03-31 04:35:00|58681.2|58556.2|58732.6|58607.6|58758.7|58633.7|58668.7|58543.7|809
1617165600000|2021-03-31 04:40:00|58733.5|58608.5|58707.7|58582.7|58734.5|58609.5|58660.6|58535.6|681
1617165900000|2021-03-31 04:45:00|58706.8|58581.8|58825.6|58700.6|58846.8|58721.8|58698|58573|769
1617166200000|2021-03-31 04:50:00|58825.2|58700.2|58839.2|58714.2|58843.2|58718.2|58806|58681|674
1617166500000|2021-03-31 04:55:00|58839.1|58714.1|58804.9|58679.9|58842|58717|58798|58673|732
1617166800000|2021-03-31 05:00:00|58805|58680|58748.3|58623.3|58806.5|58681.5|58732.4|58607.4|750
1617167100000|2021-03-31 05:05:00|58748.1|58623.1|58727.4|58602.4|58748.8|58623.8|58696.9|58571.9|579
1617167400000|2021-03-31 05:10:00|58727.5|58602.5|58721.8|58596.8|58780.4|58655.4|58715.3|58590.3|621
1617167700000|2021-03-31 05:15:00|58721.6|58596.6|58660.9|58535.9|58722|58597|58643.5|58518.5|766
1617168000000|2021-03-31 05:20:00|58661|58536|58650.8|58525.8|58687.6|58562.6|58650.3|58525.3|632
1617168300000|2021-03-31 05:25:00|58648.9|58523.9|58673.9|58548.9|58722.3|58597.3|58648.9|58523.9|685
1617168600000|2021-03-31 05:30:00|58674|58549|58666.3|58541.3|58704.4|58579.4|58650.2|58525.2|638
1617168900000|2021-03-31 05:35:00|58666|58541|58662.8|58537.8|58690.7|58565.7|58656|58531|458
1617169200000|2021-03-31 05:40:00|58662.9|58537.9|58628.4|58503.4|58664.9|58539.9|58625.2|58500.2|504
1617169500000|2021-03-31 05:45:00|58628|58503|58676.8|58551.8|58692|58567|58626.2|58501.2|638
1617169800000|2021-03-31 05:50:00|58677.4|58552.4|58777.2|58652.2|58780.9|58655.9|58676.7|58551.7|651
1617170100000|2021-03-31 05:55:00|58777|58652|58787.9|58662.9|58793.8|58668.8|58750.7|58625.7|516
1617170400000|2021-03-31 06:00:00|58786.4|58661.4|58823.8|58698.8|58826.1|58701.1|58749.1|58624.1|521
1617170700000|2021-03-31 06:05:00|58824|58699|58806.9|58681.9|58854.3|58729.3|58800.1|58675.1|666
1617171000000|2021-03-31 06:10:00|58808.7|58683.7|58786.5|58661.5|58813.9|58688.9|58781.9|58656.9|629
1617171300000|2021-03-31 06:15:00|58786.6|58661.6|58824.9|58699.9|58826.6|58701.6|58760|58635|596
1617171600000|2021-03-31 06:20:00|58822.6|58697.6|59048.9|58923.9|59079.1|58954.1|58821.3|58696.3|737
1617171900000|2021-03-31 06:25:00|59047.1|58922.1|59449.7|59324.7|59459.9|59334.9|59047.1|58922.1|957
1617172200000|2021-03-31 06:30:00|59447|59322|59718.7|59593.7|59735.9|59610.9|59447|59322|1043
1617172500000|2021-03-31 06:35:00|59718.5|59593.5|59664.2|59539.2|59755.5|59630.5|59634.3|59509.3|981
1617172800000|2021-03-31 06:40:00|59666.6|59541.6|59660.1|59535.1|59715.7|59590.7|59626.8|59501.8|884
1617173100000|2021-03-31 06:45:00|59662.2|59537.2|59596.8|59471.8|59674.3|59549.3|59560.1|59435.1|821
1617173400000|2021-03-31 06:50:00|59596.9|59471.9|59748.5|59623.5|59864.3|59739.3|59596.1|59471.1|885
1617173700000|2021-03-31 06:55:00|59747.4|59622.4|59771.3|59646.3|59796.9|59671.9|59714.6|59589.6|931
1617174000000|2021-03-31 07:00:00|59771.5|59646.5|59621.1|59496.1|59846.6|59721.6|59574|59449|1042
1617174300000|2021-03-31 07:05:00|59620.2|59495.2|59605.8|59480.8|59664.5|59539.5|59572.8|59447.8|872
1617174600000|2021-03-31 07:10:00|59606.6|59481.6|59665.7|59540.7|59699.3|59574.3|59586.4|59461.4|840
1617174900000|2021-03-31 07:15:00|59665.6|59540.6|59567.5|59442.5|59665.6|59540.6|59527.1|59402.1|708
1617175200000|2021-03-31 07:20:00|59567.8|59442.8|59490.5|59365.5|59606.6|59481.6|59466.3|59341.3|778
1617175500000|2021-03-31 07:25:00|59490.3|59365.3|59443.4|59318.4|59496.8|59371.8|59442.6|59317.6|601
1617175800000|2021-03-31 07:30:00|59442.7|59317.7|59448.8|59323.8|59541.4|59416.4|59378.7|59253.7|612
1617176100000|2021-03-31 07:35:00|59447.3|59322.3|59494.3|59369.3|59496.1|59371.1|59443.8|59318.8|565
1617176400000|2021-03-31 07:40:00|59493.7|59368.7|59452|59327|59496.5|59371.5|59418.6|59293.6|687
1617176700000|2021-03-31 07:45:00|59451.9|59326.9|59284.9|59159.9|59454.5|59329.5|59268.4|59143.4|750
1617177000000|2021-03-31 07:50:00|59287.3|59162.3|57978|57853|59303.4|59178.4|57650.8|57525.8|1154
1617177300000|2021-03-31 07:55:00|57982|57857|58203.1|58078.1|58373.4|58248.4|57896.4|57771.4|1065
1617177600000|2021-03-31 08:00:00|58212.8|58087.8|57777.3|57652.3|58300.7|58175.7|57611|57486|1070
1617177900000|2021-03-31 08:05:00|57776.2|57651.2|57647.7|57522.7|57776.2|57651.2|56940.2|56815.2|1110
1617178200000|2021-03-31 08:10:00|57642.8|57517.8|57847.4|57722.4|57875.4|57750.4|57450.3|57325.3|1165
1617178500000|2021-03-31 08:15:00|57850.8|57725.8|57909.7|57784.7|58025|57900|57782.5|57657.5|1121
1617178800000|2021-03-31 08:20:00|57912.6|57787.6|57882.6|57757.6|57997.9|57872.9|57732.9|57607.9|1117
1617179100000|2021-03-31 08:25:00|57881.7|57756.7|57897.5|57772.5|57969|57844|57806|57681|1090
1617179400000|2021-03-31 08:30:00|57892|57767|58204.5|58079.5|58217.9|58092.9|57870.7|57745.7|1094
1617179700000|2021-03-31 08:35:00|58197.6|58072.6|57811.2|57686.2|58208.2|58083.2|57757.8|57632.8|1060
1617180000000|2021-03-31 08:40:00|57811.1|57686.1|57845.4|57720.4|57908|57783|57764.3|57639.3|1072
1617180300000|2021-03-31 08:45:00|57847.7|57722.7|57904.9|57779.9|57966.2|57841.2|57833.2|57708.2|1029
1617180600000|2021-03-31 08:50:00|57904.5|57779.5|58058|57933|58094.2|57969.2|57867.3|57742.3|1051
1617180900000|2021-03-31 08:55:00|58063.3|57938.3|58059.6|57934.6|58105.5|57980.5|57940.5|57815.5|986
1617181200000|2021-03-31 09:00:00|58059.2|57934.2|57859.2|57734.2|58059.2|57934.2|57859|57734|1009
1617181500000|2021-03-31 09:05:00|57860.1|57735.1|58010.3|57885.3|58016|57891|57779.4|57654.4|947
1617181800000|2021-03-31 09:10:00|58006.9|57881.9|58267.2|58142.2|58319.9|58194.9|57953.6|57828.6|976
1617182100000|2021-03-31 09:15:00|58269.6|58144.6|58208.9|58083.9|58269.6|58144.6|58091.3|57966.3|984
1617182400000|2021-03-31 09:20:00|58209.1|58084.1|58163.5|58038.5|58230|58105|58101|57976|1003
1617182700000|2021-03-31 09:25:00|58163.3|58038.3|58128.4|58003.4|58182|58057|58062.9|57937.9|983
1617183000000|2021-03-31 09:30:00|58130.4|58005.4|58049|57924|58130.4|58005.4|58016.5|57891.5|965
1617183300000|2021-03-31 09:35:00|58047.4|57922.4|58069.5|57944.5|58070.8|57945.8|57935.2|57810.2|938
1617183600000|2021-03-31 09:40:00|58071|57946|58014.1|57889.1|58072.4|57947.4|57956.9|57831.9|893
1617183900000|2021-03-31 09:45:00|58014.2|57889.2|58054|57929|58109.1|57984.1|58002.2|57877.2|849
1617184200000|2021-03-31 09:50:00|58054.6|57929.6|58031.2|57906.2|58079.8|57954.8|58000.8|57875.8|806
1617184500000|2021-03-31 09:55:00|58031|57906|58032.8|57907.8|58058.8|57933.8|57876.5|57751.5|940
1617184800000|2021-03-31 10:00:00|58028.4|57903.4|58087.9|57962.9|58137|58012|57928.3|57803.3|983
1617185100000|2021-03-31 10:05:00|58088|57963|58048.5|57923.5|58139.8|58014.8|58044.7|57919.7|863
1617185400000|2021-03-31 10:10:00|58047.9|57922.9|57980.1|57855.1|58058.1|57933.1|57933.5|57808.5|815
1617185700000|2021-03-31 10:15:00|57979.3|57854.3|57792.5|57667.5|57983.2|57858.2|57742.4|57617.4|940
1617186000000|2021-03-31 10:20:00|57775.6|57650.6|57541.4|57416.4|57781.7|57656.7|57489.6|57364.6|1040
1617186300000|2021-03-31 10:25:00|57542|57417|57550.1|57425.1|57663.2|57538.2|57520.5|57395.5|1067
1617186600000|2021-03-31 10:30:00|57551|57426|57690.7|57565.7|57690.7|57565.7|57371.2|57246.2|1097
1617186900000|2021-03-31 10:35:00|57690.9|57565.9|57720.9|57595.9|57822.1|57697.1|57633.4|57508.4|970
1617187200000|2021-03-31 10:40:00|57720.7|57595.7|57736.8|57611.8|57751.1|57626.1|57643|57518|922
1617187500000|2021-03-31 10:45:00|57736.6|57611.6|57677.5|57552.5|57869.4|57744.4|57675|57550|951
1617187800000|2021-03-31 10:50:00|57678.8|57553.8|57720.8|57595.8|57811.1|57686.1|57638.3|57513.3|919
1617188100000|2021-03-31 10:55:00|57720.7|57595.7|57797.4|57672.4|57836.8|57711.8|57625.5|57500.5|999
1617188400000|2021-03-31 11:00:00|57796.4|57671.4|57834.5|57709.5|57869.7|57744.7|57726|57601|971
1617188700000|2021-03-31 11:05:00|57835.3|57710.3|57939.3|57814.3|57942.6|57817.6|57827.2|57702.2|963
1617189000000|2021-03-31 11:10:00|57935|57810|57951|57826|57983.3|57858.3|57915.7|57790.7|878
1617189300000|2021-03-31 11:15:00|57951.6|57826.6|57916.3|57791.3|57951.7|57826.7|57873.2|57748.2|792
1617189600000|2021-03-31 11:20:00|57916.5|57791.5|58046|57921|58048.2|57923.2|57916.4|57791.4|842
1617189900000|2021-03-31 11:25:00|58045.8|57920.8|58003.8|57878.8|58049.1|57924.1|57980|57855|884
1617190200000|2021-03-31 11:30:00|58002.5|57877.5|58053.4|57928.4|58068.5|57943.5|57921.1|57796.1|827
1617190500000|2021-03-31 11:35:00|58053.7|57928.7|58164.9|58039.9|58199|58074|58050.7|57925.7|852
1617190800000|2021-03-31 11:40:00|58166.9|58041.9|58117|57992|58169.3|58044.3|58107.1|57982.1|843
1617191100000|2021-03-31 11:45:00|58117.8|57992.8|58128|58003|58138.6|58013.6|58049.8|57924.8|861
1617191400000|2021-03-31 11:50:00|58128.2|58003.2|58080.8|57955.8|58128.7|58003.7|58062.1|57937.1|789
1617191700000|2021-03-31 11:55:00|58080.1|57955.1|58081.6|57956.6|58088.8|57963.8|58036.8|57911.8|722
1617192000000|2021-03-31 12:00:00|58079.8|57954.8|57793.2|57668.2|58080.5|57955.5|57786.2|57661.2|929
1617192300000|2021-03-31 12:05:00|57793.4|57668.4|57811.5|57686.5|57957|57832|57786.5|57661.5|912
1617192600000|2021-03-31 12:10:00|57813.5|57688.5|57955.4|57830.4|58010.3|57885.3|57757.8|57632.8|903
1617192900000|2021-03-31 12:15:00|57955.8|57830.8|58319.5|58194.5|58375.5|58250.5|57955.4|57830.4|992
1617193200000|2021-03-31 12:20:00|58321.1|58196.1|58196.3|58071.3|58328.1|58203.1|58184.4|58059.4|909
1617193500000|2021-03-31 12:25:00|58197.8|58072.8|58179.8|58054.8|58216.8|58091.8|58111.9|57986.9|837
1617193800000|2021-03-31 12:30:00|58182.6|58057.6|58143.7|58018.7|58231.4|58106.4|58133.8|58008.8|773
1617194100000|2021-03-31 12:35:00|58144.2|58019.2|58210.7|58085.7|58219.5|58094.5|58089.8|57964.8|827
1617194400000|2021-03-31 12:40:00|58209|58084|58235.2|58110.2|58257.3|58132.3|58172.9|58047.9|870
1617194700000|2021-03-31 12:45:00|58230.2|58105.2|58145.3|58020.3|58260.9|58135.9|58139.5|58014.5|692
1617195000000|2021-03-31 12:50:00|58145.6|58020.6|58165.9|58040.9|58205|58080|58114.6|57989.6|734
1617195300000|2021-03-31 12:55:00|58166|58041|58222.4|58097.4|58226|58101|58150.6|58025.6|813
1617195600000|2021-03-31 13:00:00|58222.6|58097.6|58240.2|58115.2|58291.5|58166.5|58222.6|58097.6|823
1617195900000|2021-03-31 13:05:00|58239.1|58114.1|58193.5|58068.5|58261.1|58136.1|58138|58013|790
1617196200000|2021-03-31 13:10:00|58192.7|58067.7|58251.8|58126.8|58254.1|58129.1|58174|58049|730
1617196500000|2021-03-31 13:15:00|58250.9|58125.9|58364.8|58239.8|58367|58242|58231.8|58106.8|833
1617196800000|2021-03-31 13:20:00|58365.2|58240.2|58298.8|58173.8|58368.1|58243.1|58261.6|58136.6|813
1617197100000|2021-03-31 13:25:00|58298.2|58173.2|58536.2|58411.2|58633.1|58508.1|58298.2|58173.2|714
1617197400000|2021-03-31 13:30:00|58535.1|58410.1|58503.8|58378.8|58593.7|58468.7|58463.4|58338.4|717
1617197700000|2021-03-31 13:35:00|58504.2|58379.2|58730.7|58605.7|58730.7|58605.7|58504.2|58379.2|624
1617198000000|2021-03-31 13:40:00|58736.9|58611.9|58723.5|58598.5|58831.4|58706.4|58716.7|58591.7|843
1617198300000|2021-03-31 13:45:00|58725.5|58600.5|58706.5|58581.5|58861.9|58736.9|58704.7|58579.7|790
1617198600000|2021-03-31 13:50:00|58704.9|58579.9|58698|58573|58721.5|58596.5|58667.2|58542.2|726
1617198900000|2021-03-31 13:55:00|58698.1|58573.1|58641.6|58516.6|58706.9|58581.9|58503.8|58378.8|946
1617199200000|2021-03-31 14:00:00|58641.5|58516.5|58562.5|58437.5|58678.7|58553.7|58557.1|58432.1|847
1617199500000|2021-03-31 14:05:00|58561.8|58436.8|58560.4|58435.4|58639.6|58514.6|58535.1|58410.1|841
1617199800000|2021-03-31 14:10:00|58560.1|58435.1|58505.4|58380.4|58640.4|58515.4|58450|58325|978
1617200100000|2021-03-31 14:15:00|58505.6|58380.6|58580.2|58455.2|58580.2|58455.2|58500.7|58375.7|883
1617200400000|2021-03-31 14:20:00|58579.9|58454.9|58600.2|58475.2|58634|58509|58537.7|58412.7|877
1617200700000|2021-03-31 14:25:00|58602.1|58477.1|58601.1|58476.1|58725.4|58600.4|58601.1|58476.1|872
1617201000000|2021-03-31 14:30:00|58601|58476|58642|58517|58651.6|58526.6|58574.6|58449.6|753
1617201300000|2021-03-31 14:35:00|58642.1|58517.1|58656.2|58531.2|58808.2|58683.2|58637.1|58512.1|896
1617201600000|2021-03-31 14:40:00|58656.8|58531.8|58764.1|58639.1|58776.5|58651.5|58651.1|58526.1|968
1617201900000|2021-03-31 14:45:00|58763.4|58638.4|58750.9|58625.9|58834|58709|58718.9|58593.9|964
1617202200000|2021-03-31 14:50:00|58751.2|58626.2|58733.1|58608.1|58754.2|58629.2|58667.7|58542.7|927
1617202500000|2021-03-31 14:55:00|58734.6|58609.6|58670.6|58545.6|58737.4|58612.4|58660.7|58535.7|865
1617202800000|2021-03-31 15:00:00|58670.3|58545.3|59040.5|58915.5|59049.3|58924.3|58669.5|58544.5|1024
1617203100000|2021-03-31 15:05:00|59037.1|58912.1|59247.9|59122.9|59255.2|59130.2|58964.5|58839.5|1029
1617203400000|2021-03-31 15:10:00|59249.6|59124.6|59238.1|59113.1|59322.9|59197.9|59182.9|59057.9|1064
1617203700000|2021-03-31 15:15:00|59237.5|59112.5|59357.4|59232.4|59495|59370|59235.2|59110.2|1064
1617204000000|2021-03-31 15:20:00|59357.5|59232.5|59170.5|59045.5|59358.3|59233.3|59105.3|58980.3|989
1617204300000|2021-03-31 15:25:00|59173.6|59048.6|59173.3|59048.3|59189.4|59064.4|59081.7|58956.7|897
1617204600000|2021-03-31 15:30:00|59174.3|59049.3|58963.9|58838.9|59183.5|59058.5|58803.9|58678.9|1089
1617204900000|2021-03-31 15:35:00|58964.1|58839.1|59126.1|59001.1|59126.1|59001.1|58962.3|58837.3|1019
1617205200000|2021-03-31 15:40:00|59123.4|58998.4|59097.5|58972.5|59153|59028|59063|58938|913
1617205500000|2021-03-31 15:45:00|59094.8|58969.8|59252.4|59127.4|59424.9|59299.9|59091.7|58966.7|992
1617205800000|2021-03-31 15:50:00|59249.7|59124.7|59326.4|59201.4|59374.6|59249.6|59217.2|59092.2|865
1617206100000|2021-03-31 15:55:00|59325.7|59200.7|59373.9|59248.9|59445.4|59320.4|59320.2|59195.2|980
1617206400000|2021-03-31 16:00:00|59372.7|59247.7|59374.8|59249.8|59709.2|59584.2|59323.8|59198.8|1102
1617206700000|2021-03-31 16:05:00|59366|59241|59459|59334|59489.7|59364.7|59209|59084|1039
1617207000000|2021-03-31 16:10:00|59457.4|59332.4|59318.8|59193.8|59458.1|59333.1|59260.4|59135.4|997
1617207300000|2021-03-31 16:15:00|59319.1|59194.1|59235.3|59110.3|59347.5|59222.5|59211.6|59086.6|951
1617207600000|2021-03-31 16:20:00|59233|59108|59259.2|59134.2|59327.1|59202.1|59176.8|59051.8|908
1617207900000|2021-03-31 16:25:00|59258.4|59133.4|59389.2|59264.2|59401.3|59276.3|59240|59115|819
1617208200000|2021-03-31 16:30:00|59392.1|59267.1|59230.6|59105.6|59478.5|59353.5|59212.1|59087.1|993
1617208500000|2021-03-31 16:35:00|59225.9|59100.9|59282.5|59157.5|59334.6|59209.6|59218.9|59093.9|906
1617208800000|2021-03-31 16:40:00|59283.3|59158.3|59203.2|59078.2|59330|59205|59199.3|59074.3|906
1617209100000|2021-03-31 16:45:00|59203.4|59078.4|59171.4|59046.4|59224.2|59099.2|59127.6|59002.6|816
1617209400000|2021-03-31 16:50:00|59170.8|59045.8|58914.4|58789.4|59177.5|59052.5|58860.3|58735.3|938
1617209700000|2021-03-31 16:55:00|58914|58789|59069.3|58944.3|59071.1|58946.1|58907.7|58782.7|866
1617210000000|2021-03-31 17:00:00|59070.9|58945.9|59164|59039|59215.8|59090.8|59064.6|58939.6|840
1617210300000|2021-03-31 17:05:00|59164.7|59039.7|59054.1|58929.1|59166|59041|59021.2|58896.2|764
1617210600000|2021-03-31 17:10:00|59054|58929|59187.4|59062.4|59187.4|59062.4|59054|58929|846
1617210900000|2021-03-31 17:15:00|59183.7|59058.7|59082.7|58957.7|59216.3|59091.3|59071.1|58946.1|783
1617211200000|2021-03-31 17:20:00|59083.4|58958.4|59153.8|59028.8|59153.8|59028.8|59046.9|58921.9|748
1617211500000|2021-03-31 17:25:00|59152.7|59027.7|59007.6|58882.6|59152.9|59027.9|58994|58869|811
1617211800000|2021-03-31 17:30:00|59010.8|58885.8|59075|58950|59099.1|58974.1|59010.8|58885.8|713
1617212100000|2021-03-31 17:35:00|59070.5|58945.5|59133.1|59008.1|59165.1|59040.1|59069.9|58944.9|747
1617212400000|2021-03-31 17:40:00|59133.3|59008.3|59254.7|59129.7|59274.7|59149.7|59096|58971|939
1617212700000|2021-03-31 17:45:00|59251.8|59126.8|59186|59061|59260.3|59135.3|59156.6|59031.6|893
1617213000000|2021-03-31 17:50:00|59182.1|59057.1|59279.6|59154.6|59308.8|59183.8|59175|59050|783
1617213300000|2021-03-31 17:55:00|59277.5|59152.5|59320.7|59195.7|59333.8|59208.8|59240.5|59115.5|796
1617213600000|2021-03-31 18:00:00|59320.4|59195.4|59417.8|59292.8|59437.2|59312.2|59318.4|59193.4|847
1617213900000|2021-03-31 18:05:00|59419.4|59294.4|59351.5|59226.5|59524.2|59399.2|59348.8|59223.8|886
1617214200000|2021-03-31 18:10:00|59351.4|59226.4|59259.1|59134.1|59425.3|59300.3|59248.9|59123.9|900
1617214500000|2021-03-31 18:15:00|59258.2|59133.2|59298.4|59173.4|59378.6|59253.6|59255.4|59130.4|729
1617214800000|2021-03-31 18:20:00|59296.8|59171.8|59374.8|59249.8|59377.8|59252.8|59282.9|59157.9|740
1617215100000|2021-03-31 18:25:00|59374.6|59249.6|59429|59304|59432|59307|59351.1|59226.1|887
1617215400000|2021-03-31 18:30:00|59429.7|59304.7|59619|59494|59646.1|59521.1|59429.7|59304.7|979
1617215700000|2021-03-31 18:35:00|59619.7|59494.7|59505.3|59380.3|59625.9|59500.9|59495.7|59370.7|929
1617216000000|2021-03-31 18:40:00|59504.6|59379.6|59415.2|59290.2|59513.8|59388.8|59414.2|59289.2|847
1617216300000|2021-03-31 18:45:00|59414.9|59289.9|59485.9|59360.9|59487.7|59362.7|59364.6|59239.6|802
1617216600000|2021-03-31 18:50:00|59486|59361|59485.3|59360.3|59525.2|59400.2|59458.6|59333.6|800
1617216900000|2021-03-31 18:55:00|59486.4|59361.4|59372.2|59247.2|59491.4|59366.4|59366|59241|808
1617217200000|2021-03-31 19:00:00|59371.1|59246.1|59427.5|59302.5|59517.4|59392.4|59371.1|59246.1|901
1617217500000|2021-03-31 19:05:00|59427.8|59302.8|59453.2|59328.2|59479.6|59354.6|59398.9|59273.9|855
1617217800000|2021-03-31 19:10:00|59457.1|59332.1|59535.6|59410.6|59538.4|59413.4|59455.4|59330.4|852
1617218100000|2021-03-31 19:15:00|59535.3|59410.3|59536|59411|59628.3|59503.3|59533.2|59408.2|865
1617218400000|2021-03-31 19:20:00|59531.5|59406.5|59539.9|59414.9|59573.9|59448.9|59464.3|59339.3|866
1617218700000|2021-03-31 19:25:00|59540|59415|59568|59443|59603|59478|59540|59415|860
1617219000000|2021-03-31 19:30:00|59571.2|59446.2|59470.2|59345.2|59630.2|59505.2|59460.5|59335.5|820
1617219300000|2021-03-31 19:35:00|59471.4|59346.4|58999.6|58874.6|59472.6|59347.6|58874.7|58749.7|1124
1617219600000|2021-03-31 19:40:00|59000.7|58875.7|59157.4|59032.4|59198.8|59073.8|59000.7|58875.7|1001
1617219900000|2021-03-31 19:45:00|59156|59031|59200.8|59075.8|59254.3|59129.3|59156|59031|841
1617220200000|2021-03-31 19:50:00|59200.6|59075.6|59037.4|58912.4|59202.9|59077.9|59014|58889|887
1617220500000|2021-03-31 19:55:00|59035.6|58910.6|58671.8|58546.8|59089.1|58964.1|58578.3|58453.3|1032
1617220800000|2021-03-31 20:00:00|58660.4|58535.4|58711.9|58586.9|58761|58636|58439.8|58314.8|1079
1617221100000|2021-03-31 20:05:00|58711.8|58586.8|58750.4|58625.4|58831.1|58706.1|58700.9|58575.9|921
1617221400000|2021-03-31 20:10:00|58750.5|58625.5|58556.7|58431.7|58780.4|58655.4|58553.9|58428.9|845
1617221700000|2021-03-31 20:15:00|58557.7|58432.7|58657|58532|58696.8|58571.8|58553.8|58428.8|867
1617222000000|2021-03-31 20:20:00|58658.8|58533.8|58723.4|58598.4|58767.1|58642.1|58580.8|58455.8|917
1617222300000|2021-03-31 20:25:00|58721.8|58596.8|59036.1|58911.1|59036.1|58911.1|58721.6|58596.6|961
1617222600000|2021-03-31 20:30:00|59037.1|58912.1|58954.3|58829.3|59047.9|58922.9|58924.4|58799.4|979
1617222900000|2021-03-31 20:35:00|58953.3|58828.3|58974.2|58849.2|58996.1|58871.1|58920.1|58795.1|868
1617223200000|2021-03-31 20:40:00|58973.6|58848.6|59045.9|58920.9|59122.7|58997.7|58973.1|58848.1|872
1617223500000|2021-03-31 20:45:00|59047.9|58922.9|59093.9|58968.9|59143.8|59018.8|59021.1|58896.1|853
1617223800000|2021-03-31 20:50:00|59094.7|58969.7|59133.5|59008.5|59159.2|59034.2|59092.2|58967.2|831
1617224100000|2021-03-31 20:55:00|59133.9|59008.9|59019.4|58894.4|59134.6|59009.6|58990.7|58865.7|730
1617224400000|2021-03-31 21:00:00|59020.6|58895.6|59117|58992|59132.9|59007.9|59020.6|58895.6|625
1617224700000|2021-03-31 21:05:00|59117.4|58992.4|59041.3|58916.3|59117.4|58992.4|59039.1|58914.1|384
1617225000000|2021-03-31 21:10:00|59041.8|58916.8|58970.2|58845.2|59046.5|58921.5|58968.9|58843.9|444
1617225300000|2021-03-31 21:15:00|58970|58845|59041.1|58916.1|59114.4|58989.4|58970|58845|549
1617225600000|2021-03-31 21:20:00|59041.6|58916.6|58982.7|58857.7|59044.3|58919.3|58966.2|58841.2|723
1617225900000|2021-03-31 21:25:00|58983.7|58858.7|58977.2|58852.2|59019.8|58894.8|58976.9|58851.9|579
1617226200000|2021-03-31 21:30:00|58977.4|58852.4|59305.3|59180.3|59346.7|59221.7|58972.3|58847.3|655
1617226500000|2021-03-31 21:35:00|59305.4|59180.4|59139.7|59014.7|59305.6|59180.6|59138|59013|570
1617226800000|2021-03-31 21:40:00|59141|59016|58923.9|58798.9|59159.7|59034.7|58816.3|58691.3|856
1617227100000|2021-03-31 21:45:00|58923.6|58798.6|59011.1|58886.1|59017.6|58892.6|58897|58772|816
1617227400000|2021-03-31 21:50:00|59011|58886|58883.5|58758.5|59018|58893|58814.2|58689.2|805
1617227700000|2021-03-31 21:55:00|58885.8|58760.8|59017.5|58892.5|59038.8|58913.8|58885.8|58760.8|774
1617228000000|2021-03-31 22:00:00|59018.9|58893.9|59021.1|58896.1|59067.2|58942.2|58958|58833|791
1617228300000|2021-03-31 22:05:00|59022.4|58897.4|58934.5|58809.5|59030.6|58905.6|58917.7|58792.7|817
1617228600000|2021-03-31 22:10:00|58933.3|58808.3|58832.5|58707.5|58942.1|58817.1|58800.1|58675.1|846
1617228900000|2021-03-31 22:15:00|58833.5|58708.5|58758.3|58633.3|58921.6|58796.6|58695.5|58570.5|896
1617229200000|2021-03-31 22:20:00|58758.1|58633.1|58839.4|58714.4|58913.5|58788.5|58757.5|58632.5|710
1617229500000|2021-03-31 22:25:00|58837.8|58712.8|58798.2|58673.2|58908|58783|58788|58663|882
1617229800000|2021-03-31 22:30:00|58800.3|58675.3|58799.2|58674.2|58918.7|58793.7|58763.6|58638.6|878
1617230100000|2021-03-31 22:35:00|58799.9|58674.9|58709.9|58584.9|58859.6|58734.6|58692.5|58567.5|874
1617230400000|2021-03-31 22:40:00|58709.6|58584.6|58767.7|58642.7|58803|58678|58689.3|58564.3|878
1617230700000|2021-03-31 22:45:00|58764.5|58639.5|58861.3|58736.3|58893.6|58768.6|58764.1|58639.1|837
1617231000000|2021-03-31 22:50:00|58862.4|58737.4|58823.2|58698.2|58887.1|58762.1|58805.6|58680.6|772
1617231300000|2021-03-31 22:55:00|58822|58697|58699|58574|58822.7|58697.7|58677.2|58552.2|850
1617231600000|2021-03-31 23:00:00|58698.5|58573.5|58736.1|58611.1|58809.4|58684.4|58684.7|58559.7|890
1617231900000|2021-03-31 23:05:00|58737|58612|58735.4|58610.4|58766.2|58641.2|58650.1|58525.1|900
1617232200000|2021-03-31 23:10:00|58734.5|58609.5|58765.7|58640.7|58848.5|58723.5|58658.4|58533.4|1009
1617232500000|2021-03-31 23:15:00|58766.5|58641.5|58814.7|58689.7|58826.6|58701.6|58661.7|58536.7|947
1617232800000|2021-03-31 23:20:00|58814.3|58689.3|58902|58777|58923.1|58798.1|58790.9|58665.9|901
1617233100000|2021-03-31 23:25:00|58902.1|58777.1|58918.2|58793.2|58955.4|58830.4|58857.3|58732.3|919
1617233400000|2021-03-31 23:30:00|58917.3|58792.3|58904.2|58779.2|58980.1|58855.1|58865.8|58740.8|940
1617233700000|2021-03-31 23:35:00|58901.4|58776.4|58838.2|58713.2|58908.7|58783.7|58833.5|58708.5|872
1617234000000|2021-03-31 23:40:00|58837.6|58712.6|58881|58756|58885.3|58760.3|58827.1|58702.1|952
1617234300000|2021-03-31 23:45:00|58881.5|58756.5|58902.1|58777.1|58948.3|58823.3|58881.5|58756.5|798
1617234600000|2021-03-31 23:50:00|58902|58777|58809.9|58684.9|58902.4|58777.4|58794.3|58669.3|774
1617234900000|2021-03-31 23:55:00|58811.7|58686.7|58832.2|58707.2|58874.6|58749.6|58762.7|58637.7|795
1617235200000|2021-04-01 00:00:00|58847.9|58722.9|59163.1|59038.1|59166.3|59041.3|58832.9|58707.9|827
1617235500000|2021-04-01 00:05:00|59163|59038|59126|59001|59167.6|59042.6|59086.6|58961.6|838
1617235800000|2021-04-01 00:10:00|59126.2|59001.2|59050.3|58925.3|59143.3|59018.3|59050|58925|697
1617236100000|2021-04-01 00:15:00|59051|58926|58968.6|58843.6|59097.7|58972.7|58954.9|58829.9|875
1617236400000|2021-04-01 00:20:00|58967.8|58842.8|59026.1|58901.1|59081|58956|58961.4|58836.4|741
1617236700000|2021-04-01 00:25:00|59026.6|58901.6|58998|58873|59044.2|58919.2|58993.3|58868.3|733
1617237000000|2021-04-01 00:30:00|58998.2|58873.2|59125.6|59000.6|59135.1|59010.1|58997.2|58872.2|876
1617237300000|2021-04-01 00:35:00|59127.1|59002.1|59055.3|58930.3|59129.2|59004.2|59041.1|58916.1|696
1617237600000|2021-04-01 00:40:00|59054.8|58929.8|59097.1|58972.1|59106.3|58981.3|59053.9|58928.9|698
1617237900000|2021-04-01 00:45:00|59097.3|58972.3|59190.9|59065.9|59208.3|59083.3|59092.5|58967.5|767
1617238200000|2021-04-01 00:50:00|59190.5|59065.5|59193.9|59068.9|59223|59098|59094.1|58969.1|852
1617238500000|2021-04-01 00:55:00|59188.6|59063.6|59287.8|59162.8|59307|59182|59173.8|59048.8|972
1617238800000|2021-04-01 01:00:00|59288.1|59163.1|59246.7|59121.7|59365.4|59240.4|59246.7|59121.7|869
1617239100000|2021-04-01 01:05:00|59247.5|59122.5|59234.3|59109.3|59260|59135|59210.6|59085.6|832
1617239400000|2021-04-01 01:10:00|59236.3|59111.3|59311.5|59186.5|59372.5|59247.5|59224.9|59099.9|839
1617239700000|2021-04-01 01:15:00|59311.2|59186.2|59371.8|59246.8|59385.8|59260.8|59289.6|59164.6|733
1617240000000|2021-04-01 01:20:00|59371|59246|59277.9|59152.9|59382.3|59257.3|59272.3|59147.3|717
1617240300000|2021-04-01 01:25:00|59277.5|59152.5|59199.9|59074.9|59277.9|59152.9|59169.2|59044.2|839
1617240600000|2021-04-01 01:30:00|59199.5|59074.5|59229.6|59104.6|59230.2|59105.2|59196.8|59071.8|743
1617240900000|2021-04-01 01:35:00|59228.5|59103.5|59074.5|58949.5|59243.5|59118.5|59074.4|58949.4|817
1617241200000|2021-04-01 01:40:00|59073.5|58948.5|59073|58948|59131|59006|59021.8|58896.8|863
1617241500000|2021-04-01 01:45:00|59071|58946|59154.1|59029.1|59159.7|59034.7|59055.6|58930.6|784
1617241800000|2021-04-01 01:50:00|59153.6|59028.6|59249.6|59124.6|59249.7|59124.7|59151.8|59026.8|703
1617242100000|2021-04-01 01:55:00|59251.9|59126.9|59249.2|59124.2|59298.8|59173.8|59210.1|59085.1|840
1617242400000|2021-04-01 02:00:00|59254.4|59129.4|59276.3|59151.3|59364.4|59239.4|59227.3|59102.3|879
1617242700000|2021-04-01 02:05:00|59276.4|59151.4|59262.5|59137.5|59299.8|59174.8|59220.5|59095.5|832
1617243000000|2021-04-01 02:10:00|59261|59136|59234.6|59109.6|59319.5|59194.5|59232.4|59107.4|871
1617243300000|2021-04-01 02:15:00|59233.6|59108.6|59309.6|59184.6|59372.7|59247.7|59222.3|59097.3|822
1617243600000|2021-04-01 02:20:00|59309.3|59184.3|59193|59068|59312.2|59187.2|59178.9|59053.9|837
1617243900000|2021-04-01 02:25:00|59188.4|59063.4|59144.5|59019.5|59191.8|59066.8|59130.8|59005.8|824
1617244200000|2021-04-01 02:30:00|59144.8|59019.8|59224.6|59099.6|59230.9|59105.9|59141.3|59016.3|865
1617244500000|2021-04-01 02:35:00|59224.5|59099.5|59207.7|59082.7|59271.8|59146.8|59192.6|59067.6|901
1617244800000|2021-04-01 02:40:00|59207.8|59082.8|59181.8|59056.8|59223.4|59098.4|59121.6|58996.6|830
1617245100000|2021-04-01 02:45:00|59182.3|59057.3|59173.6|59048.6|59229.7|59104.7|59154.7|59029.7|688
1617245400000|2021-04-01 02:50:00|59173.8|59048.8|59195.4|59070.4|59222.8|59097.8|59141.5|59016.5|745
1617245700000|2021-04-01 02:55:00|59194.5|59069.5|59175.5|59050.5|59223.7|59098.7|59163.9|59038.9|655
1617246000000|2021-04-01 03:00:00|59174.2|59049.2|59113.7|58988.7|59180.2|59055.2|59048.4|58923.4|699
1617246300000|2021-04-01 03:05:00|59113.3|58988.3|59133.4|59008.4|59149.8|59024.8|59076.3|58951.3|700
1617246600000|2021-04-01 03:10:00|59133.3|59008.3|59128.1|59003.1|59150.8|59025.8|59124.6|58999.6|663
1617246900000|2021-04-01 03:15:00|59129|59004|59169.9|59044.9|59236.5|59111.5|59121.3|58996.3|821
1617247200000|2021-04-01 03:20:00|59170|59045|59134|59009|59197.4|59072.4|59111.7|58986.7|799
1617247500000|2021-04-01 03:25:00|59133.4|59008.4|59061.2|58936.2|59141.9|59016.9|59046.3|58921.3|774
1617247800000|2021-04-01 03:30:00|59060.5|58935.5|59120.6|58995.6|59122.8|58997.8|59052.5|58927.5|706
1617248100000|2021-04-01 03:35:00|59122.8|58997.8|59110.1|58985.1|59123.3|58998.3|59085.8|58960.8|731
1617248400000|2021-04-01 03:40:00|59110.2|58985.2|59136.4|59011.4|59148.4|59023.4|59073.2|58948.2|762
1617248700000|2021-04-01 03:45:00|59132.4|59007.4|59074.9|58949.9|59132.4|59007.4|59029.3|58904.3|709
1617249000000|2021-04-01 03:50:00|59075.3|58950.3|59096.3|58971.3|59112|58987|59032.3|58907.3|699
1617249300000|2021-04-01 03:55:00|59096.8|58971.8|59188.1|59063.1|59188.1|59063.1|59090.8|58965.8|818
1617249600000|2021-04-01 04:00:00|59188.2|59063.2|59117.4|58992.4|59203.6|59078.6|59094.3|58969.3|906
1617249900000|2021-04-01 04:05:00|59117.8|58992.8|59223|59098|59233.8|59108.8|59117.4|58992.4|758
1617250200000|2021-04-01 04:10:00|59222.9|59097.9|59187.6|59062.6|59249.4|59124.4|59160.4|59035.4|766
1617250500000|2021-04-01 04:15:00|59187.5|59062.5|59284.3|59159.3|59297.9|59172.9|59187.5|59062.5|721
1617250800000|2021-04-01 04:20:00|59284.5|59159.5|59258.1|59133.1|59309.8|59184.8|59245.1|59120.1|773
1617251100000|2021-04-01 04:25:00|59257.8|59132.8|59175.3|59050.3|59260|59135|59160.9|59035.9|870
1617251400000|2021-04-01 04:30:00|59170.5|59045.5|59199.5|59074.5|59226.8|59101.8|59150.9|59025.9|794
1617251700000|2021-04-01 04:35:00|59200.4|59075.4|59172.3|59047.3|59224.1|59099.1|59163.7|59038.7|894
1617252000000|2021-04-01 04:40:00|59172.7|59047.7|59136.2|59011.2|59173.2|59048.2|59126.1|59001.1|632
1617252300000|2021-04-01 04:45:00|59136.3|59011.3|59076.7|58951.7|59137.9|59012.9|59071.4|58946.4|798
1617252600000|2021-04-01 04:50:00|59077.4|58952.4|58849.2|58724.2|59077.4|58952.4|58721.8|58596.8|1060
1617252900000|2021-04-01 04:55:00|58854.1|58729.1|58975.9|58850.9|58976.7|58851.7|58851|58726|822
1617253200000|2021-04-01 05:00:00|58975.3|58850.3|58923.1|58798.1|59014.7|58889.7|58887.7|58762.7|771
1617253500000|2021-04-01 05:05:00|58925.1|58800.1|58990.1|58865.1|59051.8|58926.8|58918.3|58793.3|802
1617253800000|2021-04-01 05:10:00|58990.5|58865.5|58900.3|58775.3|59025.6|58900.6|58894.8|58769.8|854
1617254100000|2021-04-01 05:15:00|58899.3|58774.3|58818.9|58693.9|58952.1|58827.1|58816.4|58691.4|912
1617254400000|2021-04-01 05:20:00|58817|58692|58848.5|58723.5|58883.5|58758.5|58787|58662|883
1617254700000|2021-04-01 05:25:00|58847.9|58722.9|58930.1|58805.1|58946.2|58821.2|58838.8|58713.8|790
1617255000000|2021-04-01 05:30:00|58925.7|58800.7|58995.9|58870.9|59018.8|58893.8|58919.8|58794.8|773
1617255300000|2021-04-01 05:35:00|58995.2|58870.2|58989|58864|59043.8|58918.8|58974.1|58849.1|795
1617255600000|2021-04-01 05:40:00|58989.1|58864.1|58934.8|58809.8|59001.2|58876.2|58897.2|58772.2|772
1617255900000|2021-04-01 05:45:00|58933.7|58808.7|58902.8|58777.8|59001.5|58876.5|58851.7|58726.7|871
1617256200000|2021-04-01 05:50:00|58903|58778|58901.4|58776.4|58904.6|58779.6|58849.9|58724.9|903
1617256500000|2021-04-01 05:55:00|58900.9|58775.9|58860.1|58735.1|58940.7|58815.7|58842.9|58717.9|862
1617256800000|2021-04-01 06:00:00|58860.2|58735.2|58957.7|58832.7|58961.8|58836.8|58855.4|58730.4|804
1617257100000|2021-04-01 06:05:00|58957.9|58832.9|58937.8|58812.8|58962.6|58837.6|58895.9|58770.9|771
1617257400000|2021-04-01 06:10:00|58937.6|58812.6|59025.5|58900.5|59030.1|58905.1|58934|58809|785
1617257700000|2021-04-01 06:15:00|59024.7|58899.7|59005.9|58880.9|59043.3|58918.3|58991.4|58866.4|847
1617258000000|2021-04-01 06:20:00|59005.2|58880.2|59021.7|58896.7|59101.5|58976.5|58998.9|58873.9|732
1617258300000|2021-04-01 06:25:00|59021.8|58896.8|58994.8|58869.8|59024.6|58899.6|58943.6|58818.6|755
1617258600000|2021-04-01 06:30:00|58994.9|58869.9|59050.3|58925.3|59096.1|58971.1|58993.4|58868.4|794
1617258900000|2021-04-01 06:35:00|59049.9|58924.9|58996.8|58871.8|59053.2|58928.2|58996|58871|661
1617259200000|2021-04-01 06:40:00|58997|58872|58991.6|58866.6|59028.2|58903.2|58957.3|58832.3|800
1617259500000|2021-04-01 06:45:00|58991.7|58866.7|59026.9|58901.9|59062|58937|58988|58863|810
1617259800000|2021-04-01 06:50:00|59027.4|58902.4|58968.1|58843.1|59029.7|58904.7|58957.3|58832.3|895
1617260100000|2021-04-01 06:55:00|58968.5|58843.5|58817|58692|58969.2|58844.2|58764.3|58639.3|904
1617260400000|2021-04-01 07:00:00|58817.2|58692.2|58653|58528|58823.6|58698.6|58599.5|58474.5|950
1617260700000|2021-04-01 07:05:00|58651.7|58526.7|58773.3|58648.3|58777.2|58652.2|58644|58519|793
1617261000000|2021-04-01 07:10:00|58773.9|58648.9|58760.3|58635.3|58791.1|58666.1|58703.4|58578.4|825
1617261300000|2021-04-01 07:15:00|58761|58636|58844|58719|58848.3|58723.3|58755.6|58630.6|680
1617261600000|2021-04-01 07:20:00|58843.7|58718.7|58911.9|58786.9|58983.3|58858.3|58834.3|58709.3|851
1617261900000|2021-04-01 07:25:00|58911.3|58786.3|58960.8|58835.8|58975.6|58850.6|58859.3|58734.3|820
1617262200000|2021-04-01 07:30:00|58960.7|58835.7|58926.1|58801.1|58994.6|58869.6|58891.8|58766.8|771
1617262500000|2021-04-01 07:35:00|58924.7|58799.7|58904.5|58779.5|58959.6|58834.6|58904.5|58779.5|694
1617262800000|2021-04-01 07:40:00|58904.6|58779.6|58853.8|58728.8|58928.6|58803.6|58846|58721|715
1617263100000|2021-04-01 07:45:00|58853.4|58728.4|58790.2|58665.2|58853.7|58728.7|58733.8|58608.8|846
1617263400000|2021-04-01 07:50:00|58792|58667|59000|58875|59004.1|58879.1|58778.9|58653.9|883
1617263700000|2021-04-01 07:55:00|58999.4|58874.4|58909.5|58784.5|59013.4|58888.4|58897.4|58772.4|911
1617264000000|2021-04-01 08:00:00|58909.3|58784.3|59030.2|58905.2|59098.7|58973.7|58904.9|58779.9|942
1617264300000|2021-04-01 08:05:00|59032|58907|58981.2|58856.2|59059.3|58934.3|58959.3|58834.3|837
1617264600000|2021-04-01 08:10:00|58980.9|58855.9|59143.5|59018.5|59176.8|59051.8|58979.8|58854.8|784
1617264900000|2021-04-01 08:15:00|59140.4|59015.4|59260.5|59135.5|59278.4|59153.4|59088.3|58963.3|932
1617265200000|2021-04-01 08:20:00|59261.7|59136.7|59374.6|59249.6|59477.5|59352.5|59251.1|59126.1|1028
1617265500000|2021-04-01 08:25:00|59374.9|59249.9|59387|59262|59542.1|59417.1|59349.2|59224.2|989
1617265800000|2021-04-01 08:30:00|59387.9|59262.9|59356.1|59231.1|59393.2|59268.2|59269.7|59144.7|859
1617266100000|2021-04-01 08:35:00|59352.7|59227.7|59299.9|59174.9|59363.7|59238.7|59241.2|59116.2|642
1617266400000|2021-04-01 08:40:00|59300|59175|59249.8|59124.8|59322.5|59197.5|59214.9|59089.9|739
1617266700000|2021-04-01 08:45:00|59249.4|59124.4|59249.6|59124.6|59293.6|59168.6|59195.1|59070.1|807
1617267000000|2021-04-01 08:50:00|59249.4|59124.4|58829.5|58704.5|59253.1|59128.1|58639.8|58514.8|1014
1617267300000|2021-04-01 08:55:00|58828.3|58703.3|58904.4|58779.4|58936.6|58811.6|58764.8|58639.8|991
1617267600000|2021-04-01 09:00:00|58904|58779|58975.9|58850.9|58978.9|58853.9|58901.7|58776.7|913
1617267900000|2021-04-01 09:05:00|58976.8|58851.8|59085|58960|59086.3|58961.3|58911.2|58786.2|827
1617268200000|2021-04-01 09:10:00|59084.9|58959.9|59222.1|59097.1|59305.8|59180.8|59036.3|58911.3|878
1617268500000|2021-04-01 09:15:00|59219.3|59094.3|59131.2|59006.2|59225.4|59100.4|59062.1|58937.1|921
1617268800000|2021-04-01 09:20:00|59129.1|59004.1|59062|58937|59178.8|59053.8|59054.5|58929.5|847
1617269100000|2021-04-01 09:25:00|59061.4|58936.4|59078.7|58953.7|59121.8|58996.8|59021.9|58896.9|691
1617269400000|2021-04-01 09:30:00|59079.1|58954.1|59003.1|58878.1|59079.1|58954.1|58965.5|58840.5|853
1617269700000|2021-04-01 09:35:00|59002.9|58877.9|58971.4|58846.4|59003.1|58878.1|58865.8|58740.8|895
1617270000000|2021-04-01 09:40:00|58969.6|58844.6|58954.8|58829.8|59019.4|58894.4|58937.5|58812.5|776
1617270300000|2021-04-01 09:45:00|58955.3|58830.3|58881.4|58756.4|59009.9|58884.9|58863.6|58738.6|835
1617270600000|2021-04-01 09:50:00|58880.8|58755.8|58858.6|58733.6|58929.5|58804.5|58825.3|58700.3|882
1617270900000|2021-04-01 09:55:00|58850|58725|58904.7|58779.7|58947.9|58822.9|58801.5|58676.5|834
1617271200000|2021-04-01 10:00:00|58904.8|58779.8|58940.2|58815.2|58962.8|58837.8|58822.1|58697.1|846
1617271500000|2021-04-01 10:05:00|58940.6|58815.6|58955.6|58830.6|59034.4|58909.4|58916.5|58791.5|701
1617271800000|2021-04-01 10:10:00|58956.2|58831.2|58868.9|58743.9|58956.5|58831.5|58831.3|58706.3|846
1617272100000|2021-04-01 10:15:00|58869.6|58744.6|58781.9|58656.9|58869.6|58744.6|58755.4|58630.4|854
1617272400000|2021-04-01 10:20:00|58781|58656|58830.9|58705.9|58845.5|58720.5|58749.5|58624.5|906
1617272700000|2021-04-01 10:25:00|58834.3|58709.3|58790.2|58665.2|58834.3|58709.3|58748.5|58623.5|783
1617273000000|2021-04-01 10:30:00|58790.1|58665.1|58720|58595|58790.1|58665.1|58715.7|58590.7|766
1617273300000|2021-04-01 10:35:00|58721.2|58596.2|58584|58459|58757.1|58632.1|58572.5|58447.5|852
1617273600000|2021-04-01 10:40:00|58584.7|58459.7|58790.9|58665.9|58873.2|58748.2|58569.4|58444.4|900
1617273900000|2021-04-01 10:45:00|58790.7|58665.7|58729.1|58604.1|58862.6|58737.6|58722.5|58597.5|899
1617274200000|2021-04-01 10:50:00|58730.3|58605.3|58637.6|58512.6|58731.8|58606.8|58608|58483|912
1617274500000|2021-04-01 10:55:00|58639.2|58514.2|58690.6|58565.6|58762.4|58637.4|58631.9|58506.9|848
1617274800000|2021-04-01 11:00:00|58689.9|58564.9|58620.7|58495.7|58691.7|58566.7|58542.7|58417.7|956
1617275100000|2021-04-01 11:05:00|58621.3|58496.3|58388.7|58263.7|58621.3|58496.3|58235.5|58110.5|1077
1617275400000|2021-04-01 11:10:00|58397.6|58272.6|58514.9|58389.9|58556.2|58431.2|58397.6|58272.6|929
1617275700000|2021-04-01 11:15:00|58516|58391|58419.2|58294.2|58516|58391|58365.2|58240.2|963
1617276000000|2021-04-01 11:20:00|58420.9|58295.9|58319.7|58194.7|58425.1|58300.1|58230.4|58105.4|928
1617276300000|2021-04-01 11:25:00|58320.7|58195.7|58451.5|58326.5|58454.1|58329.1|58263.3|58138.3|932
1617276600000|2021-04-01 11:30:00|58450.5|58325.5|58579.9|58454.9|58581|58456|58402.6|58277.6|922
1617276900000|2021-04-01 11:35:00|58580.5|58455.5|58535.5|58410.5|58586|58461|58525.8|58400.8|968
1617277200000|2021-04-01 11:40:00|58532.9|58407.9|58646|58521|58647.5|58522.5|58527.1|58402.1|826
1617277500000|2021-04-01 11:45:00|58645.5|58520.5|58729.3|58604.3|58749.3|58624.3|58639.3|58514.3|1004
1617277800000|2021-04-01 11:50:00|58729.9|58604.9|58602.3|58477.3|58752.2|58627.2|58581.2|58456.2|909
1617278100000|2021-04-01 11:55:00|58602.9|58477.9|58651.8|58526.8|58702|58577|58551.9|58426.9|809
1617278400000|2021-04-01 12:00:00|58651.4|58526.4|58692.1|58567.1|58728.8|58603.8|58493.7|58368.7|932
1617278700000|2021-04-01 12:05:00|58691.2|58566.2|58706|58581|58793.7|58668.7|58649.2|58524.2|855
1617279000000|2021-04-01 12:10:00|58706.2|58581.2|58688.7|58563.7|58745.8|58620.8|58661.6|58536.6|793
1617279300000|2021-04-01 12:15:00|58688.4|58563.4|58722.6|58597.6|58742.5|58617.5|58619.4|58494.4|816
1617279600000|2021-04-01 12:20:00|58723.2|58598.2|58755.7|58630.7|58755.7|58630.7|58676.2|58551.2|764
1617279900000|2021-04-01 12:25:00|58756.5|58631.5|58758.4|58633.4|58758.4|58633.4|58690.8|58565.8|778
1617280200000|2021-04-01 12:30:00|58757.8|58632.8|58721.5|58596.5|58758.3|58633.3|58660.1|58535.1|791
1617280500000|2021-04-01 12:35:00|58721.6|58596.6|58664.8|58539.8|58722.3|58597.3|58657.4|58532.4|692
1617280800000|2021-04-01 12:40:00|58664|58539|58556.3|58431.3|58697.3|58572.3|58546.9|58421.9|749
1617281100000|2021-04-01 12:45:00|58557.4|58432.4|58674.8|58549.8|58699.8|58574.8|58547.5|58422.5|666
1617281400000|2021-04-01 12:50:00|58679.1|58554.1|58719.7|58594.7|58772.8|58647.8|58673.8|58548.8|836
1617281700000|2021-04-01 12:55:00|58719.8|58594.8|58802|58677|58807.7|58682.7|58696.4|58571.4|846
1617282000000|2021-04-01 13:00:00|58801.6|58676.6|58928.7|58803.7|58969.9|58844.9|58793|58668|709
1617282300000|2021-04-01 13:05:00|58928.6|58803.6|59061|58936|59156.4|59031.4|58920.5|58795.5|965
1617282600000|2021-04-01 13:10:00|59063.2|58938.2|58987.8|58862.8|59088.3|58963.3|58985.3|58860.3|752
1617282900000|2021-04-01 13:15:00|58978.3|58853.3|58884.7|58759.7|58980.4|58855.4|58879.5|58754.5|844
1617283200000|2021-04-01 13:20:00|58885.7|58760.7|58961.9|58836.9|59003.3|58878.3|58883.5|58758.5|779
1617283500000|2021-04-01 13:25:00|58956.9|58831.9|58992.2|58867.2|59023.7|58898.7|58955.9|58830.9|765
1617283800000|2021-04-01 13:30:00|58991.4|58866.4|59093.7|58968.7|59159.8|59034.8|58950.4|58825.4|640
1617284100000|2021-04-01 13:35:00|59088.3|58963.3|59063.8|58938.8|59167.5|59042.5|59063.4|58938.4|638
1617284400000|2021-04-01 13:40:00|59067|58942|59057.7|58932.7|59092.4|58967.4|59044.7|58919.7|493
1617284700000|2021-04-01 13:45:00|59055.5|58930.5|59066.2|58941.2|59101.4|58976.4|59050.3|58925.3|587
1617285000000|2021-04-01 13:50:00|59066.3|58941.3|59065.2|58940.2|59137.4|59012.4|59059.4|58934.4|556
1617285300000|2021-04-01 13:55:00|59061.4|58936.4|58993.9|58868.9|59064.3|58939.3|58972.3|58847.3|834
1617285600000|2021-04-01 14:00:00|58992.8|58867.8|58948.4|58823.4|58993|58868|58910.5|58785.5|813
1617285900000|2021-04-01 14:05:00|58948.9|58823.9|58871.1|58746.1|59043.1|58918.1|58871.1|58746.1|973
1617286200000|2021-04-01 14:10:00|58871.6|58746.6|58951.3|58826.3|58967.7|58842.7|58871.6|58746.6|762
1617286500000|2021-04-01 14:15:00|58951.8|58826.8|59008.5|58883.5|59044.6|58919.6|58951.8|58826.8|828
1617286800000|2021-04-01 14:20:00|59006.7|58881.7|59093.4|58968.4|59112.5|58987.5|59006.7|58881.7|830
1617287100000|2021-04-01 14:25:00|59092.7|58967.7|59063|58938|59130.4|59005.4|59061|58936|798
1617287400000|2021-04-01 14:30:00|59063.3|58938.3|58993.8|58868.8|59089|58964|58972.8|58847.8|866
1617287700000|2021-04-01 14:35:00|59000.6|58875.6|58962.9|58837.9|59043.8|58918.8|58941.4|58816.4|847
1617288000000|2021-04-01 14:40:00|58962.2|58837.2|59039.7|58914.7|59048.3|58923.3|58958.6|58833.6|763
1617288300000|2021-04-01 14:45:00|59039.8|58914.8|58928.2|58803.2|59089.3|58964.3|58925.2|58800.2|790
1617288600000|2021-04-01 14:50:00|58933.7|58808.7|59012.8|58887.8|59025|58900|58933.4|58808.4|776
1617288900000|2021-04-01 14:55:00|59013.1|58888.1|59068.7|58943.7|59101|58976|58998.5|58873.5|784
1617289200000|2021-04-01 15:00:00|59068.8|58943.8|59121.9|58996.9|59163.2|59038.2|59027.6|58902.6|838
1617289500000|2021-04-01 15:05:00|59122.2|58997.2|59118.5|58993.5|59146.3|59021.3|59067|58942|725
1617289800000|2021-04-01 15:10:00|59119.2|58994.2|59072.5|58947.5|59119.7|58994.7|59038.2|58913.2|838
1617290100000|2021-04-01 15:15:00|59071.7|58946.7|59265|59140|59322.5|59197.5|59061.9|58936.9|904
1617290400000|2021-04-01 15:20:00|59265.8|59140.8|59212.4|59087.4|59316.7|59191.7|59188.3|59063.3|1022
1617290700000|2021-04-01 15:25:00|59211.9|59086.9|59143|59018|59227.8|59102.8|59119.9|58994.9|867
1617291000000|2021-04-01 15:30:00|59142.7|59017.7|59201.1|59076.1|59211.7|59086.7|59137.2|59012.2|829
1617291300000|2021-04-01 15:35:00|59203.9|59078.9|59074.5|58949.5|59224.3|59099.3|59065.4|58940.4|835
1617291600000|2021-04-01 15:40:00|59074.2|58949.2|59076.6|58951.6|59106|58981|59018.1|58893.1|871
1617291900000|2021-04-01 15:45:00|59075.5|58950.5|59086.7|58961.7|59093.4|58968.4|59029.6|58904.6|891
1617292200000|2021-04-01 15:50:00|59085.5|58960.5|59101.3|58976.3|59120.1|58995.1|59042.2|58917.2|820
1617292500000|2021-04-01 15:55:00|59101.8|58976.8|59049.2|58924.2|59125.2|59000.2|59043.2|58918.2|748
1617292800000|2021-04-01 16:00:00|59050.7|58925.7|58960.9|58835.9|59199.9|59074.9|58958.7|58833.7|904
1617293100000|2021-04-01 16:05:00|58959.7|58834.7|58992.3|58867.3|58998.3|58873.3|58824.9|58699.9|1002
1617293400000|2021-04-01 16:10:00|58992.4|58867.4|59017.6|58892.6|59032.1|58907.1|58988.5|58863.5|895
1617293700000|2021-04-01 16:15:00|59017.4|58892.4|58981.4|58856.4|59062.5|58937.5|58971.4|58846.4|831
1617294000000|2021-04-01 16:20:00|58981.1|58856.1|58845.2|58720.2|58995.1|58870.1|58830.5|58705.5|949
1617294300000|2021-04-01 16:25:00|58844.5|58719.5|58874.2|58749.2|58874.8|58749.8|58828.9|58703.9|783
1617294600000|2021-04-01 16:30:00|58874.8|58749.8|58885.8|58760.8|58896|58771|58868.7|58743.7|533
1617294900000|2021-04-01 16:35:00|58885.6|58760.6|58766.9|58641.9|58916.6|58791.6|58722.3|58597.3|912
1617295200000|2021-04-01 16:40:00|58767.9|58642.9|58750.8|58625.8|58772|58647|58715.2|58590.2|735
1617295500000|2021-04-01 16:45:00|58752.6|58627.6|58815.3|58690.3|58849.6|58724.6|58750|58625|674
1617295800000|2021-04-01 16:50:00|58817.8|58692.8|58771.2|58646.2|58834.6|58709.6|58770.3|58645.3|588
1617296100000|2021-04-01 16:55:00|58770.4|58645.4|58828|58703|58852.9|58727.9|58768.5|58643.5|637
1617296400000|2021-04-01 17:00:00|58827.4|58702.4|58740.8|58615.8|58862.6|58737.6|58697.4|58572.4|702
1617296700000|2021-04-01 17:05:00|58740.9|58615.9|58779.8|58654.8|58879.5|58754.5|58740.9|58615.9|779
1617297000000|2021-04-01 17:10:00|58779.7|58654.7|58789.9|58664.9|58832.1|58707.1|58771.6|58646.6|502
1617297300000|2021-04-01 17:15:00|58790.6|58665.6|58848.7|58723.7|58862.4|58737.4|58760.2|58635.2|586
1617297600000|2021-04-01 17:20:00|58847.6|58722.6|58765.8|58640.8|58847.6|58722.6|58749.3|58624.3|604
1617297900000|2021-04-01 17:25:00|58764.6|58639.6|58757.6|58632.6|58773.2|58648.2|58668|58543|715
1617298200000|2021-04-01 17:30:00|58758.7|58633.7|58765.1|58640.1|58792.4|58667.4|58708.1|58583.1|627
1617298500000|2021-04-01 17:35:00|58765.5|58640.5|58686.6|58561.6|58765.5|58640.5|58617.6|58492.6|779
1617298800000|2021-04-01 17:40:00|58689|58564|58654.5|58529.5|58745.4|58620.4|58634.2|58509.2|758
1617299100000|2021-04-01 17:45:00|58654.9|58529.9|58640.6|58515.6|58681.9|58556.9|58551.3|58426.3|790
1617299400000|2021-04-01 17:50:00|58640.5|58515.5|58525.2|58400.2|58643.1|58518.1|58520.3|58395.3|935
1617299700000|2021-04-01 17:55:00|58525.3|58400.3|58560.4|58435.4|58575.7|58450.7|58397.8|58272.8|964
1617300000000|2021-04-01 18:00:00|58560.5|58435.5|58597.1|58472.1|58598.2|58473.2|58477.6|58352.6|870
1617300300000|2021-04-01 18:05:00|58597.2|58472.2|58486|58361|58599.2|58474.2|58458.3|58333.3|810
1617300600000|2021-04-01 18:10:00|58487.4|58362.4|58375.1|58250.1|58531.2|58406.2|58374.5|58249.5|786
1617300900000|2021-04-01 18:15:00|58374|58249|58038.7|57913.7|58397|58272|58034.7|57909.7|1044
1617301200000|2021-04-01 18:20:00|58037.8|57912.8|58458.5|58333.5|58479.8|58354.8|58027.2|57902.2|1036
1617301500000|2021-04-01 18:25:00|58454.9|58329.9|58681.3|58556.3|58743.8|58618.8|58387.4|58262.4|1043
1617301800000|2021-04-01 18:30:00|58682.3|58557.3|58741.3|58616.3|58811.8|58686.8|58651.4|58526.4|989
1617302100000|2021-04-01 18:35:00|58741.2|58616.2|58725.4|58600.4|58789.6|58664.6|58701.3|58576.3|960
1617302400000|2021-04-01 18:40:00|58725.7|58600.7|58691.5|58566.5|58731.1|58606.1|58589.7|58464.7|831
1617302700000|2021-04-01 18:45:00|58691.1|58566.1|58812.2|58687.2|58857.7|58732.7|58650.6|58525.6|901
1617303000000|2021-04-01 18:50:00|58812.4|58687.4|58752.1|58627.1|58852.8|58727.8|58751.2|58626.2|762
1617303300000|2021-04-01 18:55:00|58751.5|58626.5|58754.5|58629.5|58786.1|58661.1|58700.9|58575.9|816
1617303600000|2021-04-01 19:00:00|58755.7|58630.7|58697.8|58572.8|58808.3|58683.3|58692|58567|884
1617303900000|2021-04-01 19:05:00|58697.6|58572.6|58773.9|58648.9|58784.6|58659.6|58651|58526|838
1617304200000|2021-04-01 19:10:00|58775.3|58650.3|58890.7|58765.7|58894.2|58769.2|58757.9|58632.9|778
1617304500000|2021-04-01 19:15:00|58887.3|58762.3|58818.8|58693.8|58920.6|58795.6|58783|58658|957
1617304800000|2021-04-01 19:20:00|58815.9|58690.9|58747.1|58622.1|58828.6|58703.6|58722.4|58597.4|857
1617305100000|2021-04-01 19:25:00|58746.4|58621.4|58743.1|58618.1|58769.6|58644.6|58702.2|58577.2|759
1617305400000|2021-04-01 19:30:00|58742.5|58617.5|58748.3|58623.3|58815.6|58690.6|58737.4|58612.4|637
1617305700000|2021-04-01 19:35:00|58748.8|58623.8|58811.6|58686.6|58822.7|58697.7|58738.8|58613.8|726
1617306000000|2021-04-01 19:40:00|58812.7|58687.7|58892.4|58767.4|58922.9|58797.9|58812.7|58687.7|746
1617306300000|2021-04-01 19:45:00|58887.3|58762.3|58892.5|58767.5|58961.3|58836.3|58873.1|58748.1|879
1617306600000|2021-04-01 19:50:00|58893.1|58768.1|58905|58780|58952.9|58827.9|58853.8|58728.8|697
1617306900000|2021-04-01 19:55:00|58905.3|58780.3|58977.5|58852.5|59005.5|58880.5|58905.1|58780.1|897
1617307200000|2021-04-01 20:00:00|58977.4|58852.4|58952.5|58827.5|59003.2|58878.2|58944.4|58819.4|638
1617307500000|2021-04-01 20:05:00|58951.2|58826.2|58980.5|58855.5|59000.8|58875.8|58927.6|58802.6|667
1617307800000|2021-04-01 20:10:00|58981.4|58856.4|58988.2|58863.2|58988.2|58863.2|58952.8|58827.8|517
1617308100000|2021-04-01 20:15:00|58990.3|58865.3|58977.6|58852.6|59059.9|58934.9|58975.8|58850.8|745
1617308400000|2021-04-01 20:20:00|58976.4|58851.4|58866.6|58741.6|58976.4|58851.4|58792.4|58667.4|800
1617308700000|2021-04-01 20:25:00|58865.3|58740.3|58950.5|58825.5|58950.5|58825.5|58861.8|58736.8|706
1617309000000|2021-04-01 20:30:00|58956.9|58831.9|59055.5|58930.5|59056.5|58931.5|58952.1|58827.1|768
1617309300000|2021-04-01 20:35:00|59056.7|58931.7|58999.2|58874.2|59056.7|58931.7|58998.7|58873.7|266
1617309600000|2021-04-01 20:40:00|58927.7|58802.7|58976.1|58851.1|59031.9|58906.9|58927.6|58802.6|685
1617309900000|2021-04-01 20:45:00|58975.3|58850.3|58933|58808|59055.4|58930.4|58931.7|58806.7|672
1617310200000|2021-04-01 20:50:00|58931.7|58806.7|58915.3|58790.3|58955.1|58830.1|58913.1|58788.1|606
1617310500000|2021-04-01 20:55:00|58915.2|58790.2|58919|58794|58943.3|58818.3|58861.8|58736.8|630
1617310800000|2021-04-01 21:00:00|58919.8|58794.8|58951.3|58826.3|58981.9|58856.9|58919.8|58794.8|543
1617311100000|2021-04-01 21:05:00|58951.4|58826.4|58851.9|58726.9|58953.8|58828.8|58825.2|58700.2|652
1617311400000|2021-04-01 21:10:00|58853.3|58728.3|58917|58792|58927.9|58802.9|58851.8|58726.8|547
1617311700000|2021-04-01 21:15:00|58916.9|58791.9|58872.6|58747.6|58917.7|58792.7|58843.2|58718.2|661
1617312000000|2021-04-01 21:20:00|58866.9|58741.9|58831.8|58706.8|58870.4|58745.4|58827.6|58702.6|508
1617312300000|2021-04-01 21:25:00|58832.5|58707.5|58768.9|58643.9|58836.3|58711.3|58755.1|58630.1|541
1617312600000|2021-04-01 21:30:00|58768.6|58643.6|58708.3|58583.3|58839.6|58714.6|58704.2|58579.2|574
1617312900000|2021-04-01 21:35:00|58708|58583|58666.2|58541.2|58746.1|58621.1|58634.5|58509.5|630
1617313200000|2021-04-01 21:40:00|58666.6|58541.6|58648.3|58523.3|58724.5|58599.5|58646.2|58521.2|508
1617313500000|2021-04-01 21:45:00|58648.4|58523.4|58763.7|58638.7|58790.8|58665.8|58644.3|58519.3|531
1617313800000|2021-04-01 21:50:00|58763.8|58638.8|58833.6|58708.6|58839.6|58714.6|58763.7|58638.7|500
1617314100000|2021-04-01 21:55:00|58830.5|58705.5|58816.3|58691.3|58847.1|58722.1|58782.3|58657.3|472
1617314400000|2021-04-01 22:00:00|58816.6|58691.6|58831.9|58706.9|58857.4|58732.4|58816.3|58691.3|428
1617314700000|2021-04-01 22:05:00|58830.2|58705.2|58916.9|58791.9|58942|58817|58703.9|58578.9|881
1617315000000|2021-04-01 22:10:00|58911.3|58786.3|58925|58800|58971.3|58846.3|58907.7|58782.7|619
1617315300000|2021-04-01 22:15:00|58925.5|58800.5|58950.5|58825.5|59022.9|58897.9|58924.3|58799.3|683
1617315600000|2021-04-01 22:20:00|58950.6|58825.6|58876.3|58751.3|58976.1|58851.1|58874.7|58749.7|655
1617315900000|2021-04-01 22:25:00|58876.5|58751.5|58917.5|58792.5|58925|58800|58870.4|58745.4|746
1617316200000|2021-04-01 22:30:00|58917.2|58792.2|59000.9|58875.9|59014.9|58889.9|58917.2|58792.2|645
1617316500000|2021-04-01 22:35:00|58999.9|58874.9|58973.6|58848.6|59037.4|58912.4|58972.4|58847.4|565
1617316800000|2021-04-01 22:40:00|58973.7|58848.7|59036.7|58911.7|59048.6|58923.6|58942.1|58817.1|619
1617317100000|2021-04-01 22:45:00|59036.1|58911.1|58974.1|58849.1|59063.3|58938.3|58971.7|58846.7|489
1617317400000|2021-04-01 22:50:00|58974|58849|58970.7|58845.7|58990.1|58865.1|58955.4|58830.4|412
1617317700000|2021-04-01 22:55:00|58970.8|58845.8|59053.2|58928.2|59069.8|58944.8|58970.8|58845.8|584
1617318000000|2021-04-01 23:00:00|59053.8|58928.8|59068.9|58943.9|59099.9|58974.9|59053.2|58928.2|581
1617318300000|2021-04-01 23:05:00|59067.7|58942.7|59030.7|58905.7|59067.7|58942.7|58948.1|58823.1|614
1617318600000|2021-04-01 23:10:00|59031.6|58906.6|58970.7|58845.7|59032.6|58907.6|58964.7|58839.7|608
1617318900000|2021-04-01 23:15:00|58969.1|58844.1|58952.4|58827.4|58997.5|58872.5|58919.6|58794.6|648
1617319200000|2021-04-01 23:20:00|58952.1|58827.1|58944.3|58819.3|58987.6|58862.6|58944.3|58819.3|658
1617319500000|2021-04-01 23:25:00|58943.2|58818.2|58952.3|58827.3|58964.2|58839.2|58908.2|58783.2|719
1617319800000|2021-04-01 23:30:00|58955.5|58830.5|58952.8|58827.8|58965|58840|58941.5|58816.5|444
1617320100000|2021-04-01 23:35:00|58952.9|58827.9|58916.3|58791.3|58953.6|58828.6|58898.1|58773.1|669
1617320400000|2021-04-01 23:40:00|58916.5|58791.5|58944.7|58819.7|58945.2|58820.2|58899.6|58774.6|618
1617320700000|2021-04-01 23:45:00|58945.1|58820.1|58827.9|58702.9|58945.6|58820.6|58827.9|58702.9|709
1617321000000|2021-04-01 23:50:00|58828.1|58703.1|58823.2|58698.2|58880.2|58755.2|58790.9|58665.9|749
1617321300000|2021-04-01 23:55:00|58823.4|58698.4|58789.9|58664.9|58835.3|58710.3|58778.7|58653.7|721
1617321600000|2021-04-02 00:00:00|58789|58664|58702.3|58577.3|58868.7|58743.7|58702.3|58577.3|903
1617321900000|2021-04-02 00:05:00|58702|58577|58863.9|58738.9|58896.5|58771.5|58681.1|58556.1|982
1617322200000|2021-04-02 00:10:00|58865.3|58740.3|58875.1|58750.1|58931.9|58806.9|58865.1|58740.1|838
1617322500000|2021-04-02 00:15:00|58873.3|58748.3|58801.1|58676.1|58914.7|58789.7|58795.8|58670.8|827
1617322800000|2021-04-02 00:20:00|58800.3|58675.3|58710.5|58585.5|58808.8|58683.8|58636.6|58511.6|902
1617323100000|2021-04-02 00:25:00|58708.6|58583.6|58722.3|58597.3|58751.9|58626.9|58666.2|58541.2|846
1617323400000|2021-04-02 00:30:00|58722.4|58597.4|58721.6|58596.6|58760.7|58635.7|58629.3|58504.3|850
1617323700000|2021-04-02 00:35:00|58721.2|58596.2|58750.9|58625.9|58807.4|58682.4|58686.8|58561.8|840
1617324000000|2021-04-02 00:40:00|58753.7|58628.7|58664|58539|58798.4|58673.4|58660.3|58535.3|791
1617324300000|2021-04-02 00:45:00|58664.1|58539.1|58645.1|58520.1|58711.4|58586.4|58597.5|58472.5|820
1617324600000|2021-04-02 00:50:00|58643.5|58518.5|58609.6|58484.6|58658.6|58533.6|58538.4|58413.4|876
1617324900000|2021-04-02 00:55:00|58615.6|58490.6|58707.3|58582.3|58718.1|58593.1|58604.1|58479.1|944
1617325200000|2021-04-02 01:00:00|58708.1|58583.1|58800.8|58675.8|58805.8|58680.8|58707.5|58582.5|860
1617325500000|2021-04-02 01:05:00|58802.4|58677.4|58785.5|58660.5|58812.4|58687.4|58771.1|58646.1|683
1617325800000|2021-04-02 01:10:00|58785.3|58660.3|58882|58757|58885.1|58760.1|58754.5|58629.5|714
1617326100000|2021-04-02 01:15:00|58882.4|58757.4|58836|58711|58910.7|58785.7|58825.5|58700.5|759
1617326400000|2021-04-02 01:20:00|58836.5|58711.5|58819.4|58694.4|58859.4|58734.4|58803.7|58678.7|630
1617326700000|2021-04-02 01:25:00|58819.5|58694.5|58891.8|58766.8|58896.7|58771.7|58818.9|58693.9|715
1617327000000|2021-04-02 01:30:00|58891.7|58766.7|58951.1|58826.1|58964.4|58839.4|58888.3|58763.3|775
1617327300000|2021-04-02 01:35:00|58955.6|58830.6|58989.5|58864.5|59023.2|58898.2|58933.2|58808.2|767
1617327600000|2021-04-02 01:40:00|58989.3|58864.3|59018.3|58893.3|59041.4|58916.4|58987.9|58862.9|743
1617327900000|2021-04-02 01:45:00|59018.7|58893.7|58983|58858|59070.7|58945.7|58950.4|58825.4|711
1617328200000|2021-04-02 01:50:00|58983.1|58858.1|58965.1|58840.1|58999.4|58874.4|58952.6|58827.6|735
1617328500000|2021-04-02 01:55:00|58965.3|58840.3|58939.2|58814.2|58972.2|58847.2|58898.3|58773.3|786
1617328800000|2021-04-02 02:00:00|58939.3|58814.3|58971.7|58846.7|59007.9|58882.9|58927.1|58802.1|765
1617329100000|2021-04-02 02:05:00|58972.9|58847.9|59145|59020|59159.4|59034.4|58970|58845|799
1617329400000|2021-04-02 02:10:00|59146.6|59021.6|59249.7|59124.7|59251.1|59126.1|59144.8|59019.8|734
1617329700000|2021-04-02 02:15:00|59249.5|59124.5|59226.4|59101.4|59249.5|59124.5|59156|59031|752
1617330000000|2021-04-02 02:20:00|59224.9|59099.9|59360.7|59235.7|59361.4|59236.4|59197.7|59072.7|556
1617330300000|2021-04-02 02:25:00|59363.8|59238.8|59519.9|59394.9|59558.4|59433.4|59363.8|59238.8|776
1617330600000|2021-04-02 02:30:00|59516.1|59391.1|60089.8|59964.8|60092.3|59967.3|59516.1|59391.1|1029
1617330900000|2021-04-02 02:35:00|60090.2|59965.2|60008.1|59883.1|60150.6|60025.6|59908|59783|1107
1617331200000|2021-04-02 02:40:00|60009.6|59884.6|59969.5|59844.5|60039.4|59914.4|59924.8|59799.8|939
1617331500000|2021-04-02 02:45:00|59968.5|59843.5|60081.7|59956.7|60113.6|59988.6|59939.5|59814.5|973
1617331800000|2021-04-02 02:50:00|60071.6|59946.6|59629.3|59504.3|60096.2|59971.2|59295.3|59170.3|1057
1617332100000|2021-04-02 02:55:00|59624.4|59499.4|59706.3|59581.3|59713.3|59588.3|59411.4|59286.4|1078
1617332400000|2021-04-02 03:00:00|59706.2|59581.2|59975.2|59850.2|60019|59894|59706.1|59581.1|1097
1617332700000|2021-04-02 03:05:00|59975.7|59850.7|59964.3|59839.3|60033.6|59908.6|59875.3|59750.3|918
1617333000000|2021-04-02 03:10:00|59967.8|59842.8|59728.7|59603.7|59979.7|59854.7|59637.4|59512.4|1036
1617333300000|2021-04-02 03:15:00|59728.2|59603.2|59691|59566|59834.1|59709.1|59666.2|59541.2|979
1617333600000|2021-04-02 03:20:00|59692.4|59567.4|59771.5|59646.5|59773.6|59648.6|59616.6|59491.6|982
1617333900000|2021-04-02 03:25:00|59771.3|59646.3|59835|59710|59866.1|59741.1|59741.6|59616.6|808
1617334200000|2021-04-02 03:30:00|59835.6|59710.6|59753.1|59628.1|59862|59737|59730|59605|765
1617334500000|2021-04-02 03:35:00|59753.3|59628.3|59707.4|59582.4|59764.6|59639.6|59677.5|59552.5|715
1617334800000|2021-04-02 03:40:00|59706.9|59581.9|59796.3|59671.3|59847.6|59722.6|59671.7|59546.7|772
1617335100000|2021-04-02 03:45:00|59796.4|59671.4|59739.3|59614.3|59838.4|59713.4|59658.4|59533.4|869
1617335400000|2021-04-02 03:50:00|59741.6|59616.6|59780.9|59655.9|59794.4|59669.4|59731.4|59606.4|705
1617335700000|2021-04-02 03:55:00|59779.2|59654.2|59879.7|59754.7|59879.7|59754.7|59778.4|59653.4|667
1617336000000|2021-04-02 04:00:00|59880|59755|59861|59736|60005.9|59880.9|59858.1|59733.1|712
1617336300000|2021-04-02 04:05:00|59857.3|59732.3|59805.4|59680.4|59884.2|59759.2|59778.9|59653.9|724
1617336600000|2021-04-02 04:10:00|59805.3|59680.3|59757.9|59632.9|59806.6|59681.6|59727.5|59602.5|719
1617336900000|2021-04-02 04:15:00|59758.4|59633.4|59786.8|59661.8|59817.2|59692.2|59756.8|59631.8|641
1617337200000|2021-04-02 04:20:00|59788.9|59663.9|59749.3|59624.3|59827.9|59702.9|59725.1|59600.1|769
1617337500000|2021-04-02 04:25:00|59750.2|59625.2|59678.9|59553.9|59757.3|59632.3|59647.4|59522.4|627
1617337800000|2021-04-02 04:30:00|59677.6|59552.6|59746.7|59621.7|59753.1|59628.1|59676.6|59551.6|597
1617338100000|2021-04-02 04:35:00|59746.9|59621.9|59671.3|59546.3|59748.9|59623.9|59668.2|59543.2|524
1617338400000|2021-04-02 04:40:00|59672.6|59547.6|59668.6|59543.6|59724.2|59599.2|59666.7|59541.7|568
1617338700000|2021-04-02 04:45:00|59668.5|59543.5|59591.9|59466.9|59725.7|59600.7|59588.9|59463.9|769
1617339000000|2021-04-02 04:50:00|59593.4|59468.4|59514.6|59389.6|59620.9|59495.9|59485.7|59360.7|752
1617339300000|2021-04-02 04:55:00|59517.8|59392.8|59622.1|59497.1|59632.9|59507.9|59517.8|59392.8|614
1617339600000|2021-04-02 05:00:00|59621.9|59496.9|59598.3|59473.3|59719.9|59594.9|59597.1|59472.1|538
1617339900000|2021-04-02 05:05:00|59599.1|59474.1|59515.8|59390.8|59607.5|59482.5|59444.1|59319.1|614
1617340200000|2021-04-02 05:10:00|59516.4|59391.4|59500.2|59375.2|59522.2|59397.2|59431.1|59306.1|651
1617340500000|2021-04-02 05:15:00|59500.1|59375.1|59532.6|59407.6|59568.8|59443.8|59430.9|59305.9|673
1617340800000|2021-04-02 05:20:00|59531.2|59406.2|59575.7|59450.7|59591.7|59466.7|59531.2|59406.2|643
1617341100000|2021-04-02 05:25:00|59574.5|59449.5|59588.6|59463.6|59643.1|59518.1|59574.4|59449.4|612
1617341400000|2021-04-02 05:30:00|59588.7|59463.7|59600.1|59475.1|59644.9|59519.9|59580.8|59455.8|521
1617341700000|2021-04-02 05:35:00|59600.4|59475.4|59580.7|59455.7|59630|59505|59570.1|59445.1|461
1617342000000|2021-04-02 05:40:00|59579.3|59454.3|59540.7|59415.7|59580.5|59455.5|59520.8|59395.8|549
1617342300000|2021-04-02 05:45:00|59539.7|59414.7|59617.4|59492.4|59658.4|59533.4|59539.2|59414.2|641
1617342600000|2021-04-02 05:50:00|59618.1|59493.1|59609.9|59484.9|59638.1|59513.1|59572.3|59447.3|675
1617342900000|2021-04-02 05:55:00|59610.1|59485.1|59588.9|59463.9|59649.8|59524.8|59565.8|59440.8|503
1617343200000|2021-04-02 06:00:00|59595.6|59470.6|59569|59444|59696.7|59571.7|59569|59444|713
1617343500000|2021-04-02 06:05:00|59569.3|59444.3|59538.9|59413.9|59583.2|59458.2|59503.5|59378.5|715
1617343800000|2021-04-02 06:10:00|59537.2|59412.2|59568.7|59443.7|59583|59458|59524.6|59399.6|576
1617344100000|2021-04-02 06:15:00|59568.3|59443.3|59574.5|59449.5|59581.2|59456.2|59496.6|59371.6|642
1617344400000|2021-04-02 06:20:00|59574.7|59449.7|59614.1|59489.1|59619.6|59494.6|59571.5|59446.5|535
1617344700000|2021-04-02 06:25:00|59613.6|59488.6|59569.5|59444.5|59616|59491|59565.5|59440.5|742
1617345000000|2021-04-02 06:30:00|59569.4|59444.4|59499.3|59374.3|59570.6|59445.6|59488.5|59363.5|626
1617345300000|2021-04-02 06:35:00|59500.3|59375.3|59502.9|59377.9|59512.8|59387.8|59381.3|59256.3|768
1617345600000|2021-04-02 06:40:00|59503.1|59378.1|59508.7|59383.7|59519.8|59394.8|59427.9|59302.9|653
1617345900000|2021-04-02 06:45:00|59504.3|59379.3|59662.9|59537.9|59666.2|59541.2|59503.1|59378.1|731
1617346200000|2021-04-02 06:50:00|59665|59540|59617.6|59492.6|59680.5|59555.5|59609.3|59484.3|748
1617346500000|2021-04-02 06:55:00|59617.8|59492.8|59590.3|59465.3|59649.3|59524.3|59587.9|59462.9|614
1617346800000|2021-04-02 07:00:00|59589.5|59464.5|59730.1|59605.1|59751.9|59626.9|59588.2|59463.2|857
1617347100000|2021-04-02 07:05:00|59729.4|59604.4|59720.1|59595.1|59752.5|59627.5|59708.8|59583.8|517
1617347400000|2021-04-02 07:10:00|59719.6|59594.6|59670|59545|59723.1|59598.1|59643.1|59518.1|659
1617347700000|2021-04-02 07:15:00|59668.2|59543.2|59658.7|59533.7|59696.8|59571.8|59633.5|59508.5|640
1617348000000|2021-04-02 07:20:00|59660.1|59535.1|59672|59547|59754.3|59629.3|59660.1|59535.1|728
1617348300000|2021-04-02 07:25:00|59671.9|59546.9|59749.9|59624.9|59766.4|59641.4|59666.3|59541.3|711
1617348600000|2021-04-02 07:30:00|59749.7|59624.7|59677|59552|59764.6|59639.6|59675.4|59550.4|635
1617348900000|2021-04-02 07:35:00|59677.7|59552.7|59617|59492|59707.6|59582.6|59596.9|59471.9|540
1617349200000|2021-04-02 07:40:00|59618.7|59493.7|59568.6|59443.6|59618.7|59493.7|59530.7|59405.7|669
1617349500000|2021-04-02 07:45:00|59569.3|59444.3|59627|59502|59632.8|59507.8|59530.9|59405.9|809
1617349800000|2021-04-02 07:50:00|59626.8|59501.8|59588.5|59463.5|59627.9|59502.9|59541.2|59416.2|770
1617350100000|2021-04-02 07:55:00|59589.2|59464.2|59527.2|59402.2|59626.5|59501.5|59527.2|59402.2|749
1617350400000|2021-04-02 08:00:00|59524|59399|59611.2|59486.2|59667.9|59542.9|59518|59393|729
1617350700000|2021-04-02 08:05:00|59612.2|59487.2|59555.7|59430.7|59686.7|59561.7|59519.9|59394.9|817
1617351000000|2021-04-02 08:10:00|59557.5|59432.5|59510.1|59385.1|59571|59446|59487.9|59362.9|688
1617351300000|2021-04-02 08:15:00|59510|59385|59591.9|59466.9|59642.3|59517.3|59508.7|59383.7|810
1617351600000|2021-04-02 08:20:00|59592.8|59467.8|59547.6|59422.6|59596.4|59471.4|59521.2|59396.2|696
1617351900000|2021-04-02 08:25:00|59550.8|59425.8|59594.5|59469.5|59594.5|59469.5|59504.3|59379.3|695
1617352200000|2021-04-02 08:30:00|59594.3|59469.3|59567.1|59442.1|59660.1|59535.1|59565.1|59440.1|703
1617352500000|2021-04-02 08:35:00|59567.4|59442.4|59534.6|59409.6|59568.7|59443.7|59517.4|59392.4|668
1617352800000|2021-04-02 08:40:00|59534.9|59409.9|59575.3|59450.3|59606.3|59481.3|59532.1|59407.1|483
1617353100000|2021-04-02 08:45:00|59576.6|59451.6|59528.1|59403.1|59592|59467|59511.7|59386.7|526
1617353400000|2021-04-02 08:50:00|59527.7|59402.7|59570.3|59445.3|59577.2|59452.2|59504.6|59379.6|555
1617353700000|2021-04-02 08:55:00|59570.2|59445.2|59544.5|59419.5|59606.3|59481.3|59542.2|59417.2|627
1617354000000|2021-04-02 09:00:00|59544.4|59419.4|59530.7|59405.7|59552.6|59427.6|59488.5|59363.5|761
1617354300000|2021-04-02 09:05:00|59534|59409|59528.5|59403.5|59534.7|59409.7|59447.8|59322.8|743
1617354600000|2021-04-02 09:10:00|59528.4|59403.4|59425.8|59300.8|59563.8|59438.8|59419.8|59294.8|671
1617354900000|2021-04-02 09:15:00|59428.4|59303.4|59460.3|59335.3|59528.5|59403.5|59427.5|59302.5|817
1617355200000|2021-04-02 09:20:00|59459.3|59334.3|59515.2|59390.2|59518.7|59393.7|59327|59202|894
1617355500000|2021-04-02 09:25:00|59517.5|59392.5|59536|59411|59539.4|59414.4|59458.7|59333.7|647
1617355800000|2021-04-02 09:30:00|59536.8|59411.8|59633.3|59508.3|59633.3|59508.3|59512.7|59387.7|676
1617356100000|2021-04-02 09:35:00|59633.2|59508.2|59680.9|59555.9|59682.7|59557.7|59621.2|59496.2|725
1617356400000|2021-04-02 09:40:00|59680.2|59555.2|59674|59549|59702.4|59577.4|59661.5|59536.5|675
1617356700000|2021-04-02 09:45:00|59672.8|59547.8|59732.6|59607.6|59740.8|59615.8|59660.4|59535.4|574
1617357000000|2021-04-02 09:50:00|59732.8|59607.8|59708.6|59583.6|59750.3|59625.3|59688.2|59563.2|600
1617357300000|2021-04-02 09:55:00|59708.7|59583.7|59703|59578|59714.4|59589.4|59691.2|59566.2|671
1617357600000|2021-04-02 10:00:00|59702.9|59577.9|59654.5|59529.5|59702.9|59577.9|59627.5|59502.5|713
1617357900000|2021-04-02 10:05:00|59656.9|59531.9|59570.4|59445.4|59656.9|59531.9|59564|59439|537
1617358200000|2021-04-02 10:10:00|59570.2|59445.2|59548.1|59423.1|59583|59458|59534.5|59409.5|506
1617358500000|2021-04-02 10:15:00|59548.5|59423.5|59617.3|59492.3|59665.8|59540.8|59545.2|59420.2|592
1617358800000|2021-04-02 10:20:00|59616.6|59491.6|59711.9|59586.9|59712.7|59587.7|59616.6|59491.6|490
1617359100000|2021-04-02 10:25:00|59722.1|59597.1|59692.2|59567.2|59726.1|59601.1|59629.9|59504.9|557
1617359400000|2021-04-02 10:30:00|59692.1|59567.1|59692.7|59567.7|59727.5|59602.5|59681.1|59556.1|577
1617359700000|2021-04-02 10:35:00|59693.6|59568.6|59680.5|59555.5|59705.4|59580.4|59621|59496|558
1617360000000|2021-04-02 10:40:00|59680.9|59555.9|59667.3|59542.3|59684.3|59559.3|59629.6|59504.6|524
1617360300000|2021-04-02 10:45:00|59668.2|59543.2|59601.4|59476.4|59668.6|59543.6|59563.2|59438.2|602
1617360600000|2021-04-02 10:50:00|59602.1|59477.1|59662.3|59537.3|59675.9|59550.9|59600.2|59475.2|629
1617360900000|2021-04-02 10:55:00|59661.6|59536.6|59692.3|59567.3|59723.1|59598.1|59648.8|59523.8|616
1617361200000|2021-04-02 11:00:00|59692|59567|59680.5|59555.5|59737.8|59612.8|59665.3|59540.3|582
1617361500000|2021-04-02 11:05:00|59680.2|59555.2|59613.8|59488.8|59690.1|59565.1|59612.9|59487.9|477
1617361800000|2021-04-02 11:10:00|59614.1|59489.1|59643.4|59518.4|59665.6|59540.6|59614|59489|530
1617362100000|2021-04-02 11:15:00|59642.9|59517.9|59701.1|59576.1|59704.4|59579.4|59612|59487|446
1617362400000|2021-04-02 11:20:00|59701.4|59576.4|59557.3|59432.3|59721.6|59596.6|59528.8|59403.8|667
1617362700000|2021-04-02 11:25:00|59558.8|59433.8|59595|59470|59597.3|59472.3|59551.2|59426.2|591
1617363000000|2021-04-02 11:30:00|59594.9|59469.9|59549.1|59424.1|59608|59483|59541.7|59416.7|634
1617363300000|2021-04-02 11:35:00|59550.4|59425.4|59553.4|59428.4|59568.2|59443.2|59514.9|59389.9|648
1617363600000|2021-04-02 11:40:00|59554.5|59429.5|59616.2|59491.2|59662.7|59537.7|59550.8|59425.8|574
1617363900000|2021-04-02 11:45:00|59615.9|59490.9|59616.6|59491.6|59641.5|59516.5|59588.5|59463.5|519
1617364200000|2021-04-02 11:50:00|59617.1|59492.1|59639.2|59514.2|59642.3|59517.3|59570.7|59445.7|513
1617364500000|2021-04-02 11:55:00|59639.9|59514.9|59618.8|59493.8|59661.1|59536.1|59569.8|59444.8|655
1617364800000|2021-04-02 12:00:00|59619.8|59494.8|59561.9|59436.9|59675.6|59550.6|59550.3|59425.3|791
1617365100000|2021-04-02 12:05:00|59563.8|59438.8|59493.4|59368.4|59567.5|59442.5|59484.2|59359.2|852
1617365400000|2021-04-02 12:10:00|59491.4|59366.4|59341.1|59216.1|59492|59367|59288.8|59163.8|912
1617365700000|2021-04-02 12:15:00|59350.2|59225.2|59491.2|59366.2|59505.3|59380.3|59336.5|59211.5|816
1617366000000|2021-04-02 12:20:00|59490.2|59365.2|59465.7|59340.7|59490.2|59365.2|59438.8|59313.8|617
1617366300000|2021-04-02 12:25:00|59462.2|59337.2|59447.4|59322.4|59481.8|59356.8|59398.1|59273.1|721
1617366600000|2021-04-02 12:30:00|59450.9|59325.9|59513.1|59388.1|59569.5|59444.5|59435.9|59310.9|830
1617366900000|2021-04-02 12:35:00|59516.6|59391.6|59523.5|59398.5|59549.2|59424.2|59480.3|59355.3|589
1617367200000|2021-04-02 12:40:00|59522.6|59397.6|59497.4|59372.4|59545.9|59420.9|59488.7|59363.7|683
1617367500000|2021-04-02 12:45:00|59497.2|59372.2|59500.2|59375.2|59523.3|59398.3|59453.6|59328.6|693
1617367800000|2021-04-02 12:50:00|59499.2|59374.2|59533.4|59408.4|59546.5|59421.5|59498.5|59373.5|607
1617368100000|2021-04-02 12:55:00|59533.2|59408.2|59570.7|59445.7|59574.2|59449.2|59522.7|59397.7|632
1617368400000|2021-04-02 13:00:00|59570.9|59445.9|59549|59424|59573.8|59448.8|59537|59412|663
1617368700000|2021-04-02 13:05:00|59549.7|59424.7|59365.1|59240.1|59549.7|59424.7|59352.7|59227.7|689
1617369000000|2021-04-02 13:10:00|59367.6|59242.6|59428.8|59303.8|59433|59308|59322.2|59197.2|850
1617369300000|2021-04-02 13:15:00|59428.9|59303.9|59352.2|59227.2|59436.5|59311.5|59350.4|59225.4|691
1617369600000|2021-04-02 13:20:00|59352|59227|59314|59189|59385.3|59260.3|59310.4|59185.4|759
1617369900000|2021-04-02 13:25:00|59312.1|59187.1|59375.2|59250.2|59413.7|59288.7|59309|59184|730
1617370200000|2021-04-02 13:30:00|59375.3|59250.3|59219.5|59094.5|59375.3|59250.3|59143.6|59018.6|873
1617370500000|2021-04-02 13:35:00|59221.2|59096.2|59110.4|58985.4|59224.5|59099.5|59066.5|58941.5|916
1617370800000|2021-04-02 13:40:00|59109.4|58984.4|59219.7|59094.7|59271.4|59146.4|59109.4|58984.4|774
1617371100000|2021-04-02 13:45:00|59221.7|59096.7|59240.4|59115.4|59280.4|59155.4|59219.7|59094.7|655
1617371400000|2021-04-02 13:50:00|59241.1|59116.1|59211|59086|59243.5|59118.5|59120.7|58995.7|825
1617371700000|2021-04-02 13:55:00|59210.4|59085.4|59264.9|59139.9|59272.4|59147.4|59163.7|59038.7|659
1617372000000|2021-04-02 14:00:00|59266.9|59141.9|59265.3|59140.3|59293.7|59168.7|59210.1|59085.1|819
1617372300000|2021-04-02 14:05:00|59264.4|59139.4|59341.6|59216.6|59346.1|59221.1|59230.4|59105.4|801
1617372600000|2021-04-02 14:10:00|59340.6|59215.6|59321.9|59196.9|59373.4|59248.4|59306.7|59181.7|671
1617372900000|2021-04-02 14:15:00|59322|59197|59271.5|59146.5|59325.5|59200.5|59264.4|59139.4|585
1617373200000|2021-04-02 14:20:00|59271.8|59146.8|59240.7|59115.7|59276.6|59151.6|59213.8|59088.8|603
1617373500000|2021-04-02 14:25:00|59240.8|59115.8|59213.6|59088.6|59268.5|59143.5|59207.1|59082.1|587
1617373800000|2021-04-02 14:30:00|59214.3|59089.3|59173.8|59048.8|59214.3|59089.3|59146.2|59021.2|737
1617374100000|2021-04-02 14:35:00|59173.9|59048.9|59176.1|59051.1|59190.9|59065.9|59131.5|59006.5|718
1617374400000|2021-04-02 14:40:00|59176|59051|59353.8|59228.8|59380.9|59255.9|59158|59033|821
1617374700000|2021-04-02 14:45:00|59354|59229|59335.8|59210.8|59422.7|59297.7|59315.7|59190.7|811
1617375000000|2021-04-02 14:50:00|59337.1|59212.1|59415.1|59290.1|59436|59311|59335.9|59210.9|802
1617375300000|2021-04-02 14:55:00|59415.9|59290.9|59427.5|59302.5|59437|59312|59401.4|59276.4|640
1617375600000|2021-04-02 15:00:00|59427.3|59302.3|59555.5|59430.5|59567.2|59442.2|59417.8|59292.8|889
1617375900000|2021-04-02 15:05:00|59554.7|59429.7|59578.1|59453.1|59642.9|59517.9|59553.9|59428.9|850
1617376200000|2021-04-02 15:10:00|59576.6|59451.6|59617.9|59492.9|59685.8|59560.8|59576.6|59451.6|845
1617376500000|2021-04-02 15:15:00|59619.4|59494.4|59588.9|59463.9|59641.7|59516.7|59544.4|59419.4|758
1617376800000|2021-04-02 15:20:00|59588.7|59463.7|59606.1|59481.1|59636.5|59511.5|59585.6|59460.6|774
1617377100000|2021-04-02 15:25:00|59607.6|59482.6|59598.2|59473.2|59658.1|59533.1|59579.7|59454.7|715
1617377400000|2021-04-02 15:30:00|59597.9|59472.9|59551.6|59426.6|59648.4|59523.4|59551.1|59426.1|795
1617377700000|2021-04-02 15:35:00|59552.9|59427.9|59521.7|59396.7|59585.1|59460.1|59481.5|59356.5|654
1617378000000|2021-04-02 15:40:00|59530.1|59405.1|59512|59387|59532.2|59407.2|59483.4|59358.4|761
1617378300000|2021-04-02 15:45:00|59511.7|59386.7|59524|59399|59554.7|59429.7|59511.7|59386.7|549
1617378600000|2021-04-02 15:50:00|59524.6|59399.6|59490.8|59365.8|59526|59401|59433.3|59308.3|566
1617378900000|2021-04-02 15:55:00|59490.6|59365.6|59550.4|59425.4|59560|59435|59488.1|59363.1|645
1617379200000|2021-04-02 16:00:00|59550.7|59425.7|59527.2|59402.2|59646|59521|59510.1|59385.1|809
1617379500000|2021-04-02 16:05:00|59527.5|59402.5|59490.5|59365.5|59527.5|59402.5|59465.3|59340.3|672
1617379800000|2021-04-02 16:10:00|59490.9|59365.9|59465.3|59340.3|59499.2|59374.2|59445.1|59320.1|802
1617380100000|2021-04-02 16:15:00|59465.6|59340.6|59425.2|59300.2|59489.2|59364.2|59401.7|59276.7|748
1617380400000|2021-04-02 16:20:00|59418.6|59293.6|59431.4|59306.4|59432.1|59307.1|59325.7|59200.7|784
1617380700000|2021-04-02 16:25:00|59432.8|59307.8|59407.9|59282.9|59444|59319|59395.1|59270.1|671
1617381000000|2021-04-02 16:30:00|59407.6|59282.6|59404.1|59279.1|59407.6|59282.6|59340.4|59215.4|796
1617381300000|2021-04-02 16:35:00|59404.5|59279.5|59418.2|59293.2|59421.4|59296.4|59357.8|59232.8|689
1617381600000|2021-04-02 16:40:00|59415.9|59290.9|59433.7|59308.7|59473.8|59348.8|59415.8|59290.8|515
1617381900000|2021-04-02 16:45:00|59433.2|59308.2|59378.3|59253.3|59435.6|59310.6|59369.2|59244.2|685
1617382200000|2021-04-02 16:50:00|59381.1|59256.1|59279.7|59154.7|59382.6|59257.6|59279.7|59154.7|598
1617382500000|2021-04-02 16:55:00|59279.6|59154.6|59312.6|59187.6|59317.5|59192.5|59232.2|59107.2|733
1617382800000|2021-04-02 17:00:00|59313.5|59188.5|59327.5|59202.5|59327.5|59202.5|59266.5|59141.5|628
1617383100000|2021-04-02 17:05:00|59323.1|59198.1|59209.8|59084.8|59327.6|59202.6|59192.7|59067.7|605
1617383400000|2021-04-02 17:10:00|59209.6|59084.6|59177.7|59052.7|59281.4|59156.4|59170.9|59045.9|753
1617383700000|2021-04-02 17:15:00|59176.5|59051.5|59172.2|59047.2|59248.2|59123.2|59171.7|59046.7|752
1617384000000|2021-04-02 17:20:00|59172.3|59047.3|59206.2|59081.2|59213.9|59088.9|59172.1|59047.1|506
1617384300000|2021-04-02 17:25:00|59207.4|59082.4|59203.1|59078.1|59282.3|59157.3|59201.5|59076.5|555
1617384600000|2021-04-02 17:30:00|59204.9|59079.9|59223.8|59098.8|59272.6|59147.6|59168.1|59043.1|686
1617384900000|2021-04-02 17:35:00|59224.1|59099.1|59249.7|59124.7|59251.8|59126.8|59207.6|59082.6|490
1617385200000|2021-04-02 17:40:00|59249.6|59124.6|59218.4|59093.4|59249.7|59124.7|59209.6|59084.6|583
1617385500000|2021-04-02 17:45:00|59218.8|59093.8|59196.5|59071.5|59239.3|59114.3|59167.9|59042.9|613
1617385800000|2021-04-02 17:50:00|59196.6|59071.6|59230.3|59105.3|59289.9|59164.9|59186|59061|606
1617386100000|2021-04-02 17:55:00|59232.1|59107.1|59257.5|59132.5|59267.4|59142.4|59213.2|59088.2|513
1617386400000|2021-04-02 18:00:00|59257.9|59132.9|59164.9|59039.9|59257.9|59132.9|59163.7|59038.7|519
1617386700000|2021-04-02 18:05:00|59165.1|59040.1|59259.4|59134.4|59261.9|59136.9|59164.9|59039.9|622
1617387000000|2021-04-02 18:10:00|59259.5|59134.5|59337.5|59212.5|59340.1|59215.1|59259.5|59134.5|538
1617387300000|2021-04-02 18:15:00|59336.7|59211.7|59276.5|59151.5|59347.1|59222.1|59267.3|59142.3|629
1617387600000|2021-04-02 18:20:00|59277.6|59152.6|59246.8|59121.8|59280.2|59155.2|59238.9|59113.9|452
1617387900000|2021-04-02 18:25:00|59248.5|59123.5|59240.4|59115.4|59266|59141|59226.7|59101.7|468
1617388200000|2021-04-02 18:30:00|59240.6|59115.6|59242.1|59117.1|59265.2|59140.2|59233.4|59108.4|527
1617388500000|2021-04-02 18:35:00|59241.9|59116.9|59233|59108|59259.2|59134.2|59180.8|59055.8|471
1617388800000|2021-04-02 18:40:00|59233.1|59108.1|59202.4|59077.4|59245.1|59120.1|59186.4|59061.4|592
1617389100000|2021-04-02 18:45:00|59202.5|59077.5|59141.2|59016.2|59211.9|59086.9|59139.1|59014.1|575
1617389400000|2021-04-02 18:50:00|59141.1|59016.1|59190.4|59065.4|59196.7|59071.7|59085.9|58960.9|730
1617389700000|2021-04-02 18:55:00|59191.2|59066.2|59167.5|59042.5|59196.8|59071.8|59161.9|59036.9|616
1617390000000|2021-04-02 19:00:00|59162.4|59037.4|59093.5|58968.5|59162.4|59037.4|59085.8|58960.8|683
1617390300000|2021-04-02 19:05:00|59093.2|58968.2|58788.2|58663.2|59093.5|58968.5|58616.4|58491.4|990
1617390600000|2021-04-02 19:10:00|58776.5|58651.5|58867.7|58742.7|58873.5|58748.5|58771.3|58646.3|932
1617390900000|2021-04-02 19:15:00|58870.5|58745.5|58926.2|58801.2|58945.8|58820.8|58810.3|58685.3|881
1617391200000|2021-04-02 19:20:00|58926.9|58801.9|58918.9|58793.9|58951.9|58826.9|58848.2|58723.2|964
1617391500000|2021-04-02 19:25:00|58918.2|58793.2|58917|58792|58952.6|58827.6|58891.1|58766.1|849
1617391800000|2021-04-02 19:30:00|58917.1|58792.1|58875.9|58750.9|58917.6|58792.6|58824.8|58699.8|931
1617392100000|2021-04-02 19:35:00|58875.3|58750.3|58938.1|58813.1|58966|58841|58869.2|58744.2|788
1617392400000|2021-04-02 19:40:00|58936.3|58811.3|59019.2|58894.2|59025.7|58900.7|58917.9|58792.9|809
1617392700000|2021-04-02 19:45:00|59020.2|58895.2|58980.7|58855.7|59034.7|58909.7|58964.3|58839.3|895
1617393000000|2021-04-02 19:50:00|58980.6|58855.6|58947.5|58822.5|58985|58860|58897|58772|825
1617393300000|2021-04-02 19:55:00|58947|58822|58919.9|58794.9|58950.7|58825.7|58893.2|58768.2|881
1617393600000|2021-04-02 20:00:00|58920.6|58795.6|58893.8|58768.8|58928.4|58803.4|58856.3|58731.3|839
1617393900000|2021-04-02 20:05:00|58894.1|58769.1|58978|58853|58999.6|58874.6|58893.4|58768.4|719
1617394200000|2021-04-02 20:10:00|58978.3|58853.3|58991.4|58866.4|59004|58879|58936.4|58811.4|767
1617394500000|2021-04-02 20:15:00|58992.9|58867.9|58950.6|58825.6|59015.3|58890.3|58911|58786|706
1617394800000|2021-04-02 20:20:00|58950.8|58825.8|58856.9|58731.9|58956.8|58831.8|58847.1|58722.1|673
1617395100000|2021-04-02 20:25:00|58857.3|58732.3|58836.5|58711.5|58881.4|58756.4|58836.5|58711.5|644
1617395400000|2021-04-02 20:30:00|58836.1|58711.1|58932.5|58807.5|58937.3|58812.3|58779.2|58654.2|746
1617395700000|2021-04-02 20:35:00|58933.5|58808.5|58893.1|58768.1|58981.6|58856.6|58871.2|58746.2|786
1617396000000|2021-04-02 20:40:00|58893.6|58768.6|58839.3|58714.3|58895.2|58770.2|58837|58712|745
1617396300000|2021-04-02 20:45:00|58838.7|58713.7|58692|58567|58862.7|58737.7|58688.8|58563.8|862
1617396600000|2021-04-02 20:50:00|58693.2|58568.2|58744.1|58619.1|58755.7|58630.7|58653.2|58528.2|1020
1617396900000|2021-04-02 20:55:00|58745.4|58620.4|58744.1|58619.1|58802.7|58677.7|58738.2|58613.2|632
1617433200000|2021-04-03 07:00:00|59493.3|59368.3|59440.6|59315.6|59502.8|59377.8|59422.2|59297.2|538
1617433500000|2021-04-03 07:05:00|59441.1|59316.1|59450|59325|59455.7|59330.7|59436.7|59311.7|606
1617433800000|2021-04-03 07:10:00|59450.1|59325.1|59400.1|59275.1|59480|59355|59399.8|59274.8|617
1617434100000|2021-04-03 07:15:00|59399.9|59274.9|59407.6|59282.6|59413.9|59288.9|59365|59240|590
1617434400000|2021-04-03 07:20:00|59409.1|59284.1|59362.8|59237.8|59442.1|59317.1|59356.3|59231.3|631
1617434700000|2021-04-03 07:25:00|59363|59238|59433.8|59308.8|59434.1|59309.1|59361.3|59236.3|494
1617435000000|2021-04-03 07:30:00|59433.4|59308.4|59436.2|59311.2|59447.8|59322.8|59416.2|59291.2|621
1617435300000|2021-04-03 07:35:00|59436.6|59311.6|59460.8|59335.8|59471.2|59346.2|59435.4|59310.4|521
1617435600000|2021-04-03 07:40:00|59460.6|59335.6|59455.4|59330.4|59462.4|59337.4|59450.5|59325.5|366
1617435900000|2021-04-03 07:45:00|59454.8|59329.8|59382.2|59257.2|59454.8|59329.8|59372.2|59247.2|562
1617436200000|2021-04-03 07:50:00|59381.9|59256.9|59379.3|59254.3|59414.4|59289.4|59360.9|59235.9|612
1617436500000|2021-04-03 07:55:00|59378.9|59253.9|59365.4|59240.4|59383|59258|59354.7|59229.7|455
1617436800000|2021-04-03 08:00:00|59366.2|59241.2|59383.4|59258.4|59456|59331|59366.1|59241.1|746
1617437100000|2021-04-03 08:05:00|59382.7|59257.7|59517.1|59392.1|59517.1|59392.1|59364.9|59239.9|677
1617437400000|2021-04-03 08:10:00|59517.4|59392.4|59750.9|59625.9|59837|59712|59517.4|59392.4|1050
1617437700000|2021-04-03 08:15:00|59751.2|59626.2|59709|59584|59797.8|59672.8|59642.6|59517.6|840
1617438000000|2021-04-03 08:20:00|59707.3|59582.3|59622.6|59497.6|59726.6|59601.6|59571.7|59446.7|855
1617438300000|2021-04-03 08:25:00|59623|59498|59552.7|59427.7|59623.2|59498.2|59533.7|59408.7|772
1617438600000|2021-04-03 08:30:00|59554.7|59429.7|59522.9|59397.9|59580.8|59455.8|59488|59363|723
1617438900000|2021-04-03 08:35:00|59522|59397|59433.6|59308.6|59526.3|59401.3|59402.9|59277.9|778
1617439200000|2021-04-03 08:40:00|59434|59309|58998.7|58873.7|59455.6|59330.6|58835.1|58710.1|1086
1617439500000|2021-04-03 08:45:00|59002.7|58877.7|59169.8|59044.8|59174.7|59049.7|58925.2|58800.2|926
1617439800000|2021-04-03 08:50:00|59169.9|59044.9|59178.3|59053.3|59185|59060|59078|58953|757
1617440100000|2021-04-03 08:55:00|59178.1|59053.1|59107.6|58982.6|59194.5|59069.5|59107.6|58982.6|818
1617440400000|2021-04-03 09:00:00|59108.9|58983.9|58937.5|58812.5|59153.3|59028.3|58908.2|58783.2|956
1617440700000|2021-04-03 09:05:00|58937|58812|59053.4|58928.4|59060.5|58935.5|58885.2|58760.2|828
1617441000000|2021-04-03 09:10:00|59052.8|58927.8|59163.4|59038.4|59165.8|59040.8|59044.5|58919.5|704
1617441300000|2021-04-03 09:15:00|59163|59038|59189.6|59064.6|59204|59079|59127.7|59002.7|437
1617441600000|2021-04-03 09:20:00|59190|59065|59203.5|59078.5|59235.5|59110.5|59188|59063|493
1617441900000|2021-04-03 09:25:00|59203.4|59078.4|59235.7|59110.7|59242.3|59117.3|59202.1|59077.1|455
1617442200000|2021-04-03 09:30:00|59235.4|59110.4|59247.8|59122.8|59255.7|59130.7|59215.9|59090.9|550
1617442500000|2021-04-03 09:35:00|59248.2|59123.2|59254.9|59129.9|59282.1|59157.1|59242.3|59117.3|519
1617442800000|2021-04-03 09:40:00|59255.6|59130.6|59245.5|59120.5|59269.3|59144.3|59235.3|59110.3|647
1617443100000|2021-04-03 09:45:00|59245.4|59120.4|59194.4|59069.4|59249.5|59124.5|59193.1|59068.1|709
1617443400000|2021-04-03 09:50:00|59194.5|59069.5|59411.2|59286.2|59412.8|59287.8|59192.5|59067.5|643
1617443700000|2021-04-03 09:55:00|59410.6|59285.6|59482.2|59357.2|59487.7|59362.7|59380.2|59255.2|721
1617444000000|2021-04-03 10:00:00|59481.8|59356.8|59516.4|59391.4|59561.1|59436.1|59481.8|59356.8|759
1617444300000|2021-04-03 10:05:00|59517.1|59392.1|59491.2|59366.2|59537.6|59412.6|59461.3|59336.3|641
1617444600000|2021-04-03 10:10:00|59491.8|59366.8|59516.7|59391.7|59521.7|59396.7|59486.3|59361.3|516
1617444900000|2021-04-03 10:15:00|59516.4|59391.4|59741.1|59616.1|59741.1|59616.1|59516.4|59391.4|776
1617445200000|2021-04-03 10:20:00|59745.4|59620.4|59680.4|59555.4|59770.4|59645.4|59616.8|59491.8|938
1617445500000|2021-04-03 10:25:00|59680.3|59555.3|59629.5|59504.5|59680.3|59555.3|59604.4|59479.4|774
1617445800000|2021-04-03 10:30:00|59629.6|59504.6|59643.9|59518.9|59669.9|59544.9|59629.6|59504.6|613
1617446100000|2021-04-03 10:35:00|59644.9|59519.9|59585.4|59460.4|59645.1|59520.1|59549.9|59424.9|642
1617446400000|2021-04-03 10:40:00|59585.5|59460.5|59595.6|59470.6|59600.9|59475.9|59571.6|59446.6|513
1617446700000|2021-04-03 10:45:00|59596.3|59471.3|59602.3|59477.3|59625.2|59500.2|59591.7|59466.7|521
1617447000000|2021-04-03 10:50:00|59602.2|59477.2|59531.7|59406.7|59606.3|59481.3|59490|59365|662
1617447300000|2021-04-03 10:55:00|59530.2|59405.2|59399.1|59274.1|59535.6|59410.6|59399.1|59274.1|627
1617447600000|2021-04-03 11:00:00|59399.2|59274.2|59476.2|59351.2|59496.3|59371.3|59393.8|59268.8|632
1617447900000|2021-04-03 11:05:00|59475.3|59350.3|59495.4|59370.4|59495.4|59370.4|59456.5|59331.5|555
1617448200000|2021-04-03 11:10:00|59494.9|59369.9|59480.3|59355.3|59504.3|59379.3|59444.6|59319.6|491
1617448500000|2021-04-03 11:15:00|59480.2|59355.2|59452.8|59327.8|59493.7|59368.7|59450.8|59325.8|488
1617448800000|2021-04-03 11:20:00|59451.7|59326.7|59383.5|59258.5|59460.6|59335.6|59383.1|59258.1|603
1617449100000|2021-04-03 11:25:00|59380.5|59255.5|59354.7|59229.7|59380.5|59255.5|59321.1|59196.1|719
1617449400000|2021-04-03 11:30:00|59355|59230|59409.7|59284.7|59409.8|59284.8|59341.1|59216.1|741
1617449700000|2021-04-03 11:35:00|59409.8|59284.8|59431.5|59306.5|59431.9|59306.9|59380.7|59255.7|461
1617450000000|2021-04-03 11:40:00|59430.5|59305.5|59438.5|59313.5|59474.6|59349.6|59430.5|59305.5|619
1617450300000|2021-04-03 11:45:00|59437.9|59312.9|59366.5|59241.5|59449.8|59324.8|59344.1|59219.1|473
1617450600000|2021-04-03 11:50:00|59366.7|59241.7|59341.2|59216.2|59390.5|59265.5|59340.6|59215.6|542
1617450900000|2021-04-03 11:55:00|59341.3|59216.3|59344.3|59219.3|59365.4|59240.4|59271.3|59146.3|639
1617451200000|2021-04-03 12:00:00|59340.6|59215.6|59301.7|59176.7|59376.9|59251.9|59301.7|59176.7|658
1617451500000|2021-04-03 12:05:00|59301|59176|59358.3|59233.3|59358.3|59233.3|59217.9|59092.9|652
1617451800000|2021-04-03 12:10:00|59357.8|59232.8|59449.8|59324.8|59449.8|59324.8|59353.7|59228.7|581
1617452100000|2021-04-03 12:15:00|59450.6|59325.6|59408.2|59283.2|59467.5|59342.5|59381.6|59256.6|648
1617452400000|2021-04-03 12:20:00|59408.6|59283.6|59358.8|59233.8|59429.3|59304.3|59355.4|59230.4|583
1617452700000|2021-04-03 12:25:00|59359.5|59234.5|59351.9|59226.9|59372.8|59247.8|59312.6|59187.6|591
1617453000000|2021-04-03 12:30:00|59352.3|59227.3|59305.1|59180.1|59378.7|59253.7|59292.6|59167.6|545
1617453300000|2021-04-03 12:35:00|59305.4|59180.4|59350.5|59225.5|59363.5|59238.5|59297.8|59172.8|687
1617453600000|2021-04-03 12:40:00|59350.6|59225.6|59283|59158|59352.4|59227.4|59281.7|59156.7|558
1617453900000|2021-04-03 12:45:00|59282.9|59157.9|59347.5|59222.5|59352.3|59227.3|59271.1|59146.1|695
1617454200000|2021-04-03 12:50:00|59347.6|59222.6|59313.2|59188.2|59366.1|59241.1|59310.1|59185.1|554
1617454500000|2021-04-03 12:55:00|59312.4|59187.4|59323.7|59198.7|59361.1|59236.1|59305.2|59180.2|477
1617454800000|2021-04-03 13:00:00|59324.4|59199.4|59277.8|59152.8|59369.9|59244.9|59274.3|59149.3|515
1617455100000|2021-04-03 13:05:00|59277.4|59152.4|59303.7|59178.7|59328.7|59203.7|59233.2|59108.2|545
1617455400000|2021-04-03 13:10:00|59303.6|59178.6|59356.5|59231.5|59361.7|59236.7|59277.8|59152.8|664
1617455700000|2021-04-03 13:15:00|59356.4|59231.4|59389.6|59264.6|59422.7|59297.7|59356.3|59231.3|604
1617456000000|2021-04-03 13:20:00|59390.2|59265.2|59389.3|59264.3|59396.6|59271.6|59354.7|59229.7|418
1617456300000|2021-04-03 13:25:00|59386.1|59261.1|59453.4|59328.4|59455.8|59330.8|59386.1|59261.1|613
1617456600000|2021-04-03 13:30:00|59454.9|59329.9|59452.7|59327.7|59520.2|59395.2|59450.9|59325.9|587
1617456900000|2021-04-03 13:35:00|59453.7|59328.7|59421.9|59296.9|59468.7|59343.7|59417.3|59292.3|465
1617457200000|2021-04-03 13:40:00|59421.2|59296.2|59419.4|59294.4|59461.2|59336.2|59412.3|59287.3|610
1617457500000|2021-04-03 13:45:00|59418.7|59293.7|59421.1|59296.1|59444.7|59319.7|59411.9|59286.9|529
1617457800000|2021-04-03 13:50:00|59423|59298|59420.3|59295.3|59437.2|59312.2|59403.7|59278.7|600
1617458100000|2021-04-03 13:55:00|59419.7|59294.7|59481|59356|59483.1|59358.1|59412.6|59287.6|576
1617458400000|2021-04-03 14:00:00|59480.4|59355.4|59468.4|59343.4|59508.7|59383.7|59459.5|59334.5|620
1617458700000|2021-04-03 14:05:00|59468.5|59343.5|59452.5|59327.5|59472|59347|59441.9|59316.9|393
1617459000000|2021-04-03 14:10:00|59452.4|59327.4|59383.6|59258.6|59456.7|59331.7|59378.2|59253.2|466
1617459300000|2021-04-03 14:15:00|59383.4|59258.4|59384.8|59259.8|59390.4|59265.4|59379.6|59254.6|370
1617459600000|2021-04-03 14:20:00|59386.6|59261.6|59383.8|59258.8|59429.6|59304.6|59381.5|59256.5|495
1617459900000|2021-04-03 14:25:00|59383.7|59258.7|59384.9|59259.9|59402.5|59277.5|59355.2|59230.2|394
1617460200000|2021-04-03 14:30:00|59384.7|59259.7|59432.8|59307.8|59447.6|59322.6|59383.8|59258.8|623
1617460500000|2021-04-03 14:35:00|59432.5|59307.5|59383.4|59258.4|59436.2|59311.2|59382.8|59257.8|541
1617460800000|2021-04-03 14:40:00|59384|59259|59346.8|59221.8|59388.7|59263.7|59345.9|59220.9|636
1617461100000|2021-04-03 14:45:00|59346.5|59221.5|59313.4|59188.4|59360.1|59235.1|59266|59141|710
1617461400000|2021-04-03 14:50:00|59314|59189|59298.3|59173.3|59367|59242|59285.7|59160.7|645
1617461700000|2021-04-03 14:55:00|59298.4|59173.4|59209.7|59084.7|59312.1|59187.1|59199.1|59074.1|808
1617462000000|2021-04-03 15:00:00|59216.1|59091.1|59263.2|59138.2|59263.2|59138.2|59081|58956|913
1617462300000|2021-04-03 15:05:00|59263.1|59138.1|59243.7|59118.7|59299.9|59174.9|59239.5|59114.5|806
1617462600000|2021-04-03 15:10:00|59244.1|59119.1|59152.7|59027.7|59250.2|59125.2|59150.7|59025.7|771
1617462900000|2021-04-03 15:15:00|59155.9|59030.9|59223.5|59098.5|59246.4|59121.4|59152.4|59027.4|656
1617463200000|2021-04-03 15:20:00|59223.7|59098.7|59204|59079|59225.7|59100.7|59163.5|59038.5|779
1617463500000|2021-04-03 15:25:00|59203.9|59078.9|59106.5|58981.5|59204|59079|59106.5|58981.5|680
1617463800000|2021-04-03 15:30:00|59106|58981|59193.8|59068.8|59196.2|59071.2|59065.8|58940.8|819
1617464100000|2021-04-03 15:35:00|59195.1|59070.1|59158.2|59033.2|59219.8|59094.8|59156.2|59031.2|639
1617464400000|2021-04-03 15:40:00|59158.3|59033.3|59205.2|59080.2|59226.3|59101.3|59135.5|59010.5|581
1617464700000|2021-04-03 15:45:00|59205.1|59080.1|59159.9|59034.9|59234.4|59109.4|59157.3|59032.3|656
1617465000000|2021-04-03 15:50:00|59158.6|59033.6|58985.2|58860.2|59160.4|59035.4|58942.7|58817.7|813
1617465300000|2021-04-03 15:55:00|58985.4|58860.4|58892.2|58767.2|59050.9|58925.9|58875|58750|918
1617465600000|2021-04-03 16:00:00|58892.9|58767.9|58843.4|58718.4|58958.9|58833.9|58699.4|58574.4|1029
1617465900000|2021-04-03 16:05:00|58843.7|58718.7|58933.4|58808.4|59040.1|58915.1|58843.7|58718.7|1014
1617466200000|2021-04-03 16:10:00|58932.8|58807.8|59032.9|58907.9|59066.2|58941.2|58888.1|58763.1|851
1617466500000|2021-04-03 16:15:00|59031.3|58906.3|59141.7|59016.7|59192|59067|59018.9|58893.9|859
1617466800000|2021-04-03 16:20:00|59141|59016|59036.9|58911.9|59141.1|59016.1|59017.7|58892.7|773
1617467100000|2021-04-03 16:25:00|59036|58911|59108.5|58983.5|59118.9|58993.9|58995.3|58870.3|881
1617467400000|2021-04-03 16:30:00|59109.1|58984.1|59119.5|58994.5|59179.8|59054.8|59109.1|58984.1|722
1617467700000|2021-04-03 16:35:00|59118.9|58993.9|59114.1|58989.1|59122.3|58997.3|59095.8|58970.8|585
1617468000000|2021-04-03 16:40:00|59113.7|58988.7|59041.5|58916.5|59114.2|58989.2|59037.6|58912.6|683
1617468300000|2021-04-03 16:45:00|59041.6|58916.6|58979.8|58854.8|59092.3|58967.3|58977.6|58852.6|675
1617468600000|2021-04-03 16:50:00|58979.5|58854.5|58923.3|58798.3|59010.5|58885.5|58915|58790|722
1617468900000|2021-04-03 16:55:00|58923.4|58798.4|58862.2|58737.2|58927.2|58802.2|58774.6|58649.6|816
1617469200000|2021-04-03 17:00:00|58864.7|58739.7|58814.8|58689.8|58866.1|58741.1|58763.5|58638.5|783
1617469500000|2021-04-03 17:05:00|58814.6|58689.6|58653.5|58528.5|58814.9|58689.9|58646.5|58521.5|818
1617469800000|2021-04-03 17:10:00|58655.6|58530.6|58794.1|58669.1|58817.3|58692.3|58615.1|58490.1|958
1617470100000|2021-04-03 17:15:00|58793.6|58668.6|58663.1|58538.1|58793.6|58668.6|58602|58477|897
1617470400000|2021-04-03 17:20:00|58662.3|58537.3|58563.6|58438.6|58663.5|58538.5|58344.8|58219.8|1048
1617470700000|2021-04-03 17:25:00|58564.9|58439.9|58580.1|58455.1|58650.6|58525.6|58542|58417|891
1617471000000|2021-04-03 17:30:00|58577.3|58452.3|58646.1|58521.1|58646.1|58521.1|58428.3|58303.3|954
1617471300000|2021-04-03 17:35:00|58649.4|58524.4|58657.5|58532.5|58694.3|58569.3|58590.8|58465.8|895
1617471600000|2021-04-03 17:40:00|58656.2|58531.2|58541.3|58416.3|58677.9|58552.9|58527.1|58402.1|779
1617471900000|2021-04-03 17:45:00|58541.2|58416.2|58511.1|58386.1|58620.1|58495.1|58498|58373|764
1617472200000|2021-04-03 17:50:00|58511.5|58386.5|58351.2|58226.2|58605.6|58480.6|58335.5|58210.5|980
1617472500000|2021-04-03 17:55:00|58351.3|58226.3|58297|58172|58421.6|58296.6|58285.8|58160.8|1041
1617472800000|2021-04-03 18:00:00|58296.9|58171.9|57947.7|57822.7|58296.9|58171.9|57917.1|57792.1|1093
1617473100000|2021-04-03 18:05:00|57951.9|57826.9|58406.6|58281.6|58407.3|58282.3|57872.9|57747.9|1094
1617473400000|2021-04-03 18:10:00|58404.1|58279.1|58274.2|58149.2|58423.1|58298.1|58274.2|58149.2|978
1617473700000|2021-04-03 18:15:00|58272.8|58147.8|58431.9|58306.9|58447.9|58322.9|58264.6|58139.6|898
1617474000000|2021-04-03 18:20:00|58432.2|58307.2|58474.2|58349.2|58474.2|58349.2|58373|58248|728
1617474300000|2021-04-03 18:25:00|58479.6|58354.6|58495.5|58370.5|58498.7|58373.7|58411|58286|714
1617474600000|2021-04-03 18:30:00|58495.1|58370.1|58490.9|58365.9|58559.5|58434.5|58452.7|58327.7|756
1617474900000|2021-04-03 18:35:00|58490.6|58365.6|58482.3|58357.3|58490.6|58365.6|58371.1|58246.1|728
1617475200000|2021-04-03 18:40:00|58482.8|58357.8|58425.2|58300.2|58499|58374|58379|58254|648
1617475500000|2021-04-03 18:45:00|58426.1|58301.1|58428.1|58303.1|58476.1|58351.1|58384.7|58259.7|722
1617475800000|2021-04-03 18:50:00|58428.2|58303.2|58506.4|58381.4|58532.6|58407.6|58403.6|58278.6|650
1617476100000|2021-04-03 18:55:00|58505.8|58380.8|58537|58412|58540|58415|58454|58329|628
1617476400000|2021-04-03 19:00:00|58537.1|58412.1|58563.8|58438.8|58591.2|58466.2|58454.3|58329.3|713
1617476700000|2021-04-03 19:05:00|58563.7|58438.7|58791.1|58666.1|58792.9|58667.9|58562.5|58437.5|863
1617477000000|2021-04-03 19:10:00|58790.7|58665.7|58665.5|58540.5|58815|58690|58655|58530|778
1617477300000|2021-04-03 19:15:00|58665.6|58540.6|58649.2|58524.2|58667|58542|58607|58482|711
1617477600000|2021-04-03 19:20:00|58648.9|58523.9|58613.1|58488.1|58649.3|58524.3|58598.1|58473.1|580
1617477900000|2021-04-03 19:25:00|58612.2|58487.2|58554.9|58429.9|58612.2|58487.2|58553.1|58428.1|454
1617478200000|2021-04-03 19:30:00|58554.8|58429.8|58356|58231|58556.2|58431.2|58347.1|58222.1|813
1617478500000|2021-04-03 19:35:00|58354.1|58229.1|58274.3|58149.3|58358.9|58233.9|58253|58128|806
1617478800000|2021-04-03 19:40:00|58274.9|58149.9|58381.9|58256.9|58387.5|58262.5|58274.9|58149.9|663
1617479100000|2021-04-03 19:45:00|58381|58256|58457.6|58332.6|58488.4|58363.4|58334.6|58209.6|709
1617479400000|2021-04-03 19:50:00|58457.1|58332.1|58427.8|58302.8|58458.5|58333.5|58405.6|58280.6|602
1617479700000|2021-04-03 19:55:00|58428.1|58303.1|58666.3|58541.3|58666.8|58541.8|58424.1|58299.1|709
1617480000000|2021-04-03 20:00:00|58664.9|58539.9|58515.7|58390.7|58665.7|58540.7|58513.3|58388.3|733
1617480300000|2021-04-03 20:05:00|58515.4|58390.4|58433.9|58308.9|58519.7|58394.7|58412.4|58287.4|503
1617480600000|2021-04-03 20:10:00|58433.5|58308.5|58418.9|58293.9|58467.6|58342.6|58371.8|58246.8|704
1617480900000|2021-04-03 20:15:00|58419.2|58294.2|58350.2|58225.2|58419.2|58294.2|58343.1|58218.1|676
1617481200000|2021-04-03 20:20:00|58350.5|58225.5|58303.3|58178.3|58369.2|58244.2|58290.1|58165.1|633
1617481500000|2021-04-03 20:25:00|58302.2|58177.2|58429.6|58304.6|58484.1|58359.1|58296.8|58171.8|679
1617481800000|2021-04-03 20:30:00|58427.2|58302.2|58500.8|58375.8|58530.6|58405.6|58411.1|58286.1|593
1617482100000|2021-04-03 20:35:00|58500.9|58375.9|58441.1|58316.1|58500.9|58375.9|58421.3|58296.3|669
1617482400000|2021-04-03 20:40:00|58441.3|58316.3|58285.9|58160.9|58441.3|58316.3|58285.3|58160.3|618
1617482700000|2021-04-03 20:45:00|58286.9|58161.9|58097.1|57972.1|58309.6|58184.6|58067.5|57942.5|839
1617483000000|2021-04-03 20:50:00|58097|57972|58114.7|57989.7|58135.4|58010.4|57956.8|57831.8|958
1617483300000|2021-04-03 20:55:00|58113.4|57988.4|58137.7|58012.7|58199.1|58074.1|58040.2|57915.2|861
1617483600000|2021-04-03 21:00:00|58137|58012|58219.4|58094.4|58222|58097|58020.8|57895.8|777
1617483900000|2021-04-03 21:05:00|58219.1|58094.1|58211|58086|58265.1|58140.1|58200|58075|647
1617484200000|2021-04-03 21:10:00|58211.2|58086.2|58003.3|57878.3|58211.2|58086.2|58002.6|57877.6|738
1617484500000|2021-04-03 21:15:00|58002.3|57877.3|58067.1|57942.1|58069.9|57944.9|57880.8|57755.8|778
1617484800000|2021-04-03 21:20:00|58067.2|57942.2|58156|58031|58194|58069|58066.7|57941.7|577
1617485100000|2021-04-03 21:25:00|58148.1|58023.1|58141.1|58016.1|58150.5|58025.5|58084.4|57959.4|464
1617485400000|2021-04-03 21:30:00|58141.2|58016.2|58241.9|58116.9|58242|58117|58067.2|57942.2|671
1617485700000|2021-04-03 21:35:00|58242.3|58117.3|58305.1|58180.1|58335.5|58210.5|58241.8|58116.8|728
1617486000000|2021-04-03 21:40:00|58305.9|58180.9|58071.6|57946.6|58305.9|58180.9|58066.5|57941.5|721
1617486300000|2021-04-03 21:45:00|58071.7|57946.7|57957.9|57832.9|58156.8|58031.8|57919.4|57794.4|881
1617486600000|2021-04-03 21:50:00|57959.4|57834.4|57725.8|57600.8|57986.2|57861.2|57603.5|57478.5|890
1617486900000|2021-04-03 21:55:00|57725.9|57600.9|57715|57590|57774.1|57649.1|57591.8|57466.8|989
1617487200000|2021-04-03 22:00:00|57714.2|57589.2|57536.6|57411.6|57714.2|57589.2|57372.8|57247.8|957
1617487500000|2021-04-03 22:05:00|57537.1|57412.1|57482.3|57357.3|57573.4|57448.4|57402.1|57277.1|960
1617487800000|2021-04-03 22:10:00|57481.7|57356.7|57643.4|57518.4|57646.5|57521.5|57481.7|57356.7|942
1617488100000|2021-04-03 22:15:00|57643.1|57518.1|57804.2|57679.2|57807.2|57682.2|57564.7|57439.7|803
1617488400000|2021-04-03 22:20:00|57804.9|57679.9|57722.2|57597.2|57834|57709|57687.7|57562.7|847
1617488700000|2021-04-03 22:25:00|57721.9|57596.9|57485.2|57360.2|57722.1|57597.1|57484.9|57359.9|946
1617489000000|2021-04-03 22:30:00|57485|57360|57291.3|57166.3|57504.3|57379.3|57185.1|57060.1|1043
1617489300000|2021-04-03 22:35:00|57283.8|57158.8|57362.9|57237.9|57510.7|57385.7|57268.1|57143.1|963
1617489600000|2021-04-03 22:40:00|57364.2|57239.2|57529.3|57404.3|57532.7|57407.7|57364.2|57239.2|833
1617489900000|2021-04-03 22:45:00|57529.1|57404.1|57632.8|57507.8|57641.3|57516.3|57523.2|57398.2|768
1617490200000|2021-04-03 22:50:00|57631.1|57506.1|57666.7|57541.7|57693.9|57568.9|57631.1|57506.1|791
1617490500000|2021-04-03 22:55:00|57667.6|57542.6|57638.3|57513.3|57703.4|57578.4|57634|57509|734
1617490800000|2021-04-03 23:00:00|57638.4|57513.4|57652.2|57527.2|57652.7|57527.7|57464.2|57339.2|916
1617491100000|2021-04-03 23:05:00|57652.8|57527.8|57764.2|57639.2|57783.6|57658.6|57652.8|57527.8|738
1617491400000|2021-04-03 23:10:00|57763.6|57638.6|57699.1|57574.1|57777.5|57652.5|57641.3|57516.3|704
1617491700000|2021-04-03 23:15:00|57698.8|57573.8|57830.1|57705.1|57863.1|57738.1|57697.2|57572.2|761
1617492000000|2021-04-03 23:20:00|57829.7|57704.7|57773.7|57648.7|57835.2|57710.2|57732.2|57607.2|770
1617492300000|2021-04-03 23:25:00|57774|57649|57742.1|57617.1|57774|57649|57667|57542|800
1617492600000|2021-04-03 23:30:00|57742.4|57617.4|57531.3|57406.3|57743.8|57618.8|57500.7|57375.7|919
1617492900000|2021-04-03 23:35:00|57531.5|57406.5|57125.5|57000.5|57533.1|57408.1|57112.3|56987.3|1079
1617493200000|2021-04-03 23:40:00|57125.6|57000.6|57285.3|57160.3|57291.4|57166.4|57010.2|56885.2|1035
1617493500000|2021-04-03 23:45:00|57285.9|57160.9|57118.5|56993.5|57288.4|57163.4|57077.8|56952.8|1089
1617493800000|2021-04-03 23:50:00|57111|56986|57227.6|57102.6|57228.9|57103.9|57110.9|56985.9|1062
1617494100000|2021-04-03 23:55:00|57232.8|57107.8|57144.6|57019.6|57232.8|57107.8|57109.8|56984.8|992
1617494400000|2021-04-04 00:00:00|57144.7|57019.7|56892.7|56767.7|57144.7|57019.7|56635.3|56510.3|1132
1617494700000|2021-04-04 00:05:00|56891.8|56766.8|56887|56762|57035.5|56910.5|56816.9|56691.9|1105
1617495000000|2021-04-04 00:10:00|56891.5|56766.5|56926.7|56801.7|56978.2|56853.2|56890.1|56765.1|968
1617495300000|2021-04-04 00:15:00|56930.7|56805.7|57049.7|56924.7|57055.6|56930.6|56788.1|56663.1|980
1617495600000|2021-04-04 00:20:00|57050.1|56925.1|57167|57042|57188.8|57063.8|57006.5|56881.5|939
1617495900000|2021-04-04 00:25:00|57166|57041|57173.2|57048.2|57194.5|57069.5|57104.7|56979.7|887
1617496200000|2021-04-04 00:30:00|57175.3|57050.3|57115.6|56990.6|57213.2|57088.2|57113.9|56988.9|889
1617496500000|2021-04-04 00:35:00|57114.1|56989.1|57048|56923|57116.6|56991.6|56962.2|56837.2|908
1617496800000|2021-04-04 00:40:00|57048.6|56923.6|57224.1|57099.1|57228.6|57103.6|57021.1|56896.1|872
1617497100000|2021-04-04 00:45:00|57223.3|57098.3|57176.5|57051.5|57291.8|57166.8|57175.5|57050.5|864
1617497400000|2021-04-04 00:50:00|57178.3|57053.3|56976.3|56851.3|57190.6|57065.6|56972.7|56847.7|777
1617497700000|2021-04-04 00:55:00|56969.2|56844.2|56796|56671|57013.1|56888.1|56796|56671|969
1617498000000|2021-04-04 01:00:00|56795.5|56670.5|56680.7|56555.7|56795.5|56670.5|56550.3|56425.3|1072
1617498300000|2021-04-04 01:05:00|56677.1|56552.1|56742|56617|56802.6|56677.6|56542|56417|1024
1617498600000|2021-04-04 01:10:00|56740.6|56615.6|56896.3|56771.3|56896.3|56771.3|56738.3|56613.3|900
1617498900000|2021-04-04 01:15:00|56896.2|56771.2|56986.3|56861.3|57076|56951|56896.2|56771.2|937
1617499200000|2021-04-04 01:20:00|56985.8|56860.8|56858.6|56733.6|57001.5|56876.5|56854.6|56729.6|954
1617499500000|2021-04-04 01:25:00|56858.4|56733.4|57065.9|56940.9|57081.9|56956.9|56779.2|56654.2|1030
1617499800000|2021-04-04 01:30:00|57062|56937|56975|56850|57062|56937|56863.4|56738.4|955
1617500100000|2021-04-04 01:35:00|56974.5|56849.5|57088|56963|57118.6|56993.6|56920.7|56795.7|945
1617500400000|2021-04-04 01:40:00|57088.4|56963.4|57008.4|56883.4|57120.9|56995.9|56996.2|56871.2|843
1617500700000|2021-04-04 01:45:00|57008.6|56883.6|57087.3|56962.3|57150.8|57025.8|57000.7|56875.7|941
1617501000000|2021-04-04 01:50:00|57088.7|56963.7|57188.2|57063.2|57201.2|57076.2|57070|56945|978
1617501300000|2021-04-04 01:55:00|57188.5|57063.5|57028.3|56903.3|57190.3|57065.3|57004.5|56879.5|841
1617501600000|2021-04-04 02:00:00|57027.4|56902.4|57168|57043|57170|57045|57026.7|56901.7|669
1617501900000|2021-04-04 02:05:00|57168.2|57043.2|57144.3|57019.3|57205.8|57080.8|57129.7|57004.7|786
1617502200000|2021-04-04 02:10:00|57142.9|57017.9|57211.1|57086.1|57218.6|57093.6|57121.1|56996.1|735
1617502500000|2021-04-04 02:15:00|57212|57087|57352.2|57227.2|57394.3|57269.3|57202.1|57077.1|746
1617502800000|2021-04-04 02:20:00|57352.5|57227.5|57421.1|57296.1|57431.7|57306.7|57341.3|57216.3|724
1617503100000|2021-04-04 02:25:00|57420.4|57295.4|57443.4|57318.4|57510.1|57385.1|57415.6|57290.6|800
1617503400000|2021-04-04 02:30:00|57443.7|57318.7|57366|57241|57446.7|57321.7|57359.5|57234.5|841
1617503700000|2021-04-04 02:35:00|57365.4|57240.4|57387|57262|57417.5|57292.5|57359.2|57234.2|585
1617504000000|2021-04-04 02:40:00|57387.4|57262.4|57462.5|57337.5|57480.7|57355.7|57374.6|57249.6|521
1617504300000|2021-04-04 02:45:00|57461.8|57336.8|57366.4|57241.4|57464.2|57339.2|57363.1|57238.1|747
1617504600000|2021-04-04 02:50:00|57366.1|57241.1|57480.5|57355.5|57480.5|57355.5|57366.1|57241.1|600
1617504900000|2021-04-04 02:55:00|57478.8|57353.8|57456.9|57331.9|57484.9|57359.9|57454|57329|428
1617505200000|2021-04-04 03:00:00|57456.4|57331.4|57492.4|57367.4|57534.9|57409.9|57370.7|57245.7|820
1617505500000|2021-04-04 03:05:00|57492.7|57367.7|57459.5|57334.5|57492.7|57367.7|57405.9|57280.9|694
1617505800000|2021-04-04 03:10:00|57462.4|57337.4|57442.1|57317.1|57466|57341|57392.9|57267.9|625
1617506100000|2021-04-04 03:15:00|57441.6|57316.6|57319.2|57194.2|57464.7|57339.7|57297.6|57172.6|703
1617506400000|2021-04-04 03:20:00|57320.4|57195.4|57301.2|57176.2|57389.5|57264.5|57295.8|57170.8|693
1617506700000|2021-04-04 03:25:00|57300.9|57175.9|57340|57215|57378|57253|57300.8|57175.8|631
1617507000000|2021-04-04 03:30:00|57339.8|57214.8|57345.9|57220.9|57392.2|57267.2|57335.9|57210.9|511
1617507300000|2021-04-04 03:35:00|57345.5|57220.5|57436|57311|57436.8|57311.8|57327.5|57202.5|442
1617507600000|2021-04-04 03:40:00|57439.4|57314.4|57412.3|57287.3|57474.9|57349.9|57410.1|57285.1|586
1617507900000|2021-04-04 03:45:00|57412.1|57287.1|57486|57361|57487.4|57362.4|57383.6|57258.6|569
1617508200000|2021-04-04 03:50:00|57486.1|57361.1|57517.5|57392.5|57524.5|57399.5|57454.7|57329.7|562
1617508500000|2021-04-04 03:55:00|57517.2|57392.2|57598.3|57473.3|57645.1|57520.1|57515.7|57390.7|801
1617508800000|2021-04-04 04:00:00|57599.8|57474.8|57654.9|57529.9|57750.3|57625.3|57578|57453|983
1617509100000|2021-04-04 04:05:00|57655.9|57530.9|57584.1|57459.1|57657.9|57532.9|57575|57450|685
1617509400000|2021-04-04 04:10:00|57583.6|57458.6|57568.9|57443.9|57594|57469|57559.4|57434.4|711
1617509700000|2021-04-04 04:15:00|57571.3|57446.3|57601.1|57476.1|57614.3|57489.3|57532.3|57407.3|657
1617510000000|2021-04-04 04:20:00|57601.3|57476.3|57602.2|57477.2|57668|57543|57576|57451|722
1617510300000|2021-04-04 04:25:00|57604|57479|57583.9|57458.9|57652.6|57527.6|57572.6|57447.6|566
1617510600000|2021-04-04 04:30:00|57584|57459|57502.4|57377.4|57601.4|57476.4|57501.1|57376.1|547
1617510900000|2021-04-04 04:35:00|57501.3|57376.3|57527.8|57402.8|57554.3|57429.3|57477.4|57352.4|674
1617511200000|2021-04-04 04:40:00|57528|57403|57539.5|57414.5|57584.3|57459.3|57527.9|57402.9|503
1617511500000|2021-04-04 04:45:00|57539.6|57414.6|57602.1|57477.1|57631.8|57506.8|57537.5|57412.5|599
1617511800000|2021-04-04 04:50:00|57602|57477|57609.6|57484.6|57626.8|57501.8|57538|57413|541
1617512100000|2021-04-04 04:55:00|57609.7|57484.7|57636.8|57511.8|57658|57533|57594.4|57469.4|469
1617512400000|2021-04-04 05:00:00|57636|57511|57722.4|57597.4|57723.1|57598.1|57634.4|57509.4|717
1617512700000|2021-04-04 05:05:00|57722.5|57597.5|57627.3|57502.3|57726.5|57601.5|57627.3|57502.3|649
1617513000000|2021-04-04 05:10:00|57627.2|57502.2|57644.8|57519.8|57700.1|57575.1|57600.2|57475.2|670
1617513300000|2021-04-04 05:15:00|57644.7|57519.7|57601.6|57476.6|57669.6|57544.6|57601|57476|707
1617513600000|2021-04-04 05:20:00|57601.9|57476.9|57579.2|57454.2|57680.1|57555.1|57572.6|57447.6|634
1617513900000|2021-04-04 05:25:00|57578.7|57453.7|57573.3|57448.3|57591.9|57466.9|57556.8|57431.8|641
1617514200000|2021-04-04 05:30:00|57574.7|57449.7|57402.2|57277.2|57577.8|57452.8|57398.8|57273.8|746
1617514500000|2021-04-04 05:35:00|57401.1|57276.1|57468.4|57343.4|57468.5|57343.5|57401.1|57276.1|765
1617514800000|2021-04-04 05:40:00|57468.7|57343.7|57556.6|57431.6|57560.7|57435.7|57457.9|57332.9|550
1617515100000|2021-04-04 05:45:00|57555.3|57430.3|57636.2|57511.2|57636.2|57511.2|57555.3|57430.3|553
1617515400000|2021-04-04 05:50:00|57641.5|57516.5|57545|57420|57641.5|57516.5|57544.9|57419.9|584
1617515700000|2021-04-04 05:55:00|57545.1|57420.1|57565.9|57440.9|57577.9|57452.9|57505.5|57380.5|626
1617516000000|2021-04-04 06:00:00|57565.5|57440.5|57588.8|57463.8|57592.9|57467.9|57509|57384|674
1617516300000|2021-04-04 06:05:00|57589.4|57464.4|57470.7|57345.7|57632|57507|57463.6|57338.6|675
1617516600000|2021-04-04 06:10:00|57469.9|57344.9|57389.2|57264.2|57477.9|57352.9|57374.1|57249.1|674
1617516900000|2021-04-04 06:15:00|57392.1|57267.1|57315.5|57190.5|57403.6|57278.6|57314.1|57189.1|760
1617517200000|2021-04-04 06:20:00|57315.1|57190.1|57334.2|57209.2|57340.5|57215.5|57256.1|57131.1|836
1617517500000|2021-04-04 06:25:00|57330.8|57205.8|57405.6|57280.6|57407|57282|57317.5|57192.5|709
1617517800000|2021-04-04 06:30:00|57405.8|57280.8|57451.3|57326.3|57503.4|57378.4|57404.2|57279.2|748
1617518100000|2021-04-04 06:35:00|57449.1|57324.1|57481.7|57356.7|57488.4|57363.4|57386.8|57261.8|787
1617518400000|2021-04-04 06:40:00|57482|57357|57381.6|57256.6|57488.2|57363.2|57378.5|57253.5|757
1617518700000|2021-04-04 06:45:00|57381.5|57256.5|57469.2|57344.2|57496.1|57371.1|57332.1|57207.1|850
1617519000000|2021-04-04 06:50:00|57468.4|57343.4|57452.3|57327.3|57480|57355|57381.5|57256.5|812
1617519300000|2021-04-04 06:55:00|57452.6|57327.6|57520.5|57395.5|57521.9|57396.9|57435|57310|690
1617519600000|2021-04-04 07:00:00|57520.3|57395.3|57459|57334|57529.7|57404.7|57459|57334|674
1617519900000|2021-04-04 07:05:00|57459.9|57334.9|57541.9|57416.9|57581.4|57456.4|57438.1|57313.1|762
1617520200000|2021-04-04 07:10:00|57542.4|57417.4|57558.1|57433.1|57583.3|57458.3|57526.9|57401.9|674
1617520500000|2021-04-04 07:15:00|57558.4|57433.4|57509.4|57384.4|57585.4|57460.4|57509.3|57384.3|668
1617520800000|2021-04-04 07:20:00|57509.3|57384.3|57584.5|57459.5|57586.6|57461.6|57490.3|57365.3|654
1617521100000|2021-04-04 07:25:00|57584.1|57459.1|57508.4|57383.4|57586.9|57461.9|57506.2|57381.2|613
1617521400000|2021-04-04 07:30:00|57508.2|57383.2|57522.9|57397.9|57559.4|57434.4|57507.8|57382.8|681
1617521700000|2021-04-04 07:35:00|57521.5|57396.5|57435.5|57310.5|57525.4|57400.4|57421.2|57296.2|588
1617522000000|2021-04-04 07:40:00|57436|57311|57410.7|57285.7|57473.6|57348.6|57395|57270|699
1617522300000|2021-04-04 07:45:00|57410.4|57285.4|57539.1|57414.1|57553|57428|57356.6|57231.6|640
1617522600000|2021-04-04 07:50:00|57537.8|57412.8|57590.6|57465.6|57672.2|57547.2|57537.8|57412.8|499
1617522900000|2021-04-04 07:55:00|57590.8|57465.8|57685.7|57560.7|57686.3|57561.3|57588.6|57463.6|662
1617523200000|2021-04-04 08:00:00|57686.7|57561.7|57709.5|57584.5|57775.2|57650.2|57677.4|57552.4|761
1617523500000|2021-04-04 08:05:00|57709.6|57584.6|57598.1|57473.1|57710.4|57585.4|57593.9|57468.9|717
1617523800000|2021-04-04 08:10:00|57599.3|57474.3|57566.7|57441.7|57601.9|57476.9|57522|57397|665
1617524100000|2021-04-04 08:15:00|57566.5|57441.5|57638.7|57513.7|57645.5|57520.5|57566.1|57441.1|662
1617524400000|2021-04-04 08:20:00|57638.4|57513.4|57581.5|57456.5|57653.2|57528.2|57578.8|57453.8|620
1617524700000|2021-04-04 08:25:00|57582.7|57457.7|57650.4|57525.4|57650.9|57525.9|57580|57455|505
1617525000000|2021-04-04 08:30:00|57650.1|57525.1|57694|57569|57696.2|57571.2|57612.1|57487.1|518
1617525300000|2021-04-04 08:35:00|57696|57571|57646.8|57521.8|57706.6|57581.6|57614.3|57489.3|580
1617525600000|2021-04-04 08:40:00|57646.3|57521.3|57626.5|57501.5|57662.1|57537.1|57623.2|57498.2|430
1617525900000|2021-04-04 08:45:00|57625.8|57500.8|57582.5|57457.5|57643.8|57518.8|57580.2|57455.2|521
1617526200000|2021-04-04 08:50:00|57582.4|57457.4|57609.9|57484.9|57609.9|57484.9|57542.4|57417.4|557
1617526500000|2021-04-04 08:55:00|57609.4|57484.4|57514.8|57389.8|57610.6|57485.6|57513.2|57388.2|524
1617526800000|2021-04-04 09:00:00|57515.4|57390.4|57568.7|57443.7|57571.1|57446.1|57515.3|57390.3|560
1617527100000|2021-04-04 09:05:00|57568.8|57443.8|57626.8|57501.8|57657.3|57532.3|57554.7|57429.7|455
1617527400000|2021-04-04 09:10:00|57626.6|57501.6|57681.4|57556.4|57689.7|57564.7|57604.6|57479.6|480
1617527700000|2021-04-04 09:15:00|57678.4|57553.4|57715.3|57590.3|57718.5|57593.5|57674.9|57549.9|571
1617528000000|2021-04-04 09:20:00|57716.4|57591.4|57675.1|57550.1|57768.7|57643.7|57657.9|57532.9|683
1617528300000|2021-04-04 09:25:00|57675.4|57550.4|57582.6|57457.6|57701.8|57576.8|57577.2|57452.2|681
1617528600000|2021-04-04 09:30:00|57582.7|57457.7|57653.2|57528.2|57654.2|57529.2|57582.7|57457.7|623
1617528900000|2021-04-04 09:35:00|57653.1|57528.1|57659.8|57534.8|57668.1|57543.1|57622.1|57497.1|538
1617529200000|2021-04-04 09:40:00|57660.4|57535.4|57720.5|57595.5|57720.5|57595.5|57659.1|57534.1|508
1617529500000|2021-04-04 09:45:00|57722.5|57597.5|57747.5|57622.5|57764.1|57639.1|57701.4|57576.4|661
1617529800000|2021-04-04 09:50:00|57739.6|57614.6|57762.9|57637.9|57770|57645|57699|57574|526
1617530100000|2021-04-04 09:55:00|57763.5|57638.5|57761.2|57636.2|57769.3|57644.3|57725.9|57600.9|544
1617530400000|2021-04-04 10:00:00|57763.7|57638.7|57789.4|57664.4|57838.9|57713.9|57763.5|57638.5|618
1617530700000|2021-04-04 10:05:00|57789.1|57664.1|57693.6|57568.6|57789.4|57664.4|57685.1|57560.1|351
1617531000000|2021-04-04 10:10:00|57693.7|57568.7|57658.2|57533.2|57696.8|57571.8|57658|57533|372
1617531300000|2021-04-04 10:15:00|57658.4|57533.4|57667.4|57542.4|57694.8|57569.8|57651.1|57526.1|418
1617531600000|2021-04-04 10:20:00|57665.1|57540.1|57687|57562|57692|57567|57656.2|57531.2|399
1617531900000|2021-04-04 10:25:00|57687.1|57562.1|57699.5|57574.5|57699.5|57574.5|57667.1|57542.1|321
1617532200000|2021-04-04 10:30:00|57701.1|57576.1|57620.4|57495.4|57750.9|57625.9|57619.2|57494.2|499
1617532500000|2021-04-04 10:35:00|57625.9|57500.9|57696.8|57571.8|57706|57581|57625.8|57500.8|496
1617532800000|2021-04-04 10:40:00|57696.4|57571.4|57662.7|57537.7|57696.4|57571.4|57647.3|57522.3|573
1617533100000|2021-04-04 10:45:00|57662.4|57537.4|57735.1|57610.1|57735.7|57610.7|57654.3|57529.3|575
1617533400000|2021-04-04 10:50:00|57737.2|57612.2|57766|57641|57814.5|57689.5|57737.2|57612.2|692
1617533700000|2021-04-04 10:55:00|57766.2|57641.2|57786|57661|57795.5|57670.5|57714.6|57589.6|638
1617534000000|2021-04-04 11:00:00|57787.2|57662.2|57745.7|57620.7|57829.2|57704.2|57738.6|57613.6|646
1617534300000|2021-04-04 11:05:00|57744.7|57619.7|57682.6|57557.6|57762.5|57637.5|57680.5|57555.5|604
1617534600000|2021-04-04 11:10:00|57682.8|57557.8|57726|57601|57726.3|57601.3|57664.8|57539.8|644
1617534900000|2021-04-04 11:15:00|57726.2|57601.2|57758.4|57633.4|57766.6|57641.6|57697.2|57572.2|627
1617535200000|2021-04-04 11:20:00|57758.3|57633.3|57736.3|57611.3|57799.1|57674.1|57726.6|57601.6|566
1617535500000|2021-04-04 11:25:00|57736|57611|57707.4|57582.4|57769.5|57644.5|57702|57577|394
1617535800000|2021-04-04 11:30:00|57705.6|57580.6|57759.1|57634.1|57766.8|57641.8|57705.6|57580.6|518
1617536100000|2021-04-04 11:35:00|57758.7|57633.7|57719.3|57594.3|57758.7|57633.7|57709.8|57584.8|459
1617536400000|2021-04-04 11:40:00|57717.2|57592.2|57471|57346|57719.6|57594.6|57466.5|57341.5|791
1617536700000|2021-04-04 11:45:00|57467.8|57342.8|57560.9|57435.9|57570.7|57445.7|57458.4|57333.4|685
1617537000000|2021-04-04 11:50:00|57560.8|57435.8|57534.8|57409.8|57571|57446|57492.5|57367.5|667
1617537300000|2021-04-04 11:55:00|57530.2|57405.2|57358.3|57233.3|57535.4|57410.4|57261.1|57136.1|926
1617537600000|2021-04-04 12:00:00|57358.8|57233.8|57250|57125|57400.2|57275.2|57131.9|57006.9|944
1617537900000|2021-04-04 12:05:00|57249.9|57124.9|57363|57238|57364.1|57239.1|57221.7|57096.7|795
1617538200000|2021-04-04 12:10:00|57362.8|57237.8|57742.5|57617.5|57784|57659|57362.8|57237.8|896
1617538500000|2021-04-04 12:15:00|57742.4|57617.4|57965.6|57840.6|57971.8|57846.8|57673.5|57548.5|928
1617538800000|2021-04-04 12:20:00|57965.7|57840.7|57826.9|57701.9|57976.1|57851.1|57826.9|57701.9|683
1617539100000|2021-04-04 12:25:00|57828.3|57703.3|57813.6|57688.6|57891.7|57766.7|57801.1|57676.1|679
1617539400000|2021-04-04 12:30:00|57812.1|57687.1|57827.7|57702.7|57911.5|57786.5|57806.8|57681.8|798
1617539700000|2021-04-04 12:35:00|57827.8|57702.8|57929.8|57804.8|57940.2|57815.2|57819.9|57694.9|756
1617540000000|2021-04-04 12:40:00|57929.9|57804.9|57939.7|57814.7|57955.4|57830.4|57893|57768|758
1617540300000|2021-04-04 12:45:00|57940.3|57815.3|57920.6|57795.6|58017.5|57892.5|57914.8|57789.8|856
1617540600000|2021-04-04 12:50:00|57919.9|57794.9|57891.8|57766.8|57942.4|57817.4|57878.9|57753.9|685
1617540900000|2021-04-04 12:55:00|57892.1|57767.1|57835|57710|57901.2|57776.2|57821.7|57696.7|658
1617541200000|2021-04-04 13:00:00|57834.9|57709.9|57909.4|57784.4|57911.4|57786.4|57834.9|57709.9|591
1617541500000|2021-04-04 13:05:00|57909.9|57784.9|57936.9|57811.9|57982.3|57857.3|57909.4|57784.4|593
1617541800000|2021-04-04 13:10:00|57937|57812|57962.7|57837.7|58002.7|57877.7|57936.3|57811.3|603
1617542100000|2021-04-04 13:15:00|57964.1|57839.1|58185.6|58060.6|58210.5|58085.5|57964.1|57839.1|928
1617542400000|2021-04-04 13:20:00|58186.9|58061.9|58153.1|58028.1|58223.7|58098.7|58153.1|58028.1|792
1617542700000|2021-04-04 13:25:00|58155.7|58030.7|58141.3|58016.3|58177|58052|58091.6|57966.6|800
1617543000000|2021-04-04 13:30:00|58139|58014|58146.1|58021.1|58207.3|58082.3|58118.1|57993.1|675
1617543300000|2021-04-04 13:35:00|58141.8|58016.8|58158.5|58033.5|58217.2|58092.2|58133.8|58008.8|739
1617543600000|2021-04-04 13:40:00|58156.9|58031.9|58064.1|57939.1|58157.8|58032.8|58059.1|57934.1|655
1617543900000|2021-04-04 13:45:00|58063.2|57938.2|58158.6|58033.6|58158.6|58033.6|58062.7|57937.7|675
1617544200000|2021-04-04 13:50:00|58158.9|58033.9|58224.5|58099.5|58226.1|58101.1|58155.9|58030.9|770
1617544500000|2021-04-04 13:55:00|58224.3|58099.3|58225.2|58100.2|58248.4|58123.4|58179.5|58054.5|751
1617544800000|2021-04-04 14:00:00|58225.3|58100.3|58340.2|58215.2|58377.5|58252.5|58225.3|58100.3|869
1617545100000|2021-04-04 14:05:00|58340.6|58215.6|58248.1|58123.1|58354.9|58229.9|58245.4|58120.4|771
1617545400000|2021-04-04 14:10:00|58248.2|58123.2|58219.6|58094.6|58261.3|58136.3|58202.4|58077.4|662
1617545700000|2021-04-04 14:15:00|58219.2|58094.2|58174|58049|58239|58114|58172.9|58047.9|627
1617546000000|2021-04-04 14:20:00|58174.1|58049.1|58157.9|58032.9|58178.6|58053.6|58154.6|58029.6|522
1617546300000|2021-04-04 14:25:00|58157.8|58032.8|58219.3|58094.3|58239|58114|58154.9|58029.9|534
1617546600000|2021-04-04 14:30:00|58219|58094|58189.6|58064.6|58250.9|58125.9|58143.4|58018.4|594
1617546900000|2021-04-04 14:35:00|58189.9|58064.9|58182.6|58057.6|58195.1|58070.1|58133.8|58008.8|694
1617547200000|2021-04-04 14:40:00|58182.5|58057.5|58140.7|58015.7|58194.2|58069.2|58122.1|57997.1|562
1617547500000|2021-04-04 14:45:00|58139.7|58014.7|58139.7|58014.7|58184.9|58059.9|58130.3|58005.3|642
1617547800000|2021-04-04 14:50:00|58139.6|58014.6|58164.7|58039.7|58191.1|58066.1|58133.1|58008.1|524
1617548100000|2021-04-04 14:55:00|58164.9|58039.9|58190.7|58065.7|58194.2|58069.2|58163.6|58038.6|586
1617548400000|2021-04-04 15:00:00|58190.3|58065.3|58200.6|58075.6|58282.6|58157.6|58190.3|58065.3|823
1617548700000|2021-04-04 15:05:00|58200.7|58075.7|58220.2|58095.2|58223.8|58098.8|58159.6|58034.6|663
1617549000000|2021-04-04 15:10:00|58220|58095|58266.4|58141.4|58284.9|58159.9|58210|58085|673
1617549300000|2021-04-04 15:15:00|58266.2|58141.2|58295.1|58170.1|58324.2|58199.2|58266.2|58141.2|749
1617549600000|2021-04-04 15:20:00|58292.6|58167.6|58336.8|58211.8|58344.9|58219.9|58267.7|58142.7|742
1617549900000|2021-04-04 15:25:00|58337.8|58212.8|58466.5|58341.5|58556.1|58431.1|58336.2|58211.2|813
1617550200000|2021-04-04 15:30:00|58466.6|58341.6|58422.3|58297.3|58529.5|58404.5|58399.5|58274.5|783
1617550500000|2021-04-04 15:35:00|58422.1|58297.1|58184.9|58059.9|58423.7|58298.7|58114.9|57989.9|801
1617550800000|2021-04-04 15:40:00|58188|58063|58064.1|57939.1|58213.7|58088.7|57856.3|57731.3|1082
1617551100000|2021-04-04 15:45:00|58067.2|57942.2|58180.7|58055.7|58199.5|58074.5|58002.5|57877.5|948
1617551400000|2021-04-04 15:50:00|58175.3|58050.3|58143.9|58018.9|58208.9|58083.9|58124.8|57999.8|869
1617551700000|2021-04-04 15:55:00|58145.1|58020.1|57993.2|57868.2|58145.6|58020.6|57920|57795|978
1617552000000|2021-04-04 16:00:00|57995.6|57870.6|58056.5|57931.5|58082.2|57957.2|57808.4|57683.4|943
1617552300000|2021-04-04 16:05:00|58056.4|57931.4|57994.9|57869.9|58097.2|57972.2|57897.1|57772.1|959
1617552600000|2021-04-04 16:10:00|57994.4|57869.4|58062.7|57937.7|58069.3|57944.3|57990.8|57865.8|727
1617552900000|2021-04-04 16:15:00|58063.1|57938.1|57987.8|57862.8|58072.8|57947.8|57987.2|57862.2|824
1617553200000|2021-04-04 16:20:00|57988|57863|57910.7|57785.7|57999.6|57874.6|57899.5|57774.5|809
1617553500000|2021-04-04 16:25:00|57910.8|57785.8|57943.6|57818.6|57969.7|57844.7|57902.6|57777.6|927
1617553800000|2021-04-04 16:30:00|57943.4|57818.4|57999.2|57874.2|58041.4|57916.4|57938.1|57813.1|854
1617554100000|2021-04-04 16:35:00|57998.7|57873.7|57961.7|57836.7|58033.7|57908.7|57957|57832|811
1617554400000|2021-04-04 16:40:00|57960.7|57835.7|58007.8|57882.8|58056.6|57931.6|57958.9|57833.9|720
1617554700000|2021-04-04 16:45:00|58007.9|57882.9|58082.9|57957.9|58150.3|58025.3|58007.9|57882.9|899
1617555000000|2021-04-04 16:50:00|58083.1|57958.1|58092.4|57967.4|58129.1|58004.1|58083|57958|679
1617555300000|2021-04-04 16:55:00|58092.2|57967.2|58104.8|57979.8|58142.2|58017.2|58090.1|57965.1|656
1617555600000|2021-04-04 17:00:00|58104.6|57979.6|58121.1|57996.1|58171.7|58046.7|58104.3|57979.3|692
1617555900000|2021-04-04 17:05:00|58122.3|57997.3|58211.5|58086.5|58214.2|58089.2|58119.3|57994.3|706
1617556200000|2021-04-04 17:10:00|58211.2|58086.2|58169.9|58044.9|58230.4|58105.4|58169.7|58044.7|591
1617556500000|2021-04-04 17:15:00|58169.8|58044.8|58161.4|58036.4|58221.6|58096.6|58137.1|58012.1|646
1617556800000|2021-04-04 17:20:00|58161.6|58036.6|58225.2|58100.2|58247.2|58122.2|58153.2|58028.2|675
1617557100000|2021-04-04 17:25:00|58220.5|58095.5|58268.3|58143.3|58276.3|58151.3|58196|58071|793
1617557400000|2021-04-04 17:30:00|58268.7|58143.7|58327.7|58202.7|58341|58216|58239|58114|795
1617557700000|2021-04-04 17:35:00|58328.1|58203.1|58220.9|58095.9|58328.1|58203.1|58220.9|58095.9|739
1617558000000|2021-04-04 17:40:00|58219.9|58094.9|58236.2|58111.2|58277|58152|58189.9|58064.9|765
1617558300000|2021-04-04 17:45:00|58235.9|58110.9|58238.1|58113.1|58267.8|58142.8|58186.3|58061.3|728
1617558600000|2021-04-04 17:50:00|58239.5|58114.5|58178.4|58053.4|58252.5|58127.5|58169.1|58044.1|714
1617558900000|2021-04-04 17:55:00|58177.4|58052.4|58244.9|58119.9|58245.5|58120.5|58164.8|58039.8|616
1617559200000|2021-04-04 18:00:00|58244|58119|58298.5|58173.5|58314.8|58189.8|58243.6|58118.6|815
1617559500000|2021-04-04 18:05:00|58297.7|58172.7|58295.9|58170.9|58317.7|58192.7|58286.7|58161.7|751
1617559800000|2021-04-04 18:10:00|58296.1|58171.1|58230.2|58105.2|58296.6|58171.6|58195.2|58070.2|597
1617560100000|2021-04-04 18:15:00|58230.4|58105.4|58240.1|58115.1|58241.9|58116.9|58196.2|58071.2|677
1617560400000|2021-04-04 18:20:00|58240.4|58115.4|58250.4|58125.4|58253.5|58128.5|58223.4|58098.4|552
1617560700000|2021-04-04 18:25:00|58250.5|58125.5|58208.9|58083.9|58279.6|58154.6|58197.9|58072.9|603
1617561000000|2021-04-04 18:30:00|58207|58082|58158|58033|58228.6|58103.6|58145.8|58020.8|614
1617561300000|2021-04-04 18:35:00|58158.1|58033.1|58193.1|58068.1|58197.8|58072.8|58158.1|58033.1|662
1617561600000|2021-04-04 18:40:00|58191.1|58066.1|58073.1|57948.1|58217.9|58092.9|58053.7|57928.7|642
1617561900000|2021-04-04 18:45:00|58074|57949|58115.2|57990.2|58144.8|58019.8|58073.6|57948.6|693
1617562200000|2021-04-04 18:50:00|58114.7|57989.7|58136|58011|58156.8|58031.8|58090.4|57965.4|631
1617562500000|2021-04-04 18:55:00|58135.3|58010.3|58183.4|58058.4|58185|58060|58120.4|57995.4|490
1617562800000|2021-04-04 19:00:00|58183.8|58058.8|58220.9|58095.9|58233|58108|58183.8|58058.8|515
1617563100000|2021-04-04 19:05:00|58221.1|58096.1|58202|58077|58239.8|58114.8|58196.8|58071.8|559
1617563400000|2021-04-04 19:10:00|58202.1|58077.1|58144|58019|58220.3|58095.3|58142.8|58017.8|579
1617563700000|2021-04-04 19:15:00|58144.1|58019.1|58062|57937|58195.3|58070.3|58061.9|57936.9|577
1617564000000|2021-04-04 19:20:00|58058.8|57933.8|57930.4|57805.4|58066.1|57941.1|57922.2|57797.2|797
1617564300000|2021-04-04 19:25:00|57930.5|57805.5|57917|57792|57997|57872|57916.6|57791.6|669
1617564600000|2021-04-04 19:30:00|57917.9|57792.9|57910.9|57785.9|57945.6|57820.6|57885.7|57760.7|606
1617564900000|2021-04-04 19:35:00|57910.7|57785.7|57844.1|57719.1|57932.3|57807.3|57844.1|57719.1|617
1617565200000|2021-04-04 19:40:00|57841.6|57716.6|57935.8|57810.8|57936.2|57811.2|57839.1|57714.1|629
1617565500000|2021-04-04 19:45:00|57935.9|57810.9|57942.3|57817.3|57955.2|57830.2|57923.2|57798.2|483
1617565800000|2021-04-04 19:50:00|57942.6|57817.6|57991.4|57866.4|57991.7|57866.7|57940.9|57815.9|439
1617566100000|2021-04-04 19:55:00|57991.8|57866.8|58036.3|57881.3|58042.1|57888.6|57976.4|57834.7|648
1617566400000|2021-04-04 20:00:00|58036.6|57881.6|58091.5|57936.5|58096.3|57941.3|58035.1|57880.1|737
1617566700000|2021-04-04 20:05:00|58091.9|57936.9|58005|57850|58095|57940|58004.3|57849.3|687
1617567000000|2021-04-04 20:10:00|58006.3|57851.3|58044.4|57889.4|58044.4|57889.4|57976|57821|615
1617567300000|2021-04-04 20:15:00|58044.5|57889.5|58054.6|57899.6|58124.9|57969.9|58041|57886|694
1617567600000|2021-04-04 20:20:00|58054|57899|58020|57865|58070.7|57915.7|58001.7|57846.7|539
1617567900000|2021-04-04 20:25:00|58020.5|57865.5|57939.4|57784.4|58052.8|57897.8|57939.4|57784.4|581
1617568200000|2021-04-04 20:30:00|57939.6|57784.6|57977.5|57822.5|57977.5|57822.5|57931.8|57776.8|660
1617568500000|2021-04-04 20:35:00|57978.8|57823.8|57956.7|57801.7|57986|57831|57935.6|57780.6|603
1617568800000|2021-04-04 20:40:00|57957|57802|58048.4|57893.4|58059.3|57904.3|57957|57802|657
1617569100000|2021-04-04 20:45:00|58048.2|57893.2|58038.5|57883.5|58058.4|57903.4|57999.7|57844.7|671
1617569400000|2021-04-04 20:50:00|58040.2|57885.2|58135.6|57980.6|58136|57981|58028|57873|559
1617569700000|2021-04-04 20:55:00|58136.4|57981.4|58122|57967|58145.3|57990.3|58096.8|57941.8|416
1617570000000|2021-04-04 21:00:00|58122.1|57967.1|58091.5|57936.5|58125.1|57970.1|58091.4|57936.4|321
1617570300000|2021-04-04 21:05:00|58091.6|57936.6|58108.1|57953.1|58113.4|57958.4|58084.5|57929.5|528
1617570600000|2021-04-04 21:10:00|58108.5|57953.5|58149.8|58024.8|58166|58025.7|58108.5|57953.5|415
1617570900000|2021-04-04 21:15:00|58150.1|58025.1|58174|58049|58215|58090|58150.1|58025.1|487
1617571200000|2021-04-04 21:20:00|58168.4|58043.4|58114.8|57989.8|58170.5|58045.5|58110.3|57985.3|478
1617571500000|2021-04-04 21:25:00|58113.6|57988.6|58087.1|57962.1|58114.8|57989.8|58073.1|57948.1|491
1617571800000|2021-04-04 21:30:00|58087|57962|58110.4|57985.4|58124.6|57999.6|58087|57962|570
1617572100000|2021-04-04 21:35:00|58110.5|57985.5|58110.9|57985.9|58149.8|58024.8|58109|57984|380
1617572400000|2021-04-04 21:40:00|58109.6|57984.6|58160.7|58035.7|58161|58036|58108.6|57983.6|372
1617572700000|2021-04-04 21:45:00|58159.1|58034.1|58231.5|58106.5|58249|58124|58159.1|58034.1|493
1617573000000|2021-04-04 21:50:00|58231.1|58106.1|58143.9|58018.9|58231.6|58106.6|58142.8|58017.8|441
1617573300000|2021-04-04 21:55:00|58142.6|58017.6|58186.6|58061.6|58205.7|58080.7|58142.4|58017.4|481
1617573600000|2021-04-04 22:00:00|58188.1|58063.1|58084.6|57959.6|58189.1|58064.1|58082.8|57957.8|491
1617573900000|2021-04-04 22:05:00|58083.7|57958.7|58004.7|57879.7|58120|57995|57999|57874|601
1617574200000|2021-04-04 22:10:00|58003.5|57878.5|57973.2|57848.2|58039.8|57914.8|57973.2|57848.2|617
1617574500000|2021-04-04 22:15:00|57971.9|57846.9|58050.6|57925.6|58059.2|57934.2|57971.9|57846.9|699
1617574800000|2021-04-04 22:20:00|58050|57925|58141.1|58016.1|58152.9|58027.9|58045.2|57920.2|509
1617575100000|2021-04-04 22:25:00|58140.4|58015.4|58247.2|58122.2|58250.7|58125.7|58137.8|58012.8|660
1617575400000|2021-04-04 22:30:00|58246.8|58121.8|58235.9|58110.9|58266|58141|58216|58091|609
1617575700000|2021-04-04 22:35:00|58236|58111|58204.7|58079.7|58236|58111|58188.6|58063.6|648
1617576000000|2021-04-04 22:40:00|58204.9|58079.9|58211.6|58086.6|58242.9|58117.9|58202.8|58077.8|653
1617576300000|2021-04-04 22:45:00|58211.7|58086.7|58169.7|58044.7|58239.4|58114.4|58165|58040|493
1617576600000|2021-04-04 22:50:00|58171.3|58046.3|58157.5|58032.5|58193.9|58068.9|58157.3|58032.3|461
1617576900000|2021-04-04 22:55:00|58161.4|58036.4|58193.8|58068.8|58214.5|58089.5|58156.3|58031.3|441
1617577200000|2021-04-04 23:00:00|58194.2|58069.2|58186.3|58061.3|58243.7|58118.7|58183.7|58058.7|703
1617577500000|2021-04-04 23:05:00|58186.4|58061.4|58250.6|58125.6|58259.4|58134.4|58183.7|58058.7|612
1617577800000|2021-04-04 23:10:00|58250.7|58125.7|58240.1|58115.1|58257.6|58132.6|58192|58067|678
1617578100000|2021-04-04 23:15:00|58240.3|58115.3|58207.7|58082.7|58263|58138|58189.6|58064.6|586
1617578400000|2021-04-04 23:20:00|58208.4|58083.4|58236.3|58111.3|58263.2|58138.2|58208.2|58083.2|488
1617578700000|2021-04-04 23:25:00|58237|58112|58259.8|58134.8|58320.3|58195.3|58237|58112|537
1617579000000|2021-04-04 23:30:00|58258.7|58133.7|58267|58142|58286.7|58161.7|58232.5|58107.5|720
1617579300000|2021-04-04 23:35:00|58267.3|58142.3|58242.8|58117.8|58267.6|58142.6|58236.6|58111.6|631
1617579600000|2021-04-04 23:40:00|58243.4|58118.4|58237.1|58112.1|58256.2|58131.2|58221.8|58096.8|553
1617579900000|2021-04-04 23:45:00|58237|58112|58291|58166|58295.1|58170.1|58237|58112|554
1617580200000|2021-04-04 23:50:00|58291.1|58166.1|58267.9|58142.9|58368.1|58243.1|58264|58139|715
1617580500000|2021-04-04 23:55:00|58267.7|58142.7|58274.8|58149.8|58304.4|58179.4|58238.9|58113.9|660
1617580800000|2021-04-05 00:00:00|58270.2|58145.2|58401.2|58276.2|58456.7|58331.7|58270|58145|747
1617581100000|2021-04-05 00:05:00|58401.4|58276.4|58197.6|58072.6|58414.1|58289.1|58197.5|58072.5|911
1617581400000|2021-04-05 00:10:00|58197.5|58072.5|58107.3|57982.3|58214.6|58089.6|58077|57952|722
1617581700000|2021-04-05 00:15:00|58107.9|57982.9|58210.5|58085.5|58212.4|58087.4|58104.9|57979.9|580
1617582000000|2021-04-05 00:20:00|58211.2|58086.2|58256.3|58131.3|58299|58174|58211.2|58086.2|665
1617582300000|2021-04-05 00:25:00|58256.9|58131.9|58234.9|58109.9|58259.5|58134.5|58184.3|58059.3|692
1617582600000|2021-04-05 00:30:00|58234.8|58109.8|58165.7|58040.7|58244.4|58119.4|58131|58006|756
1617582900000|2021-04-05 00:35:00|58165.4|58040.4|58137.3|58012.3|58232.5|58107.5|58111.3|57986.3|782
1617583200000|2021-04-05 00:40:00|58136.9|58011.9|58048.1|57923.1|58137.6|58012.6|58045|57920|783
1617583500000|2021-04-05 00:45:00|58048.2|57923.2|58076.2|57951.2|58144.2|58019.2|58042.2|57917.2|675
1617583800000|2021-04-05 00:50:00|58076.6|57951.6|58014.8|57889.8|58082.2|57957.2|58014.2|57889.2|663
1617584100000|2021-04-05 00:55:00|58015.8|57890.8|57983.2|57858.2|58043.7|57918.7|57972.3|57847.3|674
1617584400000|2021-04-05 01:00:00|57982.1|57857.1|57895.4|57770.4|57986.1|57861.1|57835.8|57710.8|780
1617584700000|2021-04-05 01:05:00|57902.5|57777.5|57790.3|57665.3|57905|57780|57741|57616|855
1617585000000|2021-04-05 01:10:00|57790.8|57665.8|57851.4|57726.4|57870.1|57745.1|57790.8|57665.8|791
1617585300000|2021-04-05 01:15:00|57851.3|57726.3|57829.7|57704.7|57904.6|57779.6|57804.3|57679.3|730
1617585600000|2021-04-05 01:20:00|57829.3|57704.3|57863.7|57738.7|57879|57754|57828.8|57703.8|747
1617585900000|2021-04-05 01:25:00|57862.7|57737.7|57883.3|57758.3|57900.5|57775.5|57831.1|57706.1|780
1617586200000|2021-04-05 01:30:00|57883.9|57758.9|57837.4|57712.4|57883.9|57758.9|57810.3|57685.3|737
1617586500000|2021-04-05 01:35:00|57838.6|57713.6|57944.2|57819.2|57953.9|57828.9|57828.2|57703.2|748
1617586800000|2021-04-05 01:40:00|57944.3|57819.3|57889.8|57764.8|57945.1|57820.1|57881.8|57756.8|611
1617587100000|2021-04-05 01:45:00|57890.2|57765.2|57853.6|57728.6|57891.5|57766.5|57839.1|57714.1|648
1617587400000|2021-04-05 01:50:00|57854.3|57729.3|57776.8|57651.8|57871.6|57746.6|57767.6|57642.6|598
1617587700000|2021-04-05 01:55:00|57776.7|57651.7|57856.3|57731.3|57864.3|57739.3|57762.2|57637.2|692
1617588000000|2021-04-05 02:00:00|57855.7|57730.7|57655.7|57530.7|57855.7|57730.7|57560.2|57435.2|913
1617588300000|2021-04-05 02:05:00|57654.7|57529.7|57762.1|57637.1|57768.9|57643.9|57654.7|57529.7|792
1617588600000|2021-04-05 02:10:00|57761.3|57636.3|57761.8|57636.8|57811.1|57686.1|57734.5|57609.5|757
1617588900000|2021-04-05 02:15:00|57762|57637|57746.1|57621.1|57780.7|57655.7|57731.9|57606.9|700
1617589200000|2021-04-05 02:20:00|57746.3|57621.3|57691.6|57566.6|57750.2|57625.2|57641.7|57516.7|721
1617589500000|2021-04-05 02:25:00|57691.3|57566.3|57711.4|57586.4|57754.3|57629.3|57633|57508|743
1617589800000|2021-04-05 02:30:00|57712.6|57587.6|57791.1|57666.1|57865.6|57740.6|57678.2|57553.2|894
1617590100000|2021-04-05 02:35:00|57796.3|57671.3|57761.5|57636.5|57799.2|57674.2|57751.6|57626.6|708
1617590400000|2021-04-05 02:40:00|57763.2|57638.2|57759|57634|57825.1|57700.1|57755.6|57630.6|684
1617590700000|2021-04-05 02:45:00|57757.4|57632.4|57697.3|57572.3|57770.2|57645.2|57695.8|57570.8|635
1617591000000|2021-04-05 02:50:00|57695.7|57570.7|57687.9|57562.9|57706.8|57581.8|57680.6|57555.6|532
1617591300000|2021-04-05 02:55:00|57686.9|57561.9|57682.1|57557.1|57711.4|57586.4|57635.3|57510.3|728
1617591600000|2021-04-05 03:00:00|57682|57557|57659.1|57534.1|57684.2|57559.2|57594.3|57469.3|581
1617591900000|2021-04-05 03:05:00|57660|57535|57714.8|57589.8|57771.4|57646.4|57649.6|57524.6|648
1617592200000|2021-04-05 03:10:00|57713.1|57588.1|57717.4|57592.4|57746.3|57621.3|57668.1|57543.1|549
1617592500000|2021-04-05 03:15:00|57717.6|57592.6|57758.2|57633.2|57762.6|57637.6|57662.9|57537.9|656
1617592800000|2021-04-05 03:20:00|57757.5|57632.5|57706.1|57581.1|57776.4|57651.4|57700|57575|574
1617593100000|2021-04-05 03:25:00|57708.7|57583.7|57782|57657|57782|57657|57700.2|57575.2|534
1617593400000|2021-04-05 03:30:00|57781.9|57656.9|57740.2|57615.2|57788.4|57663.4|57737.3|57612.3|395
1617593700000|2021-04-05 03:35:00|57740.3|57615.3|57705.3|57580.3|57749.1|57624.1|57700.1|57575.1|639
1617594000000|2021-04-05 03:40:00|57703.6|57578.6|57735.7|57610.7|57766.2|57641.2|57703.3|57578.3|734
1617594300000|2021-04-05 03:45:00|57736.3|57611.3|57682.2|57557.2|57738.6|57613.6|57633.2|57508.2|745
1617594600000|2021-04-05 03:50:00|57682.7|57557.7|57601.5|57476.5|57685|57560|57566.1|57441.1|787
1617594900000|2021-04-05 03:55:00|57602.2|57477.2|57540.6|57415.6|57605.1|57480.1|57425.3|57300.3|872
1617595200000|2021-04-05 04:00:00|57539.2|57414.2|57617.2|57492.2|57618.8|57493.8|57380.1|57255.1|899
1617595500000|2021-04-05 04:05:00|57617.6|57492.6|57663.1|57538.1|57670|57545|57611.2|57486.2|794
1617595800000|2021-04-05 04:10:00|57665.1|57540.1|57543.7|57418.7|57667.1|57542.1|57540.5|57415.5|767
1617596100000|2021-04-05 04:15:00|57543|57418|57616.3|57491.3|57627.2|57502.2|57448.3|57323.3|841
1617596400000|2021-04-05 04:20:00|57614.7|57489.7|57579.2|57454.2|57645.4|57520.4|57547.3|57422.3|877
1617596700000|2021-04-05 04:25:00|57580.1|57455.1|57672.5|57547.5|57675.3|57550.3|57577.1|57452.1|799
1617597000000|2021-04-05 04:30:00|57672.4|57547.4|57593.3|57468.3|57675.1|57550.1|57591.1|57466.1|720
1617597300000|2021-04-05 04:35:00|57593.5|57468.5|57573.8|57448.8|57610.2|57485.2|57543.4|57418.4|664
1617597600000|2021-04-05 04:40:00|57573.5|57448.5|57656.8|57531.8|57660.4|57535.4|57573.5|57448.5|739
1617597900000|2021-04-05 04:45:00|57657.7|57532.7|57505|57380|57676.9|57551.9|57504.9|57379.9|705
1617598200000|2021-04-05 04:50:00|57504.2|57379.2|57404|57279|57516.8|57391.8|57402.8|57277.8|767
1617598500000|2021-04-05 04:55:00|57403.9|57278.9|57367.2|57242.2|57431.9|57306.9|57365.1|57240.1|838
1617598800000|2021-04-05 05:00:00|57366.2|57241.2|57401.8|57276.8|57433.5|57308.5|57283.7|57158.7|850
1617599100000|2021-04-05 05:05:00|57401.3|57276.3|57356.1|57231.1|57407.9|57282.9|57318.4|57193.4|749
1617599400000|2021-04-05 05:10:00|57356.2|57231.2|57290.9|57165.9|57357.4|57232.4|57271.8|57146.8|749
1617599700000|2021-04-05 05:15:00|57290.6|57165.6|57139|57014|57301.8|57176.8|57138.1|57013.1|803
1617600000000|2021-04-05 05:20:00|57143.1|57018.1|57162.1|57037.1|57188.8|57063.8|57085.3|56960.3|833
1617600300000|2021-04-05 05:25:00|57166.2|57041.2|57242.5|57117.5|57275.9|57150.9|57153.3|57028.3|791
1617600600000|2021-04-05 05:30:00|57243.5|57118.5|57314.5|57189.5|57321.2|57196.2|57211.4|57086.4|763
1617600900000|2021-04-05 05:35:00|57313.5|57188.5|57277.1|57152.1|57314.4|57189.4|57240.2|57115.2|646
1617601200000|2021-04-05 05:40:00|57279|57154|57322.6|57197.6|57322.6|57197.6|57236.1|57111.1|615
1617601500000|2021-04-05 05:45:00|57323.2|57198.2|57208.3|57083.3|57323.2|57198.2|57164.6|57039.6|766
1617601800000|2021-04-05 05:50:00|57208.9|57083.9|57126|57001|57209.4|57084.4|57115|56990|775
1617602100000|2021-04-05 05:55:00|57124.8|56999.8|56990|56865|57155|57030|56946.3|56821.3|879
1617602400000|2021-04-05 06:00:00|56994.2|56869.2|57114.8|56989.8|57114.8|56989.8|56910|56785|883
1617602700000|2021-04-05 06:05:00|57114.7|56989.7|57143.8|57018.8|57204.6|57079.6|57111.8|56986.8|735
1617603000000|2021-04-05 06:10:00|57142.5|57017.5|57101.7|56976.7|57143.7|57018.7|57073.8|56948.8|762
1617603300000|2021-04-05 06:15:00|57102.4|56977.4|57048.6|56923.6|57102.4|56977.4|56992.1|56867.1|810
1617603600000|2021-04-05 06:20:00|57048.4|56923.4|56948.5|56823.5|57058.7|56933.7|56906.5|56781.5|881
1617603900000|2021-04-05 06:25:00|56949.2|56824.2|57206|57081|57206|57081|56939.7|56814.7|893
1617604200000|2021-04-05 06:30:00|57207.8|57082.8|57211.1|57086.1|57268.4|57143.4|57165.1|57040.1|863
1617604500000|2021-04-05 06:35:00|57210.3|57085.3|57304.5|57179.5|57306.3|57181.3|57189.3|57064.3|758
1617604800000|2021-04-05 06:40:00|57304.6|57179.6|57379|57254|57379|57254|57287|57162|730
1617605100000|2021-04-05 06:45:00|57378.2|57253.2|57326.8|57201.8|57379.2|57254.2|57305.2|57180.2|648
1617605400000|2021-04-05 06:50:00|57326.7|57201.7|57297.3|57172.3|57326.7|57201.7|57294.5|57169.5|625
1617605700000|2021-04-05 06:55:00|57295.2|57170.2|57228.1|57103.1|57306.4|57181.4|57225.9|57100.9|612
1617606000000|2021-04-05 07:00:00|57227.9|57102.9|57127.2|57002.2|57228|57103|57095.2|56970.2|696
1617606300000|2021-04-05 07:05:00|57128.3|57003.3|57422.9|57297.9|57430.9|57305.9|57128.3|57003.3|817
1617606600000|2021-04-05 07:10:00|57422.5|57297.5|57364.3|57239.3|57422.8|57297.8|57363.9|57238.9|674
1617606900000|2021-04-05 07:15:00|57364.4|57239.4|57271.2|57146.2|57364.9|57239.9|57266.1|57141.1|615
1617607200000|2021-04-05 07:20:00|57271.5|57146.5|57242.5|57117.5|57345.4|57220.4|57236.4|57111.4|695
1617607500000|2021-04-05 07:25:00|57242.9|57117.9|57239.4|57114.4|57297|57172|57237.9|57112.9|674
1617607800000|2021-04-05 07:30:00|57239.2|57114.2|57184|57059|57284.1|57159.1|57183.3|57058.3|687
1617608100000|2021-04-05 07:35:00|57183.7|57058.7|57160|57035|57212.4|57087.4|57143.6|57018.6|740
1617608400000|2021-04-05 07:40:00|57158.4|57033.4|57216.3|57091.3|57217.4|57092.4|57068.1|56943.1|714
1617608700000|2021-04-05 07:45:00|57216.4|57091.4|57324.4|57199.4|57324.4|57199.4|57199.3|57074.3|616
1617609000000|2021-04-05 07:50:00|57325|57200|57299.4|57174.4|57333.2|57208.2|57216.6|57091.6|733
1617609300000|2021-04-05 07:55:00|57299.1|57174.1|57330.3|57205.3|57368.1|57243.1|57245.3|57120.3|835
1617609600000|2021-04-05 08:00:00|57331.2|57206.2|57328.9|57203.9|57404.3|57279.3|57293.1|57168.1|701
1617609900000|2021-04-05 08:05:00|57330.1|57205.1|57230|57105|57331.7|57206.7|57194.8|57069.8|753
1617610200000|2021-04-05 08:10:00|57229.9|57104.9|57213.8|57088.8|57235.3|57110.3|57176|57051|620
1617610500000|2021-04-05 08:15:00|57213.4|57088.4|57223.5|57098.5|57223.5|57098.5|57136.1|57011.1|602
1617610800000|2021-04-05 08:20:00|57224.3|57099.3|57124.4|56999.4|57229.4|57104.4|57087.3|56962.3|745
1617611100000|2021-04-05 08:25:00|57125|57000|57032.6|56907.6|57127.8|57002.8|56893.6|56768.6|927
1617611400000|2021-04-05 08:30:00|57031.2|56906.2|57066.2|56941.2|57133.2|57008.2|57029.1|56904.1|780
1617611700000|2021-04-05 08:35:00|57066.8|56941.8|57163.7|57038.7|57163.7|57038.7|57062.7|56937.7|716
1617612000000|2021-04-05 08:40:00|57163.1|57038.1|57146|57021|57182.3|57057.3|57101|56976|564
1617612300000|2021-04-05 08:45:00|57144.7|57019.7|57220.7|57095.7|57225.8|57100.8|57122.3|56997.3|579
1617612600000|2021-04-05 08:50:00|57220|57095|57201.1|57076.1|57265.2|57140.2|57183.4|57058.4|743
1617612900000|2021-04-05 08:55:00|57200.7|57075.7|57208.5|57083.5|57244.2|57119.2|57186.7|57061.7|625
1617613200000|2021-04-05 09:00:00|57208.3|57083.3|57103|56978|57210.3|57085.3|57067|56942|742
1617613500000|2021-04-05 09:05:00|57103.3|56978.3|57300|57175|57329.2|57204.2|57095.2|56970.2|843
1617613800000|2021-04-05 09:10:00|57301|57176|57307.9|57182.9|57319.7|57194.7|57267.7|57142.7|596
1617614100000|2021-04-05 09:15:00|57308.8|57183.8|57309.5|57184.5|57326.7|57201.7|57273.3|57148.3|479
1617614400000|2021-04-05 09:20:00|57304.7|57179.7|57431.4|57306.4|57431.5|57306.5|57298|57173|737
1617614700000|2021-04-05 09:25:00|57430|57305|57506.9|57381.9|57528.2|57403.2|57384.6|57259.6|808
1617615000000|2021-04-05 09:30:00|57507.6|57382.6|57442.1|57317.1|57509.7|57384.7|57441.9|57316.9|621
1617615300000|2021-04-05 09:35:00|57442.3|57317.3|57440.8|57315.8|57502.3|57377.3|57416.1|57291.1|759
1617615600000|2021-04-05 09:40:00|57440.6|57315.6|57454.5|57329.5|57478.3|57353.3|57437.3|57312.3|632
1617615900000|2021-04-05 09:45:00|57453.8|57328.8|57521.4|57396.4|57522|57397|57428.7|57303.7|565
1617616200000|2021-04-05 09:50:00|57520.8|57395.8|57550.4|57425.4|57583.8|57458.8|57520.1|57395.1|770
1617616500000|2021-04-05 09:55:00|57550.2|57425.2|57599.5|57474.5|57604.8|57479.8|57532.8|57407.8|574
1617616800000|2021-04-05 10:00:00|57597.8|57472.8|57586.7|57461.7|57602.8|57477.8|57560.1|57435.1|659
1617617100000|2021-04-05 10:05:00|57588.1|57463.1|57522.6|57397.6|57588.1|57463.1|57515.8|57390.8|650
1617617400000|2021-04-05 10:10:00|57522.4|57397.4|57521.9|57396.9|57553.2|57428.2|57516.8|57391.8|619
1617617700000|2021-04-05 10:15:00|57521.7|57396.7|57496.8|57371.8|57529.7|57404.7|57485.7|57360.7|530
1617618000000|2021-04-05 10:20:00|57496.6|57371.6|57495.7|57370.7|57532.4|57407.4|57493.1|57368.1|640
1617618300000|2021-04-05 10:25:00|57496.4|57371.4|57496.3|57371.3|57508.8|57383.8|57478.5|57353.5|552
1617618600000|2021-04-05 10:30:00|57497.4|57372.4|57425.4|57300.4|57516.6|57391.6|57420.2|57295.2|556
1617618900000|2021-04-05 10:35:00|57424.1|57299.1|57438.1|57313.1|57454.8|57329.8|57407.3|57282.3|551
1617619200000|2021-04-05 10:40:00|57436.3|57311.3|57450.8|57325.8|57468.8|57343.8|57432.2|57307.2|577
1617619500000|2021-04-05 10:45:00|57451.6|57326.6|57537.6|57412.6|57540.9|57415.9|57447.4|57322.4|669
1617619800000|2021-04-05 10:50:00|57539.6|57414.6|57653.9|57528.9|57660|57535|57536.8|57411.8|741
1617620100000|2021-04-05 10:55:00|57654|57529|57732.4|57607.4|57771.8|57646.8|57627.2|57502.2|854
1617620400000|2021-04-05 11:00:00|57731.9|57606.9|57682.9|57557.9|57780.3|57655.3|57644.9|57519.9|799
1617620700000|2021-04-05 11:05:00|57683|57558|57678.3|57553.3|57735.9|57610.9|57642.3|57517.3|696
1617621000000|2021-04-05 11:10:00|57677.1|57552.1|57677|57552|57708.5|57583.5|57662.2|57537.2|660
1617621300000|2021-04-05 11:15:00|57676.8|57551.8|57780.4|57655.4|57805.1|57680.1|57674|57549|747
1617621600000|2021-04-05 11:20:00|57781.8|57656.8|57684.1|57559.1|57786|57661|57683.7|57558.7|759
1617621900000|2021-04-05 11:25:00|57683.9|57558.9|57735.4|57610.4|57738.9|57613.9|57654.4|57529.4|757
1617622200000|2021-04-05 11:30:00|57735.3|57610.3|57679.7|57554.7|57735.3|57610.3|57668.9|57543.9|776
1617622500000|2021-04-05 11:35:00|57680.6|57555.6|57749.4|57624.4|57786.6|57661.6|57666.5|57541.5|830
1617622800000|2021-04-05 11:40:00|57746.6|57621.6|57730.4|57605.4|57752.8|57627.8|57701.1|57576.1|762
1617623100000|2021-04-05 11:45:00|57730.5|57605.5|57687.1|57562.1|57731.4|57606.4|57682.1|57557.1|627
1617623400000|2021-04-05 11:50:00|57687.2|57562.2|57675.5|57550.5|57699.7|57574.7|57666.6|57541.6|638
1617623700000|2021-04-05 11:55:00|57673.9|57548.9|57817.5|57692.5|57817.5|57692.5|57673.9|57548.9|589
1617624000000|2021-04-05 12:00:00|57816.8|57691.8|57930.8|57805.8|57935.9|57810.9|57816.5|57691.5|882
1617624300000|2021-04-05 12:05:00|57931.4|57806.4|58024.4|57899.4|58028.7|57903.7|57924.3|57799.3|711
1617624600000|2021-04-05 12:10:00|58023.2|57898.2|58053.6|57928.6|58095.6|57970.6|57991.6|57866.6|796
1617624900000|2021-04-05 12:15:00|58053.5|57928.5|58027.8|57902.8|58130.6|58005.6|58020.4|57895.4|827
1617625200000|2021-04-05 12:20:00|58027.5|57902.5|57971|57846|58036.7|57911.7|57960.9|57835.9|748
1617625500000|2021-04-05 12:25:00|57970.2|57845.2|57919.9|57794.9|57974.9|57849.9|57919.9|57794.9|681
1617625800000|2021-04-05 12:30:00|57918.4|57793.4|57920.2|57795.2|57955.7|57830.7|57854.5|57729.5|845
1617626100000|2021-04-05 12:35:00|57920.4|57795.4|58011.7|57886.7|58020.7|57895.7|57920.4|57795.4|773
1617626400000|2021-04-05 12:40:00|58012|57887|58020|57895|58045.1|57920.1|57983.4|57858.4|624
1617626700000|2021-04-05 12:45:00|58020.2|57895.2|58069.4|57944.4|58069.8|57944.8|58017.6|57892.6|577
1617627000000|2021-04-05 12:50:00|58071.7|57946.7|58103.8|57978.8|58187|58062|58061.3|57936.3|875
1617627300000|2021-04-05 12:55:00|58104.2|57979.2|58036.8|57911.8|58106.7|57981.7|58036.7|57911.7|671
1617627600000|2021-04-05 13:00:00|58036.5|57911.5|58065.2|57940.2|58132.5|58007.5|58031|57906|782
1617627900000|2021-04-05 13:05:00|58065.5|57940.5|57956.6|57831.6|58092.6|57967.6|57954|57829|732
1617628200000|2021-04-05 13:10:00|57956.8|57831.8|58063.9|57938.9|58093.6|57968.6|57956.7|57831.7|721
1617628500000|2021-04-05 13:15:00|58063.6|57938.6|58049.7|57924.7|58116.3|57991.3|58032.7|57907.7|559
1617628800000|2021-04-05 13:20:00|58048.9|57923.9|58003.2|57878.2|58052.5|57927.5|57970.8|57845.8|775
1617629100000|2021-04-05 13:25:00|58002.7|57877.7|57951.9|57826.9|58004.1|57879.1|57861.3|57736.3|678
1617629400000|2021-04-05 13:30:00|57951.5|57826.5|58028.9|57903.9|58035.2|57910.2|57950.4|57825.4|523
1617629700000|2021-04-05 13:35:00|58032.3|57907.3|58037.7|57912.7|58096|57971|58028.5|57903.5|625
1617630000000|2021-04-05 13:40:00|58037.6|57912.6|58016.5|57891.5|58079|57954|57997.7|57872.7|653
1617630300000|2021-04-05 13:45:00|58015.1|57890.1|58073.1|57948.1|58075.6|57950.6|58006.5|57881.5|777
1617630600000|2021-04-05 13:50:00|58074.1|57949.1|58102.4|57977.4|58130.2|58005.2|58073|57948|681
1617630900000|2021-04-05 13:55:00|58101.7|57976.7|58197.8|58072.8|58199.4|58074.4|58095.4|57970.4|676
1617631200000|2021-04-05 14:00:00|58199.6|58074.6|58358|58233|58370.7|58245.7|58196.9|58071.9|899
1617631500000|2021-04-05 14:05:00|58357.6|58232.6|58310.4|58185.4|58389.8|58264.8|58287.6|58162.6|829
1617631800000|2021-04-05 14:10:00|58310.6|58185.6|58301.2|58176.2|58363.4|58238.4|58280.4|58155.4|910
1617632100000|2021-04-05 14:15:00|58301.7|58176.7|58317.2|58192.2|58360.6|58235.6|58301.7|58176.7|744
1617632400000|2021-04-05 14:20:00|58317.6|58192.6|58500.2|58375.2|58503.5|58378.5|58311.8|58186.8|840
1617632700000|2021-04-05 14:25:00|58500.3|58375.3|58718.3|58593.3|58796.3|58671.3|58500.3|58375.3|891
1617633000000|2021-04-05 14:30:00|58718|58593|58862.4|58737.4|58863.6|58738.6|58718|58593|880
1617633300000|2021-04-05 14:35:00|58864.1|58739.1|58911.1|58786.1|58956.1|58831.1|58808.3|58683.3|936
1617633600000|2021-04-05 14:40:00|58909|58784|58949.4|58824.4|59032.9|58907.9|58908.4|58783.4|895
1617633900000|2021-04-05 14:45:00|58949.5|58824.5|58923.2|58798.2|59055.6|58930.6|58922.4|58797.4|746
1617634200000|2021-04-05 14:50:00|58925.6|58800.6|59001.8|58876.8|59021.3|58896.3|58887.1|58762.1|847
1617634500000|2021-04-05 14:55:00|59001.9|58876.9|59235.9|59110.9|59235.9|59110.9|58941.5|58816.5|831
1617634800000|2021-04-05 15:00:00|59235.5|59110.5|59135.1|59010.1|59317.9|59192.9|59098.8|58973.8|1022
1617635100000|2021-04-05 15:05:00|59137.9|59012.9|59040.9|58915.9|59171.9|59046.9|58938.5|58813.5|967
1617635400000|2021-04-05 15:10:00|59028.2|58903.2|59090.5|58965.5|59114.7|58989.7|59024.8|58899.8|899
1617635700000|2021-04-05 15:15:00|59091.1|58966.1|59159.3|59034.3|59247.1|59122.1|59086.9|58961.9|915
1617636000000|2021-04-05 15:20:00|59159.7|59034.7|59020.9|58895.9|59163.9|59038.9|58996.4|58871.4|911
1617636300000|2021-04-05 15:25:00|59022.1|58897.1|59052.1|58927.1|59128.5|59003.5|59013.2|58888.2|874
1617636600000|2021-04-05 15:30:00|59051.9|58926.9|59213.7|59088.7|59219.7|59094.7|59051.7|58926.7|767
1617636900000|2021-04-05 15:35:00|59212.8|59087.8|59102.9|58977.9|59212.8|59087.8|59049.1|58924.1|897
1617637200000|2021-04-05 15:40:00|59104.2|58979.2|59052.1|58927.1|59104.7|58979.7|59043.9|58918.9|854
1617637500000|2021-04-05 15:45:00|59052|58927|59029.8|58904.8|59059.6|58934.6|58989.1|58864.1|857
1617637800000|2021-04-05 15:50:00|59029.9|58904.9|59037|58912|59085.3|58960.3|59029.4|58904.4|861
1617638100000|2021-04-05 15:55:00|59038.1|58913.1|59087|58962|59095.3|58970.3|59026|58901|656
1617638400000|2021-04-05 16:00:00|59087.3|58962.3|59164.5|59039.5|59292|59167|59083.1|58958.1|946
1617638700000|2021-04-05 16:05:00|59164.3|59039.3|59119.6|58994.6|59180.7|59055.7|58987.5|58862.5|946
1617639000000|2021-04-05 16:10:00|59123.8|58998.8|59069.7|58944.7|59133.6|59008.6|59060|58935|802
1617639300000|2021-04-05 16:15:00|59072|58947|58954|58829|59100.7|58975.7|58940|58815|876
1617639600000|2021-04-05 16:20:00|58956.1|58831.1|59135.1|59010.1|59139.1|59014.1|58956.1|58831.1|816
1617639900000|2021-04-05 16:25:00|59134.5|59009.5|59143.4|59018.4|59185.4|59060.4|59122.4|58997.4|768
1617640200000|2021-04-05 16:30:00|59145.9|59020.9|59205.2|59080.2|59212.1|59087.1|59140.6|59015.6|759
1617640500000|2021-04-05 16:35:00|59208.6|59083.6|59154.7|59029.7|59214.1|59089.1|59141.1|59016.1|787
1617640800000|2021-04-05 16:40:00|59154.4|59029.4|59115.9|58990.9|59177.1|59052.1|59087.1|58962.1|805
1617641100000|2021-04-05 16:45:00|59115.1|58990.1|59062.9|58937.9|59125.2|59000.2|59043.9|58918.9|728
1617641400000|2021-04-05 16:50:00|59061.1|58936.1|59002.2|58877.2|59083.8|58958.8|58994.4|58869.4|750
1617641700000|2021-04-05 16:55:00|59002.5|58877.5|59050|58925|59087.7|58962.7|58975.4|58850.4|712
1617642000000|2021-04-05 17:00:00|59050.4|58925.4|59018.4|58893.4|59138.9|59013.9|58990.2|58865.2|869
1617642300000|2021-04-05 17:05:00|59019.1|58894.1|58963.2|58838.2|59046|58921|58958|58833|751
1617642600000|2021-04-05 17:10:00|58963.4|58838.4|58952.5|58827.5|58993.1|58868.1|58910.1|58785.1|817
1617642900000|2021-04-05 17:15:00|58952.2|58827.2|58923.4|58798.4|58989|58864|58888|58763|834
1617643200000|2021-04-05 17:20:00|58923.9|58798.9|58924.8|58799.8|58948.5|58823.5|58818.3|58693.3|774
1617643500000|2021-04-05 17:25:00|58926.1|58801.1|58818.2|58693.2|58931.7|58806.7|58767.7|58642.7|827
1617643800000|2021-04-05 17:30:00|58818.7|58693.7|58792.6|58667.6|58838.2|58713.2|58688.4|58563.4|875
1617644100000|2021-04-05 17:35:00|58792.7|58667.7|58820.6|58695.6|58845.8|58720.8|58755|58630|849
1617644400000|2021-04-05 17:40:00|58821.4|58696.4|58986.9|58861.9|58997.2|58872.2|58818.3|58693.3|680
1617644700000|2021-04-05 17:45:00|58987.3|58862.3|58927.2|58802.2|58989.7|58864.7|58917.6|58792.6|841
1617645000000|2021-04-05 17:50:00|58926.6|58801.6|58938.5|58813.5|58944.4|58819.4|58926.6|58801.6|574
1617645300000|2021-04-05 17:55:00|58938.4|58813.4|59022.1|58897.1|59056.6|58931.6|58933.4|58808.4|748
1617645600000|2021-04-05 18:00:00|59021.4|58896.4|59068.2|58943.2|59097.9|58972.9|59021.4|58896.4|717
1617645900000|2021-04-05 18:05:00|59069.4|58944.4|59003.3|58878.3|59091.5|58966.5|59003.3|58878.3|634
1617646200000|2021-04-05 18:10:00|59003|58878|58913.7|58788.7|59009.4|58884.4|58912|58787|646
1617646500000|2021-04-05 18:15:00|58912.5|58787.5|58975.6|58850.6|58978.6|58853.6|58905.9|58780.9|709
1617646800000|2021-04-05 18:20:00|58975.1|58850.1|58816.2|58691.2|58975.6|58850.6|58816.2|58691.2|701
1617647100000|2021-04-05 18:25:00|58816.3|58691.3|58925.5|58800.5|58928.9|58803.9|58815.7|58690.7|554
1617647400000|2021-04-05 18:30:00|58926.5|58801.5|58946|58821|58966.8|58841.8|58893.3|58768.3|685
1617647700000|2021-04-05 18:35:00|58946.1|58821.1|58937.3|58812.3|58973.3|58848.3|58907.2|58782.2|638
1617648000000|2021-04-05 18:40:00|58938.3|58813.3|58852.5|58727.5|58976|58851|58849.2|58724.2|684
1617648300000|2021-04-05 18:45:00|58850.5|58725.5|58935.2|58810.2|58937.5|58812.5|58847.7|58722.7|709
1617648600000|2021-04-05 18:50:00|58933.5|58808.5|58949.2|58824.2|58964.6|58839.6|58906.3|58781.3|621
1617648900000|2021-04-05 18:55:00|58950.3|58825.3|58948.8|58823.8|58951|58826|58901.9|58776.9|650
1617649200000|2021-04-05 19:00:00|58949.4|58824.4|58980.4|58855.4|58986|58861|58928.7|58803.7|711
1617649500000|2021-04-05 19:05:00|58978.5|58853.5|59069.1|58944.1|59069.1|58944.1|58965.9|58840.9|645
1617649800000|2021-04-05 19:10:00|59068.2|58943.2|59067.1|58942.1|59074.4|58949.4|59037.3|58912.3|551
1617650100000|2021-04-05 19:15:00|59065.9|58940.9|59005.2|58880.2|59086.7|58961.7|59004.3|58879.3|610
1617650400000|2021-04-05 19:20:00|59004.6|58879.6|59080.6|58955.6|59155.4|59030.4|58971.5|58846.5|748
1617650700000|2021-04-05 19:25:00|59082.3|58957.3|58952|58827|59088.8|58963.8|58951.3|58826.3|640
1617651000000|2021-04-05 19:30:00|58952.2|58827.2|58969.6|58844.6|58983.1|58858.1|58880.1|58755.1|671
1617651300000|2021-04-05 19:35:00|58971.4|58846.4|58952.8|58827.8|59010.9|58885.9|58946.5|58821.5|570
1617651600000|2021-04-05 19:40:00|58948.6|58823.6|59013.9|58888.9|59016.4|58891.4|58904.6|58779.6|644
1617651900000|2021-04-05 19:45:00|59014.3|58889.3|59020.2|58895.2|59066.5|58941.5|59012.5|58887.5|654
1617652200000|2021-04-05 19:50:00|59020.6|58895.6|59012.1|58887.1|59065|58940|59011.4|58886.4|662
1617652500000|2021-04-05 19:55:00|59012.2|58887.2|59081|58956|59102.2|58977.2|59011.7|58886.7|661
1617652800000|2021-04-05 20:00:00|59081.9|58956.9|59136.6|59011.6|59158.1|59033.1|59078.6|58953.6|718
1617653100000|2021-04-05 20:05:00|59138.3|59013.3|59077.9|58952.9|59154.7|59029.7|59075.1|58950.1|752
1617653400000|2021-04-05 20:10:00|59078.1|58953.1|59040.1|58915.1|59081.6|58956.6|59021.2|58896.2|667
1617653700000|2021-04-05 20:15:00|59039.9|58914.9|59057.5|58932.5|59092.5|58967.5|59032|58907|646
1617654000000|2021-04-05 20:20:00|59056.5|58931.5|59036.5|58911.5|59067.5|58942.5|59021.8|58896.8|553
1617654300000|2021-04-05 20:25:00|59036.9|58911.9|59032.6|58907.6|59084.3|58959.3|59024.6|58899.6|638
1617654600000|2021-04-05 20:30:00|59032.2|58907.2|59082|58957|59126.7|59001.7|59018.8|58893.8|818
1617654900000|2021-04-05 20:35:00|59082.3|58957.3|59024.2|58899.2|59090.2|58965.2|59022.8|58897.8|679
1617655200000|2021-04-05 20:40:00|59018.8|58893.8|58987.2|58862.2|59025.1|58900.1|58953.7|58828.7|585
1617655500000|2021-04-05 20:45:00|58987.1|58862.1|58900.6|58775.6|58988.1|58863.1|58891.1|58766.1|607
1617655800000|2021-04-05 20:50:00|58900.2|58775.2|58854|58729|58914.5|58789.5|58833.4|58708.4|708
1617656100000|2021-04-05 20:55:00|58854.4|58729.4|58860.2|58735.2|58869.1|58744.1|58844.4|58719.4|632
1617656400000|2021-04-05 21:00:00|58860.3|58735.3|58895.7|58770.7|58898.2|58773.2|58860.3|58735.3|451
1617656700000|2021-04-05 21:05:00|58895.2|58770.2|58936.8|58811.8|58936.8|58811.8|58894.3|58769.3|526
1617657000000|2021-04-05 21:10:00|58936.7|58811.7|58909|58784|58950.8|58825.8|58907|58782|504
1617657300000|2021-04-05 21:15:00|58908.7|58783.7|58805.1|58680.1|58912.5|58787.5|58759.7|58634.7|595
1617657600000|2021-04-05 21:20:00|58805|58680|58819.9|58694.9|58851.7|58726.7|58805|58680|682
1617657900000|2021-04-05 21:25:00|58819.6|58694.6|58774|58649|58828.2|58703.2|58765.7|58640.7|695
1617658200000|2021-04-05 21:30:00|58772.4|58647.4|58644.5|58519.5|58784.6|58659.6|58634|58509|570
1617658500000|2021-04-05 21:35:00|58646.7|58521.7|58662.6|58537.6|58681.8|58556.8|58579.5|58454.5|640
1617658800000|2021-04-05 21:40:00|58662.4|58537.4|58707.3|58582.3|58721.8|58596.8|58652.2|58527.2|518
1617659100000|2021-04-05 21:45:00|58706.6|58581.6|58710.1|58585.1|58737|58612|58665.2|58540.2|635
1617659400000|2021-04-05 21:50:00|58708.1|58583.1|58750.4|58625.4|58775|58650|58707.5|58582.5|437
1617659700000|2021-04-05 21:55:00|58751.1|58626.1|58742.8|58617.8|58811.8|58686.8|58729.1|58604.1|495
1617660000000|2021-04-05 22:00:00|58743.5|58618.5|58858.8|58733.8|58908.3|58783.3|58743.5|58618.5|661
1617660300000|2021-04-05 22:05:00|58860|58735|58853.4|58728.4|58904.3|58779.3|58827|58702|670
1617660600000|2021-04-05 22:10:00|58853.5|58728.5|58854.7|58729.7|58856.5|58731.5|58804|58679|611
1617660900000|2021-04-05 22:15:00|58853.3|58728.3|58783.1|58658.1|58853.3|58728.3|58763|58638|581
1617661200000|2021-04-05 22:20:00|58782.9|58657.9|58878.9|58753.9|58880.1|58755.1|58781.1|58656.1|639
1617661500000|2021-04-05 22:25:00|58880.1|58755.1|58924.1|58799.1|58928.1|58803.1|58863|58738|658
1617661800000|2021-04-05 22:30:00|58924.2|58799.2|58903.9|58778.9|58951.4|58826.4|58898.8|58773.8|574
1617662100000|2021-04-05 22:35:00|58903.2|58778.2|58826.8|58701.8|58924.1|58799.1|58826.8|58701.8|660
1617662400000|2021-04-05 22:40:00|58826.9|58701.9|58906|58781|58908.5|58783.5|58826|58701|715
1617662700000|2021-04-05 22:45:00|58905.6|58780.6|58937.5|58812.5|58955.1|58830.1|58891.7|58766.7|660
1617663000000|2021-04-05 22:50:00|58937.6|58812.6|58973.3|58848.3|59021.9|58896.9|58900.5|58775.5|654
1617663300000|2021-04-05 22:55:00|58971.7|58846.7|58945.2|58820.2|58995.1|58870.1|58927.4|58802.4|710
1617663600000|2021-04-05 23:00:00|58944.9|58819.9|58753.2|58628.2|58947.6|58822.6|58751.1|58626.1|829
1617663900000|2021-04-05 23:05:00|58752.6|58627.6|58760.3|58635.3|58821.9|58696.9|58738.4|58613.4|786
1617664200000|2021-04-05 23:10:00|58758.8|58633.8|58636.7|58511.7|58760.1|58635.1|58622.4|58497.4|858
1617664500000|2021-04-05 23:15:00|58636.5|58511.5|58738.2|58613.2|58753.7|58628.7|58636.2|58511.2|872
1617664800000|2021-04-05 23:20:00|58736.7|58611.7|58789.3|58664.3|58798.3|58673.3|58684.3|58559.3|851
1617665100000|2021-04-05 23:25:00|58788.2|58663.2|58820.3|58695.3|58843.7|58718.7|58775.2|58650.2|732
1617665400000|2021-04-05 23:30:00|58819.6|58694.6|58821.7|58696.7|58884.4|58759.4|58816.3|58691.3|703
1617665700000|2021-04-05 23:35:00|58821.5|58696.5|58744|58619|58824.9|58699.9|58734.2|58609.2|692
1617666000000|2021-04-05 23:40:00|58743.8|58618.8|58745.6|58620.6|58797.5|58672.5|58719.3|58594.3|716
1617666300000|2021-04-05 23:45:00|58748.2|58623.2|58777.3|58652.3|58805.9|58680.9|58746.8|58621.8|750
1617666600000|2021-04-05 23:50:00|58767.2|58642.2|58841.6|58716.6|58872.7|58747.7|58751.4|58626.4|744
1617666900000|2021-04-05 23:55:00|58842.6|58717.6|59187.6|59062.6|59187.6|59062.6|58839.5|58714.5|847
1617667200000|2021-04-06 00:00:00|59187.2|59062.2|59261.2|59136.2|59453.8|59328.8|59187.2|59062.2|895
1617667500000|2021-04-06 00:05:00|59259.4|59134.4|59476.1|59351.1|59481.7|59356.7|59248.1|59123.1|967
1617667800000|2021-04-06 00:10:00|59476.3|59351.3|59358.4|59233.4|59526.9|59401.9|59315.8|59190.8|958
1617668100000|2021-04-06 00:15:00|59353.1|59228.1|59169.6|59044.6|59396.5|59271.5|59169.6|59044.6|849
1617668400000|2021-04-06 00:20:00|59170.8|59045.8|59233|59108|59239.5|59114.5|59115.7|58990.7|835
1617668700000|2021-04-06 00:25:00|59232.4|59107.4|59223.7|59098.7|59310.2|59185.2|59215.4|59090.4|918
1617669000000|2021-04-06 00:30:00|59224.2|59099.2|59289.9|59164.9|59294|59169|59181.9|59056.9|920
1617669300000|2021-04-06 00:35:00|59291.7|59166.7|59238.8|59113.8|59300.4|59175.4|59203.6|59078.6|910
1617669600000|2021-04-06 00:40:00|59238.7|59113.7|59251.6|59126.6|59287.8|59162.8|59207.7|59082.7|893
1617669900000|2021-04-06 00:45:00|59250.2|59125.2|59316.2|59191.2|59323.7|59198.7|59220.7|59095.7|785
1617670200000|2021-04-06 00:50:00|59306.4|59181.4|59324.2|59199.2|59330.7|59205.7|59284.1|59159.1|843
1617670500000|2021-04-06 00:55:00|59324.3|59199.3|59403.3|59278.3|59409.5|59284.5|59322.3|59197.3|767
1617670800000|2021-04-06 01:00:00|59404|59279|59294.8|59169.8|59523.2|59398.2|59294.8|59169.8|935
1617671100000|2021-04-06 01:05:00|59294.9|59169.9|59344.7|59219.7|59371.3|59246.3|59294.9|59169.9|799
1617671400000|2021-04-06 01:10:00|59344.1|59219.1|59286.9|59161.9|59357.7|59232.7|59284|59159|841
1617671700000|2021-04-06 01:15:00|59286.7|59161.7|59209.4|59084.4|59313.1|59188.1|59172.3|59047.3|963
1617672000000|2021-04-06 01:20:00|59212|59087|59002.8|58877.8|59243.3|59118.3|58997.4|58872.4|919
1617672300000|2021-04-06 01:25:00|59004|58879|59081.5|58956.5|59081.8|58956.8|58977.6|58852.6|850
1617672600000|2021-04-06 01:30:00|59081|58956|59114.3|58989.3|59155.6|59030.6|59019.3|58894.3|788
1617672900000|2021-04-06 01:35:00|59116.9|58991.9|59129.9|59004.9|59150.5|59025.5|59113.3|58988.3|729
1617673200000|2021-04-06 01:40:00|59129.8|59004.8|59077.4|58952.4|59139.5|59014.5|59030.4|58905.4|797
1617673500000|2021-04-06 01:45:00|59080.6|58955.6|59005.7|58880.7|59080.6|58955.6|58914.2|58789.2|828
1617673800000|2021-04-06 01:50:00|59005.8|58880.8|58929.5|58804.5|59050.6|58925.6|58915.6|58790.6|856
1617674100000|2021-04-06 01:55:00|58927.3|58802.3|58870.4|58745.4|58927.3|58802.3|58821.3|58696.3|813
1617674400000|2021-04-06 02:00:00|58870.5|58745.5|58771.2|58646.2|58918.6|58793.6|58767.2|58642.2|884
1617674700000|2021-04-06 02:05:00|58770.8|58645.8|58781.6|58656.6|58836.8|58711.8|58724.1|58599.1|885
1617675000000|2021-04-06 02:10:00|58781.9|58656.9|58794.2|58669.2|58796.2|58671.2|58717.7|58592.7|874
1617675300000|2021-04-06 02:15:00|58794.1|58669.1|58827.1|58702.1|58887.3|58762.3|58777.3|58652.3|717
1617675600000|2021-04-06 02:20:00|58827.8|58702.8|58795.6|58670.6|58828.6|58703.6|58790|58665|647
1617675900000|2021-04-06 02:25:00|58795.5|58670.5|58813.2|58688.2|58845.8|58720.8|58795.2|58670.2|644
1617676200000|2021-04-06 02:30:00|58813.8|58688.8|58891.1|58766.1|58891.4|58766.4|58801.9|58676.9|611
1617676500000|2021-04-06 02:35:00|58891.3|58766.3|58901.3|58776.3|58910.8|58785.8|58876.1|58751.1|655
1617676800000|2021-04-06 02:40:00|58901.5|58776.5|58870.8|58745.8|58909.7|58784.7|58870.3|58745.3|493
1617677100000|2021-04-06 02:45:00|58870.6|58745.6|58817.8|58692.8|58870.9|58745.9|58817.8|58692.8|601
1617677400000|2021-04-06 02:50:00|58817.1|58692.1|58878.6|58753.6|58886.2|58761.2|58817.1|58692.1|683
1617677700000|2021-04-06 02:55:00|58878.4|58753.4|58829.9|58704.9|58884.3|58759.3|58824.8|58699.8|654
1617678000000|2021-04-06 03:00:00|58829.4|58704.4|58866.2|58741.2|58866.3|58741.3|58802.4|58677.4|590
1617678300000|2021-04-06 03:05:00|58866.3|58741.3|58882.4|58757.4|58905.6|58780.6|58866.3|58741.3|625
1617678600000|2021-04-06 03:10:00|58880.6|58755.6|58842.3|58717.3|58880.6|58755.6|58829.4|58704.4|728
1617678900000|2021-04-06 03:15:00|58842.4|58717.4|58820.8|58695.8|58849.9|58724.9|58814.1|58689.1|780
1617679200000|2021-04-06 03:20:00|58821.7|58696.7|58860.2|58735.2|58889.5|58764.5|58806.4|58681.4|780
1617679500000|2021-04-06 03:25:00|58860.7|58735.7|58983.8|58858.8|58998.6|58873.6|58841.6|58716.6|662
1617679800000|2021-04-06 03:30:00|58984.2|58859.2|58940.6|58815.6|58988|58863|58934.2|58809.2|579
1617680100000|2021-04-06 03:35:00|58940|58815|58909.7|58784.7|58960.4|58835.4|58901.9|58776.9|699
1617680400000|2021-04-06 03:40:00|58909.4|58784.4|58907.7|58782.7|58940.5|58815.5|58904.6|58779.6|544
1617680700000|2021-04-06 03:45:00|58907.9|58782.9|58869|58744|58908.8|58783.8|58866|58741|586
1617681000000|2021-04-06 03:50:00|58868.8|58743.8|58806|58681|58872.6|58747.6|58805.5|58680.5|485
1617681300000|2021-04-06 03:55:00|58806.1|58681.1|58684.3|58559.3|58812.2|58687.2|58673.8|58548.8|738
1617681600000|2021-04-06 04:00:00|58684.2|58559.2|58807.2|58682.2|58807.2|58682.2|58678.3|58553.3|705
1617681900000|2021-04-06 04:05:00|58807|58682|58789.8|58664.8|58813.1|58688.1|58785.4|58660.4|595
1617682200000|2021-04-06 04:10:00|58789.9|58664.9|58830.4|58705.4|58833.3|58708.3|58789.7|58664.7|696
1617682500000|2021-04-06 04:15:00|58830.2|58705.2|58842.1|58717.1|58843.8|58718.8|58748.4|58623.4|643
1617682800000|2021-04-06 04:20:00|58840.7|58715.7|58868.6|58743.6|58907.5|58782.5|58813.6|58688.6|750
1617683100000|2021-04-06 04:25:00|58869|58744|58829.5|58704.5|58871.6|58746.6|58818.8|58693.8|587
1617683400000|2021-04-06 04:30:00|58829.9|58704.9|58928.1|58803.1|58937.3|58812.3|58823.3|58698.3|768
1617683700000|2021-04-06 04:35:00|58928.4|58803.4|58875.8|58750.8|58928.6|58803.6|58872.1|58747.1|652
1617684000000|2021-04-06 04:40:00|58876.1|58751.1|58820|58695|58904|58779|58817.1|58692.1|657
1617684300000|2021-04-06 04:45:00|58818.1|58693.1|58831.6|58706.6|58831.9|58706.9|58794.5|58669.5|587
1617684600000|2021-04-06 04:50:00|58831.1|58706.1|58874.3|58749.3|58891.9|58766.9|58819.2|58694.2|726
1617684900000|2021-04-06 04:55:00|58874.2|58749.2|58850.6|58725.6|58874.9|58749.9|58844.4|58719.4|525
1617685200000|2021-04-06 05:00:00|58849.9|58724.9|58881.4|58756.4|58882.4|58757.4|58845.2|58720.2|498
1617685500000|2021-04-06 05:05:00|58881.5|58756.5|58889.6|58764.6|58909.6|58784.6|58879.4|58754.4|481
1617685800000|2021-04-06 05:10:00|58889.4|58764.4|58925.1|58800.1|58925.2|58800.2|58859.2|58734.2|523
1617686100000|2021-04-06 05:15:00|58922.9|58797.9|58870.8|58745.8|58925.7|58800.7|58866.8|58741.8|436
1617686400000|2021-04-06 05:20:00|58871.1|58746.1|58831|58706|58873.1|58748.1|58829|58704|352
1617686700000|2021-04-06 05:25:00|58834.8|58709.8|58931.2|58806.2|58933.4|58808.4|58834.8|58709.8|399
1617687000000|2021-04-06 05:30:00|58933.4|58808.4|58900.3|58775.3|58948.1|58823.1|58899.5|58774.5|524
1617687300000|2021-04-06 05:35:00|58898.9|58773.9|59029.6|58904.6|59029.8|58904.8|58898.3|58773.3|605
1617687600000|2021-04-06 05:40:00|59029.8|58904.8|59045.5|58920.5|59077.5|58952.5|59029.8|58904.8|557
1617687900000|2021-04-06 05:45:00|59045.9|58920.9|58997.7|58872.7|59057.4|58932.4|58993.8|58868.8|562
1617688200000|2021-04-06 05:50:00|58998.1|58873.1|58940.3|58815.3|58998.1|58873.1|58940.3|58815.3|676
1617688500000|2021-04-06 05:55:00|58940.2|58815.2|58921.7|58796.7|58951.3|58826.3|58913.5|58788.5|518
1617688800000|2021-04-06 06:00:00|58921.4|58796.4|58828.2|58703.2|58921.4|58796.4|58828.2|58703.2|550
1617689100000|2021-04-06 06:05:00|58828.9|58703.9|58826.9|58701.9|58846|58721|58820.3|58695.3|582
1617689400000|2021-04-06 06:10:00|58826.4|58701.4|58809.9|58684.9|58827.9|58702.9|58806.7|58681.7|547
1617689700000|2021-04-06 06:15:00|58809.7|58684.7|58745.3|58620.3|58809.7|58684.7|58712.9|58587.9|838
1617690000000|2021-04-06 06:20:00|58747|58622|58759.4|58634.4|58814.1|58689.1|58745.3|58620.3|713
1617690300000|2021-04-06 06:25:00|58758.7|58633.7|58839.5|58714.5|58839.5|58714.5|58755.5|58630.5|586
1617690600000|2021-04-06 06:30:00|58839.7|58714.7|58934.3|58809.3|58937.3|58812.3|58838.3|58713.3|729
1617690900000|2021-04-06 06:35:00|58935.6|58810.6|58973.8|58848.8|58992.6|58867.6|58923.4|58798.4|777
1617691200000|2021-04-06 06:40:00|58973.4|58848.4|58970|58845|59016|58891|58958.4|58833.4|752
1617691500000|2021-04-06 06:45:00|58970.9|58845.9|58972.6|58847.6|58979.3|58854.3|58941.2|58816.2|687
1617691800000|2021-04-06 06:50:00|58970.3|58845.3|58880.8|58755.8|58970.5|58845.5|58880.8|58755.8|516
1617692100000|2021-04-06 06:55:00|58881.5|58756.5|58904.5|58779.5|58905.8|58780.8|58877.5|58752.5|478
1617692400000|2021-04-06 07:00:00|58903.5|58778.5|58873.3|58748.3|58904.2|58779.2|58826.5|58701.5|543
1617692700000|2021-04-06 07:05:00|58873.7|58748.7|58794.3|58669.3|58875.2|58750.2|58772.4|58647.4|668
1617693000000|2021-04-06 07:10:00|58796.6|58671.6|58886.3|58761.3|58886.9|58761.9|58791.3|58666.3|526
1617693300000|2021-04-06 07:15:00|58886.6|58761.6|58934.4|58809.4|58934.4|58809.4|58827.5|58702.5|582
1617693600000|2021-04-06 07:20:00|58936.2|58811.2|58922|58797|58973.1|58848.1|58912.6|58787.6|645
1617693900000|2021-04-06 07:25:00|58922.3|58797.3|58900.4|58775.4|58922.3|58797.3|58843.7|58718.7|550
1617694200000|2021-04-06 07:30:00|58899.4|58774.4|58808.9|58683.9|58899.4|58774.4|58789.7|58664.7|618
1617694500000|2021-04-06 07:35:00|58808|58683|58761.1|58636.1|58808|58683|58760.4|58635.4|662
1617694800000|2021-04-06 07:40:00|58760.7|58635.7|58785.8|58660.8|58786.2|58661.2|58694|58569|671
1617695100000|2021-04-06 07:45:00|58785.1|58660.1|58624.1|58499.1|58785.9|58660.9|58484.6|58359.6|942
1617695400000|2021-04-06 07:50:00|58624.5|58499.5|58552.7|58427.7|58669|58544|58535.9|58410.9|866
1617695700000|2021-04-06 07:55:00|58552.6|58427.6|58637.1|58512.1|58637.1|58512.1|58424.2|58299.2|926
1617696000000|2021-04-06 08:00:00|58636.7|58511.7|58536.1|58411.1|58643.1|58518.1|58448.6|58323.6|1012
1617696300000|2021-04-06 08:05:00|58536.7|58411.7|58780.6|58655.6|58969.2|58844.2|58372.3|58247.3|937
1617696600000|2021-04-06 08:10:00|58777.7|58652.7|58711.1|58586.1|58813.5|58688.5|58636.4|58511.4|934
1617696900000|2021-04-06 08:15:00|58708.6|58583.6|58792.7|58667.7|58827.4|58702.4|58676.7|58551.7|770
1617697200000|2021-04-06 08:20:00|58790.2|58665.2|58910.9|58785.9|58939.4|58814.4|58790.2|58665.2|849
1617697500000|2021-04-06 08:25:00|58911.7|58786.7|58855.4|58730.4|58942.4|58817.4|58825.2|58700.2|741
1617697800000|2021-04-06 08:30:00|58852.2|58727.2|58789.7|58664.7|58866.9|58741.9|58782|58657|786
1617698100000|2021-04-06 08:35:00|58787.4|58662.4|58764.2|58639.2|58805.1|58680.1|58745.3|58620.3|724
1617698400000|2021-04-06 08:40:00|58763.8|58638.8|58680.6|58555.6|58768.9|58643.9|58658.6|58533.6|693
1617698700000|2021-04-06 08:45:00|58680.5|58555.5|58575.6|58450.6|58681.6|58556.6|58485|58360|848
1617699000000|2021-04-06 08:50:00|58576.9|58451.9|58615.4|58490.4|58651.9|58526.9|58566.6|58441.6|741
1617699300000|2021-04-06 08:55:00|58614.9|58489.9|58550.2|58425.2|58615.4|58490.4|58548.6|58423.6|700
1617699600000|2021-04-06 09:00:00|58552.2|58427.2|58593.4|58468.4|58603.1|58478.1|58474.8|58349.8|648
1617699900000|2021-04-06 09:05:00|58595.4|58470.4|58604.5|58479.5|58606.1|58481.1|58514.5|58389.5|576
1617700200000|2021-04-06 09:10:00|58604.8|58479.8|58743.6|58618.6|58760|58635|58602.4|58477.4|696
1617700500000|2021-04-06 09:15:00|58744|58619|58744.9|58619.9|58790.7|58665.7|58722.7|58597.7|773
1617700800000|2021-04-06 09:20:00|58746.8|58621.8|58670.3|58545.3|58747.3|58622.3|58665|58540|782
1617701100000|2021-04-06 09:25:00|58670.9|58545.9|58644.7|58519.7|58677.2|58552.2|58627.3|58502.3|797
1617701400000|2021-04-06 09:30:00|58641.7|58516.7|58694.8|58569.8|58704.1|58579.1|58599.9|58474.9|677
1617701700000|2021-04-06 09:35:00|58695.6|58570.6|58706.2|58581.2|58721.1|58596.1|58695.6|58570.6|636
1617702000000|2021-04-06 09:40:00|58705|58580|58754.2|58629.2|58793.5|58668.5|58701.9|58576.9|772
1617702300000|2021-04-06 09:45:00|58753.5|58628.5|58712.2|58587.2|58755|58630|58685.7|58560.7|603
1617702600000|2021-04-06 09:50:00|58712.3|58587.3|58765|58640|58786|58661|58704.3|58579.3|540
1617702900000|2021-04-06 09:55:00|58764.9|58639.9|58733.6|58608.6|58767.9|58642.9|58715.6|58590.6|687
1617703200000|2021-04-06 10:00:00|58734|58609|58638.2|58513.2|58734|58609|58634.8|58509.8|758
1617703500000|2021-04-06 10:05:00|58637|58512|58605.5|58480.5|58686.1|58561.1|58598.2|58473.2|791
1617703800000|2021-04-06 10:10:00|58606.2|58481.2|58663.4|58538.4|58670.9|58545.9|58600.3|58475.3|743
1617704100000|2021-04-06 10:15:00|58663.8|58538.8|58626.8|58501.8|58664.7|58539.7|58578.1|58453.1|683
1617704400000|2021-04-06 10:20:00|58626.6|58501.6|58585.9|58460.9|58638.8|58513.8|58530.5|58405.5|716
1617704700000|2021-04-06 10:25:00|58585.1|58460.1|58714.8|58589.8|58725.2|58600.2|58574.2|58449.2|841
1617705000000|2021-04-06 10:30:00|58715.5|58590.5|58761.1|58636.1|58802.6|58677.6|58685.8|58560.8|780
1617705300000|2021-04-06 10:35:00|58761.9|58636.9|58689.7|58564.7|58771.7|58646.7|58689.7|58564.7|722
1617705600000|2021-04-06 10:40:00|58686|58561|58605.3|58480.3|58734.7|58609.7|58605.1|58480.1|784
1617705900000|2021-04-06 10:45:00|58604.9|58479.9|58647.4|58522.4|58648.6|58523.6|58549.9|58424.9|704
1617706200000|2021-04-06 10:50:00|58647|58522|58598.1|58473.1|58648.1|58523.1|58572.2|58447.2|644
1617706500000|2021-04-06 10:55:00|58597.4|58472.4|58444.9|58319.9|58601.9|58476.9|58439.4|58314.4|678
1617706800000|2021-04-06 11:00:00|58445.2|58320.2|58508.4|58383.4|58567|58442|58442.8|58317.8|748
1617707100000|2021-04-06 11:05:00|58508.5|58383.5|58588.5|58463.5|58612.8|58487.8|58501.8|58376.8|659
1617707400000|2021-04-06 11:10:00|58589.6|58464.6|58431.1|58306.1|58590.3|58465.3|58428.7|58303.7|605
1617707700000|2021-04-06 11:15:00|58433.7|58308.7|58516.8|58391.8|58538.7|58413.7|58427.8|58302.8|652
1617708000000|2021-04-06 11:20:00|58517.9|58392.9|58467.7|58342.7|58517.9|58392.9|58409.8|58284.8|742
1617708300000|2021-04-06 11:25:00|58467.8|58342.8|58586.9|58461.9|58593.9|58468.9|58463.6|58338.6|746
1617708600000|2021-04-06 11:30:00|58586.8|58461.8|58457.9|58332.9|58586.8|58461.8|58457.9|58332.9|657
1617708900000|2021-04-06 11:35:00|58458.6|58333.6|58561|58436|58565.1|58440.1|58458.6|58333.6|645
1617709200000|2021-04-06 11:40:00|58561.1|58436.1|58537.5|58412.5|58566.2|58441.2|58523.1|58398.1|625
1617709500000|2021-04-06 11:45:00|58537.9|58412.9|58554.1|58429.1|58574.5|58449.5|58515.8|58390.8|705
1617709800000|2021-04-06 11:50:00|58551.8|58426.8|58499.3|58374.3|58553.8|58428.8|58454|58329|786
1617710100000|2021-04-06 11:55:00|58500.6|58375.6|58596.8|58471.8|58602.2|58477.2|58498|58373|817
1617710400000|2021-04-06 12:00:00|58597.6|58472.6|58754.3|58629.3|58820.9|58695.9|58564.7|58439.7|872
1617710700000|2021-04-06 12:05:00|58754.6|58629.6|58725.8|58600.8|58756.4|58631.4|58665|58540|823
1617711000000|2021-04-06 12:10:00|58722.8|58597.8|58695.1|58570.1|58753.4|58628.4|58668.1|58543.1|644
1617711300000|2021-04-06 12:15:00|58694.3|58569.3|58785.9|58660.9|58792.1|58667.1|58683.8|58558.8|719
1617711600000|2021-04-06 12:20:00|58784.2|58659.2|59012.6|58887.6|59045.1|58920.1|58778.6|58653.6|884
1617711900000|2021-04-06 12:25:00|59011.5|58886.5|58974.5|58849.5|59025.7|58900.7|58955.9|58830.9|937
1617712200000|2021-04-06 12:30:00|58973.3|58848.3|58896|58771|58995.6|58870.6|58892.5|58767.5|773
1617712500000|2021-04-06 12:35:00|58895.2|58770.2|58944|58819|58981.5|58856.5|58895.2|58770.2|717
1617712800000|2021-04-06 12:40:00|58944.9|58819.9|58876|58751|58961.9|58836.9|58845.3|58720.3|679
1617713100000|2021-04-06 12:45:00|58875.9|58750.9|58889.7|58764.7|58919.2|58794.2|58875.2|58750.2|784
1617713400000|2021-04-06 12:50:00|58890.1|58765.1|58687.1|58562.1|58892.1|58767.1|58669.2|58544.2|828
1617713700000|2021-04-06 12:55:00|58686.6|58561.6|58524.5|58399.5|58709.5|58584.5|58511.7|58386.7|918
1617714000000|2021-04-06 13:00:00|58525.2|58400.2|58667.6|58542.6|58672.4|58547.4|58518|58393|776
1617714300000|2021-04-06 13:05:00|58667.7|58542.7|58624.8|58499.8|58678.6|58553.6|58621.7|58496.7|612
1617714600000|2021-04-06 13:10:00|58624.6|58499.6|58710.6|58585.6|58710.6|58585.6|58620.5|58495.5|732
1617714900000|2021-04-06 13:15:00|58711.1|58586.1|58675.6|58550.6|58711.1|58586.1|58593.9|58468.9|785
1617715200000|2021-04-06 13:20:00|58676.1|58551.1|58655.6|58530.6|58692.8|58567.8|58614.5|58489.5|676
1617715500000|2021-04-06 13:25:00|58653.9|58528.9|58642.8|58517.8|58687.5|58562.5|58599.9|58474.9|654
1617715800000|2021-04-06 13:30:00|58642.3|58517.3|58673.3|58548.3|58676|58551|58569.1|58444.1|651
1617716100000|2021-04-06 13:35:00|58675|58550|58553.3|58428.3|58680|58555|58536.8|58411.8|543
1617716400000|2021-04-06 13:40:00|58552.8|58427.8|58603.6|58478.6|58612.5|58487.5|58461.3|58336.3|706
1617716700000|2021-04-06 13:45:00|58603.9|58478.9|58434.5|58309.5|58611.8|58486.8|58411.2|58286.2|789
1617717000000|2021-04-06 13:50:00|58433.3|58308.3|58525.5|58400.5|58525.5|58400.5|58417.9|58292.9|875
1617717300000|2021-04-06 13:55:00|58524.9|58399.9|58474.6|58349.6|58545.1|58420.1|58471|58346|878
1617717600000|2021-04-06 14:00:00|58474.8|58349.8|58297.4|58172.4|58474.8|58349.8|58116.2|57991.2|958
1617717900000|2021-04-06 14:05:00|58300|58175|58171.4|58046.4|58312|58187|58171.4|58046.4|816
1617718200000|2021-04-06 14:10:00|58170.2|58045.2|58077|57952|58170.2|58045.2|57761.3|57636.3|1019
1617718500000|2021-04-06 14:15:00|58076.6|57951.6|57968.9|57843.9|58088.6|57963.6|57968.1|57843.1|883
1617718800000|2021-04-06 14:20:00|57962.7|57837.7|57651.8|57526.8|57972.7|57847.7|57490.1|57365.1|1005
1617719100000|2021-04-06 14:25:00|57642.5|57517.5|57752.6|57627.6|57767.5|57642.5|57609.6|57484.6|999
1617719400000|2021-04-06 14:30:00|57749|57624|57637.8|57512.8|57749|57624|57447.5|57322.5|1027
1617719700000|2021-04-06 14:35:00|57638.6|57513.6|57845.8|57720.8|57845.8|57720.8|57637.3|57512.3|927
1617720000000|2021-04-06 14:40:00|57846.3|57721.3|57775.6|57650.6|57890.5|57765.5|57770.7|57645.7|902
1617720300000|2021-04-06 14:45:00|57775.1|57650.1|57952.7|57827.7|57986.7|57861.7|57628.8|57503.8|1003
1617720600000|2021-04-06 14:50:00|57951.6|57826.6|57950.4|57825.4|57987.7|57862.7|57906|57781|930
1617720900000|2021-04-06 14:55:00|57952.9|57827.9|57995.9|57870.9|57997.2|57872.2|57858.5|57733.5|921
1617721200000|2021-04-06 15:00:00|57996.3|57871.3|58023.4|57898.4|58065.1|57940.1|57933.6|57808.6|971
1617721500000|2021-04-06 15:05:00|58024.8|57899.8|57873.3|57748.3|58043.8|57918.8|57871.4|57746.4|854
1617721800000|2021-04-06 15:10:00|57872|57747|57937.4|57812.4|57938.6|57813.6|57854|57729|688
1617722100000|2021-04-06 15:15:00|57938.5|57813.5|57807.1|57682.1|57976.5|57851.5|57738.4|57613.4|850
1617722400000|2021-04-06 15:20:00|57808.7|57683.7|57859.3|57734.3|57860|57735|57743.5|57618.5|856
1617722700000|2021-04-06 15:25:00|57859.7|57734.7|57882.4|57757.4|57892.7|57767.7|57791.4|57666.4|687
1617723000000|2021-04-06 15:30:00|57882.1|57757.1|57822.2|57697.2|57882.1|57757.1|57706.7|57581.7|763
1617723300000|2021-04-06 15:35:00|57821.8|57696.8|57940.2|57815.2|57951.5|57826.5|57793.8|57668.8|770
1617723600000|2021-04-06 15:40:00|57943.8|57818.8|57958.7|57833.7|57971.9|57846.9|57925|57800|860
1617723900000|2021-04-06 15:45:00|57960.3|57835.3|58063.1|57938.1|58068.3|57943.3|57952.9|57827.9|790
1617724200000|2021-04-06 15:50:00|58061.3|57936.3|58000.2|57875.2|58099.7|57974.7|57999.7|57874.7|748
1617724500000|2021-04-06 15:55:00|58000|57875|57915.7|57790.7|58039.8|57914.8|57908.1|57783.1|806
1617724800000|2021-04-06 16:00:00|57914.6|57789.6|57875.5|57750.5|57973.4|57848.4|57820.2|57695.2|901
1617725100000|2021-04-06 16:05:00|57875.7|57750.7|58048.8|57923.8|58057|57932|57837.9|57712.9|802
1617725400000|2021-04-06 16:10:00|58050|57925|58075.5|57950.5|58142.9|58017.9|58050|57925|804
1617725700000|2021-04-06 16:15:00|58075.3|57950.3|58056.6|57931.6|58106.3|57981.3|58037.3|57912.3|616
1617726000000|2021-04-06 16:20:00|58057.3|57932.3|58021.9|57896.9|58075.8|57950.8|58006.3|57881.3|592
1617726300000|2021-04-06 16:25:00|58022.3|57897.3|58085.3|57960.3|58100.3|57975.3|58019.8|57894.8|742
1617726600000|2021-04-06 16:30:00|58084.7|57959.7|58125.5|58000.5|58132.2|58007.2|58081.2|57956.2|600
1617726900000|2021-04-06 16:35:00|58125.9|58000.9|58220.7|58095.7|58242.5|58117.5|58112.4|57987.4|628
1617727200000|2021-04-06 16:40:00|58220.2|58095.2|58202.4|58077.4|58244.5|58119.5|58198.7|58073.7|572
1617727500000|2021-04-06 16:45:00|58195|58070|58212.6|58087.6|58248.6|58123.6|58153.7|58028.7|672
1617727800000|2021-04-06 16:50:00|58213.6|58088.6|58167.4|58042.4|58239.5|58114.5|58143.9|58018.9|765
1617728100000|2021-04-06 16:55:00|58169.4|58044.4|58146.5|58021.5|58177.9|58052.9|58137.2|58012.2|618
1617728400000|2021-04-06 17:00:00|58145.6|58020.6|58234.5|58109.5|58242.3|58117.3|58142.4|58017.4|633
1617728700000|2021-04-06 17:05:00|58234.8|58109.8|58161.9|58036.9|58241.4|58116.4|58155|58030|563
1617729000000|2021-04-06 17:10:00|58162.2|58037.2|58107.5|57982.5|58178.2|58053.2|58078.9|57953.9|772
1617729300000|2021-04-06 17:15:00|58107.6|57982.6|58225.5|58100.5|58236.2|58111.2|58106.9|57981.9|863
1617729600000|2021-04-06 17:20:00|58225.9|58100.9|58201|58076|58236.6|58111.6|58171.9|58046.9|708
1617729900000|2021-04-06 17:25:00|58201.1|58076.1|58183.2|58058.2|58213.2|58088.2|58153.1|58028.1|630
1617730200000|2021-04-06 17:30:00|58183|58058|58240.3|58115.3|58263.4|58138.4|58182.9|58057.9|682
1617730500000|2021-04-06 17:35:00|58242|58117|58294.6|58169.6|58295.3|58170.3|58238.7|58113.7|666
1617730800000|2021-04-06 17:40:00|58294.8|58169.8|58289.4|58164.4|58299.5|58174.5|58270.2|58145.2|682
1617731100000|2021-04-06 17:45:00|58289.5|58164.5|58292|58167|58301.4|58176.4|58282|58157|583
1617731400000|2021-04-06 17:50:00|58292.5|58167.5|58320.3|58195.3|58320.3|58195.3|58292|58167|454
1617731700000|2021-04-06 17:55:00|58320.1|58195.1|58317.1|58192.1|58324.1|58199.1|58303.5|58178.5|475
1617732000000|2021-04-06 18:00:00|58316.4|58191.4|58218.2|58093.2|58323.1|58198.1|58218.2|58093.2|695
1617732300000|2021-04-06 18:05:00|58217.7|58092.7|58157.1|58032.1|58227.7|58102.7|58114.6|57989.6|787
1617732600000|2021-04-06 18:10:00|58155.1|58030.1|58218.7|58093.7|58253.4|58128.4|58105.2|57980.2|817
1617732900000|2021-04-06 18:15:00|58219|58094|58275|58150|58283.5|58158.5|58210.7|58085.7|663
1617733200000|2021-04-06 18:20:00|58274.4|58149.4|58275.3|58150.3|58281.7|58156.7|58230.7|58105.7|522
1617733500000|2021-04-06 18:25:00|58276|58151|58300.6|58175.6|58307.7|58182.7|58252.1|58127.1|583
1617733800000|2021-04-06 18:30:00|58301.2|58176.2|58239.9|58114.9|58324.8|58199.8|58222.7|58097.7|743
1617734100000|2021-04-06 18:35:00|58239.8|58114.8|58119.7|57994.7|58247.6|58122.6|58096.8|57971.8|569
1617734400000|2021-04-06 18:40:00|58120.3|57995.3|58254.6|58129.6|58268.9|58143.9|58119.6|57994.6|809
1617734700000|2021-04-06 18:45:00|58252.3|58127.3|58285.9|58160.9|58290.4|58165.4|58212.2|58087.2|752
1617735000000|2021-04-06 18:50:00|58284.8|58159.8|58310.6|58185.6|58313.2|58188.2|58247.9|58122.9|641
1617735300000|2021-04-06 18:55:00|58310.1|58185.1|58317|58192|58321.9|58196.9|58288.1|58163.1|598
1617735600000|2021-04-06 19:00:00|58317.4|58192.4|58252.4|58127.4|58317.4|58192.4|58250.1|58125.1|567
1617735900000|2021-04-06 19:05:00|58252.1|58127.1|58177.9|58052.9|58334.4|58209.4|58120|57995|838
1617736200000|2021-04-06 19:10:00|58179|58054|58252.9|58127.9|58265.9|58140.9|58163.9|58038.9|809
1617736500000|2021-04-06 19:15:00|58253.3|58128.3|58262.1|58137.1|58270.1|58145.1|58200.7|58075.7|611
1617736800000|2021-04-06 19:20:00|58261.3|58136.3|58180.7|58055.7|58266.5|58141.5|58168.5|58043.5|742
1617737100000|2021-04-06 19:25:00|58180.4|58055.4|58126.5|58001.5|58206.5|58081.5|58122.4|57997.4|659
1617737400000|2021-04-06 19:30:00|58126.2|58001.2|58202.6|58077.6|58206.2|58081.2|58116.5|57991.5|825
1617737700000|2021-04-06 19:35:00|58205.3|58080.3|58212.2|58087.2|58224.2|58099.2|58165.4|58040.4|662
1617738000000|2021-04-06 19:40:00|58212.1|58087.1|58181.1|58056.1|58213.5|58088.5|58116.6|57991.6|663
1617738300000|2021-04-06 19:45:00|58180.9|58055.9|58168.7|58043.7|58199.1|58074.1|58147.9|58022.9|532
1617738600000|2021-04-06 19:50:00|58167|58042|58223.8|58098.8|58224.2|58099.2|58159.6|58034.6|623
1617738900000|2021-04-06 19:55:00|58226|58101|58310.9|58185.9|58312.4|58187.4|58224.7|58099.7|803
1617739200000|2021-04-06 20:00:00|58310.6|58185.6|58342.9|58217.9|58378.7|58253.7|58284|58159|793
1617739500000|2021-04-06 20:05:00|58343.2|58218.2|58335|58210|58347|58222|58319|58194|648
1617739800000|2021-04-06 20:10:00|58335.1|58210.1|58326.2|58201.2|58335.4|58210.4|58263.8|58138.8|647
1617740100000|2021-04-06 20:15:00|58326.7|58201.7|58332.7|58207.7|58332.7|58207.7|58310|58185|484
1617740400000|2021-04-06 20:20:00|58335.7|58210.7|58333.5|58208.5|58355.5|58230.5|58298.7|58173.7|622
1617740700000|2021-04-06 20:25:00|58335.8|58210.8|58342.7|58217.7|58357.9|58232.9|58329.5|58204.5|625
1617741000000|2021-04-06 20:30:00|58342.6|58217.6|58276.6|58151.6|58351.8|58226.8|58263.5|58138.5|557
1617741300000|2021-04-06 20:35:00|58276.7|58151.7|58312.6|58187.6|58316.4|58191.4|58276.6|58151.6|714
1617741600000|2021-04-06 20:40:00|58312.5|58187.5|58300.4|58175.4|58332.6|58207.6|58294.3|58169.3|496
1617741900000|2021-04-06 20:45:00|58300.7|58175.7|58252.4|58127.4|58320.5|58195.5|58247.6|58122.6|469
1617742200000|2021-04-06 20:50:00|58252.2|58127.2|58266.9|58141.9|58284.1|58159.1|58252.2|58127.2|546
1617742500000|2021-04-06 20:55:00|58267|58142|58300.9|58175.9|58315.6|58190.6|58257.1|58132.1|603
1617742800000|2021-04-06 21:00:00|58301.1|58176.1|58257.1|58132.1|58306.6|58181.6|58221.8|58096.8|664
1617743100000|2021-04-06 21:05:00|58257.8|58132.8|58223.8|58098.8|58262.1|58137.1|58222.2|58097.2|420
1617743400000|2021-04-06 21:10:00|58222.9|58097.9|58207.1|58082.1|58224|58099|58204.7|58079.7|386
1617743700000|2021-04-06 21:15:00|58206.7|58081.7|58138.8|58013.8|58207.1|58082.1|58138.8|58013.8|444
1617744000000|2021-04-06 21:20:00|58131|58006|57949.9|57824.9|58131|58006|57940.2|57815.2|675
1617744300000|2021-04-06 21:25:00|57952.3|57827.3|57966.2|57841.2|57987.7|57862.7|57823.6|57698.6|789
1617744600000|2021-04-06 21:30:00|57965.6|57840.6|57851.7|57726.7|57978.3|57853.3|57720.1|57595.1|591
1617744900000|2021-04-06 21:35:00|57853.3|57728.3|57895.6|57770.6|57939.8|57814.8|57853.3|57728.3|568
1617745200000|2021-04-06 21:40:00|57895.9|57770.9|57970.8|57845.8|57972.5|57847.5|57879.5|57754.5|607
1617745500000|2021-04-06 21:45:00|57970.7|57845.7|58100.7|57975.7|58101.2|57976.2|57960.8|57835.8|458
1617745800000|2021-04-06 21:50:00|58098.7|57973.7|58098|57973|58139.6|58014.6|58054.1|57929.1|545
1617746100000|2021-04-06 21:55:00|58097.9|57972.9|57947.9|57822.9|58099.3|57974.3|57944.1|57819.1|536
1617746400000|2021-04-06 22:00:00|57947.6|57822.6|57862.9|57737.9|57947.7|57822.7|57842.6|57717.6|581
1617746700000|2021-04-06 22:05:00|57861.9|57736.9|57799.7|57674.7|57865.9|57740.9|57795.1|57670.1|622
1617747000000|2021-04-06 22:10:00|57799.2|57674.2|57923.5|57798.5|57929.7|57804.7|57754.6|57629.6|764
1617747300000|2021-04-06 22:15:00|57923|57798|57865.2|57740.2|57968.4|57843.4|57847.9|57722.9|860
1617747600000|2021-04-06 22:20:00|57865.6|57740.6|57996.8|57871.8|58040.8|57915.8|57865.6|57740.6|884
1617747900000|2021-04-06 22:25:00|57995.6|57870.6|57958.8|57833.8|58040|57915|57935.6|57810.6|831
1617748200000|2021-04-06 22:30:00|57958.4|57833.4|58045.2|57920.2|58076.8|57951.8|57914.3|57789.3|777
1617748500000|2021-04-06 22:35:00|58044.9|57919.9|58099.8|57974.8|58115.6|57990.6|58042.6|57917.6|828
1617748800000|2021-04-06 22:40:00|58099.4|57974.4|58059.6|57934.6|58111.1|57986.1|58059.2|57934.2|590
1617749100000|2021-04-06 22:45:00|58060.3|57935.3|58022.3|57897.3|58087.2|57962.2|58001.1|57876.1|478
1617749400000|2021-04-06 22:50:00|58022.1|57897.1|58040.6|57915.6|58088.3|57963.3|58020.6|57895.6|689
1617749700000|2021-04-06 22:55:00|58040.5|57915.5|57972|57847|58062.5|57937.5|57961.9|57836.9|604
1617750000000|2021-04-06 23:00:00|57973|57848|57938.1|57813.1|57980.6|57855.6|57930.8|57805.8|545
1617750300000|2021-04-06 23:05:00|57936.9|57811.9|58069.9|57944.9|58069.9|57944.9|57935.2|57810.2|753
1617750600000|2021-04-06 23:10:00|58069.8|57944.8|58131.5|58006.5|58131.5|58006.5|58065.4|57940.4|534
1617750900000|2021-04-06 23:15:00|58131.4|58006.4|58159.7|58034.7|58162.7|58037.7|58055|57930|638
1617751200000|2021-04-06 23:20:00|58159|58034|58171.3|58046.3|58171.6|58046.6|58127.1|58002.1|518
1617751500000|2021-04-06 23:25:00|58171.6|58046.6|58207.1|58082.1|58224.7|58099.7|58167.9|58042.9|640
1617751800000|2021-04-06 23:30:00|58207.8|58082.8|58212.3|58087.3|58237.1|58112.1|58206.7|58081.7|489
1617752100000|2021-04-06 23:35:00|58211.3|58086.3|58178.3|58053.3|58215.9|58090.9|58160.3|58035.3|677
1617752400000|2021-04-06 23:40:00|58177.5|58052.5|58140.3|58015.3|58197.1|58072.1|58135.6|58010.6|637
1617752700000|2021-04-06 23:45:00|58141.5|58016.5|58113.3|57988.3|58187.7|58062.7|58112.5|57987.5|693
1617753000000|2021-04-06 23:50:00|58113.2|57988.2|58134.4|58009.4|58173.1|58048.1|58090.1|57965.1|839
1617753300000|2021-04-06 23:55:00|58133.5|58008.5|58080|57955|58144|58019|58071.7|57946.7|730
1617753600000|2021-04-07 00:00:00|58079.6|57954.6|58023.8|57898.8|58090.5|57965.5|58023.2|57898.2|750
1617753900000|2021-04-07 00:05:00|58024.2|57899.2|58161.8|58036.8|58179.5|58054.5|58023.8|57898.8|824
1617754200000|2021-04-07 00:10:00|58164.8|58039.8|58270.2|58145.2|58275.3|58150.3|58164.8|58039.8|724
1617754500000|2021-04-07 00:15:00|58269.9|58144.9|58202.9|58077.9|58270.5|58145.5|58186.1|58061.1|731
1617754800000|2021-04-07 00:20:00|58202.8|58077.8|58180|58055|58202.9|58077.9|58146.4|58021.4|714
1617755100000|2021-04-07 00:25:00|58179.9|58054.9|58191.7|58066.7|58215.5|58090.5|58176.7|58051.7|754
1617755400000|2021-04-07 00:30:00|58191|58066|58054|57929|58198.8|58073.8|58032.7|57907.7|699
1617755700000|2021-04-07 00:35:00|58054.2|57929.2|57994.3|57869.3|58059.9|57934.9|57970.3|57845.3|687
1617756000000|2021-04-07 00:40:00|57993.9|57868.9|57929.7|57804.7|57995.2|57870.2|57914.7|57789.7|782
1617756300000|2021-04-07 00:45:00|57927.5|57802.5|57770.9|57645.9|57927.5|57802.5|57686.8|57561.8|1026
1617756600000|2021-04-07 00:50:00|57778.4|57653.4|57791.3|57666.3|57828.2|57703.2|57712|57587|986
1617756900000|2021-04-07 00:55:00|57791.2|57666.2|57732.1|57607.1|57807.8|57682.8|57601.8|57476.8|1000
1617757200000|2021-04-07 01:00:00|57732.5|57607.5|57630.1|57505.1|57740.5|57615.5|57533.6|57408.6|958
1617757500000|2021-04-07 01:05:00|57631.1|57506.1|57668.2|57543.2|57716.3|57591.3|57603.2|57478.2|837
1617757800000|2021-04-07 01:10:00|57667.8|57542.8|57742.3|57617.3|57750.2|57625.2|57610.6|57485.6|847
1617758100000|2021-04-07 01:15:00|57741.6|57616.6|57645.6|57520.6|57745.9|57620.9|57605.2|57480.2|823
1617758400000|2021-04-07 01:20:00|57647.1|57522.1|57451.4|57326.4|57682.6|57557.6|57382.7|57257.7|930
1617758700000|2021-04-07 01:25:00|57451.8|57326.8|57510.8|57385.8|57540.5|57415.5|57311|57186|964
1617759000000|2021-04-07 01:30:00|57508.8|57383.8|57427|57302|57519.9|57394.9|57424.9|57299.9|949
1617759300000|2021-04-07 01:35:00|57428.1|57303.1|57514.6|57389.6|57584.4|57459.4|57414.9|57289.9|939
1617759600000|2021-04-07 01:40:00|57515.5|57390.5|57534.3|57409.3|57596.3|57471.3|57514.7|57389.7|714
1617759900000|2021-04-07 01:45:00|57534.1|57409.1|57609.7|57484.7|57610.3|57485.3|57504.2|57379.2|773
1617760200000|2021-04-07 01:50:00|57611.4|57486.4|57544.6|57419.6|57687.6|57562.6|57543.5|57418.5|730
1617760500000|2021-04-07 01:55:00|57544.4|57419.4|57578.7|57453.7|57591.4|57466.4|57537.4|57412.4|667
1617760800000|2021-04-07 02:00:00|57579.9|57454.9|57709.5|57584.5|57710.6|57585.6|57561|57436|802
1617761100000|2021-04-07 02:05:00|57708.9|57583.9|57686.5|57561.5|57708.9|57583.9|57667.7|57542.7|599
1617761400000|2021-04-07 02:10:00|57688.1|57563.1|57672.5|57547.5|57688.1|57563.1|57611.8|57486.8|760
1617761700000|2021-04-07 02:15:00|57673.5|57548.5|57698.4|57573.4|57716.7|57591.7|57664.4|57539.4|751
1617762000000|2021-04-07 02:20:00|57699|57574|57795.1|57670.1|57883.4|57758.4|57698.8|57573.8|770
1617762300000|2021-04-07 02:25:00|57794.3|57669.3|57786.7|57661.7|57798.8|57673.8|57757.6|57632.6|476
1617762600000|2021-04-07 02:30:00|57786.8|57661.8|57765.3|57640.3|57810.4|57685.4|57752.2|57627.2|641
1617762900000|2021-04-07 02:35:00|57765.4|57640.4|57872.4|57747.4|57878.5|57753.5|57765.4|57640.4|594
1617763200000|2021-04-07 02:40:00|57869.9|57744.9|57921.5|57796.5|57922.8|57797.8|57861.5|57736.5|652
1617763500000|2021-04-07 02:45:00|57921.2|57796.2|57940.1|57815.1|57973|57848|57911.8|57786.8|739
1617763800000|2021-04-07 02:50:00|57940.2|57815.2|57844.4|57719.4|57956.8|57831.8|57836.9|57711.9|765
1617764100000|2021-04-07 02:55:00|57844.6|57719.6|57854.9|57729.9|57878.5|57753.5|57818.7|57693.7|776
1617764400000|2021-04-07 03:00:00|57855.5|57730.5|57840|57715|57867.8|57742.8|57788.5|57663.5|624
1617764700000|2021-04-07 03:05:00|57840.3|57715.3|57795.7|57670.7|57840.3|57715.3|57752.4|57627.4|648
1617765000000|2021-04-07 03:10:00|57795.8|57670.8|57780.2|57655.2|57801.3|57676.3|57754.7|57629.7|480
1617765300000|2021-04-07 03:15:00|57779.1|57654.1|57871.8|57746.8|57872.5|57747.5|57755.7|57630.7|555
1617765600000|2021-04-07 03:20:00|57872.3|57747.3|58069.2|57944.2|58116.3|57991.3|57872.3|57747.3|718
1617765900000|2021-04-07 03:25:00|58069.3|57944.3|58072.5|57947.5|58166.3|58041.3|58068.6|57943.6|771
1617766200000|2021-04-07 03:30:00|58071.7|57946.7|58055.4|57930.4|58109.3|57984.3|58034.6|57909.6|710
1617766500000|2021-04-07 03:35:00|58056.2|57931.2|58019.1|57894.1|58064.6|57939.6|58009.5|57884.5|660
1617766800000|2021-04-07 03:40:00|58019.4|57894.4|58060.3|57935.3|58108.5|57983.5|58018.5|57893.5|655
1617767100000|2021-04-07 03:45:00|58060.4|57935.4|57973.6|57848.6|58066.5|57941.5|57925.1|57800.1|648
1617767400000|2021-04-07 03:50:00|57973.7|57848.7|57930.3|57805.3|57991.7|57866.7|57926.9|57801.9|592
1617767700000|2021-04-07 03:55:00|57930.2|57805.2|57979.3|57854.3|57979.3|57854.3|57916.3|57791.3|701
1617768000000|2021-04-07 04:00:00|57980.2|57855.2|57753.1|57628.1|58028.4|57903.4|57736.7|57611.7|858
1617768300000|2021-04-07 04:05:00|57752.3|57627.3|57834.3|57709.3|57849.4|57724.4|57668.4|57543.4|891
1617768600000|2021-04-07 04:10:00|57834.7|57709.7|57739.9|57614.9|57861.6|57736.6|57736|57611|833
1617768900000|2021-04-07 04:15:00|57745.4|57620.4|57465.4|57340.4|57747|57622|57444|57319|890
1617769200000|2021-04-07 04:20:00|57466.9|57341.9|57416.8|57291.8|57534.5|57409.5|57404.2|57279.2|892
1617769500000|2021-04-07 04:25:00|57417.3|57292.3|57410.9|57285.9|57464.9|57339.9|57343|57218|1023
1617769800000|2021-04-07 04:30:00|57410.5|57285.5|57573.8|57448.8|57588.1|57463.1|57388|57263|880
1617770100000|2021-04-07 04:35:00|57575.9|57450.9|57510.4|57385.4|57581|57456|57490.4|57365.4|764
1617770400000|2021-04-07 04:40:00|57510.1|57385.1|57476.6|57351.6|57556.5|57431.5|57476.6|57351.6|610
1617770700000|2021-04-07 04:45:00|57472|57347|57662.2|57537.2|57669.2|57544.2|57432.9|57307.9|761
1617771000000|2021-04-07 04:50:00|57660.7|57535.7|57688|57563|57695.1|57570.1|57646.5|57521.5|670
1617771300000|2021-04-07 04:55:00|57688.8|57563.8|57707.4|57582.4|57707.7|57582.7|57646.3|57521.3|669
1617771600000|2021-04-07 05:00:00|57707.5|57582.5|57753.6|57628.6|57807.5|57682.5|57707.5|57582.5|705
1617771900000|2021-04-07 05:05:00|57753.7|57628.7|57726.4|57601.4|57785.4|57660.4|57717.8|57592.8|650
1617772200000|2021-04-07 05:10:00|57726.5|57601.5|57836.7|57711.7|57860.1|57735.1|57722.5|57597.5|793
1617772500000|2021-04-07 05:15:00|57836.5|57711.5|57835.2|57710.2|57904.6|57779.6|57827|57702|684
1617772800000|2021-04-07 05:20:00|57834|57709|57761.9|57636.9|57841.9|57716.9|57745.1|57620.1|704
1617773100000|2021-04-07 05:25:00|57763|57638|57779.3|57654.3|57826.6|57701.6|57731.1|57606.1|745
1617773400000|2021-04-07 05:30:00|57779.8|57654.8|57733.8|57608.8|57815.4|57690.4|57732.1|57607.1|742
1617773700000|2021-04-07 05:35:00|57733.3|57608.3|57795.6|57670.6|57858|57733|57630.3|57505.3|852
1617774000000|2021-04-07 05:40:00|57795.4|57670.4|58182.1|58057.1|58189.7|58064.7|57787.1|57662.1|878
1617774300000|2021-04-07 05:45:00|58182.3|58057.3|58329.7|58204.7|58329.8|58204.8|58171.8|58046.8|855
1617774600000|2021-04-07 05:50:00|58331.2|58206.2|58365.2|58240.2|58369.5|58244.5|58296.1|58171.1|802
1617774900000|2021-04-07 05:55:00|58364.8|58239.8|58353.4|58228.4|58377|58252|58330|58205|817
1617775200000|2021-04-07 06:00:00|58353.2|58228.2|58600.9|58475.9|58709.2|58584.2|58353.2|58228.2|860
1617775500000|2021-04-07 06:05:00|58606.1|58481.1|58416.5|58291.5|58632.8|58507.8|58378.3|58253.3|806
1617775800000|2021-04-07 06:10:00|58415.2|58290.2|58325.1|58200.1|58552.3|58427.3|58312.9|58187.9|830
1617776100000|2021-04-07 06:15:00|58324.9|58199.9|58244.4|58119.4|58386.7|58261.7|58203.3|58078.3|885
1617776400000|2021-04-07 06:20:00|58244.3|58119.3|57966|57841|58258.7|58133.7|57960.5|57835.5|972
1617776700000|2021-04-07 06:25:00|57966.3|57841.3|58138.8|58013.8|58152.5|58027.5|57964.4|57839.4|924
1617777000000|2021-04-07 06:30:00|58138.9|58013.9|58322.1|58197.1|58329.8|58204.8|58137.8|58012.8|592
1617777300000|2021-04-07 06:35:00|58322.3|58197.3|58200.6|58075.6|58325.7|58200.7|58157.6|58032.6|713
1617777600000|2021-04-07 06:40:00|58201.1|58076.1|58145.3|58020.3|58201.6|58076.6|58036.5|57911.5|766
1617777900000|2021-04-07 06:45:00|58152.5|58027.5|58400.4|58275.4|58401.7|58276.7|58137.3|58012.3|842
1617778200000|2021-04-07 06:50:00|58400.3|58275.3|58285.3|58160.3|58440.5|58315.5|58284.9|58159.9|740
1617778500000|2021-04-07 06:55:00|58284.9|58159.9|58113.9|57988.9|58321.6|58196.6|58035.7|57910.7|948
1617778800000|2021-04-07 07:00:00|58113|57988|57856.1|57731.1|58139|58014|57834|57709|1028
1617779100000|2021-04-07 07:05:00|57857.6|57732.6|57660.7|57535.7|57887|57762|57513.7|57388.7|1056
1617779400000|2021-04-07 07:10:00|57660.3|57535.3|57864|57739|57876.6|57751.6|57658.2|57533.2|947
1617779700000|2021-04-07 07:15:00|57864.1|57739.1|57858.7|57733.7|57997|57872|57709.5|57584.5|996
1617780000000|2021-04-07 07:20:00|57840.5|57715.5|57911.9|57786.9|57913.7|57788.7|57806.7|57681.7|828
1617780300000|2021-04-07 07:25:00|57913.2|57788.2|57997.4|57872.4|58101.9|57976.9|57900.1|57775.1|903
1617780600000|2021-04-07 07:30:00|58000|57875|58010.9|57885.9|58019.4|57894.4|57915.6|57790.6|829
1617780900000|2021-04-07 07:35:00|58010.2|57885.2|57947.4|57822.4|58033.1|57908.1|57861.1|57736.1|778
1617781200000|2021-04-07 07:40:00|57948.2|57823.2|57980.3|57855.3|57997.2|57872.2|57890|57765|787
1617781500000|2021-04-07 07:45:00|57981.3|57856.3|57919.3|57794.3|58062.6|57937.6|57880.5|57755.5|769
1617781800000|2021-04-07 07:50:00|57920.3|57795.3|57951.9|57826.9|57976.9|57851.9|57802.5|57677.5|782
1617782100000|2021-04-07 07:55:00|57951.8|57826.8|57916.9|57791.9|57995.3|57870.3|57911.5|57786.5|606
1617782400000|2021-04-07 08:00:00|57917.1|57792.1|57815.2|57690.2|57989.1|57864.1|57734.9|57609.9|889
1617782700000|2021-04-07 08:05:00|57815.3|57690.3|57780.9|57655.9|57936.8|57811.8|57762.8|57637.8|944
1617783000000|2021-04-07 08:10:00|57782.8|57657.8|57707.6|57582.6|57813.9|57688.9|57687.9|57562.9|819
1617783300000|2021-04-07 08:15:00|57706.9|57581.9|57748.8|57623.8|57773.4|57648.4|57585.3|57460.3|828
1617783600000|2021-04-07 08:20:00|57748.6|57623.6|57731.7|57606.7|57830.3|57705.3|57724.5|57599.5|650
1617783900000|2021-04-07 08:25:00|57732.5|57607.5|57602.4|57477.4|57775.3|57650.3|57583.8|57458.8|718
1617784200000|2021-04-07 08:30:00|57601.7|57476.7|57657.4|57532.4|57698.7|57573.7|57530.7|57405.7|932
1617784500000|2021-04-07 08:35:00|57657|57532|57735.7|57610.7|57765.1|57640.1|57617.9|57492.9|684
1617784800000|2021-04-07 08:40:00|57737.4|57612.4|57690.7|57565.7|57757.2|57632.2|57673.6|57548.6|739
1617785100000|2021-04-07 08:45:00|57691|57566|57833.2|57708.2|57837.2|57712.2|57670.1|57545.1|669
1617785400000|2021-04-07 08:50:00|57832.6|57707.6|57897.6|57772.6|57908.9|57783.9|57783.2|57658.2|704
1617785700000|2021-04-07 08:55:00|57894.5|57769.5|57820.5|57695.5|57935.3|57810.3|57811.8|57686.8|728
1617786000000|2021-04-07 09:00:00|57819.8|57694.8|57700.2|57575.2|57874.5|57749.5|57699.4|57574.4|689
1617786300000|2021-04-07 09:05:00|57700.1|57575.1|57542.6|57417.6|57700.1|57575.1|57462.4|57337.4|731
1617786600000|2021-04-07 09:10:00|57540.4|57415.4|57094|56969|57540.4|57415.4|57091.8|56966.8|1104
1617786900000|2021-04-07 09:15:00|57093|56968|57452.1|57327.1|57608.4|57483.4|57069|56944|1101
1617787200000|2021-04-07 09:20:00|57452|57327|57409.9|57284.9|57547|57422|57387.9|57262.9|984
1617787500000|2021-04-07 09:25:00|57412.8|57287.8|57342.3|57217.3|57424.2|57299.2|57273.8|57148.8|1043
1617787800000|2021-04-07 09:30:00|57343.1|57218.1|57515.2|57390.2|57659.5|57534.5|57294.6|57169.6|1088
1617788100000|2021-04-07 09:35:00|57514.1|57389.1|57453.8|57328.8|57549.5|57424.5|57427.4|57302.4|977
1617788400000|2021-04-07 09:40:00|57453.9|57328.9|57464|57339|57564.5|57439.5|57453.9|57328.9|814
1617788700000|2021-04-07 09:45:00|57463.4|57338.4|57627.6|57502.6|57653.1|57528.1|57409.6|57284.6|893
1617789000000|2021-04-07 09:50:00|57629.7|57504.7|57635.8|57510.8|57654.4|57529.4|57581.1|57456.1|742
1617789300000|2021-04-07 09:55:00|57635.2|57510.2|57536.7|57411.7|57636.7|57511.7|57488.8|57363.8|763
1617789600000|2021-04-07 10:00:00|57536.2|57411.2|57387.1|57262.1|57564.1|57439.1|57373.5|57248.5|791
1617789900000|2021-04-07 10:05:00|57386.9|57261.9|57504.4|57379.4|57518.9|57393.9|57347.8|57222.8|821
1617790200000|2021-04-07 10:10:00|57503.9|57378.9|57618.1|57493.1|57657.2|57532.2|57500.7|57375.7|821
1617790500000|2021-04-07 10:15:00|57617.4|57492.4|57531.4|57406.4|57664.8|57539.8|57518.5|57393.5|913
1617790800000|2021-04-07 10:20:00|57530.3|57405.3|57481.8|57356.8|57551.1|57426.1|57454.4|57329.4|814
1617791100000|2021-04-07 10:25:00|57481.6|57356.6|57450.4|57325.4|57484.1|57359.1|57417.5|57292.5|810
1617791400000|2021-04-07 10:30:00|57449.6|57324.6|57393.2|57268.2|57482.9|57357.9|57377.4|57252.4|880
1617791700000|2021-04-07 10:35:00|57393.9|57268.9|57315.6|57190.6|57393.9|57268.9|57280.9|57155.9|923
1617792000000|2021-04-07 10:40:00|57312.2|57187.2|57154.4|57029.4|57313|57188|57154.2|57029.2|990
1617792300000|2021-04-07 10:45:00|57151.8|57026.8|57208.9|57083.9|57308.5|57183.5|57094.6|56969.6|810
1617792600000|2021-04-07 10:50:00|57211.5|57086.5|56938.9|56813.9|57227.4|57102.4|56779.2|56654.2|953
1617792900000|2021-04-07 10:55:00|56937.7|56812.7|56891.5|56766.5|57041.8|56916.8|56721.4|56596.4|1104
1617793200000|2021-04-07 11:00:00|56888.9|56763.9|57041.3|56916.3|57099.9|56974.9|56740.9|56615.9|1100
1617793500000|2021-04-07 11:05:00|57041.2|56916.2|56935.1|56810.1|57083.8|56958.8|56889.9|56764.9|980
1617793800000|2021-04-07 11:10:00|56936.8|56811.8|56995.1|56870.1|56997.8|56872.8|56832.4|56707.4|1016
1617794100000|2021-04-07 11:15:00|56994.4|56869.4|57121.7|56996.7|57250.4|57125.4|56949|56824|1012
1617794400000|2021-04-07 11:20:00|57123.8|56998.8|56780.7|56655.7|57163.7|57038.7|56766.8|56641.8|1015
1617794700000|2021-04-07 11:25:00|56775.3|56650.3|56377.1|56252.1|56775.5|56650.5|56185.7|56060.7|1096
1617795000000|2021-04-07 11:30:00|56376.2|56251.2|56008.6|55883.6|56376.2|56251.2|55889.7|55764.7|1071
1617795300000|2021-04-07 11:35:00|56008.3|55883.3|56189.6|56064.6|56193.6|56068.6|55832.2|55707.2|1017
1617795600000|2021-04-07 11:40:00|56190.6|56065.6|56042.7|55917.7|56302.8|56177.8|56023.5|55898.5|1054
1617795900000|2021-04-07 11:45:00|56042.2|55917.2|56139.4|56014.4|56220.4|56095.4|55912.2|55787.2|1090
1617796200000|2021-04-07 11:50:00|56139.2|56014.2|56299.2|56174.2|56300.1|56175.1|56118.6|55993.6|994
1617796500000|2021-04-07 11:55:00|56296.6|56171.6|56378.6|56253.6|56383.6|56258.6|56237.4|56112.4|964
1617796800000|2021-04-07 12:00:00|56375.1|56250.1|56178.6|56053.6|56379.5|56254.5|56159.6|56034.6|839
1617797100000|2021-04-07 12:05:00|56178.5|56053.5|56238|56113|56239.1|56114.1|56056.7|55931.7|883
1617797400000|2021-04-07 12:10:00|56237.7|56112.7|55906.8|55781.8|56240.2|56115.2|55805.7|55680.7|1026
1617797700000|2021-04-07 12:15:00|55910.2|55785.2|56273.4|56148.4|56318.9|56193.9|55702.5|55577.5|1036
1617798000000|2021-04-07 12:20:00|56273.3|56148.3|56121.6|55996.6|56288.7|56163.7|55991.2|55866.2|887
1617798300000|2021-04-07 12:25:00|56121.9|55996.9|56178.3|56053.3|56296.2|56171.2|56121.9|55996.9|858
1617798600000|2021-04-07 12:30:00|56178.6|56053.6|56312|56187|56312|56187|56147.2|56022.2|876
1617798900000|2021-04-07 12:35:00|56310.8|56185.8|56460.3|56335.3|56466.8|56341.8|56245.1|56120.1|847
1617799200000|2021-04-07 12:40:00|56457.9|56332.9|56440.4|56315.4|56516|56391|56397.4|56272.4|884
1617799500000|2021-04-07 12:45:00|56441|56316|56511.7|56386.7|56512.2|56387.2|56318.1|56193.1|854
1617799800000|2021-04-07 12:50:00|56514|56389|56554.3|56429.3|56588.3|56463.3|56479.1|56354.1|893
1617800100000|2021-04-07 12:55:00|56554.4|56429.4|56536.2|56411.2|56614.9|56489.9|56528.3|56403.3|735
1617800400000|2021-04-07 13:00:00|56536.7|56411.7|56593|56468|56653.4|56528.4|56437.1|56312.1|843
1617800700000|2021-04-07 13:05:00|56593.1|56468.1|56655.1|56530.1|56662.5|56537.5|56576.1|56451.1|769
1617801000000|2021-04-07 13:10:00|56656.1|56531.1|56661.3|56536.3|56735.9|56610.9|56610.2|56485.2|814
1617801300000|2021-04-07 13:15:00|56661.7|56536.7|56612.5|56487.5|56721.8|56596.8|56560.1|56435.1|904
1617801600000|2021-04-07 13:20:00|56611.7|56486.7|56530|56405|56612.4|56487.4|56506.3|56381.3|838
1617801900000|2021-04-07 13:25:00|56530.8|56405.8|56631.7|56506.7|56710.1|56585.1|56530.8|56405.8|822
1617802200000|2021-04-07 13:30:00|56626.4|56501.4|56643.1|56518.1|56721.2|56596.2|56587|56462|685
1617802500000|2021-04-07 13:35:00|56642.8|56517.8|56827.6|56702.6|56833.4|56708.4|56639.7|56514.7|755
1617802800000|2021-04-07 13:40:00|56827.8|56702.8|56866|56741|56866|56741|56775.8|56650.8|916
1617803100000|2021-04-07 13:45:00|56867.1|56742.1|56809.6|56684.6|56869|56744|56785.4|56660.4|838
1617803400000|2021-04-07 13:50:00|56808.5|56683.5|56835.5|56710.5|56868.7|56743.7|56756.7|56631.7|840
1617803700000|2021-04-07 13:55:00|56834.7|56709.7|56835.7|56710.7|56840.9|56715.9|56754.2|56629.2|883
1617804000000|2021-04-07 14:00:00|56836.3|56711.3|56786.6|56661.6|56836.6|56711.6|56723.3|56598.3|830
1617804300000|2021-04-07 14:05:00|56786.9|56661.9|56737.9|56612.9|56814.9|56689.9|56696.5|56571.5|823
1617804600000|2021-04-07 14:10:00|56737.5|56612.5|56867.5|56742.5|56889.1|56764.1|56736.7|56611.7|803
1617804900000|2021-04-07 14:15:00|56867.7|56742.7|56896.5|56771.5|56946.8|56821.8|56867.6|56742.6|803
1617805200000|2021-04-07 14:20:00|56895.6|56770.6|56781.1|56656.1|56896.7|56771.7|56778.9|56653.9|812
1617805500000|2021-04-07 14:25:00|56781.3|56656.3|56916.5|56791.5|56927.1|56802.1|56775.5|56650.5|761
1617805800000|2021-04-07 14:30:00|56916.6|56791.6|56940.3|56815.3|56978|56853|56845|56720|795
1617806100000|2021-04-07 14:35:00|56940.4|56815.4|56962.7|56837.7|56980.1|56855.1|56883.9|56758.9|517
1617806400000|2021-04-07 14:40:00|56959.6|56834.6|56864.4|56739.4|56966.8|56841.8|56859.9|56734.9|700
1617806700000|2021-04-07 14:45:00|56864.3|56739.3|56749.2|56624.2|56900.7|56775.7|56720.2|56595.2|712
1617807000000|2021-04-07 14:50:00|56749.9|56624.9|56735.8|56610.8|56856.4|56731.4|56700.8|56575.8|751
1617807300000|2021-04-07 14:55:00|56727.8|56602.8|56741.8|56616.8|56842.6|56717.6|56684.6|56559.6|783
1617807600000|2021-04-07 15:00:00|56741.3|56616.3|56852.1|56727.1|56902.3|56777.3|56739|56614|720
1617807900000|2021-04-07 15:05:00|56852|56727|56878.4|56753.4|56903.3|56778.3|56811.4|56686.4|708
1617808200000|2021-04-07 15:10:00|56878.2|56753.2|56925.7|56800.7|56931.7|56806.7|56817.5|56692.5|848
1617808500000|2021-04-07 15:15:00|56925.6|56800.6|56824.5|56699.5|56925.9|56800.9|56822.2|56697.2|573
1617808800000|2021-04-07 15:20:00|56824.6|56699.6|56843.1|56718.1|56900.8|56775.8|56821.9|56696.9|653
1617809100000|2021-04-07 15:25:00|56844.5|56719.5|56721.7|56596.7|56844.7|56719.7|56719.2|56594.2|760
1617809400000|2021-04-07 15:30:00|56721.4|56596.4|56602.7|56477.7|56766.3|56641.3|56600.3|56475.3|758
1617809700000|2021-04-07 15:35:00|56602.8|56477.8|56435.8|56310.8|56670.1|56545.1|56435.8|56310.8|795
1617810000000|2021-04-07 15:40:00|56436.5|56311.5|56496.7|56371.7|56539.4|56414.4|56369.1|56244.1|876
1617810300000|2021-04-07 15:45:00|56498.1|56373.1|56428.4|56303.4|56582.1|56457.1|56426.9|56301.9|693
1617810600000|2021-04-07 15:50:00|56436.1|56311.1|56453|56328|56513.1|56388.1|56358.6|56233.6|866
1617810900000|2021-04-07 15:55:00|56453.9|56328.9|56528.6|56403.6|56529.9|56404.9|56370.1|56245.1|894
1617811200000|2021-04-07 16:00:00|56528.4|56403.4|56441.2|56316.2|56528.4|56403.4|56272.1|56147.1|1066
1617811500000|2021-04-07 16:05:00|56441|56316|56728.8|56603.8|56762.1|56637.1|56430.3|56305.3|998
1617811800000|2021-04-07 16:10:00|56729.8|56604.8|56524.2|56399.2|56734.2|56609.2|56513|56388|963
1617812100000|2021-04-07 16:15:00|56523.8|56398.8|56451.8|56326.8|56634.2|56509.2|56427.8|56302.8|951
1617812400000|2021-04-07 16:20:00|56452.5|56327.5|56591|56466|56633.3|56508.3|56445.9|56320.9|866
1617812700000|2021-04-07 16:25:00|56592.4|56467.4|56520.4|56395.4|56593.1|56468.1|56458.7|56333.7|886
1617813000000|2021-04-07 16:30:00|56519.4|56394.4|56622.6|56497.6|56622.6|56497.6|56402.8|56277.8|844
1617813300000|2021-04-07 16:35:00|56633.3|56508.3|56704.6|56579.6|56710.9|56585.9|56575.8|56450.8|807
1617813600000|2021-04-07 16:40:00|56704.4|56579.4|56749|56624|56828.2|56703.2|56680.5|56555.5|942
1617813900000|2021-04-07 16:45:00|56749.1|56624.1|56773.7|56648.7|56838.9|56713.9|56749.1|56624.1|853
1617814200000|2021-04-07 16:50:00|56774.3|56649.3|56706|56581|56846.8|56721.8|56637.6|56512.6|965
1617814500000|2021-04-07 16:55:00|56704.2|56579.2|56602.1|56477.1|56820|56695|56556.8|56431.8|1156
1617814800000|2021-04-07 17:00:00|56602|56477|56605.5|56480.5|56625.3|56500.3|56519.9|56394.9|1000
1617815100000|2021-04-07 17:05:00|56606.2|56481.2|56490.3|56365.3|56610.2|56485.2|56467.5|56342.5|810
1617815400000|2021-04-07 17:10:00|56490.7|56365.7|56498|56373|56521.9|56396.9|56444|56319|911
1617815700000|2021-04-07 17:15:00|56498.9|56373.9|56441.1|56316.1|56498.9|56373.9|56395.8|56270.8|796
1617816000000|2021-04-07 17:20:00|56440.8|56315.8|56260.9|56135.9|56469.4|56344.4|56204.4|56079.4|950
1617816300000|2021-04-07 17:25:00|56261.1|56136.1|56272.9|56147.9|56332.6|56207.6|56232.7|56107.7|846
1617816600000|2021-04-07 17:30:00|56272.4|56147.4|56371.5|56246.5|56386.2|56261.2|56263.4|56138.4|904
1617816900000|2021-04-07 17:35:00|56371.1|56246.1|56303.5|56178.5|56405.7|56280.7|56290.3|56165.3|697
1617817200000|2021-04-07 17:40:00|56303.4|56178.4|56111.3|55986.3|56308.6|56183.6|56082|55957|923
1617817500000|2021-04-07 17:45:00|56109.8|55984.8|56055.4|55930.4|56163.3|56038.3|56036.7|55911.7|894
1617817800000|2021-04-07 17:50:00|56055.1|55930.1|56221|56096|56225.6|56100.6|56044.2|55919.2|914
1617818100000|2021-04-07 17:55:00|56221.2|56096.2|56102.9|55977.9|56251.3|56126.3|56083.1|55958.1|693
1617818400000|2021-04-07 18:00:00|56098.5|55973.5|56377.1|56252.1|56377.1|56252.1|56052.7|55927.7|927
1617818700000|2021-04-07 18:05:00|56377|56252|56430.1|56305.1|56442.1|56317.1|56304.3|56179.3|974
1617819000000|2021-04-07 18:10:00|56429|56304|56384.9|56259.9|56483|56358|56343.2|56218.2|885
1617819300000|2021-04-07 18:15:00|56385.9|56260.9|56232.4|56107.4|56433.5|56308.5|56205.2|56080.2|895
1617819600000|2021-04-07 18:20:00|56235.1|56110.1|56062.4|55937.4|56252.5|56127.5|56062.3|55937.3|952
1617819900000|2021-04-07 18:25:00|56065.9|55940.9|55915.7|55790.7|56102.2|55977.2|55914.6|55789.6|952
1617820200000|2021-04-07 18:30:00|55911.9|55786.9|56060.1|55935.1|56133.6|56008.6|55887.2|55762.2|912
1617820500000|2021-04-07 18:35:00|56060.6|55935.6|56116.3|55991.3|56192.3|56067.3|56037.6|55912.6|780
1617820800000|2021-04-07 18:40:00|56114.1|55989.1|56198.7|56073.7|56291.7|56166.7|56107|55982|907
1617821100000|2021-04-07 18:45:00|56199.2|56074.2|56104.1|55979.1|56201.4|56076.4|55990.5|55865.5|811
1617821400000|2021-04-07 18:50:00|56104.4|55979.4|56095.1|55970.1|56266.2|56141.2|56082.6|55957.6|753
1617821700000|2021-04-07 18:55:00|56089.2|55964.2|55907.1|55782.1|56090.2|55965.2|55906.3|55781.3|847
1617822000000|2021-04-07 19:00:00|55905.9|55780.9|55761.7|55636.7|55942.3|55817.3|55757.4|55632.4|894
1617822300000|2021-04-07 19:05:00|55762.3|55637.3|55682.5|55557.5|55895.5|55770.5|55677.6|55552.6|922
1617822600000|2021-04-07 19:10:00|55681.8|55556.8|55697.9|55572.9|55752.1|55627.1|55592.7|55467.7|985
1617822900000|2021-04-07 19:15:00|55694.6|55569.6|55593.5|55468.5|55740|55615|55527.8|55402.8|923
1617823200000|2021-04-07 19:20:00|55594.3|55469.3|55856.8|55731.8|55867.5|55742.5|55521.3|55396.3|1028
1617823500000|2021-04-07 19:25:00|55857.4|55732.4|55911.1|55786.1|56036.7|55911.7|55857.4|55732.4|880
1617823800000|2021-04-07 19:30:00|55911.2|55786.2|55687.9|55562.9|56051.5|55926.5|55645.4|55520.4|940
1617824100000|2021-04-07 19:35:00|55687.7|55562.7|55812.5|55687.5|55844.9|55719.9|55628.7|55503.7|951
1617824400000|2021-04-07 19:40:00|55815.9|55690.9|55930.9|55805.9|55930.9|55805.9|55771.5|55646.5|947
1617824700000|2021-04-07 19:45:00|55931.1|55806.1|56106.8|55981.8|56116.6|55991.6|55925.3|55800.3|989
1617825000000|2021-04-07 19:50:00|56106.2|55981.2|56096.4|55971.4|56132.5|56007.5|56042.8|55917.8|841
1617825300000|2021-04-07 19:55:00|56098.8|55973.8|56170.4|56045.4|56170.4|56045.4|56000.4|55875.4|843
1617825600000|2021-04-07 20:00:00|56171.3|56046.3|56194|56069|56214.5|56089.5|56090.2|55965.2|942
1617825900000|2021-04-07 20:05:00|56194.5|56069.5|56143|56018|56212.9|56087.9|56089.5|55964.5|835
1617826200000|2021-04-07 20:10:00|56143.6|56018.6|56045.8|55920.8|56143.6|56018.6|56005.4|55880.4|799
1617826500000|2021-04-07 20:15:00|56046.3|55921.3|56011.7|55886.7|56049.3|55924.3|55896.3|55771.3|623
1617826800000|2021-04-07 20:20:00|56011.8|55886.8|55889.1|55764.1|56013.8|55888.8|55854.2|55729.2|603
1617827100000|2021-04-07 20:25:00|55888.7|55763.7|55861|55736|55903.5|55778.5|55780.9|55655.9|930
1617827400000|2021-04-07 20:30:00|55858.8|55733.8|56122.4|55997.4|56123.8|55998.8|55856.7|55731.7|901
1617827700000|2021-04-07 20:35:00|56123.8|55998.8|55992.4|55867.4|56150.8|56025.8|55970.8|55845.8|977
1617828000000|2021-04-07 20:40:00|55992.8|55867.8|56134.8|56009.8|56156.1|56031.1|55882.2|55757.2|872
1617828300000|2021-04-07 20:45:00|56134.9|56009.9|56109.7|55984.7|56251.5|56126.5|56058.6|55933.6|909
1617828600000|2021-04-07 20:50:00|56110.1|55985.1|56145.4|56020.4|56176.4|56051.4|56058|55933|838
1617828900000|2021-04-07 20:55:00|56143.5|56018.5|56287.3|56162.3|56287.3|56162.3|56135|56010|751
1617829200000|2021-04-07 21:00:00|56289.1|56164.1|56226.9|56101.9|56302.7|56177.7|56222.3|56097.3|557
1617829500000|2021-04-07 21:05:00|56225.4|56100.4|56174.6|56049.6|56225.4|56100.4|56141.2|56016.2|589
1617829800000|2021-04-07 21:10:00|56175.7|56050.7|56204.1|56079.1|56211.4|56086.4|56144.3|56019.3|515
1617830100000|2021-04-07 21:15:00|56204.7|56079.7|56285.5|56160.5|56318.6|56193.6|56202.7|56077.7|677
1617830400000|2021-04-07 21:20:00|56285.7|56160.7|56355.6|56230.6|56364.7|56239.7|56285.7|56160.7|651
1617830700000|2021-04-07 21:25:00|56355.2|56230.2|56377.5|56252.5|56394|56269|56354.4|56229.4|526
1617831000000|2021-04-07 21:30:00|56377.6|56252.6|56392.7|56267.7|56392.8|56267.8|56360.3|56235.3|487
1617831300000|2021-04-07 21:35:00|56392.8|56267.8|56319.9|56194.9|56405.9|56280.9|56319.5|56194.5|432
1617831600000|2021-04-07 21:40:00|56321.1|56196.1|56418.4|56293.4|56422.2|56297.2|56274.4|56149.4|579
1617831900000|2021-04-07 21:45:00|56418.5|56293.5|56281.2|56156.2|56430.3|56305.3|56248.7|56123.7|804
1617832200000|2021-04-07 21:50:00|56280|56155|56345.4|56220.4|56381.3|56256.3|56280|56155|637
1617832500000|2021-04-07 21:55:00|56343.6|56218.6|56257.2|56132.2|56343.6|56218.6|56242.8|56117.8|485
1617832800000|2021-04-07 22:00:00|56256.4|56131.4|56297.9|56172.9|56299.4|56174.4|56173.6|56048.6|630
1617833100000|2021-04-07 22:05:00|56298.9|56173.9|56304.6|56179.6|56355.5|56230.5|56283.6|56158.6|631
1617833400000|2021-04-07 22:10:00|56304.7|56179.7|56294.8|56169.8|56310.7|56185.7|56238.7|56113.7|461
1617833700000|2021-04-07 22:15:00|56295.5|56170.5|56355.8|56230.8|56363.3|56238.3|56295.5|56170.5|533
1617834000000|2021-04-07 22:20:00|56356.5|56231.5|56397.9|56272.9|56430.1|56305.1|56355.7|56230.7|643
1617834300000|2021-04-07 22:25:00|56397.1|56272.1|56383.5|56258.5|56407.2|56282.2|56366|56241|587
1617834600000|2021-04-07 22:30:00|56383.8|56258.8|56439.9|56314.9|56470.4|56345.4|56383.7|56258.7|528
1617834900000|2021-04-07 22:35:00|56437.3|56312.3|56517.5|56392.5|56517.5|56392.5|56432.2|56307.2|636
1617835200000|2021-04-07 22:40:00|56515.5|56390.5|56603.5|56478.5|56606.8|56481.8|56486.2|56361.2|680
1617835500000|2021-04-07 22:45:00|56604.3|56479.3|56577.2|56452.2|56610.1|56485.1|56516.2|56391.2|580
1617835800000|2021-04-07 22:50:00|56577.1|56452.1|56507.7|56382.7|56585.5|56460.5|56506.8|56381.8|600
1617836100000|2021-04-07 22:55:00|56509.1|56384.1|56510.1|56385.1|56541.5|56416.5|56490.5|56365.5|500
1617836400000|2021-04-07 23:00:00|56508.4|56383.4|56574|56449|56581|56456|56468.2|56343.2|613
1617836700000|2021-04-07 23:05:00|56574.8|56449.8|56562.4|56437.4|56589.4|56464.4|56499.8|56374.8|543
1617837000000|2021-04-07 23:10:00|56562.6|56437.6|56540|56415|56578.3|56453.3|56501.3|56376.3|663
1617837300000|2021-04-07 23:15:00|56539.9|56414.9|56530.8|56405.8|56571.1|56446.1|56501.1|56376.1|693
1617837600000|2021-04-07 23:20:00|56531.3|56406.3|56581.4|56456.4|56613.2|56488.2|56531.2|56406.2|614
1617837900000|2021-04-07 23:25:00|56581.6|56456.6|56469.5|56344.5|56588.7|56463.7|56461.5|56336.5|783
1617838200000|2021-04-07 23:30:00|56469.4|56344.4|56474.9|56349.9|56492.2|56367.2|56432.3|56307.3|537
1617838500000|2021-04-07 23:35:00|56476.2|56351.2|56398.8|56273.8|56477.8|56352.8|56398.8|56273.8|542
1617838800000|2021-04-07 23:40:00|56397.9|56272.9|56315.7|56190.7|56451.4|56326.4|56315.7|56190.7|630
1617839100000|2021-04-07 23:45:00|56317.6|56192.6|56332.7|56207.7|56375.3|56250.3|56317.6|56192.6|800
1617839400000|2021-04-07 23:50:00|56331.7|56206.7|56163.2|56038.2|56332.5|56207.5|56158.4|56033.4|840
1617839700000|2021-04-07 23:55:00|56165.3|56040.3|56003.9|55878.9|56173.8|56048.8|55944.2|55819.2|890
1617840000000|2021-04-08 00:00:00|56004|55879|55958.6|55833.6|56058.2|55933.2|55859.4|55734.4|878
1617840300000|2021-04-08 00:05:00|55957.5|55832.5|55895|55770|55957.5|55832.5|55779.8|55654.8|952
1617840600000|2021-04-08 00:10:00|55892.3|55767.3|56165.6|56040.6|56165.6|56040.6|55890.8|55765.8|748
1617840900000|2021-04-08 00:15:00|56163.9|56038.9|56342.7|56217.7|56351.6|56226.6|56124.4|55999.4|926
1617841200000|2021-04-08 00:20:00|56343.6|56218.6|56194.2|56069.2|56350.2|56225.2|56164.3|56039.3|895
1617841500000|2021-04-08 00:25:00|56190.5|56065.5|56177.1|56052.1|56192.7|56067.7|56013.2|55888.2|991
1617841800000|2021-04-08 00:30:00|56178.3|56053.3|56168|56043|56185.7|56060.7|56058.5|55933.5|917
1617842100000|2021-04-08 00:35:00|56168.5|56043.5|56311.6|56186.6|56313.3|56188.3|56115.5|55990.5|943
1617842400000|2021-04-08 00:40:00|56311.5|56186.5|56390.2|56265.2|56392|56267|56291.7|56166.7|785
1617842700000|2021-04-08 00:45:00|56390.1|56265.1|56409|56284|56441.2|56316.2|56329.9|56204.9|877
1617843000000|2021-04-08 00:50:00|56410.5|56285.5|56494.1|56369.1|56534.1|56409.1|56408.3|56283.3|920
1617843300000|2021-04-08 00:55:00|56492.7|56367.7|56472.4|56347.4|56550.2|56425.2|56465.8|56340.8|853
1617843600000|2021-04-08 01:00:00|56472.6|56347.6|56374.6|56249.6|56489.2|56364.2|56373.9|56248.9|711
1617843900000|2021-04-08 01:05:00|56374.7|56249.7|56400.1|56275.1|56400.9|56275.9|56301.2|56176.2|655
1617844200000|2021-04-08 01:10:00|56400.2|56275.2|56447.4|56322.4|56459.2|56334.2|56386.2|56261.2|734
1617844500000|2021-04-08 01:15:00|56448|56323|56569.5|56444.5|56608.6|56483.6|56444.6|56319.6|746
1617844800000|2021-04-08 01:20:00|56570|56445|56680.5|56555.5|56696.2|56571.2|56570|56445|839
1617845100000|2021-04-08 01:25:00|56680.1|56555.1|56620.3|56495.3|56695.4|56570.4|56605.7|56480.7|709
1617845400000|2021-04-08 01:30:00|56621|56496|56547|56422|56645.3|56520.3|56547|56422|741
1617845700000|2021-04-08 01:35:00|56553.9|56428.9|56578.7|56453.7|56648.5|56523.5|56542.4|56417.4|740
1617846000000|2021-04-08 01:40:00|56579.7|56454.7|56652.8|56527.8|56653|56528|56565.9|56440.9|708
1617846300000|2021-04-08 01:45:00|56652.3|56527.3|56706.5|56581.5|56707.4|56582.4|56628.1|56503.1|614
1617846600000|2021-04-08 01:50:00|56706.8|56581.8|56625.6|56500.6|56744.5|56619.5|56625.6|56500.6|711
1617846900000|2021-04-08 01:55:00|56627.2|56502.2|56558.9|56433.9|56646.5|56521.5|56558|56433|705
1617847200000|2021-04-08 02:00:00|56559.1|56434.1|56424.1|56299.1|56581|56456|56418|56293|836
1617847500000|2021-04-08 02:05:00|56426|56301|56374.5|56249.5|56458.1|56333.1|56360|56235|819
1617847800000|2021-04-08 02:10:00|56375.8|56250.8|56429.1|56304.1|56443.7|56318.7|56375.3|56250.3|704
1617848100000|2021-04-08 02:15:00|56428.9|56303.9|56381.9|56256.9|56466.4|56341.4|56378.1|56253.1|603
1617848400000|2021-04-08 02:20:00|56379.9|56254.9|56373.4|56248.4|56458.2|56333.2|56373.4|56248.4|569
1617848700000|2021-04-08 02:25:00|56373.3|56248.3|56332.2|56207.2|56375.6|56250.6|56312.1|56187.1|553
1617849000000|2021-04-08 02:30:00|56330.8|56205.8|56361.5|56236.5|56362.5|56237.5|56266.6|56141.6|663
1617849300000|2021-04-08 02:35:00|56361.3|56236.3|56304.9|56179.9|56361.4|56236.4|56294.7|56169.7|500
1617849600000|2021-04-08 02:40:00|56305.8|56180.8|56317.5|56192.5|56342.9|56217.9|56301.5|56176.5|522
1617849900000|2021-04-08 02:45:00|56316.7|56191.7|56342|56217|56378.4|56253.4|56278.9|56153.9|643
1617850200000|2021-04-08 02:50:00|56342.2|56217.2|56415.2|56290.2|56487.7|56362.7|56333|56208|641
1617850500000|2021-04-08 02:55:00|56417.6|56292.6|56546.8|56421.8|56548.3|56423.3|56378.8|56253.8|804
1617850800000|2021-04-08 03:00:00|56546.4|56421.4|56463.3|56338.3|56575.4|56450.4|56463|56338|644
1617851100000|2021-04-08 03:05:00|56463|56338|56392.1|56267.1|56487.5|56362.5|56381.1|56256.1|669
1617851400000|2021-04-08 03:10:00|56391.8|56266.8|56432.5|56307.5|56432.5|56307.5|56328|56203|691
1617851700000|2021-04-08 03:15:00|56433.1|56308.1|56464.3|56339.3|56547|56422|56432.5|56307.5|626
1617852000000|2021-04-08 03:20:00|56464|56339|56500.2|56375.2|56500.2|56375.2|56357.3|56232.3|639
1617852300000|2021-04-08 03:25:00|56500.3|56375.3|56545.8|56420.8|56627|56502|56492.6|56367.6|547
1617852600000|2021-04-08 03:30:00|56547.3|56422.3|56532.6|56407.6|56611|56486|56532.6|56407.6|646
1617852900000|2021-04-08 03:35:00|56530.9|56405.9|56651.3|56526.3|56655.1|56530.1|56525.6|56400.6|522
1617853200000|2021-04-08 03:40:00|56651.2|56526.2|56677.1|56552.1|56684.4|56559.4|56615.6|56490.6|553
1617853500000|2021-04-08 03:45:00|56676.5|56551.5|56639.5|56514.5|56697.9|56572.9|56607.3|56482.3|627
1617853800000|2021-04-08 03:50:00|56639.1|56514.1|56651.1|56526.1|56692.9|56567.9|56615.5|56490.5|618
1617854100000|2021-04-08 03:55:00|56651.4|56526.4|56607.6|56482.6|56652.3|56527.3|56588.4|56463.4|606
1617854400000|2021-04-08 04:00:00|56608.3|56483.3|56659.7|56534.7|56693.3|56568.3|56605.7|56480.7|596
1617854700000|2021-04-08 04:05:00|56660.9|56535.9|56624.4|56499.4|56697.1|56572.1|56613.7|56488.7|606
1617855000000|2021-04-08 04:10:00|56624|56499|56638.3|56513.3|56652|56527|56607.7|56482.7|511
1617855300000|2021-04-08 04:15:00|56638.4|56513.4|56687|56562|56693|56568|56635.4|56510.4|561
1617855600000|2021-04-08 04:20:00|56687.3|56562.3|56731.1|56606.1|56754.4|56629.4|56685.1|56560.1|423
1617855900000|2021-04-08 04:25:00|56731.9|56606.9|56749.4|56624.4|56813.8|56688.8|56725.7|56600.7|749
1617856200000|2021-04-08 04:30:00|56749.1|56624.1|56856.3|56731.3|56856.3|56731.3|56748.8|56623.8|675
1617856500000|2021-04-08 04:35:00|56856.1|56731.1|57070.4|56945.4|57080.5|56955.5|56856.1|56731.1|681
1617856800000|2021-04-08 04:40:00|57068.8|56943.8|56941.2|56816.2|57086.9|56961.9|56938.2|56813.2|819
1617857100000|2021-04-08 04:45:00|56939.8|56814.8|56945.2|56820.2|56985.2|56860.2|56886.7|56761.7|760
1617857400000|2021-04-08 04:50:00|56945.1|56820.1|57068.8|56943.8|57074.8|56949.8|56918.8|56793.8|798
1617857700000|2021-04-08 04:55:00|57068.9|56943.9|56980|56855|57119.2|56994.2|56959.2|56834.2|823
1617858000000|2021-04-08 05:00:00|56979.6|56854.6|57030.4|56905.4|57039.3|56914.3|56975.9|56850.9|783
1617858300000|2021-04-08 05:05:00|57030.5|56905.5|56958.2|56833.2|57044.4|56919.4|56948.1|56823.1|749
1617858600000|2021-04-08 05:10:00|56957.2|56832.2|56959|56834|56986|56861|56907.8|56782.8|732
1617858900000|2021-04-08 05:15:00|56952.6|56827.6|56999.1|56874.1|57000.1|56875.1|56940.2|56815.2|593
1617859200000|2021-04-08 05:20:00|56998.5|56873.5|57077.5|56952.5|57081.5|56956.5|56998.5|56873.5|639
1617859500000|2021-04-08 05:25:00|57077.4|56952.4|56981.5|56856.5|57078.6|56953.6|56946.3|56821.3|572
1617859800000|2021-04-08 05:30:00|56981.7|56856.7|57076.8|56951.8|57089.4|56964.4|56981.7|56856.7|615
1617860100000|2021-04-08 05:35:00|57076.5|56951.5|57053.1|56928.1|57079.7|56954.7|56990.4|56865.4|527
1617860400000|2021-04-08 05:40:00|57054.1|56929.1|57035.5|56910.5|57058.7|56933.7|57019.9|56894.9|449
1617860700000|2021-04-08 05:45:00|57035.2|56910.2|57017.2|56892.2|57050.9|56925.9|56979.3|56854.3|513
1617861000000|2021-04-08 05:50:00|57018.8|56893.8|56954.1|56829.1|57036.4|56911.4|56953.8|56828.8|450
1617861300000|2021-04-08 05:55:00|56955.2|56830.2|56884.1|56759.1|56967.9|56842.9|56860.3|56735.3|596
1617861600000|2021-04-08 06:00:00|56890.3|56765.3|57005.3|56880.3|57007.2|56882.2|56890.3|56765.3|492
1617861900000|2021-04-08 06:05:00|57005.4|56880.4|57210|57085|57212.7|57087.7|57002.9|56877.9|626
1617862200000|2021-04-08 06:10:00|57212.9|57087.9|57293.3|57168.3|57307.3|57182.3|57212.9|57087.9|763
1617862500000|2021-04-08 06:15:00|57294.4|57169.4|57149.6|57024.6|57294.4|57169.4|57144|57019|712
1617862800000|2021-04-08 06:20:00|57154.1|57029.1|57219.6|57094.6|57219.6|57094.6|57150.1|57025.1|625
1617863100000|2021-04-08 06:25:00|57219.7|57094.7|57154.3|57029.3|57247.5|57122.5|57098|56973|700
1617863400000|2021-04-08 06:30:00|57154.7|57029.7|57171.9|57046.9|57192.2|57067.2|57102.8|56977.8|641
1617863700000|2021-04-08 06:35:00|57170.7|57045.7|57134.5|57009.5|57203.5|57078.5|57130.9|57005.9|661
1617864000000|2021-04-08 06:40:00|57133.5|57008.5|57137.5|57012.5|57166.3|57041.3|57126.5|57001.5|520
1617864300000|2021-04-08 06:45:00|57137.4|57012.4|57111.5|56986.5|57171.5|57046.5|57110.8|56985.8|542
1617864600000|2021-04-08 06:50:00|57111.6|56986.6|57086.6|56961.6|57130.4|57005.4|57078.3|56953.3|613
1617864900000|2021-04-08 06:55:00|57086.5|56961.5|57174|57049|57201.1|57076.1|57073|56948|677
1617865200000|2021-04-08 07:00:00|57181.3|57056.3|57283.8|57158.8|57361.9|57236.9|57180.5|57055.5|840
1617865500000|2021-04-08 07:05:00|57283.6|57158.6|57209.5|57084.5|57283.7|57158.7|57206.8|57081.8|822
1617865800000|2021-04-08 07:10:00|57210|57085|57203.1|57078.1|57210.7|57085.7|57118.7|56993.7|708
1617866100000|2021-04-08 07:15:00|57204.2|57079.2|57180.6|57055.6|57232.6|57107.6|57123.3|56998.3|672
1617866400000|2021-04-08 07:20:00|57178.7|57053.7|57145.7|57020.7|57190.6|57065.6|57115.7|56990.7|691
1617866700000|2021-04-08 07:25:00|57143.9|57018.9|57136.7|57011.7|57149.8|57024.8|57067.3|56942.3|679
1617867000000|2021-04-08 07:30:00|57137|57012|57101|56976|57160.7|57035.7|57068.9|56943.9|610
1617867300000|2021-04-08 07:35:00|57099.1|56974.1|57147.5|57022.5|57150.9|57025.9|57065.7|56940.7|614
1617867600000|2021-04-08 07:40:00|57148.9|57023.9|57222|57097|57222|57097|57144.6|57019.6|659
1617867900000|2021-04-08 07:45:00|57221.9|57096.9|57243.1|57118.1|57243.9|57118.9|57175.8|57050.8|578
1617868200000|2021-04-08 07:50:00|57243.2|57118.2|57147|57022|57256.6|57131.6|57142.8|57017.8|611
1617868500000|2021-04-08 07:55:00|57147.3|57022.3|57088.4|56963.4|57174.9|57049.9|57083.1|56958.1|656
1617868800000|2021-04-08 08:00:00|57086.8|56961.8|57167.5|57042.5|57200.6|57075.6|57085.1|56960.1|796
1617869100000|2021-04-08 08:05:00|57168.7|57043.7|57178.3|57053.3|57191.2|57066.2|57162.3|57037.3|566
1617869400000|2021-04-08 08:10:00|57178.4|57053.4|57156.7|57031.7|57186.5|57061.5|57145.3|57020.3|523
1617869700000|2021-04-08 08:15:00|57157.6|57032.6|57214.1|57089.1|57241.4|57116.4|57132.6|57007.6|626
1617870000000|2021-04-08 08:20:00|57214.4|57089.4|57300.2|57175.2|57310.8|57185.8|57214.4|57089.4|522
1617870300000|2021-04-08 08:25:00|57301.7|57176.7|57169.6|57044.6|57305.8|57180.8|57163.8|57038.8|629
1617870600000|2021-04-08 08:30:00|57168.6|57043.6|57098.2|56973.2|57178.5|57053.5|57097.8|56972.8|451
1617870900000|2021-04-08 08:35:00|57098.3|56973.3|56949.9|56824.9|57112.3|56987.3|56906.3|56781.3|622
1617871200000|2021-04-08 08:40:00|56949.7|56824.7|56863.7|56738.7|57024.4|56899.4|56842.7|56717.7|864
1617871500000|2021-04-08 08:45:00|56863.8|56738.8|56950.3|56825.3|56953.1|56828.1|56863.8|56738.8|725
1617871800000|2021-04-08 08:50:00|56950|56825|56983.7|56858.7|57026.8|56901.8|56950|56825|625
1617872100000|2021-04-08 08:55:00|56984|56859|56954.2|56829.2|56985.8|56860.8|56917.1|56792.1|704
1617872400000|2021-04-08 09:00:00|56953.5|56828.5|57028.1|56903.1|57057.5|56932.5|56938.7|56813.7|625
1617872700000|2021-04-08 09:05:00|57026.9|56901.9|56984.6|56859.6|57079.1|56954.1|56981.1|56856.1|639
1617873000000|2021-04-08 09:10:00|56983.5|56858.5|57005.4|56880.4|57023.2|56898.2|56963.6|56838.6|534
1617873300000|2021-04-08 09:15:00|57005.2|56880.2|56833.6|56708.6|57025.6|56900.6|56833.6|56708.6|687
1617873600000|2021-04-08 09:20:00|56832.4|56707.4|56896.4|56771.4|56897.4|56772.4|56805.2|56680.2|754
1617873900000|2021-04-08 09:25:00|56894.9|56769.9|56848.6|56723.6|56907.5|56782.5|56824.7|56699.7|688
1617874200000|2021-04-08 09:30:00|56847.9|56722.9|56888.5|56763.5|56915|56790|56832.5|56707.5|654
1617874500000|2021-04-08 09:35:00|56887.9|56762.9|56866.7|56741.7|56918.8|56793.8|56783.7|56658.7|710
1617874800000|2021-04-08 09:40:00|56866.6|56741.6|56896.8|56771.8|56908.3|56783.3|56822.1|56697.1|789
1617875100000|2021-04-08 09:45:00|56897|56772|56866.3|56741.3|56902.3|56777.3|56847.1|56722.1|716
1617875400000|2021-04-08 09:50:00|56864|56739|56747.7|56622.7|56864.2|56739.2|56673|56548|776
1617875700000|2021-04-08 09:55:00|56746.5|56621.5|56730.8|56605.8|56792.6|56667.6|56707|56582|653
1617876000000|2021-04-08 10:00:00|56730.7|56605.7|56650.9|56525.9|56783.1|56658.1|56619|56494|834
1617876300000|2021-04-08 10:05:00|56651|56526|56656|56531|56708.2|56583.2|56644.9|56519.9|668
1617876600000|2021-04-08 10:10:00|56654.6|56529.6|56579.1|56454.1|56654.6|56529.6|56568.2|56443.2|752
1617876900000|2021-04-08 10:15:00|56579.3|56454.3|56582.3|56457.3|56602.4|56477.4|56494.4|56369.4|752
1617877200000|2021-04-08 10:20:00|56583.1|56458.1|56692.7|56567.7|56704.2|56579.2|56576.9|56451.9|563
1617877500000|2021-04-08 10:25:00|56691.5|56566.5|56642.7|56517.7|56706.5|56581.5|56628.3|56503.3|588
1617877800000|2021-04-08 10:30:00|56643.1|56518.1|56702.5|56577.5|56703.7|56578.7|56589|56464|689
1617878100000|2021-04-08 10:35:00|56702.6|56577.6|56757.9|56632.9|56775.7|56650.7|56698.8|56573.8|683
1617878400000|2021-04-08 10:40:00|56757.7|56632.7|56798.9|56673.9|56798.9|56673.9|56756.8|56631.8|419
1617878700000|2021-04-08 10:45:00|56797.7|56672.7|56854.8|56729.8|56887.8|56762.8|56796.1|56671.1|601
1617879000000|2021-04-08 10:50:00|56853.7|56728.7|56818.5|56693.5|56869|56744|56772.6|56647.6|645
1617879300000|2021-04-08 10:55:00|56817.7|56692.7|56796.6|56671.6|56863.3|56738.3|56773.6|56648.6|652
1617879600000|2021-04-08 11:00:00|56796.7|56671.7|56699.2|56574.2|56805.2|56680.2|56680.3|56555.3|680
1617879900000|2021-04-08 11:05:00|56700|56575|56701.3|56576.3|56777.8|56652.8|56690.2|56565.2|581
1617880200000|2021-04-08 11:10:00|56700.6|56575.6|56772|56647|56799.4|56674.4|56700.6|56575.6|588
1617880500000|2021-04-08 11:15:00|56774.5|56649.5|56809.3|56684.3|56824.5|56699.5|56739.3|56614.3|597
1617880800000|2021-04-08 11:20:00|56807|56682|56643.3|56518.3|56807|56682|56643.3|56518.3|620
1617881100000|2021-04-08 11:25:00|56644.9|56519.9|56616.8|56491.8|56685.9|56560.9|56609.4|56484.4|691
1617881400000|2021-04-08 11:30:00|56621|56496|56538.5|56413.5|56657.3|56532.3|56537.6|56412.6|620
1617881700000|2021-04-08 11:35:00|56537.5|56412.5|56565|56440|56566.1|56441.1|56430.4|56305.4|799
1617882000000|2021-04-08 11:40:00|56565.2|56440.2|56630.6|56505.6|56658|56533|56547.8|56422.8|770
1617882300000|2021-04-08 11:45:00|56627.5|56502.5|56535.2|56410.2|56668.3|56543.3|56535|56410|631
1617882600000|2021-04-08 11:50:00|56535.3|56410.3|56445.8|56320.8|56572.6|56447.6|56428.3|56303.3|672
1617882900000|2021-04-08 11:55:00|56455.1|56330.1|56504.7|56379.7|56538.3|56413.3|56437.3|56312.3|738
1617883200000|2021-04-08 12:00:00|56503.9|56378.9|56561|56436|56590.7|56465.7|56412.3|56287.3|769
1617883500000|2021-04-08 12:05:00|56561.6|56436.6|56607.7|56482.7|56615.1|56490.1|56561.6|56436.6|604
1617883800000|2021-04-08 12:10:00|56607.6|56482.6|56620.4|56495.4|56647.5|56522.5|56559.9|56434.9|598
1617884100000|2021-04-08 12:15:00|56619.4|56494.4|56705.4|56580.4|56737|56612|56617.1|56492.1|669
1617884400000|2021-04-08 12:20:00|56703.8|56578.8|56696.2|56571.2|56728.9|56603.9|56664.8|56539.8|654
1617884700000|2021-04-08 12:25:00|56695.7|56570.7|56964.5|56839.5|56988.5|56863.5|56694.8|56569.8|726
1617885000000|2021-04-08 12:30:00|56964|56839|57054.4|56929.4|57188.8|57063.8|56964|56839|825
1617885300000|2021-04-08 12:35:00|57053.8|56928.8|57252.7|57127.7|57285.8|57160.8|57044.1|56919.1|740
1617885600000|2021-04-08 12:40:00|57251.2|57126.2|57204.3|57079.3|57264.6|57139.6|57176|57051|779
1617885900000|2021-04-08 12:45:00|57205|57080|57538.4|57413.4|57546.2|57421.2|57203.5|57078.5|839
1617886200000|2021-04-08 12:50:00|57539.2|57414.2|57542.9|57417.9|57593.9|57468.9|57463.4|57338.4|867
1617886500000|2021-04-08 12:55:00|57543.4|57418.4|57521.6|57396.6|57544.6|57419.6|57428.6|57303.6|800
1617886800000|2021-04-08 13:00:00|57521.8|57396.8|57499.3|57374.3|57553|57428|57412.4|57287.4|744
1617887100000|2021-04-08 13:05:00|57499.4|57374.4|57472.6|57347.6|57505.7|57380.7|57455.3|57330.3|617
1617887400000|2021-04-08 13:10:00|57472.4|57347.4|57455.1|57330.1|57472.5|57347.5|57407.1|57282.1|687
1617887700000|2021-04-08 13:15:00|57455|57330|57402.5|57277.5|57515.4|57390.4|57401|57276|682
1617888000000|2021-04-08 13:20:00|57402.8|57277.8|57402.2|57277.2|57417.5|57292.5|57381.5|57256.5|592
1617888300000|2021-04-08 13:25:00|57404|57279|57512.8|57387.8|57518.7|57393.7|57385.7|57260.7|558
1617888600000|2021-04-08 13:30:00|57512.9|57387.9|57653|57528|57666.4|57541.4|57508.1|57383.1|449
1617888900000|2021-04-08 13:35:00|57654|57529|57565.5|57440.5|57743.2|57618.2|57564.4|57439.4|571
1617889200000|2021-04-08 13:40:00|57565.7|57440.7|57473.6|57348.6|57602.4|57477.4|57460|57335|534
1617889500000|2021-04-08 13:45:00|57473.5|57348.5|57418.1|57293.1|57516.8|57391.8|57348.7|57223.7|626
1617889800000|2021-04-08 13:50:00|57418.2|57293.2|57441.7|57316.7|57468.8|57343.8|57355.7|57230.7|551
1617890100000|2021-04-08 13:55:00|57441.8|57316.8|57508.1|57383.1|57582.2|57457.2|57413.8|57288.8|617
1617890400000|2021-04-08 14:00:00|57508.3|57383.3|57492.8|57367.8|57581.1|57456.1|57439.2|57314.2|687
1617890700000|2021-04-08 14:05:00|57493|57368|57600|57475|57608.8|57483.8|57487.7|57362.7|535
1617891000000|2021-04-08 14:10:00|57600.3|57475.3|57561.9|57436.9|57606.8|57481.8|57529.8|57404.8|492
1617891300000|2021-04-08 14:15:00|57561.7|57436.7|57695.3|57570.3|57731.2|57606.2|57561.6|57436.6|775
1617891600000|2021-04-08 14:20:00|57695.9|57570.9|57855.4|57730.4|57951.1|57826.1|57695.3|57570.3|751
1617891900000|2021-04-08 14:25:00|57855.5|57730.5|57864.8|57739.8|57889.3|57764.3|57812.4|57687.4|722
1617892200000|2021-04-08 14:30:00|57865.2|57740.2|57824.4|57699.4|57948.7|57823.7|57758.2|57633.2|716
1617892500000|2021-04-08 14:35:00|57826.1|57701.1|57805.8|57680.8|57842.4|57717.4|57755.7|57630.7|657
1617892800000|2021-04-08 14:40:00|57805.7|57680.7|57781.7|57656.7|57819.8|57694.8|57771|57646|638
1617893100000|2021-04-08 14:45:00|57780.3|57655.3|57779.4|57654.4|57844.9|57719.9|57774.8|57649.8|668
1617893400000|2021-04-08 14:50:00|57778.7|57653.7|57701.3|57576.3|57797.2|57672.2|57689|57564|677
1617893700000|2021-04-08 14:55:00|57702|57577|57753|57628|57792.3|57667.3|57702|57577|637
1617894000000|2021-04-08 15:00:00|57753.6|57628.6|57740.2|57615.2|57842.7|57717.7|57698.5|57573.5|857
1617894300000|2021-04-08 15:05:00|57741.8|57616.8|57798.3|57673.3|57813.1|57688.1|57728.5|57603.5|647
1617894600000|2021-04-08 15:10:00|57799.9|57674.9|57817.9|57692.9|57822.1|57697.1|57721.8|57596.8|667
1617894900000|2021-04-08 15:15:00|57818.4|57693.4|57851.1|57726.1|57851.1|57726.1|57815.1|57690.1|570
1617895200000|2021-04-08 15:20:00|57851.8|57726.8|57944|57819|57944.5|57819.5|57849.7|57724.7|622
1617895500000|2021-04-08 15:25:00|57944.1|57819.1|57757|57632|57944.3|57819.3|57736|57611|820
1617895800000|2021-04-08 15:30:00|57756.1|57631.1|57753.5|57628.5|57788.5|57663.5|57721.7|57596.7|694
1617896100000|2021-04-08 15:35:00|57751.9|57626.9|57641.4|57516.4|57784.6|57659.6|57638.3|57513.3|629
1617896400000|2021-04-08 15:40:00|57639.8|57514.8|57660.5|57535.5|57698.1|57573.1|57639.6|57514.6|642
1617896700000|2021-04-08 15:45:00|57663.5|57538.5|57720.5|57595.5|57723.9|57598.9|57662.9|57537.9|592
1617897000000|2021-04-08 15:50:00|57717.7|57592.7|57799.5|57674.5|57838.1|57713.1|57716.8|57591.8|569
1617897300000|2021-04-08 15:55:00|57799.3|57674.3|57828.1|57703.1|57841.4|57716.4|57787.7|57662.7|626
1617897600000|2021-04-08 16:00:00|57830.7|57705.7|58013.9|57888.9|58021.1|57896.1|57830.7|57705.7|835
1617897900000|2021-04-08 16:05:00|58015.2|57890.2|57845.7|57720.7|58017.2|57892.2|57842.6|57717.6|869
1617898200000|2021-04-08 16:10:00|57845.3|57720.3|57874.8|57749.8|57903.3|57778.3|57824|57699|832
1617898500000|2021-04-08 16:15:00|57876.6|57751.6|57784.4|57659.4|57931|57806|57780|57655|729
1617898800000|2021-04-08 16:20:00|57784.5|57659.5|57743.8|57618.8|57815.8|57690.8|57738.7|57613.7|610
1617899100000|2021-04-08 16:25:00|57743.9|57618.9|57778.5|57653.5|57786.3|57661.3|57739.1|57614.1|436
1617899400000|2021-04-08 16:30:00|57779.2|57654.2|57843.9|57718.9|57889.9|57764.9|57769.5|57644.5|647
1617899700000|2021-04-08 16:35:00|57841.9|57716.9|57911|57786|57947.5|57822.5|57825.9|57700.9|676
1617900000000|2021-04-08 16:40:00|57909.5|57784.5|57856.3|57731.3|57911.8|57786.8|57793.6|57668.6|758
1617900300000|2021-04-08 16:45:00|57855.5|57730.5|57732.8|57607.8|57886.9|57761.9|57730|57605|594
1617900600000|2021-04-08 16:50:00|57732.9|57607.9|57750.2|57625.2|57764.6|57639.6|57701.9|57576.9|579
1617900900000|2021-04-08 16:55:00|57749.7|57624.7|57800.9|57675.9|57820.8|57695.8|57724.7|57599.7|697
1617901200000|2021-04-08 17:00:00|57800.1|57675.1|57823.2|57698.2|57837.4|57712.4|57731.5|57606.5|830
1617901500000|2021-04-08 17:05:00|57823.3|57698.3|57815|57690|57868.3|57743.3|57814.1|57689.1|644
1617901800000|2021-04-08 17:10:00|57814|57689|57800.5|57675.5|57850.9|57725.9|57799.1|57674.1|538
1617902100000|2021-04-08 17:15:00|57800.2|57675.2|57837.7|57712.7|57848.7|57723.7|57798.9|57673.9|539
1617902400000|2021-04-08 17:20:00|57838.1|57713.1|57801.7|57676.7|57840.7|57715.7|57754.5|57629.5|607
1617902700000|2021-04-08 17:25:00|57802.1|57677.1|57761.8|57636.8|57802.4|57677.4|57711.4|57586.4|672
1617903000000|2021-04-08 17:30:00|57762|57637|57710.4|57585.4|57771.4|57646.4|57628.2|57503.2|780
1617903300000|2021-04-08 17:35:00|57711.1|57586.1|57675|57550|57729.4|57604.4|57666.5|57541.5|484
1617903600000|2021-04-08 17:40:00|57674.8|57549.8|57714.2|57589.2|57728.1|57603.1|57672.1|57547.1|638
1617903900000|2021-04-08 17:45:00|57713.8|57588.8|57754.2|57629.2|57782.8|57657.8|57712.7|57587.7|570
1617904200000|2021-04-08 17:50:00|57752.1|57627.1|57730.2|57605.2|57777.3|57652.3|57713.4|57588.4|507
1617904500000|2021-04-08 17:55:00|57730.3|57605.3|57821.4|57696.4|57821.4|57696.4|57726.7|57601.7|454
1617904800000|2021-04-08 18:00:00|57819|57694|57846.4|57721.4|57859.5|57734.5|57802.7|57677.7|530
1617905100000|2021-04-08 18:05:00|57845.4|57720.4|57770.1|57645.1|57846.4|57721.4|57768.8|57643.8|550
1617905400000|2021-04-08 18:10:00|57770.2|57645.2|57851.3|57726.3|57851.3|57726.3|57769.4|57644.4|455
1617905700000|2021-04-08 18:15:00|57851.2|57726.2|57902|57777|57994.6|57869.6|57843.3|57718.3|716
1617906000000|2021-04-08 18:20:00|57901.9|57776.9|57973.4|57848.4|57974.9|57849.9|57901.4|57776.4|590
1617906300000|2021-04-08 18:25:00|57974.2|57849.2|58016.1|57891.1|58027.7|57902.7|57970|57845|658
1617906600000|2021-04-08 18:30:00|58015.1|57890.1|58183.2|58058.2|58183.2|58058.2|58014.8|57889.8|716
1617906900000|2021-04-08 18:35:00|58178.9|58053.9|58079.1|57954.1|58211.2|58086.2|58073|57948|681
1617907200000|2021-04-08 18:40:00|58079|57954|58095.1|57970.1|58140.7|58015.7|58014.5|57889.5|695
1617907500000|2021-04-08 18:45:00|58095.7|57970.7|58057.7|57932.7|58130.1|58005.1|58056.1|57931.1|756
1617907800000|2021-04-08 18:50:00|58057.8|57932.8|58023.3|57898.3|58091.2|57966.2|58012.7|57887.7|564
1617908100000|2021-04-08 18:55:00|58022.4|57897.4|57985.4|57860.4|58042.8|57917.8|57985.4|57860.4|572
1617908400000|2021-04-08 19:00:00|57985.5|57860.5|57975.1|57850.1|58043.4|57918.4|57959.2|57834.2|722
1617908700000|2021-04-08 19:05:00|57976|57851|57921.8|57796.8|57994|57869|57908|57783|623
1617909000000|2021-04-08 19:10:00|57921.2|57796.2|57881.9|57756.9|57935.9|57810.9|57875.6|57750.6|614
1617909300000|2021-04-08 19:15:00|57880.9|57755.9|57779.5|57654.5|57887.8|57762.8|57779.5|57654.5|576
1617909600000|2021-04-08 19:20:00|57780|57655|57863.7|57738.7|57875.9|57750.9|57775.5|57650.5|532
1617909900000|2021-04-08 19:25:00|57862.4|57737.4|57853|57728|57873.7|57748.7|57839.9|57714.9|481
1617910200000|2021-04-08 19:30:00|57853.8|57728.8|57914.8|57789.8|57944.9|57819.9|57853.7|57728.7|533
1617910500000|2021-04-08 19:35:00|57916|57791|57873.5|57748.5|57931.8|57806.8|57857.4|57732.4|524
1617910800000|2021-04-08 19:40:00|57874.4|57749.4|57846.6|57721.6|57918.6|57793.6|57846.6|57721.6|490
1617911100000|2021-04-08 19:45:00|57846.5|57721.5|57796.8|57671.8|57847.4|57722.4|57795.8|57670.8|340
1617911400000|2021-04-08 19:50:00|57797.5|57672.5|57721|57596|57822|57697|57721|57596|434
1617911700000|2021-04-08 19:55:00|57720.2|57595.2|57788.8|57663.8|57795.8|57670.8|57685|57560|745
1617912000000|2021-04-08 20:00:00|57793.1|57668.1|57774.4|57649.4|57862.6|57737.6|57759.6|57634.6|828
1617912300000|2021-04-08 20:05:00|57775.2|57650.2|57769.6|57644.6|57833.8|57708.8|57766.9|57641.9|685
1617912600000|2021-04-08 20:10:00|57768|57643|57768.7|57643.7|57809|57684|57756.8|57631.8|537
1617912900000|2021-04-08 20:15:00|57768.8|57643.8|57725.4|57600.4|57775.1|57650.1|57724.1|57599.1|427
1617913200000|2021-04-08 20:20:00|57725.7|57600.7|57838|57713|57844.2|57719.2|57725.7|57600.7|514
1617913500000|2021-04-08 20:25:00|57838.7|57713.7|57763|57638|57840.2|57715.2|57753.2|57628.2|559
1617913800000|2021-04-08 20:30:00|57763.2|57638.2|57725.9|57600.9|57780.4|57655.4|57725.3|57600.3|511
1617914100000|2021-04-08 20:35:00|57725.5|57600.5|57658.9|57533.9|57738.7|57613.7|57654|57529|565
1617914400000|2021-04-08 20:40:00|57661.3|57536.3|57737.5|57612.5|57751.5|57626.5|57661.3|57536.3|432
1617914700000|2021-04-08 20:45:00|57736.9|57611.9|57771.9|57646.9|57783.1|57658.1|57735.9|57610.9|498
1617915000000|2021-04-08 20:50:00|57771.4|57646.4|57709.2|57584.2|57777.8|57652.8|57665.6|57540.6|476
1617915300000|2021-04-08 20:55:00|57709.5|57584.5|57735.2|57610.2|57752.7|57627.7|57684.1|57559.1|552
1617915600000|2021-04-08 21:00:00|57736.6|57611.6|57646.3|57521.3|57737|57612|57639|57514|460
1617915900000|2021-04-08 21:05:00|57647.2|57522.2|57525.8|57400.8|57648.1|57523.1|57525.5|57400.5|653
1617916200000|2021-04-08 21:10:00|57525.6|57400.6|57569.4|57444.4|57571.4|57446.4|57524.4|57399.4|352
1617916500000|2021-04-08 21:15:00|57569.7|57444.7|57620.9|57495.9|57630.3|57505.3|57567.5|57442.5|486
1617916800000|2021-04-08 21:20:00|57617.4|57492.4|57604.1|57479.1|57626.5|57501.5|57601.7|57476.7|358
1617917100000|2021-04-08 21:25:00|57604.4|57479.4|57557.1|57432.1|57608.4|57483.4|57557.1|57432.1|277
1617917400000|2021-04-08 21:30:00|57557.3|57432.3|57665.1|57540.1|57675.5|57550.5|57557.3|57432.3|530
1617917700000|2021-04-08 21:35:00|57665|57540|57662.8|57537.8|57670.9|57545.9|57661.3|57536.3|307
1617918000000|2021-04-08 21:40:00|57662.9|57537.9|57657.4|57532.4|57662.9|57537.9|57641.9|57516.9|317
1617918300000|2021-04-08 21:45:00|57657.5|57532.5|57725.4|57600.4|57739.9|57614.9|57656.8|57531.8|432
1617918600000|2021-04-08 21:50:00|57724.9|57599.9|57757.4|57632.4|57797.5|57672.5|57724.4|57599.4|413
1617918900000|2021-04-08 21:55:00|57756.9|57631.9|57738.1|57613.1|57757.4|57632.4|57737.5|57612.5|277
1617919200000|2021-04-08 22:00:00|57737.9|57612.9|57723.6|57598.6|57738.1|57613.1|57634.1|57509.1|532
1617919500000|2021-04-08 22:05:00|57732.5|57607.5|57770|57645|57803|57678|57728.2|57603.2|745
1617919800000|2021-04-08 22:10:00|57769.3|57644.3|57752.2|57627.2|57776.8|57651.8|57737.2|57612.2|701
1617920100000|2021-04-08 22:15:00|57752.4|57627.4|57822.1|57697.1|57855.4|57730.4|57748.2|57623.2|653
1617920400000|2021-04-08 22:20:00|57822|57697|57895|57770|57896.9|57771.9|57822|57697|636
1617920700000|2021-04-08 22:25:00|57894.9|57769.9|57932.5|57807.5|57967.7|57842.7|57891.9|57766.9|564
1617921000000|2021-04-08 22:30:00|57932.6|57807.6|57987.9|57862.9|58144.5|58019.5|57932.6|57807.6|787
1617921300000|2021-04-08 22:35:00|57987.4|57862.4|57868|57743|57992.9|57867.9|57863.2|57738.2|664
1617921600000|2021-04-08 22:40:00|57867.8|57742.8|57912.4|57787.4|57934.7|57809.7|57852.2|57727.2|680
1617921900000|2021-04-08 22:45:00|57915.4|57790.4|57896.1|57771.1|57928.7|57803.7|57882.1|57757.1|661
1617922200000|2021-04-08 22:50:00|57897.8|57772.8|57907.2|57782.2|57939|57814|57884.9|57759.9|610
1617922500000|2021-04-08 22:55:00|57907.3|57782.3|57967.7|57842.7|57967.7|57842.7|57904|57779|616
1617922800000|2021-04-08 23:00:00|57970.8|57845.8|58018.3|57893.3|58036.5|57911.5|57958.8|57833.8|729
1617923100000|2021-04-08 23:05:00|58021.9|57896.9|58103.3|57978.3|58103.3|57978.3|58014.9|57889.9|630
1617923400000|2021-04-08 23:10:00|58103.5|57978.5|58010.2|57885.2|58107|57982|58001.2|57876.2|721
1617923700000|2021-04-08 23:15:00|58010.6|57885.6|57953.1|57828.1|58052.3|57927.3|57942.4|57817.4|613
1617924000000|2021-04-08 23:20:00|57952.4|57827.4|57948.1|57823.1|57957.3|57832.3|57921.7|57796.7|665
1617924300000|2021-04-08 23:25:00|57948.5|57823.5|57938|57813|57948.5|57823.5|57915.6|57790.6|539
1617924600000|2021-04-08 23:30:00|57936.5|57811.5|57909|57784|57938.1|57813.1|57904.2|57779.2|481
1617924900000|2021-04-08 23:35:00|57908.3|57783.3|58020.6|57895.6|58022.5|57897.5|57834.6|57709.6|677
1617925200000|2021-04-08 23:40:00|58021.5|57896.5|58099.6|57974.6|58112.5|57987.5|58020.3|57895.3|650
1617925500000|2021-04-08 23:45:00|58097.6|57972.6|58050.4|57925.4|58103.2|57978.2|58025.8|57900.8|602
1617925800000|2021-04-08 23:50:00|58051.4|57926.4|58089.4|57964.4|58091.1|57966.1|58021.3|57896.3|632
1617926100000|2021-04-08 23:55:00|58089.2|57964.2|58138.8|58013.8|58139.7|58014.7|58048.8|57923.8|523
1617926400000|2021-04-09 00:00:00|58138.3|58013.3|58169.7|58044.7|58276.1|58151.1|58131.6|58006.6|851
1617926700000|2021-04-09 00:05:00|58169.6|58044.6|58242.7|58117.7|58244.4|58119.4|58102.7|57977.7|787
1617927000000|2021-04-09 00:10:00|58243|58118|58291.5|58166.5|58305.5|58180.5|58221.2|58096.2|742
1617927300000|2021-04-09 00:15:00|58292.1|58167.1|58219.4|58094.4|58293.7|58168.7|58174.3|58049.3|722
1617927600000|2021-04-09 00:20:00|58219.3|58094.3|58175.3|58050.3|58219.3|58094.3|58167.6|58042.6|665
1617927900000|2021-04-09 00:25:00|58175|58050|58253.8|58128.8|58300.3|58175.3|58172.8|58047.8|759
1617928200000|2021-04-09 00:30:00|58254.5|58129.5|58411.2|58286.2|58446.5|58321.5|58239.9|58114.9|761
1617928500000|2021-04-09 00:35:00|58410.7|58285.7|58414.9|58289.9|58434.2|58309.2|58335.8|58210.8|812
1617928800000|2021-04-09 00:40:00|58417.1|58292.1|58341.2|58216.2|58419.5|58294.5|58310.3|58185.3|741
1617929100000|2021-04-09 00:45:00|58342.9|58217.9|58325.1|58200.1|58354.3|58229.3|58295.1|58170.1|659
1617929400000|2021-04-09 00:50:00|58324.2|58199.2|58336.4|58211.4|58353.7|58228.7|58305.9|58180.9|607
1617929700000|2021-04-09 00:55:00|58336.5|58211.5|58350.8|58225.8|58358.6|58233.6|58330.7|58205.7|551
1617930000000|2021-04-09 01:00:00|58352.3|58227.3|58387.2|58262.2|58453.8|58328.8|58349.8|58224.8|681
1617930300000|2021-04-09 01:05:00|58386.4|58261.4|58310.5|58185.5|58408.7|58283.7|58258.1|58133.1|732
1617930600000|2021-04-09 01:10:00|58308.7|58183.7|58306.7|58181.7|58323.1|58198.1|58234.9|58109.9|741
1617930900000|2021-04-09 01:15:00|58306.4|58181.4|58242.1|58117.1|58331.3|58206.3|58213.8|58088.8|804
1617931200000|2021-04-09 01:20:00|58242.6|58117.6|58168.6|58043.6|58242.9|58117.9|58135.5|58010.5|720
1617931500000|2021-04-09 01:25:00|58167.8|58042.8|58216.2|58091.2|58221.4|58096.4|58160.6|58035.6|676
1617931800000|2021-04-09 01:30:00|58216.6|58091.6|58199.1|58074.1|58236.2|58111.2|58180.8|58055.8|742
1617932100000|2021-04-09 01:35:00|58199.5|58074.5|58175.1|58050.1|58235.4|58110.4|58140.8|58015.8|678
1617932400000|2021-04-09 01:40:00|58175.4|58050.4|58180.2|58055.2|58235.6|58110.6|58172.8|58047.8|614
1617932700000|2021-04-09 01:45:00|58178.5|58053.5|58073.4|57948.4|58180.3|58055.3|58049.4|57924.4|630
1617933000000|2021-04-09 01:50:00|58072.9|57947.9|58109.8|57984.8|58141.7|58016.7|58072.9|57947.9|721
1617933300000|2021-04-09 01:55:00|58108.9|57983.9|58043.7|57918.7|58110.9|57985.9|58011.9|57886.9|771
1617933600000|2021-04-09 02:00:00|58044|57919|58123.6|57998.6|58123.6|57998.6|58010.9|57885.9|725
1617933900000|2021-04-09 02:05:00|58123.7|57998.7|58104.9|57979.9|58145.2|58020.2|58104.3|57979.3|699
1617934200000|2021-04-09 02:10:00|58106.2|57981.2|58086.6|57961.6|58123|57998|58067.2|57942.2|734
1617934500000|2021-04-09 02:15:00|58085.9|57960.9|58165|58040|58165.9|58040.9|58073.6|57948.6|590
1617934800000|2021-04-09 02:20:00|58165.1|58040.1|58119|57994|58172.8|58047.8|58116.4|57991.4|694
1617935100000|2021-04-09 02:25:00|58119.1|57994.1|58119.5|57994.5|58137.4|58012.4|58113.4|57988.4|639
1617935400000|2021-04-09 02:30:00|58119.6|57994.6|58094.1|57969.1|58127.1|58002.1|58074.8|57949.8|655
1617935700000|2021-04-09 02:35:00|58094.3|57969.3|58216.5|58091.5|58240.3|58115.3|58093.3|57968.3|739
1617936000000|2021-04-09 02:40:00|58216.8|58091.8|58173.1|58048.1|58219.5|58094.5|58167.5|58042.5|671
1617936300000|2021-04-09 02:45:00|58173.9|58048.9|58100.8|57975.8|58173.9|58048.9|58099.2|57974.2|629
1617936600000|2021-04-09 02:50:00|58100.6|57975.6|58102.4|57977.4|58111.6|57986.6|58075.7|57950.7|547
1617936900000|2021-04-09 02:55:00|58103|57978|57970.2|57845.2|58103.1|57978.1|57936.9|57811.9|721
1617937200000|2021-04-09 03:00:00|57969.2|57844.2|58010.4|57885.4|58015.9|57890.9|57894.3|57769.3|699
1617937500000|2021-04-09 03:05:00|58009.9|57884.9|58028.2|57903.2|58031.7|57906.7|57984.7|57859.7|475
1617937800000|2021-04-09 03:10:00|58028.3|57903.3|58062.1|57937.1|58063.3|57938.3|58026.7|57901.7|361
1617938100000|2021-04-09 03:15:00|58062.6|57937.6|58106.6|57981.6|58111.6|57986.6|58032.2|57907.2|462
1617938400000|2021-04-09 03:20:00|58107.3|57982.3|58148|58023|58153.1|58028.1|58083.7|57958.7|599
1617938700000|2021-04-09 03:25:00|58148.5|58023.5|58123.2|57998.2|58157.2|58032.2|58112.4|57987.4|570
1617939000000|2021-04-09 03:30:00|58124.1|57999.1|58079.3|57954.3|58124.6|57999.6|58076.8|57951.8|454
1617939300000|2021-04-09 03:35:00|58079.2|57954.2|58072.5|57947.5|58079.2|57954.2|58001.5|57876.5|608
1617939600000|2021-04-09 03:40:00|58072.2|57947.2|58249.4|58124.4|58250.2|58125.2|58068.5|57943.5|456
1617939900000|2021-04-09 03:45:00|58249|58124|58124.1|57999.1|58249.2|58124.2|58123.1|57998.1|571
1617940200000|2021-04-09 03:50:00|58117.7|57992.7|58060.7|57935.7|58195.1|58070.1|58056.7|57931.7|578
1617940500000|2021-04-09 03:55:00|58061.5|57936.5|58062.9|57937.9|58079.6|57954.6|58054.8|57929.8|341
1617940800000|2021-04-09 04:00:00|58063.5|57938.5|58100.7|57975.7|58139.7|58014.7|58054.6|57929.6|497
1617941100000|2021-04-09 04:05:00|58099.6|57974.6|58131.6|58006.6|58133|58008|58083|57958|450
1617941400000|2021-04-09 04:10:00|58130.5|58005.5|58177.6|58052.6|58177.6|58052.6|58108.6|57983.6|548
1617941700000|2021-04-09 04:15:00|58177.7|58052.7|58214.2|58089.2|58227.8|58102.8|58155.2|58030.2|577
1617942000000|2021-04-09 04:20:00|58214.3|58089.3|58238.5|58113.5|58256.9|58131.9|58211.7|58086.7|617
1617942300000|2021-04-09 04:25:00|58239.3|58114.3|58207.9|58082.9|58239.8|58114.8|58192.5|58067.5|456
1617942600000|2021-04-09 04:30:00|58208.7|58083.7|58204.9|58079.9|58217.6|58092.6|58184.9|58059.9|416
1617942900000|2021-04-09 04:35:00|58205.5|58080.5|58178.4|58053.4|58216.9|58091.9|58175.6|58050.6|576
1617943200000|2021-04-09 04:40:00|58178.3|58053.3|58154.2|58029.2|58181.3|58056.3|58144|58019|603
1617943500000|2021-04-09 04:45:00|58154.1|58029.1|58148.3|58023.3|58201.1|58076.1|58147.8|58022.8|546
1617943800000|2021-04-09 04:50:00|58148.2|58023.2|58238.5|58113.5|58238.5|58113.5|58117.2|57992.2|598
1617944100000|2021-04-09 04:55:00|58236.4|58111.4|58265.7|58140.7|58267|58142|58230.6|58105.6|427
1617944400000|2021-04-09 05:00:00|58265.4|58140.4|58295.3|58170.3|58367.3|58242.3|58265.4|58140.4|673
1617944700000|2021-04-09 05:05:00|58294.2|58169.2|58237.8|58112.8|58296.2|58171.2|58222.6|58097.6|565
1617945000000|2021-04-09 05:10:00|58238.1|58113.1|58264.2|58139.2|58271.6|58146.6|58234.7|58109.7|416
1617945300000|2021-04-09 05:15:00|58264.6|58139.6|58262.6|58137.6|58300.4|58175.4|58261.7|58136.7|534
1617945600000|2021-04-09 05:20:00|58262.4|58137.4|58226.7|58101.7|58270.1|58145.1|58220.5|58095.5|552
1617945900000|2021-04-09 05:25:00|58227.1|58102.1|58223.1|58098.1|58234.1|58109.1|58201|58076|405
1617946200000|2021-04-09 05:30:00|58222.6|58097.6|58249.6|58124.6|58252.2|58127.2|58198|58073|571
1617946500000|2021-04-09 05:35:00|58247.8|58122.8|58156|58031|58249.8|58124.8|58155.2|58030.2|468
1617946800000|2021-04-09 05:40:00|58155.8|58030.8|58172.2|58047.2|58172.7|58047.7|58117.1|57992.1|640
1617947100000|2021-04-09 05:45:00|58173|58048|58120.4|57995.4|58174.4|58049.4|58109.3|57984.3|580
1617947400000|2021-04-09 05:50:00|58119.5|57994.5|58089.1|57964.1|58141.3|58016.3|58087.1|57962.1|565
1617947700000|2021-04-09 05:55:00|58089|57964|58022.8|57897.8|58095.7|57970.7|58022.1|57897.1|544
1617948000000|2021-04-09 06:00:00|58021.5|57896.5|58004.6|57879.6|58086.2|57961.2|57990.8|57865.8|607
1617948300000|2021-04-09 06:05:00|58004.1|57879.1|57998.1|57873.1|58007.2|57882.2|57967.2|57842.2|597
1617948600000|2021-04-09 06:10:00|57995.2|57870.2|58011.5|57886.5|58011.5|57886.5|57988.6|57863.6|381
1617948900000|2021-04-09 06:15:00|58011.7|57886.7|58038.4|57913.4|58068.9|57943.9|58011.4|57886.4|466
1617949200000|2021-04-09 06:20:00|58038|57913|58047.7|57922.7|58059.9|57934.9|58036.2|57911.2|511
1617949500000|2021-04-09 06:25:00|58048.2|57923.2|58073.9|57948.9|58081.3|57956.3|58045.4|57920.4|426
1617949800000|2021-04-09 06:30:00|58073.3|57948.3|58054.9|57929.9|58073.4|57948.4|57963.1|57838.1|577
1617950100000|2021-04-09 06:35:00|58055|57930|58126.8|58001.8|58132|58007|58049.9|57924.9|602
1617950400000|2021-04-09 06:40:00|58127.2|58002.2|58155.7|58030.7|58164.4|58039.4|58126.4|58001.4|458
1617950700000|2021-04-09 06:45:00|58156.8|58031.8|58039.6|57914.6|58171.8|58046.8|58029.6|57904.6|510
1617951000000|2021-04-09 06:50:00|58039.5|57914.5|57999.2|57874.2|58083.7|57958.7|57986.9|57861.9|519
1617951300000|2021-04-09 06:55:00|58000.2|57875.2|57901.1|57776.1|58012.6|57887.6|57894.7|57769.7|657
1617951600000|2021-04-09 07:00:00|57905.6|57780.6|57820.2|57695.2|57909.5|57784.5|57752.8|57627.8|859
1617951900000|2021-04-09 07:05:00|57822.7|57697.7|57846.2|57721.2|57867.7|57742.7|57789.4|57664.4|687
1617952200000|2021-04-09 07:10:00|57846.3|57721.3|57825.5|57700.5|57867.5|57742.5|57824.6|57699.6|449
1617952500000|2021-04-09 07:15:00|57826.9|57701.9|57913.4|57788.4|57927.1|57802.1|57825.2|57700.2|573
1617952800000|2021-04-09 07:20:00|57914|57789|57917.9|57792.9|57926.3|57801.3|57900.7|57775.7|517
1617953100000|2021-04-09 07:25:00|57917.4|57792.4|57948.3|57823.3|57948.3|57823.3|57876.5|57751.5|618
1617953400000|2021-04-09 07:30:00|57948.7|57823.7|57902.1|57777.1|57963|57838|57901.8|57776.8|531
1617953700000|2021-04-09 07:35:00|57902|57777|57992.8|57867.8|57993|57868|57901|57776|548
1617954000000|2021-04-09 07:40:00|57992.9|57867.9|58031.3|57906.3|58043.1|57918.1|57977.5|57852.5|522
1617954300000|2021-04-09 07:45:00|58031.4|57906.4|58011|57886|58033|57908|57991.7|57866.7|484
1617954600000|2021-04-09 07:50:00|58011.5|57886.5|57999.9|57874.9|58011.5|57886.5|57974.3|57849.3|539
1617954900000|2021-04-09 07:55:00|58000.3|57875.3|58126.6|58001.6|58137|58012|58000.2|57875.2|670
1617955200000|2021-04-09 08:00:00|58126.4|58001.4|57979.2|57854.2|58126.4|58001.4|57979.2|57854.2|670
1617955500000|2021-04-09 08:05:00|57979.5|57854.5|58007.5|57882.5|58011|57886|57954.5|57829.5|563
1617955800000|2021-04-09 08:10:00|58007.1|57882.1|57994.8|57869.8|58010.3|57885.3|57984|57859|564
1617956100000|2021-04-09 08:15:00|57994.9|57869.9|57920.4|57795.4|57997.5|57872.5|57902.6|57777.6|589
1617956400000|2021-04-09 08:20:00|57920.1|57795.1|57885.9|57760.9|57922|57797|57862.4|57737.4|672
1617956700000|2021-04-09 08:25:00|57885.8|57760.8|57918.5|57793.5|57956.8|57831.8|57885.8|57760.8|611
1617957000000|2021-04-09 08:30:00|57918|57793|57808.2|57683.2|57919.1|57794.1|57803.2|57678.2|606
1617957300000|2021-04-09 08:35:00|57806.6|57681.6|57809.4|57684.4|57817.7|57692.7|57751.3|57626.3|682
1617957600000|2021-04-09 08:40:00|57809.2|57684.2|58000.9|57875.9|58001.6|57876.6|57809|57684|678
1617957900000|2021-04-09 08:45:00|58000.6|57875.6|57892.5|57767.5|58031.5|57906.5|57890.5|57765.5|649
1617958200000|2021-04-09 08:50:00|57892.2|57767.2|57909.7|57784.7|57910.3|57785.3|57823|57698|546
1617958500000|2021-04-09 08:55:00|57909.1|57784.1|57819.9|57694.9|57915|57790|57819.3|57694.3|644
1617958800000|2021-04-09 09:00:00|57821.7|57696.7|57883.4|57758.4|57883.5|57758.5|57820.5|57695.5|566
1617959100000|2021-04-09 09:05:00|57884.1|57759.1|57915|57790|57930.4|57805.4|57859|57734|608
1617959400000|2021-04-09 09:10:00|57914.4|57789.4|57854.3|57729.3|57915.1|57790.1|57824.5|57699.5|588
1617959700000|2021-04-09 09:15:00|57853.7|57728.7|57892.5|57767.5|57895.5|57770.5|57839.3|57714.3|589
1617960000000|2021-04-09 09:20:00|57892|57767|57892|57767|57908.1|57783.1|57840.9|57715.9|639
1617960300000|2021-04-09 09:25:00|57892.5|57767.5|57959.9|57834.9|57965.3|57840.3|57892.4|57767.4|574
1617960600000|2021-04-09 09:30:00|57960|57835|57946|57821|57961.2|57836.2|57907.8|57782.8|539
1617960900000|2021-04-09 09:35:00|57945.7|57820.7|57896.2|57771.2|57946.8|57821.8|57892.8|57767.8|425
1617961200000|2021-04-09 09:40:00|57896.4|57771.4|57931.2|57806.2|57936.4|57811.4|57885.2|57760.2|445
1617961500000|2021-04-09 09:45:00|57931.1|57806.1|57881.4|57756.4|57933.4|57808.4|57865.5|57740.5|497
1617961800000|2021-04-09 09:50:00|57881.7|57756.7|57963.8|57838.8|57966.1|57841.1|57881.7|57756.7|514
1617962100000|2021-04-09 09:55:00|57963.6|57838.6|57966.4|57841.4|57966.5|57841.5|57890.1|57765.1|664
1617962400000|2021-04-09 10:00:00|57966.3|57841.3|58156.4|58031.4|58159|58034|57925.3|57800.3|735
1617962700000|2021-04-09 10:05:00|58156|58031|58204.2|58079.2|58204.2|58079.2|58110.4|57985.4|759
1617963000000|2021-04-09 10:10:00|58204.3|58079.3|58388.9|58263.9|58391.2|58266.2|58203.8|58078.8|720
1617963300000|2021-04-09 10:15:00|58392|58267|58602.2|58477.2|58646|58521|58389.5|58264.5|1000
1617963600000|2021-04-09 10:20:00|58604.1|58479.1|58552.9|58427.9|58604.1|58479.1|58491.8|58366.8|862
1617963900000|2021-04-09 10:25:00|58550.6|58425.6|58607.4|58482.4|58653.6|58528.6|58542.4|58417.4|824
1617964200000|2021-04-09 10:30:00|58608.7|58483.7|58584.6|58459.6|58662.3|58537.3|58545.8|58420.8|869
1617964500000|2021-04-09 10:35:00|58584.5|58459.5|58521.1|58396.1|58587.5|58462.5|58508.1|58383.1|680
1617964800000|2021-04-09 10:40:00|58520.9|58395.9|58504.7|58379.7|58532.2|58407.2|58459.3|58334.3|611
1617965100000|2021-04-09 10:45:00|58505.3|58380.3|58449.7|58324.7|58505.8|58380.8|58432.7|58307.7|741
1617965400000|2021-04-09 10:50:00|58448.3|58323.3|58533.5|58408.5|58539.7|58414.7|58448.3|58323.3|591
1617965700000|2021-04-09 10:55:00|58533.3|58408.3|58684.3|58559.3|58686|58561|58532.3|58407.3|725
1617966000000|2021-04-09 11:00:00|58684.7|58559.7|58571.2|58446.2|58721.4|58596.4|58550.1|58425.1|825
1617966300000|2021-04-09 11:05:00|58573.1|58448.1|58612.3|58487.3|58613.8|58488.8|58537.3|58412.3|681
1617966600000|2021-04-09 11:10:00|58615.2|58490.2|58583.7|58458.7|58625.8|58500.8|58581.1|58456.1|680
1617966900000|2021-04-09 11:15:00|58583.5|58458.5|58630.3|58505.3|58630.7|58505.7|58570.9|58445.9|654
1617967200000|2021-04-09 11:20:00|58630.2|58505.2|58682.3|58557.3|58682.6|58557.6|58625.8|58500.8|492
1617967500000|2021-04-09 11:25:00|58682.9|58557.9|58847.2|58722.2|58870.4|58745.4|58660.2|58535.2|683
1617967800000|2021-04-09 11:30:00|58847.3|58722.3|58909.5|58784.5|58944.3|58819.3|58843.4|58718.4|690
1617968100000|2021-04-09 11:35:00|58907.6|58782.6|58795.3|58670.3|58911.9|58786.9|58784.6|58659.6|727
1617968400000|2021-04-09 11:40:00|58796|58671|58830.4|58705.4|58837.9|58712.9|58790.8|58665.8|525
1617968700000|2021-04-09 11:45:00|58830.7|58705.7|58730.2|58605.2|58840.8|58715.8|58720.3|58595.3|673
1617969000000|2021-04-09 11:50:00|58728.7|58603.7|58697.9|58572.9|58767.9|58642.9|58631.4|58506.4|822
1617969300000|2021-04-09 11:55:00|58698.2|58573.2|58577.1|58452.1|58700.8|58575.8|58520.8|58395.8|951
1617969600000|2021-04-09 12:00:00|58577.8|58452.8|58629.8|58504.8|58629.8|58504.8|58478.3|58353.3|914
1617969900000|2021-04-09 12:05:00|58629.9|58504.9|58673.9|58548.9|58746.4|58621.4|58629.1|58504.1|732
1617970200000|2021-04-09 12:10:00|58672.4|58547.4|58738.1|58613.1|58744.6|58619.6|58618.1|58493.1|643
1617970500000|2021-04-09 12:15:00|58740.2|58615.2|58683.3|58558.3|58750.7|58625.7|58636.5|58511.5|826
1617970800000|2021-04-09 12:20:00|58682.5|58557.5|58629.3|58504.3|58691.5|58566.5|58624.7|58499.7|641
1617971100000|2021-04-09 12:25:00|58628.6|58503.6|58546.4|58421.4|58630.3|58505.3|58546.4|58421.4|637
1617971400000|2021-04-09 12:30:00|58545.3|58420.3|58542.4|58417.4|58595.9|58470.9|58411.8|58286.8|814
1617971700000|2021-04-09 12:35:00|58539.4|58414.4|58548.2|58423.2|58581.8|58456.8|58479.4|58354.4|820
1617972000000|2021-04-09 12:40:00|58547.4|58422.4|58495.8|58370.8|58554|58429|58485.9|58360.9|796
1617972300000|2021-04-09 12:45:00|58495.1|58370.1|58494.4|58369.4|58542.2|58417.2|58490.9|58365.9|829
1617972600000|2021-04-09 12:50:00|58493.9|58368.9|58536.9|58411.9|58539.3|58414.3|58420.2|58295.2|830
1617972900000|2021-04-09 12:55:00|58536.7|58411.7|58550.1|58425.1|58575.9|58450.9|58501.2|58376.2|711
1617973200000|2021-04-09 13:00:00|58550.2|58425.2|58600.8|58475.8|58618.1|58493.1|58506.4|58381.4|797
1617973500000|2021-04-09 13:05:00|58601.9|58476.9|58592.1|58467.1|58604.3|58479.3|58557.6|58432.6|726
1617973800000|2021-04-09 13:10:00|58590.6|58465.6|58589.1|58464.1|58618|58493|58569.6|58444.6|748
1617974100000|2021-04-09 13:15:00|58590.3|58465.3|58495.5|58370.5|58599|58474|58491.4|58366.4|604
1617974400000|2021-04-09 13:20:00|58495.7|58370.7|58590.1|58465.1|58597|58472|58494.3|58369.3|740
1617974700000|2021-04-09 13:25:00|58590.2|58465.2|58650.7|58525.7|58666.2|58541.2|58575.8|58450.8|540
1617975000000|2021-04-09 13:30:00|58650.9|58525.9|58677.3|58552.3|58693.1|58568.1|58636.7|58511.7|600
1617975300000|2021-04-09 13:35:00|58677.6|58552.6|58759.1|58634.1|58795.5|58670.5|58674.9|58549.9|573
1617975600000|2021-04-09 13:40:00|58758.6|58633.6|58767.8|58642.8|58825.4|58700.4|58758.6|58633.6|628
1617975900000|2021-04-09 13:45:00|58767.7|58642.7|58538.9|58413.9|58790.3|58665.3|58388.8|58263.8|690
1617976200000|2021-04-09 13:50:00|58543.1|58418.1|58706.1|58581.1|58709.3|58584.3|58491.9|58366.9|704
1617976500000|2021-04-09 13:55:00|58706.2|58581.2|58470.9|58345.9|58709.2|58584.2|58434.5|58309.5|729
1617976800000|2021-04-09 14:00:00|58470.6|58345.6|58543.2|58418.2|58543.2|58418.2|58382.4|58257.4|736
1617977100000|2021-04-09 14:05:00|58546.8|58421.8|58505.6|58380.6|58588.1|58463.1|58502.9|58377.9|795
1617977400000|2021-04-09 14:10:00|58505.3|58380.3|58477.4|58352.4|58562.1|58437.1|58476.2|58351.2|782
1617977700000|2021-04-09 14:15:00|58476.8|58351.8|58472.5|58347.5|58523.9|58398.9|58470.6|58345.6|621
1617978000000|2021-04-09 14:20:00|58472|58347|58350.4|58225.4|58472.5|58347.5|58286|58161|849
1617978300000|2021-04-09 14:25:00|58349.1|58224.1|58267.3|58142.3|58388.2|58263.2|58238.5|58113.5|897
1617978600000|2021-04-09 14:30:00|58267.2|58142.2|58242.4|58117.4|58267.2|58142.2|58105.5|57980.5|917
1617978900000|2021-04-09 14:35:00|58242|58117|58377.2|58252.2|58389.5|58264.5|58239.7|58114.7|668
1617979200000|2021-04-09 14:40:00|58376.2|58251.2|58377.7|58252.7|58397.5|58272.5|58326.2|58201.2|726
1617979500000|2021-04-09 14:45:00|58379.4|58254.4|58517|58392|58533.4|58408.4|58378.5|58253.5|758
1617979800000|2021-04-09 14:50:00|58516.4|58391.4|58484.8|58359.8|58531.1|58406.1|58484.7|58359.7|537
1617980100000|2021-04-09 14:55:00|58484.7|58359.7|58414.2|58289.2|58491|58366|58363.8|58238.8|696
1617980400000|2021-04-09 15:00:00|58414.7|58289.7|58388.8|58263.8|58415.7|58290.7|58307.5|58182.5|743
1617980700000|2021-04-09 15:05:00|58388.9|58263.9|58416.1|58291.1|58416.7|58291.7|58349.2|58224.2|605
1617981000000|2021-04-09 15:10:00|58415.7|58290.7|58407.8|58282.8|58418.8|58293.8|58358.2|58233.2|739
1617981300000|2021-04-09 15:15:00|58407.7|58282.7|58306.8|58181.8|58409.2|58284.2|58292|58167|876
1617981600000|2021-04-09 15:20:00|58307.1|58182.1|58242.7|58117.7|58317.7|58192.7|58231.7|58106.7|801
1617981900000|2021-04-09 15:25:00|58241.3|58116.3|58276.5|58151.5|58319.7|58194.7|58216.6|58091.6|890
1617982200000|2021-04-09 15:30:00|58277.5|58152.5|58192.5|58067.5|58277.5|58152.5|58171.8|58046.8|824
1617982500000|2021-04-09 15:35:00|58192|58067|58189.4|58064.4|58213.1|58088.1|58116|57991|763
1617982800000|2021-04-09 15:40:00|58188|58063|58244.7|58119.7|58246.9|58121.9|58187|58062|599
1617983100000|2021-04-09 15:45:00|58243.8|58118.8|58319.3|58194.3|58323.3|58198.3|58239.1|58114.1|572
1617983400000|2021-04-09 15:50:00|58319.4|58194.4|58281.2|58156.2|58333.2|58208.2|58264.2|58139.2|442
1617983700000|2021-04-09 15:55:00|58280.3|58155.3|58287.3|58162.3|58287.7|58162.7|58213.1|58088.1|568
1617984000000|2021-04-09 16:00:00|58287.2|58162.2|58192.4|58067.4|58330.2|58205.2|58176.7|58051.7|711
1617984300000|2021-04-09 16:05:00|58191.2|58066.2|58129.8|58004.8|58234.7|58109.7|58129|58004|672
1617984600000|2021-04-09 16:10:00|58129.1|58004.1|58059|57934|58156.4|58031.4|57963|57838|962
1617984900000|2021-04-09 16:15:00|58056.3|57931.3|58121.8|57996.8|58123.5|57998.5|57974.9|57849.9|831
1617985200000|2021-04-09 16:20:00|58121.4|57996.4|58035.9|57910.9|58157.2|58032.2|58035.7|57910.7|825
1617985500000|2021-04-09 16:25:00|58036.4|57911.4|58115.3|57990.3|58117.4|57992.4|58016.4|57891.4|619
1617985800000|2021-04-09 16:30:00|58117|57992|58040.9|57915.9|58163.7|58038.7|58020.2|57895.2|764
1617986100000|2021-04-09 16:35:00|58042.5|57917.5|58098.9|57973.9|58126.6|58001.6|58031.3|57906.3|708
1617986400000|2021-04-09 16:40:00|58096.2|57971.2|58205.6|58080.6|58206.9|58081.9|58096.2|57971.2|579
1617986700000|2021-04-09 16:45:00|58206.2|58081.2|58220.6|58095.6|58252.2|58127.2|58181.1|58056.1|677
1617987000000|2021-04-09 16:50:00|58221.5|58096.5|58216.4|58091.4|58241.7|58116.7|58207.2|58082.2|523
1617987300000|2021-04-09 16:55:00|58216.6|58091.6|58249.5|58124.5|58249.5|58124.5|58187.5|58062.5|573
1617987600000|2021-04-09 17:00:00|58250.2|58125.2|58311.1|58186.1|58331.2|58206.2|58232.2|58107.2|602
1617987900000|2021-04-09 17:05:00|58311.3|58186.3|58256.3|58131.3|58311.5|58186.5|58252.6|58127.6|497
1617988200000|2021-04-09 17:10:00|58256|58131|58228.4|58103.4|58282|58157|58222.8|58097.8|602
1617988500000|2021-04-09 17:15:00|58228.3|58103.3|58215.5|58090.5|58240.5|58115.5|58203|58078|538
1617988800000|2021-04-09 17:20:00|58215.3|58090.3|58178.3|58053.3|58217.1|58092.1|58176|58051|423
1617989100000|2021-04-09 17:25:00|58179|58054|58215.4|58090.4|58247.5|58122.5|58165.6|58040.6|570
1617989400000|2021-04-09 17:30:00|58217.4|58092.4|58325.2|58200.2|58349.2|58224.2|58169.6|58044.6|676
1617989700000|2021-04-09 17:35:00|58325|58200|58365.4|58240.4|58406.5|58281.5|58302.8|58177.8|705
1617990000000|2021-04-09 17:40:00|58365.7|58240.7|58322.6|58197.6|58368.2|58243.2|58322.5|58197.5|573
1617990300000|2021-04-09 17:45:00|58322|58197|58389.9|58264.9|58407|58282|58309|58184|681
1617990600000|2021-04-09 17:50:00|58390.5|58265.5|58480.4|58355.4|58484.6|58359.6|58389.1|58264.1|843
1617990900000|2021-04-09 17:55:00|58480.3|58355.3|58455.4|58330.4|58489.6|58364.6|58424.7|58299.7|879
1617991200000|2021-04-09 18:00:00|58455|58330|58452.8|58327.8|58491.7|58366.7|58420.1|58295.1|791
1617991500000|2021-04-09 18:05:00|58453.6|58328.6|58416.5|58291.5|58453.6|58328.6|58386.4|58261.4|697
1617991800000|2021-04-09 18:10:00|58415.8|58290.8|58499.6|58374.6|58517|58392|58413.3|58288.3|500
1617992100000|2021-04-09 18:15:00|58499.7|58374.7|58555.2|58430.2|58558.6|58433.6|58499.7|58374.7|430
1617992400000|2021-04-09 18:20:00|58554.9|58429.9|58472.5|58347.5|58555.2|58430.2|58444.9|58319.9|714
1617992700000|2021-04-09 18:25:00|58475.1|58350.1|58411.8|58286.8|58475.8|58350.8|58404.6|58279.6|708
1617993000000|2021-04-09 18:30:00|58410.8|58285.8|58484.5|58359.5|58486.5|58361.5|58398.2|58273.2|642
1617993300000|2021-04-09 18:35:00|58483.6|58358.6|58409.2|58284.2|58483.6|58358.6|58401.2|58276.2|630
1617993600000|2021-04-09 18:40:00|58409.1|58284.1|58399.1|58274.1|58445.8|58320.8|58385.7|58260.7|565
1617993900000|2021-04-09 18:45:00|58401.6|58276.6|58440.4|58315.4|58447.1|58322.1|58396.8|58271.8|539
1617994200000|2021-04-09 18:50:00|58440.8|58315.8|58343.1|58218.1|58448.7|58323.7|58340.9|58215.9|653
1617994500000|2021-04-09 18:55:00|58342.5|58217.5|58429.9|58304.9|58430.4|58305.4|58307.3|58182.3|536
1617994800000|2021-04-09 19:00:00|58429.4|58304.4|58532.3|58407.3|58535.5|58410.5|58406.8|58281.8|663
1617995100000|2021-04-09 19:05:00|58532.2|58407.2|58474.7|58349.7|58535.8|58410.8|58474.3|58349.3|697
1617995400000|2021-04-09 19:10:00|58473.4|58348.4|58402.3|58277.3|58488.2|58363.2|58391.7|58266.7|650
1617995700000|2021-04-09 19:15:00|58401.2|58276.2|58347.8|58222.8|58440|58315|58345.2|58220.2|609
1617996000000|2021-04-09 19:20:00|58347.1|58222.1|58374.9|58249.9|58376|58251|58274.7|58149.7|686
1617996300000|2021-04-09 19:25:00|58374.7|58249.7|58373.7|58248.7|58384|58259|58362.1|58237.1|564
1617996600000|2021-04-09 19:30:00|58373.1|58248.1|58399.3|58274.3|58400.8|58275.8|58294.3|58169.3|648
1617996900000|2021-04-09 19:35:00|58399.5|58274.5|58400.8|58275.8|58405.9|58280.9|58380.3|58255.3|564
1617997200000|2021-04-09 19:40:00|58399.7|58274.7|58334.7|58209.7|58405.2|58280.2|58334.6|58209.6|613
1617997500000|2021-04-09 19:45:00|58334.2|58209.2|58306|58181|58395.5|58270.5|58304.6|58179.6|664
1617997800000|2021-04-09 19:50:00|58306.8|58181.8|58385|58260|58385|58260|58296.3|58171.3|687
1617998100000|2021-04-09 19:55:00|58385.2|58260.2|58429.7|58304.7|58432.5|58307.5|58378.4|58253.4|670
1617998400000|2021-04-09 20:00:00|58430.4|58305.4|58487|58362|58491.6|58366.6|58429.5|58304.5|641
1617998700000|2021-04-09 20:05:00|58487.8|58362.8|58510.7|58385.7|58604.6|58479.6|58487.3|58362.3|715
1617999000000|2021-04-09 20:10:00|58510.6|58385.6|58644.4|58519.4|58654.6|58529.6|58510.6|58385.6|650
1617999300000|2021-04-09 20:15:00|58644.1|58519.1|58559|58434|58649.9|58524.9|58542.8|58417.8|685
1617999600000|2021-04-09 20:20:00|58559.5|58434.5|58502.6|58377.6|58587.5|58462.5|58499.8|58374.8|616
1617999900000|2021-04-09 20:25:00|58501.5|58376.5|58472.3|58347.3|58504.8|58379.8|58463.9|58338.9|533
1618000200000|2021-04-09 20:30:00|58473|58348|58452|58327|58526.7|58401.7|58424.7|58299.7|690
1618000500000|2021-04-09 20:35:00|58451.8|58326.8|58481.5|58356.5|58490.6|58365.6|58451.7|58326.7|499
1618000800000|2021-04-09 20:40:00|58481.6|58356.6|58418.1|58293.1|58481.8|58356.8|58417.8|58292.8|526
1618001100000|2021-04-09 20:45:00|58418.9|58293.9|58379.2|58254.2|58436.5|58311.5|58378.8|58253.8|449
1618001400000|2021-04-09 20:50:00|58379.5|58254.5|58375.8|58250.8|58396.6|58271.6|58347.2|58222.2|638
1618001700000|2021-04-09 20:55:00|58375.6|58250.6|58411.2|58286.2|58417.7|58292.7|58373.2|58248.2|303
1618038000000|2021-04-10 07:00:00|60645.6|60520.6|60512.7|60387.7|60645.8|60520.8|60467.3|60342.3|670
1618038300000|2021-04-10 07:05:00|60512.2|60387.2|60668|60543|60685.6|60560.6|60510.9|60385.9|815
1618038600000|2021-04-10 07:10:00|60667.9|60542.9|60745.9|60620.9|60752.4|60627.4|60655.2|60530.2|722
1618038900000|2021-04-10 07:15:00|60743.8|60618.8|60806.9|60681.9|60863|60738|60708.9|60583.9|761
1618039200000|2021-04-10 07:20:00|60807.2|60682.2|60627.8|60502.8|60851.5|60726.5|60627.4|60502.4|973
1618039500000|2021-04-10 07:25:00|60629.9|60504.9|60601.7|60476.7|60683.3|60558.3|60578.6|60453.6|938
1618039800000|2021-04-10 07:30:00|60604.2|60479.2|60491.1|60366.1|60661.6|60536.6|60485.1|60360.1|904
1618040100000|2021-04-10 07:35:00|60490.3|60365.3|60512.3|60387.3|60557.3|60432.3|60480.2|60355.2|828
1618040400000|2021-04-10 07:40:00|60511.6|60386.6|60534.9|60409.9|60589.6|60464.6|60499.3|60374.3|553
1618040700000|2021-04-10 07:45:00|60535.3|60410.3|60576.3|60451.3|60610.4|60485.4|60454.2|60329.2|744
1618041000000|2021-04-10 07:50:00|60576.2|60451.2|60594|60469|60615.5|60490.5|60555.7|60430.7|651
1618041300000|2021-04-10 07:55:00|60596.5|60471.5|60535.3|60410.3|60613.6|60488.6|60459.5|60334.5|585
1618041600000|2021-04-10 08:00:00|60535.8|60410.8|60670.6|60545.6|60709.3|60584.3|60535.8|60410.8|869
1618041900000|2021-04-10 08:05:00|60670.5|60545.5|60704.7|60579.7|60803.2|60678.2|60669.3|60544.3|847
1618042200000|2021-04-10 08:10:00|60705.9|60580.9|60790|60665|60836|60711|60680.1|60555.1|826
1618042500000|2021-04-10 08:15:00|60790.5|60665.5|60798.5|60673.5|60822.8|60697.8|60748.4|60623.4|742
1618042800000|2021-04-10 08:20:00|60798.7|60673.7|60810|60685|60836.7|60711.7|60798.5|60673.5|689
1618043100000|2021-04-10 08:25:00|60810.3|60685.3|60749.8|60624.8|60811.1|60686.1|60712.6|60587.6|714
1618043400000|2021-04-10 08:30:00|60751.2|60626.2|60711.9|60586.9|60762.7|60637.7|60697.3|60572.3|753
1618043700000|2021-04-10 08:35:00|60711.7|60586.7|60582.4|60457.4|60715.5|60590.5|60567.8|60442.8|723
1618044000000|2021-04-10 08:40:00|60582.2|60457.2|60693.2|60568.2|60693.6|60568.6|60559.1|60434.1|787
1618044300000|2021-04-10 08:45:00|60694|60569|60577.7|60452.7|60698.9|60573.9|60566.9|60441.9|843
1618044600000|2021-04-10 08:50:00|60577.5|60452.5|60508.7|60383.7|60614.5|60489.5|60508|60383|750
1618044900000|2021-04-10 08:55:00|60508|60383|60577.6|60452.6|60621.5|60496.5|60493.1|60368.1|793
1618045200000|2021-04-10 09:00:00|60577.5|60452.5|60564.3|60439.3|60629.2|60504.2|60507.4|60382.4|810
1618045500000|2021-04-10 09:05:00|60563.9|60438.9|60629.3|60504.3|60634.6|60509.6|60540.9|60415.9|741
1618045800000|2021-04-10 09:10:00|60629.8|60504.8|60636.6|60511.6|60686.1|60561.1|60608.9|60483.9|783
1618046100000|2021-04-10 09:15:00|60635|60510|60695.6|60570.6|60708.2|60583.2|60618.9|60493.9|729
1618046400000|2021-04-10 09:20:00|60696.6|60571.6|60721.1|60596.1|60727.9|60602.9|60684.5|60559.5|730
1618046700000|2021-04-10 09:25:00|60722.4|60597.4|60622.9|60497.9|60723.9|60598.9|60610.8|60485.8|658
1618047000000|2021-04-10 09:30:00|60623.5|60498.5|60728|60603|60728.5|60603.5|60619.9|60494.9|796
1618047300000|2021-04-10 09:35:00|60727.9|60602.9|60684.8|60559.8|60735.9|60610.9|60650|60525|638
1618047600000|2021-04-10 09:40:00|60689.3|60564.3|60676.1|60551.1|60718.6|60593.6|60642.1|60517.1|769
1618047900000|2021-04-10 09:45:00|60678.1|60553.1|60767.3|60642.3|60768.2|60643.2|60653.6|60528.6|599
1618048200000|2021-04-10 09:50:00|60767|60642|60783.1|60658.1|60833.7|60708.7|60766.1|60641.1|785
1618048500000|2021-04-10 09:55:00|60782.1|60657.1|60808.4|60683.4|60811.9|60686.9|60773.3|60648.3|580
1618048800000|2021-04-10 10:00:00|60808.3|60683.3|60777.8|60652.8|60812.3|60687.3|60776.9|60651.9|643
1618049100000|2021-04-10 10:05:00|60777.4|60652.4|60735.7|60610.7|60782.5|60657.5|60726.2|60601.2|756
1618049400000|2021-04-10 10:10:00|60736.9|60611.9|60793.2|60668.2|60795.7|60670.7|60717.9|60592.9|699
1618049700000|2021-04-10 10:15:00|60795.8|60670.8|60795.9|60670.9|60796.6|60671.6|60734.8|60609.8|731
1618050000000|2021-04-10 10:20:00|60795.8|60670.8|60859.8|60734.8|60895.4|60770.4|60795.7|60670.7|721
1618050300000|2021-04-10 10:25:00|60859.4|60734.4|60951.3|60826.3|61019.9|60894.9|60855.6|60730.6|818
1618050600000|2021-04-10 10:30:00|60950.3|60825.3|60733.4|60608.4|60951.8|60826.8|60707.6|60582.6|890
1618050900000|2021-04-10 10:35:00|60732.7|60607.7|60643.9|60518.9|60761.5|60636.5|60636.1|60511.1|789
1618051200000|2021-04-10 10:40:00|60645.6|60520.6|60676.7|60551.7|60685.1|60560.1|60596.8|60471.8|801
1618051500000|2021-04-10 10:45:00|60677.9|60552.9|60595.8|60470.8|60678.2|60553.2|60571.9|60446.9|806
1618051800000|2021-04-10 10:50:00|60596|60471|60676.7|60551.7|60677.4|60552.4|60593.4|60468.4|694
1618052100000|2021-04-10 10:55:00|60676.5|60551.5|60695.8|60570.8|60715.7|60590.7|60635|60510|613
1618052400000|2021-04-10 11:00:00|60695.4|60570.4|60725.7|60600.7|60732.3|60607.3|60669.5|60544.5|735
1618052700000|2021-04-10 11:05:00|60726|60601|60631.3|60506.3|60742.4|60617.4|60631.3|60506.3|710
1618053000000|2021-04-10 11:10:00|60631.1|60506.1|60576.8|60451.8|60671.7|60546.7|60574.6|60449.6|829
1618053300000|2021-04-10 11:15:00|60576.7|60451.7|60598.5|60473.5|60642.6|60517.6|60571.3|60446.3|791
1618053600000|2021-04-10 11:20:00|60598.9|60473.9|60650.7|60525.7|60655.5|60530.5|60589.3|60464.3|610
1618053900000|2021-04-10 11:25:00|60650.6|60525.6|60650.8|60525.8|60681.1|60556.1|60627.7|60502.7|681
1618054200000|2021-04-10 11:30:00|60650.9|60525.9|60661.9|60536.9|60671.3|60546.3|60627.8|60502.8|727
1618054500000|2021-04-10 11:35:00|60661.2|60536.2|60696.3|60571.3|60696.3|60571.3|60650.7|60525.7|564
1618054800000|2021-04-10 11:40:00|60696.4|60571.4|60657|60532|60729.8|60604.8|60653.1|60528.1|623
1618055100000|2021-04-10 11:45:00|60656.6|60531.6|60609.9|60484.9|60659.6|60534.6|60604.5|60479.5|670
1618055400000|2021-04-10 11:50:00|60609.7|60484.7|60586.4|60461.4|60683.5|60558.5|60581.6|60456.6|677
1618055700000|2021-04-10 11:55:00|60591|60466|60592.6|60467.6|60601.9|60476.9|60533.6|60408.6|577
1618056000000|2021-04-10 12:00:00|60592.3|60467.3|60640.3|60515.3|60810.2|60685.2|60592.3|60467.3|730
1618056300000|2021-04-10 12:05:00|60640.7|60515.7|60609.7|60484.7|60640.7|60515.7|60484.6|60359.6|755
1618056600000|2021-04-10 12:10:00|60609.9|60484.9|60574|60449|60611.2|60486.2|60555.9|60430.9|691
1618056900000|2021-04-10 12:15:00|60574.1|60449.1|60588.7|60463.7|60613.6|60488.6|60561.7|60436.7|667
1618057200000|2021-04-10 12:20:00|60589.3|60464.3|60566.9|60441.9|60590.7|60465.7|60553.2|60428.2|720
1618057500000|2021-04-10 12:25:00|60566.4|60441.4|60577.2|60452.2|60584.5|60459.5|60554.3|60429.3|694
1618057800000|2021-04-10 12:30:00|60577.4|60452.4|60391.8|60266.8|60578.8|60453.8|60289.4|60164.4|848
1618058100000|2021-04-10 12:35:00|60392.3|60267.3|60351.7|60226.7|60394.2|60269.2|60267.9|60142.9|932
1618058400000|2021-04-10 12:40:00|60350.9|60225.9|60273.4|60148.4|60410.7|60285.7|60186.4|60061.4|939
1618058700000|2021-04-10 12:45:00|60273.6|60148.6|60235.3|60110.3|60380.3|60255.3|60201.2|60076.2|1039
1618059000000|2021-04-10 12:50:00|60235.8|60110.8|60053.1|59928.1|60284.2|60159.2|60034.7|59909.7|987
1618059300000|2021-04-10 12:55:00|60054.5|59929.5|60120.6|59995.6|60144.4|60019.4|59953.4|59828.4|1014
1618059600000|2021-04-10 13:00:00|60121|59996|60199.1|60074.1|60226.3|60101.3|60121|59996|871
1618059900000|2021-04-10 13:05:00|60198.8|60073.8|60075.9|59950.9|60201.2|60076.2|60055.8|59930.8|947
1618060200000|2021-04-10 13:10:00|60078.9|59953.9|60105.9|59980.9|60163.6|60038.6|60074.8|59949.8|816
1618060500000|2021-04-10 13:15:00|60104.1|59979.1|60186.1|60061.1|60222.1|60097.1|60049.1|59924.1|853
1618060800000|2021-04-10 13:20:00|60188.8|60063.8|60248.3|60123.3|60251.5|60126.5|60180|60055|831
1618061100000|2021-04-10 13:25:00|60248|60123|60137.2|60012.2|60249.8|60124.8|60114.4|59989.4|886
1618061400000|2021-04-10 13:30:00|60138.2|60013.2|60271.9|60146.9|60273.7|60148.7|60132.1|60007.1|804
1618061700000|2021-04-10 13:35:00|60271.8|60146.8|60276.1|60151.1|60300|60175|60187|60062|731
1618062000000|2021-04-10 13:40:00|60275.3|60150.3|60241.4|60116.4|60280.8|60155.8|60225.5|60100.5|673
1618062300000|2021-04-10 13:45:00|60241.8|60116.8|60387.9|60262.9|60387.9|60262.9|60238|60113|735
1618062600000|2021-04-10 13:50:00|60389.6|60264.6|60483.8|60358.8|60519.6|60394.6|60375.7|60250.7|749
1618062900000|2021-04-10 13:55:00|60481.5|60356.5|60527.8|60402.8|60534.9|60409.9|60431.1|60306.1|875
1618063200000|2021-04-10 14:00:00|60526.8|60401.8|60448.8|60323.8|60529.6|60404.6|60443.7|60318.7|701
1618063500000|2021-04-10 14:05:00|60448.4|60323.4|60457|60332|60457|60332|60389.4|60264.4|709
1618063800000|2021-04-10 14:10:00|60457.5|60332.5|60479.1|60354.1|60492.7|60367.7|60446|60321|613
1618064100000|2021-04-10 14:15:00|60479.4|60354.4|60481.4|60356.4|60490.1|60365.1|60432.7|60307.7|738
1618064400000|2021-04-10 14:20:00|60482.7|60357.7|60429.7|60304.7|60496.2|60371.2|60427.5|60302.5|576
1618064700000|2021-04-10 14:25:00|60429.6|60304.6|60527.3|60402.3|60527.3|60402.3|60400.9|60275.9|739
1618065000000|2021-04-10 14:30:00|60527.2|60402.2|60483.5|60358.5|60531.1|60406.1|60473.8|60348.8|641
1618065300000|2021-04-10 14:35:00|60482.8|60357.8|60428.4|60303.4|60484.2|60359.2|60425.9|60300.9|494
1618065600000|2021-04-10 14:40:00|60428.7|60303.7|60391.7|60266.7|60434.3|60309.3|60382.7|60257.7|458
1618065900000|2021-04-10 14:45:00|60392.4|60267.4|60345.4|60220.4|60415|60290|60325.8|60200.8|559
1618066200000|2021-04-10 14:50:00|60345.1|60220.1|60376.3|60251.3|60383.5|60258.5|60324.4|60199.4|607
1618066500000|2021-04-10 14:55:00|60375.4|60250.4|60441.9|60316.9|60444|60319|60375.4|60250.4|621
1618066800000|2021-04-10 15:00:00|60441.7|60316.7|60448.9|60323.9|60496.9|60371.9|60441.7|60316.7|745
1618067100000|2021-04-10 15:05:00|60449.1|60324.1|60418.1|60293.1|60489|60364|60413|60288|769
1618067400000|2021-04-10 15:10:00|60418.6|60293.6|60339.6|60214.6|60422.4|60297.4|60332.5|60207.5|731
1618067700000|2021-04-10 15:15:00|60340.1|60215.1|60201.1|60076.1|60369.9|60244.9|60201.1|60076.1|666
1618068000000|2021-04-10 15:20:00|60201|60076|60214.8|60089.8|60233.3|60108.3|60168.7|60043.7|726
1618068300000|2021-04-10 15:25:00|60213.9|60088.9|60269|60144|60281.6|60156.6|60213.9|60088.9|628
1618068600000|2021-04-10 15:30:00|60265.5|60140.5|60264.8|60139.8|60318.2|60193.2|60234.6|60109.6|637
1618068900000|2021-04-10 15:35:00|60261.4|60136.4|60331|60206|60351|60226|60204|60079|768
1618069200000|2021-04-10 15:40:00|60326.2|60201.2|60383.1|60258.1|60387|60262|60324|60199|689
1618069500000|2021-04-10 15:45:00|60382.2|60257.2|60312.2|60187.2|60390.8|60265.8|60311.5|60186.5|636
1618069800000|2021-04-10 15:50:00|60313.8|60188.8|60235.6|60110.6|60313.8|60188.8|60216.6|60091.6|678
1618070100000|2021-04-10 15:55:00|60235.3|60110.3|60297.8|60172.8|60339.1|60214.1|60235.3|60110.3|697
1618070400000|2021-04-10 16:00:00|60298.5|60173.5|60528.7|60403.7|60576.8|60451.8|60298.5|60173.5|816
1618070700000|2021-04-10 16:05:00|60529.1|60404.1|60506.1|60381.1|60538.4|60413.4|60454.8|60329.8|859
1618071000000|2021-04-10 16:10:00|60505.2|60380.2|60443.8|60318.8|60543.8|60418.8|60436.1|60311.1|786
1618071300000|2021-04-10 16:15:00|60443.9|60318.9|60462.4|60337.4|60474.3|60349.3|60419.3|60294.3|577
1618071600000|2021-04-10 16:20:00|60461.8|60336.8|60323.3|60198.3|60464.6|60339.6|60313.6|60188.6|756
1618071900000|2021-04-10 16:25:00|60320.5|60195.5|60225.2|60100.2|60320.5|60195.5|60165.9|60040.9|768
1618072200000|2021-04-10 16:30:00|60226.1|60101.1|60257.8|60132.8|60301.7|60176.7|60225.6|60100.6|750
1618072500000|2021-04-10 16:35:00|60256.7|60131.7|60270.5|60145.5|60294.9|60169.9|60219.4|60094.4|523
1618072800000|2021-04-10 16:40:00|60270.4|60145.4|60346.9|60221.9|60362.9|60237.9|60224.2|60099.2|761
1618073100000|2021-04-10 16:45:00|60346.3|60221.3|60262.7|60137.7|60368.6|60243.6|60262.4|60137.4|783
1618073400000|2021-04-10 16:50:00|60262.8|60137.8|60237.7|60112.7|60300.5|60175.5|60228.3|60103.3|601
1618073700000|2021-04-10 16:55:00|60237.8|60112.8|60275.6|60150.6|60280.5|60155.5|60198.6|60073.6|623
1618074000000|2021-04-10 17:00:00|60275.4|60150.4|60222.5|60097.5|60276.5|60151.5|60170.3|60045.3|571
1618074300000|2021-04-10 17:05:00|60222.6|60097.6|60259.2|60134.2|60261.6|60136.6|60222.6|60097.6|536
1618074600000|2021-04-10 17:10:00|60258.8|60133.8|60160|60035|60258.8|60133.8|60159.4|60034.4|759
1618074900000|2021-04-10 17:15:00|60160.4|60035.4|60074.1|59949.1|60164.5|60039.5|59992.5|59867.5|768
1618075200000|2021-04-10 17:20:00|60074.9|59949.9|60166.5|60041.5|60189.8|60064.8|60067.2|59942.2|816
1618075500000|2021-04-10 17:25:00|60166.3|60041.3|60180.3|60055.3|60197.2|60072.2|60152.6|60027.6|770
1618075800000|2021-04-10 17:30:00|60180.4|60055.4|60214.4|60089.4|60215|60090|60125.1|60000.1|661
1618076100000|2021-04-10 17:35:00|60215.6|60090.6|60187.8|60062.8|60226.3|60101.3|60178.7|60053.7|643
1618076400000|2021-04-10 17:40:00|60187.2|60062.2|60141.6|60016.6|60187.2|60062.2|60137.2|60012.2|456
1618076700000|2021-04-10 17:45:00|60142|60017|60054.5|59929.5|60142|60017|60048.6|59923.6|599
1618077000000|2021-04-10 17:50:00|60049.7|59924.7|60033.9|59908.9|60111.5|59986.5|59954.7|59829.7|814
1618077300000|2021-04-10 17:55:00|60034.7|59909.7|60105.4|59980.4|60105.4|59980.4|60010.8|59885.8|623
1618077600000|2021-04-10 18:00:00|60108.8|59983.8|59960.1|59835.1|60114.3|59989.3|59955.5|59830.5|849
1618077900000|2021-04-10 18:05:00|59957.4|59832.4|59758.6|59633.6|59963.5|59838.5|59639.2|59514.2|1013
1618078200000|2021-04-10 18:10:00|59756.9|59631.9|59836|59711|59836|59711|59682.9|59557.9|873
1618078500000|2021-04-10 18:15:00|59841.2|59716.2|59944.7|59819.7|59979.2|59854.2|59839|59714|840
1618078800000|2021-04-10 18:20:00|59945.7|59820.7|59971.1|59846.1|59980.3|59855.3|59937.1|59812.1|717
1618079100000|2021-04-10 18:25:00|59971|59846|59895.1|59770.1|59973.3|59848.3|59868.1|59743.1|734
1618079400000|2021-04-10 18:30:00|59895.2|59770.2|59828.2|59703.2|59903.3|59778.3|59811.6|59686.6|642
1618079700000|2021-04-10 18:35:00|59828.3|59703.3|59875.2|59750.2|59899.5|59774.5|59780|59655|641
1618080000000|2021-04-10 18:40:00|59874.7|59749.7|59892.2|59767.2|59904.8|59779.8|59830.5|59705.5|568
1618080300000|2021-04-10 18:45:00|59892.3|59767.3|59900.7|59775.7|59900.8|59775.8|59769.6|59644.6|588
1618080600000|2021-04-10 18:50:00|59902.2|59777.2|59964.3|59839.3|59978|59853|59898.7|59773.7|645
1618080900000|2021-04-10 18:55:00|59965.1|59840.1|60039|59914|60042.5|59917.5|59905.6|59780.6|611
1618081200000|2021-04-10 19:00:00|60039.5|59914.5|59930.4|59805.4|60039.5|59914.5|59922.4|59797.4|625
1618081500000|2021-04-10 19:05:00|59930.2|59805.2|59802.6|59677.6|59933.7|59808.7|59800.4|59675.4|705
1618081800000|2021-04-10 19:10:00|59803.2|59678.2|59822.9|59697.9|59834.9|59709.9|59729.3|59604.3|688
1618082100000|2021-04-10 19:15:00|59823.3|59698.3|59747.7|59622.7|59824.6|59699.6|59708.9|59583.9|699
1618082400000|2021-04-10 19:20:00|59747.4|59622.4|59751|59626|59757.5|59632.5|59687.4|59562.4|591
1618082700000|2021-04-10 19:25:00|59751.8|59626.8|59784.2|59659.2|59793|59668|59747.2|59622.2|530
1618083000000|2021-04-10 19:30:00|59784.7|59659.7|59759.7|59634.7|59784.7|59659.7|59709.8|59584.8|702
1618083300000|2021-04-10 19:35:00|59759.9|59634.9|59744.8|59619.8|59792.8|59667.8|59733.9|59608.9|675
1618083600000|2021-04-10 19:40:00|59744.7|59619.7|59810.5|59685.5|59811.1|59686.1|59720.8|59595.8|555
1618083900000|2021-04-10 19:45:00|59809.7|59684.7|59818|59693|59818.6|59693.6|59799|59674|520
1618084200000|2021-04-10 19:50:00|59818.3|59693.3|59803.7|59678.7|59838.8|59713.8|59790.5|59665.5|480
1618084500000|2021-04-10 19:55:00|59803.4|59678.4|59611.6|59486.6|59850.2|59725.2|59594.2|59469.2|705
1618084800000|2021-04-10 20:00:00|59611.5|59486.5|59721.8|59596.8|59723.5|59598.5|59596.5|59471.5|829
1618085100000|2021-04-10 20:05:00|59721.9|59596.9|59795|59670|59808.3|59683.3|59721.3|59596.3|690
1618085400000|2021-04-10 20:10:00|59794.8|59669.8|59691.1|59566.1|59816.8|59691.8|59684.4|59559.4|608
1618085700000|2021-04-10 20:15:00|59689.8|59564.8|59455.9|59330.9|59690.5|59565.5|59449|59324|777
1618086000000|2021-04-10 20:20:00|59455.5|59330.5|59528.2|59403.2|59528.8|59403.8|59380.4|59255.4|851
1618086300000|2021-04-10 20:25:00|59527.3|59402.3|59530.5|59405.5|59535.7|59410.7|59448.8|59323.8|724
1618086600000|2021-04-10 20:30:00|59532.6|59407.6|59361.5|59236.5|59532.6|59407.6|59358.4|59233.4|629
1618086900000|2021-04-10 20:35:00|59361.4|59236.4|59421.8|59296.8|59424|59299|59301.3|59176.3|831
1618087200000|2021-04-10 20:40:00|59420.9|59295.9|59303|59178|59421.1|59296.1|59289.7|59164.7|716
1618087500000|2021-04-10 20:45:00|59302.1|59177.1|59102.3|58977.3|59305.5|59180.5|58981.1|58856.1|871
1618087800000|2021-04-10 20:50:00|59102.2|58977.2|58858.5|58733.5|59102.8|58977.8|58673.6|58548.6|1025
1618088100000|2021-04-10 20:55:00|58858.1|58733.1|58631.7|58506.7|58858.1|58733.1|58429.6|58304.6|1059
1618088400000|2021-04-10 21:00:00|58632.2|58507.2|58809.4|58684.4|58853.4|58728.4|58542.5|58417.5|849
1618088700000|2021-04-10 21:05:00|58811.1|58686.1|59073.6|58948.6|59075.1|58950.1|58809.8|58684.8|637
1618089000000|2021-04-10 21:10:00|59075.1|58950.1|58978.2|58853.2|59075.1|58950.1|58913.3|58788.3|653
1618089300000|2021-04-10 21:15:00|58977.7|58852.7|58950.9|58825.9|58979.4|58854.4|58816.2|58691.2|625
1618089600000|2021-04-10 21:20:00|58951.6|58826.6|58928.9|58803.9|59048.5|58923.5|58923.7|58798.7|694
1618089900000|2021-04-10 21:25:00|58929|58804|59130.8|59005.8|59174.4|59049.4|58928.7|58803.7|766
1618090200000|2021-04-10 21:30:00|59130.4|59005.4|59248.7|59123.7|59268.9|59143.9|59097.5|58972.5|591
1618090500000|2021-04-10 21:35:00|59248.4|59123.4|59202.3|59077.3|59248.4|59123.4|59088.3|58963.3|596
1618090800000|2021-04-10 21:40:00|59202.1|59077.1|59170.3|59045.3|59202.1|59077.1|59092.4|58967.4|631
1618091100000|2021-04-10 21:45:00|59169.9|59044.9|59085.9|58960.9|59175.9|59050.9|59006.4|58881.4|751
1618091400000|2021-04-10 21:50:00|59087.5|58962.5|59134.9|59009.9|59140.9|59015.9|59081.5|58956.5|525
1618091700000|2021-04-10 21:55:00|59135.4|59010.4|59198.4|59073.4|59200.4|59075.4|59060.9|58935.9|634
1618092000000|2021-04-10 22:00:00|59198|59073|59352.2|59227.2|59360.8|59235.8|59167.5|59042.5|653
1618092300000|2021-04-10 22:05:00|59351.1|59226.1|59368.1|59243.1|59422.6|59297.6|59293|59168|712
1618092600000|2021-04-10 22:10:00|59367|59242|59340.2|59215.2|59377.3|59252.3|59336.4|59211.4|591
1618092900000|2021-04-10 22:15:00|59338.9|59213.9|59330.3|59205.3|59383.7|59258.7|59268.8|59143.8|784
1618093200000|2021-04-10 22:20:00|59330.9|59205.9|59336.4|59211.4|59337.8|59212.8|59271.7|59146.7|772
1618093500000|2021-04-10 22:25:00|59336.6|59211.6|59366.3|59241.3|59366.3|59241.3|59276.5|59151.5|621
1618093800000|2021-04-10 22:30:00|59365.8|59240.8|59353.6|59228.6|59417.1|59292.1|59350.2|59225.2|531
1618094100000|2021-04-10 22:35:00|59353.7|59228.7|59326.8|59201.8|59354.1|59229.1|59304.7|59179.7|638
1618094400000|2021-04-10 22:40:00|59325.1|59200.1|59336|59211|59354.1|59229.1|59283.6|59158.6|563
1618094700000|2021-04-10 22:45:00|59335.6|59210.6|59290.4|59165.4|59384.9|59259.9|59256.6|59131.6|617
1618095000000|2021-04-10 22:50:00|59289.6|59164.6|59244.5|59119.5|59301|59176|59207.5|59082.5|754
1618095300000|2021-04-10 22:55:00|59242.7|59117.7|59082.9|58957.9|59242.7|59117.7|59079.3|58954.3|739
1618095600000|2021-04-10 23:00:00|59082.8|58957.8|59330|59205|59330.9|59205.9|59082.1|58957.1|761
1618095900000|2021-04-10 23:05:00|59326.8|59201.8|59442.7|59317.7|59493|59368|59326.8|59201.8|804
1618096200000|2021-04-10 23:10:00|59441.1|59316.1|59422.1|59297.1|59489.4|59364.4|59394.8|59269.8|743
1618096500000|2021-04-10 23:15:00|59422.5|59297.5|59469.9|59344.9|59503.8|59378.8|59409.8|59284.8|771
1618096800000|2021-04-10 23:20:00|59469.2|59344.2|59432.4|59307.4|59498|59373|59426.8|59301.8|648
1618097100000|2021-04-10 23:25:00|59431.9|59306.9|59612.2|59487.2|59613.6|59488.6|59430.6|59305.6|545
1618097400000|2021-04-10 23:30:00|59611.9|59486.9|59708|59583|59718.1|59593.1|59557.5|59432.5|786
1618097700000|2021-04-10 23:35:00|59708.1|59583.1|59761|59636|59768.2|59643.2|59685.7|59560.7|644
1618098000000|2021-04-10 23:40:00|59760.9|59635.9|59849.9|59724.9|59867.1|59742.1|59745.3|59620.3|670
1618098300000|2021-04-10 23:45:00|59850|59725|59815.3|59690.3|59850|59725|59728.2|59603.2|666
1618098600000|2021-04-10 23:50:00|59816.2|59691.2|59818.9|59693.9|59872.8|59747.8|59793.8|59668.8|880
1618098900000|2021-04-10 23:55:00|59818.3|59693.3|59838.1|59713.1|59852.1|59727.1|59735.6|59610.6|804
1618099200000|2021-04-11 00:00:00|59838.2|59713.2|59745.7|59620.7|60074.7|59949.7|59745.7|59620.7|1020
1618099500000|2021-04-11 00:05:00|59749.6|59624.6|59876.7|59751.7|59878.8|59753.8|59678.7|59553.7|955
1618099800000|2021-04-11 00:10:00|59878.6|59753.6|60139.3|60014.3|60144.2|60019.2|59817|59692|953
1618100100000|2021-04-11 00:15:00|60139.5|60014.5|60320.5|60195.5|60320.6|60195.6|60091.3|59966.3|906
1618100400000|2021-04-11 00:20:00|60320.4|60195.4|60291.3|60166.3|60391.2|60266.2|60230.8|60105.8|1000
1618100700000|2021-04-11 00:25:00|60291.7|60166.7|60324.8|60199.8|60335.1|60210.1|60210|60085|891
1618101000000|2021-04-11 00:30:00|60322.6|60197.6|60271.7|60146.7|60326.2|60201.2|60223.2|60098.2|879
1618101300000|2021-04-11 00:35:00|60271.5|60146.5|60330.3|60205.3|60394.6|60269.6|60252.8|60127.8|850
1618101600000|2021-04-11 00:40:00|60329.8|60204.8|60384.7|60259.7|60424.3|60299.3|60256|60131|943
1618101900000|2021-04-11 00:45:00|60383.6|60258.6|60283.2|60158.2|60415.5|60290.5|60282.3|60157.3|884
1618102200000|2021-04-11 00:50:00|60283.3|60158.3|60240|60115|60290.8|60165.8|60240|60115|686
1618102500000|2021-04-11 00:55:00|60241|60116|60180.5|60055.5|60245.7|60120.7|60179.7|60054.7|757
1618102800000|2021-04-11 01:00:00|60180.3|60055.3|60194.8|60069.8|60228|60103|60125.4|60000.4|794
1618103100000|2021-04-11 01:05:00|60197.5|60072.5|60091|59966|60202.3|60077.3|60091|59966|670
1618103400000|2021-04-11 01:10:00|60091.3|59966.3|60147|60022|60170.7|60045.7|60084.3|59959.3|673
1618103700000|2021-04-11 01:15:00|60146.8|60021.8|60221.9|60096.9|60221.9|60096.9|60117.8|59992.8|696
1618104000000|2021-04-11 01:20:00|60228.8|60103.8|60282|60157|60292.9|60167.9|60205.2|60080.2|669
1618104300000|2021-04-11 01:25:00|60281.7|60156.7|60214.8|60089.8|60282|60157|60164.2|60039.2|730
1618104600000|2021-04-11 01:30:00|60215.5|60090.5|60318.5|60193.5|60318.8|60193.8|60183.9|60058.9|760
1618104900000|2021-04-11 01:35:00|60320.2|60195.2|60256.2|60131.2|60323.9|60198.9|60219.7|60094.7|710
1618105200000|2021-04-11 01:40:00|60256.6|60131.6|60261.2|60136.2|60264.7|60139.7|60208.9|60083.9|681
1618105500000|2021-04-11 01:45:00|60261.9|60136.9|60235.5|60110.5|60294.8|60169.8|60219.1|60094.1|690
1618105800000|2021-04-11 01:50:00|60235.1|60110.1|60482.5|60357.5|60482.5|60357.5|60234.7|60109.7|704
1618106100000|2021-04-11 01:55:00|60482.4|60357.4|60625.5|60500.5|60628|60503|60449.5|60324.5|673
1618106400000|2021-04-11 02:00:00|60623.8|60498.8|60464.8|60339.8|60624|60499|60438.1|60313.1|752
1618106700000|2021-04-11 02:05:00|60463.5|60338.5|60449.8|60324.8|60532.8|60407.8|60422.1|60297.1|649
1618107000000|2021-04-11 02:10:00|60451.3|60326.3|60533.8|60408.8|60537.2|60412.2|60450.7|60325.7|627
1618107300000|2021-04-11 02:15:00|60533.7|60408.7|60371.3|60246.3|60533.9|60408.9|60336.1|60211.1|703
1618107600000|2021-04-11 02:20:00|60371.6|60246.6|60357.1|60232.1|60399.6|60274.6|60328.6|60203.6|610
1618107900000|2021-04-11 02:25:00|60356.9|60231.9|60405.2|60280.2|60408.9|60283.9|60352|60227|570
1618108200000|2021-04-11 02:30:00|60405.3|60280.3|60371.6|60246.6|60416.2|60291.2|60360.1|60235.1|468
1618108500000|2021-04-11 02:35:00|60372|60247|60369.8|60244.8|60376|60251|60329.3|60204.3|504
1618108800000|2021-04-11 02:40:00|60370.1|60245.1|60454.6|60329.6|60454.6|60329.6|60369|60244|626
1618109100000|2021-04-11 02:45:00|60455.6|60330.6|60355|60230|60480.8|60355.8|60349.1|60224.1|551
1618109400000|2021-04-11 02:50:00|60354.6|60229.6|60485.2|60360.2|60487.6|60362.6|60346.2|60221.2|619
1618109700000|2021-04-11 02:55:00|60486|60361|60557.6|60432.6|60593.3|60468.3|60426|60301|701
1618110000000|2021-04-11 03:00:00|60557.8|60432.8|60693.3|60568.3|60695.3|60570.3|60512.5|60387.5|671
1618110300000|2021-04-11 03:05:00|60693.7|60568.7|60585.9|60460.9|60730.8|60605.8|60585.9|60460.9|602
1618110600000|2021-04-11 03:10:00|60586.2|60461.2|60437.7|60312.7|60586.2|60461.2|60430.7|60305.7|672
1618110900000|2021-04-11 03:15:00|60437.8|60312.8|60463.3|60338.3|60514.2|60389.2|60426.6|60301.6|535
1618111200000|2021-04-11 03:20:00|60463.1|60338.1|60371.7|60246.7|60464.7|60339.7|60354.6|60229.6|509
1618111500000|2021-04-11 03:25:00|60372.5|60247.5|60291.4|60166.4|60387.9|60262.9|60291.4|60166.4|592
1618111800000|2021-04-11 03:30:00|60291.2|60166.2|60332.6|60207.6|60339.4|60214.4|60281.5|60156.5|525
1618112100000|2021-04-11 03:35:00|60331.5|60206.5|60368.7|60243.7|60377.2|60252.2|60329.3|60204.3|477
1618112400000|2021-04-11 03:40:00|60368.6|60243.6|60452.8|60327.8|60452.8|60327.8|60366.8|60241.8|383
1618112700000|2021-04-11 03:45:00|60452.5|60327.5|60393.8|60268.8|60472.8|60347.8|60393.4|60268.4|443
1618113000000|2021-04-11 03:50:00|60394.1|60269.1|60356|60231|60394.1|60269.1|60345.1|60220.1|476
1618113300000|2021-04-11 03:55:00|60356.2|60231.2|60309.4|60184.4|60358|60233|60288.7|60163.7|676
1618113600000|2021-04-11 04:00:00|60309.5|60184.5|60197.4|60072.4|60359.1|60234.1|60140.5|60015.5|617
1618113900000|2021-04-11 04:05:00|60197.1|60072.1|60114.8|59989.8|60207.4|60082.4|60111|59986|495
1618114200000|2021-04-11 04:10:00|60115.1|59990.1|60209|60084|60217|60092|60093.9|59968.9|522
1618114500000|2021-04-11 04:15:00|60208.9|60083.9|60256.3|60131.3|60260|60135|60131.7|60006.7|480
1618114800000|2021-04-11 04:20:00|60254.6|60129.6|60182.8|60057.8|60285.3|60160.3|60182.8|60057.8|445
1618115100000|2021-04-11 04:25:00|60182.2|60057.2|60127.2|60002.2|60182.3|60057.3|60125.5|60000.5|425
1618115400000|2021-04-11 04:30:00|60124.7|59999.7|60195.3|60070.3|60196.2|60071.2|60116.6|59991.6|516
1618115700000|2021-04-11 04:35:00|60195|60070|60177.6|60052.6|60247.6|60122.6|60133.4|60008.4|526
1618116000000|2021-04-11 04:40:00|60176.8|60051.8|59877.2|59752.2|60181|60056|59877.2|59752.2|612
1618116300000|2021-04-11 04:45:00|59876.6|59751.6|59921.9|59796.9|59984.4|59859.4|59850.5|59725.5|796
1618116600000|2021-04-11 04:50:00|59921.6|59796.6|60033.2|59908.2|60049.3|59924.3|59919.8|59794.8|616
1618116900000|2021-04-11 04:55:00|60026.3|59901.3|59945.1|59820.1|60049.6|59924.6|59943.3|59818.3|630
1618117200000|2021-04-11 05:00:00|59945.4|59820.4|60009|59884|60022.8|59897.8|59923.4|59798.4|514
1618117500000|2021-04-11 05:05:00|60008.5|59883.5|60018.3|59893.3|60033.4|59908.4|59999.5|59874.5|484
1618117800000|2021-04-11 05:10:00|60018.4|59893.4|59724.5|59599.5|60020|59895|59721.7|59596.7|561
1618118100000|2021-04-11 05:15:00|59723.9|59598.9|59790.5|59665.5|59823.7|59698.7|59676.3|59551.3|741
1618118400000|2021-04-11 05:20:00|59787.9|59662.9|59846.8|59721.8|59890.3|59765.3|59787.7|59662.7|658
1618118700000|2021-04-11 05:25:00|59847.3|59722.3|59730.7|59605.7|59912.5|59787.5|59716.4|59591.4|590
1618119000000|2021-04-11 05:30:00|59732.7|59607.7|59670.8|59545.8|59846.2|59721.2|59670.8|59545.8|682
1618119300000|2021-04-11 05:35:00|59668.2|59543.2|59678.7|59553.7|59730|59605|59588|59463|847
1618119600000|2021-04-11 05:40:00|59677.4|59552.4|59808.3|59683.3|59821.3|59696.3|59676.9|59551.9|765
1618119900000|2021-04-11 05:45:00|59805.9|59680.9|59839|59714|59937.3|59812.3|59803.3|59678.3|780
1618120200000|2021-04-11 05:50:00|59838.7|59713.7|59780.4|59655.4|59858.7|59733.7|59778.6|59653.6|611
1618120500000|2021-04-11 05:55:00|59779.6|59654.6|59696.5|59571.5|59859.5|59734.5|59670.2|59545.2|784
1618120800000|2021-04-11 06:00:00|59697.4|59572.4|59655.9|59530.9|59803.1|59678.1|59655.9|59530.9|660
1618121100000|2021-04-11 06:05:00|59656.7|59531.7|59483|59358|59702.1|59577.1|59483|59358|661
1618121400000|2021-04-11 06:10:00|59483.1|59358.1|59392.4|59267.4|59496.5|59371.5|59392.4|59267.4|713
1618121700000|2021-04-11 06:15:00|59393.2|59268.2|59517.9|59392.9|59533.8|59408.8|59384.9|59259.9|805
1618122000000|2021-04-11 06:20:00|59517.7|59392.7|59553.8|59428.8|59587.9|59462.9|59517.1|59392.1|560
1618122300000|2021-04-11 06:25:00|59553.6|59428.6|59468.5|59343.5|59553.8|59428.8|59444.2|59319.2|552
1618122600000|2021-04-11 06:30:00|59467.9|59342.9|59552.2|59427.2|59567.8|59442.8|59467.9|59342.9|612
1618122900000|2021-04-11 06:35:00|59552.1|59427.1|59634.2|59509.2|59635.1|59510.1|59467.1|59342.1|703
1618123200000|2021-04-11 06:40:00|59634.1|59509.1|59774.1|59649.1|59774.3|59649.3|59544.3|59419.3|686
1618123500000|2021-04-11 06:45:00|59775.3|59650.3|59921.2|59796.2|59923.7|59798.7|59707.2|59582.2|704
1618123800000|2021-04-11 06:50:00|59921.3|59796.3|59834.1|59709.1|59930|59805|59823.1|59698.1|500
1618124100000|2021-04-11 06:55:00|59832.1|59707.1|59764.4|59639.4|59840.4|59715.4|59754.2|59629.2|453
1618124400000|2021-04-11 07:00:00|59764.5|59639.5|59724.4|59599.4|59811.2|59686.2|59722.5|59597.5|559
1618124700000|2021-04-11 07:05:00|59721.3|59596.3|59668.5|59543.5|59723.5|59598.5|59666.6|59541.6|525
1618125000000|2021-04-11 07:10:00|59667.7|59542.7|59474.4|59349.4|59671.5|59546.5|59445.8|59320.8|688
1618125300000|2021-04-11 07:15:00|59474.3|59349.3|59651.6|59526.6|59652.5|59527.5|59470.8|59345.8|572
1618125600000|2021-04-11 07:20:00|59651.2|59526.2|59659|59534|59669.2|59544.2|59592.7|59467.7|459
1618125900000|2021-04-11 07:25:00|59658.5|59533.5|59737.5|59612.5|59745.2|59620.2|59653.4|59528.4|465
1618126200000|2021-04-11 07:30:00|59736.5|59611.5|59620.9|59495.9|59737.9|59612.9|59618.9|59493.9|456
1618126500000|2021-04-11 07:35:00|59620.8|59495.8|59600.8|59475.8|59690.6|59565.6|59590.4|59465.4|454
1618126800000|2021-04-11 07:40:00|59601|59476|59719|59594|59720.1|59595.1|59599.2|59474.2|487
1618127100000|2021-04-11 07:45:00|59720.3|59595.3|59766.8|59641.8|59768.3|59643.3|59708|59583|405
1618127400000|2021-04-11 07:50:00|59766.9|59641.9|59668.8|59543.8|59777|59652|59662.9|59537.9|385
1618127700000|2021-04-11 07:55:00|59669.7|59544.7|59701|59576|59734.2|59609.2|59666.2|59541.2|445
1618128000000|2021-04-11 08:00:00|59704.2|59579.2|59784.1|59659.1|59833.9|59708.9|59701|59576|661
1618128300000|2021-04-11 08:05:00|59784.5|59659.5|59877.6|59752.6|59888.5|59763.5|59775.7|59650.7|631
1618128600000|2021-04-11 08:10:00|59877.1|59752.1|59840.6|59715.6|59878.6|59753.6|59818.1|59693.1|539
1618128900000|2021-04-11 08:15:00|59840.7|59715.7|59923.5|59798.5|59923.5|59798.5|59826.8|59701.8|455
1618129200000|2021-04-11 08:20:00|59923.4|59798.4|60122.7|59997.7|60138.1|60013.1|59892.4|59767.4|809
1618129500000|2021-04-11 08:25:00|60123.1|59998.1|60082.9|59957.9|60135.5|60010.5|60050.9|59925.9|480
1618129800000|2021-04-11 08:30:00|60083.3|59958.3|60024.7|59899.7|60088.1|59963.1|59990|59865|590
1618130100000|2021-04-11 08:35:00|60023.2|59898.2|59976|59851|60030.9|59905.9|59975|59850|495
1618130400000|2021-04-11 08:40:00|59976.1|59851.1|60024.9|59899.9|60025.5|59900.5|59896.3|59771.3|606
1618130700000|2021-04-11 08:45:00|60025|59900|60078.6|59953.6|60099.4|59974.4|60023.7|59898.7|327
1618131000000|2021-04-11 08:50:00|60078.9|59953.9|60048.1|59923.1|60078.9|59953.9|59983.7|59858.7|595
1618131300000|2021-04-11 08:55:00|60047.7|59922.7|59993.4|59868.4|60058.7|59933.7|59990.3|59865.3|634
1618131600000|2021-04-11 09:00:00|59993.3|59868.3|59949.4|59824.4|60071.5|59946.5|59911.6|59786.6|719
1618131900000|2021-04-11 09:05:00|59947.8|59822.8|59904.9|59779.9|59997.7|59872.7|59900.9|59775.9|693
1618132200000|2021-04-11 09:10:00|59901.4|59776.4|59818|59693|59944.6|59819.6|59772.5|59647.5|677
1618132500000|2021-04-11 09:15:00|59817.4|59692.4|59685.4|59560.4|59857|59732|59678.2|59553.2|886
1618132800000|2021-04-11 09:20:00|59687.1|59562.1|59727.3|59602.3|59747.3|59622.3|59609.9|59484.9|876
1618133100000|2021-04-11 09:25:00|59728|59603|59776.9|59651.9|59792|59667|59728|59603|605
1618133400000|2021-04-11 09:30:00|59774.4|59649.4|59623.1|59498.1|59799.3|59674.3|59590.9|59465.9|825
1618133700000|2021-04-11 09:35:00|59621.5|59496.5|59574.5|59449.5|59621.5|59496.5|59490.6|59365.6|815
1618134000000|2021-04-11 09:40:00|59574.4|59449.4|59584.4|59459.4|59641.5|59516.5|59555.7|59430.7|682
1618134300000|2021-04-11 09:45:00|59582.6|59457.6|59636.9|59511.9|59666.8|59541.8|59569.4|59444.4|733
1618134600000|2021-04-11 09:50:00|59637.1|59512.1|59693.8|59568.8|59695.6|59570.6|59634.4|59509.4|652
1618134900000|2021-04-11 09:55:00|59693.5|59568.5|59696|59571|59731.8|59606.8|59606.6|59481.6|650
1618135200000|2021-04-11 10:00:00|59696.1|59571.1|59698.7|59573.7|59747.2|59622.2|59640.6|59515.6|648
1618135500000|2021-04-11 10:05:00|59698.2|59573.2|59692.9|59567.9|59721.6|59596.6|59612.6|59487.6|680
1618135800000|2021-04-11 10:10:00|59692.2|59567.2|59839|59714|59839.2|59714.2|59678.4|59553.4|818
1618136100000|2021-04-11 10:15:00|59839.3|59714.3|59922.6|59797.6|59980|59855|59830.6|59705.6|779
1618136400000|2021-04-11 10:20:00|59921.7|59796.7|59773.7|59648.7|59922.3|59797.3|59762.7|59637.7|741
1618136700000|2021-04-11 10:25:00|59775.6|59650.6|59629|59504|59804.7|59679.7|59609|59484|712
1618137000000|2021-04-11 10:30:00|59630.6|59505.6|59636.7|59511.7|59686.1|59561.1|59628.7|59503.7|653
1618137300000|2021-04-11 10:35:00|59638.6|59513.6|59729.2|59604.2|59729.2|59604.2|59634.6|59509.6|577
1618137600000|2021-04-11 10:40:00|59729.3|59604.3|59606.5|59481.5|59737.8|59612.8|59595.6|59470.6|613
1618137900000|2021-04-11 10:45:00|59604.6|59479.6|59672.1|59547.1|59691.6|59566.6|59549.2|59424.2|803
1618138200000|2021-04-11 10:50:00|59672.6|59547.6|59548.4|59423.4|59673.5|59548.5|59531.4|59406.4|779
1618138500000|2021-04-11 10:55:00|59548.1|59423.1|59612.1|59487.1|59631|59506|59524.6|59399.6|785
1618138800000|2021-04-11 11:00:00|59612.2|59487.2|59848.5|59723.5|59851.1|59726.1|59610.5|59485.5|830
1618139100000|2021-04-11 11:05:00|59848.4|59723.4|59754|59629|59852.2|59727.2|59740|59615|743
1618139400000|2021-04-11 11:10:00|59753.7|59628.7|59574.1|59449.1|59761.8|59636.8|59569.4|59444.4|800
1618139700000|2021-04-11 11:15:00|59580.1|59455.1|59587.5|59462.5|59637.9|59512.9|59478.4|59353.4|754
1618140000000|2021-04-11 11:20:00|59586.8|59461.8|59624|59499|59688.5|59563.5|59586.8|59461.8|828
1618140300000|2021-04-11 11:25:00|59622.4|59497.4|59692.2|59567.2|59699.4|59574.4|59569.1|59444.1|727
1618140600000|2021-04-11 11:30:00|59690.6|59565.6|59724.3|59599.3|59740.6|59615.6|59630.7|59505.7|701
1618140900000|2021-04-11 11:35:00|59722.5|59597.5|59702.8|59577.8|59764.7|59639.7|59702.2|59577.2|635
1618141200000|2021-04-11 11:40:00|59703.9|59578.9|59774.3|59649.3|59774.3|59649.3|59703.9|59578.9|642
1618141500000|2021-04-11 11:45:00|59775.2|59650.2|59772.7|59647.7|59777.6|59652.6|59725.2|59600.2|703
1618141800000|2021-04-11 11:50:00|59774.6|59649.6|59817.9|59692.9|59822.5|59697.5|59711.8|59586.8|754
1618142100000|2021-04-11 11:55:00|59816.8|59691.8|59748.8|59623.8|59848.2|59723.2|59722.9|59597.9|838
1618142400000|2021-04-11 12:00:00|59749.2|59624.2|59729|59604|59790.7|59665.7|59705.3|59580.3|705
1618142700000|2021-04-11 12:05:00|59729.4|59604.4|59755.6|59630.6|59849|59724|59729.4|59604.4|746
1618143000000|2021-04-11 12:10:00|59755.5|59630.5|59609.7|59484.7|59755.6|59630.6|59602.2|59477.2|680
1618143300000|2021-04-11 12:15:00|59609.5|59484.5|59575.3|59450.3|59644.1|59519.1|59537.3|59412.3|573
1618143600000|2021-04-11 12:20:00|59575.2|59450.2|59518.7|59393.7|59576.2|59451.2|59511.1|59386.1|745
1618143900000|2021-04-11 12:25:00|59518.1|59393.1|59546.6|59421.6|59546.6|59421.6|59484.2|59359.2|624
1618144200000|2021-04-11 12:30:00|59546.5|59421.5|59603|59478|59620.3|59495.3|59533.7|59408.7|708
1618144500000|2021-04-11 12:35:00|59601.5|59476.5|59646.1|59521.1|59651.1|59526.1|59556.4|59431.4|660
1618144800000|2021-04-11 12:40:00|59647.4|59522.4|59690.6|59565.6|59748.1|59623.1|59647.1|59522.1|743
1618145100000|2021-04-11 12:45:00|59690.9|59565.9|59745.1|59620.1|59761.3|59636.3|59690.2|59565.2|699
1618145400000|2021-04-11 12:50:00|59744.8|59619.8|59621.7|59496.7|59751.7|59626.7|59620.5|59495.5|658
1618145700000|2021-04-11 12:55:00|59633.8|59508.8|59727.8|59602.8|59752.2|59627.2|59633.8|59508.8|524
1618146000000|2021-04-11 13:00:00|59729.5|59604.5|59677.3|59552.3|59755.3|59630.3|59646.6|59521.6|642
1618146300000|2021-04-11 13:05:00|59681.9|59556.9|59604.4|59479.4|59733.9|59608.9|59597.1|59472.1|789
1618146600000|2021-04-11 13:10:00|59604.5|59479.5|59620|59495|59633.3|59508.3|59565.7|59440.7|697
1618146900000|2021-04-11 13:15:00|59619.7|59494.7|59718.6|59593.6|59737|59612|59615.1|59490.1|755
1618147200000|2021-04-11 13:20:00|59717.8|59592.8|59721.1|59596.1|59731.2|59606.2|59654.4|59529.4|677
1618147500000|2021-04-11 13:25:00|59719.7|59594.7|59555.7|59430.7|59726.5|59601.5|59548.4|59423.4|643
1618147800000|2021-04-11 13:30:00|59555.3|59430.3|59273.2|59148.2|59593.1|59468.1|59262.9|59137.9|898
1618148100000|2021-04-11 13:35:00|59273.7|59148.7|59425|59300|59431.6|59306.6|59273|59148|921
1618148400000|2021-04-11 13:40:00|59424.9|59299.9|59442.2|59317.2|59480.2|59355.2|59412.1|59287.1|829
1618148700000|2021-04-11 13:45:00|59442.3|59317.3|59319.5|59194.5|59502.7|59377.7|59315.4|59190.4|847
1618149000000|2021-04-11 13:50:00|59317.8|59192.8|59449|59324|59449|59324|59294.1|59169.1|801
1618149300000|2021-04-11 13:55:00|59448|59323|59361.9|59236.9|59467.9|59342.9|59347.9|59222.9|672
1618149600000|2021-04-11 14:00:00|59363.1|59238.1|59450.3|59325.3|59470.8|59345.8|59274.5|59149.5|716
1618149900000|2021-04-11 14:05:00|59451.8|59326.8|59473.2|59348.2|59500.5|59375.5|59432.8|59307.8|679
1618150200000|2021-04-11 14:10:00|59475.7|59350.7|59396.8|59271.8|59476.6|59351.6|59396.8|59271.8|635
1618150500000|2021-04-11 14:15:00|59393.7|59268.7|59365.5|59240.5|59407.4|59282.4|59316.5|59191.5|856
1618150800000|2021-04-11 14:20:00|59364.1|59239.1|59430.3|59305.3|59431|59306|59364.1|59239.1|552
1618151100000|2021-04-11 14:25:00|59432.3|59307.3|59459.4|59334.4|59464.4|59339.4|59426.5|59301.5|541
1618151400000|2021-04-11 14:30:00|59459.3|59334.3|59584.1|59459.1|59584.4|59459.4|59458.6|59333.6|514
1618151700000|2021-04-11 14:35:00|59584.2|59459.2|59621.5|59496.5|59655.6|59530.6|59584.2|59459.2|573
1618152000000|2021-04-11 14:40:00|59620.9|59495.9|59565.7|59440.7|59623.4|59498.4|59560|59435|506
1618152300000|2021-04-11 14:45:00|59565.1|59440.1|59564.4|59439.4|59572.5|59447.5|59526.8|59401.8|576
1618152600000|2021-04-11 14:50:00|59565.1|59440.1|59611.5|59486.5|59645.6|59520.6|59563|59438|577
1618152900000|2021-04-11 14:55:00|59612.3|59487.3|59590.4|59465.4|59620.5|59495.5|59574|59449|431
1618153200000|2021-04-11 15:00:00|59591.2|59466.2|59741.8|59616.8|59749.3|59624.3|59590.6|59465.6|708
1618153500000|2021-04-11 15:05:00|59743|59618|59734|59609|59748.1|59623.1|59693.4|59568.4|689
1618153800000|2021-04-11 15:10:00|59733.6|59608.6|59742.5|59617.5|59770.3|59645.3|59719.6|59594.6|693
1618154100000|2021-04-11 15:15:00|59741.6|59616.6|59779.1|59654.1|59779.5|59654.5|59719.5|59594.5|654
1618154400000|2021-04-11 15:20:00|59779.7|59654.7|59744.1|59619.1|59780.3|59655.3|59737.4|59612.4|662
1618154700000|2021-04-11 15:25:00|59744|59619|59716.9|59591.9|59758.5|59633.5|59712.5|59587.5|588
1618155000000|2021-04-11 15:30:00|59717.2|59592.2|59703.8|59578.8|59739.1|59614.1|59687.2|59562.2|669
1618155300000|2021-04-11 15:35:00|59703|59578|59612.2|59487.2|59704.7|59579.7|59600.7|59475.7|537
1618155600000|2021-04-11 15:40:00|59611.5|59486.5|59671.9|59546.9|59688.4|59563.4|59609|59484|542
1618155900000|2021-04-11 15:45:00|59671.8|59546.8|59760.8|59635.8|59761.3|59636.3|59635.3|59510.3|671
1618156200000|2021-04-11 15:50:00|59760.7|59635.7|59761|59636|59785|59660|59739.3|59614.3|600
1618156500000|2021-04-11 15:55:00|59760.8|59635.8|59686.7|59561.7|59764.9|59639.9|59675.6|59550.6|685
1618156800000|2021-04-11 16:00:00|59685.7|59560.7|59612.6|59487.6|59776.1|59651.1|59594.6|59469.6|841
1618157100000|2021-04-11 16:05:00|59611.4|59486.4|59704.6|59579.6|59704.6|59579.6|59544.3|59419.3|715
1618157400000|2021-04-11 16:10:00|59704.1|59579.1|59738.9|59613.9|59795|59670|59704.1|59579.1|697
1618157700000|2021-04-11 16:15:00|59739.4|59614.4|59716.8|59591.8|59746.4|59621.4|59650.6|59525.6|733
1618158000000|2021-04-11 16:20:00|59717|59592|59680.4|59555.4|59758.4|59633.4|59649.4|59524.4|716
1618158300000|2021-04-11 16:25:00|59679.6|59554.6|59640.6|59515.6|59680.1|59555.1|59587.9|59462.9|670
1618158600000|2021-04-11 16:30:00|59641.1|59516.1|59648.7|59523.7|59649.1|59524.1|59582.4|59457.4|795
1618158900000|2021-04-11 16:35:00|59647.8|59522.8|59637.1|59512.1|59680.6|59555.6|59628.7|59503.7|543
1618159200000|2021-04-11 16:40:00|59638.1|59513.1|59567.8|59442.8|59638.9|59513.9|59549.8|59424.8|729
1618159500000|2021-04-11 16:45:00|59566.9|59441.9|59607.8|59482.8|59616.1|59491.1|59562.9|59437.9|598
1618159800000|2021-04-11 16:50:00|59607.2|59482.2|59550.1|59425.1|59607.2|59482.2|59544.7|59419.7|588
1618160100000|2021-04-11 16:55:00|59548|59423|59572|59447|59574.8|59449.8|59513.2|59388.2|580
1618160400000|2021-04-11 17:00:00|59572.8|59447.8|59573.8|59448.8|59633.8|59508.8|59549.2|59424.2|662
1618160700000|2021-04-11 17:05:00|59573.7|59448.7|59512.1|59387.1|59573.7|59448.7|59505.6|59380.6|496
1618161000000|2021-04-11 17:10:00|59512.3|59387.3|59543.5|59418.5|59545|59420|59448.9|59323.9|604
1618161300000|2021-04-11 17:15:00|59543.4|59418.4|59564.3|59439.3|59576.8|59451.8|59485.2|59360.2|753
1618161600000|2021-04-11 17:20:00|59563.8|59438.8|59622.5|59497.5|59630.8|59505.8|59557.6|59432.6|535
1618161900000|2021-04-11 17:25:00|59622|59497|59769.3|59644.3|59773.4|59648.4|59620.8|59495.8|683
1618162200000|2021-04-11 17:30:00|59769.6|59644.6|59930.1|59805.1|59936.4|59811.4|59691.6|59566.6|763
1618162500000|2021-04-11 17:35:00|59930.6|59805.6|59865.7|59740.7|59979.3|59854.3|59833.6|59708.6|723
1618162800000|2021-04-11 17:40:00|59865.8|59740.8|59869.7|59744.7|59899.1|59774.1|59829.6|59704.6|700
1618163100000|2021-04-11 17:45:00|59870.6|59745.6|59793.3|59668.3|59877.9|59752.9|59792.4|59667.4|486
1618163400000|2021-04-11 17:50:00|59793.6|59668.6|59835.5|59710.5|59836.8|59711.8|59792.7|59667.7|600
1618163700000|2021-04-11 17:55:00|59835.7|59710.7|59887.4|59762.4|59892.1|59767.1|59818.3|59693.3|584
1618164000000|2021-04-11 18:00:00|59888.8|59763.8|59909.4|59784.4|59964.3|59839.3|59888.8|59763.8|584
1618164300000|2021-04-11 18:05:00|59913|59788|59868.1|59743.1|59913|59788|59845.3|59720.3|716
1618164600000|2021-04-11 18:10:00|59868.5|59743.5|59850.6|59725.6|59899.3|59774.3|59845.1|59720.1|673
1618164900000|2021-04-11 18:15:00|59850.1|59725.1|59836.3|59711.3|59864.6|59739.6|59835.9|59710.9|555
1618165200000|2021-04-11 18:20:00|59836.5|59711.5|59798.1|59673.1|59854.9|59729.9|59797.9|59672.9|632
1618165500000|2021-04-11 18:25:00|59797.9|59672.9|59844.2|59719.2|59852.9|59727.9|59794.5|59669.5|609
1618165800000|2021-04-11 18:30:00|59845.6|59720.6|59954.6|59829.6|59954.7|59829.7|59844|59719|661
1618166100000|2021-04-11 18:35:00|59954.5|59829.5|59864.3|59739.3|59956.3|59831.3|59852.6|59727.6|610
1618166400000|2021-04-11 18:40:00|59864.2|59739.2|59852.8|59727.8|59865.4|59740.4|59828|59703|545
1618166700000|2021-04-11 18:45:00|59852.2|59727.2|59860.5|59735.5|59880.3|59755.3|59828.6|59703.6|514
1618167000000|2021-04-11 18:50:00|59860.2|59735.2|59877.2|59752.2|59878.5|59753.5|59836.9|59711.9|450
1618167300000|2021-04-11 18:55:00|59877.1|59752.1|59898.1|59773.1|59924.1|59799.1|59834.9|59709.9|596
1618167600000|2021-04-11 19:00:00|59898.6|59773.6|59926.6|59801.6|59926.6|59801.6|59881.4|59756.4|532
1618167900000|2021-04-11 19:05:00|59928.2|59803.2|60024.2|59899.2|60031.4|59906.4|59925.2|59800.2|580
1618168200000|2021-04-11 19:10:00|60025.4|59900.4|60024|59899|60026.5|59901.5|60003.5|59878.5|569
1618168500000|2021-04-11 19:15:00|60024.2|59899.2|60125.6|60000.6|60201.1|60076.1|60024.1|59899.1|830
1618168800000|2021-04-11 19:20:00|60125.8|60000.8|60023.5|59898.5|60164.4|60039.4|59979.8|59854.8|795
1618169100000|2021-04-11 19:25:00|60022.7|59897.7|59845.6|59690.6|60026.3|59901.3|59709.1|59554.1|917
1618169400000|2021-04-11 19:30:00|59845.5|59690.5|59617.1|59462.1|59845.5|59690.5|59609.6|59454.6|899
1618169700000|2021-04-11 19:35:00|59616.8|59461.8|59826.4|59671.4|59840.8|59685.8|59616.8|59461.8|875
1618170000000|2021-04-11 19:40:00|59828.3|59673.3|59771.4|59616.4|59851.2|59696.2|59771.4|59616.4|760
1618170300000|2021-04-11 19:45:00|59771.2|59616.2|59685.4|59530.4|59780.4|59625.4|59627.6|59472.6|835
1618170600000|2021-04-11 19:50:00|59685.7|59530.7|59758|59603|59763.6|59608.6|59667.1|59512.1|675
1618170900000|2021-04-11 19:55:00|59757.8|59602.8|59745.6|59590.6|59805.6|59650.6|59713.9|59558.9|705
1618171200000|2021-04-11 20:00:00|59745|59590|59771.7|59616.7|59777.3|59622.3|59714.1|59559.1|694
1618171500000|2021-04-11 20:05:00|59772|59617|59762.5|59607.5|59772.3|59617.3|59728.2|59573.2|625
1618171800000|2021-04-11 20:10:00|59761.9|59606.9|59718.8|59563.8|59780.9|59625.9|59713.4|59558.4|670
1618172100000|2021-04-11 20:15:00|59718.5|59563.5|59804.5|59649.5|59807.4|59652.4|59685.8|59530.8|699
1618172400000|2021-04-11 20:20:00|59805.1|59650.1|59806.9|59651.9|59838|59683|59775.5|59620.5|550
1618172700000|2021-04-11 20:25:00|59806.8|59651.8|59801.7|59646.7|59820.2|59665.2|59765.3|59610.3|516
1618173000000|2021-04-11 20:30:00|59801.4|59646.4|59750.5|59595.5|59810|59655|59742.2|59587.2|489
1618173300000|2021-04-11 20:35:00|59750.2|59595.2|59687.5|59532.5|59752.2|59597.2|59682.8|59527.8|458
1618173600000|2021-04-11 20:40:00|59687.1|59532.1|59677|59522|59704|59549|59666.3|59511.3|403
1618173900000|2021-04-11 20:45:00|59678.9|59523.9|59588.5|59433.5|59683.7|59528.7|59562.6|59407.6|665
1618174200000|2021-04-11 20:50:00|59588|59433|59635.4|59480.4|59635.4|59480.4|59553.6|59398.6|597
1618174500000|2021-04-11 20:55:00|59635.3|59480.3|59749.6|59594.6|59750.2|59595.2|59625.5|59470.5|546
1618174800000|2021-04-11 21:00:00|59749.7|59594.7|59662.4|59507.4|59749.7|59594.7|59652.1|59497.1|679
1618175100000|2021-04-11 21:05:00|59662.3|59507.3|59593|59438|59662.8|59507.8|59587.8|59432.8|633
1618175400000|2021-04-11 21:10:00|59593.4|59438.4|59671|59516|59696.8|59541.8|59590.8|59435.8|515
1618175700000|2021-04-11 21:15:00|59661.4|59506.4|59645.5|59490.5|59665.5|59510.5|59619.4|59464.4|516
1618176000000|2021-04-11 21:20:00|59646.6|59491.6|59651.8|59496.8|59665.9|59510.9|59642.9|59487.9|552
1618176300000|2021-04-11 21:25:00|59651.9|59496.9|59596.9|59441.9|59651.9|59496.9|59595.2|59440.2|625
1618176600000|2021-04-11 21:30:00|59598|59443|59652.5|59497.5|59658|59503|59558.8|59403.8|552
1618176900000|2021-04-11 21:35:00|59652.1|59497.1|59668.9|59513.9|59670.1|59515.1|59626.8|59471.8|440
1618177200000|2021-04-11 21:40:00|59669.7|59514.7|59714.1|59559.1|59715.2|59560.2|59666.1|59511.1|424
1618177500000|2021-04-11 21:45:00|59714.7|59559.7|59662.5|59507.5|59714.7|59559.7|59628|59473|488
1618177800000|2021-04-11 21:50:00|59662.3|59507.3|59620.2|59465.2|59666.1|59511.1|59598.9|59443.9|562
1618178100000|2021-04-11 21:55:00|59621.2|59466.2|59636.4|59511.4|59645.3|59520.3|59596|59463|370
1618178400000|2021-04-11 22:00:00|59635.4|59510.4|59495.5|59370.5|59635.9|59510.9|59495.3|59370.3|572
1618178700000|2021-04-11 22:05:00|59495.2|59370.2|59555.6|59430.6|59568.5|59443.5|59481|59356|679
1618179000000|2021-04-11 22:10:00|59558|59433|59616.8|59491.8|59618.7|59493.7|59544.7|59419.7|570
1618179300000|2021-04-11 22:15:00|59617.2|59492.2|59715.2|59590.2|59715.2|59590.2|59587.1|59462.1|499
1618179600000|2021-04-11 22:20:00|59721.4|59596.4|59950.7|59825.7|59997.2|59872.2|59705.3|59580.3|672
1618179900000|2021-04-11 22:25:00|59951.2|59826.2|60031.5|59906.5|60062.1|59937.1|59916.9|59791.9|672
1618180200000|2021-04-11 22:30:00|60029|59904|59917.3|59792.3|60062.8|59937.8|59893.7|59768.7|610
1618180500000|2021-04-11 22:35:00|59917.1|59792.1|59807.5|59682.5|59921.3|59796.3|59806.7|59681.7|554
1618180800000|2021-04-11 22:40:00|59807.4|59682.4|59870.2|59745.2|59899.7|59774.7|59806.7|59681.7|608
1618181100000|2021-04-11 22:45:00|59870.3|59745.3|60030.2|59905.2|60053|59928|59870.3|59745.3|734
1618181400000|2021-04-11 22:50:00|60030.5|59905.5|60085.1|59960.1|60141.4|60016.4|60027.7|59902.7|650
1618181700000|2021-04-11 22:55:00|60085.3|59960.3|60128.1|60003.1|60132.5|60007.5|60004.2|59879.2|648
1618182000000|2021-04-11 23:00:00|60128.2|60003.2|60060.7|59935.7|60133.1|60008.1|60019.9|59894.9|724
1618182300000|2021-04-11 23:05:00|60060.3|59935.3|60005.8|59880.8|60060.3|59935.3|59996.6|59871.6|739
1618182600000|2021-04-11 23:10:00|60005.7|59880.7|59966.5|59841.5|60050|59925|59941.6|59816.6|683
1618182900000|2021-04-11 23:15:00|59965.8|59840.8|59984.9|59859.9|60003.3|59878.3|59945.9|59820.9|742
1618183200000|2021-04-11 23:20:00|59985|59860|59995.5|59870.5|60059|59934|59961.6|59836.6|754
1618183500000|2021-04-11 23:25:00|59995.7|59870.7|59948|59823|59996.6|59871.6|59906|59781|633
1618183800000|2021-04-11 23:30:00|59948.1|59823.1|59893.4|59768.4|59954.3|59829.3|59847.5|59722.5|680
1618184100000|2021-04-11 23:35:00|59895.9|59770.9|60011.5|59886.5|60021.4|59896.4|59895.9|59770.9|735
1618184400000|2021-04-11 23:40:00|60014.2|59889.2|59987.4|59862.4|60056.7|59931.7|59976.2|59851.2|654
1618184700000|2021-04-11 23:45:00|59987.3|59862.3|60011|59886|60074.6|59949.6|59948.7|59823.7|690
1618185000000|2021-04-11 23:50:00|60009.2|59884.2|60078|59953|60078.1|59953.1|59983.9|59858.9|668
1618185300000|2021-04-11 23:55:00|60078.8|59953.8|60045.4|59920.4|60085|59960|59995.4|59870.4|521
1618185600000|2021-04-12 00:00:00|60046.1|59921.1|60300|60175|60355.4|60230.4|60041.9|59916.9|845
1618185900000|2021-04-12 00:05:00|60299.9|60174.9|59961|59836|60313|60188|59961|59836|856
1618186200000|2021-04-12 00:10:00|59960.6|59835.6|59898.6|59773.6|59986.3|59861.3|59879.8|59754.8|725
1618186500000|2021-04-12 00:15:00|59899.5|59774.5|59858.9|59733.9|59946.5|59821.5|59838.3|59713.3|784
1618186800000|2021-04-12 00:20:00|59858.2|59733.2|59739.7|59614.7|59858.4|59733.4|59680.4|59555.4|747
1618187100000|2021-04-12 00:25:00|59739.8|59614.8|59692.6|59567.6|59743.6|59618.6|59632.8|59507.8|752
1618187400000|2021-04-12 00:30:00|59692.9|59567.9|59752.8|59627.8|59758.6|59633.6|59692.9|59567.9|606
1618187700000|2021-04-12 00:35:00|59753.1|59628.1|59852.6|59727.6|59860.9|59735.9|59747.8|59622.8|524
1618188000000|2021-04-12 00:40:00|59855.2|59730.2|59795.9|59670.9|59885.7|59760.7|59772.4|59647.4|545
1618188300000|2021-04-12 00:45:00|59800.9|59675.9|59792.1|59667.1|59823.1|59698.1|59787.3|59662.3|499
1618188600000|2021-04-12 00:50:00|59792|59667|59871.3|59746.3|59877|59752|59791.9|59666.9|468
1618188900000|2021-04-12 00:55:00|59871.4|59746.4|59858.3|59733.3|59882.2|59757.2|59791|59666|614
1618189200000|2021-04-12 01:00:00|59857.6|59732.6|59868.6|59743.6|59901|59776|59848.4|59723.4|590
1618189500000|2021-04-12 01:05:00|59868.8|59743.8|59946.9|59821.9|59960.3|59835.3|59862.9|59737.9|676
1618189800000|2021-04-12 01:10:00|59947.4|59822.4|60022.8|59897.8|60023|59898|59944.8|59819.8|658
1618190100000|2021-04-12 01:15:00|60022.5|59897.5|60059.6|59934.6|60177.4|60052.4|60016|59891|710
1618190400000|2021-04-12 01:20:00|60058.8|59933.8|60016.2|59891.2|60138.8|60013.8|60015.9|59890.9|669
1618190700000|2021-04-12 01:25:00|60015.9|59890.9|59916.6|59791.6|60038|59913|59915.7|59790.7|600
1618191000000|2021-04-12 01:30:00|59916.8|59791.8|59982.2|59857.2|59985.6|59860.6|59901.2|59776.2|534
1618191300000|2021-04-12 01:35:00|59982.3|59857.3|59977.4|59852.4|60015|59890|59951|59826|528
1618191600000|2021-04-12 01:40:00|59977.9|59852.9|59948.8|59823.8|59979.7|59854.7|59935.5|59810.5|445
1618191900000|2021-04-12 01:45:00|59950|59825|59981|59856|59989.1|59864.1|59941.9|59816.9|660
1618192200000|2021-04-12 01:50:00|59981.1|59856.1|59997.2|59872.2|60025.6|59900.6|59981.1|59856.1|700
1618192500000|2021-04-12 01:55:00|59996.9|59871.9|59887.9|59762.9|59997|59872|59864.8|59739.8|610
1618192800000|2021-04-12 02:00:00|59892.6|59767.6|59931.7|59806.7|59952.7|59827.7|59860.7|59735.7|664
1618193100000|2021-04-12 02:05:00|59931.8|59806.8|59826.4|59701.4|59937.5|59812.5|59818.7|59693.7|797
1618193400000|2021-04-12 02:10:00|59824.6|59699.6|59860.3|59735.3|59876.8|59751.8|59818.5|59693.5|638
1618193700000|2021-04-12 02:15:00|59860.2|59735.2|59905.9|59780.9|59907|59782|59860.2|59735.2|478
1618194000000|2021-04-12 02:20:00|59905.4|59780.4|59874.9|59749.9|59906.8|59781.8|59862.4|59737.4|479
1618194300000|2021-04-12 02:25:00|59875.2|59750.2|59846.3|59721.3|59885.4|59760.4|59846.3|59721.3|429
1618194600000|2021-04-12 02:30:00|59846.2|59721.2|59843.6|59718.6|59905.4|59780.4|59843.6|59718.6|695
1618194900000|2021-04-12 02:35:00|59844.8|59719.8|59786.9|59661.9|59849|59724|59765.7|59640.7|655
1618195200000|2021-04-12 02:40:00|59787|59662|59758.7|59633.7|59812.8|59687.8|59758.5|59633.5|716
1618195500000|2021-04-12 02:45:00|59758.2|59633.2|59673.6|59548.6|59790.5|59665.5|59653.8|59528.8|789
1618195800000|2021-04-12 02:50:00|59674.1|59549.1|59733|59608|59737.2|59612.2|59627.7|59502.7|774
1618196100000|2021-04-12 02:55:00|59730.5|59605.5|59716.1|59591.1|59732.9|59607.9|59709.6|59584.6|602
1618196400000|2021-04-12 03:00:00|59716.2|59591.2|59778.3|59653.3|59787|59662|59704|59579|706
1618196700000|2021-04-12 03:05:00|59778|59653|59813|59688|59813.2|59688.2|59778|59653|649
1618197000000|2021-04-12 03:10:00|59814.2|59689.2|59821.3|59696.3|59843.3|59718.3|59798.9|59673.9|514
1618197300000|2021-04-12 03:15:00|59820.8|59695.8|59830.6|59705.6|59857.8|59732.8|59814.4|59689.4|677
1618197600000|2021-04-12 03:20:00|59827.7|59702.7|59874.6|59749.6|59880.6|59755.6|59825.4|59700.4|649
1618197900000|2021-04-12 03:25:00|59874.7|59749.7|59984.3|59859.3|59984.3|59859.3|59846|59721|696
1618198200000|2021-04-12 03:30:00|59984.1|59859.1|60054.7|59929.7|60079.3|59954.3|59977.3|59852.3|820
1618198500000|2021-04-12 03:35:00|60056.5|59931.5|60049.2|59924.2|60060.1|59935.1|59982.3|59857.3|548
1618198800000|2021-04-12 03:40:00|60049.1|59924.1|60339.6|60214.6|60339.7|60214.7|60049.1|59924.1|714
1618199100000|2021-04-12 03:45:00|60339.5|60214.5|60241.3|60116.3|60351.5|60226.5|60174.9|60049.9|819
1618199400000|2021-04-12 03:50:00|60241.1|60116.1|60467.4|60342.4|60473.3|60348.3|60240.9|60115.9|625
1618199700000|2021-04-12 03:55:00|60469.1|60344.1|60394.9|60269.9|60469.1|60344.1|60334.9|60209.9|764
1618200000000|2021-04-12 04:00:00|60394.2|60269.2|60375.7|60250.7|60506.3|60381.3|60375.2|60250.2|842
1618200300000|2021-04-12 04:05:00|60375.1|60250.1|60470.2|60345.2|60470.6|60345.6|60335.9|60210.9|759
1618200600000|2021-04-12 04:10:00|60470.4|60345.4|60607.1|60482.1|60620.7|60495.7|60469.8|60344.8|605
1618200900000|2021-04-12 04:15:00|60607.4|60482.4|60549.7|60424.7|60633.8|60508.8|60498.8|60373.8|776
1618201200000|2021-04-12 04:20:00|60549.8|60424.8|60420.8|60295.8|60566.2|60441.2|60413.1|60288.1|715
1618201500000|2021-04-12 04:25:00|60419.7|60294.7|60433.8|60308.8|60497|60372|60419.7|60294.7|660
1618201800000|2021-04-12 04:30:00|60433.5|60308.5|60312.8|60187.8|60469.5|60344.5|60281.9|60156.9|792
1618202100000|2021-04-12 04:35:00|60312.5|60187.5|60278.1|60153.1|60331.8|60206.8|60227.5|60102.5|856
1618202400000|2021-04-12 04:40:00|60285.5|60160.5|60328.1|60203.1|60402.2|60277.2|60278.5|60153.5|697
1618202700000|2021-04-12 04:45:00|60327.8|60202.8|60264.4|60139.4|60327.8|60202.8|60233.5|60108.5|763
1618203000000|2021-04-12 04:50:00|60265.5|60140.5|60295.1|60170.1|60332.7|60207.7|60264.3|60139.3|658
1618203300000|2021-04-12 04:55:00|60295.5|60170.5|60148.5|60023.5|60302.9|60177.9|60118.8|59993.8|645
1618203600000|2021-04-12 05:00:00|60150|60025|60122.3|59997.3|60214.7|60089.7|60105.6|59980.6|647
1618203900000|2021-04-12 05:05:00|60122.7|59997.7|60092.6|59967.6|60123.9|59998.9|60070.2|59945.2|622
1618204200000|2021-04-12 05:10:00|60093.4|59968.4|60269|60144|60284.3|60159.3|60089.5|59964.5|597
1618204500000|2021-04-12 05:15:00|60268.8|60143.8|60194.4|60069.4|60279.5|60154.5|60184.5|60059.5|520
1618204800000|2021-04-12 05:20:00|60194.9|60069.9|60229.9|60104.9|60265.9|60140.9|60194.9|60069.9|502
1618205100000|2021-04-12 05:25:00|60227.7|60102.7|60200.4|60075.4|60231.3|60106.3|60179.4|60054.4|507
1618205400000|2021-04-12 05:30:00|60200.5|60075.5|60102|59977|60200.5|60075.5|60092.4|59967.4|560
1618205700000|2021-04-12 05:35:00|60102.4|59977.4|60154.3|60029.3|60163.2|60038.2|60098.1|59973.1|557
1618206000000|2021-04-12 05:40:00|60154.1|60029.1|60184.6|60059.6|60207.7|60082.7|60153.4|60028.4|519
1618206300000|2021-04-12 05:45:00|60185|60060|60199|60074|60228.1|60103.1|60172.2|60047.2|438
1618206600000|2021-04-12 05:50:00|60195.4|60070.4|60169.3|60044.3|60199.4|60074.4|60167.7|60042.7|362
1618206900000|2021-04-12 05:55:00|60169|60044|60234|60109|60235|60110|60162.4|60037.4|415
1618207200000|2021-04-12 06:00:00|60233.8|60108.8|60177.4|60052.4|60287|60162|60171.3|60046.3|631
1618207500000|2021-04-12 06:05:00|60177.3|60052.3|60221.7|60096.7|60222.2|60097.2|60153|60028|492
1618207800000|2021-04-12 06:10:00|60222|60097|60203.9|60078.9|60255.6|60130.6|60175.5|60050.5|455
1618208100000|2021-04-12 06:15:00|60204.2|60079.2|60289.5|60164.5|60291.5|60166.5|60168.8|60043.8|622
1618208400000|2021-04-12 06:20:00|60289.1|60164.1|60298.4|60173.4|60353.9|60228.9|60273.5|60148.5|576
1618208700000|2021-04-12 06:25:00|60298.2|60173.2|60356.1|60231.1|60356.7|60231.7|60283.6|60158.6|599
1618209000000|2021-04-12 06:30:00|60355.1|60230.1|60434.8|60309.8|60459.8|60334.8|60355.1|60230.1|703
1618209300000|2021-04-12 06:35:00|60434.4|60309.4|60432.6|60307.6|60447.9|60322.9|60397.7|60272.7|583
1618209600000|2021-04-12 06:40:00|60431|60306|60487|60362|60540.6|60415.6|60424.9|60299.9|761
1618209900000|2021-04-12 06:45:00|60487.3|60362.3|60424.8|60299.8|60530.2|60405.2|60410.4|60285.4|670
1618210200000|2021-04-12 06:50:00|60428.1|60303.1|60718|60593|60718|60593|60425.2|60300.2|633
1618210500000|2021-04-12 06:55:00|60716.4|60591.4|60865.7|60740.7|60879.7|60754.7|60636.5|60511.5|791
1618210800000|2021-04-12 07:00:00|60867.8|60742.8|60773.4|60648.4|60968.7|60843.7|60766.5|60641.5|808
1618211100000|2021-04-12 07:05:00|60772.2|60647.2|60798.4|60673.4|60812.1|60687.1|60740.4|60615.4|670
1618211400000|2021-04-12 07:10:00|60794.5|60669.5|60898|60773|61005.9|60880.9|60775.3|60650.3|773
1618211700000|2021-04-12 07:15:00|60898.3|60773.3|61004.6|60879.6|61006.5|60881.5|60893.2|60768.2|838
1618212000000|2021-04-12 07:20:00|61003.7|60878.7|60948.1|60823.1|61032.7|60907.7|60870.4|60745.4|865
1618212300000|2021-04-12 07:25:00|60948.8|60823.8|61071.4|60946.4|61100.2|60975.2|60942.8|60817.8|730
1618212600000|2021-04-12 07:30:00|61073.4|60948.4|61080.2|60955.2|61294.8|61169.8|61065.8|60940.8|844
1618212900000|2021-04-12 07:35:00|61078.2|60953.2|61004.5|60879.5|61166.3|61041.3|60969.9|60844.9|789
1618213200000|2021-04-12 07:40:00|61005.1|60880.1|61006.4|60881.4|61032.1|60907.1|60949.3|60824.3|740
1618213500000|2021-04-12 07:45:00|61006.1|60881.1|60761.8|60636.8|61024.1|60899.1|60715.4|60590.4|859
1618213800000|2021-04-12 07:50:00|60763.4|60638.4|60828.7|60703.7|60908.3|60783.3|60729.9|60604.9|923
1618214100000|2021-04-12 07:55:00|60829|60704|60749.7|60624.7|60829|60704|60748.7|60623.7|739
1618214400000|2021-04-12 08:00:00|60751.3|60626.3|60791.1|60666.1|60842.3|60717.3|60710.5|60585.5|848
1618214700000|2021-04-12 08:05:00|60791.8|60666.8|60649.8|60524.8|60805.6|60680.6|60633.5|60508.5|859
1618215000000|2021-04-12 08:10:00|60651.8|60526.8|60701.5|60576.5|60749.7|60624.7|60649|60524|799
1618215300000|2021-04-12 08:15:00|60702.4|60577.4|60790|60665|60798|60673|60700.8|60575.8|735
1618215600000|2021-04-12 08:20:00|60790.5|60665.5|60791.8|60666.8|60834.8|60709.8|60786.7|60661.7|671
1618215900000|2021-04-12 08:25:00|60791.5|60666.5|60737.9|60612.9|60821.8|60696.8|60704|60579|703
1618216200000|2021-04-12 08:30:00|60738.2|60613.2|60666.8|60541.8|60776.8|60651.8|60666.1|60541.1|528
1618216500000|2021-04-12 08:35:00|60661.8|60536.8|60656.2|60531.2|60696|60571|60633|60508|591
1618216800000|2021-04-12 08:40:00|60652.8|60527.8|60576|60451|60658|60533|60573.6|60448.6|608
1618217100000|2021-04-12 08:45:00|60577.2|60452.2|60675.1|60550.1|60726.8|60601.8|60577.2|60452.2|612
1618217400000|2021-04-12 08:50:00|60674.5|60549.5|60677|60552|60759.9|60634.9|60671.4|60546.4|723
1618217700000|2021-04-12 08:55:00|60674.7|60549.7|60715.5|60590.5|60729.5|60604.5|60633.9|60508.9|718
1618218000000|2021-04-12 09:00:00|60715.4|60590.4|60822.8|60697.8|60829.1|60704.1|60714.8|60589.8|698
1618218300000|2021-04-12 09:05:00|60823.4|60698.4|60859.1|60734.1|60889.7|60764.7|60805.6|60680.6|772
1618218600000|2021-04-12 09:10:00|60858.8|60733.8|60677.6|60552.6|60873.1|60748.1|60625.7|60500.7|793
1618218900000|2021-04-12 09:15:00|60678|60553|60747.8|60622.8|60800.6|60675.6|60677.7|60552.7|899
1618219200000|2021-04-12 09:20:00|60748.2|60623.2|60750.4|60625.4|60813.8|60688.8|60735.4|60610.4|767
1618219500000|2021-04-12 09:25:00|60749.8|60624.8|60775.1|60650.1|60823|60698|60749.8|60624.8|669
1618219800000|2021-04-12 09:30:00|60775.3|60650.3|60803.5|60678.5|60816.1|60691.1|60740|60615|711
1618220100000|2021-04-12 09:35:00|60804|60679|60309.3|60184.3|60807.4|60682.4|60222.6|60097.6|829
1618220400000|2021-04-12 09:40:00|60312.8|60187.8|60156.9|60031.9|60421.6|60296.6|60127.1|60002.1|1029
1618220700000|2021-04-12 09:45:00|60153.6|60028.6|60263|60138|60319.4|60194.4|60122.7|59997.7|993
1618221000000|2021-04-12 09:50:00|60263.2|60138.2|60251.7|60126.7|60304.1|60179.1|60226.1|60101.1|851
1618221300000|2021-04-12 09:55:00|60252.1|60127.1|60045.4|59920.4|60275.2|60150.2|59743.6|59618.6|1051
1618221600000|2021-04-12 10:00:00|60045.3|59920.3|60275.9|60150.9|60276.8|60151.8|59971.3|59846.3|840
1618221900000|2021-04-12 10:05:00|60277.8|60152.8|60200|60075|60296.4|60171.4|60199.6|60074.6|817
1618222200000|2021-04-12 10:10:00|60199.5|60074.5|60171|60046|60207.9|60082.9|60120.2|59995.2|825
1618222500000|2021-04-12 10:15:00|60171.4|60046.4|60084|59959|60187.8|60062.8|59897.2|59772.2|778
1618222800000|2021-04-12 10:20:00|60084.7|59959.7|59920.5|59795.5|60114.3|59989.3|59914.9|59789.9|727
1618223100000|2021-04-12 10:25:00|59920|59795|60052.1|59927.1|60053.5|59928.5|59870.9|59745.9|703
1618223400000|2021-04-12 10:30:00|60057.7|59932.7|59917.1|59792.1|60067.8|59942.8|59849.6|59724.6|771
1618223700000|2021-04-12 10:35:00|59917.2|59792.2|59607.1|59482.1|59930.8|59805.8|59486.5|59361.5|967
1618224000000|2021-04-12 10:40:00|59605|59480|59718.7|59593.7|59760.4|59635.4|59530.7|59405.7|1055
1618224300000|2021-04-12 10:45:00|59718.6|59593.6|59781.3|59656.3|59850.1|59725.1|59668|59543|829
1618224600000|2021-04-12 10:50:00|59778|59653|59766.8|59641.8|59802.8|59677.8|59679.8|59554.8|879
1618224900000|2021-04-12 10:55:00|59770.5|59645.5|59831.4|59706.4|59855.2|59730.2|59770.1|59645.1|731
1618225200000|2021-04-12 11:00:00|59825.8|59700.8|59901.6|59776.6|59918.5|59793.5|59796|59671|736
1618225500000|2021-04-12 11:05:00|59900.1|59775.1|59964.1|59839.1|59964.1|59839.1|59884.4|59759.4|609
1618225800000|2021-04-12 11:10:00|59964.5|59839.5|60060.4|59935.4|60068.3|59943.3|59930.1|59805.1|715
1618226100000|2021-04-12 11:15:00|60060.8|59935.8|59984.3|59859.3|60103|59978|59979.1|59854.1|605
1618226400000|2021-04-12 11:20:00|59982.9|59857.9|60005.3|59880.3|60048.1|59923.1|59979.7|59854.7|568
1618226700000|2021-04-12 11:25:00|60007.4|59882.4|59955.6|59830.6|60008.8|59883.8|59928.6|59803.6|563
1618227000000|2021-04-12 11:30:00|59955.4|59830.4|60144|60019|60145.5|60020.5|59887.1|59762.1|641
1618227300000|2021-04-12 11:35:00|60143|60018|60165.8|60040.8|60211.9|60086.9|60062.5|59937.5|797
1618227600000|2021-04-12 11:40:00|60165.6|60040.6|60237.4|60112.4|60237.6|60112.6|60146.9|60021.9|648
1618227900000|2021-04-12 11:45:00|60237.5|60112.5|60235|60110|60251.8|60126.8|60184|60059|625
1618228200000|2021-04-12 11:50:00|60235.7|60110.7|60224.9|60099.9|60242.5|60117.5|60181.1|60056.1|533
1618228500000|2021-04-12 11:55:00|60224.7|60099.7|60291.2|60166.2|60305.2|60180.2|60195.9|60070.9|659
1618228800000|2021-04-12 12:00:00|60291.6|60166.6|60347.6|60222.6|60417.2|60292.2|60281.1|60156.1|731
1618229100000|2021-04-12 12:05:00|60349|60224|60264.4|60139.4|60443.3|60318.3|60260.3|60135.3|698
1618229400000|2021-04-12 12:10:00|60264.5|60139.5|60369.6|60244.6|60369.9|60244.9|60227.5|60102.5|657
1618229700000|2021-04-12 12:15:00|60371.1|60246.1|60299.3|60174.3|60384.2|60259.2|60261.1|60136.1|678
1618230000000|2021-04-12 12:20:00|60299.9|60174.9|60267.5|60142.5|60308.2|60183.2|60213.9|60088.9|610
1618230300000|2021-04-12 12:25:00|60267.8|60142.8|60360.5|60235.5|60378.2|60253.2|60265.3|60140.3|574
1618230600000|2021-04-12 12:30:00|60359|60234|60382.5|60257.5|60388.4|60263.4|60358|60233|468
1618230900000|2021-04-12 12:35:00|60382.7|60257.7|60342.5|60217.5|60385.2|60260.2|60342.5|60217.5|222
1618231200000|2021-04-12 12:40:00|60344.2|60219.2|60555.7|60430.7|60582.6|60457.6|60329.8|60204.8|593
1618231500000|2021-04-12 12:45:00|60554.2|60429.2|60510.1|60385.1|60609.3|60484.3|60509|60384|693
1618231800000|2021-04-12 12:50:00|60510.3|60385.3|60499|60374|60510.3|60385.3|60403.5|60278.5|661
1618232100000|2021-04-12 12:55:00|60498.5|60373.5|60488.6|60363.6|60509|60384|60464.3|60339.3|605
1618232400000|2021-04-12 13:00:00|60487.5|60362.5|60475.5|60350.5|60517.1|60392.1|60441.7|60316.7|660
1618232700000|2021-04-12 13:05:00|60475.4|60350.4|60506.1|60381.1|60523.6|60398.6|60463.9|60338.9|566
1618233000000|2021-04-12 13:10:00|60506.2|60381.2|60619.2|60494.2|60622.7|60497.7|60505.6|60380.6|558
1618233300000|2021-04-12 13:15:00|60625.6|60500.6|60431.9|60306.9|60629.1|60504.1|60429.4|60304.4|629
1618233600000|2021-04-12 13:20:00|60432.5|60307.5|60432.3|60307.3|60474|60349|60430.5|60305.5|463
1618233900000|2021-04-12 13:25:00|60432.2|60307.2|60449|60324|60452.8|60327.8|60372.2|60247.2|519
1618234200000|2021-04-12 13:30:00|60449.2|60324.2|60492.9|60367.9|60509.6|60384.6|60441.3|60316.3|581
1618234500000|2021-04-12 13:35:00|60488.2|60363.2|60444.1|60319.1|60493.1|60368.1|60408.8|60283.8|421
1618234800000|2021-04-12 13:40:00|60444.8|60319.8|60574.1|60449.1|60627|60502|60444.1|60319.1|626
1618235100000|2021-04-12 13:45:00|60573.9|60448.9|60465|60340|60574.6|60449.6|60464.5|60339.5|677
1618235400000|2021-04-12 13:50:00|60464.7|60339.7|60416.3|60291.3|60512.9|60387.9|60404.4|60279.4|624
1618235700000|2021-04-12 13:55:00|60411|60286|60364|60239|60491.8|60366.8|60359.2|60234.2|708
1618236000000|2021-04-12 14:00:00|60365|60240|60190.5|60065.5|60391.4|60266.4|60184.6|60059.6|681
1618236300000|2021-04-12 14:05:00|60190.6|60065.6|60187.2|60062.2|60220.3|60095.3|60111.1|59986.1|814
1618236600000|2021-04-12 14:10:00|60186.6|60061.6|60163.3|60038.3|60218.2|60093.2|60118.9|59993.9|522
1618236900000|2021-04-12 14:15:00|60161.5|60036.5|60207.7|60082.7|60208.9|60083.9|60061.1|59936.1|631
1618237200000|2021-04-12 14:20:00|60207.3|60082.3|60337.7|60212.7|60342.2|60217.2|60205|60080|610
1618237500000|2021-04-12 14:25:00|60337.9|60212.9|60342.7|60217.7|60364.7|60239.7|60288.9|60163.9|607
1618237800000|2021-04-12 14:30:00|60342.9|60217.9|60265|60140|60390.9|60265.9|60233.2|60108.2|643
1618238100000|2021-04-12 14:35:00|60261.4|60136.4|60221.7|60096.7|60303.8|60178.8|60199|60074|714
1618238400000|2021-04-12 14:40:00|60220.9|60095.9|60161.3|60036.3|60231.9|60106.9|60150.2|60025.2|806
1618238700000|2021-04-12 14:45:00|60161.5|60036.5|60163.4|60038.4|60166.5|60041.5|60086|59961|719
1618239000000|2021-04-12 14:50:00|60164|60039|60146.5|60021.5|60187.9|60062.9|60127.4|60002.4|689
1618239300000|2021-04-12 14:55:00|60149.3|60024.3|59937.8|59812.8|60170.3|60045.3|59936.6|59811.6|848
1618239600000|2021-04-12 15:00:00|59938|59813|60041|59916|60097.4|59972.4|59938|59813|871
1618239900000|2021-04-12 15:05:00|60039.3|59914.3|59909.6|59784.6|60041|59916|59892.3|59767.3|728
1618240200000|2021-04-12 15:10:00|59910|59785|59765.1|59640.1|59920.8|59795.8|59694.9|59569.9|1063
1618240500000|2021-04-12 15:15:00|59765.5|59640.5|59912.8|59787.8|59918.3|59793.3|59755.6|59630.6|823
1618240800000|2021-04-12 15:20:00|59913.1|59788.1|59840.3|59715.3|59992.3|59867.3|59838.3|59713.3|769
1618241100000|2021-04-12 15:25:00|59840.9|59715.9|59940.7|59815.7|59952.2|59827.2|59823.9|59698.9|828
1618241400000|2021-04-12 15:30:00|59941.5|59816.5|59795.3|59670.3|59942|59817|59788.8|59663.8|844
1618241700000|2021-04-12 15:35:00|59796.4|59671.4|59914.6|59789.6|59948.1|59823.1|59753.4|59628.4|870
1618242000000|2021-04-12 15:40:00|59913.5|59788.5|60071|59946|60071|59946|59897.1|59772.1|772
1618242300000|2021-04-12 15:45:00|60071.3|59946.3|60089.8|59964.8|60187.5|60062.5|60047.8|59922.8|835
1618242600000|2021-04-12 15:50:00|60094.8|59969.8|59975.1|59850.1|60096.7|59971.7|59956.6|59831.6|760
1618242900000|2021-04-12 15:55:00|59974.6|59849.6|60055.9|59930.9|60085.3|59960.3|59938.9|59813.9|890
1618243200000|2021-04-12 16:00:00|60055.4|59930.4|59904.4|59779.4|60056.5|59931.5|59832.8|59707.8|1033
1618243500000|2021-04-12 16:05:00|59904.6|59779.6|59792.1|59667.1|59917.8|59792.8|59780.5|59655.5|913
1618243800000|2021-04-12 16:10:00|59790.2|59665.2|59960.7|59835.7|59969|59844|59768.4|59643.4|910
1618244100000|2021-04-12 16:15:00|59960.5|59835.5|60143.7|60018.7|60143.7|60018.7|59956.1|59831.1|854
1618244400000|2021-04-12 16:20:00|60144.7|60019.7|60021.5|59896.5|60145.6|60020.6|59990.7|59865.7|695
1618244700000|2021-04-12 16:25:00|60021.7|59896.7|59998.2|59873.2|60036.5|59911.5|59904.7|59779.7|775
1618245000000|2021-04-12 16:30:00|59998.3|59873.3|60118.6|59993.6|60127.7|60002.7|59995.4|59870.4|714
1618245300000|2021-04-12 16:35:00|60118.7|59993.7|60105.5|59980.5|60129.7|60004.7|60077.3|59952.3|740
1618245600000|2021-04-12 16:40:00|60105.6|59980.6|60085.2|59960.2|60116.4|59991.4|60056.4|59931.4|713
1618245900000|2021-04-12 16:45:00|60083.7|59958.7|60084.4|59959.4|60096.4|59971.4|60042.6|59917.6|704
1618246200000|2021-04-12 16:50:00|60084.8|59959.8|60000.3|59875.3|60087|59962|59983.5|59858.5|606
1618246500000|2021-04-12 16:55:00|59999.4|59874.4|60002.9|59877.9|60038.4|59913.4|59987.8|59862.8|560
1618246800000|2021-04-12 17:00:00|60001.7|59876.7|59880.6|59755.6|60002.2|59877.2|59820.8|59695.8|840
1618247100000|2021-04-12 17:05:00|59880.7|59755.7|59964.5|59839.5|59967.7|59842.7|59874.7|59749.7|595
1618247400000|2021-04-12 17:10:00|59964.6|59839.6|59989.6|59864.6|59989.6|59864.6|59919.3|59794.3|708
1618247700000|2021-04-12 17:15:00|59989.2|59864.2|59917.9|59792.9|59989.2|59864.2|59873.6|59748.6|585
1618248000000|2021-04-12 17:20:00|59918|59793|59931.2|59806.2|59976.8|59851.8|59846.2|59721.2|638
1618248300000|2021-04-12 17:25:00|59931.1|59806.1|59832|59707|59946.1|59821.1|59825.8|59700.8|605
1618248600000|2021-04-12 17:30:00|59834.7|59709.7|59894.4|59769.4|59894.4|59769.4|59787.6|59662.6|604
1618248900000|2021-04-12 17:35:00|59894.5|59769.5|59824.8|59699.8|59894.5|59769.5|59801.4|59676.4|606
1618249200000|2021-04-12 17:40:00|59824.7|59699.7|59843.5|59718.5|59886.2|59761.2|59812.7|59687.7|416
1618249500000|2021-04-12 17:45:00|59843.4|59718.4|59894.2|59769.2|59896.1|59771.1|59785.6|59660.6|602
1618249800000|2021-04-12 17:50:00|59894.3|59769.3|59823.5|59698.5|59898.1|59773.1|59820.9|59695.9|540
1618250100000|2021-04-12 17:55:00|59824.5|59699.5|59785.3|59660.3|59845|59720|59785.3|59660.3|434
1618250400000|2021-04-12 18:00:00|59782.2|59657.2|59818.7|59693.7|59836.1|59711.1|59728|59603|600
1618250700000|2021-04-12 18:05:00|59818.6|59693.6|59881.8|59756.8|59885.5|59760.5|59764.7|59639.7|620
1618251000000|2021-04-12 18:10:00|59882.3|59757.3|59882.5|59757.5|59909.3|59784.3|59858.5|59733.5|462
1618251300000|2021-04-12 18:15:00|59882.3|59757.3|59896.6|59771.6|59908|59783|59873.1|59748.1|502
1618251600000|2021-04-12 18:20:00|59894.8|59769.8|59843.7|59718.7|59897.1|59772.1|59843.7|59718.7|422
1618251900000|2021-04-12 18:25:00|59846.4|59721.4|59881.6|59756.6|59882.8|59757.8|59813.1|59688.1|423
1618252200000|2021-04-12 18:30:00|59882.3|59757.3|59952.3|59827.3|59960.5|59835.5|59862.5|59737.5|554
1618252500000|2021-04-12 18:35:00|59952.1|59827.1|59952.3|59827.3|59958.2|59833.2|59906.8|59781.8|472
1618252800000|2021-04-12 18:40:00|59952.4|59827.4|59979.6|59854.6|59981.9|59856.9|59935.9|59810.9|302
1618253100000|2021-04-12 18:45:00|59979.9|59854.9|60006.9|59881.9|60031.1|59906.1|59978.9|59853.9|506
1618253400000|2021-04-12 18:50:00|60006.1|59881.1|59977.3|59852.3|60008.6|59883.6|59970|59845|314
1618253700000|2021-04-12 18:55:00|59977.4|59852.4|60014.6|59889.6|60038.5|59913.5|59974.3|59849.3|314
1618254000000|2021-04-12 19:00:00|60014.9|59889.9|59994.2|59869.2|60015.6|59890.6|59965.9|59840.9|381
1618254300000|2021-04-12 19:05:00|59994.9|59869.9|60016.7|59891.7|60044.9|59919.9|59994.9|59869.9|320
1618254600000|2021-04-12 19:10:00|60016|59891|59934.9|59809.9|60018.5|59893.5|59933.7|59808.7|467
1618254900000|2021-04-12 19:15:00|59934.8|59809.8|59988.6|59863.6|59999|59874|59933.5|59808.5|555
1618255200000|2021-04-12 19:20:00|59988.4|59863.4|60116.9|59991.9|60116.9|59991.9|59977.7|59852.7|412
1618255500000|2021-04-12 19:25:00|60119.7|59994.7|60105.1|59980.1|60240.4|60115.4|60104.4|59979.4|722
1618255800000|2021-04-12 19:30:00|60105.2|59980.2|60038.6|59913.6|60106.3|59981.3|60029.7|59904.7|536
1618256100000|2021-04-12 19:35:00|60037.5|59912.5|60028.5|59903.5|60047.5|59922.5|60003|59878|404
1618256400000|2021-04-12 19:40:00|60028.4|59903.4|60016.7|59891.7|60045.6|59920.6|60007.4|59882.4|341
1618256700000|2021-04-12 19:45:00|60013|59888|60037.9|59912.9|60061.4|59936.4|60011.6|59886.6|440
1618257000000|2021-04-12 19:50:00|60037.8|59912.8|60104.8|59979.8|60106.7|59981.7|60030.9|59905.9|485
1618257300000|2021-04-12 19:55:00|60104.7|59979.7|60100|59975|60106.4|59981.4|60071|59946|513
1618257600000|2021-04-12 20:00:00|60097.1|59972.1|60044.2|59919.2|60131.2|60006.2|60039.5|59914.5|513
1618257900000|2021-04-12 20:05:00|60044.8|59919.8|59964.8|59839.8|60047.8|59922.8|59963.4|59838.4|422
1618258200000|2021-04-12 20:10:00|59964.6|59839.6|60042.4|59917.4|60042.4|59917.4|59954.2|59829.2|527
1618258500000|2021-04-12 20:15:00|60041.2|59916.2|60058.6|59933.6|60066.4|59941.4|60019.7|59894.7|509
1618258800000|2021-04-12 20:20:00|60058.7|59933.7|60201.5|60076.5|60201.5|60076.5|60058.7|59933.7|572
1618259100000|2021-04-12 20:25:00|60201.1|60076.1|60141.4|60016.4|60258.7|60133.7|60138.1|60013.1|723
1618259400000|2021-04-12 20:30:00|60142.1|60017.1|60159.4|60034.4|60182.4|60057.4|60127|60002|626
1618259700000|2021-04-12 20:35:00|60160.2|60035.2|60140.2|60015.2|60176.6|60051.6|60133|60008|567
1618260000000|2021-04-12 20:40:00|60140.3|60015.3|60117.6|59992.6|60145.6|60020.6|60105|59980|510
1618260300000|2021-04-12 20:45:00|60117.4|59992.4|60162.1|60037.1|60175.8|60050.8|60116.5|59991.5|551
1618260600000|2021-04-12 20:50:00|60162.5|60037.5|60128.9|60003.9|60190.3|60065.3|60108.4|59983.4|603
1618260900000|2021-04-12 20:55:00|60128.4|60003.4|60044.2|59919.2|60146.9|60021.9|60043.4|59918.4|603
1618261200000|2021-04-12 21:00:00|60043.4|59918.4|60013.6|59888.6|60050.8|59925.8|60004.9|59879.9|350
1618261500000|2021-04-12 21:05:00|60011.7|59886.7|60028.7|59903.7|60028.9|59903.9|59978.4|59853.4|327
1618261800000|2021-04-12 21:10:00|60029.3|59904.3|59990.6|59865.6|60048.9|59923.9|59975.3|59850.3|383
1618262100000|2021-04-12 21:15:00|59990.7|59865.7|59909|59784|60011.4|59886.4|59896.8|59771.8|464
1618262400000|2021-04-12 21:20:00|59906.6|59781.6|59923.4|59798.4|59923.7|59798.7|59848.1|59723.1|543
1618262700000|2021-04-12 21:25:00|59923.3|59798.3|59859.9|59734.9|59937.2|59812.2|59813.5|59688.5|599
1618263000000|2021-04-12 21:30:00|59861.4|59736.4|60000.9|59875.9|60000.9|59875.9|59846.5|59721.5|510
1618263300000|2021-04-12 21:35:00|60001|59876|59985.1|59860.1|60003.3|59878.3|59925.3|59800.3|547
1618263600000|2021-04-12 21:40:00|59982.8|59857.8|60009.8|59884.8|60056.8|59931.8|59964.1|59839.1|383
1618263900000|2021-04-12 21:45:00|60009.2|59884.2|60043.9|59918.9|60044.4|59919.4|59985.5|59860.5|206
1618264200000|2021-04-12 21:50:00|60044.3|59919.3|60068.2|59943.2|60071.8|59946.8|59983.6|59858.6|443
1618264500000|2021-04-12 21:55:00|60068|59943|60026.5|59901.5|60075.8|59950.8|60007.8|59882.8|445
1618264800000|2021-04-12 22:00:00|60026.6|59901.6|59945.9|59820.9|60034.3|59909.3|59937.9|59812.9|425
1618265100000|2021-04-12 22:05:00|59949.8|59824.8|59944.6|59819.6|59955.7|59830.7|59891.6|59766.6|569
1618265400000|2021-04-12 22:10:00|59944.1|59819.1|59915.4|59790.4|59953.6|59828.6|59913.4|59788.4|492
1618265700000|2021-04-12 22:15:00|59915.6|59790.6|59922.5|59797.5|59940.6|59815.6|59893.1|59768.1|457
1618266000000|2021-04-12 22:20:00|59925.3|59800.3|59947.6|59822.6|59953.8|59828.8|59913.4|59788.4|502
1618266300000|2021-04-12 22:25:00|59946.8|59821.8|59910.2|59785.2|59963.1|59838.1|59910.2|59785.2|543
1618266600000|2021-04-12 22:30:00|59904.9|59779.9|59975.5|59850.5|59976.6|59851.6|59904.9|59779.9|545
1618266900000|2021-04-12 22:35:00|59975.2|59850.2|59956.3|59831.3|59992.5|59867.5|59948.2|59823.2|610
1618267200000|2021-04-12 22:40:00|59956.8|59831.8|59944.7|59819.7|60002.6|59877.6|59914.8|59789.8|585
1618267500000|2021-04-12 22:45:00|59946.2|59821.2|60030.5|59905.5|60030.7|59905.7|59929.1|59804.1|603
1618267800000|2021-04-12 22:50:00|60030.3|59905.3|60088.8|59963.8|60097.5|59972.5|60030.2|59905.2|587
1618268100000|2021-04-12 22:55:00|60089.5|59964.5|60103.5|59978.5|60113.9|59988.9|60064.4|59939.4|667
1618268400000|2021-04-12 23:00:00|60103.2|59978.2|60019.5|59894.5|60113.5|59988.5|59996.9|59871.9|697
1618268700000|2021-04-12 23:05:00|60020.7|59895.7|60059.3|59934.3|60067.7|59942.7|60016.1|59891.1|680
1618269000000|2021-04-12 23:10:00|60059.2|59934.2|60134.2|60009.2|60140.5|60015.5|60057.2|59932.2|613
1618269300000|2021-04-12 23:15:00|60132.8|60007.8|60067|59942|60147.3|60022.3|60060.8|59935.8|645
1618269600000|2021-04-12 23:20:00|60066.9|59941.9|60001.1|59876.1|60069.4|59944.4|59995.2|59870.2|558
1618269900000|2021-04-12 23:25:00|60000.4|59875.4|59991.8|59866.8|60013.8|59888.8|59983.9|59858.9|669
1618270200000|2021-04-12 23:30:00|59991.4|59866.4|60002|59877|60005.3|59880.3|59935|59810|663
1618270500000|2021-04-12 23:35:00|60010.2|59885.2|59973.8|59848.8|60013|59888|59972.4|59847.4|537
1618270800000|2021-04-12 23:40:00|59972.6|59847.6|59915.3|59790.3|59986.4|59861.4|59901.4|59776.4|375
1618271100000|2021-04-12 23:45:00|59915.7|59790.7|59975.4|59850.4|60002.1|59877.1|59915.2|59790.2|565
1618271400000|2021-04-12 23:50:00|59974.9|59849.9|59949.2|59824.2|60003.3|59878.3|59941.3|59816.3|665
1618271700000|2021-04-12 23:55:00|59949.4|59824.4|59904.3|59779.3|59949.4|59824.4|59903.1|59778.1|644
1618272000000|2021-04-13 00:00:00|59903.3|59778.3|59941.2|59816.2|59967.8|59842.8|59863.2|59738.2|798
1618272300000|2021-04-13 00:05:00|59941.1|59816.1|60097.4|59972.4|60097.4|59972.4|59918.8|59793.8|768
1618272600000|2021-04-13 00:10:00|60098.9|59973.9|60327.9|60202.9|60337.9|60212.9|60098.9|59973.9|978
1618272900000|2021-04-13 00:15:00|60328|60203|60260.6|60135.6|60329.6|60204.6|60234.9|60109.9|734
1618273200000|2021-04-13 00:20:00|60260.7|60135.7|60256.9|60131.9|60301|60176|60234.7|60109.7|819
1618273500000|2021-04-13 00:25:00|60261.3|60136.3|60355.9|60230.9|60403.4|60278.4|60242.8|60117.8|800
1618273800000|2021-04-13 00:30:00|60356.3|60231.3|60263|60138|60378.7|60253.7|60262.9|60137.9|916
1618274100000|2021-04-13 00:35:00|60262.6|60137.6|60336|60211|60338.3|60213.3|60262.4|60137.4|874
1618274400000|2021-04-13 00:40:00|60336.1|60211.1|60477.9|60352.9|60484.7|60359.7|60332.2|60207.2|720
1618274700000|2021-04-13 00:45:00|60476.9|60351.9|60425.9|60300.9|60490.3|60365.3|60403|60278|778
1618275000000|2021-04-13 00:50:00|60425.3|60300.3|60435.7|60310.7|60454|60329|60413.4|60288.4|801
1618275300000|2021-04-13 00:55:00|60439.3|60314.3|60487.3|60362.3|60499.2|60374.2|60427.9|60302.9|615
1618275600000|2021-04-13 01:00:00|60487.5|60362.5|60450|60325|60491.1|60366.1|60442.1|60317.1|754
1618275900000|2021-04-13 01:05:00|60450.8|60325.8|60422.4|60297.4|60460.7|60335.7|60401.5|60276.5|670
1618276200000|2021-04-13 01:10:00|60421.5|60296.5|60442.4|60317.4|60463.3|60338.3|60420.2|60295.2|723
1618276500000|2021-04-13 01:15:00|60442.3|60317.3|60259.4|60134.4|60442.4|60317.4|60259.4|60134.4|803
1618276800000|2021-04-13 01:20:00|60273.3|60148.3|60372.8|60247.8|60379.1|60254.1|60261.7|60136.7|814
1618277100000|2021-04-13 01:25:00|60370.1|60245.1|60316.6|60191.6|60373.5|60248.5|60308.5|60183.5|642
1618277400000|2021-04-13 01:30:00|60315.9|60190.9|60414|60289|60419|60294|60315.9|60190.9|644
1618277700000|2021-04-13 01:35:00|60413.8|60288.8|60505.8|60380.8|60506.9|60381.9|60374.2|60249.2|672
1618278000000|2021-04-13 01:40:00|60506.6|60381.6|60570.9|60445.9|60584.7|60459.7|60506.1|60381.1|649
1618278300000|2021-04-13 01:45:00|60570.3|60445.3|60682.5|60557.5|60705.2|60580.2|60558.4|60433.4|825
1618278600000|2021-04-13 01:50:00|60680.3|60555.3|60743.4|60618.4|60743.4|60618.4|60680.3|60555.3|693
1618278900000|2021-04-13 01:55:00|60742.4|60617.4|60679.1|60554.1|60792.1|60667.1|60665.4|60540.4|697
1618279200000|2021-04-13 02:00:00|60678.8|60553.8|60709.8|60584.8|60770.9|60645.9|60678.8|60553.8|712
1618279500000|2021-04-13 02:05:00|60711.2|60586.2|60653.2|60528.2|60738.6|60613.6|60620.4|60495.4|841
1618279800000|2021-04-13 02:10:00|60653.3|60528.3|60692.3|60567.3|60702|60577|60634.1|60509.1|787
1618280100000|2021-04-13 02:15:00|60692.1|60567.1|60617|60492|60709|60584|60611.4|60486.4|772
1618280400000|2021-04-13 02:20:00|60617.3|60492.3|60661|60536|60669.1|60544.1|60616.8|60491.8|526
1618280700000|2021-04-13 02:25:00|60661.4|60536.4|60715.2|60590.2|60719.8|60594.8|60645.8|60520.8|697
1618281000000|2021-04-13 02:30:00|60716.3|60591.3|60806.7|60681.7|60820.8|60695.8|60716.3|60591.3|564
1618281300000|2021-04-13 02:35:00|60806.6|60681.6|60916.3|60791.3|60920.9|60795.9|60789.1|60664.1|763
1618281600000|2021-04-13 02:40:00|60916.6|60791.6|60886.1|60761.1|60988.9|60863.9|60884|60759|888
1618281900000|2021-04-13 02:45:00|60885.2|60760.2|60875.7|60750.7|60916.2|60791.2|60850|60725|834
1618282200000|2021-04-13 02:50:00|60873.3|60748.3|60834.5|60709.5|60875.9|60750.9|60805.3|60680.3|771
1618282500000|2021-04-13 02:55:00|60834.4|60709.4|60866.7|60741.7|60890.8|60765.8|60814.6|60689.6|723
1618282800000|2021-04-13 03:00:00|60867.3|60742.3|61067.8|60942.8|61116.4|60991.4|60867.2|60742.2|716
1618283100000|2021-04-13 03:05:00|61070.5|60945.5|60992.2|60867.2|61123.5|60998.5|60930.3|60805.3|869
1618283400000|2021-04-13 03:10:00|60992.9|60867.9|60983.5|60858.5|60995.8|60870.8|60920.6|60795.6|658
1618283700000|2021-04-13 03:15:00|60983.8|60858.8|60838.4|60713.4|61030.5|60905.5|60815.7|60690.7|786
1618284000000|2021-04-13 03:20:00|60836.2|60711.2|60819.8|60694.8|60862.2|60737.2|60796.1|60671.1|642
1618284300000|2021-04-13 03:25:00|60817.2|60692.2|60727.8|60602.8|60828.9|60703.9|60709.5|60584.5|672
1618284600000|2021-04-13 03:30:00|60726.4|60601.4|60645.1|60520.1|60780.3|60655.3|60631.9|60506.9|680
1618284900000|2021-04-13 03:35:00|60644.4|60519.4|60578.6|60453.6|60647.2|60522.2|60574|60449|534
1618285200000|2021-04-13 03:40:00|60580.2|60455.2|60636.1|60511.1|60649.5|60524.5|60579.9|60454.9|572
1618285500000|2021-04-13 03:45:00|60637.4|60512.4|60563.5|60438.5|60682.5|60557.5|60549.6|60424.6|747
1618285800000|2021-04-13 03:50:00|60565.2|60440.2|60521.4|60396.4|60572.7|60447.7|60445.2|60320.2|788
1618286100000|2021-04-13 03:55:00|60521.8|60396.8|60488.4|60363.4|60636.2|60511.2|60478.1|60353.1|803
1618286400000|2021-04-13 04:00:00|60489.3|60364.3|60630.4|60505.4|60630.4|60505.4|60475.4|60350.4|713
1618286700000|2021-04-13 04:05:00|60630|60505|60609.1|60484.1|60636.2|60511.2|60592.7|60467.7|530
1618287000000|2021-04-13 04:10:00|60608.9|60483.9|60565.1|60440.1|60611.6|60486.6|60534.8|60409.8|625
1618287300000|2021-04-13 04:15:00|60566.4|60441.4|60500.8|60375.8|60610.7|60485.7|60450.6|60325.6|712
1618287600000|2021-04-13 04:20:00|60500.9|60375.9|60483.6|60358.6|60521.6|60396.6|60478|60353|605
1618287900000|2021-04-13 04:25:00|60484.7|60359.7|60482.4|60357.4|60510.5|60385.5|60465.8|60340.8|626
1618288200000|2021-04-13 04:30:00|60483.5|60358.5|60561.7|60436.7|60564.7|60439.7|60394.6|60269.6|666
1618288500000|2021-04-13 04:35:00|60561.8|60436.8|60541.3|60416.3|60570.1|60445.1|60496.7|60371.7|792
1618288800000|2021-04-13 04:40:00|60541.1|60416.1|60421|60296|60541.1|60416.1|60398.4|60273.4|655
1618289100000|2021-04-13 04:45:00|60421.8|60296.8|60551.7|60426.7|60559.2|60434.2|60421.8|60296.8|726
1618289400000|2021-04-13 04:50:00|60550|60425|60665.6|60540.6|60665.6|60540.6|60546.7|60421.7|680
1618289700000|2021-04-13 04:55:00|60664|60539|60624|60499|60677.8|60552.8|60582.8|60457.8|823
1618290000000|2021-04-13 05:00:00|60623.5|60498.5|60595.7|60470.7|60650.4|60525.4|60592.9|60467.9|575
1618290300000|2021-04-13 05:05:00|60596.2|60471.2|60625.3|60500.3|60625.4|60500.4|60594.9|60469.9|510
1618290600000|2021-04-13 05:10:00|60625.2|60500.2|60603.5|60478.5|60628.9|60503.9|60590.9|60465.9|431
1618290900000|2021-04-13 05:15:00|60602.6|60477.6|60561.7|60436.7|60610.6|60485.6|60523.8|60398.8|548
1618291200000|2021-04-13 05:20:00|60562.1|60437.1|60622.6|60497.6|60623.2|60498.2|60559.9|60434.9|610
1618291500000|2021-04-13 05:25:00|60622.7|60497.7|60670|60545|60678.5|60553.5|60616.3|60491.3|574
1618291800000|2021-04-13 05:30:00|60671.2|60546.2|60773.8|60648.8|60797|60672|60671.1|60546.1|841
1618292100000|2021-04-13 05:35:00|60778.8|60653.8|60700.7|60575.7|60790.1|60665.1|60689.4|60564.4|726
1618292400000|2021-04-13 05:40:00|60699|60574|60794.4|60669.4|60796.6|60671.6|60696.2|60571.2|702
1618292700000|2021-04-13 05:45:00|60794.2|60669.2|60805.5|60680.5|60845|60720|60794|60669|627
1618293000000|2021-04-13 05:50:00|60805.6|60680.6|60698.2|60573.2|60811.4|60686.4|60691.7|60566.7|832
1618293300000|2021-04-13 05:55:00|60697|60572|60728|60603|60752.8|60627.8|60684.4|60559.4|772
1618293600000|2021-04-13 06:00:00|60729.4|60604.4|60825.9|60700.9|60827.6|60702.6|60729.4|60604.4|834
1618293900000|2021-04-13 06:05:00|60825.1|60700.1|60846.4|60721.4|60898.4|60773.4|60823.7|60698.7|727
1618294200000|2021-04-13 06:10:00|60846.1|60721.1|60891.8|60766.8|60930.9|60805.9|60792.7|60667.7|819
1618294500000|2021-04-13 06:15:00|60891.7|60766.7|60879.6|60754.6|60918.2|60793.2|60845.1|60720.1|713
1618294800000|2021-04-13 06:20:00|60879.3|60754.3|61086.2|60961.2|61086.7|60961.7|60879.3|60754.3|690
1618295100000|2021-04-13 06:25:00|61085.9|60960.9|61354.7|61229.7|61359.5|61234.5|61084.1|60959.1|892
1618295400000|2021-04-13 06:30:00|61354.8|61229.8|61175.2|61050.2|61416|61291|61156|61031|964
1618295700000|2021-04-13 06:35:00|61170.2|61045.2|60728.6|60603.6|61170.2|61045.2|60714.8|60589.8|1088
1618296000000|2021-04-13 06:40:00|60731.8|60606.8|60739.2|60614.2|60843.8|60718.8|60718.9|60593.9|1015
1618296300000|2021-04-13 06:45:00|60736.9|60611.9|60588.3|60463.3|60753|60628|60504.4|60379.4|1021
1618296600000|2021-04-13 06:50:00|60588.4|60463.4|60677.3|60552.3|60702.6|60577.6|60587.7|60462.7|1008
1618296900000|2021-04-13 06:55:00|60679.5|60554.5|60771|60646|60771.4|60646.4|60679.2|60554.2|809
1618297200000|2021-04-13 07:00:00|60770.8|60645.8|60898.8|60773.8|60937.8|60812.8|60770.1|60645.1|904
1618297500000|2021-04-13 07:05:00|60899|60774|60976|60851|61081.9|60956.9|60899|60774|877
1618297800000|2021-04-13 07:10:00|60972.6|60847.6|60755.5|60630.5|60983.5|60858.5|60751.4|60626.4|863
1618298100000|2021-04-13 07:15:00|60750|60625|60871.7|60746.7|60871.7|60746.7|60648|60523|901
1618298400000|2021-04-13 07:20:00|60871.8|60746.8|61030.2|60905.2|61030.8|60905.8|60846.9|60721.9|911
1618298700000|2021-04-13 07:25:00|61029|60904|60899.1|60774.1|61045|60920|60880.5|60755.5|857
1618299000000|2021-04-13 07:30:00|60898.6|60773.6|60863.6|60738.6|60898.6|60773.6|60748.6|60623.6|894
1618299300000|2021-04-13 07:35:00|60863.4|60738.4|60933.9|60808.9|60962.7|60837.7|60858.8|60733.8|682
1618299600000|2021-04-13 07:40:00|60934.8|60809.8|61003.9|60878.9|61010.1|60885.1|60930.3|60805.3|858
1618299900000|2021-04-13 07:45:00|61002.6|60877.6|61037|60912|61047.1|60922.1|60930.9|60805.9|906
1618300200000|2021-04-13 07:50:00|61037.9|60912.9|61138.2|61013.2|61165.7|61040.7|60997.3|60872.3|815
1618300500000|2021-04-13 07:55:00|61149.4|61024.4|61099.5|60974.5|61235.7|61110.7|61035.3|60910.3|881
1618300800000|2021-04-13 08:00:00|61100.5|60975.5|61173.9|61048.9|61323.2|61198.2|61099|60974|945
1618301100000|2021-04-13 08:05:00|61174.2|61049.2|61205.6|61080.6|61264.5|61139.5|61119.1|60994.1|840
1618301400000|2021-04-13 08:10:00|61205|61080|61568.9|61443.9|61575.1|61450.1|61193.9|61068.9|917
1618301700000|2021-04-13 08:15:00|61571.2|61446.2|62440.4|62315.4|62440.4|62315.4|61571.2|61446.2|1148
1618302000000|2021-04-13 08:20:00|62440.3|62315.3|62354.4|62229.4|62599.1|62474.1|62352.4|62227.4|1108
1618302300000|2021-04-13 08:25:00|62354.8|62229.8|62529.3|62404.3|62546.6|62421.6|62165.2|62040.2|1060
1618302600000|2021-04-13 08:30:00|62527.6|62402.6|62606.4|62481.4|62789|62664|62492|62367|1077
1618302900000|2021-04-13 08:35:00|62603|62478|62721|62596|62784.2|62659.2|62496.4|62371.4|1074
1618303200000|2021-04-13 08:40:00|62723.6|62598.6|62523.9|62398.9|62803.6|62678.6|62502.1|62377.1|1074
1618303500000|2021-04-13 08:45:00|62524.3|62399.3|62464.6|62339.6|62568.5|62443.5|62311|62186|1075
1618303800000|2021-04-13 08:50:00|62468.7|62343.7|62676.9|62551.9|62748.6|62623.6|62464.7|62339.7|1080
1618304100000|2021-04-13 08:55:00|62675.7|62550.7|62708.1|62583.1|62713|62588|62602.9|62477.9|975
1618304400000|2021-04-13 09:00:00|62708.3|62583.3|62612.2|62487.2|62750.3|62625.3|62571.5|62446.5|1027
1618304700000|2021-04-13 09:05:00|62610.8|62485.8|62655.6|62530.6|62663|62538|62590.7|62465.7|921
1618305000000|2021-04-13 09:10:00|62655.9|62530.9|62699|62574|62735.7|62610.7|62626.6|62501.6|937
1618305300000|2021-04-13 09:15:00|62698.3|62573.3|62621|62496|62718.8|62593.8|62596.9|62471.9|951
1618305600000|2021-04-13 09:20:00|62622.8|62497.8|62565.8|62440.8|62637|62512|62497.3|62372.3|1010
1618305900000|2021-04-13 09:25:00|62569.5|62444.5|62527.1|62402.1|62612.5|62487.5|62521.9|62396.9|891
1618306200000|2021-04-13 09:30:00|62529.5|62404.5|62451.4|62326.4|62529.5|62404.5|62359.5|62234.5|997
1618306500000|2021-04-13 09:35:00|62452.7|62327.7|62599.9|62474.9|62601.8|62476.8|62452.7|62327.7|1001
1618306800000|2021-04-13 09:40:00|62600.6|62475.6|62609.5|62484.5|62656.4|62531.4|62579.8|62454.8|838
1618307100000|2021-04-13 09:45:00|62609.4|62484.4|63065.7|62940.7|63090.8|62965.8|62603|62478|950
1618307400000|2021-04-13 09:50:00|63064.3|62939.3|63164.1|63039.1|63247|63122|63063.2|62938.2|1039
1618307700000|2021-04-13 09:55:00|63167.6|63042.6|62955|62830|63183.8|63058.8|62831.5|62706.5|1068
1618308000000|2021-04-13 10:00:00|62955.3|62830.3|63066.7|62941.7|63122.7|62997.7|62954.4|62829.4|848
1618308300000|2021-04-13 10:05:00|63067.3|62942.3|62938.5|62813.5|63096.7|62971.7|62863.7|62738.7|939
1618308600000|2021-04-13 10:10:00|62938.3|62813.3|62880.3|62755.3|62984.3|62859.3|62825.4|62700.4|912
1618308900000|2021-04-13 10:15:00|62880.2|62755.2|62896.5|62771.5|62959.2|62834.2|62832.2|62707.2|984
1618309200000|2021-04-13 10:20:00|62896.3|62771.3|62768.9|62643.9|62910.2|62785.2|62761.1|62636.1|937
1618309500000|2021-04-13 10:25:00|62767.7|62642.7|62753.6|62628.6|62821|62696|62657.6|62532.6|899
1618309800000|2021-04-13 10:30:00|62754.9|62629.9|62694|62569|62795.6|62670.6|62689.2|62564.2|900
1618310100000|2021-04-13 10:35:00|62698.7|62573.7|62526.4|62401.4|62740.2|62615.2|62524.5|62399.5|952
1618310400000|2021-04-13 10:40:00|62527|62402|62603.2|62478.2|62666.8|62541.8|62522.6|62397.6|1034
1618310700000|2021-04-13 10:45:00|62602.8|62477.8|62694.2|62569.2|62701.7|62576.7|62598|62473|921
1618311000000|2021-04-13 10:50:00|62693.6|62568.6|62703.7|62578.7|62779.9|62654.9|62686.6|62561.6|919
1618311300000|2021-04-13 10:55:00|62702.1|62577.1|62812.7|62687.7|62820.9|62695.9|62699.9|62574.9|891
1618311600000|2021-04-13 11:00:00|62812.1|62687.1|62789|62664|62851.9|62726.9|62744.3|62619.3|928
1618311900000|2021-04-13 11:05:00|62789.3|62664.3|62825.9|62700.9|62842.2|62717.2|62785.8|62660.8|731
1618312200000|2021-04-13 11:10:00|62827.5|62702.5|62681.4|62556.4|62827.5|62702.5|62658.6|62533.6|765
1618312500000|2021-04-13 11:15:00|62682.5|62557.5|62695.5|62570.5|62716.4|62591.4|62583.8|62458.8|880
1618312800000|2021-04-13 11:20:00|62696.1|62571.1|62767.6|62642.6|62775.7|62650.7|62672.7|62547.7|895
1618313100000|2021-04-13 11:25:00|62770.9|62645.9|62715.8|62590.8|62795.4|62670.4|62686.7|62561.7|929
1618313400000|2021-04-13 11:30:00|62718.1|62593.1|62861.4|62736.4|62908.7|62783.7|62716.6|62591.6|970
1618313700000|2021-04-13 11:35:00|62863.6|62738.6|63007.6|62882.6|63040.7|62915.7|62863.6|62738.6|858
1618314000000|2021-04-13 11:40:00|63007.3|62882.3|63133.2|63008.2|63139.1|63014.1|63001.6|62876.6|964
1618314300000|2021-04-13 11:45:00|63133.5|63008.5|62873.5|62748.5|63134.8|63009.8|62873.5|62748.5|946
1618314600000|2021-04-13 11:50:00|62869.6|62744.6|62898.3|62773.3|62939.7|62814.7|62802.1|62677.1|956
1618314900000|2021-04-13 11:55:00|62898.6|62773.6|63002.9|62877.9|63013.7|62888.7|62892.2|62767.2|841
1618315200000|2021-04-13 12:00:00|63006.4|62881.4|62903.9|62778.9|63027.6|62902.6|62863|62738|918
1618315500000|2021-04-13 12:05:00|62903.8|62778.8|63001.3|62876.3|63079.2|62954.2|62889.4|62764.4|806
1618315800000|2021-04-13 12:10:00|63002.6|62877.6|63169.2|63044.2|63214.2|63089.2|63001|62876|882
1618316100000|2021-04-13 12:15:00|63169.3|63044.3|63108.2|62983.2|63310.7|63185.7|63103.3|62978.3|938
1618316400000|2021-04-13 12:20:00|63105.4|62980.4|63027|62902|63151.9|63026.9|62986.2|62861.2|982
1618316700000|2021-04-13 12:25:00|63027.6|62902.6|63107.4|62982.4|63113|62988|63016.6|62891.6|923
1618317000000|2021-04-13 12:30:00|63107.8|62982.8|63028.6|62903.6|63138.3|63013.3|63025.9|62900.9|968
1618317300000|2021-04-13 12:35:00|63027.8|62902.8|63112|62987|63116.3|62991.3|63008.1|62883.1|874
1618317600000|2021-04-13 12:40:00|63114.8|62989.8|63025.7|62900.7|63153.6|63028.6|63025.7|62900.7|878
1618317900000|2021-04-13 12:45:00|63024.5|62899.5|62971.7|62846.7|63031.1|62906.1|62956.3|62831.3|754
1618318200000|2021-04-13 12:50:00|62971.5|62846.5|63084.2|62959.2|63084.3|62959.3|62932.9|62807.9|799
1618318500000|2021-04-13 12:55:00|63083.5|62958.5|63097.6|62972.6|63106.9|62981.9|63064.1|62939.1|690
1618318800000|2021-04-13 13:00:00|63097.7|62972.7|63009.9|62884.9|63126.4|63001.4|62975.7|62850.7|861
1618319100000|2021-04-13 13:05:00|63008.3|62883.3|63001|62876|63048.3|62923.3|62998.5|62873.5|593
1618319400000|2021-04-13 13:10:00|63000.2|62875.2|62959.8|62834.8|63036.8|62911.8|62959.8|62834.8|851
1618319700000|2021-04-13 13:15:00|62956.1|62831.1|62860.8|62735.8|62990.4|62865.4|62859.5|62734.5|742
1618320000000|2021-04-13 13:20:00|62859.6|62734.6|62899.6|62774.6|62936.8|62811.8|62850.6|62725.6|794
1618320300000|2021-04-13 13:25:00|62897.1|62772.1|62722.5|62597.5|62897.1|62772.1|62719.8|62594.8|732
1618320600000|2021-04-13 13:30:00|62722|62597|62668.4|62543.4|62814.1|62689.1|62652.6|62527.6|772
1618320900000|2021-04-13 13:35:00|62667.5|62542.5|62799.6|62674.6|62803.3|62678.3|62613.1|62488.1|880
1618321200000|2021-04-13 13:40:00|62800.8|62675.8|62802.6|62677.6|62818.3|62693.3|62767.1|62642.1|810
1618321500000|2021-04-13 13:45:00|62800.8|62675.8|62905.5|62780.5|62910.4|62785.4|62800.2|62675.2|840
1618321800000|2021-04-13 13:50:00|62902.5|62777.5|62896.6|62771.6|62925|62800|62865.1|62740.1|901
1618322100000|2021-04-13 13:55:00|62898.4|62773.4|62871.8|62746.8|62922.7|62797.7|62856.7|62731.7|844
1618322400000|2021-04-13 14:00:00|62872|62747|62738.7|62613.7|62907.5|62782.5|62729|62604|858
1618322700000|2021-04-13 14:05:00|62738.8|62613.8|62756.1|62631.1|62781.2|62656.2|62694.2|62569.2|882
1618323000000|2021-04-13 14:10:00|62758.8|62633.8|62838.7|62713.7|62872.6|62747.6|62755.7|62630.7|765
1618323300000|2021-04-13 14:15:00|62836.5|62711.5|62863.6|62738.6|62943|62818|62826|62701|868
1618323600000|2021-04-13 14:20:00|62862.2|62737.2|62858.4|62733.4|62895.8|62770.8|62817.3|62692.3|820
1618323900000|2021-04-13 14:25:00|62856.4|62731.4|62959.6|62834.6|62981.7|62856.7|62853.8|62728.8|741
1618324200000|2021-04-13 14:30:00|62961.5|62836.5|62922.1|62797.1|62973.1|62848.1|62885.4|62760.4|878
1618324500000|2021-04-13 14:35:00|62921|62796|63038.9|62913.9|63039.1|62914.1|62919.9|62794.9|776
1618324800000|2021-04-13 14:40:00|63038|62913|63049.3|62924.3|63051.6|62926.6|62992.8|62867.8|730
1618325100000|2021-04-13 14:45:00|63048.9|62923.9|63067.4|62942.4|63101.6|62976.6|63042.8|62917.8|733
1618325400000|2021-04-13 14:50:00|63069.1|62944.1|62972.1|62847.1|63069.1|62944.1|62963.6|62838.6|785
1618325700000|2021-04-13 14:55:00|62975.4|62850.4|63024.3|62899.3|63060.2|62935.2|62964.2|62839.2|775
1618326000000|2021-04-13 15:00:00|63024.6|62899.6|63100.4|62975.4|63110|62985|63024.4|62899.4|739
1618326300000|2021-04-13 15:05:00|63099.1|62974.1|62992.8|62867.8|63147|63022|62986.2|62861.2|879
1618326600000|2021-04-13 15:10:00|62992.2|62867.2|63017.2|62892.2|63035.7|62910.7|62992|62867|832
1618326900000|2021-04-13 15:15:00|63017.9|62892.9|62928|62803|63027.7|62902.7|62858.3|62733.3|826
1618327200000|2021-04-13 15:20:00|62931.1|62806.1|63042.2|62917.2|63055.6|62930.6|62919.7|62794.7|806
1618327500000|2021-04-13 15:25:00|63041.9|62916.9|63159.5|63034.5|63178.9|63053.9|63041.4|62916.4|747
1618327800000|2021-04-13 15:30:00|63171.9|63046.9|63187.5|63062.5|63272.5|63147.5|63167.8|63042.8|756
1618328100000|2021-04-13 15:35:00|63187.3|63062.3|63238.6|63113.6|63241.6|63116.6|63118.7|62993.7|787
1618328400000|2021-04-13 15:40:00|63238.7|63113.7|63621.9|63496.9|63739|63614|63238.6|63113.6|903
1618328700000|2021-04-13 15:45:00|63620.5|63495.5|63397.2|63272.2|63673.5|63548.5|63327.1|63202.1|1072
1618329000000|2021-04-13 15:50:00|63399.2|63274.2|63375.6|63250.6|63465.4|63340.4|63305.1|63180.1|1039
1618329300000|2021-04-13 15:55:00|63379.1|63254.1|63466.8|63341.8|63563.2|63438.2|63378|63253|954
1618329600000|2021-04-13 16:00:00|63466.7|63341.7|63599.2|63474.2|63797.6|63672.6|63462.4|63337.4|1049
1618329900000|2021-04-13 16:05:00|63623.7|63498.7|63516.5|63391.5|63634.4|63509.4|63376.9|63251.9|1035
1618330200000|2021-04-13 16:10:00|63516.7|63391.7|63583.7|63458.7|63588|63463|63454.4|63329.4|849
1618330500000|2021-04-13 16:15:00|63582.3|63457.3|63445.8|63320.8|63591.2|63466.2|63365.9|63240.9|993
1618330800000|2021-04-13 16:20:00|63436.7|63311.7|63352.1|63227.1|63454.1|63329.1|63323.5|63198.5|979
1618331100000|2021-04-13 16:25:00|63351.5|63226.5|63357.8|63232.8|63427.4|63302.4|63341.3|63216.3|885
1618331400000|2021-04-13 16:30:00|63355.5|63230.5|63141.4|63016.4|63404.2|63279.2|63121.9|62996.9|999
1618331700000|2021-04-13 16:35:00|63139.6|63014.6|63273|63148|63313.7|63188.7|63123|62998|989
1618332000000|2021-04-13 16:40:00|63272.2|63147.2|63283.4|63158.4|63322.7|63197.7|63267.7|63142.7|893
1618332300000|2021-04-13 16:45:00|63283.5|63158.5|63219.5|63094.5|63286.5|63161.5|63138.4|63013.4|957
1618332600000|2021-04-13 16:50:00|63219|63094|63163.3|63038.3|63221|63096|63128.8|63003.8|936
1618332900000|2021-04-13 16:55:00|63164.9|63039.9|63202|63077|63202|63077|63082.6|62957.6|821
1618333200000|2021-04-13 17:00:00|63198|63073|63120.1|62995.1|63258.5|63133.5|63119.2|62994.2|850
1618333500000|2021-04-13 17:05:00|63120.2|62995.2|63235.8|63110.8|63238.5|63113.5|63114|62989|884
1618333800000|2021-04-13 17:10:00|63234.6|63109.6|63279.1|63154.1|63288.5|63163.5|63233.4|63108.4|954
1618334100000|2021-04-13 17:15:00|63278.9|63153.9|63286.6|63161.6|63347.6|63222.6|63272.5|63147.5|893
1618334400000|2021-04-13 17:20:00|63286.7|63161.7|63324.9|63199.9|63339.9|63214.9|63282.3|63157.3|833
1618334700000|2021-04-13 17:25:00|63324.2|63199.2|63292.1|63167.1|63389.3|63264.3|63273.7|63148.7|897
1618335000000|2021-04-13 17:30:00|63293.6|63168.6|63343.3|63218.3|63412.8|63287.8|63293|63168|929
1618335300000|2021-04-13 17:35:00|63344.2|63219.2|63263.4|63138.4|63345.5|63220.5|63262.3|63137.3|869
1618335600000|2021-04-13 17:40:00|63263.3|63138.3|63294.2|63169.2|63297.2|63172.2|63229.8|63104.8|888
1618335900000|2021-04-13 17:45:00|63292.7|63167.7|63310.2|63185.2|63330.9|63205.9|63290.9|63165.9|812
1618336200000|2021-04-13 17:50:00|63309.2|63184.2|63362.9|63237.9|63411|63286|63307.9|63182.9|784
1618336500000|2021-04-13 17:55:00|63361.8|63236.8|63433.8|63308.8|63443.7|63318.7|63339.2|63214.2|888
1618336800000|2021-04-13 18:00:00|63432|63307|63448.8|63323.8|63463.5|63338.5|63408.1|63283.1|873
1618337100000|2021-04-13 18:05:00|63449.8|63324.8|63489|63364|63556.9|63431.9|63446.8|63321.8|847
1618337400000|2021-04-13 18:10:00|63488.8|63363.8|63548.4|63423.4|63557.2|63432.2|63464.4|63339.4|890
1618337700000|2021-04-13 18:15:00|63547.6|63422.6|63495.3|63370.3|63626.7|63501.7|63493.5|63368.5|1004
1618338000000|2021-04-13 18:20:00|63502.2|63377.2|63448.6|63323.6|63520.8|63395.8|63417.3|63292.3|923
1618338300000|2021-04-13 18:25:00|63449.1|63324.1|63481.7|63356.7|63501.5|63376.5|63430.7|63305.7|900
1618338600000|2021-04-13 18:30:00|63482|63357|63407.4|63282.4|63543.7|63418.7|63402.8|63277.8|846
1618338900000|2021-04-13 18:35:00|63406.9|63281.9|63329.1|63204.1|63427.8|63302.8|63329.1|63204.1|938
1618339200000|2021-04-13 18:40:00|63327.7|63202.7|63303.5|63178.5|63363.8|63238.8|63257.8|63132.8|980
1618339500000|2021-04-13 18:45:00|63303.1|63178.1|63114.3|62989.3|63303.1|63178.1|63041.2|62916.2|1016
1618339800000|2021-04-13 18:50:00|63114.7|62989.7|62862.9|62737.9|63174.3|63049.3|62849.9|62724.9|933
1618340100000|2021-04-13 18:55:00|62862.5|62737.5|62716.8|62591.8|62883.2|62758.2|62704.7|62579.7|1034
1618340400000|2021-04-13 19:00:00|62719.4|62594.4|62854.9|62729.9|62887.5|62762.5|62719.4|62594.4|932
1618340700000|2021-04-13 19:05:00|62855.1|62730.1|62963.9|62838.9|62964.6|62839.6|62855.1|62730.1|739
1618341000000|2021-04-13 19:10:00|62964|62839|62920.8|62795.8|62992|62867|62858.7|62733.7|852
1618341300000|2021-04-13 19:15:00|62903.3|62778.3|62956.2|62831.2|62961.2|62836.2|62868.9|62743.9|864
1618341600000|2021-04-13 19:20:00|62955.6|62830.6|62873.3|62748.3|62984|62859|62801.7|62676.7|848
1618341900000|2021-04-13 19:25:00|62871.6|62746.6|62765.8|62640.8|62917.7|62792.7|62765.8|62640.8|684
1618342200000|2021-04-13 19:30:00|62765.1|62640.1|62693.9|62568.9|62799.3|62674.3|62652.3|62527.3|924
1618342500000|2021-04-13 19:35:00|62695|62570|62876.1|62751.1|62899.2|62774.2|62692.6|62567.6|869
1618342800000|2021-04-13 19:40:00|62874|62749|62862.7|62737.7|62889.5|62764.5|62837.3|62712.3|777
1618343100000|2021-04-13 19:45:00|62862.6|62737.6|62947.9|62822.9|62953.5|62828.5|62857.6|62732.6|759
1618343400000|2021-04-13 19:50:00|62946.7|62821.7|63082.4|62957.4|63095.9|62970.9|62946.7|62821.7|735
1618343700000|2021-04-13 19:55:00|63083.1|62958.1|63096|62971|63142|63017|63032.4|62907.4|899
1618344000000|2021-04-13 20:00:00|63097.2|62972.2|63191.1|63066.1|63192.9|63067.9|63090.9|62965.9|817
1618344300000|2021-04-13 20:05:00|63191.2|63066.2|63260.3|63135.3|63263|63138|63183.1|63058.1|811
1618344600000|2021-04-13 20:10:00|63259|63134|63264.2|63139.2|63284.2|63159.2|63159.6|63034.6|880
1618344900000|2021-04-13 20:15:00|63260.7|63135.7|63169.3|63044.3|63284|63159|63165.3|63040.3|803
1618345200000|2021-04-13 20:20:00|63168.9|63043.9|63139.8|63014.8|63214.5|63089.5|63110.1|62985.1|883
1618345500000|2021-04-13 20:25:00|63140.2|63015.2|63067.9|62942.9|63140.2|63015.2|63014.9|62889.9|853
1618345800000|2021-04-13 20:30:00|63069|62944|62962.4|62837.4|63069|62944|62942|62817|780
1618346100000|2021-04-13 20:35:00|62964|62839|63052.9|62927.9|63145|63020|62950.9|62825.9|759
1618346400000|2021-04-13 20:40:00|63055.2|62930.2|63128.1|63003.1|63129.3|63004.3|63041.2|62916.2|623
1618346700000|2021-04-13 20:45:00|63127.9|63002.9|63190.9|63065.9|63271.5|63146.5|63127.7|63002.7|843
1618347000000|2021-04-13 20:50:00|63193.5|63068.5|63223.6|63098.6|63235.2|63110.2|63110.7|62985.7|797
1618347300000|2021-04-13 20:55:00|63224.1|63099.1|63258.7|63133.7|63272.4|63147.4|63217.5|63092.5|725
1618347600000|2021-04-13 21:00:00|63259.3|63134.3|63218.9|63093.9|63261.7|63136.7|63190.3|63065.3|638
1618347900000|2021-04-13 21:05:00|63218.7|63093.7|63260.4|63135.4|63262.4|63137.4|63204.2|63079.2|607
1618348200000|2021-04-13 21:10:00|63259.4|63134.4|63228.3|63103.3|63290.1|63165.1|63222.3|63097.3|666
1618348500000|2021-04-13 21:15:00|63227.5|63102.5|63101.5|62976.5|63227.5|63102.5|63092.8|62967.8|734
1618348800000|2021-04-13 21:20:00|63101.4|62976.4|63102.1|62977.1|63127|63002|63088.8|62963.8|774
1618349100000|2021-04-13 21:25:00|63102.4|62977.4|63086.5|62961.5|63106|62981|63085.4|62960.4|799
1618349400000|2021-04-13 21:30:00|63086.4|62961.4|62996.2|62871.2|63086.6|62961.6|62995|62870|502
1618349700000|2021-04-13 21:35:00|62996.3|62871.3|63108.6|62983.6|63116.1|62991.1|62957.9|62832.9|637
1618350000000|2021-04-13 21:40:00|63108.7|62983.7|63135.3|63010.3|63207.2|63082.2|63106.9|62981.9|559
1618350300000|2021-04-13 21:45:00|63135.5|63010.5|63272.3|63147.3|63274.5|63149.5|63134.2|63009.2|594
1618350600000|2021-04-13 21:50:00|63272.5|63147.5|63261|63136|63370.1|63245.1|63230|63105|607
1618350900000|2021-04-13 21:55:00|63260.8|63135.8|63198|63073|63289.5|63164.5|63189.4|63064.4|496
1618351200000|2021-04-13 22:00:00|63199.2|63074.2|63279.2|63154.2|63279.2|63154.2|63195.1|63070.1|680
1618351500000|2021-04-13 22:05:00|63279.1|63154.1|62999|62874|63279.3|63154.3|62999|62874|919
1618351800000|2021-04-13 22:10:00|62999.4|62874.4|62970.2|62845.2|63054.1|62929.1|62939.9|62814.9|806
1618352100000|2021-04-13 22:15:00|62973.2|62848.2|63135.3|63010.3|63135.8|63010.8|62967.5|62842.5|741
1618352400000|2021-04-13 22:20:00|63136|63011|63124.2|62999.2|63146.6|63021.6|63065.8|62940.8|814
1618352700000|2021-04-13 22:25:00|63124.6|62999.6|63160.8|63035.8|63161.6|63036.6|63086.8|62961.8|758
1618353000000|2021-04-13 22:30:00|63163.4|63038.4|63273.8|63148.8|63289.6|63164.6|63161.4|63036.4|732
1618353300000|2021-04-13 22:35:00|63272.3|63147.3|63227.9|63102.9|63275.6|63150.6|63205.1|63080.1|778
1618353600000|2021-04-13 22:40:00|63229|63104|63265.4|63140.4|63296.3|63171.3|63227.8|63102.8|795
1618353900000|2021-04-13 22:45:00|63264.9|63139.9|63300.3|63175.3|63332.9|63207.9|63246.2|63121.2|699
1618354200000|2021-04-13 22:50:00|63302.1|63177.1|63260.5|63135.5|63305.3|63180.3|63226.8|63101.8|769
1618354500000|2021-04-13 22:55:00|63260.6|63135.6|63317|63192|63350.3|63225.3|63248.8|63123.8|769
1618354800000|2021-04-13 23:00:00|63317.2|63192.2|63361.3|63236.3|63366.7|63241.7|63296.3|63171.3|809
1618355100000|2021-04-13 23:05:00|63360.7|63235.7|63320.1|63195.1|63366.7|63241.7|63306.9|63181.9|744
1618355400000|2021-04-13 23:10:00|63320.7|63195.7|63300|63175|63336|63211|63282.7|63157.7|764
1618355700000|2021-04-13 23:15:00|63300.1|63175.1|63345.9|63220.9|63345.9|63220.9|63269.1|63144.1|686
1618356000000|2021-04-13 23:20:00|63346.2|63221.2|63357.4|63232.4|63377.7|63252.7|63310.8|63185.8|709
1618356300000|2021-04-13 23:25:00|63357.7|63232.7|63346.4|63221.4|63383.6|63258.6|63337.1|63212.1|821
1618356600000|2021-04-13 23:30:00|63345.6|63220.6|63608.5|63483.5|63610.7|63485.7|63345.6|63220.6|744
1618356900000|2021-04-13 23:35:00|63611.1|63486.1|63538.6|63413.6|63611.1|63486.1|63525.2|63400.2|925
1618357200000|2021-04-13 23:40:00|63537.5|63412.5|63516.1|63391.1|63556.2|63431.2|63504.2|63379.2|726
1618357500000|2021-04-13 23:45:00|63515.8|63390.8|63474.9|63349.9|63550.1|63425.1|63450.7|63325.7|763
1618357800000|2021-04-13 23:50:00|63475|63350|63623.2|63498.2|63624.8|63499.8|63475|63350|859
1618358100000|2021-04-13 23:55:00|63623.3|63498.3|63647.2|63522.2|63716.8|63591.8|63608.5|63483.5|881
1618358400000|2021-04-14 00:00:00|63648.7|63523.7|63712.1|63587.1|63901.4|63776.4|63648.7|63523.7|948
1618358700000|2021-04-14 00:05:00|63713.8|63588.8|63591.5|63466.5|63716.5|63591.5|63496.6|63371.6|994
1618359000000|2021-04-14 00:10:00|63593.7|63468.7|63464.3|63339.3|63593.8|63468.8|63435.7|63310.7|999
1618359300000|2021-04-14 00:15:00|63464.7|63339.7|63333.1|63208.1|63471.9|63346.9|63331.1|63206.1|879
1618359600000|2021-04-14 00:20:00|63333.7|63208.7|63425.2|63300.2|63468.6|63343.6|63312.8|63187.8|899
1618359900000|2021-04-14 00:25:00|63427|63302|63411|63286|63441.8|63316.8|63376.7|63251.7|858
1618360200000|2021-04-14 00:30:00|63410.4|63285.4|63357.4|63232.4|63436.1|63311.1|63354.9|63229.9|822
1618360500000|2021-04-14 00:35:00|63358.1|63233.1|63404.6|63279.6|63412|63287|63352|63227|807
1618360800000|2021-04-14 00:40:00|63405.2|63280.2|63498.1|63373.1|63533|63408|63404.4|63279.4|911
1618361100000|2021-04-14 00:45:00|63499.6|63374.6|63491.7|63366.7|63505.5|63380.5|63445.8|63320.8|903
1618361400000|2021-04-14 00:50:00|63491|63366|63481.7|63356.7|63494.4|63369.4|63428.3|63303.3|827
1618361700000|2021-04-14 00:55:00|63482|63357|63406.6|63281.6|63482|63357|63376|63251|860
1618362000000|2021-04-14 01:00:00|63407|63282|63467.6|63342.6|63469.7|63344.7|63361.9|63236.9|800
1618362300000|2021-04-14 01:05:00|63467.1|63342.1|63404.1|63279.1|63507.6|63382.6|63402.8|63277.8|995
1618362600000|2021-04-14 01:10:00|63404|63279|63375|63250|63423.5|63298.5|63352.3|63227.3|957
1618362900000|2021-04-14 01:15:00|63374.9|63249.9|63346.4|63221.4|63378.2|63253.2|63319.3|63194.3|865
1618363200000|2021-04-14 01:20:00|63346|63221|63265.9|63140.9|63346.4|63221.4|63215.7|63090.7|847
1618363500000|2021-04-14 01:25:00|63267.2|63142.2|63342.5|63217.5|63348.8|63223.8|63197.5|63072.5|859
1618363800000|2021-04-14 01:30:00|63342.8|63217.8|63301.5|63176.5|63343.3|63218.3|63264.2|63139.2|801
1618364100000|2021-04-14 01:35:00|63299.1|63174.1|63454.8|63329.8|63458.7|63333.7|63299.1|63174.1|771
1618364400000|2021-04-14 01:40:00|63453.9|63328.9|63398|63273|63459.8|63334.8|63393.8|63268.8|703
1618364700000|2021-04-14 01:45:00|63397.2|63272.2|63433.7|63308.7|63455.2|63330.2|63372.7|63247.7|853
1618365000000|2021-04-14 01:50:00|63434.1|63309.1|63549.7|63424.7|63551.9|63426.9|63434.1|63309.1|689
1618365300000|2021-04-14 01:55:00|63549.2|63424.2|63545.6|63420.6|63567.1|63442.1|63539.5|63414.5|551
1618365600000|2021-04-14 02:00:00|63545.4|63420.4|63398.5|63273.5|63548.1|63423.1|63395.6|63270.6|820
1618365900000|2021-04-14 02:05:00|63398.4|63273.4|63374|63249|63481|63356|63374|63249|869
1618366200000|2021-04-14 02:10:00|63372.8|63247.8|63393.3|63268.3|63406|63281|63308.4|63183.4|898
1618366500000|2021-04-14 02:15:00|63394.8|63269.8|63310|63185|63405.2|63280.2|63307.9|63182.9|883
1618366800000|2021-04-14 02:20:00|63309.7|63184.7|63359.9|63234.9|63376.5|63251.5|63301.9|63176.9|919
1618367100000|2021-04-14 02:25:00|63360.4|63235.4|63335.1|63210.1|63361.2|63236.2|63310.3|63185.3|809
1618367400000|2021-04-14 02:30:00|63335.9|63210.9|63294.2|63169.2|63340|63215|63261.6|63136.6|862
1618367700000|2021-04-14 02:35:00|63293.7|63168.7|63256|63131|63308.3|63183.3|63230|63105|827
1618368000000|2021-04-14 02:40:00|63260.3|63135.3|63223.3|63098.3|63296.7|63171.7|63221.6|63096.6|820
1618368300000|2021-04-14 02:45:00|63223.7|63098.7|63305.5|63180.5|63305.5|63180.5|63205|63080|757
1618368600000|2021-04-14 02:50:00|63305.8|63180.8|63296.8|63171.8|63305.8|63180.8|63257.6|63132.6|618
1618368900000|2021-04-14 02:55:00|63297.8|63172.8|63304.6|63179.6|63306.8|63181.8|63240.3|63115.3|778
1618369200000|2021-04-14 03:00:00|63298.9|63173.9|63186.9|63061.9|63303.5|63178.5|63184.7|63059.7|844
1618369500000|2021-04-14 03:05:00|63186.7|63061.7|63271|63146|63283.1|63158.1|63167|63042|703
1618369800000|2021-04-14 03:10:00|63273.2|63148.2|63339.9|63214.9|63343.4|63218.4|63271|63146|755
1618370100000|2021-04-14 03:15:00|63338.2|63213.2|63312.5|63187.5|63385.3|63260.3|63305.8|63180.8|674
1618370400000|2021-04-14 03:20:00|63312.7|63187.7|63408.6|63283.6|63420.5|63295.5|63312.7|63187.7|764
1618370700000|2021-04-14 03:25:00|63410.9|63285.9|63785.3|63660.3|63785.3|63660.3|63405.3|63280.3|875
1618371000000|2021-04-14 03:30:00|63786.8|63661.8|63645.5|63520.5|63831.5|63706.5|63645.4|63520.4|925
1618371300000|2021-04-14 03:35:00|63645.4|63520.4|63805.1|63680.1|63823.4|63698.4|63645.4|63520.4|840
1618371600000|2021-04-14 03:40:00|63801.9|63676.9|63681|63556|63801.9|63676.9|63681|63556|992
1618371900000|2021-04-14 03:45:00|63675.6|63550.6|63818.1|63693.1|63864.5|63739.5|63674.6|63549.6|879
1618372200000|2021-04-14 03:50:00|63819.7|63694.7|63764.1|63639.1|63949.2|63824.2|63730.3|63605.3|969
1618372500000|2021-04-14 03:55:00|63763.3|63638.3|63821.4|63696.4|63835.8|63710.8|63717.6|63592.6|902
1618372800000|2021-04-14 04:00:00|63829|63704|63830.4|63705.4|63903|63778|63756.7|63631.7|983
1618373100000|2021-04-14 04:05:00|63829.5|63704.5|63875|63750|63875.1|63750.1|63796.3|63671.3|843
1618373400000|2021-04-14 04:10:00|63875.1|63750.1|63774.6|63649.6|63896.4|63771.4|63766.5|63641.5|835
1618373700000|2021-04-14 04:15:00|63775.3|63650.3|63776.2|63651.2|63808.2|63683.2|63765|63640|838
1618374000000|2021-04-14 04:20:00|63777.7|63652.7|63743.5|63618.5|63793.1|63668.1|63721|63596|782
1618374300000|2021-04-14 04:25:00|63738.5|63613.5|63791.8|63666.8|63796.9|63671.9|63732|63607|853
1618374600000|2021-04-14 04:30:00|63791.9|63666.9|63764.1|63639.1|63795.3|63670.3|63738.5|63613.5|793
1618374900000|2021-04-14 04:35:00|63764|63639|63833|63708|63835.1|63710.1|63729.3|63604.3|861
1618375200000|2021-04-14 04:40:00|63835.1|63710.1|64004.6|63879.6|64083.5|63958.5|63833.1|63708.1|1000
1618375500000|2021-04-14 04:45:00|64004.7|63879.7|63948.3|63823.3|64015.7|63890.7|63888.2|63763.2|929
1618375800000|2021-04-14 04:50:00|63949.8|63824.8|64253.9|64128.9|64277.5|64152.5|63932|63807|918
1618376100000|2021-04-14 04:55:00|64255.2|64130.2|64344.6|64219.6|64347.3|64222.3|64161.4|64036.4|950
1618376400000|2021-04-14 05:00:00|64345.3|64220.3|64506.6|64381.6|64506.6|64381.6|64256.1|64131.1|973
1618376700000|2021-04-14 05:05:00|64506.1|64381.1|64372.7|64247.7|64543.3|64418.3|64366.5|64241.5|929
1618377000000|2021-04-14 05:10:00|64373.1|64248.1|64493.1|64368.1|64494.8|64369.8|64355.4|64230.4|886
1618377300000|2021-04-14 05:15:00|64493.7|64368.7|64472.9|64347.9|64620.2|64495.2|64464.1|64339.1|842
1618377600000|2021-04-14 05:20:00|64472.6|64347.6|64446.7|64321.7|64528|64403|64443.7|64318.7|769
1618377900000|2021-04-14 05:25:00|64445.5|64320.5|64371.4|64246.4|64445.5|64320.5|64218.3|64093.3|1010
1618378200000|2021-04-14 05:30:00|64371.3|64246.3|64377.3|64252.3|64386.4|64261.4|64217.7|64092.7|901
1618378500000|2021-04-14 05:35:00|64376|64251|64431.5|64306.5|64483|64358|64350.7|64225.7|937
1618378800000|2021-04-14 05:40:00|64432.2|64307.2|64465.1|64340.1|64503.7|64378.7|64432.2|64307.2|769
1618379100000|2021-04-14 05:45:00|64464.5|64339.5|64332.4|64207.4|64482.9|64357.9|64315.9|64190.9|864
1618379400000|2021-04-14 05:50:00|64332.5|64207.5|64165.5|64040.5|64340|64215|64165.5|64040.5|884
1618379700000|2021-04-14 05:55:00|64165.6|64040.6|64137.9|64012.9|64189.5|64064.5|64001|63876|948
1618380000000|2021-04-14 06:00:00|64138|64013|64132.5|64007.5|64162.9|64037.9|64024|63899|982
1618380300000|2021-04-14 06:05:00|64133.2|64008.2|64106.2|63981.2|64184|64059|64106.2|63981.2|872
1618380600000|2021-04-14 06:10:00|64106.1|63981.1|64819.3|64694.3|64924.5|64799.5|64097.4|63972.4|1122
1618380900000|2021-04-14 06:15:00|64821.1|64696.1|64392.2|64267.2|64852.8|64727.8|64320.6|64195.6|1107
1618381200000|2021-04-14 06:20:00|64392.6|64267.6|64426.4|64301.4|64471.5|64346.5|64364.3|64239.3|973
1618381500000|2021-04-14 06:25:00|64426.3|64301.3|64523|64398|64557.3|64432.3|64426.2|64301.2|937
1618381800000|2021-04-14 06:30:00|64522.8|64397.8|64404.3|64279.3|64522.8|64397.8|64361.4|64236.4|885
1618382100000|2021-04-14 06:35:00|64404.9|64279.9|64484|64359|64554.4|64429.4|64400.6|64275.6|795
1618382400000|2021-04-14 06:40:00|64484.8|64359.8|64595.9|64470.9|64605.5|64480.5|64484.5|64359.5|938
1618382700000|2021-04-14 06:45:00|64602.5|64477.5|64695|64570|64706.5|64581.5|64600.4|64475.4|900
1618383000000|2021-04-14 06:50:00|64694.2|64569.2|64741.7|64616.7|64762.7|64637.7|64645.9|64520.9|820
1618383300000|2021-04-14 06:55:00|64741.1|64616.1|64667.6|64542.6|64743.1|64618.1|64635.5|64510.5|905
1618383600000|2021-04-14 07:00:00|64667|64542|64557.1|64432.1|64667|64542|64554|64429|819
1618383900000|2021-04-14 07:05:00|64556.6|64431.6|64540.3|64415.3|64560|64435|64464|64339|845
1618384200000|2021-04-14 07:10:00|64540.2|64415.2|64692.8|64567.8|64725.4|64600.4|64532.6|64407.6|910
1618384500000|2021-04-14 07:15:00|64693.1|64568.1|64667.7|64542.7|64701.3|64576.3|64632.9|64507.9|893
1618384800000|2021-04-14 07:20:00|64666.3|64541.3|64555|64430|64688.8|64563.8|64539.9|64414.9|731
1618385100000|2021-04-14 07:25:00|64556.3|64431.3|64525.7|64400.7|64583.3|64458.3|64501.1|64376.1|768
1618385400000|2021-04-14 07:30:00|64524.9|64399.9|64568.5|64443.5|64574.6|64449.6|64522.4|64397.4|766
1618385700000|2021-04-14 07:35:00|64568.3|64443.3|64455.6|64330.6|64598.5|64473.5|64420.6|64295.6|829
1618386000000|2021-04-14 07:40:00|64455.7|64330.7|64498.6|64373.6|64520.4|64395.4|64399.4|64274.4|787
1618386300000|2021-04-14 07:45:00|64498.9|64373.9|64581.6|64456.6|64592.3|64467.3|64477.9|64352.9|695
1618386600000|2021-04-14 07:50:00|64583|64458|64477.2|64352.2|64584|64459|64469.9|64344.9|673
1618386900000|2021-04-14 07:55:00|64478.2|64353.2|64412.4|64287.4|64490.3|64365.3|64408.6|64283.6|740
1618387200000|2021-04-14 08:00:00|64413|64288|64484.3|64359.3|64572.8|64447.8|64411.8|64286.8|886
1618387500000|2021-04-14 08:05:00|64484.5|64359.5|64581.2|64456.2|64643.5|64518.5|64444.8|64319.8|557
1618387800000|2021-04-14 08:10:00|64580.4|64455.4|64584.7|64459.7|64605|64480|64528.9|64403.9|692
1618388100000|2021-04-14 08:15:00|64584.6|64459.6|64624.4|64499.4|64636.8|64511.8|64557.4|64432.4|557
1618388400000|2021-04-14 08:20:00|64624.5|64499.5|64625|64500|64653.7|64528.7|64598.4|64473.4|408
1618388700000|2021-04-14 08:25:00|64627.7|64502.7|64591.2|64466.2|64627.7|64502.7|64569.2|64444.2|309
1618389000000|2021-04-14 08:30:00|64590.8|64465.8|64492.7|64367.7|64603|64478|64492.7|64367.7|374
1618389300000|2021-04-14 08:35:00|64492.5|64367.5|64481.6|64356.6|64514.2|64389.2|64439.9|64314.9|534
1618389600000|2021-04-14 08:40:00|64482.4|64357.4|64464.4|64339.4|64512.1|64387.1|64417.5|64292.5|614
1618389900000|2021-04-14 08:45:00|64464.3|64339.3|63927.2|63802.2|64470.3|64345.3|63611.1|63486.1|874
1618390200000|2021-04-14 08:50:00|63922|63797|64134.1|64009.1|64170.5|64045.5|63697.5|63572.5|879
1618390500000|2021-04-14 08:55:00|64146.4|64021.4|64073.6|63948.6|64146.4|64021.4|63961.6|63836.6|865
1618390800000|2021-04-14 09:00:00|64071.8|63946.8|64225.2|64100.2|64257|64132|64041.7|63916.7|703
1618391100000|2021-04-14 09:05:00|64232.5|64107.5|64170.6|64045.6|64253.6|64128.6|64124.8|63999.8|677
1618391400000|2021-04-14 09:10:00|64170.1|64045.1|63901.3|63776.3|64189.2|64064.2|63864.7|63739.7|753
1618391700000|2021-04-14 09:15:00|63902.4|63777.4|63798.4|63673.4|63919.5|63794.5|63606.3|63481.3|820
1618392000000|2021-04-14 09:20:00|63795.5|63670.5|63564.1|63439.1|63799.2|63674.2|63558.6|63433.6|867
1618392300000|2021-04-14 09:25:00|63563|63438|63597|63472|63614.6|63489.6|63275.5|63150.5|986
1618392600000|2021-04-14 09:30:00|63597.8|63472.8|63423|63298|63603.8|63478.8|63177.7|63052.7|1022
1618392900000|2021-04-14 09:35:00|63424.7|63299.7|63603.6|63478.6|63603.9|63478.9|63403.8|63278.8|812
1618393200000|2021-04-14 09:40:00|63600|63475|63625.6|63500.6|63698.2|63573.2|63555.5|63430.5|754
1618393500000|2021-04-14 09:45:00|63625.5|63500.5|63616.9|63491.9|63712.7|63587.7|63520.8|63395.8|740
1618393800000|2021-04-14 09:50:00|63615.8|63490.8|63805.4|63680.4|63857.6|63732.6|63613.8|63488.8|784
1618394100000|2021-04-14 09:55:00|63805.5|63680.5|63709.6|63584.6|63844.9|63719.9|63704.7|63579.7|679
1618394400000|2021-04-14 10:00:00|63709.5|63584.5|63800.6|63675.6|63842.3|63717.3|63556.7|63431.7|852
1618394700000|2021-04-14 10:05:00|63803.9|63678.9|63940.8|63815.8|63955.2|63830.2|63800.8|63675.8|839
1618395000000|2021-04-14 10:10:00|63942.6|63817.6|63977.4|63852.4|63982.6|63857.6|63906.4|63781.4|757
1618395300000|2021-04-14 10:15:00|63978.4|63853.4|64151.9|64026.9|64164.4|64039.4|63970.5|63845.5|894
1618395600000|2021-04-14 10:20:00|64151.6|64026.6|63966.1|63841.1|64151.6|64026.6|63894.9|63769.9|797
1618395900000|2021-04-14 10:25:00|63963.9|63838.9|63949|63824|63983.2|63858.2|63857.7|63732.7|805
1618396200000|2021-04-14 10:30:00|63949.6|63824.6|63970.3|63845.3|63997.6|63872.6|63897.5|63772.5|737
1618396500000|2021-04-14 10:35:00|63972.5|63847.5|64074.7|63949.7|64095.2|63970.2|63970.3|63845.3|587
1618396800000|2021-04-14 10:40:00|64067.9|63942.9|64215.5|64090.5|64272.6|64147.6|64062.5|63937.5|874
1618397100000|2021-04-14 10:45:00|64213.5|64088.5|64142.6|64017.6|64214.2|64089.2|64084.6|63959.6|793
1618397400000|2021-04-14 10:50:00|64142.4|64017.4|64212.9|64087.9|64248.5|64123.5|64074.8|63949.8|788
1618397700000|2021-04-14 10:55:00|64212|64087|64204|64079|64256.6|64131.6|64118.1|63993.1|860
1618398000000|2021-04-14 11:00:00|64202|64077|64519|64394|64522.8|64397.8|64196.8|64071.8|813
1618398300000|2021-04-14 11:05:00|64520.1|64395.1|64456.5|64331.5|64520.1|64395.1|64400.8|64275.8|756
1618398600000|2021-04-14 11:10:00|64456.2|64331.2|64547|64422|64552.1|64427.1|64416|64291|882
1618398900000|2021-04-14 11:15:00|64547.5|64422.5|64451.5|64326.5|64601.7|64476.7|64390.1|64265.1|809
1618399200000|2021-04-14 11:20:00|64453.3|64328.3|64451|64326|64497.4|64372.4|64426.9|64301.9|786
1618399500000|2021-04-14 11:25:00|64449.3|64324.3|64400.9|64275.9|64491|64366|64341.8|64216.8|754
1618399800000|2021-04-14 11:30:00|64401.3|64276.3|64402.4|64277.4|64441.6|64316.6|64340.5|64215.5|697
1618400100000|2021-04-14 11:35:00|64403.2|64278.2|64531.8|64406.8|64644.7|64519.7|64403.2|64278.2|832
1618400400000|2021-04-14 11:40:00|64531.7|64406.7|64734.1|64609.1|64873.2|64748.2|64519.6|64394.6|963
1618400700000|2021-04-14 11:45:00|64724.2|64599.2|64653.2|64528.2|64756|64631|64628|64503|931
1618401000000|2021-04-14 11:50:00|64654|64529|64659.6|64534.6|64707.1|64582.1|64602.5|64477.5|927
1618401300000|2021-04-14 11:55:00|64660.8|64535.8|64619.3|64494.3|64677.8|64552.8|64595.9|64470.9|968
1618401600000|2021-04-14 12:00:00|64619.4|64494.4|64391.9|64266.9|64702.6|64577.6|64390.9|64265.9|1039
1618401900000|2021-04-14 12:05:00|64392.3|64267.3|64416.7|64291.7|64539.2|64414.2|64382.7|64257.7|1027
1618402200000|2021-04-14 12:10:00|64416.4|64291.4|64272|64147|64456.7|64331.7|64249.5|64124.5|887
1618402500000|2021-04-14 12:15:00|64276.8|64151.8|64093.9|63968.9|64448.1|64323.1|64072.9|63947.9|1032
1618402800000|2021-04-14 12:20:00|64096.5|63971.5|64260.1|64135.1|64277.6|64152.6|64072|63947|939
1618403100000|2021-04-14 12:25:00|64259.3|64134.3|64266.6|64141.6|64292.9|64167.9|64206.7|64081.7|887
1618403400000|2021-04-14 12:30:00|64264.5|64139.5|64319.6|64194.6|64357.7|64232.7|64229.5|64104.5|954
1618403700000|2021-04-14 12:35:00|64315.1|64190.1|64282.9|64157.9|64353.3|64228.3|64275.6|64150.6|964
1618404000000|2021-04-14 12:40:00|64284.8|64159.8|64359.7|64234.7|64369.2|64244.2|64197|64072|1045
1618404300000|2021-04-14 12:45:00|64360.8|64235.8|64227.6|64102.6|64365.5|64240.5|64222.3|64097.3|893
1618404600000|2021-04-14 12:50:00|64228.2|64103.2|63964.2|63839.2|64254.8|64129.8|63812.6|63687.6|997
1618404900000|2021-04-14 12:55:00|63967.3|63842.3|63969.2|63844.2|64096.9|63971.9|63964.2|63839.2|1001
1618405200000|2021-04-14 13:00:00|63969.1|63844.1|64369|64244|64369.9|64244.9|63900.9|63775.9|951
1618405500000|2021-04-14 13:05:00|64369.1|64244.1|64593.4|64468.4|64606.2|64481.2|64317.3|64192.3|1034
1618405800000|2021-04-14 13:10:00|64586|64461|64319.6|64194.6|64586.1|64461.1|64302|64177|948
1618406100000|2021-04-14 13:15:00|64320.3|64195.3|64461|64336|64479.5|64354.5|64319.7|64194.7|996
1618406400000|2021-04-14 13:20:00|64460.5|64335.5|64299.8|64174.8|64483.6|64358.6|64274|64149|937
1618406700000|2021-04-14 13:25:00|64301.1|64176.1|64161.2|64036.2|64301.9|64176.9|64114.5|63989.5|958
1618407000000|2021-04-14 13:30:00|64160.6|64035.6|64288.3|64163.3|64316.5|64191.5|63699|63574|786
1618407300000|2021-04-14 13:35:00|64288.5|64163.5|64264.9|64139.9|64321.6|64196.6|64177.4|64052.4|709
1618407600000|2021-04-14 13:40:00|64265.6|64140.6|63958.5|63833.5|64265.8|64140.8|63845.8|63720.8|761
1618407900000|2021-04-14 13:45:00|63959.4|63834.4|64021.6|63896.6|64114.8|63989.8|63870.6|63745.6|724
1618408200000|2021-04-14 13:50:00|64026|63901|63845.6|63720.6|64026|63901|63820.6|63695.6|696
1618408500000|2021-04-14 13:55:00|63843.6|63718.6|63874.8|63749.8|63911|63786|63723.9|63598.9|748
1618408800000|2021-04-14 14:00:00|63875|63750|63674.1|63549.1|63875|63750|63514.3|63389.3|778
1618409100000|2021-04-14 14:05:00|63673.2|63548.2|63385.9|63260.9|63676.1|63551.1|63375.6|63250.6|785
1618409400000|2021-04-14 14:10:00|63378.8|63253.8|62750.2|62625.2|63475.3|63350.3|62669.4|62544.4|792
1618409700000|2021-04-14 14:15:00|62757.5|62632.5|62872.9|62747.9|63333.6|63208.6|62749.8|62624.8|797
1618410000000|2021-04-14 14:20:00|62874.4|62749.4|62993.2|62868.2|63196.7|63071.7|62864.8|62739.8|787
1618410300000|2021-04-14 14:25:00|62994.8|62869.8|62991.5|62866.5|63109.2|62984.2|62878.2|62753.2|783
1618410600000|2021-04-14 14:30:00|62991.6|62866.6|63480.7|63355.7|63538|63413|62918|62793|799
1618410900000|2021-04-14 14:35:00|63478.5|63353.5|63329.5|63204.5|63483.7|63358.7|63270.7|63145.7|745
1618411200000|2021-04-14 14:40:00|63332|63207|63140.9|63015.9|63354.4|63229.4|63139.4|63014.4|752
1618411500000|2021-04-14 14:45:00|63147.8|63022.8|63369|63244|63379.5|63254.5|63147.8|63022.8|703
1618411800000|2021-04-14 14:50:00|63368.7|63243.7|63113.2|62988.2|63379.8|63254.8|63113.2|62988.2|650
1618412100000|2021-04-14 14:55:00|63112.5|62987.5|63060.7|62935.7|63147.1|63022.1|62974.1|62849.1|743
1618412400000|2021-04-14 15:00:00|63062|62937|63195.3|63070.3|63229.3|63104.3|62895.8|62770.8|797
1618412700000|2021-04-14 15:05:00|63197.5|63072.5|63293.5|63168.5|63367.2|63242.2|63197.4|63072.4|740
1618413000000|2021-04-14 15:10:00|63286.1|63161.1|63218.1|63093.1|63294.7|63169.7|63177|63052|747
1618413300000|2021-04-14 15:15:00|63221.1|63096.1|63357|63232|63435.9|63310.9|63220.7|63095.7|731
1618413600000|2021-04-14 15:20:00|63373.9|63248.9|63133.2|63008.2|63376.8|63251.8|63110|62985|743
1618413900000|2021-04-14 15:25:00|63131.7|63006.7|62814.8|62689.8|63214.5|63089.5|62814.8|62689.8|734
1618414200000|2021-04-14 15:30:00|62828.9|62703.9|62695.3|62570.3|62985.8|62860.8|62465.1|62340.1|820
1618414500000|2021-04-14 15:35:00|62695.4|62570.4|62655.9|62530.9|62921.3|62796.3|62655.9|62530.9|736
1618414800000|2021-04-14 15:40:00|62657.6|62532.6|63024|62899|63024|62899|62657.6|62532.6|744
1618415100000|2021-04-14 15:45:00|63024.8|62899.8|62827.4|62702.4|63036.7|62911.7|62822.6|62697.6|748
1618415400000|2021-04-14 15:50:00|62825.9|62700.9|63114.9|62989.9|63138.3|63013.3|62779|62654|769
1618415700000|2021-04-14 15:55:00|63113.6|62988.6|63112.1|62987.1|63159.6|63034.6|63039.5|62914.5|726
1618416000000|2021-04-14 16:00:00|63110|62985|63071.8|62946.8|63233.1|63108.1|62939.8|62814.8|783
1618416300000|2021-04-14 16:05:00|63081.1|62956.1|62935.9|62810.9|63082.7|62957.7|62896.7|62771.7|756
1618416600000|2021-04-14 16:10:00|62937.4|62812.4|63232.9|63107.9|63236.2|63111.2|62867.7|62742.7|764
1618416900000|2021-04-14 16:15:00|63228.9|63103.9|63451.6|63326.6|63453.5|63328.5|63201.3|63076.3|757
1618417200000|2021-04-14 16:20:00|63453.2|63328.2|63366.7|63241.7|63500.1|63375.1|63362.2|63237.2|754
1618417500000|2021-04-14 16:25:00|63367.1|63242.1|63318.7|63193.7|63399.2|63274.2|63300.7|63175.7|708
1618417800000|2021-04-14 16:30:00|63316.1|63191.1|63541.5|63416.5|63550.1|63425.1|63313.1|63188.1|759
1618418100000|2021-04-14 16:35:00|63542|63417|63472.2|63347.2|63550.3|63425.3|63407.2|63282.2|721
1618418400000|2021-04-14 16:40:00|63474.2|63349.2|63468.5|63343.5|63498|63373|63392.7|63267.7|680
1618418700000|2021-04-14 16:45:00|63471.2|63346.2|63760.8|63635.8|63781|63656|63403.1|63278.1|734
1618419000000|2021-04-14 16:50:00|63755.7|63630.7|63654|63529|63758.9|63633.9|63633.1|63508.1|634
1618419300000|2021-04-14 16:55:00|63653.8|63528.8|63591.9|63466.9|63660.4|63535.4|63533.6|63408.6|724
1618419600000|2021-04-14 17:00:00|63591.4|63466.4|63553.8|63428.8|63591.4|63466.4|63508.9|63383.9|744
1618419900000|2021-04-14 17:05:00|63551.9|63426.9|63548.7|63423.7|63584.2|63459.2|63483.7|63358.7|762
1618420200000|2021-04-14 17:10:00|63548.5|63423.5|63511.2|63386.2|63575.3|63450.3|63457.8|63332.8|685
1618420500000|2021-04-14 17:15:00|63512|63387|63513.8|63388.8|63614.7|63489.7|63474|63349|701
1618420800000|2021-04-14 17:20:00|63514|63389|63249.7|63124.7|63521|63396|63245.6|63120.6|742
1618421100000|2021-04-14 17:25:00|63245.8|63120.8|63481.9|63356.9|63486.8|63361.8|63146.6|63021.6|790
1618421400000|2021-04-14 17:30:00|63482.5|63357.5|63430.3|63305.3|63829.2|63704.2|63424.3|63299.3|788
1618421700000|2021-04-14 17:35:00|63431|63306|62988.4|62863.4|63503.9|63378.9|62882.8|62757.8|834
1618422000000|2021-04-14 17:40:00|63000|62875|62575.2|62450.2|63026.5|62901.5|62536.2|62411.2|830
1618422300000|2021-04-14 17:45:00|62564.4|62439.4|62788.1|62663.1|62919.7|62794.7|62558.6|62433.6|823
1618422600000|2021-04-14 17:50:00|62799.1|62674.1|62708.2|62583.2|62879.6|62754.6|62707.8|62582.8|801
1618422900000|2021-04-14 17:55:00|62709.3|62584.3|62367.1|62242.1|62857.7|62732.7|62344|62219|811
1618423200000|2021-04-14 18:00:00|62370.2|62245.2|62156.1|62031.1|62412.3|62287.3|62036.8|61911.8|827
1618423500000|2021-04-14 18:05:00|62155.9|62030.9|61880.5|61755.5|62280.8|62155.8|61726.4|61601.4|830
1618423800000|2021-04-14 18:10:00|61880.3|61755.3|62258.6|62133.6|62381.9|62256.9|61837|61712|832
1618424100000|2021-04-14 18:15:00|62258.8|62133.8|62332.2|62207.2|62368.6|62243.6|62195.8|62070.8|798
1618424400000|2021-04-14 18:20:00|62330.1|62205.1|62500.6|62375.6|62500.6|62375.6|62249.4|62124.4|801
1618424700000|2021-04-14 18:25:00|62501.2|62376.2|62657.5|62532.5|62729|62604|62444|62319|783
1618425000000|2021-04-14 18:30:00|62659.9|62534.9|62427.2|62302.2|62716.2|62591.2|62368.4|62243.4|769
1618425300000|2021-04-14 18:35:00|62428.3|62303.3|62428.8|62303.8|62497.6|62372.6|62412.6|62287.6|769
1618425600000|2021-04-14 18:40:00|62428.9|62303.9|62390.4|62265.4|62462.2|62337.2|62261.2|62136.2|790
1618425900000|2021-04-14 18:45:00|62390.3|62265.3|62455.1|62330.1|62563.5|62438.5|62348.3|62223.3|784
1618426200000|2021-04-14 18:50:00|62453.6|62328.6|62314.5|62189.5|62453.6|62328.6|62268.3|62143.3|766
1618426500000|2021-04-14 18:55:00|62313.9|62188.9|62149|62024|62317.6|62192.6|62059.8|61934.8|785
1618426800000|2021-04-14 19:00:00|62149.5|62024.5|62199.1|62074.1|62207.8|62082.8|61801.2|61676.2|814
1618427100000|2021-04-14 19:05:00|62201.3|62076.3|62318.9|62193.9|62391|62266|62094.4|61969.4|786
1618427400000|2021-04-14 19:10:00|62318.4|62193.4|62532.1|62407.1|62534|62409|62286.8|62161.8|769
1618427700000|2021-04-14 19:15:00|62531.8|62406.8|62315.3|62190.3|62531.8|62406.8|62315.3|62190.3|780
1618428000000|2021-04-14 19:20:00|62317.2|62192.2|61979.6|61854.6|62325.4|62200.4|61976.4|61851.4|791
1618428300000|2021-04-14 19:25:00|61981.5|61856.5|61884.3|61759.3|62129|62004|61762.8|61637.8|814
1618428600000|2021-04-14 19:30:00|61882|61757|61416.2|61291.2|61882|61757|61416.2|61291.2|832
1618428900000|2021-04-14 19:35:00|61405.7|61280.7|61683.4|61558.4|61733.5|61608.5|61394.2|61269.2|827
1618429200000|2021-04-14 19:40:00|61680.1|61555.1|61813.4|61688.4|61818.9|61693.9|61504.4|61379.4|799
1618429500000|2021-04-14 19:45:00|61809|61684|61731.9|61606.9|61919|61794|61686.2|61561.2|767
1618429800000|2021-04-14 19:50:00|61733.4|61608.4|62054.1|61929.1|62102.2|61977.2|61729.2|61604.2|744
1618430100000|2021-04-14 19:55:00|62060.8|61935.8|62191|62066|62204.7|62079.7|62050.5|61925.5|742
1618430400000|2021-04-14 20:00:00|62189.1|62064.1|62019.1|61894.1|62208.2|62083.2|61930.4|61805.4|714
1618430700000|2021-04-14 20:05:00|62017.5|61892.5|62284.9|62159.9|62295.6|62170.6|62015.3|61890.3|715
1618431000000|2021-04-14 20:10:00|62285|62160|62164.5|62039.5|62285.1|62160.1|62118.2|61993.2|638
1618431300000|2021-04-14 20:15:00|62165.1|62040.1|62193.9|62068.9|62233.7|62108.7|62058|61933|679
1618431600000|2021-04-14 20:20:00|62186.5|62061.5|62162.3|62037.3|62197|62072|62109.6|61984.6|670
1618431900000|2021-04-14 20:25:00|62162|62037|62325.8|62200.8|62326.1|62201.1|62162|62037|685
1618432200000|2021-04-14 20:30:00|62324.9|62199.9|62213.7|62088.7|62349.6|62224.6|62195.7|62070.7|668
1618432500000|2021-04-14 20:35:00|62213|62088|62164.2|62039.2|62246.8|62121.8|62156|62031|596
1618432800000|2021-04-14 20:40:00|62162.9|62037.9|62288.4|62163.4|62288.4|62163.4|62149.1|62024.1|613
1618433100000|2021-04-14 20:45:00|62289.2|62164.2|62196.3|62071.3|62292.2|62167.2|62196.3|62071.3|536
1618433400000|2021-04-14 20:50:00|62199.3|62074.3|62250.9|62125.9|62250.9|62125.9|62143.3|62018.3|607
1618433700000|2021-04-14 20:55:00|62252.4|62127.4|62440.3|62315.3|62516.8|62391.8|62252.2|62127.2|726
1618434000000|2021-04-14 21:00:00|62440|62315|62592.6|62467.6|62592.6|62467.6|62426.6|62301.6|683
1618434300000|2021-04-14 21:05:00|62592.4|62467.4|62609.1|62484.1|62645.7|62520.7|62564.3|62439.3|585
1618434600000|2021-04-14 21:10:00|62606.6|62481.6|62725.3|62600.3|62725.3|62600.3|62601.2|62476.2|528
1618434900000|2021-04-14 21:15:00|62726.5|62601.5|62583.8|62458.8|62726.7|62601.7|62546.4|62421.4|675
1618435200000|2021-04-14 21:20:00|62589|62464|62651.9|62526.9|62656.7|62531.7|62568.4|62443.4|675
1618435500000|2021-04-14 21:25:00|62652.8|62527.8|62744.1|62619.1|62749.5|62624.5|62646.8|62521.8|725
1618435800000|2021-04-14 21:30:00|62743.7|62618.7|62705.5|62580.5|62745.1|62620.1|62705.5|62580.5|495
1618436100000|2021-04-14 21:35:00|62704.7|62579.7|62829.4|62704.4|62840.9|62715.9|62686.8|62561.8|564
1618436400000|2021-04-14 21:40:00|62828.8|62703.8|62846.3|62721.3|62848.7|62723.7|62787.2|62662.2|568
1618436700000|2021-04-14 21:45:00|62846.4|62721.4|62659.9|62534.9|62851.1|62726.1|62630.3|62505.3|639
1618437000000|2021-04-14 21:50:00|62661.2|62536.2|62720|62595|62723.8|62598.8|62628.2|62503.2|666
1618437300000|2021-04-14 21:55:00|62718.7|62593.7|62840.4|62715.4|62884.4|62759.4|62718.7|62593.7|660
1618437600000|2021-04-14 22:00:00|62837|62712|62671.4|62546.4|62837|62712|62631.7|62506.7|711
1618437900000|2021-04-14 22:05:00|62669.4|62544.4|62830.9|62705.9|62830.9|62705.9|62669.3|62544.3|713
1618438200000|2021-04-14 22:10:00|62831|62706|62851.5|62726.5|62909.6|62784.6|62823.6|62698.6|647
1618438500000|2021-04-14 22:15:00|62851.3|62726.3|62868.3|62743.3|62907.9|62782.9|62761|62636|707
1618438800000|2021-04-14 22:20:00|62868.2|62743.2|62861.4|62736.4|62886.4|62761.4|62797.3|62672.3|712
1618439100000|2021-04-14 22:25:00|62860.7|62735.7|62752.2|62627.2|62915.5|62790.5|62742|62617|723
1618439400000|2021-04-14 22:30:00|62751.5|62626.5|62802.2|62677.2|62836.6|62711.6|62743.5|62618.5|709
1618439700000|2021-04-14 22:35:00|62801.9|62676.9|62893.7|62768.7|62943.6|62818.6|62792.2|62667.2|645
1618440000000|2021-04-14 22:40:00|62893.5|62768.5|63018.4|62893.4|63019.8|62894.8|62862.4|62737.4|723
1618440300000|2021-04-14 22:45:00|63018.6|62893.6|62946.6|62821.6|63080.9|62955.9|62928.8|62803.8|686
1618440600000|2021-04-14 22:50:00|62943.9|62818.9|62980.7|62855.7|63029.1|62904.1|62929.1|62804.1|645
1618440900000|2021-04-14 22:55:00|62981.8|62856.8|62910.9|62785.9|62981.8|62856.8|62894.4|62769.4|633
1618441200000|2021-04-14 23:00:00|62911|62786|62937.5|62812.5|62993.9|62868.9|62871.9|62746.9|691
1618441500000|2021-04-14 23:05:00|62937.9|62812.9|62978|62853|62996.6|62871.6|62923.1|62798.1|637
1618441800000|2021-04-14 23:10:00|62978.2|62853.2|62869.1|62744.1|62982.9|62857.9|62868.3|62743.3|553
1618442100000|2021-04-14 23:15:00|62869.4|62744.4|62900.3|62775.3|62912.1|62787.1|62830.6|62705.6|631
1618442400000|2021-04-14 23:20:00|62899.7|62774.7|63013|62888|63013.3|62888.3|62899.1|62774.1|614
1618442700000|2021-04-14 23:25:00|63013.3|62888.3|63093.9|62968.9|63100.3|62975.3|63013.3|62888.3|564
1618443000000|2021-04-14 23:30:00|63091.5|62966.5|63023.2|62898.2|63092.3|62967.3|62995.4|62870.4|634
1618443300000|2021-04-14 23:35:00|63023.6|62898.6|62924.7|62799.7|63058.7|62933.7|62918.7|62793.7|636
1618443600000|2021-04-14 23:40:00|62921.8|62796.8|62927.8|62802.8|62945.1|62820.1|62876.2|62751.2|677
1618443900000|2021-04-14 23:45:00|62926.4|62801.4|62844|62719|62946.2|62821.2|62814.5|62689.5|640
1618444200000|2021-04-14 23:50:00|62842.3|62717.3|62686.7|62561.7|62844.9|62719.9|62675|62550|670
1618444500000|2021-04-14 23:55:00|62687.2|62562.2|63038.6|62913.6|63102.7|62977.7|62685.4|62560.4|678
1618444800000|2021-04-15 00:00:00|63038.2|62913.2|63269.5|63144.5|63452.6|63327.6|63036.6|62911.6|783
1618445100000|2021-04-15 00:05:00|63272|63147|63277.1|63152.1|63419|63294|63236.2|63111.2|769
1618445400000|2021-04-15 00:10:00|63281.6|63156.6|63232|63107|63295|63170|63178|63053|737
1618445700000|2021-04-15 00:15:00|63231.5|63106.5|63331.2|63206.2|63341.7|63216.7|63227.3|63102.3|659
1618446000000|2021-04-15 00:20:00|63330.3|63205.3|63281.8|63156.8|63332.6|63207.6|63238.3|63113.3|690
1618446300000|2021-04-15 00:25:00|63283.1|63158.1|63229.1|63104.1|63342.9|63217.9|63201.3|63076.3|721
1618446600000|2021-04-15 00:30:00|63232.3|63107.3|63142.2|63017.2|63265.1|63140.1|63135|63010|631
1618446900000|2021-04-15 00:35:00|63141.1|63016.1|63051.5|62926.5|63181|63056|63027.9|62902.9|669
1618447200000|2021-04-15 00:40:00|63051.8|62926.8|62903.9|62778.9|63075.1|62950.1|62865.3|62740.3|720
1618447500000|2021-04-15 00:45:00|62903.7|62778.7|63004.2|62879.2|63021.4|62896.4|62894.5|62769.5|719
1618447800000|2021-04-15 00:50:00|63004.6|62879.6|63008.4|62883.4|63069.4|62944.4|63004.6|62879.6|609
1618448100000|2021-04-15 00:55:00|63008.6|62883.6|62792.3|62667.3|63046|62921|62792.3|62667.3|661
1618448400000|2021-04-15 01:00:00|62791.5|62666.5|62903.7|62778.7|62950.1|62825.1|62738.2|62613.2|714
1618448700000|2021-04-15 01:05:00|62902.3|62777.3|62735.2|62610.2|62938|62813|62713.4|62588.4|722
1618449000000|2021-04-15 01:10:00|62738.4|62613.4|62795.7|62670.7|62796.9|62671.9|62700.1|62575.1|744
1618449300000|2021-04-15 01:15:00|62794.5|62669.5|62998.8|62873.8|63019.2|62894.2|62764.4|62639.4|684
1618449600000|2021-04-15 01:20:00|62997.8|62872.8|63102.8|62977.8|63106|62981|62948.7|62823.7|673
1618449900000|2021-04-15 01:25:00|63103.5|62978.5|63170.3|63045.3|63180.5|63055.5|63102.4|62977.4|672
1618450200000|2021-04-15 01:30:00|63170.4|63045.4|63025.4|62900.4|63174.2|63049.2|63023.4|62898.4|606
1618450500000|2021-04-15 01:35:00|63024.8|62899.8|63199.3|63074.3|63199.4|63074.4|63018.1|62893.1|622
1618450800000|2021-04-15 01:40:00|63198.3|63073.3|63126|63001|63227.2|63102.2|63123.6|62998.6|609
1618451100000|2021-04-15 01:45:00|63126.4|63001.4|62875.6|62750.6|63143.2|63018.2|62868.1|62743.1|616
1618451400000|2021-04-15 01:50:00|62876|62751|62877.6|62752.6|62902.4|62777.4|62809.7|62684.7|612
1618451700000|2021-04-15 01:55:00|62876.8|62751.8|62732.3|62607.3|62928.6|62803.6|62731.5|62606.5|621
1618452000000|2021-04-15 02:00:00|62733.7|62608.7|62930.7|62805.7|62946.7|62821.7|62708.3|62583.3|736
1618452300000|2021-04-15 02:05:00|62927.7|62802.7|62843.2|62718.2|62941.4|62816.4|62784.7|62659.7|677
1618452600000|2021-04-15 02:10:00|62842.9|62717.9|62706.3|62581.3|62845|62720|62706.3|62581.3|701
1618452900000|2021-04-15 02:15:00|62706.8|62581.8|62645.9|62520.9|62723.4|62598.4|62583.8|62458.8|723
1618453200000|2021-04-15 02:20:00|62646.3|62521.3|62587.5|62462.5|62718.2|62593.2|62492.3|62367.3|728
1618453500000|2021-04-15 02:25:00|62584.9|62459.9|62486.8|62361.8|62593.7|62468.7|62405.4|62280.4|734
1618453800000|2021-04-15 02:30:00|62487.5|62362.5|62657.7|62532.7|62658.2|62533.2|62479.8|62354.8|682
1618454100000|2021-04-15 02:35:00|62658.8|62533.8|62722.8|62597.8|62726.2|62601.2|62609.8|62484.8|702
1618454400000|2021-04-15 02:40:00|62720.7|62595.7|62825.2|62700.2|62826.8|62701.8|62694.6|62569.6|678
1618454700000|2021-04-15 02:45:00|62822.3|62697.3|63042.3|62917.3|63067|62942|62803.3|62678.3|744
1618455000000|2021-04-15 02:50:00|63041.8|62916.8|62972.8|62847.8|63111.1|62986.1|62963.1|62838.1|756
1618455300000|2021-04-15 02:55:00|62974|62849|62894.9|62769.9|62989.1|62864.1|62869.5|62744.5|689
1618455600000|2021-04-15 03:00:00|62893.8|62768.8|62846.1|62721.1|63031.1|62906.1|62844.2|62719.2|720
1618455900000|2021-04-15 03:05:00|62846.6|62721.6|62811|62686|62871.9|62746.9|62732.2|62607.2|683
1618456200000|2021-04-15 03:10:00|62814.2|62689.2|62994.3|62869.3|62994.3|62869.3|62758|62633|668
1618456500000|2021-04-15 03:15:00|62994.8|62869.8|63098.6|62973.6|63162.3|63037.3|62993.7|62868.7|719
1618456800000|2021-04-15 03:20:00|63098.5|62973.5|63104.3|62979.3|63143.8|63018.8|63061.8|62936.8|670
1618457100000|2021-04-15 03:25:00|63106.1|62981.1|63189.9|63064.9|63219.4|63094.4|63081|62956|678
1618457400000|2021-04-15 03:30:00|63192.7|63067.7|63212.8|63087.8|63290.5|63165.5|63131.5|63006.5|780
1618457700000|2021-04-15 03:35:00|63212.6|63087.6|63089.5|62964.5|63212.7|63087.7|63055.2|62930.2|715
1618458000000|2021-04-15 03:40:00|63090.9|62965.9|63175.3|63050.3|63185.4|63060.4|63088.4|62963.4|598
1618458300000|2021-04-15 03:45:00|63176|63051|63100.3|62975.3|63255.4|63130.4|63100.3|62975.3|642
1618458600000|2021-04-15 03:50:00|63099.8|62974.8|63123.4|62998.4|63132.1|63007.1|63080.8|62955.8|597
1618458900000|2021-04-15 03:55:00|63128.1|63003.1|63124|62999|63179.4|63054.4|63100.4|62975.4|568
1618459200000|2021-04-15 04:00:00|63124.5|62999.5|63215.1|63090.1|63215.8|63090.8|63116.5|62991.5|570
1618459500000|2021-04-15 04:05:00|63215|63090|63333.6|63208.6|63402.4|63277.4|63215|63090|689
1618459800000|2021-04-15 04:10:00|63333.3|63208.3|63376.8|63251.8|63385.6|63260.6|63300.9|63175.9|573
1618460100000|2021-04-15 04:15:00|63375.8|63250.8|63473.2|63348.2|63502.4|63377.4|63371.6|63246.6|591
1618460400000|2021-04-15 04:20:00|63473.1|63348.1|63410|63285|63531.3|63406.3|63409.6|63284.6|664
1618460700000|2021-04-15 04:25:00|63410.4|63285.4|63415.4|63290.4|63461.1|63336.1|63362.3|63237.3|690
1618461000000|2021-04-15 04:30:00|63415.1|63290.1|63352.8|63227.8|63453.1|63328.1|63322.5|63197.5|651
1618461300000|2021-04-15 04:35:00|63353.4|63228.4|63322.8|63197.8|63358.2|63233.2|63263.6|63138.6|680
1618461600000|2021-04-15 04:40:00|63324|63199|63297.4|63172.4|63346.3|63221.3|63273.1|63148.1|631
1618461900000|2021-04-15 04:45:00|63298.6|63173.6|63183.8|63058.8|63298.9|63173.9|63166.3|63041.3|667
1618462200000|2021-04-15 04:50:00|63183.7|63058.7|63036.1|62911.1|63188.1|63063.1|63025.4|62900.4|679
1618462500000|2021-04-15 04:55:00|63035.5|62910.5|63033.2|62908.2|63107.8|62982.8|63000.6|62875.6|710
1618462800000|2021-04-15 05:00:00|63034.5|62909.5|63127.9|63002.9|63131.2|63006.2|63020.4|62895.4|678
1618463100000|2021-04-15 05:05:00|63126.2|63001.2|63061.5|62936.5|63127.8|63002.8|63016.9|62891.9|575
1618463400000|2021-04-15 05:10:00|63062.6|62937.6|63060.3|62935.3|63070|62945|63044.1|62919.1|638
1618463700000|2021-04-15 05:15:00|63058.2|62933.2|62855.7|62730.7|63058.2|62933.2|62822.9|62697.9|751
1618464000000|2021-04-15 05:20:00|62857.6|62732.6|62780.7|62655.7|62905.1|62780.1|62779.8|62654.8|655
1618464300000|2021-04-15 05:25:00|62780.4|62655.4|62853.3|62728.3|62884.1|62759.1|62780.4|62655.4|657
1618464600000|2021-04-15 05:30:00|62851.4|62726.4|62888|62763|62905.9|62780.9|62835.7|62710.7|671
1618464900000|2021-04-15 05:35:00|62886.5|62761.5|63003.1|62878.1|63009.5|62884.5|62886.5|62761.5|565
1618465200000|2021-04-15 05:40:00|63003.3|62878.3|62990.9|62865.9|63047.6|62922.6|62983.4|62858.4|613
1618465500000|2021-04-15 05:45:00|62990.7|62865.7|63078.8|62953.8|63100.5|62975.5|62989.3|62864.3|577
1618465800000|2021-04-15 05:50:00|63079.6|62954.6|63284.1|63159.1|63347.4|63222.4|63078.4|62953.4|722
1618466100000|2021-04-15 05:55:00|63283.8|63158.8|63186.1|63061.1|63336.7|63211.7|63167.2|63042.2|605
1618466400000|2021-04-15 06:00:00|63186.2|63061.2|63323.5|63198.5|63364.6|63239.6|63186.2|63061.2|573
1618466700000|2021-04-15 06:05:00|63319.1|63194.1|63244.1|63119.1|63319.8|63194.8|63224.8|63099.8|656
1618467000000|2021-04-15 06:10:00|63243.8|63118.8|63312.3|63187.3|63335.4|63210.4|63243.8|63118.8|604
1618467300000|2021-04-15 06:15:00|63311.9|63186.9|63333.8|63208.8|63363.8|63238.8|63300.8|63175.8|616
1618467600000|2021-04-15 06:20:00|63335.3|63210.3|63232.7|63107.7|63357.2|63232.2|63231.5|63106.5|559
1618467900000|2021-04-15 06:25:00|63232.5|63107.5|63088|62963|63274.5|63149.5|63079.9|62954.9|622
1618468200000|2021-04-15 06:30:00|63088.4|62963.4|62977.4|62852.4|63134.3|63009.3|62950.9|62825.9|638
1618468500000|2021-04-15 06:35:00|62977.8|62852.8|63041.5|62916.5|63072.3|62947.3|62977.2|62852.2|594
1618468800000|2021-04-15 06:40:00|63043.6|62918.6|62945.6|62820.6|63047.2|62922.2|62922|62797|527
1618469100000|2021-04-15 06:45:00|62949.1|62824.1|62913.3|62788.3|63082.7|62957.7|62870.2|62745.2|657
1618469400000|2021-04-15 06:50:00|62915.3|62790.3|63025.1|62900.1|63027.3|62902.3|62844.4|62719.4|687
1618469700000|2021-04-15 06:55:00|63025.7|62900.7|63015.4|62890.4|63028.5|62903.5|62942.6|62817.6|653
1618470000000|2021-04-15 07:00:00|63015.9|62890.9|63132.1|63007.1|63132.3|63007.3|63015.9|62890.9|622
1618470300000|2021-04-15 07:05:00|63129.2|63004.2|63271.4|63146.4|63271.4|63146.4|63122.9|62997.9|679
1618470600000|2021-04-15 07:10:00|63271.6|63146.6|63214.1|63089.1|63274.6|63149.6|63134|63009|687
1618470900000|2021-04-15 07:15:00|63215.5|63090.5|63153|63028|63229.6|63104.6|63090.5|62965.5|673
1618471200000|2021-04-15 07:20:00|63152.3|63027.3|62917.6|62792.6|63179.9|63054.9|62917.3|62792.3|647
1618471500000|2021-04-15 07:25:00|62918.5|62793.5|63137.6|63012.6|63155.8|63030.8|62868.3|62743.3|704
1618471800000|2021-04-15 07:30:00|63137.3|63012.3|62959.2|62834.2|63154.8|63029.8|62930.4|62805.4|707
1618472100000|2021-04-15 07:35:00|62962.5|62837.5|62960.4|62835.4|63018.6|62893.6|62910.1|62785.1|690
1618472400000|2021-04-15 07:40:00|62958.6|62833.6|62864|62739|62975.7|62850.7|62864|62739|676
1618472700000|2021-04-15 07:45:00|62863.1|62738.1|62905.1|62780.1|62988|62863|62842.2|62717.2|681
1618473000000|2021-04-15 07:50:00|62905.2|62780.2|62956.7|62831.7|63013.7|62888.7|62905.2|62780.2|644
1618473300000|2021-04-15 07:55:00|62957.6|62832.6|62942.8|62817.8|63044.8|62919.8|62926.4|62801.4|661
1618473600000|2021-04-15 08:00:00|62942.2|62817.2|62933.5|62808.5|63124.2|62999.2|62930.8|62805.8|696
1618473900000|2021-04-15 08:05:00|62933.3|62808.3|63136.8|63011.8|63168.2|63043.2|62933|62808|683
1618474200000|2021-04-15 08:10:00|63137.6|63012.6|62950.8|62825.8|63194.7|63069.7|62945.8|62820.8|678
1618474500000|2021-04-15 08:15:00|62953|62828|62859.3|62734.3|62959.7|62834.7|62763.1|62638.1|710
1618474800000|2021-04-15 08:20:00|62859.4|62734.4|62691.4|62566.4|62884.3|62759.3|62644|62519|664
1618475100000|2021-04-15 08:25:00|62691.5|62566.5|62740|62615|62771.3|62646.3|62684.4|62559.4|680
1618475400000|2021-04-15 08:30:00|62739.1|62614.1|62776.3|62651.3|62822.3|62697.3|62739.1|62614.1|566
1618475700000|2021-04-15 08:35:00|62776.9|62651.9|62695.5|62570.5|62812.6|62687.6|62642.6|62517.6|677
1618476000000|2021-04-15 08:40:00|62695.1|62570.1|62847|62722|62880.1|62755.1|62695.1|62570.1|615
1618476300000|2021-04-15 08:45:00|62847.6|62722.6|62778.1|62653.1|62885.2|62760.2|62774.2|62649.2|630
1618476600000|2021-04-15 08:50:00|62777.5|62652.5|62669.6|62544.6|62840.2|62715.2|62640.6|62515.6|673
1618476900000|2021-04-15 08:55:00|62667.3|62542.3|62681.4|62556.4|62735.2|62610.2|62595.8|62470.8|682
1618477200000|2021-04-15 09:00:00|62680.3|62555.3|62796.4|62671.4|62801.7|62676.7|62680.2|62555.2|512
1618477500000|2021-04-15 09:05:00|62799.3|62674.3|62605.2|62480.2|62803.4|62678.4|62605.2|62480.2|581
1618477800000|2021-04-15 09:10:00|62600|62475|62727.2|62602.2|62729|62604|62593.6|62468.6|681
1618478100000|2021-04-15 09:15:00|62728.6|62603.6|62811.6|62686.6|62819.2|62694.2|62693.9|62568.9|624
1618478400000|2021-04-15 09:20:00|62811.4|62686.4|62759.5|62634.5|62850.5|62725.5|62754.2|62629.2|641
1618478700000|2021-04-15 09:25:00|62761.8|62636.8|62774.1|62649.1|62812|62687|62727.6|62602.6|695
1618479000000|2021-04-15 09:30:00|62772.9|62647.9|62840.5|62715.5|62892.6|62767.6|62772.9|62647.9|696
1618479300000|2021-04-15 09:35:00|62840.7|62715.7|62809.5|62684.5|62856.7|62731.7|62787.5|62662.5|599
1618479600000|2021-04-15 09:40:00|62809.4|62684.4|62680.4|62555.4|62815.9|62690.9|62653.5|62528.5|663
1618479900000|2021-04-15 09:45:00|62686.5|62561.5|62710.2|62585.2|62739.2|62614.2|62645.8|62520.8|566
1618480200000|2021-04-15 09:50:00|62709.2|62584.2|62634.8|62509.8|62709.2|62584.2|62595.3|62470.3|633
1618480500000|2021-04-15 09:55:00|62634.4|62509.4|62692.5|62567.5|62726.1|62601.1|62619.7|62494.7|650
1618480800000|2021-04-15 10:00:00|62689.7|62564.7|62743.4|62618.4|62758.7|62633.7|62656.5|62531.5|684
1618481100000|2021-04-15 10:05:00|62745.6|62620.6|62726.6|62601.6|62768.4|62643.4|62686.3|62561.3|571
1618481400000|2021-04-15 10:10:00|62728.1|62603.1|62651.4|62526.4|62780.4|62655.4|62645.9|62520.9|562
1618481700000|2021-04-15 10:15:00|62651.8|62526.8|62531.8|62406.8|62685.8|62560.8|62531.8|62406.8|670
1618482000000|2021-04-15 10:20:00|62531.1|62406.1|62538|62413|62556.9|62431.9|62410|62285|714
1618482300000|2021-04-15 10:25:00|62537.1|62412.1|62480.5|62355.5|62625|62500|62477.2|62352.2|658
1618482600000|2021-04-15 10:30:00|62479.4|62354.4|62496|62371|62496|62371|62334.3|62209.3|674
1618482900000|2021-04-15 10:35:00|62497.2|62372.2|62509|62384|62585.4|62460.4|62495.7|62370.7|606
1618483200000|2021-04-15 10:40:00|62509.1|62384.1|62583.1|62458.1|62583.1|62458.1|62479.4|62354.4|537
1618483500000|2021-04-15 10:45:00|62582.5|62457.5|62403.8|62278.8|62588.2|62463.2|62373.5|62248.5|635
1618483800000|2021-04-15 10:50:00|62399.5|62274.5|62354.4|62229.4|62412.6|62287.6|62282.7|62157.7|710
1618484100000|2021-04-15 10:55:00|62354.2|62229.2|62224.6|62099.6|62435.2|62310.2|62223.5|62098.5|679
1618484400000|2021-04-15 11:00:00|62225.7|62100.7|62173.4|62048.4|62287.9|62162.9|62173.4|62048.4|597
1618484700000|2021-04-15 11:05:00|62174|62049|62202|62077|62255.2|62130.2|62108.7|61983.7|726
1618485000000|2021-04-15 11:10:00|62202.4|62077.4|62219.8|62094.8|62318.7|62193.7|62145.8|62020.8|695
1618485300000|2021-04-15 11:15:00|62219.3|62094.3|62442.4|62317.4|62442.4|62317.4|62219.3|62094.3|648
1618485600000|2021-04-15 11:20:00|62443.2|62318.2|62341.7|62216.7|62448.8|62323.8|62316.4|62191.4|563
1618485900000|2021-04-15 11:25:00|62342.8|62217.8|62395.5|62270.5|62414.3|62289.3|62338.1|62213.1|633
1618486200000|2021-04-15 11:30:00|62395.1|62270.1|62450.4|62325.4|62488.5|62363.5|62361.9|62236.9|602
1618486500000|2021-04-15 11:35:00|62443.8|62318.8|62365.7|62240.7|62444.7|62319.7|62360.1|62235.1|559
1618486800000|2021-04-15 11:40:00|62366.5|62241.5|62467.7|62342.7|62511|62386|62339.3|62214.3|578
1618487100000|2021-04-15 11:45:00|62467|62342|62489.8|62364.8|62492.2|62367.2|62379.4|62254.4|529
1618487400000|2021-04-15 11:50:00|62494.3|62369.3|62487.5|62362.5|62528.1|62403.1|62434.5|62309.5|627
1618487700000|2021-04-15 11:55:00|62487.4|62362.4|62423.6|62298.6|62487.6|62362.6|62383.3|62258.3|619
1618488000000|2021-04-15 12:00:00|62417.1|62292.1|62541.3|62416.3|62544.1|62419.1|62417|62292|654
1618488300000|2021-04-15 12:05:00|62541.8|62416.8|62620|62495|62621.5|62496.5|62534.3|62409.3|642
1618488600000|2021-04-15 12:10:00|62620.9|62495.9|62675.2|62550.2|62706.5|62581.5|62620.9|62495.9|626
1618488900000|2021-04-15 12:15:00|62675.4|62550.4|62641.6|62516.6|62676.6|62551.6|62625.5|62500.5|548
1618489200000|2021-04-15 12:20:00|62640.9|62515.9|62659.4|62534.4|62673.1|62548.1|62618.3|62493.3|618
1618489500000|2021-04-15 12:25:00|62657.2|62532.2|62715.4|62590.4|62727.5|62602.5|62626.2|62501.2|649
1618489800000|2021-04-15 12:30:00|62718.6|62593.6|62729.8|62604.8|62730.1|62605.1|62691.4|62566.4|473
1618490100000|2021-04-15 12:35:00|62729.6|62604.6|62750.3|62625.3|62760.1|62635.1|62707.7|62582.7|382
1618490400000|2021-04-15 12:40:00|62749.3|62624.3|62804.5|62679.5|62804.5|62679.5|62747.4|62622.4|649
1618490700000|2021-04-15 12:45:00|62799.7|62674.7|62744.5|62619.5|62803.8|62678.8|62707.3|62582.3|627
1618491000000|2021-04-15 12:50:00|62745.4|62620.4|62664.4|62539.4|62745.4|62620.4|62663.3|62538.3|523
1618491300000|2021-04-15 12:55:00|62664.3|62539.3|62718.2|62593.2|62719|62594|62651.2|62526.2|618
1618491600000|2021-04-15 13:00:00|62719.1|62594.1|62794.1|62669.1|62800.4|62675.4|62710.1|62585.1|647
1618491900000|2021-04-15 13:05:00|62793.3|62668.3|62804.7|62679.7|62868.6|62743.6|62788|62663|655
1618492200000|2021-04-15 13:10:00|62805.7|62680.7|62814.6|62689.6|62834.8|62709.8|62793.9|62668.9|510
1618492500000|2021-04-15 13:15:00|62816|62691|62962.5|62837.5|62965.3|62840.3|62810.3|62685.3|585
1618492800000|2021-04-15 13:20:00|62962.6|62837.6|62957.2|62832.2|63029.4|62904.4|62927.3|62802.3|698
1618493100000|2021-04-15 13:25:00|62957.4|62832.4|62936.8|62811.8|62957.4|62832.4|62878.9|62753.9|659
1618493400000|2021-04-15 13:30:00|62935|62810|63034.1|62909.1|63098.8|62973.8|62919.3|62794.3|544
1618493700000|2021-04-15 13:35:00|63033.7|62908.7|63097.7|62972.7|63116.6|62991.6|63026|62901|609
1618494000000|2021-04-15 13:40:00|63098.2|62973.2|63124.4|62999.4|63136.5|63011.5|63087.5|62962.5|682
1618494300000|2021-04-15 13:45:00|63124.5|62999.5|63059.3|62934.3|63178.6|63053.6|62989.6|62864.6|951
1618494600000|2021-04-15 13:50:00|63059|62934|63090.3|62965.3|63100.9|62975.9|63006.2|62881.2|875
1618494900000|2021-04-15 13:55:00|63087.9|62962.9|63046.3|62921.3|63089.5|62964.5|63029.9|62904.9|806
1618495200000|2021-04-15 14:00:00|63044.3|62919.3|63082.3|62957.3|63104|62979|63041.4|62916.4|920
1618495500000|2021-04-15 14:05:00|63084.1|62959.1|62885.4|62760.4|63086|62961|62826.4|62701.4|937
1618495800000|2021-04-15 14:10:00|62886|62761|62931.1|62806.1|62944.6|62819.6|62866.3|62741.3|893
1618496100000|2021-04-15 14:15:00|62930.5|62805.5|62936.5|62811.5|63006.7|62881.7|62929.5|62804.5|909
1618496400000|2021-04-15 14:20:00|62936.4|62811.4|62861.1|62736.1|62964.1|62839.1|62832.5|62707.5|955
1618496700000|2021-04-15 14:25:00|62861|62736|62922.9|62797.9|62935.2|62810.2|62859.9|62734.9|882
1618497000000|2021-04-15 14:30:00|62920.9|62795.9|62960.8|62835.8|63023.3|62898.3|62909.2|62784.2|862
1618497300000|2021-04-15 14:35:00|62959.2|62834.2|62859.8|62734.8|62969.8|62844.8|62840.3|62715.3|998
1618497600000|2021-04-15 14:40:00|62859.9|62734.9|62801.1|62676.1|62882.9|62757.9|62797.6|62672.6|827
1618497900000|2021-04-15 14:45:00|62800.5|62675.5|62831.5|62706.5|62862.2|62737.2|62748.6|62623.6|783
1618498200000|2021-04-15 14:50:00|62831.9|62706.9|62737.3|62612.3|62841.8|62716.8|62736.2|62611.2|702
1618498500000|2021-04-15 14:55:00|62737.9|62612.9|62744.1|62619.1|62761.1|62636.1|62674.1|62549.1|721
1618498800000|2021-04-15 15:00:00|62742.5|62617.5|62602.7|62477.7|62754.9|62629.9|62566.8|62441.8|819
1618499100000|2021-04-15 15:05:00|62602.6|62477.6|62686.9|62561.9|62701.2|62576.2|62582.9|62457.9|721
1618499400000|2021-04-15 15:10:00|62687.1|62562.1|62768.8|62643.8|62823|62698|62682.5|62557.5|830
1618499700000|2021-04-15 15:15:00|62768|62643|62819.9|62694.9|62857.8|62732.8|62755.4|62630.4|736
1618500000000|2021-04-15 15:20:00|62819.6|62694.6|62675.3|62550.3|62834.8|62709.8|62669|62544|861
1618500300000|2021-04-15 15:25:00|62674.5|62549.5|62585.8|62460.8|62675.2|62550.2|62533.3|62408.3|884
1618500600000|2021-04-15 15:30:00|62586.2|62461.2|62677|62552|62679.8|62554.8|62585|62460|809
1618500900000|2021-04-15 15:35:00|62676.3|62551.3|62622.6|62497.6|62677.3|62552.3|62590.5|62465.5|773
1618501200000|2021-04-15 15:40:00|62622.1|62497.1|62670.5|62545.5|62677.2|62552.2|62521.6|62396.6|891
1618501500000|2021-04-15 15:45:00|62674.6|62549.6|62733.3|62608.3|62735.4|62610.4|62640.5|62515.5|856
1618501800000|2021-04-15 15:50:00|62733.4|62608.4|62833|62708|62855|62730|62732.6|62607.6|727
1618502100000|2021-04-15 15:55:00|62834.3|62709.3|62818.2|62693.2|62861.6|62736.6|62803.8|62678.8|778
1618502400000|2021-04-15 16:00:00|62818.1|62693.1|62768.3|62643.3|62933.1|62808.1|62716.2|62591.2|969
1618502700000|2021-04-15 16:05:00|62764.2|62639.2|62999.3|62874.3|63053.7|62928.7|62697.8|62572.8|966
1618503000000|2021-04-15 16:10:00|62999|62874|63024.7|62899.7|63063.9|62938.9|62983.8|62858.8|994
1618503300000|2021-04-15 16:15:00|63027.5|62902.5|62913.5|62788.5|63029.6|62904.6|62867.1|62742.1|926
1618503600000|2021-04-15 16:20:00|62913|62788|62844.1|62719.1|62913|62788|62803.7|62678.7|822
1618503900000|2021-04-15 16:25:00|62844.5|62719.5|62811.1|62686.1|62907.5|62782.5|62750.1|62625.1|813
1618504200000|2021-04-15 16:30:00|62812.5|62687.5|62689.8|62564.8|62818.5|62693.5|62662.8|62537.8|818
1618504500000|2021-04-15 16:35:00|62690.2|62565.2|62621.9|62496.9|62734.5|62609.5|62605.2|62480.2|790
1618504800000|2021-04-15 16:40:00|62622.2|62497.2|62689.9|62564.9|62708|62583|62594.7|62469.7|805
1618505100000|2021-04-15 16:45:00|62690.7|62565.7|62796.2|62671.2|62820.6|62695.6|62689.8|62564.8|852
1618505400000|2021-04-15 16:50:00|62793.8|62668.8|62754.8|62629.8|62853.4|62728.4|62754.8|62629.8|925
1618505700000|2021-04-15 16:55:00|62753.6|62628.6|62790.6|62665.6|62851.6|62726.6|62712.4|62587.4|856
1618506000000|2021-04-15 17:00:00|62790.2|62665.2|62722.1|62597.1|62821.6|62696.6|62719.2|62594.2|794
1618506300000|2021-04-15 17:05:00|62721.4|62596.4|62643.3|62518.3|62724.2|62599.2|62532.6|62407.6|858
1618506600000|2021-04-15 17:10:00|62645.8|62520.8|62629.1|62504.1|62674.9|62549.9|62566|62441|785
1618506900000|2021-04-15 17:15:00|62624.5|62499.5|62584.4|62459.4|62667|62542|62577.1|62452.1|647
1618507200000|2021-04-15 17:20:00|62584.1|62459.1|62626.7|62501.7|62660.7|62535.7|62543.5|62418.5|907
1618507500000|2021-04-15 17:25:00|62626.5|62501.5|62565.3|62440.3|62628.9|62503.9|62495.3|62370.3|900
1618507800000|2021-04-15 17:30:00|62565.2|62440.2|62634.2|62509.2|62665.1|62540.1|62565.2|62440.2|870
1618508100000|2021-04-15 17:35:00|62628.2|62503.2|62539.3|62414.3|62670.9|62545.9|62537|62412|790
1618508400000|2021-04-15 17:40:00|62540.9|62415.9|62589.8|62464.8|62590.4|62465.4|62428.1|62303.1|853
1618508700000|2021-04-15 17:45:00|62595.5|62470.5|62632.4|62507.4|62683.9|62558.9|62587.4|62462.4|867
1618509000000|2021-04-15 17:50:00|62632.3|62507.3|62625.2|62500.2|62645.2|62520.2|62588.9|62463.9|841
1618509300000|2021-04-15 17:55:00|62625.5|62500.5|62689.6|62564.6|62689.6|62564.6|62571|62446|839
1618509600000|2021-04-15 18:00:00|62689.7|62564.7|62645|62520|62708.5|62583.5|62643.1|62518.1|712
1618509900000|2021-04-15 18:05:00|62645.8|62520.8|62686.2|62561.2|62687.8|62562.8|62616.3|62491.3|690
1618510200000|2021-04-15 18:10:00|62691.6|62566.6|62691.3|62566.3|62720.3|62595.3|62676.8|62551.8|694
1618510500000|2021-04-15 18:15:00|62692.3|62567.3|62724.4|62599.4|62724.4|62599.4|62686.7|62561.7|752
1618510800000|2021-04-15 18:20:00|62721.6|62596.6|62748|62623|62748.6|62623.6|62700.2|62575.2|762
1618511100000|2021-04-15 18:25:00|62747.1|62622.1|62666.4|62541.4|62750|62625|62661.9|62536.9|719
1618511400000|2021-04-15 18:30:00|62664.1|62539.1|62745.7|62620.7|62752.7|62627.7|62664.1|62539.1|535
1618511700000|2021-04-15 18:35:00|62745.5|62620.5|62942.6|62817.6|62947.2|62822.2|62744.4|62619.4|668
1618512000000|2021-04-15 18:40:00|62943.8|62818.8|62893.3|62768.3|62965.4|62840.4|62867.1|62742.1|748
1618512300000|2021-04-15 18:45:00|62893.2|62768.2|62836.3|62711.3|62897.2|62772.2|62833.5|62708.5|663
1618512600000|2021-04-15 18:50:00|62835.9|62710.9|62855.5|62730.5|62874.1|62749.1|62819.6|62694.6|752
1618512900000|2021-04-15 18:55:00|62856.4|62731.4|62860.4|62735.4|62864.3|62739.3|62817.1|62692.1|592
1618513200000|2021-04-15 19:00:00|62861.3|62736.3|62983.4|62858.4|62985.1|62860.1|62856.1|62731.1|605
1618513500000|2021-04-15 19:05:00|62986.5|62861.5|62959|62834|63041.9|62916.9|62957.5|62832.5|645
1618513800000|2021-04-15 19:10:00|62961.9|62836.9|62955.4|62830.4|63004.7|62879.7|62916.9|62791.9|647
1618514100000|2021-04-15 19:15:00|62954.7|62829.7|63062.8|62937.8|63063.5|62938.5|62953.6|62828.6|691
1618514400000|2021-04-15 19:20:00|63063.3|62938.3|63123.5|62998.5|63152.1|63027.1|63051|62926|925
1618514700000|2021-04-15 19:25:00|63125.5|63000.5|63303.2|63178.2|63329.4|63204.4|63076.3|62951.3|808
1618515000000|2021-04-15 19:30:00|63304.3|63179.3|63305.5|63180.5|63351.2|63226.2|63291.6|63166.6|701
1618515300000|2021-04-15 19:35:00|63309.5|63184.5|63384.3|63259.3|63384.3|63259.3|63272.1|63147.1|718
1618515600000|2021-04-15 19:40:00|63380.5|63255.5|63401|63276|63407.2|63282.2|63293.1|63168.1|819
1618515900000|2021-04-15 19:45:00|63399.3|63274.3|63488.9|63363.9|63530.4|63405.4|63396.6|63271.6|844
1618516200000|2021-04-15 19:50:00|63489.6|63364.6|63680.8|63555.8|63687.2|63562.2|63488.6|63363.6|694
1618516500000|2021-04-15 19:55:00|63680.3|63555.3|63519.1|63394.1|63704.4|63579.4|63512.3|63387.3|892
1618516800000|2021-04-15 20:00:00|63518|63393|63602.4|63477.4|63602.4|63477.4|63516.2|63391.2|798
1618517100000|2021-04-15 20:05:00|63601.8|63476.8|63570.5|63445.5|63603.2|63478.2|63546.4|63421.4|594
1618517400000|2021-04-15 20:10:00|63567.3|63442.3|63371.2|63246.2|63582.7|63457.7|63331.9|63206.9|838
1618517700000|2021-04-15 20:15:00|63371.1|63246.1|63513.8|63388.8|63523.9|63398.9|63334.5|63209.5|744
1618518000000|2021-04-15 20:20:00|63513.1|63388.1|63560.3|63435.3|63622.8|63497.8|63508|63383|745
1618518300000|2021-04-15 20:25:00|63561|63436|63693.7|63568.7|63693.7|63568.7|63532.5|63407.5|696
1618518600000|2021-04-15 20:30:00|63691.1|63566.1|63562.9|63437.9|63692.6|63567.6|63524.4|63399.4|765
1618518900000|2021-04-15 20:35:00|63562.7|63437.7|63509|63384|63562.9|63437.9|63492.6|63367.6|712
1618519200000|2021-04-15 20:40:00|63510.5|63385.5|63431.7|63306.7|63512.3|63387.3|63431.7|63306.7|601
1618519500000|2021-04-15 20:45:00|63431|63306|63388.2|63263.2|63431|63306|63300.4|63175.4|745
1618519800000|2021-04-15 20:50:00|63388.4|63263.4|63429.4|63304.4|63441.7|63316.7|63366.6|63241.6|591
1618520100000|2021-04-15 20:55:00|63429|63304|63451|63326|63461.6|63336.6|63390.6|63265.6|710
1618520400000|2021-04-15 21:00:00|63450.9|63325.9|63512.2|63387.2|63515.8|63390.8|63422.6|63297.6|768
1618520700000|2021-04-15 21:05:00|63513.5|63388.5|63556.8|63431.8|63570.4|63445.4|63504.4|63379.4|711
1618521000000|2021-04-15 21:10:00|63559.4|63434.4|63580.6|63455.6|63584.3|63459.3|63555.8|63430.8|666
1618521300000|2021-04-15 21:15:00|63581|63456|63390.9|63265.9|63588|63463|63386.2|63261.2|783
1618521600000|2021-04-15 21:20:00|63386.4|63261.4|63455.3|63330.3|63469.8|63344.8|63386.4|63261.4|873
1618521900000|2021-04-15 21:25:00|63454.9|63329.9|63455.1|63330.1|63459.8|63334.8|63397.8|63272.8|911
1618522200000|2021-04-15 21:30:00|63455.8|63330.8|63545.4|63420.4|63546.1|63421.1|63449|63324|509
1618522500000|2021-04-15 21:35:00|63545.3|63420.3|63650|63525|63651.4|63526.4|63545.3|63420.3|504
1618522800000|2021-04-15 21:40:00|63653.1|63528.1|63780.1|63655.1|63854.6|63729.6|63653.1|63528.1|794
1618523100000|2021-04-15 21:45:00|63778.2|63653.2|63662.2|63537.2|63789.3|63664.3|63655.6|63530.6|671
1618523400000|2021-04-15 21:50:00|63662|63537|63521.3|63396.3|63666.5|63541.5|63486.3|63361.3|663
1618523700000|2021-04-15 21:55:00|63520.7|63395.7|63495.2|63370.2|63544|63419|63448.5|63323.5|673
1618524000000|2021-04-15 22:00:00|63495.3|63370.3|63492.4|63367.4|63501.3|63376.3|63434.5|63309.5|560
1618524300000|2021-04-15 22:05:00|63491.9|63366.9|63530.4|63405.4|63585.3|63460.3|63489.3|63364.3|476
1618524600000|2021-04-15 22:10:00|63531.3|63406.3|63608.3|63483.3|63657.3|63532.3|63455.7|63330.7|863
1618524900000|2021-04-15 22:15:00|63609.4|63484.4|63614.8|63489.8|63639.8|63514.8|63585.9|63460.9|654
1618525200000|2021-04-15 22:20:00|63612.7|63487.7|63453.6|63328.6|63613.6|63488.6|63384.3|63259.3|831
1618525500000|2021-04-15 22:25:00|63452.5|63327.5|63457|63332|63459.8|63334.8|63346.4|63221.4|753
1618525800000|2021-04-15 22:30:00|63457.3|63332.3|63513.6|63388.6|63549.2|63424.2|63455.2|63330.2|745
1618526100000|2021-04-15 22:35:00|63514.8|63389.8|63488.3|63363.3|63534.9|63409.9|63467|63342|645
1618526400000|2021-04-15 22:40:00|63485.3|63360.3|63424.8|63299.8|63490.6|63365.6|63417.6|63292.6|623
1618526700000|2021-04-15 22:45:00|63424.6|63299.6|63396.5|63271.5|63424.6|63299.6|63333.3|63208.3|770
1618527000000|2021-04-15 22:50:00|63396.9|63271.9|63377.6|63252.6|63408.3|63283.3|63361.8|63236.8|696
1618527300000|2021-04-15 22:55:00|63375.8|63250.8|63387.5|63262.5|63448.2|63323.2|63367.4|63242.4|675
1618527600000|2021-04-15 23:00:00|63387.6|63262.6|63382.2|63257.2|63425|63300|63334.7|63209.7|645
1618527900000|2021-04-15 23:05:00|63381.3|63256.3|63458.6|63333.6|63465.4|63340.4|63363.4|63238.4|673
1618528200000|2021-04-15 23:10:00|63458.8|63333.8|63397.7|63272.7|63465.9|63340.9|63379.5|63254.5|559
1618528500000|2021-04-15 23:15:00|63399.6|63274.6|63365.1|63240.1|63443.8|63318.8|63365.1|63240.1|559
1618528800000|2021-04-15 23:20:00|63364.8|63239.8|63244.6|63119.6|63364.8|63239.8|63126.6|63001.6|830
1618529100000|2021-04-15 23:25:00|63244|63119|63271.9|63146.9|63284.1|63159.1|63239.2|63114.2|541
1618529400000|2021-04-15 23:30:00|63272.2|63147.2|63310.5|63185.5|63311|63186|63180.1|63055.1|666
1618529700000|2021-04-15 23:35:00|63311|63186|63214.8|63089.8|63311|63186|63213.8|63088.8|777
1618530000000|2021-04-15 23:40:00|63214.7|63089.7|63208|63083|63258.1|63133.1|63145.7|63020.7|909
1618530300000|2021-04-15 23:45:00|63208.1|63083.1|63290.3|63165.3|63316|63191|63206.7|63081.7|769
1618530600000|2021-04-15 23:50:00|63288.5|63163.5|63291.7|63166.7|63313.6|63188.6|63274.8|63149.8|689
1618530900000|2021-04-15 23:55:00|63292|63167|63290.3|63165.3|63341.7|63216.7|63273.5|63148.5|583
1618531200000|2021-04-16 00:00:00|63291.7|63166.7|63346.2|63221.2|63423.8|63298.8|63291.2|63166.2|880
1618531500000|2021-04-16 00:05:00|63348|63223|63209.3|63084.3|63367.1|63242.1|63207.3|63082.3|758
1618531800000|2021-04-16 00:10:00|63209.1|63084.1|63203.1|63078.1|63240.1|63115.1|63189.2|63064.2|711
1618532100000|2021-04-16 00:15:00|63203.3|63078.3|63506.3|63381.3|63514.7|63389.7|63194.4|63069.4|741
1618532400000|2021-04-16 00:20:00|63505.8|63380.8|63477.4|63352.4|63553.1|63428.1|63449.3|63324.3|756
1618532700000|2021-04-16 00:25:00|63476.9|63351.9|63379.4|63254.4|63479.6|63354.6|63371.7|63246.7|605
1618533000000|2021-04-16 00:30:00|63380.3|63255.3|63592.3|63467.3|63592.4|63467.4|63380.2|63255.2|714
1618533300000|2021-04-16 00:35:00|63592.6|63467.6|63460.7|63335.7|63592.6|63467.6|63459.5|63334.5|886
1618533600000|2021-04-16 00:40:00|63462.4|63337.4|63561.3|63436.3|63566.8|63441.8|63435.6|63310.6|932
1618533900000|2021-04-16 00:45:00|63561.7|63436.7|63578.6|63453.6|63643.9|63518.9|63533.9|63408.9|921
1618534200000|2021-04-16 00:50:00|63578.1|63453.1|63578.6|63453.6|63635.4|63510.4|63532.5|63407.5|844
1618534500000|2021-04-16 00:55:00|63580.6|63455.6|63492.5|63367.5|63593.5|63468.5|63474.5|63349.5|909
1618534800000|2021-04-16 01:00:00|63492.1|63367.1|63531.8|63406.8|63593.3|63468.3|63487.1|63362.1|920
1618535100000|2021-04-16 01:05:00|63533.3|63408.3|63420.9|63295.9|63549.8|63424.8|63378|63253|949
1618535400000|2021-04-16 01:10:00|63420.1|63295.1|63472.4|63347.4|63533.2|63408.2|63415.9|63290.9|884
1618535700000|2021-04-16 01:15:00|63473.8|63348.8|63393.8|63268.8|63474.2|63349.2|63376.5|63251.5|798
1618536000000|2021-04-16 01:20:00|63394.2|63269.2|63339.1|63214.1|63413.8|63288.8|63270.6|63145.6|874
1618536300000|2021-04-16 01:25:00|63339.5|63214.5|63347.2|63222.2|63420.9|63295.9|63339.5|63214.5|817
1618536600000|2021-04-16 01:30:00|63347|63222|63169.7|63044.7|63347.6|63222.6|63161.5|63036.5|854
1618536900000|2021-04-16 01:35:00|63171|63046|62928.4|62803.4|63198.4|63073.4|62924.7|62799.7|913
1618537200000|2021-04-16 01:40:00|62928.5|62803.5|62988.6|62863.6|63091.1|62966.1|62918|62793|864
1618537500000|2021-04-16 01:45:00|62990.8|62865.8|62969.8|62844.8|62999|62874|62850.6|62725.6|838
1618537800000|2021-04-16 01:50:00|62968.8|62843.8|63141.5|63016.5|63157.5|63032.5|62963.6|62838.6|608
1618538100000|2021-04-16 01:55:00|63140.5|63015.5|63146.4|63021.4|63248.6|63123.6|63125.8|63000.8|860
1618538400000|2021-04-16 02:00:00|63146|63021|63169.6|63044.6|63181.8|63056.8|63086.8|62961.8|719
1618538700000|2021-04-16 02:05:00|63169.3|63044.3|63168.9|63043.9|63186.9|63061.9|63118.1|62993.1|620
1618539000000|2021-04-16 02:10:00|63169.6|63044.6|63076.9|62951.9|63176.2|63051.2|63069.2|62944.2|656
1618539300000|2021-04-16 02:15:00|63077.1|62952.1|63142.2|63017.2|63163.1|63038.1|63058.1|62933.1|683
1618539600000|2021-04-16 02:20:00|63142|63017|63159.9|63034.9|63160.5|63035.5|63007.1|62882.1|712
1618539900000|2021-04-16 02:25:00|63158.8|63033.8|63312.6|63187.6|63313.8|63188.8|63154.1|63029.1|849
1618540200000|2021-04-16 02:30:00|63312.3|63187.3|63237.3|63112.3|63312.7|63187.7|63227.1|63102.1|798
1618540500000|2021-04-16 02:35:00|63238.8|63113.8|63075.7|62950.7|63248.7|63123.7|63070.4|62945.4|882
1618540800000|2021-04-16 02:40:00|63075.8|62950.8|63079|62954|63113.2|62988.2|63007.5|62882.5|841
1618541100000|2021-04-16 02:45:00|63078.8|62953.8|63046.4|62921.4|63143.8|63018.8|63038.1|62913.1|998
1618541400000|2021-04-16 02:50:00|63046.2|62921.2|62966.1|62841.1|63046.2|62921.2|62907.2|62782.2|872
1618541700000|2021-04-16 02:55:00|62966|62841|62908|62783|63004.2|62879.2|62839.3|62714.3|1028
1618542000000|2021-04-16 03:00:00|62908.1|62783.1|62956.2|62831.2|62993.3|62868.3|62902.2|62777.2|851
1618542300000|2021-04-16 03:05:00|62957|62832|63022.5|62897.5|63050.2|62925.2|62841.7|62716.7|884
1618542600000|2021-04-16 03:10:00|63021.7|62896.7|63003.5|62878.5|63047.1|62922.1|62963.2|62838.2|832
1618542900000|2021-04-16 03:15:00|63003.9|62878.9|63051.7|62926.7|63051.7|62926.7|62935.9|62810.9|848
1618543200000|2021-04-16 03:20:00|63051.9|62926.9|63230.8|63105.8|63272.9|63147.9|63010.1|62885.1|965
1618543500000|2021-04-16 03:25:00|63235.5|63110.5|63212|63087|63273.3|63148.3|63192|63067|761
1618543800000|2021-04-16 03:30:00|63212.4|63087.4|63183|63058|63283.1|63158.1|63182.4|63057.4|764
1618544100000|2021-04-16 03:35:00|63182.6|63057.6|63123|62998|63237.3|63112.3|63076.2|62951.2|777
1618544400000|2021-04-16 03:40:00|63123.8|62998.8|63116|62991|63146.1|63021.1|63082.3|62957.3|791
1618544700000|2021-04-16 03:45:00|63115.4|62990.4|63158.1|63033.1|63168|63043|63101.9|62976.9|779
1618545000000|2021-04-16 03:50:00|63159|63034|63111.7|62986.7|63199.3|63074.3|63111.2|62986.2|694
1618545300000|2021-04-16 03:55:00|63111.2|62986.2|63051|62926|63112.2|62987.2|63005.3|62880.3|753
1618545600000|2021-04-16 04:00:00|63051.5|62926.5|62851.5|62726.5|63071.8|62946.8|62849|62724|938
1618545900000|2021-04-16 04:05:00|62850.6|62725.6|62727|62602|62866.9|62741.9|62700.8|62575.8|941
1618546200000|2021-04-16 04:10:00|62727.4|62602.4|62779.4|62654.4|62830.6|62705.6|62682.6|62557.6|833
1618546500000|2021-04-16 04:15:00|62779.6|62654.6|62830|62705|62860.6|62735.6|62779.5|62654.5|759
1618546800000|2021-04-16 04:20:00|62829.6|62704.6|62835.1|62710.1|62870.5|62745.5|62806.1|62681.1|846
1618547100000|2021-04-16 04:25:00|62835.5|62710.5|62811.3|62686.3|62835.5|62710.5|62750.3|62625.3|817
1618547400000|2021-04-16 04:30:00|62811.4|62686.4|62213.1|62088.1|62814.4|62689.4|62213.1|62088.1|933
1618547700000|2021-04-16 04:35:00|62214.3|62089.3|62086.4|61961.4|62363.1|62238.1|61940.1|61815.1|1101
1618548000000|2021-04-16 04:40:00|62083.6|61958.6|62151.9|62026.9|62220.1|62095.1|62009.6|61884.6|917
1618548300000|2021-04-16 04:45:00|62152.5|62027.5|62217.4|62092.4|62254.3|62129.3|62006.4|61881.4|910
1618548600000|2021-04-16 04:50:00|62217.8|62092.8|62230.3|62105.3|62240.6|62115.6|62176.3|62051.3|685
1618548900000|2021-04-16 04:55:00|62231.3|62106.3|61770.1|61645.1|62232.7|62107.7|61719.9|61594.9|831
1618549200000|2021-04-16 05:00:00|61768.4|61643.4|61909.3|61784.3|62015.3|61890.3|61549|61424|917
1618549500000|2021-04-16 05:05:00|61909.2|61784.2|62035.5|61910.5|62091.9|61966.9|61908.6|61783.6|976
1618549800000|2021-04-16 05:10:00|62036|61911|62143.6|62018.6|62237.5|62112.5|62017.6|61892.6|991
1618550100000|2021-04-16 05:15:00|62142.5|62017.5|62264.7|62139.7|62272.7|62147.7|62111.1|61986.1|927
1618550400000|2021-04-16 05:20:00|62265.3|62140.3|62256.2|62131.2|62269.8|62144.8|62190.7|62065.7|905
1618550700000|2021-04-16 05:25:00|62255.5|62130.5|62147.3|62022.3|62260.2|62135.2|62066.1|61941.1|850
1618551000000|2021-04-16 05:30:00|62146.5|62021.5|61663.5|61538.5|62157.5|62032.5|61613.7|61488.7|905
1618551300000|2021-04-16 05:35:00|61662.7|61537.7|61790.3|61665.3|61886.1|61761.1|61629.8|61504.8|1061
1618551600000|2021-04-16 05:40:00|61789.1|61664.1|61987.1|61862.1|61987.1|61862.1|61759.8|61634.8|858
1618551900000|2021-04-16 05:45:00|61987.4|61862.4|62022.6|61897.6|62028.7|61903.7|61809.5|61684.5|879
1618552200000|2021-04-16 05:50:00|62021.1|61896.1|61987.7|61862.7|62047.3|61922.3|61890.3|61765.3|879
1618552500000|2021-04-16 05:55:00|61988.4|61863.4|61933.5|61808.5|61988.4|61863.4|61800.2|61675.2|885
1618552800000|2021-04-16 06:00:00|61933.6|61808.6|61324.2|61199.2|61933.6|61808.6|61285.2|61160.2|1058
1618553100000|2021-04-16 06:05:00|61318.9|61193.9|61552.9|61427.9|61591.3|61466.3|61256|61131|1098
1618553400000|2021-04-16 06:10:00|61555.3|61430.3|61659.6|61534.6|61668.8|61543.8|61430.3|61305.3|1046
1618553700000|2021-04-16 06:15:00|61659.4|61534.4|61381.5|61256.5|61684.4|61559.4|61365.2|61240.2|909
1618554000000|2021-04-16 06:20:00|61390.7|61265.7|61434.6|61309.6|61494.2|61369.2|61278.5|61153.5|1045
1618554300000|2021-04-16 06:25:00|61432.4|61307.4|61407.9|61282.9|61501.4|61376.4|61217|61092|1066
1618554600000|2021-04-16 06:30:00|61421.5|61296.5|61236.3|61111.3|61466|61341|61195.5|61070.5|1024
1618554900000|2021-04-16 06:35:00|61242.7|61117.7|61476.1|61351.1|61586.2|61461.2|61242.7|61117.7|1000
1618555200000|2021-04-16 06:40:00|61476.2|61351.2|61573.7|61448.7|61592.4|61467.4|61475|61350|766
1618555500000|2021-04-16 06:45:00|61570.9|61445.9|61496.4|61371.4|61646.4|61521.4|61460|61335|866
1618555800000|2021-04-16 06:50:00|61496.8|61371.8|61548.5|61423.5|61551.6|61426.6|61415.8|61290.8|898
1618556100000|2021-04-16 06:55:00|61549.3|61424.3|61566.9|61441.9|61647.9|61522.9|61546.2|61421.2|862
1618556400000|2021-04-16 07:00:00|61566.1|61441.1|61438.1|61313.1|61566.1|61441.1|61351.2|61226.2|944
1618556700000|2021-04-16 07:05:00|61440|61315|61350.7|61225.7|61521.5|61396.5|61350.6|61225.6|910
1618557000000|2021-04-16 07:10:00|61350.1|61225.1|61475.3|61350.3|61476.8|61351.8|61322.7|61197.7|859
1618557300000|2021-04-16 07:15:00|61475.1|61350.1|61246.9|61121.9|61475.1|61350.1|61171.3|61046.3|944
1618557600000|2021-04-16 07:20:00|61248.5|61123.5|61429.4|61304.4|61436.3|61311.3|61189.7|61064.7|885
1618557900000|2021-04-16 07:25:00|61423.3|61298.3|61542.1|61417.1|61579.6|61454.6|61420.2|61295.2|855
1618558200000|2021-04-16 07:30:00|61542.3|61417.3|61549.1|61424.1|61604.9|61479.9|61502.3|61377.3|805
1618558500000|2021-04-16 07:35:00|61549.5|61424.5|61686.2|61561.2|61702|61577|61529.8|61404.8|702
1618558800000|2021-04-16 07:40:00|61687.1|61562.1|61670.7|61545.7|61730.8|61605.8|61641.1|61516.1|939
1618559100000|2021-04-16 07:45:00|61670.6|61545.6|61671.4|61546.4|61693|61568|61625.7|61500.7|903
1618559400000|2021-04-16 07:50:00|61673.6|61548.6|61622.9|61497.9|61686.1|61561.1|61617.6|61492.6|747
1618559700000|2021-04-16 07:55:00|61619.7|61494.7|61503.8|61378.8|61655|61530|61439.6|61314.6|868
1618560000000|2021-04-16 08:00:00|61512.2|61387.2|61385.9|61260.9|61556.9|61431.9|61299.3|61174.3|973
1618560300000|2021-04-16 08:05:00|61383.1|61258.1|61677.9|61552.9|61689.2|61564.2|61326.4|61201.4|918
1618560600000|2021-04-16 08:10:00|61679.4|61554.4|61541.2|61416.2|61725.6|61600.6|61541.2|61416.2|762
1618560900000|2021-04-16 08:15:00|61541|61416|61634.9|61509.9|61653.9|61528.9|61529.5|61404.5|738
1618561200000|2021-04-16 08:20:00|61637.5|61512.5|61672.3|61547.3|61712.6|61587.6|61629.8|61504.8|897
1618561500000|2021-04-16 08:25:00|61660.7|61535.7|61655.4|61530.4|61690|61565|61634.6|61509.6|786
1618561800000|2021-04-16 08:30:00|61657.1|61532.1|61443.7|61318.7|61659.1|61534.1|61438.7|61313.7|758
1618562100000|2021-04-16 08:35:00|61443.2|61318.2|61497.6|61372.6|61504.5|61379.5|61353.3|61228.3|791
1618562400000|2021-04-16 08:40:00|61496.1|61371.1|61608.1|61483.1|61612.1|61487.1|61466.2|61341.2|762
1618562700000|2021-04-16 08:45:00|61609.1|61484.1|61459.1|61334.1|61609.1|61484.1|61458.7|61333.7|711
1618563000000|2021-04-16 08:50:00|61456.6|61331.6|61302.4|61177.4|61516.3|61391.3|61301.2|61176.2|820
1618563300000|2021-04-16 08:55:00|61302.3|61177.3|61321.8|61196.8|61423.2|61298.2|61269.8|61144.8|873
1618563600000|2021-04-16 09:00:00|61321.7|61196.7|61291|61166|61344.5|61219.5|61225.6|61100.6|867
1618563900000|2021-04-16 09:05:00|61290.7|61165.7|60883.7|60758.7|61353.6|61228.6|60872.2|60747.2|1020
1618564200000|2021-04-16 09:10:00|60880.6|60755.6|60845.1|60720.1|61047.8|60922.8|60779.2|60654.2|1072
1618564500000|2021-04-16 09:15:00|60845.5|60720.5|61017.8|60892.8|61044.3|60919.3|60766.4|60641.4|999
1618564800000|2021-04-16 09:20:00|61016.5|60891.5|61012.4|60887.4|61108.1|60983.1|61003|60878|918
1618565100000|2021-04-16 09:25:00|61012.6|60887.6|60824.6|60699.6|61049|60924|60664.4|60539.4|1023
1618565400000|2021-04-16 09:30:00|60822.5|60697.5|60657.3|60532.3|60930.8|60805.8|60639.5|60514.5|1048
1618565700000|2021-04-16 09:35:00|60656.7|60531.7|60725.8|60600.8|60770.1|60645.1|60532.8|60407.8|1038
1618566000000|2021-04-16 09:40:00|60724.8|60599.8|60603.6|60478.6|60777.5|60652.5|60597.2|60472.2|960
1618566300000|2021-04-16 09:45:00|60604|60479|60704.3|60579.3|60772.4|60647.4|60570.4|60445.4|913
1618566600000|2021-04-16 09:50:00|60703.4|60578.4|60861.1|60736.1|60870.9|60745.9|60605.2|60480.2|1001
1618566900000|2021-04-16 09:55:00|60862.1|60737.1|60765.3|60640.3|60867.4|60742.4|60754.4|60629.4|907
1618567200000|2021-04-16 10:00:00|60766|60641|60824|60699|60831.3|60706.3|60650.3|60525.3|918
1618567500000|2021-04-16 10:05:00|60827.3|60702.3|60913.3|60788.3|60926.3|60801.3|60779.6|60654.6|831
1618567800000|2021-04-16 10:10:00|60913.9|60788.9|61009.4|60884.4|61027.1|60902.1|60913.9|60788.9|831
1618568100000|2021-04-16 10:15:00|61010.1|60885.1|60882.3|60757.3|61010.2|60885.2|60881.5|60756.5|891
1618568400000|2021-04-16 10:20:00|60882.4|60757.4|60821.2|60696.2|60902.6|60777.6|60813.1|60688.1|877
1618568700000|2021-04-16 10:25:00|60821.6|60696.6|60950.7|60825.7|60952|60827|60773.4|60648.4|842
1618569000000|2021-04-16 10:30:00|60949.9|60824.9|60731.2|60606.2|60951|60826|60723.4|60598.4|905
1618569300000|2021-04-16 10:35:00|60730.5|60605.5|60625.3|60500.3|60783.4|60658.4|60594.8|60469.8|944
1618569600000|2021-04-16 10:40:00|60626.6|60501.6|60488.6|60363.6|60632.8|60507.8|60399.2|60274.2|1025
1618569900000|2021-04-16 10:45:00|60487.9|60362.9|60578.4|60453.4|60578.4|60453.4|60376.2|60251.2|1021
1618570200000|2021-04-16 10:50:00|60577|60452|60562.4|60437.4|60644.2|60519.2|60561.8|60436.8|945
1618570500000|2021-04-16 10:55:00|60562.7|60437.7|60361.3|60236.3|60562.7|60437.7|60361.3|60236.3|898
1618570800000|2021-04-16 11:00:00|60362.1|60237.1|60630.6|60505.6|60647.5|60522.5|60326.8|60201.8|968
1618571100000|2021-04-16 11:05:00|60629|60504|60642.4|60517.4|60709.1|60584.1|60608.4|60483.4|1006
1618571400000|2021-04-16 11:10:00|60642.8|60517.8|60583.8|60458.8|60647|60522|60473.4|60348.4|996
1618571700000|2021-04-16 11:15:00|60583.6|60458.6|60225.8|60100.8|60583.6|60458.6|60224.1|60099.1|964
1618572000000|2021-04-16 11:20:00|60224.5|60099.5|60426.5|60301.5|60447.3|60322.3|60131.7|60006.7|1007
1618572300000|2021-04-16 11:25:00|60426.8|60301.8|60620.6|60495.6|60650|60525|60426|60301|1027
1618572600000|2021-04-16 11:30:00|60632.9|60507.9|60657.7|60532.7|60666.3|60541.3|60455|60330|827
1618572900000|2021-04-16 11:35:00|60658.5|60533.5|60684.1|60559.1|60758.4|60633.4|60595.1|60470.1|806
1618573200000|2021-04-16 11:40:00|60682.9|60557.9|60692.9|60567.9|60701.1|60576.1|60605.9|60480.9|808
1618573500000|2021-04-16 11:45:00|60694.3|60569.3|60702.3|60577.3|60729.6|60604.6|60619.7|60494.7|782
1618573800000|2021-04-16 11:50:00|60702.4|60577.4|60898.6|60773.6|60906.4|60781.4|60692.2|60567.2|878
1618574100000|2021-04-16 11:55:00|60897.2|60772.2|60958.5|60833.5|60971.5|60846.5|60792.9|60667.9|961
1618574400000|2021-04-16 12:00:00|60959|60834|60794.9|60669.9|60959.4|60834.4|60716.5|60591.5|854
1618574700000|2021-04-16 12:05:00|60794.8|60669.8|60771.5|60646.5|60811.4|60686.4|60729.1|60604.1|847
1618575000000|2021-04-16 12:10:00|60771.1|60646.1|60801.8|60676.8|60837.4|60712.4|60770.7|60645.7|749
1618575300000|2021-04-16 12:15:00|60802.2|60677.2|60790|60665|60802.2|60677.2|60662.6|60537.6|742
1618575600000|2021-04-16 12:20:00|60789.6|60664.6|60849.9|60724.9|60849.9|60724.9|60710.4|60585.4|716
1618575900000|2021-04-16 12:25:00|60848.9|60723.9|60978.2|60853.2|61005.5|60880.5|60846|60721|746
1618576200000|2021-04-16 12:30:00|60983|60858|61102.9|60977.9|61112.4|60987.4|60966.8|60841.8|924
1618576500000|2021-04-16 12:35:00|61101.5|60976.5|60959.3|60834.3|61105.1|60980.1|60904.3|60779.3|847
1618576800000|2021-04-16 12:40:00|60958.7|60833.7|60920.1|60795.1|60975.8|60850.8|60856.9|60731.9|789
1618577100000|2021-04-16 12:45:00|60919.7|60794.7|60930.7|60805.7|60962.8|60837.8|60903.9|60778.9|821
1618577400000|2021-04-16 12:50:00|60932.2|60807.2|60972.6|60847.6|61008.2|60883.2|60924.7|60799.7|867
1618577700000|2021-04-16 12:55:00|60973.7|60848.7|60867.3|60742.3|60975.4|60850.4|60859.9|60734.9|888
1618578000000|2021-04-16 13:00:00|60867.4|60742.4|60747.3|60622.3|60867.4|60742.4|60666.7|60541.7|888
1618578300000|2021-04-16 13:05:00|60745.1|60620.1|60931|60806|60954.6|60829.6|60676.2|60551.2|876
1618578600000|2021-04-16 13:10:00|60930.4|60805.4|61106.7|60981.7|61107.2|60982.2|60901.7|60776.7|846
1618578900000|2021-04-16 13:15:00|61107.5|60982.5|61154.4|61029.4|61157.5|61032.5|61055|60930|917
1618579200000|2021-04-16 13:20:00|61154.9|61029.9|61126.8|61001.8|61164.4|61039.4|61106.1|60981.1|852
1618579500000|2021-04-16 13:25:00|61127.1|61002.1|61241.3|61116.3|61241.3|61116.3|61085.6|60960.6|678
1618579800000|2021-04-16 13:30:00|61243.9|61118.9|61281|61156|61306.2|61181.2|61207.7|61082.7|680
1618580100000|2021-04-16 13:35:00|61279.4|61154.4|61268.6|61143.6|61382.2|61257.2|61217.4|61092.4|987
1618580400000|2021-04-16 13:40:00|61268.7|61143.7|61024.2|60899.2|61275|61150|61004.8|60879.8|946
1618580700000|2021-04-16 13:45:00|61031.9|60906.9|60721.9|60596.9|61098.5|60973.5|60721.1|60596.1|882
1618581000000|2021-04-16 13:50:00|60719.5|60594.5|60754.6|60629.6|60758.1|60633.1|60442.2|60317.2|944
1618581300000|2021-04-16 13:55:00|60755.5|60630.5|60751.1|60626.1|60888.9|60763.9|60618.7|60493.7|884
1618581600000|2021-04-16 14:00:00|60751.3|60626.3|60925.9|60800.9|60932.5|60807.5|60721.7|60596.7|838
1618581900000|2021-04-16 14:05:00|60923.8|60798.8|61105.8|60980.8|61113.2|60988.2|60923.8|60798.8|734
1618582200000|2021-04-16 14:10:00|61106.2|60981.2|61094.7|60969.7|61139.3|61014.3|61021.5|60896.5|701
1618582500000|2021-04-16 14:15:00|61095.5|60970.5|60992.8|60867.8|61100.8|60975.8|60937.5|60812.5|802
1618582800000|2021-04-16 14:20:00|60992.6|60867.6|61237.9|61112.9|61361|61236|60992.6|60867.6|881
1618583100000|2021-04-16 14:25:00|61276.5|61151.5|61540.1|61415.1|61635.8|61510.8|61239.8|61114.8|940
1618583400000|2021-04-16 14:30:00|61535.6|61410.6|61392.6|61267.6|61584.5|61459.5|61388.7|61263.7|867
1618583700000|2021-04-16 14:35:00|61389.1|61264.1|61398.8|61273.8|61448.3|61323.3|61375|61250|614
1618584000000|2021-04-16 14:40:00|61399.1|61274.1|61559.8|61434.8|61584.9|61459.9|61395.4|61270.4|832
1618584300000|2021-04-16 14:45:00|61553.5|61428.5|61472.6|61347.6|61555.2|61430.2|61451.9|61326.9|667
1618584600000|2021-04-16 14:50:00|61472.9|61347.9|61645.8|61520.8|61646.6|61521.6|61462.5|61337.5|622
1618584900000|2021-04-16 14:55:00|61645.9|61520.9|61502.9|61377.9|61682.2|61557.2|61490.8|61365.8|866
1618585200000|2021-04-16 15:00:00|61502.3|61377.3|61519.9|61394.9|61524.5|61399.5|61414.4|61289.4|724
1618585500000|2021-04-16 15:05:00|61520.5|61395.5|61487|61362|61528.2|61403.2|61380.8|61255.8|728
1618585800000|2021-04-16 15:10:00|61487.6|61362.6|61447.1|61322.1|61494.7|61369.7|61346.7|61221.7|997
1618586100000|2021-04-16 15:15:00|61448.7|61323.7|61447.4|61322.4|61530.7|61405.7|61379.9|61254.9|980
1618586400000|2021-04-16 15:20:00|61448.7|61323.7|61427.4|61302.4|61462|61337|61383|61258|896
1618586700000|2021-04-16 15:25:00|61427|61302|61514.1|61389.1|61589.4|61464.4|61424.3|61299.3|778
1618587000000|2021-04-16 15:30:00|61530.2|61405.2|61649.3|61524.3|61720.8|61595.8|61501.7|61376.7|862
1618587300000|2021-04-16 15:35:00|61652.3|61527.3|61543.1|61418.1|61662.2|61537.2|61527.9|61402.9|820
1618587600000|2021-04-16 15:40:00|61543.7|61418.7|61560.9|61435.9|61577.1|61452.1|61497|61372|753
1618587900000|2021-04-16 15:45:00|61560.5|61435.5|61703.9|61578.9|61704.5|61579.5|61534.6|61409.6|759
1618588200000|2021-04-16 15:50:00|61705.3|61580.3|61760.7|61635.7|61769.9|61644.9|61703.9|61578.9|609
1618588500000|2021-04-16 15:55:00|61760.8|61635.8|61778.2|61653.2|61817.3|61692.3|61758.9|61633.9|789
1618588800000|2021-04-16 16:00:00|61778.6|61653.6|61768.1|61643.1|61821|61696|61705.3|61580.3|889
1618589100000|2021-04-16 16:05:00|61768.7|61643.7|61637.3|61512.3|61771|61646|61633.8|61508.8|925
1618589400000|2021-04-16 16:10:00|61637.6|61512.6|61590.6|61465.6|61647.9|61522.9|61523.2|61398.2|909
1618589700000|2021-04-16 16:15:00|61592.6|61467.6|61610.1|61485.1|61619.7|61494.7|61475.1|61350.1|887
1618590000000|2021-04-16 16:20:00|61612.6|61487.6|61545.3|61420.3|61716.4|61591.4|61545.3|61420.3|893
1618590300000|2021-04-16 16:25:00|61548|61423|61458|61333|61595.9|61470.9|61425.7|61300.7|886
1618590600000|2021-04-16 16:30:00|61443.1|61318.1|61652.8|61527.8|61661.1|61536.1|61419.7|61294.7|869
1618590900000|2021-04-16 16:35:00|61650.3|61525.3|61619|61494|61669.5|61544.5|61612.9|61487.9|917
1618591200000|2021-04-16 16:40:00|61621.4|61496.4|61688.9|61563.9|61689.1|61564.1|61597.9|61472.9|744
1618591500000|2021-04-16 16:45:00|61683.2|61558.2|61906.9|61781.9|61907.4|61782.4|61681.8|61556.8|815
1618591800000|2021-04-16 16:50:00|61905.9|61780.9|61904|61779|61942.3|61817.3|61879.4|61754.4|788
1618592100000|2021-04-16 16:55:00|61904.2|61779.2|61865.5|61740.5|61926.2|61801.2|61798.1|61673.1|720
1618592400000|2021-04-16 17:00:00|61867.8|61742.8|61839.2|61714.2|61909|61784|61813.3|61688.3|784
1618592700000|2021-04-16 17:05:00|61839.1|61714.1|61856.4|61731.4|61861.5|61736.5|61805.6|61680.6|915
1618593000000|2021-04-16 17:10:00|61852.5|61727.5|61882.4|61757.4|61912.4|61787.4|61812.7|61687.7|847
1618593300000|2021-04-16 17:15:00|61881.5|61756.5|61940.9|61815.9|61985.2|61860.2|61876.7|61751.7|828
1618593600000|2021-04-16 17:20:00|61943.5|61818.5|61862.8|61737.8|61955|61830|61833.5|61708.5|817
1618593900000|2021-04-16 17:25:00|61862.5|61737.5|61853.4|61728.4|61913.7|61788.7|61848.1|61723.1|678
1618594200000|2021-04-16 17:30:00|61853.5|61728.5|61868.1|61743.1|61945.2|61820.2|61853.5|61728.5|703
1618594500000|2021-04-16 17:35:00|61867.8|61742.8|61906.8|61781.8|61907.8|61782.8|61824.8|61699.8|799
1618594800000|2021-04-16 17:40:00|61910|61785|61813.2|61688.2|61949|61824|61797.5|61672.5|739
1618595100000|2021-04-16 17:45:00|61809.6|61684.6|61847.3|61722.3|61861.4|61736.4|61787|61662|760
1618595400000|2021-04-16 17:50:00|61847.2|61722.2|61855.6|61730.6|61905|61780|61837|61712|744
1618595700000|2021-04-16 17:55:00|61855.3|61730.3|61739|61614|61880.5|61755.5|61730.3|61605.3|785
1618596000000|2021-04-16 18:00:00|61739.5|61614.5|61708.2|61583.2|61798|61673|61707.6|61582.6|743
1618596300000|2021-04-16 18:05:00|61710.8|61585.8|61594.3|61469.3|61719.4|61594.4|61479.1|61354.1|843
1618596600000|2021-04-16 18:10:00|61607.9|61482.9|61574.4|61449.4|61628.3|61503.3|61523.4|61398.4|779
1618596900000|2021-04-16 18:15:00|61574.5|61449.5|61355|61230|61575.5|61450.5|61339.5|61214.5|737
1618597200000|2021-04-16 18:20:00|61355.3|61230.3|61417.1|61292.1|61417.7|61292.7|61292|61167|749
1618597500000|2021-04-16 18:25:00|61417|61292|61359.7|61234.7|61456.9|61331.9|61358.7|61233.7|681
1618597800000|2021-04-16 18:30:00|61358.7|61233.7|61501.5|61376.5|61514.4|61389.4|61356.8|61231.8|736
1618598100000|2021-04-16 18:35:00|61501.6|61376.6|61489.6|61364.6|61572.1|61447.1|61489.4|61364.4|756
1618598400000|2021-04-16 18:40:00|61486.2|61361.2|61594.5|61469.5|61606.3|61481.3|61463.5|61338.5|783
1618598700000|2021-04-16 18:45:00|61594.1|61469.1|61682.3|61557.3|61700.6|61575.6|61593.3|61468.3|583
1618599000000|2021-04-16 18:50:00|61682.6|61557.6|61799.9|61674.9|61807.8|61682.8|61680.6|61555.6|658
1618599300000|2021-04-16 18:55:00|61799.6|61674.6|61939.1|61814.1|61947.1|61822.1|61793.7|61668.7|698
1618599600000|2021-04-16 19:00:00|61937.3|61812.3|61814.4|61689.4|61990.5|61865.5|61803.7|61678.7|914
1618599900000|2021-04-16 19:05:00|61810.8|61685.8|61822|61697|61872.2|61747.2|61785.1|61660.1|843
1618600200000|2021-04-16 19:10:00|61819.9|61694.9|61820.3|61695.3|61854.6|61729.6|61745|61620|768
1618600500000|2021-04-16 19:15:00|61820.5|61695.5|61717.4|61592.4|61910.9|61785.9|61715.9|61590.9|849
1618600800000|2021-04-16 19:20:00|61715.4|61590.4|61590.4|61465.4|61717.7|61592.7|61538.1|61413.1|879
1618601100000|2021-04-16 19:25:00|61590.7|61465.7|61660.5|61535.5|61695.2|61570.2|61562|61437|839
1618601400000|2021-04-16 19:30:00|61659.4|61534.4|61802.1|61677.1|61803.9|61678.9|61655.7|61530.7|666
1618601700000|2021-04-16 19:35:00|61801.2|61676.2|61865|61740|61873.8|61748.8|61717|61592|639
1618602000000|2021-04-16 19:40:00|61865.2|61740.2|61865.7|61740.7|61892.9|61767.9|61770.2|61645.2|640
1618602300000|2021-04-16 19:45:00|61866.9|61741.9|61839.2|61714.2|61871|61746|61715.3|61590.3|757
1618602600000|2021-04-16 19:50:00|61839.3|61714.3|61844.3|61719.3|61897|61772|61828.4|61703.4|684
1618602900000|2021-04-16 19:55:00|61844|61719|61883.7|61758.7|61901.6|61776.6|61836.1|61711.1|705
1618603200000|2021-04-16 20:00:00|61885.4|61760.4|61827.3|61702.3|61951.4|61826.4|61799.2|61674.2|717
1618603500000|2021-04-16 20:05:00|61821|61696|61949.1|61824.1|61992.7|61867.7|61813.8|61688.8|588
1618603800000|2021-04-16 20:10:00|61947.3|61822.3|61928.5|61803.5|61961.6|61836.6|61875|61750|616
1618604100000|2021-04-16 20:15:00|61930.7|61805.7|61976|61851|61989.4|61864.4|61928.6|61803.6|723
1618604400000|2021-04-16 20:20:00|61975.1|61850.1|61850.7|61725.7|61978.5|61853.5|61850.7|61725.7|776
1618604700000|2021-04-16 20:25:00|61850.8|61725.8|61999.4|61874.4|62005.3|61880.3|61850.8|61725.8|751
1618605000000|2021-04-16 20:30:00|62000.2|61875.2|62052.6|61927.6|62055.5|61930.5|61999|61874|552
1618605300000|2021-04-16 20:35:00|62053.9|61928.9|62004.9|61879.9|62053.9|61928.9|61990.4|61865.4|724
1618605600000|2021-04-16 20:40:00|62007.8|61882.8|61974.7|61849.7|62021.8|61896.8|61969.4|61844.4|681
1618605900000|2021-04-16 20:45:00|61976.7|61851.7|62098.5|61973.5|62122.5|61997.5|61976.7|61851.7|740
1618606200000|2021-04-16 20:50:00|62100|61975|61986|61861|62134|62009|61986|61861|836
1618606500000|2021-04-16 20:55:00|61985.9|61860.9|62028.3|61903.3|62030.5|61905.5|61985.9|61860.9|512
1618642800000|2021-04-17 07:00:00|62025.4|61900.4|62248.7|62123.7|62248.7|62123.7|62025.4|61900.4|493
1618643100000|2021-04-17 07:05:00|62253.9|62128.9|62317.1|62192.1|62375.6|62250.6|62247|62122|745
1618643400000|2021-04-17 07:10:00|62316|62191|62333|62208|62424.3|62299.3|62285.3|62160.3|807
1618643700000|2021-04-17 07:15:00|62333.1|62208.1|62296.6|62171.6|62372.2|62247.2|62280.9|62155.9|772
1618644000000|2021-04-17 07:20:00|62298.5|62173.5|62285|62160|62320.5|62195.5|62217.5|62092.5|850
1618644300000|2021-04-17 07:25:00|62286.1|62161.1|62188.2|62063.2|62288.4|62163.4|62181.6|62056.6|736
1618644600000|2021-04-17 07:30:00|62188|62063|62195.3|62070.3|62196.4|62071.4|62113.4|61988.4|825
1618644900000|2021-04-17 07:35:00|62195.2|62070.2|62357.8|62232.8|62357.8|62232.8|62193.2|62068.2|702
1618645200000|2021-04-17 07:40:00|62357.9|62232.9|62399.8|62274.8|62408.8|62283.8|62345.8|62220.8|634
1618645500000|2021-04-17 07:45:00|62399.9|62274.9|62377|62252|62428.9|62303.9|62376.5|62251.5|744
1618645800000|2021-04-17 07:50:00|62376.8|62251.8|62302.2|62177.2|62398.1|62273.1|62296.5|62171.5|671
1618646100000|2021-04-17 07:55:00|62302|62177|62236|62111|62310.7|62185.7|62228.2|62103.2|826
1618646400000|2021-04-17 08:00:00|62241.7|62116.7|62413.7|62288.7|62446.2|62321.2|62241.7|62116.7|794
1618646700000|2021-04-17 08:05:00|62411.7|62286.7|62353|62228|62411.7|62286.7|62323.7|62198.7|694
1618647000000|2021-04-17 08:10:00|62353.4|62228.4|62363.6|62238.6|62383.9|62258.9|62324|62199|534
1618647300000|2021-04-17 08:15:00|62364|62239|62358.7|62233.7|62440.5|62315.5|62358.7|62233.7|649
1618647600000|2021-04-17 08:20:00|62360.8|62235.8|62346.4|62221.4|62406.6|62281.6|62338.4|62213.4|646
1618647900000|2021-04-17 08:25:00|62346.5|62221.5|62314|62189|62351.5|62226.5|62262|62137|575
1618648200000|2021-04-17 08:30:00|62314.1|62189.1|62291.9|62166.9|62318.3|62193.3|62283.8|62158.8|606
1618648500000|2021-04-17 08:35:00|62292|62167|62333.3|62208.3|62343.2|62218.2|62292|62167|588
1618648800000|2021-04-17 08:40:00|62333.1|62208.1|62322.8|62197.8|62339.5|62214.5|62309.4|62184.4|565
1618649100000|2021-04-17 08:45:00|62322.5|62197.5|62405.5|62280.5|62410.3|62285.3|62306.6|62181.6|619
1618649400000|2021-04-17 08:50:00|62406.4|62281.4|62425.5|62300.5|62441.1|62316.1|62398.7|62273.7|638
1618649700000|2021-04-17 08:55:00|62425.2|62300.2|62500.6|62375.6|62501.2|62376.2|62404.4|62279.4|660
1618650000000|2021-04-17 09:00:00|62500.9|62375.9|62413|62288|62557.2|62432.2|62406.3|62281.3|674
1618650300000|2021-04-17 09:05:00|62412.2|62287.2|62316.8|62191.8|62414|62289|62301|62176|682
1618650600000|2021-04-17 09:10:00|62319.1|62194.1|62278.3|62153.3|62355.5|62230.5|62254.6|62129.6|631
1618650900000|2021-04-17 09:15:00|62277.9|62152.9|62111.3|61986.3|62277.9|62152.9|62098.2|61973.2|863
1618651200000|2021-04-17 09:20:00|62111.9|61986.9|61950|61825|62112.1|61987.1|61926.5|61801.5|857
1618651500000|2021-04-17 09:25:00|61949.7|61824.7|61865.2|61740.2|61950.9|61825.9|61791.3|61666.3|903
1618651800000|2021-04-17 09:30:00|61864.9|61739.9|61828.6|61703.6|61959.7|61834.7|61778.2|61653.2|861
1618652100000|2021-04-17 09:35:00|61828.8|61703.8|61902.8|61777.8|61910.4|61785.4|61795.8|61670.8|741
1618652400000|2021-04-17 09:40:00|61904.1|61779.1|61840.9|61715.9|61907.3|61782.3|61840|61715|760
1618652700000|2021-04-17 09:45:00|61842.3|61717.3|61629.2|61504.2|61842.9|61717.9|61594.7|61469.7|876
1618653000000|2021-04-17 09:50:00|61626.6|61501.6|61674.9|61549.9|61755.6|61630.6|61626.6|61501.6|786
1618653300000|2021-04-17 09:55:00|61677.3|61552.3|61788.6|61663.6|61816.6|61691.6|61660.4|61535.4|746
1618653600000|2021-04-17 10:00:00|61793.1|61668.1|61698.7|61573.7|61824.5|61699.5|61696.7|61571.7|888
1618653900000|2021-04-17 10:05:00|61697.2|61572.2|61691.5|61566.5|61697.2|61572.2|61515.7|61390.7|917
1618654200000|2021-04-17 10:10:00|61688.9|61563.9|61884.9|61759.9|61920.1|61795.1|61688.9|61563.9|978
1618654500000|2021-04-17 10:15:00|61884.8|61759.8|61926.1|61801.1|61983.4|61858.4|61877.5|61752.5|791
1618654800000|2021-04-17 10:20:00|61925.3|61800.3|61757.5|61632.5|61946.8|61821.8|61736.6|61611.6|829
1618655100000|2021-04-17 10:25:00|61757.9|61632.9|61728.9|61603.9|61829|61704|61728.9|61603.9|853
1618655400000|2021-04-17 10:30:00|61729|61604|61741.4|61616.4|61801.4|61676.4|61666.5|61541.5|756
1618655700000|2021-04-17 10:35:00|61741.5|61616.5|61749.1|61624.1|61803.7|61678.7|61715.6|61590.6|767
1618656000000|2021-04-17 10:40:00|61749|61624|61629.9|61504.9|61758|61633|61624.5|61499.5|820
1618656300000|2021-04-17 10:45:00|61630|61505|61730.2|61605.2|61734.5|61609.5|61584.6|61459.6|794
1618656600000|2021-04-17 10:50:00|61729.5|61604.5|61481.2|61356.2|61762|61637|61478.3|61353.3|856
1618656900000|2021-04-17 10:55:00|61481.5|61356.5|61460.4|61335.4|61493.4|61368.4|61387.1|61262.1|843
1618657200000|2021-04-17 11:00:00|61464.3|61339.3|61398.6|61273.6|61464.3|61339.3|61362.3|61237.3|775
1618657500000|2021-04-17 11:05:00|61400.6|61275.6|61383.7|61258.7|61463.7|61338.7|61324.2|61199.2|832
1618657800000|2021-04-17 11:10:00|61382.2|61257.2|61491.6|61366.6|61493.3|61368.3|61380.6|61255.6|676
1618658100000|2021-04-17 11:15:00|61490|61365|61460.7|61335.7|61518.4|61393.4|61419.2|61294.2|836
1618658400000|2021-04-17 11:20:00|61461.2|61336.2|61305.1|61180.1|61466|61341|61276.8|61151.8|952
1618658700000|2021-04-17 11:25:00|61303.7|61178.7|61246.3|61121.3|61359.3|61234.3|61204.6|61079.6|836
1618659000000|2021-04-17 11:30:00|61245.8|61120.8|61076.4|60951.4|61245.9|61120.9|61057.3|60932.3|992
1618659300000|2021-04-17 11:35:00|61075.3|60950.3|60899.7|60774.7|61119.1|60994.1|60799.3|60674.3|987
1618659600000|2021-04-17 11:40:00|60903.6|60778.6|60998.7|60873.7|60998.7|60873.7|60870.7|60745.7|1009
1618659900000|2021-04-17 11:45:00|60999.5|60874.5|61230.9|61105.9|61232.8|61107.8|60999.5|60874.5|918
1618660200000|2021-04-17 11:50:00|61232.9|61107.9|60963.6|60838.6|61243.1|61118.1|60963.5|60838.5|955
1618660500000|2021-04-17 11:55:00|60961.9|60836.9|60989.4|60864.4|61118|60993|60925.9|60800.9|901
1618660800000|2021-04-17 12:00:00|60989.1|60864.1|60674.3|60549.3|60990|60865|60622.8|60497.8|1073
1618661100000|2021-04-17 12:05:00|60675.8|60550.8|60876|60751|60880.6|60755.6|60618.2|60493.2|979
1618661400000|2021-04-17 12:10:00|60873.3|60748.3|60920.2|60795.2|60964.4|60839.4|60865.3|60740.3|936
1618661700000|2021-04-17 12:15:00|60920.9|60795.9|61039|60914|61039|60914|60917.3|60792.3|909
1618662000000|2021-04-17 12:20:00|61039.7|60914.7|60918.1|60793.1|61067.9|60942.9|60891.6|60766.6|928
1618662300000|2021-04-17 12:25:00|60917.6|60792.6|60846.2|60721.2|60977.4|60852.4|60844.8|60719.8|913
1618662600000|2021-04-17 12:30:00|60846.1|60721.1|60875.6|60750.6|60876.6|60751.6|60738.8|60613.8|994
1618662900000|2021-04-17 12:35:00|60875.3|60750.3|61088.5|60963.5|61147.2|61022.2|60867.8|60742.8|897
1618663200000|2021-04-17 12:40:00|61088|60963|61120.9|60995.9|61130.1|61005.1|61025.6|60900.6|881
1618663500000|2021-04-17 12:45:00|61120.8|60995.8|61032|60907|61131.3|61006.3|60992.1|60867.1|907
1618663800000|2021-04-17 12:50:00|61031.7|60906.7|61112.9|60987.9|61126.1|61001.1|60991|60866|870
1618664100000|2021-04-17 12:55:00|61113.3|60988.3|61148.5|61023.5|61159.7|61034.7|61077.5|60952.5|836
1618664400000|2021-04-17 13:00:00|61147.8|61022.8|61119.5|60994.5|61148.4|61023.4|61063.1|60938.1|867
1618664700000|2021-04-17 13:05:00|61119.7|60994.7|61144.1|61019.1|61151|61026|61099.7|60974.7|586
1618665000000|2021-04-17 13:10:00|61144.9|61019.9|61005|60880|61146|61021|61005|60880|790
1618665300000|2021-04-17 13:15:00|61003.6|60878.6|60658.1|60533.1|61003.6|60878.6|60656.5|60531.5|981
1618665600000|2021-04-17 13:20:00|60657.3|60532.3|60687.4|60562.4|60777.2|60652.2|60501.8|60376.8|991
1618665900000|2021-04-17 13:25:00|60686.8|60561.8|60833.2|60708.2|60850.7|60725.7|60605.7|60480.7|951
1618666200000|2021-04-17 13:30:00|60833.4|60708.4|61059.1|60934.1|61109.3|60984.3|60833.4|60708.4|911
1618666500000|2021-04-17 13:35:00|61058.8|60933.8|61202.6|61077.6|61208.4|61083.4|61003.2|60878.2|906
1618666800000|2021-04-17 13:40:00|61202.4|61077.4|61241.2|61116.2|61256.7|61131.7|61191.7|61066.7|888
1618667100000|2021-04-17 13:45:00|61244.2|61119.2|61208|61083|61245.4|61120.4|61168.5|61043.5|878
1618667400000|2021-04-17 13:50:00|61208.4|61083.4|61197.4|61072.4|61246.2|61121.2|61185.4|61060.4|912
1618667700000|2021-04-17 13:55:00|61194.8|61069.8|61151.8|61026.8|61197|61072|61110.1|60985.1|709
1618668000000|2021-04-17 14:00:00|61151.9|61026.9|61205.2|61080.2|61220.4|61095.4|60942.4|60817.4|957
1618668300000|2021-04-17 14:05:00|61204.3|61079.3|61326.1|61201.1|61329.7|61204.7|61200.8|61075.8|790
1618668600000|2021-04-17 14:10:00|61324.4|61199.4|61194.2|61069.2|61326.6|61201.6|61152|61027|748
1618668900000|2021-04-17 14:15:00|61195.2|61070.2|61089.4|60964.4|61195.2|61070.2|60976.1|60851.1|915
1618669200000|2021-04-17 14:20:00|61094.4|60969.4|61049.7|60924.7|61157.7|61032.7|61049.7|60924.7|948
1618669500000|2021-04-17 14:25:00|61046.7|60921.7|60999.1|60874.1|61068.9|60943.9|60948.5|60823.5|859
1618669800000|2021-04-17 14:30:00|60998.7|60873.7|61006.9|60881.9|61111.4|60986.4|60992.1|60867.1|911
1618670100000|2021-04-17 14:35:00|61003.4|60878.4|60889.7|60764.7|61087.7|60962.7|60886.7|60761.7|709
1618670400000|2021-04-17 14:40:00|60886.4|60761.4|60932.5|60807.5|61023.3|60898.3|60881.5|60756.5|794
1618670700000|2021-04-17 14:45:00|60932.4|60807.4|60880|60755|60998.6|60873.6|60803.8|60678.8|843
1618671000000|2021-04-17 14:50:00|60878.9|60753.9|60868.5|60743.5|60896.5|60771.5|60719.1|60594.1|954
1618671300000|2021-04-17 14:55:00|60874.9|60749.9|60769.6|60644.6|60919.3|60794.3|60769.6|60644.6|868
1618671600000|2021-04-17 15:00:00|60769.5|60644.5|60584.6|60459.6|60788.9|60663.9|60584.1|60459.1|846
1618671900000|2021-04-17 15:05:00|60584.7|60459.7|60677.9|60552.9|60685.3|60560.3|60573|60448|863
1618672200000|2021-04-17 15:10:00|60681.2|60556.2|60637.6|60512.6|60716.2|60591.2|60637.6|60512.6|692
1618672500000|2021-04-17 15:15:00|60634.9|60509.9|60498.3|60373.3|60725.6|60600.6|60497|60372|854
1618672800000|2021-04-17 15:20:00|60499.1|60374.1|60579.6|60454.6|60580.1|60455.1|60425|60300|894
1618673100000|2021-04-17 15:25:00|60580.2|60455.2|60677.6|60552.6|60679.9|60554.9|60580.2|60455.2|718
1618673400000|2021-04-17 15:30:00|60679.6|60554.6|60455.1|60330.1|60679.6|60554.6|60455.1|60330.1|774
1618673700000|2021-04-17 15:35:00|60455.8|60330.8|60390|60265|60510.5|60385.5|60343.3|60218.3|958
1618674000000|2021-04-17 15:40:00|60387.4|60262.4|60271|60146|60423.3|60298.3|60237|60112|1007
1618674300000|2021-04-17 15:45:00|60270.5|60145.5|60396.5|60271.5|60408.9|60283.9|60221.3|60096.3|879
1618674600000|2021-04-17 15:50:00|60396.3|60271.3|60308.7|60183.7|60519.9|60394.9|60278.8|60153.8|950
1618674900000|2021-04-17 15:55:00|60310.3|60185.3|60392.4|60267.4|60429.2|60304.2|60258.1|60133.1|942
1618675200000|2021-04-17 16:00:00|60392.5|60267.5|60289.1|60164.1|60393.5|60268.5|60084.7|59959.7|1094
1618675500000|2021-04-17 16:05:00|60289.3|60164.3|60613.3|60488.3|60628.4|60503.4|60286.7|60161.7|1035
1618675800000|2021-04-17 16:10:00|60617.3|60492.3|60666|60541|60669.9|60544.9|60466.8|60341.8|940
1618676100000|2021-04-17 16:15:00|60665.9|60540.9|60554.2|60429.2|60684.8|60559.8|60551.8|60426.8|905
1618676400000|2021-04-17 16:20:00|60554|60429|60554.9|60429.9|60559.5|60434.5|60475.3|60350.3|827
1618676700000|2021-04-17 16:25:00|60555.9|60430.9|60603.7|60478.7|60603.7|60478.7|60523.3|60398.3|768
1618677000000|2021-04-17 16:30:00|60604.4|60479.4|60578.7|60453.7|60619.6|60494.6|60545.5|60420.5|878
1618677300000|2021-04-17 16:35:00|60578.9|60453.9|60594.3|60469.3|60623.6|60498.6|60578.1|60453.1|750
1618677600000|2021-04-17 16:40:00|60591.6|60466.6|60689.8|60564.8|60692.7|60567.7|60569.4|60444.4|586
1618677900000|2021-04-17 16:45:00|60689.7|60564.7|60680.2|60555.2|60775.8|60650.8|60668.3|60543.3|823
1618678200000|2021-04-17 16:50:00|60680.3|60555.3|60657.8|60532.8|60687.9|60562.9|60626.5|60501.5|692
1618678500000|2021-04-17 16:55:00|60657.7|60532.7|60501.9|60376.9|60657.7|60532.7|60501.2|60376.2|638
1618678800000|2021-04-17 17:00:00|60493.3|60368.3|60556.5|60431.5|60556.5|60431.5|60435.6|60310.6|774
1618679100000|2021-04-17 17:05:00|60557.3|60432.3|60600.8|60475.8|60678.2|60553.2|60556.2|60431.2|818
1618679400000|2021-04-17 17:10:00|60601|60476|60585.1|60460.1|60655.4|60530.4|60552.9|60427.9|832
1618679700000|2021-04-17 17:15:00|60584.9|60459.9|60661.4|60536.4|60702.9|60577.9|60540.8|60415.8|778
1618680000000|2021-04-17 17:20:00|60666.3|60541.3|60653.5|60528.5|60701.6|60576.6|60581.9|60456.9|785
1618680300000|2021-04-17 17:25:00|60651.9|60526.9|60657.8|60532.8|60676|60551|60604.1|60479.1|689
1618680600000|2021-04-17 17:30:00|60658.7|60533.7|60628|60503|60659.3|60534.3|60584.8|60459.8|785
1618680900000|2021-04-17 17:35:00|60629|60504|60662.9|60537.9|60663|60538|60580.3|60455.3|689
1618681200000|2021-04-17 17:40:00|60662.7|60537.7|60492.7|60367.7|60665.8|60540.8|60488.2|60363.2|730
1618681500000|2021-04-17 17:45:00|60492.8|60367.8|60308.8|60183.8|60556.6|60431.6|60307.6|60182.6|887
1618681800000|2021-04-17 17:50:00|60306.4|60181.4|60159.3|60034.3|60324.4|60199.4|60124.7|59999.7|956
1618682100000|2021-04-17 17:55:00|60161|60036|59836.5|59711.5|60167.1|60042.1|59812.6|59687.6|1064
1618682400000|2021-04-17 18:00:00|59831.8|59706.8|60021.5|59896.5|60031|59906|59762.6|59637.6|1051
1618682700000|2021-04-17 18:05:00|60017.1|59892.1|60226.5|60101.5|60259.4|60134.4|59995.3|59870.3|928
1618683000000|2021-04-17 18:10:00|60223.7|60098.7|60301.3|60176.3|60301.3|60176.3|60162|60037|864
1618683300000|2021-04-17 18:15:00|60301.7|60176.7|60460.4|60335.4|60475.2|60350.2|60291.4|60166.4|886
1618683600000|2021-04-17 18:20:00|60461.2|60336.2|60378.1|60253.1|60488.2|60363.2|60364.4|60239.4|885
1618683900000|2021-04-17 18:25:00|60379.8|60254.8|60365.6|60240.6|60454.6|60329.6|60298.7|60173.7|885
1618684200000|2021-04-17 18:30:00|60366.6|60241.6|60545.1|60420.1|60563.5|60438.5|60359.5|60234.5|851
1618684500000|2021-04-17 18:35:00|60543.1|60418.1|60553.9|60428.9|60605.3|60480.3|60495.7|60370.7|824
1618684800000|2021-04-17 18:40:00|60553.5|60428.5|60551.8|60426.8|60633.7|60508.7|60509.4|60384.4|847
1618685100000|2021-04-17 18:45:00|60551.9|60426.9|60495|60370|60553|60428|60471.1|60346.1|718
1618685400000|2021-04-17 18:50:00|60495.1|60370.1|60473.8|60348.8|60497.5|60372.5|60451.6|60326.6|626
1618685700000|2021-04-17 18:55:00|60473.9|60348.9|60496.6|60371.6|60497.5|60372.5|60442.3|60317.3|677
1618686000000|2021-04-17 19:00:00|60495.6|60370.6|60696|60571|60711.3|60586.3|60495.4|60370.4|850
1618686300000|2021-04-17 19:05:00|60696.7|60571.7|60765.9|60640.9|60795.2|60670.2|60654.8|60529.8|843
1618686600000|2021-04-17 19:10:00|60765.6|60640.6|60843.6|60718.6|60845|60720|60732.3|60607.3|819
1618686900000|2021-04-17 19:15:00|60843.4|60718.4|60774|60649|60891.4|60766.4|60761|60636|766
1618687200000|2021-04-17 19:20:00|60773.1|60648.1|60753.6|60628.6|60810.6|60685.6|60748.7|60623.7|735
1618687500000|2021-04-17 19:25:00|60750.9|60625.9|60734|60609|60764.1|60639.1|60706.8|60581.8|791
1618687800000|2021-04-17 19:30:00|60733.3|60608.3|60789.2|60664.2|60798.5|60673.5|60698.5|60573.5|854
1618688100000|2021-04-17 19:35:00|60789.1|60664.1|60809.1|60684.1|60821.3|60696.3|60763.5|60638.5|767
1618688400000|2021-04-17 19:40:00|60808.8|60683.8|60790|60665|60811.3|60686.3|60778.9|60653.9|710
1618688700000|2021-04-17 19:45:00|60789.5|60664.5|60798.2|60673.2|60833.2|60708.2|60766.6|60641.6|809
1618689000000|2021-04-17 19:50:00|60799|60674|60762.1|60637.1|60822.3|60697.3|60735.4|60610.4|729
1618689300000|2021-04-17 19:55:00|60762|60637|60814.8|60689.8|60815.6|60690.6|60739.9|60614.9|702
1618689600000|2021-04-17 20:00:00|60817.1|60692.1|60768.3|60643.3|60854.3|60729.3|60732.3|60607.3|810
1618689900000|2021-04-17 20:05:00|60768.1|60643.1|60799.1|60674.1|60824.3|60699.3|60718.3|60593.3|555
1618690200000|2021-04-17 20:10:00|60798.2|60673.2|60773.7|60648.7|60798.2|60673.2|60750.4|60625.4|792
1618690500000|2021-04-17 20:15:00|60773.2|60648.2|60795|60670|60795.5|60670.5|60743.5|60618.5|727
1618690800000|2021-04-17 20:20:00|60794.9|60669.9|60786.8|60661.8|60796.6|60671.6|60736.3|60611.3|767
1618691100000|2021-04-17 20:25:00|60786.9|60661.9|60732.1|60607.1|60787.7|60662.7|60724|60599|739
1618691400000|2021-04-17 20:30:00|60731.3|60606.3|60775.4|60650.4|60794.1|60669.1|60731.3|60606.3|698
1618691700000|2021-04-17 20:35:00|60773.2|60648.2|60914|60789|60916.1|60791.1|60765.2|60640.2|711
1618692000000|2021-04-17 20:40:00|60914.1|60789.1|60953.5|60828.5|60954|60829|60901.4|60776.4|585
1618692300000|2021-04-17 20:45:00|60953.1|60828.1|60903.5|60778.5|60996.1|60871.1|60882.9|60757.9|611
1618692600000|2021-04-17 20:50:00|60904.3|60779.3|60939.7|60814.7|60982.7|60857.7|60904.3|60779.3|572
1618692900000|2021-04-17 20:55:00|60940.2|60815.2|60929|60804|60950.7|60825.7|60917|60792|485
1618693200000|2021-04-17 21:00:00|60929.7|60804.7|60903.6|60778.6|60929.7|60804.7|60888.7|60763.7|580
1618693500000|2021-04-17 21:05:00|60904.9|60779.9|60903.1|60778.1|60921.5|60796.5|60900.6|60775.6|561
1618693800000|2021-04-17 21:10:00|60900.6|60775.6|60890.3|60765.3|60907.2|60782.2|60832.8|60707.8|584
1618694100000|2021-04-17 21:15:00|60890.9|60765.9|60894.2|60769.2|60936.4|60811.4|60883.4|60758.4|530
1618694400000|2021-04-17 21:20:00|60897.9|60772.9|60885.8|60760.8|60928.9|60803.9|60848.4|60723.4|699
1618694700000|2021-04-17 21:25:00|60885.1|60760.1|60999.1|60874.1|60999.7|60874.7|60885.1|60760.1|642
1618695000000|2021-04-17 21:30:00|60999|60874|60982.6|60857.6|61064.8|60939.8|60980.1|60855.1|435
1618695300000|2021-04-17 21:35:00|60981.2|60856.2|60939.6|60814.6|60981.2|60856.2|60932.4|60807.4|414
1618695600000|2021-04-17 21:40:00|60939.5|60814.5|60878.9|60753.9|60939.5|60814.5|60874.8|60749.8|333
1618695900000|2021-04-17 21:45:00|60879|60754|60801.3|60676.3|60910|60785|60801.3|60676.3|531
1618696200000|2021-04-17 21:50:00|60802|60677|60723.6|60598.6|60864.4|60739.4|60721|60596|698
1618696500000|2021-04-17 21:55:00|60724.3|60599.3|60837.7|60712.7|60843|60718|60723.7|60598.7|437
1618696800000|2021-04-17 22:00:00|60834|60709|60754.5|60629.5|60905.6|60780.6|60753.8|60628.8|517
1618697100000|2021-04-17 22:05:00|60754.6|60629.6|60776.1|60651.1|60840.2|60715.2|60748.7|60623.7|692
1618697400000|2021-04-17 22:10:00|60776|60651|60863.1|60738.1|60881.7|60756.7|60774.6|60649.6|630
1618697700000|2021-04-17 22:15:00|60862.9|60737.9|60862.9|60737.9|60915.8|60790.8|60852.8|60727.8|529
1618698000000|2021-04-17 22:20:00|60863|60738|60866.5|60741.5|60941.4|60816.4|60836.1|60711.1|636
1618698300000|2021-04-17 22:25:00|60867.3|60742.3|60808.9|60683.9|60875.9|60750.9|60807.7|60682.7|641
1618698600000|2021-04-17 22:30:00|60808.1|60683.1|60748.6|60623.6|60836.2|60711.2|60746.1|60621.1|625
1618698900000|2021-04-17 22:35:00|60748.1|60623.1|60577.8|60452.8|60784.9|60659.9|60575|60450|758
1618699200000|2021-04-17 22:40:00|60577.7|60452.7|60506.5|60381.5|60607.6|60482.6|60502.2|60377.2|787
1618699500000|2021-04-17 22:45:00|60507.1|60382.1|60729.5|60604.5|60730|60605|60494.3|60369.3|730
1618699800000|2021-04-17 22:50:00|60733|60608|60863.6|60738.6|60867.5|60742.5|60709.5|60584.5|690
1618700100000|2021-04-17 22:55:00|60864.1|60739.1|60777.1|60652.1|60869.4|60744.4|60777.1|60652.1|606
1618700400000|2021-04-17 23:00:00|60775.9|60650.9|60867.6|60742.6|60878.6|60753.6|60752.2|60627.2|757
1618700700000|2021-04-17 23:05:00|60869.3|60744.3|60850.3|60725.3|60914.9|60789.9|60841.3|60716.3|680
1618701000000|2021-04-17 23:10:00|60850|60725|60733.5|60608.5|60851.1|60726.1|60717.8|60592.8|734
1618701300000|2021-04-17 23:15:00|60735.8|60610.8|60549.5|60424.5|60736.6|60611.6|60547.9|60422.9|796
1618701600000|2021-04-17 23:20:00|60551.2|60426.2|60427.9|60302.9|60551.2|60426.2|60403.5|60278.5|824
1618701900000|2021-04-17 23:25:00|60425.5|60300.5|60398.9|60273.9|60502.9|60377.9|60372.7|60247.7|865
1618702200000|2021-04-17 23:30:00|60401.2|60276.2|60364.7|60239.7|60463.9|60338.9|60316.1|60191.1|764
1618702500000|2021-04-17 23:35:00|60363.3|60238.3|60339.7|60214.7|60363.3|60238.3|60290.9|60165.9|711
1618702800000|2021-04-17 23:40:00|60341.4|60216.4|60265.8|60140.8|60345.1|60220.1|60247.2|60122.2|714
1618703100000|2021-04-17 23:45:00|60263.6|60138.6|60366.7|60241.7|60470.8|60345.8|60258.8|60133.8|704
1618703400000|2021-04-17 23:50:00|60367.6|60242.6|60187.4|60062.4|60371.2|60246.2|60171.9|60046.9|673
1618703700000|2021-04-17 23:55:00|60187.3|60062.3|60119.9|59994.9|60271.4|60146.4|60091.4|59966.4|854
1618704000000|2021-04-18 00:00:00|60119.2|59994.2|60239.8|60114.8|60288.7|60163.7|60111.3|59986.3|941
1618704300000|2021-04-18 00:05:00|60238.9|60113.9|60354.6|60229.6|60441.2|60316.2|60169.5|60044.5|917
1618704600000|2021-04-18 00:10:00|60356.7|60231.7|60401|60276|60460.9|60335.9|60338.3|60213.3|840
1618704900000|2021-04-18 00:15:00|60401.2|60276.2|60317|60192|60473.3|60348.3|60286.2|60161.2|805
1618705200000|2021-04-18 00:20:00|60316.1|60191.1|59851|59726|60371.1|60246.1|59851|59726|863
1618705500000|2021-04-18 00:25:00|59847.2|59722.2|59709.5|59584.5|59943.3|59818.3|59697.7|59572.7|928
1618705800000|2021-04-18 00:30:00|59710.3|59585.3|59826.9|59701.9|59827.6|59702.6|59446.5|59321.5|1031
1618706100000|2021-04-18 00:35:00|59830.4|59705.4|59710.4|59585.4|59883.9|59758.9|59702.1|59577.1|825
1618706400000|2021-04-18 00:40:00|59712.1|59587.1|59816.4|59691.4|59857.6|59732.6|59644.1|59519.1|819
1618706700000|2021-04-18 00:45:00|59815.4|59690.4|59780.1|59655.1|59873.4|59748.4|59695.1|59570.1|924
1618707000000|2021-04-18 00:50:00|59778.1|59653.1|59651|59526|59858.1|59733.1|59651|59526|934
1618707300000|2021-04-18 00:55:00|59654.7|59529.7|59512.7|59387.7|59722.6|59597.6|59501.3|59376.3|953
1618707600000|2021-04-18 01:00:00|59512.8|59387.8|59686.5|59561.5|59766.6|59641.6|59484.8|59359.8|985
1618707900000|2021-04-18 01:05:00|59685.6|59560.6|59695|59570|59746|59621|59669.2|59544.2|943
1618708200000|2021-04-18 01:10:00|59688.5|59563.5|59396|59271|59697.1|59572.1|59394.9|59269.9|1004
1618708500000|2021-04-18 01:15:00|59396.6|59271.6|59226.6|59101.6|59397.3|59272.3|59148.8|59023.8|1072
1618708800000|2021-04-18 01:20:00|59228.3|59103.3|59348.7|59223.7|59514.3|59389.3|59106.1|58981.1|1067
1618709100000|2021-04-18 01:25:00|59353.3|59228.3|59462.5|59337.5|59533.4|59408.4|59353.3|59228.3|1019
1618709400000|2021-04-18 01:30:00|59462.9|59337.9|59660.1|59535.1|59679|59554|59406.1|59281.1|990
1618709700000|2021-04-18 01:35:00|59661|59536|59726.3|59601.3|59780|59655|59601.9|59476.9|1032
1618710000000|2021-04-18 01:40:00|59726.5|59601.5|59714.9|59589.9|59821.7|59696.7|59695.6|59570.6|971
1618710300000|2021-04-18 01:45:00|59714.4|59589.4|59471.2|59346.2|59726.7|59601.7|59471.2|59346.2|1022
1618710600000|2021-04-18 01:50:00|59471|59346|59417.2|59292.2|59545.2|59420.2|59399|59274|1032
1618710900000|2021-04-18 01:55:00|59418.2|59293.2|59343.2|59218.2|59433.8|59308.8|59221|59096|1066
1618711200000|2021-04-18 02:00:00|59341.8|59216.8|59395.7|59270.7|59483.1|59358.1|59240.9|59115.9|1020
1618711500000|2021-04-18 02:05:00|59393.2|59268.2|59526.6|59401.6|59568.8|59443.8|59389.8|59264.8|1044
1618711800000|2021-04-18 02:10:00|59526.2|59401.2|59273.4|59148.4|59529.9|59404.9|59233.3|59108.3|996
1618712100000|2021-04-18 02:15:00|59273.3|59148.3|58772.8|58647.8|59273.3|59148.3|58766.7|58641.7|1081
1618712400000|2021-04-18 02:20:00|58775.5|58650.5|58952.7|58827.7|59113.1|58988.1|58775.5|58650.5|1031
1618712700000|2021-04-18 02:25:00|58953.8|58828.8|59176.3|59051.3|59176.3|59051.3|58953.8|58828.8|949
1618713000000|2021-04-18 02:30:00|59173.4|59048.4|59259.3|59134.3|59260|59135|59004.2|58879.2|970
1618713300000|2021-04-18 02:35:00|59259.2|59134.2|59115.5|58990.5|59268.5|59143.5|59115.5|58990.5|921
1618713600000|2021-04-18 02:40:00|59115.4|58990.4|58924.1|58799.1|59116|58991|58867.2|58742.2|982
1618713900000|2021-04-18 02:45:00|58924.7|58799.7|58953.8|58828.8|59152.4|59027.4|58916.8|58791.8|1057
1618714200000|2021-04-18 02:50:00|58955.9|58830.9|58762.6|58637.6|59008.8|58883.8|58740.6|58615.6|1073
1618714500000|2021-04-18 02:55:00|58764.7|58639.7|58930.5|58805.5|59023|58898|58719|58594|1081
1618714800000|2021-04-18 03:00:00|58935.9|58810.9|58897.7|58772.7|59069.5|58944.5|58897.7|58772.7|971
1618715100000|2021-04-18 03:05:00|58896.2|58771.2|58613|58488|58919.6|58794.6|58570.3|58445.3|1087
1618715400000|2021-04-18 03:10:00|58613.5|58488.5|58521.1|58396.1|58613.9|58488.9|58364.9|58239.9|1090
1618715700000|2021-04-18 03:15:00|58522.9|58397.9|57747.2|57622.2|58540.8|58415.8|57744.5|57619.5|1095
1618716000000|2021-04-18 03:20:00|57743.7|57618.7|56158.6|56033.6|57744.1|57619.1|55230.6|55105.6|1151
1618716300000|2021-04-18 03:25:00|56139.1|56014.1|56620.7|56495.7|56660.7|56535.7|55975.6|55850.6|1120
1618716600000|2021-04-18 03:30:00|56594.3|56469.3|54222.1|54072.1|56623.2|56498.2|53879.2|53729.2|1080
1618716900000|2021-04-18 03:35:00|54213.9|54063.9|53657.5|53507.5|54256.7|54106.7|52378.8|52228.8|1051
1618717200000|2021-04-18 03:40:00|53659.8|53509.8|53845.2|53695.2|54205|54055|52947|52797|1049
1618717500000|2021-04-18 03:45:00|53846.5|53696.5|53411.1|53261.1|54169.4|54019.4|53183.6|53033.6|1070
1618717800000|2021-04-18 03:50:00|53430.7|53280.7|54667.8|54517.8|54674.8|54524.8|53215.7|53065.7|1049
1618718100000|2021-04-18 03:55:00|54675.6|54525.6|55478.2|55328.2|55680.3|55530.3|54313.1|54163.1|1077
1618718400000|2021-04-18 04:00:00|55456.2|55306.2|55001.6|54851.6|55721.1|55571.1|55001.6|54851.6|1082
1618718700000|2021-04-18 04:05:00|55001.4|54851.4|55523.7|55373.7|55866.9|55716.9|54575.9|54425.9|991
1618719000000|2021-04-18 04:10:00|55578.2|55428.2|55350|55200|55823.2|55673.2|55072.8|54922.8|1088
1618719300000|2021-04-18 04:15:00|55350.4|55200.4|55758.4|55608.4|55911.6|55761.6|55350.4|55200.4|986
1618719600000|2021-04-18 04:20:00|55755.3|55605.3|55739.2|55589.2|55834.6|55684.6|55407.6|55257.6|999
1618719900000|2021-04-18 04:25:00|55755.5|55605.5|55704.6|55554.6|56048.9|55898.9|55653.9|55503.9|980
1618720200000|2021-04-18 04:30:00|55692.9|55542.9|56260|56110|56346.7|56196.7|55642.6|55492.6|926
1618720500000|2021-04-18 04:35:00|56246.6|56096.6|55773.6|55623.6|56290.9|56140.9|55766|55616|1038
1618720800000|2021-04-18 04:40:00|55778|55628|55282.8|55132.8|55780.5|55630.5|54689.5|54539.5|1077
1618721100000|2021-04-18 04:45:00|55281.8|55131.8|55432.8|55282.8|55600.6|55450.6|55103.9|54953.9|1030
1618721400000|2021-04-18 04:50:00|55432.4|55282.4|54947.6|54797.6|55454.5|55304.5|54945.2|54795.2|1041
1618721700000|2021-04-18 04:55:00|54948.1|54798.1|54992.4|54867.4|55044.6|54919.6|54744.9|54594.9|1039
1618722000000|2021-04-18 05:00:00|54992.2|54867.2|55597.1|55472.1|55597.8|55472.8|54861.2|54736.2|994
1618722300000|2021-04-18 05:05:00|55595.3|55470.3|55881.4|55756.4|55904.4|55779.4|55419.9|55294.9|911
1618722600000|2021-04-18 05:10:00|55886.1|55761.1|55837.7|55712.7|55923.3|55798.3|55685.9|55560.9|956
1618722900000|2021-04-18 05:15:00|55837.3|55712.3|55597.4|55472.4|55915.5|55790.5|55536.9|55411.9|977
1618723200000|2021-04-18 05:20:00|55585|55460|55411.8|55286.8|55597.8|55472.8|55393.7|55268.7|964
1618723500000|2021-04-18 05:25:00|55411.3|55286.3|55707.2|55582.2|55804.2|55679.2|55349.3|55224.3|966
1618723800000|2021-04-18 05:30:00|55721.5|55596.5|55578|55453|55812.8|55687.8|55496.4|55371.4|900
1618724100000|2021-04-18 05:35:00|55578.8|55453.8|55414|55289|55583.9|55458.9|55320.9|55195.9|1001
1618724400000|2021-04-18 05:40:00|55423.1|55298.1|55816.8|55666.8|55825.5|55675.5|55394|55269|927
1618724700000|2021-04-18 05:45:00|55817.3|55667.3|55644.6|55494.6|55883.1|55733.1|55620.1|55470.1|886
1618725000000|2021-04-18 05:50:00|55647.2|55497.2|55882.9|55732.9|55982.8|55832.8|55645.9|55495.9|903
1618725300000|2021-04-18 05:55:00|55882.5|55732.5|55791|55641|55968|55818|55789|55639|1024
1618725600000|2021-04-18 06:00:00|55790.9|55640.9|56088.6|55938.6|56093.9|55943.9|55674.9|55524.9|1009
1618725900000|2021-04-18 06:05:00|56088.3|55938.3|56024.7|55874.7|56109|55959|55899|55749|992
1618726200000|2021-04-18 06:10:00|56024|55874|56213.5|56063.5|56214.1|56064.1|55908.2|55758.2|812
1618726500000|2021-04-18 06:15:00|56210.9|56060.9|56464.2|56314.2|56554.2|56404.2|56187.4|56037.4|961
1618726800000|2021-04-18 06:20:00|56466.6|56316.6|56384.5|56234.5|56477.8|56327.8|56331.2|56181.2|994
1618727100000|2021-04-18 06:25:00|56385.1|56235.1|56350.5|56200.5|56396.1|56246.1|56202.8|56052.8|970
1618727400000|2021-04-18 06:30:00|56344.8|56194.8|56022.4|55872.4|56390.1|56240.1|56013.7|55863.7|1000
1618727700000|2021-04-18 06:35:00|56021.6|55871.6|55775.2|55625.2|56029.4|55879.4|55772.9|55622.9|1047
1618728000000|2021-04-18 06:40:00|55773|55623|55649.8|55499.8|55915|55765|55514.6|55364.6|1054
1618728300000|2021-04-18 06:45:00|55662.4|55512.4|55840.6|55690.6|56004.5|55854.5|55609|55459|1042
1618728600000|2021-04-18 06:50:00|55840.3|55690.3|55834.9|55684.9|55924.3|55774.3|55752.1|55602.1|972
1618728900000|2021-04-18 06:55:00|55837.2|55687.2|55913|55763|55919.5|55769.5|55833.1|55683.1|796
1618729200000|2021-04-18 07:00:00|55915.9|55765.9|56186.6|56036.6|56238.8|56088.8|55911.1|55761.1|953
1618729500000|2021-04-18 07:05:00|56182.2|56032.2|56277|56127|56352.3|56202.3|56172.6|56022.6|918
1618729800000|2021-04-18 07:10:00|56280|56130|56383.3|56233.3|56386|56236|56222.2|56072.2|953
1618730100000|2021-04-18 07:15:00|56383.9|56233.9|56302.1|56152.1|56386.7|56236.7|56194|56044|994
1618730400000|2021-04-18 07:20:00|56298.5|56148.5|56432|56282|56458.6|56308.6|56298.5|56148.5|845
1618730700000|2021-04-18 07:25:00|56431.8|56281.8|56608.3|56458.3|56656.6|56506.6|56419.3|56269.3|779
1618731000000|2021-04-18 07:30:00|56610.2|56460.2|56516.7|56366.7|56723.4|56573.4|56473.3|56323.3|913
1618731300000|2021-04-18 07:35:00|56518.6|56368.6|56542.6|56392.6|56597.3|56447.3|56469.2|56319.2|717
1618731600000|2021-04-18 07:40:00|56544.2|56394.2|56512.4|56362.4|56567.5|56417.5|56449.3|56299.3|706
1618731900000|2021-04-18 07:45:00|56511.2|56361.2|56358.5|56208.5|56554.8|56404.8|56251.1|56101.1|856
1618732200000|2021-04-18 07:50:00|56363.4|56213.4|56471.1|56321.1|56485.1|56335.1|56327.1|56177.1|754
1618732500000|2021-04-18 07:55:00|56471|56321|56349.3|56199.3|56471.1|56321.1|56310|56160|693
1618732800000|2021-04-18 08:00:00|56348.9|56198.9|56149.8|55999.8|56664.6|56514.6|56145.2|55995.2|988
1618733100000|2021-04-18 08:05:00|56153.9|56003.9|55993.6|55843.6|56182.7|56032.7|55969|55819|1045
1618733400000|2021-04-18 08:10:00|55993.3|55843.3|56125.1|55975.1|56177.2|56027.2|55872.4|55722.4|837
1618733700000|2021-04-18 08:15:00|56123.8|55973.8|56064.9|55914.9|56285.4|56135.4|55999.8|55849.8|884
1618734000000|2021-04-18 08:20:00|56065.1|55915.1|56225.8|56075.8|56258.1|56108.1|56065.1|55915.1|777
1618734300000|2021-04-18 08:25:00|56227.3|56077.3|56388.9|56238.9|56451.9|56301.9|56216.6|56066.6|922
1618734600000|2021-04-18 08:30:00|56388.5|56238.5|56284.9|56134.9|56427|56277|56262.8|56112.8|803
1618734900000|2021-04-18 08:35:00|56284.2|56134.2|56184.6|56034.6|56286.3|56136.3|56014.2|55864.2|892
1618735200000|2021-04-18 08:40:00|56188.5|56038.5|56067.2|55917.2|56214.8|56064.8|56003.9|55853.9|939
1618735500000|2021-04-18 08:45:00|56071|55921|55929.1|55779.1|56088.3|55938.3|55732.7|55582.7|709
1618735800000|2021-04-18 08:50:00|55759.7|55609.7|55400.4|55250.4|55762.3|55612.3|55168.4|55018.4|1093
1618736100000|2021-04-18 08:55:00|55395|55245|55117.5|54967.5|55441.6|55291.6|54971.1|54821.1|1145
1618736400000|2021-04-18 09:00:00|55125.7|54975.7|54867.3|54717.3|55306.1|55156.1|54711.5|54561.5|1081
1618736700000|2021-04-18 09:05:00|54868.6|54718.6|55174.8|55024.8|55272.9|55122.9|54789.7|54639.7|1085
1618737000000|2021-04-18 09:10:00|55174.4|55024.4|55278.4|55128.4|55391.1|55241.1|54997|54847|1016
1618737300000|2021-04-18 09:15:00|55267.5|55117.5|55157|55007|55395.2|55245.2|55084|54934|1047
1618737600000|2021-04-18 09:20:00|55158.7|55008.7|54602.3|54452.3|55181.6|55031.6|54602.3|54452.3|1061
1618737900000|2021-04-18 09:25:00|54594|54444|54704.4|54554.4|54888.1|54738.1|54517|54367|1114
1618738200000|2021-04-18 09:30:00|54703.8|54553.8|54933.1|54783.1|54933.4|54783.4|54306.3|54156.3|1158
1618738500000|2021-04-18 09:35:00|54933|54783|54822.3|54672.3|55086.6|54936.6|54599|54449|1095
1618738800000|2021-04-18 09:40:00|54821.1|54671.1|54651.2|54501.2|54919.4|54769.4|54600.2|54450.2|1107
1618739100000|2021-04-18 09:45:00|54649.6|54499.6|54685.5|54535.5|54844.8|54694.8|54493.9|54343.9|1128
1618739400000|2021-04-18 09:50:00|54680.8|54530.8|54763.9|54613.9|54823.4|54673.4|54430.6|54280.6|1155
1618739700000|2021-04-18 09:55:00|54763.8|54613.8|55166.4|55016.4|55224.6|55074.6|54676.9|54526.9|1085
1618740000000|2021-04-18 10:00:00|55166.3|55016.3|55048.3|54898.3|55166.3|55016.3|54874.4|54724.4|1089
1618740300000|2021-04-18 10:05:00|55048|54898|55203.3|55053.3|55305.9|55155.9|55048|54898|1096
1618740600000|2021-04-18 10:10:00|55210.1|55060.1|55463.3|55313.3|55487.7|55337.7|55191.4|55041.4|1039
1618740900000|2021-04-18 10:15:00|55460.4|55310.4|55225.8|55075.8|55470.2|55320.2|55204.3|55054.3|915
1618741200000|2021-04-18 10:20:00|55222|55072|54958.4|54808.4|55297.5|55147.5|54880.4|54730.4|1169
1618741500000|2021-04-18 10:25:00|54952.5|54802.5|54981.5|54831.5|55153.7|55003.7|54783.7|54633.7|1115
1618741800000|2021-04-18 10:30:00|54984.6|54834.6|55165|55015|55193.7|55043.7|54933|54783|1031
1618742100000|2021-04-18 10:35:00|55162.3|55012.3|54919.3|54769.3|55268.4|55118.4|54897.5|54747.5|947
1618742400000|2021-04-18 10:40:00|54913.6|54763.6|55101.7|54951.7|55175.7|55025.7|54904.8|54754.8|838
1618742700000|2021-04-18 10:45:00|55107.1|54957.1|55246.7|55096.7|55299.1|55149.1|55104.8|54954.8|781
1618743000000|2021-04-18 10:50:00|55245.3|55095.3|54936.5|54786.5|55280.2|55130.2|54925.6|54775.6|902
1618743300000|2021-04-18 10:55:00|54936.1|54786.1|54834|54684|54936.1|54786.1|54703.9|54553.9|970
1618743600000|2021-04-18 11:00:00|54833.8|54683.8|55113.4|54963.4|55134.3|54984.3|54775.3|54625.3|939
1618743900000|2021-04-18 11:05:00|55112.7|54962.7|54895.5|54745.5|55247.7|55097.7|54876.9|54726.9|984
1618744200000|2021-04-18 11:10:00|54898.2|54748.2|54764|54614|54960.9|54810.9|54752.7|54602.7|958
1618744500000|2021-04-18 11:15:00|54756.5|54606.5|54930.7|54780.7|54993.6|54843.6|54752.7|54602.7|944
1618744800000|2021-04-18 11:20:00|54931.4|54781.4|54900.5|54750.5|55097.7|54947.7|54888.2|54738.2|955
1618745100000|2021-04-18 11:25:00|54901.1|54751.1|54749.2|54599.2|54922|54772|54740.5|54590.5|878
1618745400000|2021-04-18 11:30:00|54748.4|54598.4|54470.5|54320.5|54874.1|54724.1|54424.6|54274.6|1007
1618745700000|2021-04-18 11:35:00|54468.8|54318.8|53934.4|53784.4|54471.1|54321.1|53900|53750|1133
1618746000000|2021-04-18 11:40:00|53934.9|53784.9|53695.1|53545.1|54084.8|53934.8|53647.9|53497.9|1114
1618746300000|2021-04-18 11:45:00|53692|53542|53758.4|53608.4|53983.8|53833.8|53669.2|53519.2|1089
1618746600000|2021-04-18 11:50:00|53741.1|53591.1|53457.8|53307.8|53980.9|53830.9|53457.8|53307.8|1060
1618746900000|2021-04-18 11:55:00|53463.1|53313.1|53429.8|53279.8|53633.6|53483.6|53254.6|53104.6|1095
1618747200000|2021-04-18 12:00:00|53431.6|53281.6|54187.3|54037.3|54253.2|54103.2|53431.6|53281.6|1099
1618747500000|2021-04-18 12:05:00|54188.2|54038.2|54261.6|54111.6|54401.9|54251.9|53992.4|53842.4|1062
1618747800000|2021-04-18 12:10:00|54261.3|54111.3|54032.4|53882.4|54261.3|54111.3|54032.3|53882.3|1039
1618748100000|2021-04-18 12:15:00|54034.3|53884.3|53746.9|53596.9|54118.9|53968.9|53746.9|53596.9|885
1618748400000|2021-04-18 12:20:00|53751|53601|54288.7|54138.7|54291.3|54141.3|53441.1|53291.1|1134
1618748700000|2021-04-18 12:25:00|54292|54142|54459.9|54309.9|54529.5|54379.5|54279.1|54129.1|1082
1618749000000|2021-04-18 12:30:00|54452.3|54302.3|54820.3|54670.3|54868.1|54718.1|54252.3|54102.3|1124
1618749300000|2021-04-18 12:35:00|54818.3|54668.3|54822.2|54672.2|54904.2|54754.2|54693.6|54543.6|1124
1618749600000|2021-04-18 12:40:00|54825.3|54675.3|54761.7|54611.7|55018.4|54868.4|54725.1|54575.1|1085
1618749900000|2021-04-18 12:45:00|54759.9|54609.9|54946.2|54796.2|54961.1|54811.1|54759.9|54609.9|1043
1618750200000|2021-04-18 12:50:00|54944.1|54794.1|54899.7|54749.7|55000.8|54850.8|54837.1|54687.1|1032
1618750500000|2021-04-18 12:55:00|54899.2|54749.2|55143.9|54993.9|55144|54994|54870.1|54720.1|916
1618750800000|2021-04-18 13:00:00|55143|54993|54987.8|54837.8|55143|54993|54851.4|54701.4|1036
1618751100000|2021-04-18 13:05:00|54985.7|54835.7|55062.5|54912.5|55076.3|54926.3|54979.8|54829.8|924
1618751400000|2021-04-18 13:10:00|55063|54913|55204.5|55054.5|55213.5|55063.5|55048.2|54898.2|919
1618751700000|2021-04-18 13:15:00|55205.2|55055.2|55235.7|55085.7|55376.6|55226.6|55189.4|55039.4|938
1618752000000|2021-04-18 13:20:00|55235.5|55085.5|55131|54981|55237.6|55087.6|55055.1|54905.1|867
1618752300000|2021-04-18 13:25:00|55130.3|54980.3|55240.7|55090.7|55284.4|55134.4|55090.1|54940.1|801
1618752600000|2021-04-18 13:30:00|55240.8|55090.8|55433.2|55283.2|55483.9|55333.9|55210.9|55060.9|843
1618752900000|2021-04-18 13:35:00|55434.5|55284.5|55246.5|55096.5|55437.8|55287.8|55244.6|55094.6|917
1618753200000|2021-04-18 13:40:00|55246.6|55096.6|55104.9|54954.9|55247.8|55097.8|55069|54919|947
1618753500000|2021-04-18 13:45:00|55106.2|54956.2|55333.9|55183.9|55421.3|55271.3|55104.4|54954.4|890
1618753800000|2021-04-18 13:50:00|55335.6|55185.6|55288.6|55138.6|55466.1|55316.1|55287.6|55137.6|910
1618754100000|2021-04-18 13:55:00|55288.7|55138.7|55366|55216|55384.1|55234.1|55220.6|55070.6|845
1618754400000|2021-04-18 14:00:00|55365.8|55215.8|55405.1|55255.1|55483.2|55333.2|55344.8|55194.8|725
1618754700000|2021-04-18 14:05:00|55405.4|55255.4|55352.2|55202.2|55437.6|55287.6|55284.9|55134.9|888
1618755000000|2021-04-18 14:10:00|55345.3|55195.3|55388.3|55238.3|55391.2|55241.2|55262.1|55112.1|771
1618755300000|2021-04-18 14:15:00|55392.2|55242.2|55255.2|55105.2|55439.8|55289.8|55227.3|55077.3|836
1618755600000|2021-04-18 14:20:00|55255.6|55105.6|55401.1|55251.1|55421|55271|55235.9|55085.9|772
1618755900000|2021-04-18 14:25:00|55401.5|55251.5|55880.9|55730.9|55956.2|55806.2|55399.3|55249.3|1017
1618756200000|2021-04-18 14:30:00|55881.4|55731.4|55711|55561|55933.3|55783.3|55707.1|55557.1|958
1618756500000|2021-04-18 14:35:00|55712.5|55562.5|55798.8|55648.8|55806.8|55656.8|55710.8|55560.8|928
1618756800000|2021-04-18 14:40:00|55798.4|55648.4|55731.5|55581.5|55812.2|55662.2|55655.4|55505.4|850
1618757100000|2021-04-18 14:45:00|55731.6|55581.6|55703.4|55553.4|55761.9|55611.9|55656.7|55506.7|797
1618757400000|2021-04-18 14:50:00|55703|55553|55447.4|55297.4|55703.3|55553.3|55435.8|55285.8|980
1618757700000|2021-04-18 14:55:00|55441.8|55291.8|55293.1|55143.1|55460.8|55310.8|55223.4|55073.4|904
1618758000000|2021-04-18 15:00:00|55295.5|55145.5|55374.6|55224.6|55392.7|55242.7|55181|55031|857
1618758300000|2021-04-18 15:05:00|55382.5|55232.5|55410.6|55260.6|55421.5|55271.5|55302.1|55152.1|700
1618758600000|2021-04-18 15:10:00|55412.2|55262.2|55427.2|55277.2|55462.8|55312.8|55383.2|55233.2|774
1618758900000|2021-04-18 15:15:00|55427.3|55277.3|55542.9|55392.9|55653.4|55503.4|55421.5|55271.5|957
1618759200000|2021-04-18 15:20:00|55543.1|55393.1|55603.9|55453.9|55606.1|55456.1|55480.6|55330.6|882
1618759500000|2021-04-18 15:25:00|55604.5|55454.5|55549.4|55399.4|55605|55455|55506.5|55356.5|734
1618759800000|2021-04-18 15:30:00|55548.2|55398.2|55482.4|55332.4|55556.6|55406.6|55402.3|55252.3|764
1618760100000|2021-04-18 15:35:00|55482|55332|54993.3|54843.3|55485.3|55335.3|54987.4|54837.4|912
1618760400000|2021-04-18 15:40:00|54991.4|54841.4|55152.6|55002.6|55166.9|55016.9|54982.3|54832.3|844
1618760700000|2021-04-18 15:45:00|55151.3|55001.3|55200.3|55050.3|55231.8|55081.8|54899.6|54749.6|963
1618761000000|2021-04-18 15:50:00|55181.9|55031.9|55360|55210|55376.2|55226.2|55180.4|55030.4|980
1618761300000|2021-04-18 15:55:00|55359.9|55209.9|55624.5|55474.5|55642.4|55492.4|55320.4|55170.4|1024
1618761600000|2021-04-18 16:00:00|55624.9|55474.9|55601.1|55451.1|55944.6|55794.6|55507.7|55357.7|1088
1618761900000|2021-04-18 16:05:00|55600.8|55450.8|55803.8|55653.8|55846.3|55696.3|55568.7|55418.7|1041
1618762200000|2021-04-18 16:10:00|55803.1|55653.1|55882.6|55732.6|55911.8|55761.8|55779.1|55629.1|896
1618762500000|2021-04-18 16:15:00|55880.8|55730.8|56018.9|55868.9|56048.5|55898.5|55805.3|55655.3|892
1618762800000|2021-04-18 16:20:00|56021.1|55871.1|56082|55932|56086.7|55936.7|55937.2|55787.2|902
1618763100000|2021-04-18 16:25:00|56082.2|55932.2|56001.1|55851.1|56116.7|55966.7|55888.3|55738.3|834
1618763400000|2021-04-18 16:30:00|55992.2|55842.2|55823.2|55673.2|56014.3|55864.3|55815|55665|871
1618763700000|2021-04-18 16:35:00|55822.6|55672.6|55816.6|55666.6|55881.1|55731.1|55740.7|55590.7|686
1618764000000|2021-04-18 16:40:00|55816.8|55666.8|55715.6|55565.6|55919.9|55769.9|55715.6|55565.6|826
1618764300000|2021-04-18 16:45:00|55712.6|55562.6|55647.3|55497.3|55756.1|55606.1|55632.6|55482.6|654
1618764600000|2021-04-18 16:50:00|55643.2|55493.2|55525.4|55375.4|55657.2|55507.2|55478.6|55328.6|733
1618764900000|2021-04-18 16:55:00|55525.6|55375.6|55574.1|55424.1|55662.4|55512.4|55423.7|55273.7|848
1618765200000|2021-04-18 17:00:00|55574.9|55424.9|55726.8|55576.8|55739.1|55589.1|55532.6|55382.6|727
1618765500000|2021-04-18 17:05:00|55728.2|55578.2|55749.2|55599.2|55752.9|55602.9|55657.5|55507.5|616
1618765800000|2021-04-18 17:10:00|55750.3|55600.3|55544.9|55394.9|55780.6|55630.6|55524|55374|808
1618766100000|2021-04-18 17:15:00|55544.8|55394.8|55576.2|55426.2|55627.1|55477.1|55482|55332|783
1618766400000|2021-04-18 17:20:00|55575.3|55425.3|55359.5|55209.5|55587.7|55437.7|55220.3|55070.3|846
1618766700000|2021-04-18 17:25:00|55360.2|55210.2|55453.6|55303.6|55453.6|55303.6|55353.9|55203.9|692
1618767000000|2021-04-18 17:30:00|55452.7|55302.7|55321.5|55171.5|55475.5|55325.5|55269.1|55119.1|748
1618767300000|2021-04-18 17:35:00|55322.5|55172.5|55323.9|55173.9|55457.1|55307.1|55320.9|55170.9|800
1618767600000|2021-04-18 17:40:00|55323.8|55173.8|55280.1|55130.1|55377.2|55227.2|55207.1|55057.1|749
1618767900000|2021-04-18 17:45:00|55279.5|55129.5|55039.3|54889.3|55328.9|55178.9|55037.9|54887.9|807
1618768200000|2021-04-18 17:50:00|55038.9|54888.9|55120|54970|55249.3|55099.3|55035.6|54885.6|924
1618768500000|2021-04-18 17:55:00|55120.1|54970.1|55291.8|55141.8|55315|55165|55120.1|54970.1|850
1618768800000|2021-04-18 18:00:00|55291.9|55141.9|55247.5|55097.5|55383.5|55233.5|55224.3|55074.3|761
1618769100000|2021-04-18 18:05:00|55245.7|55095.7|55248|55098|55325.6|55175.6|55236.7|55086.7|611
1618769400000|2021-04-18 18:10:00|55249.8|55099.8|55397|55247|55409|55259|55249|55099|745
1618769700000|2021-04-18 18:15:00|55396.5|55246.5|55252.2|55102.2|55396.8|55246.8|55249.5|55099.5|755
1618770000000|2021-04-18 18:20:00|55250.7|55100.7|55216.4|55066.4|55340.5|55190.5|55204.2|55054.2|811
1618770300000|2021-04-18 18:25:00|55219.1|55069.1|55189.1|55039.1|55343.1|55193.1|55185.5|55035.5|784
1618770600000|2021-04-18 18:30:00|55189.2|55039.2|55428|55278|55439.6|55289.6|55143.8|54993.8|781
1618770900000|2021-04-18 18:35:00|55426.5|55276.5|55432.4|55282.4|55514.4|55364.4|55378.9|55228.9|712
1618771200000|2021-04-18 18:40:00|55432.3|55282.3|55415.7|55265.7|55462.1|55312.1|55361.5|55211.5|709
1618771500000|2021-04-18 18:45:00|55415.4|55265.4|55799.2|55649.2|55806.2|55656.2|55415.3|55265.3|822
1618771800000|2021-04-18 18:50:00|55797.8|55647.8|55745.3|55595.3|55812.3|55662.3|55709|55559|676
1618772100000|2021-04-18 18:55:00|55737.6|55587.6|55620.8|55470.8|55743.1|55593.1|55620.8|55470.8|763
1618772400000|2021-04-18 19:00:00|55620.7|55470.7|55795.4|55645.4|55831.5|55681.5|55620.7|55470.7|911
1618772700000|2021-04-18 19:05:00|55795.7|55645.7|55636.1|55486.1|55795.7|55645.7|55606.3|55456.3|801
1618773000000|2021-04-18 19:10:00|55637.9|55487.9|55583.7|55433.7|55637.9|55487.9|55445.2|55295.2|828
1618773300000|2021-04-18 19:15:00|55578.3|55428.3|55711.8|55561.8|55747.7|55597.7|55486.5|55336.5|873
1618773600000|2021-04-18 19:20:00|55715.5|55565.5|55867.8|55717.8|55867.8|55717.8|55706.9|55556.9|717
1618773900000|2021-04-18 19:25:00|55866.3|55716.3|55837.2|55687.2|55916.7|55766.7|55810.8|55660.8|649
1618774200000|2021-04-18 19:30:00|55838.2|55688.2|55780.4|55630.4|55911.5|55761.5|55780.4|55630.4|713
1618774500000|2021-04-18 19:35:00|55781.9|55631.9|55901.5|55721.5|55901.5|55728.6|55755.2|55605.2|776
1618774800000|2021-04-18 19:40:00|55900.2|55720.2|55952.3|55772.3|55955.3|55775.3|55854.1|55674.1|609
1618775100000|2021-04-18 19:45:00|55953.1|55773.1|55939.7|55759.7|55962.4|55782.4|55908.4|55728.4|585
1618775400000|2021-04-18 19:50:00|55939.9|55759.9|55868.7|55688.7|55950.4|55770.4|55865.1|55685.1|628
1618775700000|2021-04-18 19:55:00|55866.5|55686.5|55892|55712|55893.4|55713.4|55816.8|55636.8|610
1618776000000|2021-04-18 20:00:00|55891.9|55711.9|56010.1|55830.1|56032.1|55852.1|55891.9|55711.9|841
1618776300000|2021-04-18 20:05:00|56010.3|55830.3|56040.3|55860.3|56047.6|55867.6|55947.4|55767.4|738
1618776600000|2021-04-18 20:10:00|56035.8|55855.8|56185.6|56005.6|56213|56033|56032.5|55852.5|767
1618776900000|2021-04-18 20:15:00|56188.7|56008.7|56102.2|55922.2|56198|56018|56026|55846|847
1618777200000|2021-04-18 20:20:00|56101.9|55921.9|56099.4|55919.4|56142.8|55962.8|56018|55838|778
1618777500000|2021-04-18 20:25:00|56099.3|55919.3|56085|55905|56128.3|55948.3|56056.6|55876.6|720
1618777800000|2021-04-18 20:30:00|56086.5|55906.5|56127.9|55947.9|56176.1|55996.1|56085.8|55905.8|627
1618778100000|2021-04-18 20:35:00|56128.2|55948.2|56199.6|56019.6|56206.6|56026.6|56076|55896|600
1618778400000|2021-04-18 20:40:00|56199.7|56019.7|56354.2|56174.2|56359.1|56179.1|56199.3|56019.3|705
1618778700000|2021-04-18 20:45:00|56354.3|56174.3|56375.3|56195.3|56383.6|56203.6|56286|56106|581
1618779000000|2021-04-18 20:50:00|56375.4|56195.4|56395.2|56215.2|56453.4|56273.4|56370.7|56190.7|612
1618779300000|2021-04-18 20:55:00|56395.3|56215.3|56336|56156|56471.8|56291.8|56324.2|56144.2|713
1618779600000|2021-04-18 21:00:00|56337.1|56157.1|56291.7|56141.7|56397.4|56217.4|56243.8|56063.8|663
1618779900000|2021-04-18 21:05:00|56291.8|56141.8|56303.8|56153.8|56328|56178|56271.4|56121.4|540
1618780200000|2021-04-18 21:10:00|56304|56154|56264|56114|56361.5|56211.5|56260.9|56110.9|514
1618780500000|2021-04-18 21:15:00|56262.9|56112.9|56242.6|56092.6|56299|56149|56190.3|56040.3|504
1618780800000|2021-04-18 21:20:00|56242.4|56092.4|56311.3|56161.3|56311.3|56161.3|56242.4|56092.4|726
1618781100000|2021-04-18 21:25:00|56309.3|56159.3|56253.4|56103.4|56316.4|56166.4|56224.1|56074.1|634
1618781400000|2021-04-18 21:30:00|56252.2|56102.2|56121.9|55971.9|56256.5|56106.5|56111.2|55961.2|650
1618781700000|2021-04-18 21:35:00|56121.7|55971.7|56107.3|55957.3|56130|55980|56102.7|55952.7|418
1618782000000|2021-04-18 21:40:00|56106|55956|55913.5|55763.5|56109.9|55959.9|55822|55672|617
1618782300000|2021-04-18 21:45:00|55913.7|55763.7|55850.1|55700.1|55915.5|55765.5|55711.6|55561.6|577
1618782600000|2021-04-18 21:50:00|55847.9|55697.9|56150.5|56000.5|56156.3|56006.3|55810.8|55660.8|656
1618782900000|2021-04-18 21:55:00|56156|56006|56443.1|56293.1|56494.2|56344.2|56150.4|56000.4|826
1618783200000|2021-04-18 22:00:00|56441.7|56291.7|56469.3|56319.3|56621.4|56471.4|56353.4|56203.4|901
1618783500000|2021-04-18 22:05:00|56469.4|56319.4|56521.8|56371.8|56583|56433|56467.2|56317.2|857
1618783800000|2021-04-18 22:10:00|56523.3|56373.3|56420.2|56270.2|56532.9|56382.9|56375.1|56225.1|838
1618784100000|2021-04-18 22:15:00|56420.8|56270.8|56196.9|56046.9|56421.6|56271.6|56188.1|56038.1|774
1618784400000|2021-04-18 22:20:00|56196|56046|56460.5|56310.5|56481.3|56331.3|56193.9|56043.9|863
1618784700000|2021-04-18 22:25:00|56458.9|56308.9|56569.4|56419.4|56569.4|56419.4|56417.5|56267.5|790
1618785000000|2021-04-18 22:30:00|56570.8|56420.8|56799.4|56649.4|56799.4|56649.4|56550.1|56400.1|737
1618785300000|2021-04-18 22:35:00|56799.5|56649.5|56656.5|56506.5|56799.5|56649.5|56625.3|56475.3|901
1618785600000|2021-04-18 22:40:00|56655.5|56505.5|56782.2|56632.2|56832.9|56682.9|56655.5|56505.5|763
1618785900000|2021-04-18 22:45:00|56782.7|56632.7|56777.2|56627.2|56847.6|56697.6|56754.3|56604.3|732
1618786200000|2021-04-18 22:50:00|56779.1|56629.1|56697.2|56547.2|56782.3|56632.3|56675|56525|622
1618786500000|2021-04-18 22:55:00|56696|56546|56736.5|56586.5|56746|56596|56684.7|56534.7|660
1618786800000|2021-04-18 23:00:00|56736.6|56586.6|56578.3|56428.3|56745|56595|56578.3|56428.3|622
1618787100000|2021-04-18 23:05:00|56579.1|56429.1|56771.7|56621.7|56774.2|56624.2|56527.8|56377.8|725
1618787400000|2021-04-18 23:10:00|56771.6|56621.6|56596.2|56446.2|56771.7|56621.7|56489.5|56339.5|862
1618787700000|2021-04-18 23:15:00|56597.8|56447.8|56484.8|56334.8|56618.1|56468.1|56483.4|56333.4|821
1618788000000|2021-04-18 23:20:00|56485.7|56335.7|56498.9|56348.9|56541.1|56391.1|56474.5|56324.5|793
1618788300000|2021-04-18 23:25:00|56500.9|56350.9|56408.2|56258.2|56505.9|56355.9|56377.4|56227.4|762
1618788600000|2021-04-18 23:30:00|56408.4|56258.4|56530.7|56380.7|56543.7|56393.7|56407.5|56257.5|550
1618788900000|2021-04-18 23:35:00|56531.3|56381.3|56537.9|56387.9|56554.7|56404.7|56525.8|56375.8|519
1618789200000|2021-04-18 23:40:00|56534.5|56384.5|56437.4|56287.4|56559.6|56409.6|56437.1|56287.1|543
1618789500000|2021-04-18 23:45:00|56437|56287|56519.4|56369.4|56576.7|56426.7|56435.2|56285.2|493
1618789800000|2021-04-18 23:50:00|56518.8|56368.8|56215.8|56065.8|56519|56369|56209.5|56059.5|750
1618790100000|2021-04-18 23:55:00|56227.1|56077.1|56318.6|56168.6|56360.1|56210.1|56216.3|56066.3|656
1618790400000|2021-04-19 00:00:00|56320.1|56170.1|56119.6|55994.6|56467|56317|56114.8|55989.8|890
1618790700000|2021-04-19 00:05:00|56119.5|55994.5|56135.9|56010.9|56153.8|56028.8|56035|55910|863
1618791000000|2021-04-19 00:10:00|56135.8|56010.8|55905.3|55780.3|56149|56024|55868.6|55743.6|878
1618791300000|2021-04-19 00:15:00|55904.9|55779.9|56138.3|56013.3|56186.5|56061.5|55895.1|55770.1|803
1618791600000|2021-04-19 00:20:00|56138.7|56013.7|56201.3|56076.3|56258.6|56133.6|56137.2|56012.2|717
1618791900000|2021-04-19 00:25:00|56201.6|56076.6|56253.1|56128.1|56341.3|56216.3|56199.8|56074.8|770
1618792200000|2021-04-19 00:30:00|56252.5|56127.5|56378|56253|56411.7|56286.7|56169.3|56044.3|806
1618792500000|2021-04-19 00:35:00|56380.3|56255.3|56777.5|56652.5|56777.5|56652.5|56380.3|56255.3|911
1618792800000|2021-04-19 00:40:00|56778.7|56653.7|56716.7|56591.7|56826.7|56701.7|56684.3|56559.3|969
1618793100000|2021-04-19 00:45:00|56730.8|56605.8|56609.3|56484.3|56734|56609|56602.6|56477.6|944
1618793400000|2021-04-19 00:50:00|56609.6|56484.6|56794.9|56669.9|56798.5|56673.5|56546|56421|854
1618793700000|2021-04-19 00:55:00|56792.3|56667.3|56932.2|56807.2|56972.1|56847.1|56775.1|56650.1|837
1618794000000|2021-04-19 01:00:00|56932.5|56807.5|56900.1|56775.1|57008.1|56883.1|56828.4|56703.4|888
1618794300000|2021-04-19 01:05:00|56901|56776|57065.7|56940.7|57081.4|56956.4|56898.4|56773.4|852
1618794600000|2021-04-19 01:10:00|57064.7|56939.7|57235.4|57110.4|57262.8|57137.8|57035.5|56910.5|815
1618794900000|2021-04-19 01:15:00|57235.5|57110.5|57081.7|56956.7|57237.2|57112.2|57049.1|56924.1|802
1618795200000|2021-04-19 01:20:00|57081.3|56956.3|57068.5|56943.5|57082.3|56957.3|56969.6|56844.6|602
1618795500000|2021-04-19 01:25:00|57072.6|56947.6|57169.5|57044.5|57178.6|57053.6|57047.7|56922.7|703
1618795800000|2021-04-19 01:30:00|57170.2|57045.2|57023.1|56898.1|57171.4|57046.4|56987|56862|797
1618796100000|2021-04-19 01:35:00|57024.7|56899.7|57027.4|56902.4|57046.6|56921.6|56965.2|56840.2|726
1618796400000|2021-04-19 01:40:00|57027|56902|57008.4|56883.4|57028.2|56903.2|56969.1|56844.1|696
1618796700000|2021-04-19 01:45:00|57008.6|56883.6|56970.2|56845.2|57030.9|56905.9|56859.9|56734.9|672
1618797000000|2021-04-19 01:50:00|56970|56845|57097.3|56972.3|57100.6|56975.6|56967.9|56842.9|577
1618797300000|2021-04-19 01:55:00|57096.2|56971.2|56941.5|56816.5|57101.2|56976.2|56939.3|56814.3|735
1618797600000|2021-04-19 02:00:00|56941.8|56816.8|56958.9|56833.9|57160.1|57035.1|56941.6|56816.6|846
1618797900000|2021-04-19 02:05:00|56958.8|56833.8|56873.5|56748.5|56991.3|56866.3|56862.7|56737.7|681
1618798200000|2021-04-19 02:10:00|56874.9|56749.9|56838|56713|56895.8|56770.8|56836.2|56711.2|555
1618798500000|2021-04-19 02:15:00|56838.1|56713.1|56796.4|56671.4|56841.2|56716.2|56719.5|56594.5|612
1618798800000|2021-04-19 02:20:00|56796.6|56671.6|56850.7|56725.7|56890.9|56765.9|56796|56671|479
1618799100000|2021-04-19 02:25:00|56850.8|56725.8|57021.8|56896.8|57021.8|56896.8|56842.2|56717.2|469
1618799400000|2021-04-19 02:30:00|57026.7|56901.7|57342.1|57217.1|57342.1|57217.1|57004.8|56879.8|713
1618799700000|2021-04-19 02:35:00|57342.7|57217.7|57265.5|57140.5|57360.7|57235.7|57217.4|57092.4|809
1618800000000|2021-04-19 02:40:00|57265.6|57140.6|57248.3|57123.3|57294.4|57169.4|57220.8|57095.8|606
1618800300000|2021-04-19 02:45:00|57249.8|57124.8|57200.5|57075.5|57261.4|57136.4|57080.9|56955.9|763
1618800600000|2021-04-19 02:50:00|57199.9|57074.9|57113.3|56988.3|57239.7|57114.7|57112.8|56987.8|798
1618800900000|2021-04-19 02:55:00|57113|56988|57068.3|56943.3|57158.9|57033.9|57057|56932|701
1618801200000|2021-04-19 03:00:00|57067.4|56942.4|56996.7|56871.7|57077.7|56952.7|56941.8|56816.8|669
1618801500000|2021-04-19 03:05:00|56997.8|56872.8|57058|56933|57066.5|56941.5|56956.5|56831.5|492
1618801800000|2021-04-19 03:10:00|57058.1|56933.1|56974.6|56849.6|57058.1|56933.1|56962.8|56837.8|526
1618802100000|2021-04-19 03:15:00|56974.3|56849.3|56956.7|56831.7|56976.2|56851.2|56906|56781|651
1618802400000|2021-04-19 03:20:00|56959|56834|57120.2|56995.2|57121.6|56996.6|56954.2|56829.2|596
1618802700000|2021-04-19 03:25:00|57120.1|56995.1|56986.5|56861.5|57120.8|56995.8|56977.9|56852.9|676
1618803000000|2021-04-19 03:30:00|56985.3|56860.3|57098.2|56973.2|57103.6|56978.6|56983.1|56858.1|637
1618803300000|2021-04-19 03:35:00|57101.9|56976.9|57183.2|57058.2|57185|57060|57095.9|56970.9|458
1618803600000|2021-04-19 03:40:00|57184.3|57059.3|57282.2|57157.2|57288.2|57163.2|57161.7|57036.7|690
1618803900000|2021-04-19 03:45:00|57282.9|57157.9|57405.1|57280.1|57413.5|57288.5|57259.1|57134.1|703
1618804200000|2021-04-19 03:50:00|57403.5|57278.5|57288|57163|57439.9|57314.9|57287.6|57162.6|702
1618804500000|2021-04-19 03:55:00|57290.2|57165.2|57200.9|57075.9|57317.7|57192.7|57196.2|57071.2|696
1618804800000|2021-04-19 04:00:00|57204.6|57079.6|57218.3|57093.3|57245.1|57120.1|57126.1|57001.1|681
1618805100000|2021-04-19 04:05:00|57218.4|57093.4|57197.8|57072.8|57220.7|57095.7|57112.9|56987.9|724
1618805400000|2021-04-19 04:10:00|57196.8|57071.8|57206.9|57081.9|57322.2|57197.2|57196.8|57071.8|605
1618805700000|2021-04-19 04:15:00|57205|57080|57197.3|57072.3|57258.2|57133.2|57133.7|57008.7|822
1618806000000|2021-04-19 04:20:00|57197|57072|57135.8|57010.8|57198.9|57073.9|57090.1|56965.1|702
1618806300000|2021-04-19 04:25:00|57135.6|57010.6|57130|57005|57144|57019|57085.2|56960.2|590
1618806600000|2021-04-19 04:30:00|57131.5|57006.5|57018.3|56893.3|57150.9|57025.9|57015.8|56890.8|685
1618806900000|2021-04-19 04:35:00|57019.5|56894.5|57039.5|56914.5|57072.4|56947.4|57016.5|56891.5|632
1618807200000|2021-04-19 04:40:00|57039.4|56914.4|56952.5|56827.5|57040.6|56915.6|56938.2|56813.2|700
1618807500000|2021-04-19 04:45:00|56952.6|56827.6|57035.6|56910.6|57053.3|56928.3|56917.7|56792.7|566
1618807800000|2021-04-19 04:50:00|57036.5|56911.5|57099.5|56974.5|57101.4|56976.4|57006|56881|633
1618808100000|2021-04-19 04:55:00|57099.7|56974.7|57123.3|56998.3|57123.3|56998.3|57060.7|56935.7|556
1618808400000|2021-04-19 05:00:00|57122.4|56997.4|57059.8|56934.8|57123.5|56998.5|57058.5|56933.5|569
1618808700000|2021-04-19 05:05:00|57059.9|56934.9|56845.5|56720.5|57059.9|56934.9|56845.5|56720.5|615
1618809000000|2021-04-19 05:10:00|56847.7|56722.7|56933.8|56808.8|56935|56810|56788.6|56663.6|686
1618809300000|2021-04-19 05:15:00|56934.4|56809.4|56690.8|56565.8|56934.4|56809.4|56687.9|56562.9|743
1618809600000|2021-04-19 05:20:00|56682.2|56557.2|56591.8|56466.8|56720.6|56595.6|56588.7|56463.7|819
1618809900000|2021-04-19 05:25:00|56590.2|56465.2|56788.2|56663.2|56794.7|56669.7|56590.2|56465.2|727
1618810200000|2021-04-19 05:30:00|56788.5|56663.5|56815.7|56690.7|56835.7|56710.7|56783.2|56658.2|599
1618810500000|2021-04-19 05:35:00|56813.6|56688.6|56846.8|56721.8|56877.8|56752.8|56809.2|56684.2|531
1618810800000|2021-04-19 05:40:00|56846.9|56721.9|56970|56845|56970.3|56845.3|56843.8|56718.8|550
1618811100000|2021-04-19 05:45:00|56968.7|56843.7|56937.1|56812.1|57025.4|56900.4|56935.8|56810.8|656
1618811400000|2021-04-19 05:50:00|56937.9|56812.9|56819|56694|56945.6|56820.6|56814.5|56689.5|569
1618811700000|2021-04-19 05:55:00|56819.3|56694.3|56677.2|56552.2|56819.3|56694.3|56674.4|56549.4|714
1618812000000|2021-04-19 06:00:00|56676.5|56551.5|56762.4|56637.4|56775.3|56650.3|56674.2|56549.2|600
1618812300000|2021-04-19 06:05:00|56765.1|56640.1|56749.4|56624.4|56812.7|56687.7|56747.8|56622.8|531
1618812600000|2021-04-19 06:10:00|56749.9|56624.9|56924.3|56799.3|56948.8|56823.8|56739.8|56614.8|682
1618812900000|2021-04-19 06:15:00|56923.5|56798.5|57031.6|56906.6|57059.3|56934.3|56803.5|56678.5|782
1618813200000|2021-04-19 06:20:00|57031.7|56906.7|56981.3|56856.3|57080.7|56955.7|56955.2|56830.2|718
1618813500000|2021-04-19 06:25:00|56980.4|56855.4|56937.2|56812.2|56987.2|56862.2|56869.4|56744.4|666
1618813800000|2021-04-19 06:30:00|56937.1|56812.1|57010.2|56885.2|57010.4|56885.4|56869.1|56744.1|594
1618814100000|2021-04-19 06:35:00|57009.1|56884.1|56983|56858|57032.6|56907.6|56946.3|56821.3|663
1618814400000|2021-04-19 06:40:00|56983.1|56858.1|56947.6|56822.6|56986.9|56861.9|56897.4|56772.4|619
1618814700000|2021-04-19 06:45:00|56946.6|56821.6|56852.6|56727.6|56951.5|56826.5|56850.4|56725.4|594
1618815000000|2021-04-19 06:50:00|56853.4|56728.4|56996.1|56871.1|57000.7|56875.7|56849.3|56724.3|592
1618815300000|2021-04-19 06:55:00|56994|56869|57394.1|57269.1|57455|57330|56993.9|56868.9|941
1618815600000|2021-04-19 07:00:00|57394.2|57269.2|57420.2|57295.2|57571.7|57446.7|57358.8|57233.8|941
1618815900000|2021-04-19 07:05:00|57422.2|57297.2|57292.2|57167.2|57462|57337|57275.3|57150.3|849
1618816200000|2021-04-19 07:10:00|57290.3|57165.3|57353.7|57228.7|57377.9|57252.9|57232|57107|823
1618816500000|2021-04-19 07:15:00|57355.8|57230.8|57276|57151|57356.7|57231.7|57232|57107|684
1618816800000|2021-04-19 07:20:00|57274.8|57149.8|57247.1|57122.1|57274.8|57149.8|57199.1|57074.1|498
1618817100000|2021-04-19 07:25:00|57245.4|57120.4|57424.2|57299.2|57425.9|57300.9|57242.3|57117.3|564
1618817400000|2021-04-19 07:30:00|57422.9|57297.9|57481.4|57356.4|57518.7|57393.7|57390.5|57265.5|702
1618817700000|2021-04-19 07:35:00|57482.5|57357.5|57438.8|57313.8|57551.6|57426.6|57437.1|57312.1|757
1618818000000|2021-04-19 07:40:00|57439|57314|57480.4|57355.4|57490|57365|57395.1|57270.1|580
1618818300000|2021-04-19 07:45:00|57479.1|57354.1|57499.7|57374.7|57543.3|57418.3|57479.1|57354.1|649
1618818600000|2021-04-19 07:50:00|57497.8|57372.8|57563.1|57438.1|57565|57440|57494.7|57369.7|536
1618818900000|2021-04-19 07:55:00|57561.8|57436.8|57486.5|57361.5|57627.9|57502.9|57448.5|57323.5|660
1618819200000|2021-04-19 08:00:00|57486.7|57361.7|57459.4|57334.4|57653.2|57528.2|57459.4|57334.4|762
1618819500000|2021-04-19 08:05:00|57459.6|57334.6|57427.3|57302.3|57478.3|57353.3|57387.3|57262.3|725
1618819800000|2021-04-19 08:10:00|57427.5|57302.5|57304|57179|57428.7|57303.7|57304|57179|718
1618820100000|2021-04-19 08:15:00|57303.9|57178.9|57264.1|57139.1|57342.5|57217.5|57222.1|57097.1|853
1618820400000|2021-04-19 08:20:00|57262.5|57137.5|57212.3|57087.3|57283.2|57158.2|57183.4|57058.4|775
1618820700000|2021-04-19 08:25:00|57211.1|57086.1|57018.5|56893.5|57213.9|57088.9|56994.7|56869.7|858
1618821000000|2021-04-19 08:30:00|57017.7|56892.7|57184.2|57059.2|57189.9|57064.9|57010.9|56885.9|794
1618821300000|2021-04-19 08:35:00|57183.6|57058.6|57132.7|57007.7|57260.6|57135.6|57121.5|56996.5|658
1618821600000|2021-04-19 08:40:00|57129.5|57004.5|57152.8|57027.8|57152.8|57027.8|57097.9|56972.9|636
1618821900000|2021-04-19 08:45:00|57150|57025|57025.5|56900.5|57204.6|57079.6|57023.2|56898.2|657
1618822200000|2021-04-19 08:50:00|57025.6|56900.6|56963.1|56838.1|57126.5|57001.5|56956.6|56831.6|705
1618822500000|2021-04-19 08:55:00|56962.7|56837.7|56922.1|56797.1|57013.7|56888.7|56908.8|56783.8|654
1618822800000|2021-04-19 09:00:00|56921.5|56796.5|57013.7|56888.7|57075.5|56950.5|56920.8|56795.8|742
1618823100000|2021-04-19 09:05:00|57012.7|56887.7|56914|56789|57076.5|56951.5|56913|56788|670
1618823400000|2021-04-19 09:10:00|56917.2|56792.2|56828.9|56703.9|56917.4|56792.4|56762|56637|784
1618823700000|2021-04-19 09:15:00|56827.9|56702.9|56908.7|56783.7|56977.8|56852.8|56735|56610|823
1618824000000|2021-04-19 09:20:00|56911.6|56786.6|56932.4|56807.4|56967|56842|56856.3|56731.3|827
1618824300000|2021-04-19 09:25:00|56932.6|56807.6|56923.2|56798.2|56971|56846|56877.1|56752.1|784
1618824600000|2021-04-19 09:30:00|56921.2|56796.2|57125.7|57000.7|57137.7|57012.7|56920.9|56795.9|864
1618824900000|2021-04-19 09:35:00|57127.7|57002.7|57159.4|57034.4|57213.1|57088.1|57125.5|57000.5|769
1618825200000|2021-04-19 09:40:00|57159.9|57034.9|57128.3|57003.3|57165.1|57040.1|57114.5|56989.5|618
1618825500000|2021-04-19 09:45:00|57128.5|57003.5|56948|56823|57128.6|57003.6|56938.2|56813.2|769
1618825800000|2021-04-19 09:50:00|56947.9|56822.9|56866.4|56741.4|57008.6|56883.6|56863.9|56738.9|679
1618826100000|2021-04-19 09:55:00|56865.1|56740.1|56821.6|56696.6|56910.3|56785.3|56790.1|56665.1|790
1618826400000|2021-04-19 10:00:00|56822.1|56697.1|56613.8|56488.8|56883|56758|56613.4|56488.4|903
1618826700000|2021-04-19 10:05:00|56613.5|56488.5|56732.2|56607.2|56831.8|56706.8|56613|56488|940
1618827000000|2021-04-19 10:10:00|56731.6|56606.6|56481|56356|56788.7|56663.7|56409.3|56284.3|916
1618827300000|2021-04-19 10:15:00|56480.9|56355.9|56429.9|56304.9|56600.3|56475.3|56429.2|56304.2|868
1618827600000|2021-04-19 10:20:00|56429.8|56304.8|56495.5|56370.5|56552.3|56427.3|56402.2|56277.2|913
1618827900000|2021-04-19 10:25:00|56505|56380|56601.8|56476.8|56657.6|56532.6|56494.4|56369.4|935
1618828200000|2021-04-19 10:30:00|56602.1|56477.1|56563.9|56438.9|56678.1|56553.1|56535.9|56410.9|932
1618828500000|2021-04-19 10:35:00|56564.2|56439.2|56432.8|56307.8|56571.4|56446.4|56431|56306|984
1618828800000|2021-04-19 10:40:00|56432.1|56307.1|56476.1|56351.1|56511.8|56386.8|56322.4|56197.4|947
1618829100000|2021-04-19 10:45:00|56472.8|56347.8|56427.6|56302.6|56623.8|56498.8|56427.5|56302.5|909
1618829400000|2021-04-19 10:50:00|56427.7|56302.7|56358.1|56233.1|56437.7|56312.7|56263.8|56138.8|941
1618829700000|2021-04-19 10:55:00|56357.6|56232.6|56649.5|56524.5|56650.4|56525.4|56331.8|56206.8|837
1618830000000|2021-04-19 11:00:00|56649.2|56524.2|56777.1|56652.1|56777.1|56652.1|56589.3|56464.3|839
1618830300000|2021-04-19 11:05:00|56777.2|56652.2|56924.9|56799.9|56966|56841|56777|56652|846
1618830600000|2021-04-19 11:10:00|56925|56800|57058.5|56933.5|57068.9|56943.9|56862.9|56737.9|880
1618830900000|2021-04-19 11:15:00|57058.7|56933.7|57013.3|56888.3|57176|57051|56996.8|56871.8|922
1618831200000|2021-04-19 11:20:00|57014|56889|56995.3|56870.3|57026.7|56901.7|56921.3|56796.3|795
1618831500000|2021-04-19 11:25:00|56995.4|56870.4|56926.8|56801.8|56995.4|56870.4|56913.5|56788.5|673
1618831800000|2021-04-19 11:30:00|56926|56801|57036.4|56911.4|57151.2|57026.2|56918.9|56793.9|833
1618832100000|2021-04-19 11:35:00|57034.7|56909.7|56995.5|56870.5|57073.2|56948.2|56957.6|56832.6|730
1618832400000|2021-04-19 11:40:00|56995.7|56870.7|57080.1|56955.1|57130.5|57005.5|56994.4|56869.4|832
1618832700000|2021-04-19 11:45:00|57080.4|56955.4|57259|57134|57409.9|57284.9|57078.5|56953.5|927
1618833000000|2021-04-19 11:50:00|57260.7|57135.7|57197.7|57072.7|57289.2|57164.2|57192.1|57067.1|785
1618833300000|2021-04-19 11:55:00|57196.6|57071.6|57233.5|57108.5|57259.4|57134.4|57163.5|57038.5|790
1618833600000|2021-04-19 12:00:00|57233.4|57108.4|57152.9|57027.9|57243.9|57118.9|57125.6|57000.6|765
1618833900000|2021-04-19 12:05:00|57153.5|57028.5|57149.9|57024.9|57189.3|57064.3|57115.4|56990.4|709
1618834200000|2021-04-19 12:10:00|57150.1|57025.1|57180.4|57055.4|57194.6|57069.6|57131|57006|607
1618834500000|2021-04-19 12:15:00|57184.4|57059.4|57168|57043|57196.9|57071.9|57153.1|57028.1|453
1618834800000|2021-04-19 12:20:00|57171.8|57046.8|57021.3|56896.3|57244.4|57119.4|57020.8|56895.8|716
1618835100000|2021-04-19 12:25:00|57022.8|56897.8|57125.9|57000.9|57127.2|57002.2|57009|56884|396
1618835400000|2021-04-19 12:30:00|57125.2|57000.2|56982.7|56857.7|57274.6|57149.6|56982.2|56857.2|637
1618835700000|2021-04-19 12:35:00|56982.1|56857.1|56874.6|56749.6|57023.4|56898.4|56874|56749|671
1618836000000|2021-04-19 12:40:00|56874.9|56749.9|56823.6|56698.6|56983.7|56858.7|56815.8|56690.8|701
1618836300000|2021-04-19 12:45:00|56822.7|56697.7|56854.7|56729.7|56904.9|56779.9|56787.1|56662.1|740
1618836600000|2021-04-19 12:50:00|56855|56730|56695.6|56570.6|56855|56730|56694.5|56569.5|736
1618836900000|2021-04-19 12:55:00|56696|56571|56650.5|56525.5|56734.6|56609.6|56605.9|56480.9|856
1618837200000|2021-04-19 13:00:00|56649.6|56524.6|56718.2|56593.2|56740.2|56615.2|56616.1|56491.1|837
1618837500000|2021-04-19 13:05:00|56718.4|56593.4|56693.5|56568.5|56780|56655|56683.9|56558.9|707
1618837800000|2021-04-19 13:10:00|56693|56568|56469.7|56344.7|56693.2|56568.2|56469.6|56344.6|824
1618838100000|2021-04-19 13:15:00|56469.9|56344.9|56377.2|56252.2|56547.5|56422.5|56375.4|56250.4|785
1618838400000|2021-04-19 13:20:00|56376.5|56251.5|56229.7|56104.7|56426.2|56301.2|56194.6|56069.6|921
1618838700000|2021-04-19 13:25:00|56229.2|56104.2|56373.1|56248.1|56543.9|56418.9|56147|56022|970
1618839000000|2021-04-19 13:30:00|56373|56248|56473.8|56348.8|56538.2|56413.2|56365.1|56240.1|727
1618839300000|2021-04-19 13:35:00|56474.7|56349.7|56699.7|56574.7|56699.7|56574.7|56467.2|56342.2|704
1618839600000|2021-04-19 13:40:00|56700.1|56575.1|56790|56665|56797.9|56672.9|56678.5|56553.5|853
1618839900000|2021-04-19 13:45:00|56788.7|56663.7|56596.9|56471.9|56793.8|56668.8|56574.2|56449.2|921
1618840200000|2021-04-19 13:50:00|56596|56471|56700.1|56575.1|56722.3|56597.3|56491|56366|969
1618840500000|2021-04-19 13:55:00|56699.3|56574.3|56748|56623|56877.4|56752.4|56693.9|56568.9|793
1618840800000|2021-04-19 14:00:00|56748.5|56623.5|56440.7|56315.7|56749.9|56624.9|56440.1|56315.1|862
1618841100000|2021-04-19 14:05:00|56440.3|56315.3|56202.9|56077.9|56492.2|56367.2|56202.9|56077.9|974
1618841400000|2021-04-19 14:10:00|56202.1|56077.1|56421.1|56296.1|56436|56311|56192.2|56067.2|1002
1618841700000|2021-04-19 14:15:00|56420.5|56295.5|56463.7|56338.7|56582.2|56457.2|56363.6|56238.6|971
1618842000000|2021-04-19 14:20:00|56463.3|56338.3|56194.9|56069.9|56463.7|56338.7|56182.9|56057.9|976
1618842300000|2021-04-19 14:25:00|56194|56069|55861.5|55736.5|56326.2|56201.2|55861.5|55736.5|1055
1618842600000|2021-04-19 14:30:00|55862|55737|55817|55692|56100|55975|55801.6|55676.6|934
1618842900000|2021-04-19 14:35:00|55810.1|55685.1|55544.6|55419.6|55920.8|55795.8|55544.6|55419.6|982
1618843200000|2021-04-19 14:40:00|55543.9|55418.9|55514.7|55389.7|55700.5|55575.5|55352.4|55227.4|1033
1618843500000|2021-04-19 14:45:00|55514.1|55389.1|55343.9|55218.9|55527.3|55402.3|55207|55082|983
1618843800000|2021-04-19 14:50:00|55344|55219|55520.4|55395.4|55680.6|55555.6|55342.4|55217.4|994
1618844100000|2021-04-19 14:55:00|55520.6|55395.6|55553.1|55428.1|55614.5|55489.5|55489.9|55364.9|1062
1618844400000|2021-04-19 15:00:00|55551.9|55426.9|54878|54753|55551.9|55426.9|54852.6|54727.6|1093
1618844700000|2021-04-19 15:05:00|54877.7|54752.7|55121.8|54996.8|55227.6|55102.6|54863.5|54738.5|1031
1618845000000|2021-04-19 15:10:00|55117.3|54992.3|55377.6|55252.6|55388.2|55263.2|55064.4|54939.4|971
1618845300000|2021-04-19 15:15:00|55372.7|55247.7|55293.6|55168.6|55543.1|55418.1|55245.1|55120.1|1038
1618845600000|2021-04-19 15:20:00|55291.6|55166.6|55329.3|55204.3|55347.4|55222.4|55006.7|54881.7|1046
1618845900000|2021-04-19 15:25:00|55330.9|55205.9|55468.8|55343.8|55493|55368|55186.9|55061.9|1039
1618846200000|2021-04-19 15:30:00|55469.5|55344.5|55282.9|55157.9|55471.2|55346.2|55154.4|55029.4|1001
1618846500000|2021-04-19 15:35:00|55281.2|55156.2|55122.9|54997.9|55281.2|55156.2|54919.7|54794.7|1055
1618846800000|2021-04-19 15:40:00|55117.5|54992.5|54779.4|54654.4|55196.2|55071.2|54711.6|54586.6|1061
1618847100000|2021-04-19 15:45:00|54779.5|54654.5|54533.5|54408.5|54818|54693|54368|54243|1108
1618847400000|2021-04-19 15:50:00|54533.1|54408.1|54871.9|54746.9|54985.6|54860.6|54505.8|54380.8|1052
1618847700000|2021-04-19 15:55:00|54872.4|54747.4|54669.6|54544.6|54920|54795|54661.5|54536.5|1082
1618848000000|2021-04-19 16:00:00|54669.2|54544.2|55202.8|55077.8|55202.8|55077.8|54469.2|54344.2|1079
1618848300000|2021-04-19 16:05:00|55205.9|55080.9|55279.7|55154.7|55398.7|55273.7|55140.6|55015.6|1077
1618848600000|2021-04-19 16:10:00|55283.7|55158.7|55075.4|54950.4|55336.9|55211.9|55075.4|54950.4|1059
1618848900000|2021-04-19 16:15:00|55064.7|54939.7|55304.1|55179.1|55363.7|55238.7|54845.8|54720.8|1039
1618849200000|2021-04-19 16:20:00|55300.7|55175.7|55423.2|55298.2|55562.6|55437.6|55263.7|55138.7|956
1618849500000|2021-04-19 16:25:00|55424.6|55299.6|55298|55173|55424.9|55299.9|55182|55057|971
1618849800000|2021-04-19 16:30:00|55298.7|55173.7|55243.1|55118.1|55299.9|55174.9|55073.1|54948.1|1058
1618850100000|2021-04-19 16:35:00|55243.2|55118.2|55189.4|55064.4|55470.4|55345.4|55097.1|54972.1|1019
1618850400000|2021-04-19 16:40:00|55190.9|55065.9|55178.8|55053.8|55218.9|55093.9|55104.8|54979.8|994
1618850700000|2021-04-19 16:45:00|55182.2|55057.2|55010.1|54885.1|55184.1|55059.1|54981.7|54856.7|1056
1618851000000|2021-04-19 16:50:00|55011.4|54886.4|54886.7|54761.7|55067.2|54942.2|54886.7|54761.7|1040
1618851300000|2021-04-19 16:55:00|54888|54763|54975.8|54850.8|55004.8|54879.8|54805.9|54680.9|1005
1618851600000|2021-04-19 17:00:00|54972.5|54847.5|54867.8|54742.8|54972.5|54847.5|54701.9|54576.9|1102
1618851900000|2021-04-19 17:05:00|54869.4|54744.4|55034.2|54909.2|55107|54982|54865.8|54740.8|1070
1618852200000|2021-04-19 17:10:00|55034.3|54909.3|55336.3|55211.3|55345.9|55220.9|54999|54874|940
1618852500000|2021-04-19 17:15:00|55335.4|55210.4|55409.6|55284.6|55455.9|55330.9|55276|55151|891
1618852800000|2021-04-19 17:20:00|55412.3|55287.3|55526.8|55401.8|55533.3|55408.3|55409.4|55284.4|896
1618853100000|2021-04-19 17:25:00|55525.5|55400.5|55422.8|55297.8|55528.1|55403.1|55389.7|55264.7|877
1618853400000|2021-04-19 17:30:00|55420.1|55295.1|55230.9|55105.9|55429.1|55304.1|55215|55090|822
1618853700000|2021-04-19 17:35:00|55231.1|55106.1|55476.6|55351.6|55552.1|55427.1|55227.9|55102.9|925
1618854000000|2021-04-19 17:40:00|55477|55352|55435.9|55310.9|55525.9|55400.9|55407.7|55282.7|850
1618854300000|2021-04-19 17:45:00|55435.8|55310.8|55363.1|55238.1|55435.8|55310.8|55305.4|55180.4|737
1618854600000|2021-04-19 17:50:00|55363.6|55238.6|55547.8|55422.8|55552.1|55427.1|55358.3|55233.3|958
1618854900000|2021-04-19 17:55:00|55548.2|55423.2|55509.8|55384.8|55596.3|55471.3|55497.8|55372.8|795
1618855200000|2021-04-19 18:00:00|55508.6|55383.6|55849.9|55724.9|55866.5|55741.5|55463.9|55338.9|901
1618855500000|2021-04-19 18:05:00|55852.1|55727.1|55793.4|55668.4|55945|55820|55763.5|55638.5|1057
1618855800000|2021-04-19 18:10:00|55792.5|55667.5|55705.9|55580.9|55792.7|55667.7|55701.1|55576.1|718
1618856100000|2021-04-19 18:15:00|55707.1|55582.1|55728.7|55603.7|55753.4|55628.4|55674.1|55549.1|682
1618856400000|2021-04-19 18:20:00|55728.2|55603.2|55718|55593|55764.4|55639.4|55696.5|55571.5|747
1618856700000|2021-04-19 18:25:00|55717.7|55592.7|55751|55626|55787.8|55662.8|55706.4|55581.4|620
1618857000000|2021-04-19 18:30:00|55751.3|55626.3|55629.6|55504.6|55752.8|55627.8|55515.5|55390.5|894
1618857300000|2021-04-19 18:35:00|55628.6|55503.6|55772.9|55647.9|55779.9|55654.9|55626.4|55501.4|754
1618857600000|2021-04-19 18:40:00|55774.7|55649.7|55849.2|55724.2|55851.9|55726.9|55710.8|55585.8|645
1618857900000|2021-04-19 18:45:00|55848.8|55723.8|55824.5|55699.5|55903.1|55778.1|55755.3|55630.3|861
1618858200000|2021-04-19 18:50:00|55824.7|55699.7|55719.8|55594.8|55825.2|55700.2|55714.7|55589.7|770
1618858500000|2021-04-19 18:55:00|55719.9|55594.9|55762.9|55637.9|55771|55646|55705.6|55580.6|700
1618858800000|2021-04-19 19:00:00|55762.5|55637.5|55843.3|55718.3|55853.5|55728.5|55638.9|55513.9|873
1618859100000|2021-04-19 19:05:00|55846.8|55721.8|55814.6|55689.6|55880.5|55755.5|55787.9|55662.9|894
1618859400000|2021-04-19 19:10:00|55813.8|55688.8|55759.5|55634.5|55845.1|55720.1|55717|55592|802
1618859700000|2021-04-19 19:15:00|55757.8|55632.8|55913.3|55788.3|55990.5|55865.5|55757.5|55632.5|829
1618860000000|2021-04-19 19:20:00|55913|55788|55870.8|55745.8|55968|55843|55861.3|55736.3|694
1618860300000|2021-04-19 19:25:00|55871.1|55746.1|55735.4|55610.4|55877.5|55752.5|55734.7|55609.7|645
1618860600000|2021-04-19 19:30:00|55735.5|55610.5|55610|55485|55737|55612|55530.6|55405.6|700
1618860900000|2021-04-19 19:35:00|55610.1|55485.1|55850.4|55725.4|55859.5|55734.5|55610.1|55485.1|784
1618861200000|2021-04-19 19:40:00|55850|55725|55815.6|55690.6|55895.1|55770.1|55814.7|55689.7|663
1618861500000|2021-04-19 19:45:00|55815.8|55690.8|56078.3|55953.3|56100.2|55975.2|55815.8|55690.8|765
1618861800000|2021-04-19 19:50:00|56079.4|55954.4|56171.8|56046.8|56192.5|56067.5|56070.7|55945.7|841
1618862100000|2021-04-19 19:55:00|56170.3|56045.3|56076.3|55951.3|56184.9|56059.9|56044.9|55919.9|755
1618862400000|2021-04-19 20:00:00|56037.5|55912.5|55892.1|55767.1|56073.2|55948.2|55887.7|55762.7|895
1618862700000|2021-04-19 20:05:00|55891.6|55766.6|55979.7|55854.7|56003.1|55878.1|55891.6|55766.6|419
1618863000000|2021-04-19 20:10:00|55979.8|55854.8|56005.7|55880.7|56105.1|55980.1|55974|55849|785
1618863300000|2021-04-19 20:15:00|56002.2|55877.2|56117.8|55992.8|56156.5|56031.5|56001.6|55876.6|916
1618863600000|2021-04-19 20:20:00|56115.4|55990.4|56142.3|56017.3|56182.2|56057.2|56083.3|55958.3|483
1618863900000|2021-04-19 20:25:00|56142.5|56017.5|56169.2|56044.2|56246.9|56121.9|56132.2|56007.2|640
1618864200000|2021-04-19 20:30:00|56169.3|56044.3|56292.4|56167.4|56348.1|56223.1|56169.3|56044.3|754
1618864500000|2021-04-19 20:35:00|56292.2|56167.2|56435.1|56310.1|56451.5|56326.5|56264.7|56139.7|829
1618864800000|2021-04-19 20:40:00|56433|56308|56405|56280|56533.5|56408.5|56399.4|56274.4|783
1618865100000|2021-04-19 20:45:00|56404.8|56279.8|56353.9|56228.9|56406|56281|56344.2|56219.2|507
1618865400000|2021-04-19 20:50:00|56353.7|56228.7|56349.4|56224.4|56387.2|56262.2|56302.9|56177.9|462
1618865700000|2021-04-19 20:55:00|56349.6|56224.6|56242.9|56117.9|56349.6|56224.6|56231.6|56106.6|561
1618866000000|2021-04-19 21:00:00|56242.8|56117.8|56345.3|56220.3|56345.5|56220.5|56212.8|56087.8|687
1618866300000|2021-04-19 21:05:00|56347.9|56222.9|56265.5|56140.5|56365.1|56240.1|56246.4|56121.4|561
1618866600000|2021-04-19 21:10:00|56266.5|56141.5|56318.6|56193.6|56333.8|56208.8|56264.9|56139.9|438
1618866900000|2021-04-19 21:15:00|56318.9|56193.9|56210.1|56085.1|56330.6|56205.6|56183.3|56058.3|571
1618867200000|2021-04-19 21:20:00|56215.2|56090.2|56089.3|55964.3|56226.2|56101.2|56089.3|55964.3|675
1618867500000|2021-04-19 21:25:00|56090.5|55965.5|55851.8|55726.8|56112.6|55987.6|55847.3|55722.3|831
1618867800000|2021-04-19 21:30:00|55849.2|55724.2|56062.1|55937.1|56062.1|55937.1|55842.7|55717.7|523
1618868100000|2021-04-19 21:35:00|56061.9|55936.9|56212.7|56087.7|56212.7|56087.7|56061.9|55936.9|448
1618868400000|2021-04-19 21:40:00|56212.9|56087.9|56519.9|56394.9|56633.7|56508.7|56211.9|56086.9|782
1618868700000|2021-04-19 21:45:00|56520.1|56395.1|56510.3|56385.3|56702.4|56577.4|56506.4|56381.4|726
1618869000000|2021-04-19 21:50:00|56511.2|56386.2|56419.9|56294.9|56613.3|56488.3|56392.3|56267.3|837
1618869300000|2021-04-19 21:55:00|56419.2|56294.2|56375.9|56250.9|56433.2|56308.2|56348.7|56223.7|598
1618869600000|2021-04-19 22:00:00|56375.2|56250.2|56266.8|56141.8|56387.9|56262.9|56235.8|56110.8|591
1618869900000|2021-04-19 22:05:00|56269|56144|56195.3|56070.3|56271.3|56146.3|56155.4|56030.4|786
1618870200000|2021-04-19 22:10:00|56192|56067|56099.3|55974.3|56207.5|56082.5|56093.2|55968.2|757
1618870500000|2021-04-19 22:15:00|56102.6|55977.6|56246.1|56121.1|56312.1|56187.1|56088.4|55963.4|895
1618870800000|2021-04-19 22:20:00|56244.9|56119.9|56179.1|56054.1|56244.9|56119.9|56120|55995|768
1618871100000|2021-04-19 22:25:00|56179.3|56054.3|56200.3|56075.3|56200.3|56075.3|56077.7|55952.7|780
1618871400000|2021-04-19 22:30:00|56201.3|56076.3|56357.4|56232.4|56357.4|56232.4|56200.8|56075.8|675
1618871700000|2021-04-19 22:35:00|56357.8|56232.8|56356.2|56231.2|56429|56304|56332.7|56207.7|711
1618872000000|2021-04-19 22:40:00|56356.3|56231.3|56177.2|56052.2|56356.3|56231.3|56173.3|56048.3|646
1618872300000|2021-04-19 22:45:00|56177|56052|56063.5|55938.5|56177|56052|55927.1|55802.1|847
1618872600000|2021-04-19 22:50:00|56063.7|55938.7|56204.7|56079.7|56212.7|56087.7|56016.8|55891.8|835
1618872900000|2021-04-19 22:55:00|56204.2|56079.2|56121.2|55996.2|56394.4|56269.4|56116.2|55991.2|790
1618873200000|2021-04-19 23:00:00|56121.8|55996.8|55924.9|55799.9|56121.8|55996.8|55911.7|55786.7|830
1618873500000|2021-04-19 23:05:00|55925.1|55800.1|56183.9|56058.9|56184.7|56059.7|55917.9|55792.9|943
1618873800000|2021-04-19 23:10:00|56184.2|56059.2|56133.5|56008.5|56290.4|56165.4|56095.6|55970.6|997
1618874100000|2021-04-19 23:15:00|56133.1|56008.1|55999.6|55874.6|56150.8|56025.8|55999.2|55874.2|831
1618874400000|2021-04-19 23:20:00|56000.3|55875.3|55923.2|55798.2|56062.9|55937.9|55917.9|55792.9|924
1618874700000|2021-04-19 23:25:00|55922.6|55797.6|55704.1|55579.1|55948.8|55823.8|55677.6|55552.6|1015
1618875000000|2021-04-19 23:30:00|55702.8|55577.8|55821.1|55696.1|55837.2|55712.2|55675.2|55550.2|977
1618875300000|2021-04-19 23:35:00|55821|55696|55770.6|55645.6|55962.7|55837.7|55770.6|55645.6|928
1618875600000|2021-04-19 23:40:00|55772.5|55647.5|55802.7|55677.7|55913|55788|55724.6|55599.6|817
1618875900000|2021-04-19 23:45:00|55802.6|55677.6|55880.7|55755.7|55971.3|55846.3|55799.9|55674.9|879
1618876200000|2021-04-19 23:50:00|55881.3|55756.3|55717|55592|55884.6|55759.6|55716.2|55591.2|850
1618876500000|2021-04-19 23:55:00|55717.6|55592.6|55755.9|55630.9|55861.2|55736.2|55685.9|55560.9|834
1618876800000|2021-04-20 00:00:00|55756.5|55631.5|55440.8|55315.8|55882|55757|55440.8|55315.8|1014
1618877100000|2021-04-20 00:05:00|55439.7|55314.7|55365.8|55240.8|55455.7|55330.7|55219.4|55094.4|993
1618877400000|2021-04-20 00:10:00|55359.7|55234.7|55425.2|55300.2|55567.9|55442.9|55332.8|55207.8|1081
1618877700000|2021-04-20 00:15:00|55429.3|55304.3|55360.3|55235.3|55552.7|55427.7|55355.2|55230.2|1006
1618878000000|2021-04-20 00:20:00|55359.2|55234.2|54925.9|54800.9|55361.3|55236.3|54880.4|54755.4|1075
1618878300000|2021-04-20 00:25:00|54920.7|54795.7|54896.4|54771.4|55115|54990|54896.4|54771.4|1027
1618878600000|2021-04-20 00:30:00|54893.3|54768.3|54860|54735|55061.8|54936.8|54774|54649|977
1618878900000|2021-04-20 00:35:00|54858.1|54733.1|54564.2|54439.2|54860.9|54735.9|54563.1|54438.1|1033
1618879200000|2021-04-20 00:40:00|54556.9|54431.9|54604.7|54479.7|54957|54832|54502.9|54377.9|985
1618879500000|2021-04-20 00:45:00|54604.3|54479.3|54967.7|54842.7|54968.5|54843.5|54603.3|54478.3|1054
1618879800000|2021-04-20 00:50:00|54968.4|54843.4|54779.9|54654.9|54972.9|54847.9|54678|54553|1033
1618880100000|2021-04-20 00:55:00|54780.1|54655.1|54692.5|54567.5|54811.2|54686.2|54542.8|54417.8|947
1618880400000|2021-04-20 01:00:00|54698.4|54573.4|55011.4|54886.4|55031.3|54906.3|54676.7|54551.7|889
1618880700000|2021-04-20 01:05:00|55012.6|54887.6|55166.8|55041.8|55209.3|55084.3|54905.3|54780.3|904
1618881000000|2021-04-20 01:10:00|55165.7|55040.7|55176.7|55051.7|55250.6|55125.6|55006.7|54881.7|1058
1618881300000|2021-04-20 01:15:00|55181.7|55056.7|55089.8|54964.8|55268.8|55143.8|55088.6|54963.6|967
1618881600000|2021-04-20 01:20:00|55088.7|54963.7|55103.9|54978.9|55238.6|55113.6|55088.7|54963.7|925
1618881900000|2021-04-20 01:25:00|55104.5|54979.5|55111.3|54986.3|55227.6|55102.6|55085|54960|970
1618882200000|2021-04-20 01:30:00|55111|54986|54938.8|54813.8|55112.7|54987.7|54830.7|54705.7|1037
1618882500000|2021-04-20 01:35:00|54939.3|54814.3|54870|54745|55071.8|54946.8|54836|54711|953
1618882800000|2021-04-20 01:40:00|54870.1|54745.1|54799.9|54674.9|55008.8|54883.8|54781.7|54656.7|988
1618883100000|2021-04-20 01:45:00|54800.4|54675.4|54665.8|54540.8|54934.1|54809.1|54658.5|54533.5|1015
1618883400000|2021-04-20 01:50:00|54666.3|54541.3|54900|54775|54954.3|54829.3|54585.4|54460.4|1005
1618883700000|2021-04-20 01:55:00|54899.8|54774.8|54918|54793|54964.6|54839.6|54719.1|54594.1|1006
1618884000000|2021-04-20 02:00:00|54920.3|54795.3|54934.6|54809.6|55038.7|54913.7|54868.5|54743.5|769
1618884300000|2021-04-20 02:05:00|54934|54809|54665.7|54540.7|54957.3|54832.3|54633.5|54508.5|946
1618884600000|2021-04-20 02:10:00|54674.6|54549.6|54744.9|54619.9|54799.4|54674.4|54636.5|54511.5|904
1618884900000|2021-04-20 02:15:00|54745|54620|54728.1|54603.1|54889.6|54764.6|54652.6|54527.6|897
1618885200000|2021-04-20 02:20:00|54728.4|54603.4|54221.3|54096.3|54743.7|54618.7|54193.2|54068.2|978
1618885500000|2021-04-20 02:25:00|54221.5|54096.5|54086.7|53961.7|54301.3|54176.3|53911.6|53786.6|1129
1618885800000|2021-04-20 02:30:00|54078.3|53953.3|53878.1|53753.1|54173.1|54048.1|53804.6|53679.6|1057
1618886100000|2021-04-20 02:35:00|53886.6|53761.6|54067|53942|54067.4|53942.4|53790|53665|1075
1618886400000|2021-04-20 02:40:00|54064.7|53939.7|54065.4|53940.4|54247.8|54122.8|54013.2|53888.2|1072
1618886700000|2021-04-20 02:45:00|54065.2|53940.2|54042.2|53917.2|54214.9|54089.9|54038|53913|954
1618887000000|2021-04-20 02:50:00|54040.6|53915.6|53880.6|53755.6|54043.5|53918.5|53713.1|53588.1|1046
1618887300000|2021-04-20 02:55:00|53879.3|53754.3|54311.9|54186.9|54311.9|54186.9|53862.9|53737.9|1028
1618887600000|2021-04-20 03:00:00|54312.4|54187.4|54380|54255|54431|54306|54207|54082|1013
1618887900000|2021-04-20 03:05:00|54380.2|54255.2|54290.4|54165.4|54382.3|54257.3|54242.5|54117.5|916
1618888200000|2021-04-20 03:10:00|54290.5|54165.5|54408.6|54283.6|54519.6|54394.6|54285.8|54160.8|883
1618888500000|2021-04-20 03:15:00|54408.1|54283.1|54411.5|54286.5|54517.9|54392.9|54408.1|54283.1|754
1618888800000|2021-04-20 03:20:00|54410.1|54285.1|54454.5|54329.5|54462.6|54337.6|54387.6|54262.6|573
1618889100000|2021-04-20 03:25:00|54455.7|54330.7|54335.6|54210.6|54459.8|54334.8|54306.6|54181.6|693
1618889400000|2021-04-20 03:30:00|54342.5|54217.5|54302.2|54177.2|54470.2|54345.2|54253.8|54128.8|843
1618889700000|2021-04-20 03:35:00|54302.3|54177.3|54540.3|54415.3|54572.4|54447.4|54302.3|54177.3|830
1618890000000|2021-04-20 03:40:00|54540|54415|54610.9|54485.9|54637|54512|54522.1|54397.1|927
1618890300000|2021-04-20 03:45:00|54612.1|54487.1|54769|54644|54771.9|54646.9|54562|54437|833
1618890600000|2021-04-20 03:50:00|54771.3|54646.3|54782.3|54657.3|54905|54780|54706.1|54581.1|1010
1618890900000|2021-04-20 03:55:00|54781.1|54656.1|54663.1|54538.1|54781.1|54656.1|54535.4|54410.4|983
1618891200000|2021-04-20 04:00:00|54655.9|54530.9|54593.4|54468.4|54655.9|54530.9|54532.7|54407.7|918
1618891500000|2021-04-20 04:05:00|54593.2|54468.2|54849.8|54724.8|54850.7|54725.7|54587.9|54462.9|916
1618891800000|2021-04-20 04:10:00|54849|54724|54994.5|54869.5|55029.4|54904.4|54807.3|54682.3|935
1618892100000|2021-04-20 04:15:00|54994.4|54869.4|55160.8|55035.8|55171.7|55046.7|54993.6|54868.6|971
1618892400000|2021-04-20 04:20:00|55162.2|55037.2|54962.7|54837.7|55164.1|55039.1|54954.1|54829.1|846
1618892700000|2021-04-20 04:25:00|54962.6|54837.6|54834.8|54709.8|54997.6|54872.6|54825.8|54700.8|887
1618893000000|2021-04-20 04:30:00|54834.7|54709.7|54948.1|54823.1|54984.2|54859.2|54777.8|54652.8|1014
1618893300000|2021-04-20 04:35:00|54948.7|54823.7|55042.6|54917.6|55058.7|54933.7|54916.9|54791.9|886
1618893600000|2021-04-20 04:40:00|55043.3|54918.3|55116.5|54991.5|55118.2|54993.2|54960.9|54835.9|856
1618893900000|2021-04-20 04:45:00|55117.6|54992.6|55457.3|55332.3|55460.4|55335.4|55115.5|54990.5|969
1618894200000|2021-04-20 04:50:00|55456.8|55331.8|55364.3|55239.3|55460|55335|55337.7|55212.7|879
1618894500000|2021-04-20 04:55:00|55364|55239|55394.4|55269.4|55436.8|55311.8|55354|55229|756
1618894800000|2021-04-20 05:00:00|55394.5|55269.5|55374.2|55249.2|55545.2|55420.2|55368.9|55243.9|847
1618895100000|2021-04-20 05:05:00|55374.7|55249.7|55254.1|55129.1|55379.8|55254.8|55243.8|55118.8|801
1618895400000|2021-04-20 05:10:00|55253.5|55128.5|55290.2|55165.2|55330.2|55205.2|55236.6|55111.6|741
1618895700000|2021-04-20 05:15:00|55291.6|55166.6|55209.5|55084.5|55322.2|55197.2|55192.5|55067.5|709
1618896000000|2021-04-20 05:20:00|55209.9|55084.9|55158.6|55033.6|55241.5|55116.5|55158.6|55033.6|616
1618896300000|2021-04-20 05:25:00|55158|55033|55122.2|54997.2|55162.4|55037.4|55021|54896|752
1618896600000|2021-04-20 05:30:00|55123.3|54998.3|55226.8|55101.8|55247.9|55122.9|55103.1|54978.1|879
1618896900000|2021-04-20 05:35:00|55225.3|55100.3|54989.6|54864.6|55248.9|55123.9|54989.6|54864.6|852
1618897200000|2021-04-20 05:40:00|54988.9|54863.9|55021.6|54896.6|55042.1|54917.1|54938.2|54813.2|775
1618897500000|2021-04-20 05:45:00|55021.4|54896.4|54978.8|54853.8|55128.6|55003.6|54978.2|54853.2|724
1618897800000|2021-04-20 05:50:00|54979.7|54854.7|54986|54861|55022.8|54897.8|54899.2|54774.2|649
1618898100000|2021-04-20 05:55:00|54997.6|54872.6|55051.8|54926.8|55081.7|54956.7|54922.4|54797.4|804
1618898400000|2021-04-20 06:00:00|55052.8|54927.8|55113.4|54988.4|55247|55122|55026.2|54901.2|943
1618898700000|2021-04-20 06:05:00|55109.6|54984.6|55085.1|54960.1|55182.2|55057.2|55085.1|54960.1|754
1618899000000|2021-04-20 06:10:00|55084.6|54959.6|54827.2|54702.2|55139.3|55014.3|54827.2|54702.2|813
1618899300000|2021-04-20 06:15:00|54826.4|54701.4|54905.4|54780.4|54952.4|54827.4|54765.8|54640.8|944
1618899600000|2021-04-20 06:20:00|54905.2|54780.2|54908.1|54783.1|55014.8|54889.8|54871.5|54746.5|817
1618899900000|2021-04-20 06:25:00|54908.7|54783.7|54640.8|54515.8|54989.5|54864.5|54640.8|54515.8|952
1618900200000|2021-04-20 06:30:00|54641|54516|54751.9|54626.9|54785.9|54660.9|54635.7|54510.7|976
1618900500000|2021-04-20 06:35:00|54747.4|54622.4|54436.2|54311.2|54755.6|54630.6|54436.2|54311.2|991
1618900800000|2021-04-20 06:40:00|54435.3|54310.3|54168.3|54043.3|54480.9|54355.9|54059|53934|1000
1618901100000|2021-04-20 06:45:00|54167.3|54042.3|53906.1|53781.1|54263.3|54138.3|53904.4|53779.4|1049
1618901400000|2021-04-20 06:50:00|53906|53781|53889.4|53764.4|54123.6|53998.6|53755.1|53630.1|1103
1618901700000|2021-04-20 06:55:00|53882.5|53757.5|53929.4|53804.4|53964.3|53839.3|53660.8|53535.8|1086
1618902000000|2021-04-20 07:00:00|53955.4|53830.4|53886.5|53761.5|54097.2|53972.2|53839.8|53714.8|1053
1618902300000|2021-04-20 07:05:00|53885.4|53760.4|53893.5|53768.5|53917.9|53792.9|53639|53514|1127
1618902600000|2021-04-20 07:10:00|53893.7|53768.7|54346|54221|54363.5|54238.5|53893.7|53768.7|1065
1618902900000|2021-04-20 07:15:00|54345.9|54220.9|54249.7|54124.7|54345.9|54220.9|54127.8|54002.8|1022
1618903200000|2021-04-20 07:20:00|54240.5|54115.5|54014.4|53889.4|54295.9|54170.9|54009.7|53884.7|1008
1618903500000|2021-04-20 07:25:00|54014.1|53889.1|53951.5|53826.5|54078.2|53953.2|53934.1|53809.1|1050
1618903800000|2021-04-20 07:30:00|53952.8|53827.8|53749.2|53624.2|54133.8|54008.8|53748.3|53623.3|995
1618904100000|2021-04-20 07:35:00|53749.3|53624.3|53576|53451|53803.4|53678.4|53472.6|53347.6|1093
1618904400000|2021-04-20 07:40:00|53574.8|53449.8|54019.5|53894.5|54028.1|53903.1|53537.5|53412.5|1045
1618904700000|2021-04-20 07:45:00|54019.9|53894.9|54434.9|54309.9|54437.2|54312.2|53975.1|53850.1|1041
1618905000000|2021-04-20 07:50:00|54427.9|54302.9|54261.6|54136.6|54433.9|54308.9|54244.1|54119.1|1022
1618905300000|2021-04-20 07:55:00|54266.4|54141.4|54502|54377|54505.5|54380.5|54265|54140|927
1618905600000|2021-04-20 08:00:00|54505.6|54380.6|54428.9|54303.9|54515.6|54390.6|54340.1|54215.1|992
1618905900000|2021-04-20 08:05:00|54427.5|54302.5|54888|54763|54894.9|54769.9|54390.3|54265.3|969
1618906200000|2021-04-20 08:10:00|54893.9|54768.9|54980.5|54855.5|55031.6|54906.6|54819.3|54694.3|1033
1618906500000|2021-04-20 08:15:00|54967.7|54842.7|54941.3|54816.3|54989.4|54864.4|54818.8|54693.8|915
1618906800000|2021-04-20 08:20:00|54937.2|54812.2|54886.1|54761.1|54940.8|54815.8|54810.3|54685.3|830
1618907100000|2021-04-20 08:25:00|54877.6|54752.6|54840.7|54715.7|55159.9|55034.9|54840.3|54715.3|894
1618907400000|2021-04-20 08:30:00|54840.3|54715.3|54725.1|54600.1|54915.3|54790.3|54721.1|54596.1|818
1618907700000|2021-04-20 08:35:00|54723.7|54598.7|54642.5|54517.5|54796|54671|54638.8|54513.8|837
1618908000000|2021-04-20 08:40:00|54643.4|54518.4|54925.4|54800.4|54950.1|54825.1|54593.7|54468.7|886
1618908300000|2021-04-20 08:45:00|54926.1|54801.1|55303.1|55178.1|55324.3|55199.3|54869|54744|966
1618908600000|2021-04-20 08:50:00|55306|55181|55309|55184|55398.6|55273.6|55256.2|55131.2|1005
1618908900000|2021-04-20 08:55:00|55310.1|55185.1|55335.3|55210.3|55363.3|55238.3|55222.8|55097.8|983
1618909200000|2021-04-20 09:00:00|55336.1|55211.1|55228|55103|55345.3|55220.3|55226.9|55101.9|842
1618909500000|2021-04-20 09:05:00|55226.6|55101.6|55248|55123|55269.7|55144.7|55198.3|55073.3|700
1618909800000|2021-04-20 09:10:00|55248.2|55123.2|55272.5|55147.5|55299.3|55174.3|55177.3|55052.3|814
1618910100000|2021-04-20 09:15:00|55275.5|55150.5|54960|54835|55537.6|55412.6|54958.8|54833.8|996
1618910400000|2021-04-20 09:20:00|54959.9|54834.9|55122.8|54997.8|55145.8|55020.8|54957.5|54832.5|956
1618910700000|2021-04-20 09:25:00|55123.4|54998.4|55309.4|55184.4|55315.6|55190.6|55121.6|54996.6|882
1618911000000|2021-04-20 09:30:00|55308|55183|55317.3|55192.3|55380.7|55255.7|55236.3|55111.3|945
1618911300000|2021-04-20 09:35:00|55318.3|55193.3|55051.4|54926.4|55336.3|55211.3|55021.6|54896.6|901
1618911600000|2021-04-20 09:40:00|55050.2|54925.2|55265.6|55140.6|55272.4|55147.4|55048|54923|860
1618911900000|2021-04-20 09:45:00|55265.9|55140.9|55164.3|55039.3|55313.9|55188.9|55164.3|55039.3|907
1618912200000|2021-04-20 09:50:00|55164.5|55039.5|55003.3|54878.3|55168.3|55043.3|54918|54793|874
1618912500000|2021-04-20 09:55:00|55002.3|54877.3|55006.1|54881.1|55051.1|54926.1|54924|54799|855
1618912800000|2021-04-20 10:00:00|55006.2|54881.2|55299|55174|55308.8|55183.8|54956.9|54831.9|1006
1618913100000|2021-04-20 10:05:00|55299.2|55174.2|55282.3|55157.3|55345.3|55220.3|55198|55073|878
1618913400000|2021-04-20 10:10:00|55280.7|55155.7|55179.7|55054.7|55289.3|55164.3|55167.4|55042.4|698
1618913700000|2021-04-20 10:15:00|55180.5|55055.5|55903|55778|55998.1|55873.1|55179.3|55054.3|933
1618914000000|2021-04-20 10:20:00|55902.9|55777.9|55797|55672|55922.5|55797.5|55719.6|55594.6|1046
1618914300000|2021-04-20 10:25:00|55795.1|55670.1|55714.4|55589.4|55865|55740|55696.1|55571.1|982
1618914600000|2021-04-20 10:30:00|55713.6|55588.6|55907|55782|55991.2|55866.2|55713.6|55588.6|1092
1618914900000|2021-04-20 10:35:00|55904.1|55779.1|56171.2|56046.2|56244|56119|55899.5|55774.5|1034
1618915200000|2021-04-20 10:40:00|56168.9|56043.9|56102|55977|56179.4|56054.4|56029.4|55904.4|988
1618915500000|2021-04-20 10:45:00|56103.2|55978.2|56121.3|55996.3|56144.7|56019.7|56052.8|55927.8|973
1618915800000|2021-04-20 10:50:00|56118.2|55993.2|56102.8|55977.8|56309.6|56184.6|56099.8|55974.8|1022
1618916100000|2021-04-20 10:55:00|56102.6|55977.6|56040|55915|56108.5|55983.5|55936.2|55811.2|952
1618916400000|2021-04-20 11:00:00|56038.7|55913.7|56041.7|55916.7|56215.8|56090.8|56032.4|55907.4|949
1618916700000|2021-04-20 11:05:00|56042.3|55917.3|55936.5|55811.5|56107.5|55982.5|55860.8|55735.8|931
1618917000000|2021-04-20 11:10:00|55936.9|55811.9|56069.5|55944.5|56071|55946|55934.9|55809.9|869
1618917300000|2021-04-20 11:15:00|56071.1|55946.1|55895.4|55770.4|56072.7|55947.7|55872|55747|766
1618917600000|2021-04-20 11:20:00|55895.3|55770.3|55917.7|55792.7|56004.6|55879.6|55889.3|55764.3|777
1618917900000|2021-04-20 11:25:00|55917.1|55792.1|55886.8|55761.8|55964|55839|55862.2|55737.2|833
1618918200000|2021-04-20 11:30:00|55887.1|55762.1|55985.6|55860.6|56030.5|55905.5|55868.5|55743.5|898
1618918500000|2021-04-20 11:35:00|55985.2|55860.2|55812.7|55687.7|56037.3|55912.3|55803.3|55678.3|855
1618918800000|2021-04-20 11:40:00|55811.4|55686.4|55914.5|55789.5|55914.5|55789.5|55807|55682|829
1618919100000|2021-04-20 11:45:00|55912.2|55787.2|55998.3|55873.3|56027.9|55902.9|55900.8|55775.8|924
1618919400000|2021-04-20 11:50:00|55997.3|55872.3|56422.8|56297.8|56492.5|56367.5|55956|55831|1070
1618919700000|2021-04-20 11:55:00|56415.5|56290.5|56375.1|56250.1|56487|56362|56324.1|56199.1|956
1618920000000|2021-04-20 12:00:00|56373.6|56248.6|56306.8|56181.8|56394.2|56269.2|56254.2|56129.2|858
1618920300000|2021-04-20 12:05:00|56316.3|56191.3|55965.4|55840.4|56327.3|56202.3|55951.1|55826.1|897
1618920600000|2021-04-20 12:10:00|55969.9|55844.9|55949.7|55824.7|56053.2|55928.2|55916.1|55791.1|830
1618920900000|2021-04-20 12:15:00|55951.6|55826.6|55986.3|55861.3|56013.8|55888.8|55871.3|55746.3|854
1618921200000|2021-04-20 12:20:00|55985.9|55860.9|55808.2|55683.2|56006.9|55881.9|55757.1|55632.1|876
1618921500000|2021-04-20 12:25:00|55802.2|55677.2|55920.6|55795.6|55939.3|55814.3|55802.2|55677.2|896
1618921800000|2021-04-20 12:30:00|55922.6|55797.6|56024.4|55899.4|56028.6|55903.6|55922.6|55797.6|778
1618922100000|2021-04-20 12:35:00|56024.7|55899.7|56049|55924|56057.7|55932.7|56002.5|55877.5|773
1618922400000|2021-04-20 12:40:00|56057|55932|55919.9|55794.9|56183.9|56058.9|55919.1|55794.1|903
1618922700000|2021-04-20 12:45:00|55919.6|55794.6|55968.6|55843.6|55980.6|55855.6|55852.6|55727.6|807
1618923000000|2021-04-20 12:50:00|55968.7|55843.7|55976.9|55851.9|56074.7|55949.7|55956.1|55831.1|769
1618923300000|2021-04-20 12:55:00|55979.4|55854.4|55928.6|55803.6|55980.1|55855.1|55924.7|55799.7|703
1618923600000|2021-04-20 13:00:00|55930.2|55805.2|56064.2|55939.2|56088.8|55963.8|55930.2|55805.2|752
1618923900000|2021-04-20 13:05:00|56064.9|55939.9|56083.3|55958.3|56101.5|55976.5|55972.3|55847.3|795
1618924200000|2021-04-20 13:10:00|56085.3|55960.3|56000.1|55875.1|56106.2|55981.2|55958.5|55833.5|868
1618924500000|2021-04-20 13:15:00|55999.7|55874.7|56105.9|55980.9|56105.9|55980.9|55887.7|55762.7|820
1618924800000|2021-04-20 13:20:00|56105.8|55980.8|56053|55928|56150.7|56025.7|56048.1|55923.1|877
1618925100000|2021-04-20 13:25:00|56052.7|55927.7|56110.1|55985.1|56155.4|56030.4|56010.8|55885.8|790
1618925400000|2021-04-20 13:30:00|56109.9|55984.9|56188.2|56063.2|56346.2|56221.2|56109.7|55984.7|723
1618925700000|2021-04-20 13:35:00|56188.8|56063.8|56215.9|56090.9|56293|56168|56171.3|56046.3|696
1618926000000|2021-04-20 13:40:00|56215.8|56090.8|56271.4|56146.4|56293|56168|56176.6|56051.6|613
1618926300000|2021-04-20 13:45:00|56271.7|56146.7|56272.7|56147.7|56342.5|56217.5|56190.6|56065.6|738
1618926600000|2021-04-20 13:50:00|56272.8|56147.8|56384.1|56259.1|56420.5|56295.5|56239.2|56114.2|841
1618926900000|2021-04-20 13:55:00|56383.4|56258.4|56420.9|56295.9|56420.9|56295.9|56333.3|56208.3|662
1618927200000|2021-04-20 14:00:00|56419.7|56294.7|56428.7|56303.7|56572.1|56447.1|56395.2|56270.2|899
1618927500000|2021-04-20 14:05:00|56427.2|56302.2|56416.8|56291.8|56530.3|56405.3|56392.9|56267.9|904
1618927800000|2021-04-20 14:10:00|56406.1|56281.1|56287.4|56162.4|56457.2|56332.2|56281.8|56156.8|933
1618928100000|2021-04-20 14:15:00|56290.1|56165.1|56249.3|56124.3|56372|56247|56220.4|56095.4|813
1618928400000|2021-04-20 14:20:00|56251.2|56126.2|56120.2|55995.2|56258.2|56133.2|56071.2|55946.2|898
1618928700000|2021-04-20 14:25:00|56129.5|56004.5|56172.3|56047.3|56242|56117|56129.4|56004.4|764
1618929000000|2021-04-20 14:30:00|56172.4|56047.4|56026.8|55901.8|56172.4|56047.4|55986|55861|886
1618929300000|2021-04-20 14:35:00|56025.7|55900.7|55748.5|55623.5|56066|55941|55746.2|55621.2|901
1618929600000|2021-04-20 14:40:00|55748|55623|55678.6|55553.6|55810.7|55685.7|55562.3|55437.3|1062
1618929900000|2021-04-20 14:45:00|55679.2|55554.2|55584.2|55459.2|55682.4|55557.4|55453.2|55328.2|1052
1618930200000|2021-04-20 14:50:00|55583.7|55458.7|55521.9|55396.9|55694.7|55569.7|55509.3|55384.3|1028
1618930500000|2021-04-20 14:55:00|55521.8|55396.8|55432.8|55307.8|55649.7|55524.7|55314.4|55189.4|988
1618930800000|2021-04-20 15:00:00|55432.7|55307.7|55553.7|55428.7|55647.5|55522.5|55379.7|55254.7|1024
1618931100000|2021-04-20 15:05:00|55555.9|55430.9|55502.3|55377.3|55662.5|55537.5|55387.9|55262.9|1026
1618931400000|2021-04-20 15:10:00|55504.8|55379.8|55449.1|55324.1|55587.9|55462.9|55417.7|55292.7|1049
1618931700000|2021-04-20 15:15:00|55450.7|55325.7|55147.6|55022.6|55540.4|55415.4|55123.2|54998.2|996
1618932000000|2021-04-20 15:20:00|55148.3|55023.3|55089.1|54964.1|55208.5|55083.5|55024.6|54899.6|1063
1618932300000|2021-04-20 15:25:00|55093.1|54968.1|55095.8|54970.8|55202.5|55077.5|55079|54954|981
1618932600000|2021-04-20 15:30:00|55095.3|54970.3|55139.9|55014.9|55189.9|55064.9|55087.1|54962.1|953
1618932900000|2021-04-20 15:35:00|55140.2|55015.2|55067.5|54942.5|55165.1|55040.1|54807.4|54682.4|1104
1618933200000|2021-04-20 15:40:00|55074|54949|55192|55067|55198.4|55073.4|55024.5|54899.5|977
1618933500000|2021-04-20 15:45:00|55195.3|55070.3|55364.6|55239.6|55426.3|55301.3|55192.1|55067.1|962
1618933800000|2021-04-20 15:50:00|55364.5|55239.5|55419.3|55294.3|55421.8|55296.8|55333.2|55208.2|941
1618934100000|2021-04-20 15:55:00|55408.6|55283.6|55425.4|55300.4|55533.4|55408.4|55391.8|55266.8|898
1618934400000|2021-04-20 16:00:00|55428.8|55303.8|55429|55304|55559.1|55434.1|55343.3|55218.3|1014
1618934700000|2021-04-20 16:05:00|55423.3|55298.3|55281.2|55156.2|55423.8|55298.8|55211.4|55086.4|986
1618935000000|2021-04-20 16:10:00|55281|55156|55614.3|55489.3|55660.3|55535.3|55217.9|55092.9|921
1618935300000|2021-04-20 16:15:00|55617.4|55492.4|55533.7|55408.7|55654.3|55529.3|55522.3|55397.3|973
1618935600000|2021-04-20 16:20:00|55534|55409|55621.4|55496.4|55733.6|55608.6|55534|55409|1032
1618935900000|2021-04-20 16:25:00|55618.2|55493.2|55604.8|55479.8|55715|55590|55570.4|55445.4|963
1618936200000|2021-04-20 16:30:00|55604.7|55479.7|55403.7|55278.7|55622.1|55497.1|55375|55250|946
1618936500000|2021-04-20 16:35:00|55404.4|55279.4|55410.8|55285.8|55431.7|55306.7|55339.3|55214.3|817
1618936800000|2021-04-20 16:40:00|55411.4|55286.4|55341.2|55216.2|55429.9|55304.9|55337.2|55212.2|841
1618937100000|2021-04-20 16:45:00|55341.1|55216.1|55278.5|55153.5|55430.2|55305.2|55277.8|55152.8|931
1618937400000|2021-04-20 16:50:00|55273.6|55148.6|55713.5|55588.5|55770.1|55645.1|55255.6|55130.6|926
1618937700000|2021-04-20 16:55:00|55714.7|55589.7|55889.2|55764.2|55890.9|55765.9|55676.6|55551.6|927
1618938000000|2021-04-20 17:00:00|55888.6|55763.6|55922.7|55797.7|55942.7|55817.7|55802.3|55677.3|896
1618938300000|2021-04-20 17:05:00|55922.5|55797.5|55895.1|55770.1|55953.9|55828.9|55869.2|55744.2|838
1618938600000|2021-04-20 17:10:00|55894.2|55769.2|55940.8|55815.8|55958.1|55833.1|55880|55755|737
1618938900000|2021-04-20 17:15:00|55942.3|55817.3|55814.7|55689.7|55942.3|55817.3|55809.6|55684.6|904
1618939200000|2021-04-20 17:20:00|55814.4|55689.4|55699.2|55574.2|55847.5|55722.5|55660.1|55535.1|932
1618939500000|2021-04-20 17:25:00|55695.2|55570.2|55841.9|55716.9|55841.9|55716.9|55676.5|55551.5|858
1618939800000|2021-04-20 17:30:00|55842.1|55717.1|55794.6|55669.6|55842.1|55717.1|55728|55603|865
1618940100000|2021-04-20 17:35:00|55794.1|55669.1|55794.4|55669.4|55813.1|55688.1|55738.2|55613.2|798
1618940400000|2021-04-20 17:40:00|55812.5|55687.5|55863.5|55738.5|55882.3|55757.3|55811.1|55686.1|691
1618940700000|2021-04-20 17:45:00|55863.6|55738.6|55972.9|55847.9|55988.3|55863.3|55862.8|55737.8|638
1618941000000|2021-04-20 17:50:00|55973|55848|56022.3|55897.3|56024.6|55899.6|55925.8|55800.8|768
1618941300000|2021-04-20 17:55:00|56022.4|55897.4|56003.6|55878.6|56059.5|55934.5|55997.4|55872.4|747
1618941600000|2021-04-20 18:00:00|56006.2|55881.2|55941|55816|56018.3|55893.3|55844.4|55719.4|904
1618941900000|2021-04-20 18:05:00|55942.9|55817.9|56055.3|55930.3|56062.2|55937.2|55942.5|55817.5|879
1618942200000|2021-04-20 18:10:00|56054.8|55929.8|56084.5|55959.5|56088.5|55963.5|56000.9|55875.9|679
1618942500000|2021-04-20 18:15:00|56084.2|55959.2|56054.5|55929.5|56138.8|56013.8|56030.3|55905.3|857
1618942800000|2021-04-20 18:20:00|56054.1|55929.1|56135.6|56010.6|56137.1|56012.1|56053.9|55928.9|735
1618943100000|2021-04-20 18:25:00|56135.5|56010.5|56275.2|56150.2|56278.9|56153.9|56116|55991|825
1618943400000|2021-04-20 18:30:00|56274.4|56149.4|56070|55945|56278.2|56153.2|56058.6|55933.6|839
1618943700000|2021-04-20 18:35:00|56069.7|55944.7|56154.8|56029.8|56161.4|56036.4|56030.4|55905.4|853
1618944000000|2021-04-20 18:40:00|56158.5|56033.5|56146.8|56021.8|56196.3|56071.3|56121.3|55996.3|645
1618944300000|2021-04-20 18:45:00|56147.6|56022.6|56244.9|56119.9|56263|56138|56145.3|56020.3|654
1618944600000|2021-04-20 18:50:00|56241.7|56116.7|56408.6|56283.6|56490.8|56365.8|56241.7|56116.7|826
1618944900000|2021-04-20 18:55:00|56408.8|56283.8|56339.1|56214.1|56446.9|56321.9|56309|56184|898
1618945200000|2021-04-20 19:00:00|56338.4|56213.4|56481.3|56356.3|56572.2|56447.2|56338.4|56213.4|951
1618945500000|2021-04-20 19:05:00|56481.6|56356.6|56500.2|56375.2|56510.5|56385.5|56432|56307|717
1618945800000|2021-04-20 19:10:00|56498.7|56373.7|56405.6|56280.6|56501.1|56376.1|56401.7|56276.7|829
1618946100000|2021-04-20 19:15:00|56403.8|56278.8|56373.6|56248.6|56460.1|56335.1|56303.9|56178.9|797
1618946400000|2021-04-20 19:20:00|56370.2|56245.2|56436.3|56311.3|56446.7|56321.7|56356.2|56231.2|662
1618946700000|2021-04-20 19:25:00|56436.4|56311.4|56541.7|56416.7|56569.5|56444.5|56429.7|56304.7|665
1618947000000|2021-04-20 19:30:00|56541.5|56416.5|56598.8|56473.8|56678.4|56553.4|56538.3|56413.3|774
1618947300000|2021-04-20 19:35:00|56598.7|56473.7|56646.4|56521.4|56740.1|56615.1|56598.7|56473.7|808
1618947600000|2021-04-20 19:40:00|56645.1|56520.1|56761.6|56636.6|56776.8|56651.8|56586.9|56461.9|895
1618947900000|2021-04-20 19:45:00|56763.1|56638.1|56727.3|56602.3|56838|56713|56712.3|56587.3|869
1618948200000|2021-04-20 19:50:00|56726.7|56601.7|56511.4|56386.4|56726.7|56601.7|56439.4|56314.4|905
1618948500000|2021-04-20 19:55:00|56511.7|56386.7|56698|56573|56723.6|56598.6|56511.7|56386.7|845
1618948800000|2021-04-20 20:00:00|56696.3|56571.3|56551.7|56426.7|56774.4|56649.4|56484.8|56359.8|888
1618949100000|2021-04-20 20:05:00|56557.6|56432.6|56550.9|56425.9|56664.9|56539.9|56527.4|56402.4|869
1618949400000|2021-04-20 20:10:00|56548.4|56423.4|56639.1|56514.1|56659.7|56534.7|56531.8|56406.8|778
1618949700000|2021-04-20 20:15:00|56632.7|56507.7|56978.1|56853.1|56980.2|56855.2|56632.7|56507.7|838
1618950000000|2021-04-20 20:20:00|56978.3|56853.3|56994.6|56869.6|57011.4|56886.4|56937.1|56812.1|824
1618950300000|2021-04-20 20:25:00|56993.9|56868.9|56996|56871|57046.1|56921.1|56761.3|56636.3|944
1618950600000|2021-04-20 20:30:00|56995.5|56870.5|57034.6|56909.6|57080.6|56955.6|56950.7|56825.7|983
1618950900000|2021-04-20 20:35:00|57036.6|56911.6|56946.2|56821.2|57153.6|57028.6|56944.3|56819.3|902
1618951200000|2021-04-20 20:40:00|56946.7|56821.7|56931.4|56806.4|56946.7|56821.7|56812.9|56687.9|829
1618951500000|2021-04-20 20:45:00|56931.2|56806.2|57009.6|56884.6|57021.7|56896.7|56918.3|56793.3|741
1618951800000|2021-04-20 20:50:00|57010.7|56885.7|57023.6|56898.6|57023.8|56898.8|56930.5|56805.5|671
1618952100000|2021-04-20 20:55:00|57019.6|56894.6|56858.3|56733.3|57024.5|56899.5|56835.1|56710.1|694
1618952400000|2021-04-20 21:00:00|56857.8|56732.8|56853.5|56728.5|56908.4|56783.4|56835.8|56710.8|494
1618952700000|2021-04-20 21:05:00|56855.2|56730.2|56868.9|56743.9|56897.6|56772.6|56757.7|56632.7|649
1618953000000|2021-04-20 21:10:00|56869.1|56744.1|56850|56725|56911.8|56786.8|56839.9|56714.9|694
1618953300000|2021-04-20 21:15:00|56849.7|56724.7|56688.4|56563.4|56920.3|56795.3|56688.2|56563.2|793
1618953600000|2021-04-20 21:20:00|56683.3|56558.3|56542.6|56417.6|56705.5|56580.5|56533.8|56408.8|962
1618953900000|2021-04-20 21:25:00|56539.7|56414.7|56574.3|56449.3|56654.9|56529.9|56531.8|56406.8|865
1618954200000|2021-04-20 21:30:00|56572.1|56447.1|56679.1|56554.1|56684.7|56559.7|56553.3|56428.3|594
1618954500000|2021-04-20 21:35:00|56687|56562|56706.8|56581.8|56710.5|56585.5|56664.3|56539.3|552
1618954800000|2021-04-20 21:40:00|56706.4|56581.4|56678.1|56553.1|56760.4|56635.4|56674.5|56549.5|537
1618955100000|2021-04-20 21:45:00|56676.4|56551.4|56829.9|56704.9|56830.7|56705.7|56676.4|56551.4|544
1618955400000|2021-04-20 21:50:00|56830.7|56705.7|56866|56741|56868|56743|56793.6|56668.6|518
1618955700000|2021-04-20 21:55:00|56868.5|56743.5|57119.5|56994.5|57121.9|56996.9|56860|56735|608
1618956000000|2021-04-20 22:00:00|57121.4|56996.4|57084.1|56959.1|57162.2|57037.2|57069.4|56944.4|687
1618956300000|2021-04-20 22:05:00|57083.6|56958.6|56940.3|56815.3|57094.8|56969.8|56925.2|56800.2|745
1618956600000|2021-04-20 22:10:00|56940.8|56815.8|56955|56830|56991.6|56866.6|56938.5|56813.5|823
1618956900000|2021-04-20 22:15:00|56953.9|56828.9|56805.9|56680.9|56955.8|56830.8|56794.8|56669.8|848
1618957200000|2021-04-20 22:20:00|56806|56681|56602.6|56477.6|56826.9|56701.9|56596|56471|801
1618957500000|2021-04-20 22:25:00|56602.5|56477.5|56605.3|56480.3|56675.9|56550.9|56595.7|56470.7|762
1618957800000|2021-04-20 22:30:00|56605.5|56480.5|56637.6|56512.6|56725.2|56600.2|56600.9|56475.9|876
1618958100000|2021-04-20 22:35:00|56638.6|56513.6|56662.9|56537.9|56724.1|56599.1|56636.5|56511.5|742
1618958400000|2021-04-20 22:40:00|56666.1|56541.1|56591.5|56466.5|56692.4|56567.4|56591.5|56466.5|635
1618958700000|2021-04-20 22:45:00|56592.1|56467.1|56338.5|56213.5|56599.3|56474.3|56332.2|56207.2|827
1618959000000|2021-04-20 22:50:00|56333.9|56208.9|56409.8|56284.8|56429.3|56304.3|56221.5|56096.5|855
1618959300000|2021-04-20 22:55:00|56410.2|56285.2|56499.1|56374.1|56538.5|56413.5|56410.2|56285.2|735
1618959600000|2021-04-20 23:00:00|56499|56374|56635|56510|56668|56543|56499|56374|842
1618959900000|2021-04-20 23:05:00|56634.1|56509.1|56498.3|56373.3|56641|56516|56496.8|56371.8|724
1618960200000|2021-04-20 23:10:00|56498|56373|56388.1|56263.1|56566|56441|56387.3|56262.3|708
1618960500000|2021-04-20 23:15:00|56388.2|56263.2|56617.7|56492.7|56617.7|56492.7|56361.4|56236.4|855
1618960800000|2021-04-20 23:20:00|56616.1|56491.1|56609.2|56484.2|56628.3|56503.3|56509.1|56384.1|886
1618961100000|2021-04-20 23:25:00|56613|56488|56610.9|56485.9|56630|56505|56590.4|56465.4|747
1618961400000|2021-04-20 23:30:00|56609|56484|56550.7|56425.7|56687.9|56562.9|56549.1|56424.1|790
1618961700000|2021-04-20 23:35:00|56550.8|56425.8|56535.4|56410.4|56606.9|56481.9|56509.1|56384.1|845
1618962000000|2021-04-20 23:40:00|56535.5|56410.5|56496.9|56371.9|56617.5|56492.5|56476.5|56351.5|745
1618962300000|2021-04-20 23:45:00|56498.9|56373.9|56416.7|56291.7|56553.5|56428.5|56410.9|56285.9|792
1618962600000|2021-04-20 23:50:00|56416.8|56291.8|56475.5|56350.5|56482.2|56357.2|56331.5|56206.5|770
1618962900000|2021-04-20 23:55:00|56476.9|56351.9|56563.7|56438.7|56585.8|56460.8|56475.6|56350.6|708
1618963200000|2021-04-21 00:00:00|56562.4|56437.4|56620.6|56495.6|56630.2|56505.2|56550.2|56425.2|897
1618963500000|2021-04-21 00:05:00|56617.5|56492.5|56557|56432|56622.1|56497.1|56430.9|56305.9|890
1618963800000|2021-04-21 00:10:00|56554.6|56429.6|56799.2|56674.2|56837.5|56712.5|56551|56426|885
1618964100000|2021-04-21 00:15:00|56799.1|56674.1|56693.9|56568.9|56818.4|56693.4|56680.6|56555.6|910
1618964400000|2021-04-21 00:20:00|56694.1|56569.1|56805.7|56680.7|56865|56740|56694.1|56569.1|825
1618964700000|2021-04-21 00:25:00|56808.7|56683.7|56762.2|56637.2|56832.7|56707.7|56735|56610|869
1618965000000|2021-04-21 00:30:00|56759.9|56634.9|56498.8|56373.8|56760.8|56635.8|56498.8|56373.8|859
1618965300000|2021-04-21 00:35:00|56502.5|56377.5|56377.1|56252.1|56563.3|56438.3|56377.1|56252.1|880
1618965600000|2021-04-21 00:40:00|56377.4|56252.4|56270.7|56145.7|56377.4|56252.4|56263.4|56138.4|827
1618965900000|2021-04-21 00:45:00|56268.4|56143.4|56069.5|55944.5|56349.4|56224.4|56061.9|55936.9|1006
1618966200000|2021-04-21 00:50:00|56072.3|55947.3|55831.7|55706.7|56077|55952|55762.9|55637.9|987
1618966500000|2021-04-21 00:55:00|55825.4|55700.4|55772.7|55647.7|55953.6|55828.6|55722.8|55597.8|1015
1618966800000|2021-04-21 01:00:00|55775.8|55650.8|55679|55554|55781.9|55656.9|55535.3|55410.3|1063
1618967100000|2021-04-21 01:05:00|55678.9|55553.9|55712.1|55587.1|55755.1|55630.1|55442.7|55317.7|1042
1618967400000|2021-04-21 01:10:00|55714.3|55589.3|55817.7|55692.7|55889.9|55764.9|55710|55585|924
1618967700000|2021-04-21 01:15:00|55817|55692|55722.5|55597.5|55819.4|55694.4|55628.6|55503.6|1002
1618968000000|2021-04-21 01:20:00|55721|55596|55911.6|55786.6|55924.8|55799.8|55697.9|55572.9|951
1618968300000|2021-04-21 01:25:00|55905.7|55780.7|55969.3|55844.3|55986.9|55861.9|55881.2|55756.2|825
1618968600000|2021-04-21 01:30:00|55965.1|55840.1|55942.1|55817.1|56015.2|55890.2|55937|55812|768
1618968900000|2021-04-21 01:35:00|55943.5|55818.5|55949|55824|56009.5|55884.5|55915.5|55790.5|755
1618969200000|2021-04-21 01:40:00|55947.4|55822.4|55954.4|55829.4|56028|55903|55855|55730|872
1618969500000|2021-04-21 01:45:00|55953.1|55828.1|55990.3|55865.3|56025.1|55900.1|55930.5|55805.5|790
1618969800000|2021-04-21 01:50:00|55990.4|55865.4|56100.5|55975.5|56100.8|55975.8|55972.8|55847.8|763
1618970100000|2021-04-21 01:55:00|56099.7|55974.7|56161.9|56036.9|56298.7|56173.7|56073.4|55948.4|940
1618970400000|2021-04-21 02:00:00|56160.7|56035.7|56095.3|55970.3|56160.8|56035.8|56062.5|55937.5|934
1618970700000|2021-04-21 02:05:00|56095.5|55970.5|56116.8|55991.8|56119|55994|56062.9|55937.9|793
1618971000000|2021-04-21 02:10:00|56116.2|55991.2|56070.8|55945.8|56123.8|55998.8|56054.7|55929.7|775
1618971300000|2021-04-21 02:15:00|56071.1|55946.1|56114.5|55989.5|56135.7|56010.7|56007|55882|756
1618971600000|2021-04-21 02:20:00|56115.2|55990.2|56055.9|55930.9|56124.8|55999.8|56055|55930|833
1618971900000|2021-04-21 02:25:00|56056.8|55931.8|56107|55982|56156.2|56031.2|56034.3|55909.3|839
1618972200000|2021-04-21 02:30:00|56107.7|55982.7|56252.6|56127.6|56279.3|56154.3|56087.5|55962.5|730
1618972500000|2021-04-21 02:35:00|56254.1|56129.1|56268.5|56143.5|56347.7|56222.7|56253.3|56128.3|771
1618972800000|2021-04-21 02:40:00|56267.7|56142.7|56199.3|56074.3|56276.3|56151.3|56181.1|56056.1|778
1618973100000|2021-04-21 02:45:00|56199.7|56074.7|56264.1|56139.1|56309|56184|56199.7|56074.7|674
1618973400000|2021-04-21 02:50:00|56263.3|56138.3|56307|56182|56341.1|56216.1|56253.1|56128.1|708
1618973700000|2021-04-21 02:55:00|56308|56183|56244.2|56119.2|56335.3|56210.3|56232|56107|710
1618974000000|2021-04-21 03:00:00|56234.7|56109.7|56160|56035|56235.2|56110.2|56129.8|56004.8|705
1618974300000|2021-04-21 03:05:00|56160.1|56035.1|56203.7|56078.7|56217.5|56092.5|56160.1|56035.1|662
1618974600000|2021-04-21 03:10:00|56204.6|56079.6|56173.4|56048.4|56283|56158|56168|56043|725
1618974900000|2021-04-21 03:15:00|56171.8|56046.8|56107.1|55982.1|56178.3|56053.3|56059.1|55934.1|791
1618975200000|2021-04-21 03:20:00|56105.3|55980.3|55872|55747|56118.3|55993.3|55872|55747|775
1618975500000|2021-04-21 03:25:00|55870.7|55745.7|55838.3|55713.3|55946.1|55821.1|55751.4|55626.4|965
1618975800000|2021-04-21 03:30:00|55838.2|55713.2|55878.7|55753.7|55887.3|55762.3|55754|55629|959
1618976100000|2021-04-21 03:35:00|55876.6|55751.6|55854.8|55729.8|55953.5|55828.5|55841.8|55716.8|810
1618976400000|2021-04-21 03:40:00|55850.7|55725.7|55852.8|55727.8|55887.7|55762.7|55639.5|55514.5|964
1618976700000|2021-04-21 03:45:00|55852.3|55727.3|55635.6|55510.6|55880.5|55755.5|55634.2|55509.2|899
1618977000000|2021-04-21 03:50:00|55635.8|55510.8|55566.7|55441.7|55671|55546|55564.3|55439.3|908
1618977300000|2021-04-21 03:55:00|55557.4|55432.4|55316.4|55191.4|55557.4|55432.4|55288.4|55163.4|1008
1618977600000|2021-04-21 04:00:00|55316.9|55191.9|55355.5|55230.5|55522.6|55397.6|55237.4|55112.4|1085
1618977900000|2021-04-21 04:05:00|55356.1|55231.1|55298.1|55173.1|55416.9|55291.9|55204.2|55079.2|1030
1618978200000|2021-04-21 04:10:00|55297.7|55172.7|55193.2|55068.2|55305.1|55180.1|55176.5|55051.5|937
1618978500000|2021-04-21 04:15:00|55193.7|55068.7|55444.4|55319.4|55445|55320|55087.6|54962.6|1005
1618978800000|2021-04-21 04:20:00|55443.7|55318.7|55441.6|55316.6|55479.2|55354.2|55379.1|55254.1|785
1618979100000|2021-04-21 04:25:00|55441.7|55316.7|55445.6|55320.6|55534.8|55409.8|55440.9|55315.9|776
1618979400000|2021-04-21 04:30:00|55445.7|55320.7|55530.3|55405.3|55561.7|55436.7|55440.7|55315.7|829
1618979700000|2021-04-21 04:35:00|55529.9|55404.9|55548.4|55423.4|55564.8|55439.8|55505.5|55380.5|728
1618980000000|2021-04-21 04:40:00|55547.9|55422.9|55545.8|55420.8|55556.6|55431.6|55515.6|55390.6|648
1618980300000|2021-04-21 04:45:00|55545.7|55420.7|55566.7|55441.7|55566.7|55441.7|55526.1|55401.1|587
1618980600000|2021-04-21 04:50:00|55568.5|55443.5|55653.4|55528.4|55659.2|55534.2|55568.3|55443.3|686
1618980900000|2021-04-21 04:55:00|55654.7|55529.7|55505|55380|55661.1|55536.1|55504.7|55379.7|738
1618981200000|2021-04-21 05:00:00|55505.1|55380.1|55329.3|55204.3|55505.1|55380.1|55317.9|55192.9|951
1618981500000|2021-04-21 05:05:00|55327.3|55202.3|55300|55175|55344.1|55219.1|55227.4|55102.4|843
1618981800000|2021-04-21 05:10:00|55299.7|55174.7|55759.2|55634.2|55770.1|55645.1|55299.7|55174.7|961
1618982100000|2021-04-21 05:15:00|55765.2|55640.2|55632.5|55507.5|55771.3|55646.3|55587.2|55462.2|854
1618982400000|2021-04-21 05:20:00|55638.3|55513.3|55522|55397|55638.3|55513.3|55409.1|55284.1|980
1618982700000|2021-04-21 05:25:00|55520|55395|55579|55454|55657.3|55532.3|55511|55386|805
1618983000000|2021-04-21 05:30:00|55580.3|55455.3|55360.8|55235.8|55671.4|55546.4|55360.6|55235.6|915
1618983300000|2021-04-21 05:35:00|55361.3|55236.3|55384.1|55259.1|55437.2|55312.2|55326.6|55201.6|892
1618983600000|2021-04-21 05:40:00|55384.3|55259.3|55363.3|55238.3|55466.3|55341.3|55315.6|55190.6|762
1618983900000|2021-04-21 05:45:00|55363.1|55238.1|55256.2|55131.2|55392|55267|55236|55111|788
1618984200000|2021-04-21 05:50:00|55256.8|55131.8|55342.2|55217.2|55343.7|55218.7|55182.7|55057.7|831
1618984500000|2021-04-21 05:55:00|55339.9|55214.9|55498.2|55373.2|55512.4|55387.4|55293.2|55168.2|863
1618984800000|2021-04-21 06:00:00|55499.1|55374.1|55284.1|55159.1|55499.1|55374.1|55266.2|55141.2|936
1618985100000|2021-04-21 06:05:00|55285.1|55160.1|55456.5|55331.5|55456.5|55331.5|55236.9|55111.9|919
1618985400000|2021-04-21 06:10:00|55457|55332|55665.1|55540.1|55714.5|55589.5|55457|55332|859
1618985700000|2021-04-21 06:15:00|55689.5|55564.5|55706.9|55581.9|55715.7|55590.7|55604.7|55479.7|771
1618986000000|2021-04-21 06:20:00|55707.9|55582.9|55775.5|55650.5|55833.1|55708.1|55671.4|55546.4|797
1618986300000|2021-04-21 06:25:00|55775.4|55650.4|55863|55738|55888.9|55763.9|55773.5|55648.5|889
1618986600000|2021-04-21 06:30:00|55863.4|55738.4|55836.6|55711.6|55869.9|55744.9|55756.5|55631.5|786
1618986900000|2021-04-21 06:35:00|55836.5|55711.5|55743.5|55618.5|55838.5|55713.5|55743.5|55618.5|707
1618987200000|2021-04-21 06:40:00|55742.9|55617.9|55823.5|55698.5|55839.3|55714.3|55697.3|55572.3|844
1618987500000|2021-04-21 06:45:00|55823.7|55698.7|55749|55624|55836.5|55711.5|55745.8|55620.8|688
1618987800000|2021-04-21 06:50:00|55749.1|55624.1|55751.9|55626.9|55805.6|55680.6|55737.1|55612.1|643
1618988100000|2021-04-21 06:55:00|55751.5|55626.5|55647.7|55522.7|55758.1|55633.1|55640.1|55515.1|536
1618988400000|2021-04-21 07:00:00|55646.2|55521.2|55475.1|55350.1|55648.5|55523.5|55474.5|55349.5|647
1618988700000|2021-04-21 07:05:00|55474.1|55349.1|55373.2|55248.2|55491.6|55366.6|55359.9|55234.9|599
1618989000000|2021-04-21 07:10:00|55373.3|55248.3|55481.3|55356.3|55499.9|55374.9|55321.6|55196.6|847
1618989300000|2021-04-21 07:15:00|55482.4|55357.4|55676.7|55551.7|55679.3|55554.3|55453.9|55328.9|817
1618989600000|2021-04-21 07:20:00|55673.4|55548.4|55787.3|55662.3|55789.8|55664.8|55636.7|55511.7|724
1618989900000|2021-04-21 07:25:00|55788.1|55663.1|55420.2|55295.2|55790.2|55665.2|55365.6|55240.6|882
1618990200000|2021-04-21 07:30:00|55420.4|55295.4|55559.5|55434.5|55579.3|55454.3|55291.7|55166.7|970
1618990500000|2021-04-21 07:35:00|55564.8|55439.8|55325.1|55200.1|55574.5|55449.5|55324.9|55199.9|956
1618990800000|2021-04-21 07:40:00|55326.4|55201.4|55358.6|55233.6|55448.8|55323.8|55286|55161|998
1618991100000|2021-04-21 07:45:00|55360.3|55235.3|55459.8|55334.8|55505.2|55380.2|55359.7|55234.7|964
1618991400000|2021-04-21 07:50:00|55460.2|55335.2|55437.4|55312.4|55500.4|55375.4|55421.7|55296.7|825
1618991700000|2021-04-21 07:55:00|55437.9|55312.9|55386|55261|55440.7|55315.7|55277.7|55152.7|883
1618992000000|2021-04-21 08:00:00|55387.8|55262.8|55160.2|55035.2|55525.7|55400.7|55125|55000|1016
1618992300000|2021-04-21 08:05:00|55159.4|55034.4|55130.8|55005.8|55177.3|55052.3|54893.2|54768.2|1046
1618992600000|2021-04-21 08:10:00|55132.2|55007.2|55294.7|55169.7|55376.9|55251.9|55132.2|55007.2|972
1618992900000|2021-04-21 08:15:00|55292.2|55167.2|55215.4|55090.4|55292.2|55167.2|55055.1|54930.1|989
1618993200000|2021-04-21 08:20:00|55216.2|55091.2|55290.7|55165.7|55422.7|55297.7|55202.8|55077.8|844
1618993500000|2021-04-21 08:25:00|55291.1|55166.1|55306.8|55181.8|55373.9|55248.9|55271.1|55146.1|744
1618993800000|2021-04-21 08:30:00|55306.4|55181.4|55309|55184|55309.1|55184.1|55252.4|55127.4|788
1618994100000|2021-04-21 08:35:00|55308.2|55183.2|55493|55368|55593.2|55468.2|55305.2|55180.2|974
1618994400000|2021-04-21 08:40:00|55493.3|55368.3|55533.8|55408.8|55535.3|55410.3|55421.6|55296.6|886
1618994700000|2021-04-21 08:45:00|55534.4|55409.4|55483.6|55358.6|55544.3|55419.3|55465.2|55340.2|814
1618995000000|2021-04-21 08:50:00|55487.4|55362.4|55636|55511|55756|55631|55487.4|55362.4|948
1618995300000|2021-04-21 08:55:00|55637.4|55512.4|55540.2|55415.2|55637.4|55512.4|55523.1|55398.1|828
1618995600000|2021-04-21 09:00:00|55539.8|55414.8|55453.6|55328.6|55539.8|55414.8|55395.2|55270.2|803
1618995900000|2021-04-21 09:05:00|55453.8|55328.8|55621.4|55496.4|55639.4|55514.4|55391.3|55266.3|756
1618996200000|2021-04-21 09:10:00|55621.9|55496.9|55671.8|55546.8|55705.9|55580.9|55539.8|55414.8|774
1618996500000|2021-04-21 09:15:00|55671.9|55546.9|55645.6|55520.6|55734|55609|55558.1|55433.1|876
1618996800000|2021-04-21 09:20:00|55645.5|55520.5|55799.4|55674.4|55823.2|55698.2|55645.5|55520.5|892
1618997100000|2021-04-21 09:25:00|55799.3|55674.3|55699.4|55574.4|55799.3|55674.3|55667.1|55542.1|789
1618997400000|2021-04-21 09:30:00|55697.1|55572.1|55666.6|55541.6|55742.7|55617.7|55665.4|55540.4|739
1618997700000|2021-04-21 09:35:00|55666.2|55541.2|55624.5|55499.5|55676.4|55551.4|55585.5|55460.5|736
1618998000000|2021-04-21 09:40:00|55624.9|55499.9|55635.5|55510.5|55679.5|55554.5|55562.4|55437.4|802
1618998300000|2021-04-21 09:45:00|55635.4|55510.4|55777|55652|55777.6|55652.6|55634.5|55509.5|743
1618998600000|2021-04-21 09:50:00|55776.1|55651.1|55683.9|55558.9|55790.1|55665.1|55682.7|55557.7|662
1618998900000|2021-04-21 09:55:00|55682.5|55557.5|55673.6|55548.6|55772|55647|55645.1|55520.1|644
1618999200000|2021-04-21 10:00:00|55673.7|55548.7|55549.3|55424.3|55677.7|55552.7|55486.4|55361.4|852
1618999500000|2021-04-21 10:05:00|55548.9|55423.9|55409.8|55284.8|55589.2|55464.2|55374.6|55249.6|930
1618999800000|2021-04-21 10:10:00|55414.8|55289.8|55422.6|55297.6|55456.5|55331.5|55368.6|55243.6|812
1619000100000|2021-04-21 10:15:00|55422.7|55297.7|55469.7|55344.7|55511.4|55386.4|55341.5|55216.5|791
1619000400000|2021-04-21 10:20:00|55470|55345|55580.9|55455.9|55588.5|55463.5|55433.1|55308.1|858
1619000700000|2021-04-21 10:25:00|55580.6|55455.6|55273.9|55148.9|55580.7|55455.7|55269.3|55144.3|896
1619001000000|2021-04-21 10:30:00|55273.7|55148.7|55218|55093|55319.6|55194.6|55209.7|55084.7|919
1619001300000|2021-04-21 10:35:00|55219.4|55094.4|55230.5|55105.5|55249|55124|55079.4|54954.4|911
1619001600000|2021-04-21 10:40:00|55230.6|55105.6|55236.6|55111.6|55299.2|55174.2|55110.7|54985.7|979
1619001900000|2021-04-21 10:45:00|55234.4|55109.4|55086.4|54961.4|55234.4|55109.4|54941.1|54816.1|1007
1619002200000|2021-04-21 10:50:00|55083.5|54958.5|54976.5|54851.5|55097.7|54972.7|54910.6|54785.6|987
1619002500000|2021-04-21 10:55:00|54977.2|54852.2|55014.2|54889.2|55040.8|54915.8|54961.6|54836.6|837
1619002800000|2021-04-21 11:00:00|55014.4|54889.4|55086.1|54961.1|55113.5|54988.5|54871.7|54746.7|988
1619003100000|2021-04-21 11:05:00|55086.6|54961.6|55145.4|55020.4|55243.8|55118.8|55083.1|54958.1|852
1619003400000|2021-04-21 11:10:00|55145.5|55020.5|55186.7|55061.7|55192.2|55067.2|55041.7|54916.7|875
1619003700000|2021-04-21 11:15:00|55187.2|55062.2|55065.4|54940.4|55197.9|55072.9|55063.7|54938.7|792
1619004000000|2021-04-21 11:20:00|55065.5|54940.5|55001.4|54876.4|55065.8|54940.8|54926.9|54801.9|881
1619004300000|2021-04-21 11:25:00|55001.6|54876.6|54694.7|54569.7|55048.6|54923.6|54660|54535|1072
1619004600000|2021-04-21 11:30:00|54693|54568|54731.9|54606.9|54799.7|54674.7|54597.6|54472.6|1093
1619004900000|2021-04-21 11:35:00|54731.7|54606.7|54836.3|54711.3|54843.5|54718.5|54575.7|54450.7|1043
1619005200000|2021-04-21 11:40:00|54836.6|54711.6|54799.2|54674.2|54907.3|54782.3|54795.9|54670.9|919
1619005500000|2021-04-21 11:45:00|54799.3|54674.3|54533.2|54408.2|54801.7|54676.7|54520|54395|1020
1619005800000|2021-04-21 11:50:00|54535.2|54410.2|54625.7|54500.7|54732.1|54607.1|54401.3|54276.3|1034
1619006100000|2021-04-21 11:55:00|54629.1|54504.1|54663.5|54538.5|54774|54649|54585.5|54460.5|982
1619006400000|2021-04-21 12:00:00|54663.8|54538.8|54588.6|54463.6|54797.9|54672.9|54555.6|54430.6|1051
1619006700000|2021-04-21 12:05:00|54590.3|54465.3|54448.5|54323.5|54590.3|54465.3|54402.5|54277.5|1014
1619007000000|2021-04-21 12:10:00|54449.8|54324.8|54915.2|54790.2|54945.9|54820.9|54438.4|54313.4|1035
1619007300000|2021-04-21 12:15:00|54917.4|54792.4|54891.1|54766.1|54964|54839|54793|54668|917
1619007600000|2021-04-21 12:20:00|54891.4|54766.4|55214.5|55089.5|55227.7|55102.7|54855.3|54730.3|1056
1619007900000|2021-04-21 12:25:00|55211.7|55086.7|55377.5|55252.5|55413.3|55288.3|55163.8|55038.8|1069
1619008200000|2021-04-21 12:30:00|55372.6|55247.6|55327.6|55202.6|55492.9|55367.9|55306.4|55181.4|979
1619008500000|2021-04-21 12:35:00|55327.7|55202.7|55344.6|55219.6|55367.6|55242.6|55248.7|55123.7|954
1619008800000|2021-04-21 12:40:00|55344.4|55219.4|55518.1|55393.1|55568.5|55443.5|55280.2|55155.2|1004
1619009100000|2021-04-21 12:45:00|55518.6|55393.6|55574.1|55449.1|55624.7|55499.7|55437.9|55312.9|974
1619009400000|2021-04-21 12:50:00|55570.4|55445.4|55506|55381|55603|55478|55495.7|55370.7|979
1619009700000|2021-04-21 12:55:00|55504.5|55379.5|55525.5|55400.5|55556.3|55431.3|55502|55377|902
1619010000000|2021-04-21 13:00:00|55525.2|55400.2|55565.9|55440.9|55572.2|55447.2|55400.8|55275.8|908
1619010300000|2021-04-21 13:05:00|55573.4|55448.4|55589.3|55464.3|55612.7|55487.7|55479.4|55354.4|953
1619010600000|2021-04-21 13:10:00|55588.8|55463.8|55454.9|55329.9|55590.1|55465.1|55395.1|55270.1|824
1619010900000|2021-04-21 13:15:00|55455.3|55330.3|55499.7|55374.7|55572.9|55447.9|55447.3|55322.3|703
1619011200000|2021-04-21 13:20:00|55498|55373|55516|55391|55553.1|55428.1|55481.1|55356.1|693
1619011500000|2021-04-21 13:25:00|55515.9|55390.9|55542.8|55417.8|55544.2|55419.2|55488.7|55363.7|537
1619011800000|2021-04-21 13:30:00|55542.9|55417.9|55663.1|55538.1|55771.4|55646.4|55541.1|55416.1|683
1619012100000|2021-04-21 13:35:00|55663|55538|55613.2|55488.2|55698.2|55573.2|55598.9|55473.9|724
1619012400000|2021-04-21 13:40:00|55613|55488|55680.7|55555.7|55709.4|55584.4|55610.3|55485.3|868
1619012700000|2021-04-21 13:45:00|55681.2|55556.2|55606.2|55481.2|55685.2|55560.2|55584.4|55459.4|818
1619013000000|2021-04-21 13:50:00|55605.4|55480.4|55546.1|55421.1|55605.4|55480.4|55501.7|55376.7|679
1619013300000|2021-04-21 13:55:00|55545.6|55420.6|55671|55546|55675.4|55550.4|55545.6|55420.6|686
1619013600000|2021-04-21 14:00:00|55671.4|55546.4|55560.3|55435.3|55730.2|55605.2|55560.1|55435.1|763
1619013900000|2021-04-21 14:05:00|55560|55435|55589.1|55464.1|55605|55480|55556.7|55431.7|509
1619014200000|2021-04-21 14:10:00|55589.6|55464.6|55531.6|55406.6|55590.1|55465.1|55486.8|55361.8|598
1619014500000|2021-04-21 14:15:00|55531.5|55406.5|55416.9|55291.9|55550.1|55425.1|55416.1|55291.1|744
1619014800000|2021-04-21 14:20:00|55417.2|55292.2|55482.7|55357.7|55484.1|55359.1|55330|55205|701
1619015100000|2021-04-21 14:25:00|55484.4|55359.4|55656|55531|55659.9|55534.9|55484.4|55359.4|716
1619015400000|2021-04-21 14:30:00|55653.3|55528.3|56021.4|55896.4|56136.2|56011.2|55653.1|55528.1|1011
1619015700000|2021-04-21 14:35:00|56018.1|55893.1|56355.4|56230.4|56416.4|56291.4|56018.1|55893.1|1037
1619016000000|2021-04-21 14:40:00|56355.6|56230.6|56268.6|56143.6|56399.2|56274.2|56247.6|56122.6|964
1619016300000|2021-04-21 14:45:00|56270.9|56145.9|56280.8|56155.8|56343.5|56218.5|56197.6|56072.6|947
1619016600000|2021-04-21 14:50:00|56282.7|56157.7|56239.8|56114.8|56284.7|56159.7|56222|56097|876
1619016900000|2021-04-21 14:55:00|56238.4|56113.4|56269.8|56144.8|56287.3|56162.3|56216.6|56091.6|761
1619017200000|2021-04-21 15:00:00|56270|56145|56401.8|56276.8|56401.8|56276.8|56267.1|56142.1|853
1619017500000|2021-04-21 15:05:00|56402.8|56277.8|56186.5|56061.5|56438.5|56313.5|56144.7|56019.7|941
1619017800000|2021-04-21 15:10:00|56187.7|56062.7|56294.5|56169.5|56345.9|56220.9|56180.8|56055.8|842
1619018100000|2021-04-21 15:15:00|56294.3|56169.3|56241.6|56116.6|56317|56192|56222.8|56097.8|884
1619018400000|2021-04-21 15:20:00|56240.7|56115.7|56191.9|56066.9|56259.2|56134.2|56165.2|56040.2|775
1619018700000|2021-04-21 15:25:00|56191.3|56066.3|56106.1|55981.1|56199|56074|56047.5|55922.5|791
1619019000000|2021-04-21 15:30:00|56105.5|55980.5|56151.4|56026.4|56202|56077|56027.8|55902.8|958
1619019300000|2021-04-21 15:35:00|56151.5|56026.5|56041.8|55916.8|56153.3|56028.3|56014.3|55889.3|926
1619019600000|2021-04-21 15:40:00|56042.1|55917.1|56064.9|55939.9|56158.7|56033.7|56040.4|55915.4|800
1619019900000|2021-04-21 15:45:00|56065.5|55940.5|56101.6|55976.6|56110.4|55985.4|55915.3|55790.3|907
1619020200000|2021-04-21 15:50:00|56108.6|55983.6|56150.4|56025.4|56154.4|56029.4|56093.9|55968.9|838
1619020500000|2021-04-21 15:55:00|56150.8|56025.8|56241.3|56116.3|56293.1|56168.1|56150.8|56025.8|955
1619020800000|2021-04-21 16:00:00|56241.6|56116.6|56300|56175|56400.3|56275.3|56240.8|56115.8|1035
1619021100000|2021-04-21 16:05:00|56299.4|56174.4|56290.2|56165.2|56352.8|56227.8|56196|56071|1039
1619021400000|2021-04-21 16:10:00|56289.5|56164.5|56293.4|56168.4|56396.6|56271.6|56273.9|56148.9|978
1619021700000|2021-04-21 16:15:00|56296.1|56171.1|56159.3|56034.3|56323.7|56198.7|56155.4|56030.4|841
1619022000000|2021-04-21 16:20:00|56160.1|56035.1|56175.3|56050.3|56221.9|56096.9|56131.3|56006.3|911
1619022300000|2021-04-21 16:25:00|56174.6|56049.6|56101.3|55976.3|56184.2|56059.2|56087|55962|869
1619022600000|2021-04-21 16:30:00|56101.4|55976.4|55909.2|55784.2|56103.6|55978.6|55851.1|55726.1|937
1619022900000|2021-04-21 16:35:00|55908.4|55783.4|55887.7|55762.7|55932|55807|55731|55606|957
1619023200000|2021-04-21 16:40:00|55887|55762|55886.6|55761.6|55910.6|55785.6|55796|55671|691
1619023500000|2021-04-21 16:45:00|55886.7|55761.7|55871.5|55746.5|55959.6|55834.6|55823.7|55698.7|773
1619023800000|2021-04-21 16:50:00|55871.1|55746.1|55836.8|55711.8|55880.5|55755.5|55736.5|55611.5|657
1619024100000|2021-04-21 16:55:00|55837.3|55712.3|55822.6|55697.6|55876|55751|55779.3|55654.3|637
1619024400000|2021-04-21 17:00:00|55822.8|55697.8|55801.9|55676.9|55838.2|55713.2|55659.3|55534.3|715
1619024700000|2021-04-21 17:05:00|55802.1|55677.1|55816|55691|55877.6|55752.6|55801.4|55676.4|933
1619025000000|2021-04-21 17:10:00|55815.9|55690.9|55764.1|55639.1|55875.4|55750.4|55764.1|55639.1|791
1619025300000|2021-04-21 17:15:00|55763.6|55638.6|55826.6|55701.6|55872.9|55747.9|55757.1|55632.1|712
1619025600000|2021-04-21 17:20:00|55825.7|55700.7|55765|55640|55855|55730|55753.1|55628.1|880
1619025900000|2021-04-21 17:25:00|55762.5|55637.5|55747.9|55622.9|55846.2|55721.2|55728|55603|872
1619026200000|2021-04-21 17:30:00|55748|55623|55695.9|55570.9|55811.3|55686.3|55687.8|55562.8|863
1619026500000|2021-04-21 17:35:00|55690.3|55565.3|55559.3|55434.3|55703|55578|55532|55407|1036
1619026800000|2021-04-21 17:40:00|55546.7|55421.7|55619.2|55494.2|55636.6|55511.6|55489.3|55364.3|1049
1619027100000|2021-04-21 17:45:00|55620.6|55495.6|55665.7|55540.7|55729|55604|55601.6|55476.6|937
1619027400000|2021-04-21 17:50:00|55665.6|55540.6|55699.3|55574.3|55736.1|55611.1|55663.5|55538.5|851
1619027700000|2021-04-21 17:55:00|55699.5|55574.5|55617.1|55492.1|55721.5|55596.5|55610|55485|830
1619028000000|2021-04-21 18:00:00|55616.9|55491.9|55619.4|55494.4|55656.2|55531.2|55575.4|55450.4|848
1619028300000|2021-04-21 18:05:00|55623.3|55498.3|55538.5|55413.5|55687.9|55562.9|55535.3|55410.3|834
1619028600000|2021-04-21 18:10:00|55538.7|55413.7|55566.4|55441.4|55672.3|55547.3|55538.7|55413.7|826
1619028900000|2021-04-21 18:15:00|55567.2|55442.2|55474.2|55349.2|55620|55495|55451.3|55326.3|882
1619029200000|2021-04-21 18:20:00|55475.2|55350.2|55429.5|55304.5|55504.4|55379.4|55387.1|55262.1|949
1619029500000|2021-04-21 18:25:00|55429.1|55304.1|55515.9|55390.9|55523.8|55398.8|55411.8|55286.8|947
1619029800000|2021-04-21 18:30:00|55520.9|55395.9|55433.9|55308.9|55561.1|55436.1|55415.9|55290.9|964
1619030100000|2021-04-21 18:35:00|55435.1|55310.1|55404.3|55279.3|55456.3|55331.3|55346.6|55221.6|949
1619030400000|2021-04-21 18:40:00|55402.3|55277.3|55362.8|55237.8|55434.8|55309.8|55361.9|55236.9|888
1619030700000|2021-04-21 18:45:00|55363.1|55238.1|55357.7|55232.7|55440.9|55315.9|55242.2|55117.2|935
1619031000000|2021-04-21 18:50:00|55357.3|55232.3|55463.8|55338.8|55498.3|55373.3|55334.7|55209.7|849
1619031300000|2021-04-21 18:55:00|55463.3|55338.3|55398.7|55273.7|55499.4|55374.4|55383.8|55258.8|836
1619031600000|2021-04-21 19:00:00|55398.8|55273.8|55416.6|55291.6|55468.2|55343.2|55398.8|55273.8|922
1619031900000|2021-04-21 19:05:00|55416.4|55291.4|55494.8|55369.8|55528.1|55403.1|55412.8|55287.8|873
1619032200000|2021-04-21 19:10:00|55494.5|55369.5|55508.1|55383.1|55523.1|55398.1|55436.4|55311.4|739
1619032500000|2021-04-21 19:15:00|55503.9|55378.9|55691.6|55566.6|55691.6|55566.6|55501.6|55376.6|639
1619032800000|2021-04-21 19:20:00|55688.6|55563.6|55601.8|55476.8|55689.9|55564.9|55601.3|55476.3|745
1619033100000|2021-04-21 19:25:00|55602.9|55477.9|55654.6|55529.6|55654.9|55529.9|55538.3|55413.3|717
1619033400000|2021-04-21 19:30:00|55655.7|55530.7|55678|55553|55707|55582|55618.3|55493.3|771
1619033700000|2021-04-21 19:35:00|55679.3|55554.3|55704.8|55579.8|55729.5|55604.5|55646.6|55521.6|826
1619034000000|2021-04-21 19:40:00|55703.9|55578.9|55689.2|55564.2|55800.8|55675.8|55683.2|55558.2|766
1619034300000|2021-04-21 19:45:00|55689.8|55564.8|55589.5|55464.5|55693.6|55568.6|55576.7|55451.7|895
1619034600000|2021-04-21 19:50:00|55591.5|55466.5|55638.3|55513.3|55639.1|55514.1|55547.8|55422.8|887
1619034900000|2021-04-21 19:55:00|55635.5|55510.5|55559.2|55434.2|55680.5|55555.5|55544.3|55419.3|857
1619035200000|2021-04-21 20:00:00|55561|55436|55402.4|55277.4|55561.4|55436.4|55341.8|55216.8|883
1619035500000|2021-04-21 20:05:00|55402.5|55277.5|55255.6|55130.6|55437.1|55312.1|55161.9|55036.9|865
1619035800000|2021-04-21 20:10:00|55255.3|55130.3|55146.2|55021.2|55281.1|55156.1|55120.6|54995.6|938
1619036100000|2021-04-21 20:15:00|55147|55022|55064.8|54939.8|55217.1|55092.1|55047.5|54922.5|962
1619036400000|2021-04-21 20:20:00|55066.5|54941.5|55119.4|54994.4|55156.5|55031.5|55054|54929|986
1619036700000|2021-04-21 20:25:00|55115.8|54990.8|55092.8|54967.8|55121.3|54996.3|55066|54941|872
1619037000000|2021-04-21 20:30:00|55094.1|54969.1|55332.8|55207.8|55367.8|55242.8|55090.1|54965.1|947
1619037300000|2021-04-21 20:35:00|55328.8|55203.8|55238|55113|55328.8|55203.8|55194.7|55069.7|836
1619037600000|2021-04-21 20:40:00|55238.4|55113.4|54901.8|54776.8|55238.7|55113.7|54899.8|54774.8|970
1619037900000|2021-04-21 20:45:00|54900.2|54775.2|55076.7|54951.7|55081.9|54956.9|54896.2|54771.2|960
1619038200000|2021-04-21 20:50:00|55077.6|54952.6|55067|54942|55138.1|55013.1|54980.9|54855.9|884
1619038500000|2021-04-21 20:55:00|55066.5|54941.5|55050.2|54925.2|55125.1|55000.1|55009.2|54884.2|923
1619038800000|2021-04-21 21:00:00|55051.7|54926.7|55108.8|54983.8|55175|55050|55051.7|54926.7|910
1619039100000|2021-04-21 21:05:00|55109.7|54984.7|54968.1|54843.1|55123|54998|54962.6|54837.6|855
1619039400000|2021-04-21 21:10:00|54967|54842|54960.5|54835.5|55009|54884|54956.9|54831.9|823
1619039700000|2021-04-21 21:15:00|54961.1|54836.1|54810.9|54685.9|54961.1|54836.1|54805|54680|802
1619040000000|2021-04-21 21:20:00|54811.4|54686.4|55016.4|54891.4|55024.6|54899.6|54793.7|54668.7|919
1619040300000|2021-04-21 21:25:00|55019.2|54894.2|55041|54916|55047.4|54922.4|54959.9|54834.9|832
1619040600000|2021-04-21 21:30:00|55044.5|54919.5|55285.1|55160.1|55285.1|55160.1|55038.9|54913.9|668
1619040900000|2021-04-21 21:35:00|55283.3|55158.3|55117.2|54992.2|55285.6|55160.6|55117.2|54992.2|585
1619041200000|2021-04-21 21:40:00|55117.3|54992.3|54893.4|54768.4|55118.3|54993.3|54893.2|54768.2|721
1619041500000|2021-04-21 21:45:00|54895.2|54770.2|54927.2|54802.2|54970.8|54845.8|54880|54755|798
1619041800000|2021-04-21 21:50:00|54927.4|54802.4|54951|54826|54955|54830|54914.8|54789.8|677
1619042100000|2021-04-21 21:55:00|54951.1|54826.1|54836|54711|54998.5|54873.5|54834.9|54709.9|667
1619042400000|2021-04-21 22:00:00|54835.9|54710.9|54906.8|54781.8|54906.9|54781.9|54780.2|54655.2|727
1619042700000|2021-04-21 22:05:00|54906.4|54781.4|54936.8|54811.8|54972|54847|54882.9|54757.9|747
1619043000000|2021-04-21 22:10:00|54937.6|54812.6|54913.1|54788.1|54946.6|54821.6|54876|54751|779
1619043300000|2021-04-21 22:15:00|54912.8|54787.8|55078.3|54953.3|55080.4|54955.4|54905.3|54780.3|842
1619043600000|2021-04-21 22:20:00|55078.4|54953.4|54896.3|54771.3|55111.9|54986.9|54888|54763|794
1619043900000|2021-04-21 22:25:00|54895.6|54770.6|54527.7|54402.7|54907.7|54782.7|54527.5|54402.5|961
1619044200000|2021-04-21 22:30:00|54537.3|54412.3|54467.8|54342.8|54626.1|54501.1|54456.3|54331.3|962
1619044500000|2021-04-21 22:35:00|54468.3|54343.3|54201.7|54076.7|54554.7|54429.7|54124.1|53999.1|1004
1619044800000|2021-04-21 22:40:00|54201|54076|54096.3|53971.3|54219.1|54094.1|53938|53813|1096
1619045100000|2021-04-21 22:45:00|54092.1|53967.1|54332.5|54207.5|54332.9|54207.9|53879.1|53754.1|1072
1619045400000|2021-04-21 22:50:00|54333.4|54208.4|54101.6|53976.6|54352.5|54227.5|54077.3|53952.3|1020
1619045700000|2021-04-21 22:55:00|54100.5|53975.5|54102.3|53977.3|54248.8|54123.8|54078.8|53953.8|997
1619046000000|2021-04-21 23:00:00|54103|53978|54128.5|54003.5|54297.4|54172.4|53981|53856|1043
1619046300000|2021-04-21 23:05:00|54128.8|54003.8|53863.6|53738.6|54160.1|54035.1|53862.4|53737.4|1017
1619046600000|2021-04-21 23:10:00|53864|53739|53907.1|53782.1|53941.7|53816.7|53729.1|53604.1|1071
1619046900000|2021-04-21 23:15:00|53906.1|53781.1|53970.9|53845.9|54001.9|53876.9|53700|53575|1049
1619047200000|2021-04-21 23:20:00|53973.3|53848.3|54144.8|54019.8|54147.5|54022.5|53806.6|53681.6|1096
1619047500000|2021-04-21 23:25:00|54144.3|54019.3|53989.9|53864.9|54145.7|54020.7|53986.8|53861.8|942
1619047800000|2021-04-21 23:30:00|53986.2|53861.2|54260.6|54135.6|54265.8|54140.8|53982.8|53857.8|1003
1619048100000|2021-04-21 23:35:00|54261.7|54136.7|54250.1|54125.1|54299.3|54174.3|54207.2|54082.2|969
1619048400000|2021-04-21 23:40:00|54249.7|54124.7|54338.9|54213.9|54394.6|54269.6|54245.6|54120.6|828
1619048700000|2021-04-21 23:45:00|54340.9|54215.9|54182.2|54057.2|54340.9|54215.9|54181.8|54056.8|824
1619049000000|2021-04-21 23:50:00|54181.7|54056.7|53902.2|53777.2|54183.4|54058.4|53893.3|53768.3|986
1619049300000|2021-04-21 23:55:00|53900.4|53775.4|53867.5|53742.5|53966.4|53841.4|53857|53732|898
1619049600000|2021-04-22 00:00:00|53868.9|53743.9|53842.2|53717.2|54110.4|53985.4|53712.7|53587.7|1033
1619049900000|2021-04-22 00:05:00|53841.3|53716.3|53490.8|53365.8|53841.3|53716.3|53338.7|53213.7|1069
1619050200000|2021-04-22 00:10:00|53483.8|53358.8|53556.3|53431.3|53631.3|53506.3|53305.3|53180.3|992
1619050500000|2021-04-22 00:15:00|53555.7|53430.7|53832.4|53707.4|53860.8|53735.8|53443.1|53318.1|1051
1619050800000|2021-04-22 00:20:00|53832.3|53707.3|53758.5|53633.5|53987.3|53862.3|53730.3|53605.3|993
1619051100000|2021-04-22 00:25:00|53751.9|53626.9|54018.8|53893.8|54024.9|53899.9|53654.1|53529.1|954
1619051400000|2021-04-22 00:30:00|54019.3|53894.3|54020|53895|54226.4|54101.4|53994.8|53869.8|1020
1619051700000|2021-04-22 00:35:00|54018.6|53893.6|54110.8|53985.8|54171.4|54046.4|53875|53750|1022
1619052000000|2021-04-22 00:40:00|54111.1|53986.1|54044.4|53919.4|54111.2|53986.2|53913.8|53788.8|1014
1619052300000|2021-04-22 00:45:00|54040.4|53915.4|54020.2|53895.2|54043.1|53918.1|53836.2|53711.2|1014
1619052600000|2021-04-22 00:50:00|54016.8|53891.8|54170.1|54045.1|54187.7|54062.7|53963|53838|1026
1619052900000|2021-04-22 00:55:00|54169.6|54044.6|54151.9|54026.9|54195.4|54070.4|54094.3|53969.3|984
1619053200000|2021-04-22 01:00:00|54151.8|54026.8|54402.2|54277.2|54402.2|54277.2|54126.2|54001.2|989
1619053500000|2021-04-22 01:05:00|54400.6|54275.6|54401.6|54276.6|54423.2|54298.2|54341.2|54216.2|991
1619053800000|2021-04-22 01:10:00|54400.4|54275.4|54584.9|54459.9|54592.7|54467.7|54399.1|54274.1|1016
1619054100000|2021-04-22 01:15:00|54585|54460|54684.7|54559.7|54715.6|54590.6|54502|54377|985
1619054400000|2021-04-22 01:20:00|54685.1|54560.1|54507.9|54382.9|54691.4|54566.4|54467.4|54342.4|923
1619054700000|2021-04-22 01:25:00|54507.4|54382.4|54502.3|54377.3|54587.5|54462.5|54487|54362|936
1619055000000|2021-04-22 01:30:00|54501.3|54376.3|54417.7|54292.7|54526.4|54401.4|54401.1|54276.1|969
1619055300000|2021-04-22 01:35:00|54418.7|54293.7|54394.9|54269.9|54496.7|54371.7|54385.6|54260.6|926
1619055600000|2021-04-22 01:40:00|54395|54270|54414.7|54289.7|54436.7|54311.7|54355.9|54230.9|936
1619055900000|2021-04-22 01:45:00|54415.4|54290.4|54463.4|54338.4|54542.9|54417.9|54406.8|54281.8|856
1619056200000|2021-04-22 01:50:00|54463.2|54338.2|54253.8|54128.8|54495.5|54370.5|54246.2|54121.2|856
1619056500000|2021-04-22 01:55:00|54253.6|54128.6|53997.5|53872.5|54304.4|54179.4|53994.1|53869.1|989
1619056800000|2021-04-22 02:00:00|53992.7|53867.7|53583.5|53458.5|54018.9|53893.9|53581.5|53456.5|1108
1619057100000|2021-04-22 02:05:00|53577.2|53452.2|53024.5|52899.5|53679.3|53554.3|53002.3|52877.3|1095
1619057400000|2021-04-22 02:10:00|53022.2|52897.2|52993.5|52868.5|53125.6|53000.6|52695.8|52570.8|1115
1619057700000|2021-04-22 02:15:00|52990|52865|52907.5|52782.5|53294|53169|52864.4|52739.4|1131
1619058000000|2021-04-22 02:20:00|52915.3|52790.3|53080.6|52955.6|53095.3|52970.3|52730.4|52605.4|1082
1619058300000|2021-04-22 02:25:00|53081.5|52956.5|53516.1|53391.1|53532.9|53407.9|53030.6|52905.6|1024
1619058600000|2021-04-22 02:30:00|53534.7|53409.7|53789.2|53664.2|53815.6|53690.6|53395.3|53270.3|999
1619058900000|2021-04-22 02:35:00|53789.9|53664.9|53556|53431|53791.4|53666.4|53511.4|53386.4|1033
1619059200000|2021-04-22 02:40:00|53560.6|53435.6|53819.5|53694.5|53842.2|53717.2|53528.4|53403.4|967
1619059500000|2021-04-22 02:45:00|53819.8|53694.8|53855.2|53730.2|53944.1|53819.1|53781.9|53656.9|990
1619059800000|2021-04-22 02:50:00|53842.3|53717.3|53895.8|53770.8|53937.6|53812.6|53723.5|53598.5|1032
1619060100000|2021-04-22 02:55:00|53894.5|53769.5|53844.8|53719.8|53935|53810|53842.7|53717.7|802
1619060400000|2021-04-22 03:00:00|53845.5|53720.5|54054|53929|54221.2|54096.2|53759.3|53634.3|982
1619060700000|2021-04-22 03:05:00|54057.6|53932.6|54057.1|53932.1|54112|53987|53968.3|53843.3|922
1619061000000|2021-04-22 03:10:00|54057.2|53932.2|54021.1|53896.1|54168.2|54043.2|53964.4|53839.4|996
1619061300000|2021-04-22 03:15:00|54024.5|53899.5|54102|53977|54104.7|53979.7|53945.5|53820.5|961
1619061600000|2021-04-22 03:20:00|54105.4|53980.4|53990.7|53865.7|54132|54007|53931.8|53806.8|919
1619061900000|2021-04-22 03:25:00|53994.4|53869.4|53891.3|53766.3|54057.6|53932.6|53890.9|53765.9|874
1619062200000|2021-04-22 03:30:00|53891.9|53766.9|53698.6|53573.6|53983.8|53858.8|53648.2|53523.2|1013
1619062500000|2021-04-22 03:35:00|53698.1|53573.1|53567.3|53442.3|53803.9|53678.9|53522.1|53397.1|1081
1619062800000|2021-04-22 03:40:00|53567.1|53442.1|53637.2|53512.2|53852.2|53727.2|53523.7|53398.7|1066
1619063100000|2021-04-22 03:45:00|53636.3|53511.3|53472.5|53347.5|53636.3|53511.3|53456.9|53331.9|1056
1619063400000|2021-04-22 03:50:00|53473.1|53348.1|53643.3|53518.3|53725.1|53600.1|53401.7|53276.7|1014
1619063700000|2021-04-22 03:55:00|53640.3|53515.3|53555.7|53430.7|53792.2|53667.2|53476.8|53351.8|1015
1619064000000|2021-04-22 04:00:00|53555.5|53430.5|54099.3|53974.3|54127.5|54002.5|53506.5|53381.5|1100
1619064300000|2021-04-22 04:05:00|54099|53974|53792.5|53667.5|54099|53974|53783.3|53658.3|1048
1619064600000|2021-04-22 04:10:00|53794.9|53669.9|54087.8|53962.8|54127.5|54002.5|53794.9|53669.9|1067
1619064900000|2021-04-22 04:15:00|54088.8|53963.8|54055.7|53930.7|54189.4|54064.4|53985.4|53860.4|974
1619065200000|2021-04-22 04:20:00|54055.8|53930.8|54192.2|54067.2|54201|54076|53997.5|53872.5|1001
1619065500000|2021-04-22 04:25:00|54192|54067|54338|54213|54408.9|54283.9|54167.6|54042.6|934
1619065800000|2021-04-22 04:30:00|54348.4|54223.4|54184.4|54059.4|54420.5|54295.5|54182.1|54057.1|1024
1619066100000|2021-04-22 04:35:00|54184.3|54059.3|54097.7|53972.7|54230.5|54105.5|54088.3|53963.3|912
1619066400000|2021-04-22 04:40:00|54097.4|53972.4|53995.4|53870.4|54130.9|54005.9|53984.5|53859.5|827
1619066700000|2021-04-22 04:45:00|53996.1|53871.1|54044.2|53919.2|54126.7|54001.7|53936.5|53811.5|904
1619067000000|2021-04-22 04:50:00|54044.1|53919.1|54164.5|54039.5|54239|54114|54044|53919|942
1619067300000|2021-04-22 04:55:00|54164.8|54039.8|54338.7|54213.7|54343|54218|54164.6|54039.6|930
1619067600000|2021-04-22 05:00:00|54338.8|54213.8|54244.5|54119.5|54454.2|54329.2|54244.5|54119.5|955
1619067900000|2021-04-22 05:05:00|54245.6|54120.6|54229.1|54104.1|54278.7|54153.7|54205.7|54080.7|661
1619068200000|2021-04-22 05:10:00|54229.5|54104.5|54312.4|54187.4|54389.3|54264.3|54225.5|54100.5|771
1619068500000|2021-04-22 05:15:00|54312.3|54187.3|54212.4|54087.4|54390|54265|54210.5|54085.5|676
1619068800000|2021-04-22 05:20:00|54219.9|54094.9|54284.2|54159.2|54323.9|54198.9|54151.3|54026.3|881
1619069100000|2021-04-22 05:25:00|54283.8|54158.8|54261.1|54136.1|54365.9|54240.9|54243.7|54118.7|853
1619069400000|2021-04-22 05:30:00|54259|54134|54234.9|54109.9|54284.3|54159.3|54110.2|53985.2|770
1619069700000|2021-04-22 05:35:00|54241.6|54116.6|54300.9|54175.9|54331.9|54206.9|54241.6|54116.6|732
1619070000000|2021-04-22 05:40:00|54301.5|54176.5|54300.8|54175.8|54424.5|54299.5|54212.2|54087.2|819
1619070300000|2021-04-22 05:45:00|54303.4|54178.4|54278.8|54153.8|54345.1|54220.1|54249.5|54124.5|881
1619070600000|2021-04-22 05:50:00|54278.3|54153.3|54574.5|54449.5|54687.9|54562.9|54278.3|54153.3|980
1619070900000|2021-04-22 05:55:00|54574.7|54449.7|54539.6|54414.6|54641.4|54516.4|54517.7|54392.7|887
1619071200000|2021-04-22 06:00:00|54540.1|54415.1|54560.5|54435.5|54707.1|54582.1|54540.1|54415.1|973
1619071500000|2021-04-22 06:05:00|54560.6|54435.6|54543.5|54418.5|54582.8|54457.8|54464.4|54339.4|834
1619071800000|2021-04-22 06:10:00|54543.8|54418.8|54644|54519|54673.3|54548.3|54536.8|54411.8|854
1619072100000|2021-04-22 06:15:00|54640.5|54515.5|54820.9|54695.9|54900.2|54775.2|54633.7|54508.7|940
1619072400000|2021-04-22 06:20:00|54820.7|54695.7|54805.3|54680.3|54926|54801|54804.4|54679.4|893
1619072700000|2021-04-22 06:25:00|54805|54680|54751|54626|54829.2|54704.2|54720.3|54595.3|932
1619073000000|2021-04-22 06:30:00|54752.3|54627.3|54616.5|54491.5|54779.7|54654.7|54594.4|54469.4|929
1619073300000|2021-04-22 06:35:00|54616.6|54491.6|54617.9|54492.9|54626.7|54501.7|54523|54398|765
1619073600000|2021-04-22 06:40:00|54616.7|54491.7|54591.5|54466.5|54689.3|54564.3|54570.1|54445.1|785
1619073900000|2021-04-22 06:45:00|54590.4|54465.4|54514.1|54389.1|54590.9|54465.9|54476.1|54351.1|789
1619074200000|2021-04-22 06:50:00|54515.7|54390.7|54568.2|54443.2|54590.8|54465.8|54512.1|54387.1|677
1619074500000|2021-04-22 06:55:00|54569.8|54444.8|54549.5|54424.5|54608.6|54483.6|54539.6|54414.6|716
1619074800000|2021-04-22 07:00:00|54547.9|54422.9|54662.5|54537.5|54669.2|54544.2|54546.6|54421.6|810
1619075100000|2021-04-22 07:05:00|54663.9|54538.9|54470.3|54345.3|54675.6|54550.6|54470.3|54345.3|763
1619075400000|2021-04-22 07:10:00|54470.6|54345.6|54401.1|54276.1|54473.9|54348.9|54353.6|54228.6|760
1619075700000|2021-04-22 07:15:00|54401.9|54276.9|54233.2|54108.2|54408.5|54283.5|54230.4|54105.4|911
1619076000000|2021-04-22 07:20:00|54233|54108|54322.5|54197.5|54327.3|54202.3|54190.5|54065.5|921
1619076300000|2021-04-22 07:25:00|54321.3|54196.3|54294.6|54169.6|54321.3|54196.3|54268.5|54143.5|835
1619076600000|2021-04-22 07:30:00|54295.1|54170.1|54472.7|54347.7|54473.1|54348.1|54290.3|54165.3|869
1619076900000|2021-04-22 07:35:00|54474|54349|54362.4|54237.4|54491.9|54366.9|54361.4|54236.4|793
1619077200000|2021-04-22 07:40:00|54361.9|54236.9|54464.6|54339.6|54469.4|54344.4|54318.6|54193.6|804
1619077500000|2021-04-22 07:45:00|54466.6|54341.6|54313.8|54188.8|54542.7|54417.7|54313.8|54188.8|589
1619077800000|2021-04-22 07:50:00|54313.3|54188.3|54270.6|54145.6|54313.3|54188.3|54190.5|54065.5|845
1619078100000|2021-04-22 07:55:00|54270.8|54145.8|54235.3|54110.3|54340.5|54215.5|54234.8|54109.8|856
1619078400000|2021-04-22 08:00:00|54240.7|54115.7|54119.2|53994.2|54337.2|54212.2|54107.9|53982.9|945
1619078700000|2021-04-22 08:05:00|54121.3|53996.3|53830.2|53705.2|54133.6|54008.6|53827.6|53702.6|1047
1619079000000|2021-04-22 08:10:00|53832.3|53707.3|53904|53779|54021.3|53896.3|53824.8|53699.8|943
1619079300000|2021-04-22 08:15:00|53904.5|53779.5|53807.3|53682.3|53941.9|53816.9|53726.7|53601.7|975
1619079600000|2021-04-22 08:20:00|53809.3|53684.3|53764.8|53639.8|53928.9|53803.9|53665.6|53540.6|930
1619079900000|2021-04-22 08:25:00|53768|53643|53734.4|53609.4|53820.9|53695.9|53609.5|53484.5|1019
1619080200000|2021-04-22 08:30:00|53735.6|53610.6|53726.3|53601.3|53889.3|53764.3|53707.2|53582.2|991
1619080500000|2021-04-22 08:35:00|53727.4|53602.4|53639.5|53514.5|53772.6|53647.6|53621.3|53496.3|1001
1619080800000|2021-04-22 08:40:00|53639.2|53514.2|53481.5|53356.5|53704.2|53579.2|53465.6|53340.6|1008
1619081100000|2021-04-22 08:45:00|53481.2|53356.2|53790.1|53665.1|53795.6|53670.6|53367.4|53242.4|1009
1619081400000|2021-04-22 08:50:00|53797.7|53672.7|53407.3|53282.3|53803.4|53678.4|53407|53282|1025
1619081700000|2021-04-22 08:55:00|53409.4|53284.4|53720|53595|53732.1|53607.1|53189.9|53064.9|1118
1619082000000|2021-04-22 09:00:00|53712.6|53587.6|53609.2|53484.2|53712.6|53587.6|53474.4|53349.4|974
1619082300000|2021-04-22 09:05:00|53609.6|53484.6|53407.1|53282.1|53619.9|53494.9|53391.7|53266.7|1002
1619082600000|2021-04-22 09:10:00|53407.4|53282.4|53484.8|53359.8|53570.4|53445.4|53365.1|53240.1|962
1619082900000|2021-04-22 09:15:00|53480.2|53355.2|53800.6|53675.6|53807.8|53682.8|53402.5|53277.5|1051
1619083200000|2021-04-22 09:20:00|53801|53676|53862.9|53737.9|53884.5|53759.5|53766.8|53641.8|921
1619083500000|2021-04-22 09:25:00|53863|53738|53739.4|53614.4|53865.7|53740.7|53727|53602|904
1619083800000|2021-04-22 09:30:00|53740.3|53615.3|53939.6|53814.6|53991.1|53866.1|53680.2|53555.2|889
1619084100000|2021-04-22 09:35:00|53939.1|53814.1|54114.8|53989.8|54139.6|54014.6|53908.7|53783.7|975
1619084400000|2021-04-22 09:40:00|54115.8|53990.8|54033.8|53908.8|54119.1|53994.1|54029.1|53904.1|865
1619084700000|2021-04-22 09:45:00|54033.7|53908.7|54031.2|53906.2|54075.2|53950.2|53999.2|53874.2|759
1619085000000|2021-04-22 09:50:00|54031.7|53906.7|54292.2|54167.2|54293|54168|54022.5|53897.5|928
1619085300000|2021-04-22 09:55:00|54292.1|54167.1|54379.6|54254.6|54417.1|54292.1|54236.3|54111.3|854
1619085600000|2021-04-22 10:00:00|54380.1|54255.1|54314.3|54189.3|54430.8|54305.8|54289.4|54164.4|822
1619085900000|2021-04-22 10:05:00|54312.1|54187.1|54279.1|54154.1|54324.9|54199.9|54243.9|54118.9|839
1619086200000|2021-04-22 10:10:00|54278.1|54153.1|54304.9|54179.9|54342.6|54217.6|54236.2|54111.2|780
1619086500000|2021-04-22 10:15:00|54303.4|54178.4|54205.2|54080.2|54347.9|54222.9|54199.5|54074.5|900
1619086800000|2021-04-22 10:20:00|54205.5|54080.5|54473.3|54348.3|54482.8|54357.8|54203.3|54078.3|745
1619087100000|2021-04-22 10:25:00|54475.4|54350.4|54442.5|54317.5|54494.5|54369.5|54390.1|54265.1|981
1619087400000|2021-04-22 10:30:00|54442.4|54317.4|54335.4|54210.4|54494|54369|54274.2|54149.2|805
1619087700000|2021-04-22 10:35:00|54334.9|54209.9|54350.8|54225.8|54368|54243|54301.9|54176.9|638
1619088000000|2021-04-22 10:40:00|54350.7|54225.7|54371.4|54246.4|54436.5|54311.5|54300.5|54175.5|782
1619088300000|2021-04-22 10:45:00|54375.2|54250.2|54307.1|54182.1|54381.8|54256.8|54255|54130|791
1619088600000|2021-04-22 10:50:00|54307.6|54182.6|54088.2|53963.2|54326.3|54201.3|54048.9|53923.9|784
1619088900000|2021-04-22 10:55:00|54082.9|53957.9|53990.4|53865.4|54118.1|53993.1|53961.7|53836.7|879
1619089200000|2021-04-22 11:00:00|53981.8|53856.8|54056.7|53931.7|54093.9|53968.9|53969.6|53844.6|899
1619089500000|2021-04-22 11:05:00|54056.5|53931.5|54083.6|53958.6|54086.9|53961.9|53972.2|53847.2|853
1619089800000|2021-04-22 11:10:00|54083.1|53958.1|54082.6|53957.6|54084.9|53959.9|54007.1|53882.1|864
1619090100000|2021-04-22 11:15:00|54083.4|53958.4|54694.6|54569.6|54733.6|54608.6|54077.1|53952.1|966
1619090400000|2021-04-22 11:20:00|54700.1|54575.1|55198|55073|55202.1|55077.1|54621.6|54496.6|1119
1619090700000|2021-04-22 11:25:00|55188.8|55063.8|55032.7|54907.7|55248.7|55123.7|55015|54890|1052
1619091000000|2021-04-22 11:30:00|55030.2|54905.2|55148.1|55023.1|55247.2|55122.2|55029.2|54904.2|1059
1619091300000|2021-04-22 11:35:00|55146.2|55021.2|55023.5|54898.5|55209.6|55084.6|55001.8|54876.8|997
1619091600000|2021-04-22 11:40:00|55022.4|54897.4|54956.5|54831.5|55022.4|54897.4|54887.5|54762.5|935
1619091900000|2021-04-22 11:45:00|54957.2|54832.2|54796.3|54671.3|55011.5|54886.5|54796.3|54671.3|971
1619092200000|2021-04-22 11:50:00|54796.1|54671.1|54916.9|54791.9|55022.5|54897.5|54796.1|54671.1|983
1619092500000|2021-04-22 11:55:00|54915.6|54790.6|54933|54808|54980.4|54855.4|54828.5|54703.5|918
1619092800000|2021-04-22 12:00:00|54929.6|54804.6|55093.6|54968.6|55113.2|54988.2|54924.2|54799.2|999
1619093100000|2021-04-22 12:05:00|55094.4|54969.4|55015.8|54890.8|55187|55062|54940.5|54815.5|994
1619093400000|2021-04-22 12:10:00|55019.8|54894.8|54876.4|54751.4|55058.3|54933.3|54849|54724|967
1619093700000|2021-04-22 12:15:00|54876.5|54751.5|55099.5|54974.5|55104.7|54979.7|54815.2|54690.2|968
1619094000000|2021-04-22 12:20:00|55101.8|54976.8|55074.2|54949.2|55127.7|55002.7|55007.5|54882.5|937
1619094300000|2021-04-22 12:25:00|55073.5|54948.5|55013.5|54888.5|55080.8|54955.8|54938.9|54813.9|820
1619094600000|2021-04-22 12:30:00|55013.2|54888.2|55443.5|55318.5|55475|55350|55007.1|54882.1|1011
1619094900000|2021-04-22 12:35:00|55441.7|55316.7|55418.6|55293.6|55519.6|55394.6|55324.8|55199.8|1066
1619095200000|2021-04-22 12:40:00|55419.4|55294.4|55243.2|55118.2|55420.3|55295.3|55154.4|55029.4|1012
1619095500000|2021-04-22 12:45:00|55243|55118|55132|55007|55322.4|55197.4|55054.4|54929.4|940
1619095800000|2021-04-22 12:50:00|55131.8|55006.8|55190.1|55065.1|55208.5|55083.5|55096.6|54971.6|991
1619096100000|2021-04-22 12:55:00|55191.4|55066.4|55095.1|54970.1|55237.1|55112.1|55095.1|54970.1|937
1619096400000|2021-04-22 13:00:00|55095.9|54970.9|54959|54834|55236|55111|54942.5|54817.5|1014
1619096700000|2021-04-22 13:05:00|54960.4|54835.4|54931.1|54806.1|55018.8|54893.8|54920.1|54795.1|940
1619097000000|2021-04-22 13:10:00|54930.7|54805.7|55027|54902|55027.5|54902.5|54888|54763|979
1619097300000|2021-04-22 13:15:00|55027.9|54902.9|55082.6|54957.6|55102|54977|54972.8|54847.8|914
1619097600000|2021-04-22 13:20:00|55086.8|54961.8|55153.6|55028.6|55254.6|55129.6|55061.4|54936.4|932
1619097900000|2021-04-22 13:25:00|55153.5|55028.5|55332.3|55207.3|55338|55213|55148.4|55023.4|897
1619098200000|2021-04-22 13:30:00|55319.4|55194.4|55234.1|55109.1|55343.8|55218.8|55156.6|55031.6|670
1619098500000|2021-04-22 13:35:00|55233.7|55108.7|55159.9|55034.9|55310.9|55185.9|55137.6|55012.6|630
1619098800000|2021-04-22 13:40:00|55158.6|55033.6|54769.7|54644.7|55159.7|55034.7|54760.9|54635.9|798
1619099100000|2021-04-22 13:45:00|54768.9|54643.9|54905.9|54780.9|54929.2|54804.2|54768.9|54643.9|739
1619099400000|2021-04-22 13:50:00|54905.2|54780.2|54555.4|54430.4|54927|54802|54551.3|54426.3|792
1619099700000|2021-04-22 13:55:00|54554.5|54429.5|54498.6|54373.6|54678.8|54553.8|54492.7|54367.7|726
1619100000000|2021-04-22 14:00:00|54502.3|54377.3|54637.1|54512.1|54699.7|54574.7|54473.9|54348.9|764
1619100300000|2021-04-22 14:05:00|54633.3|54508.3|54729.5|54604.5|54729.5|54604.5|54592.3|54467.3|730
1619100600000|2021-04-22 14:10:00|54728.6|54603.6|54733.2|54608.2|54855.7|54730.7|54704.6|54579.6|743
1619100900000|2021-04-22 14:15:00|54732.1|54607.1|54891.3|54766.3|54903.8|54778.8|54635.1|54510.1|719
1619101200000|2021-04-22 14:20:00|54888.2|54763.2|54671.2|54546.2|54888.2|54763.2|54671.2|54546.2|752
1619101500000|2021-04-22 14:25:00|54672.5|54547.5|54648.3|54523.3|54716.6|54591.6|54535|54410|784
1619101800000|2021-04-22 14:30:00|54651.3|54526.3|54667.5|54542.5|54749.9|54624.9|54643.3|54518.3|694
1619102100000|2021-04-22 14:35:00|54667.7|54542.7|54740|54615|54758.6|54633.6|54577.3|54452.3|754
1619102400000|2021-04-22 14:40:00|54738.6|54613.6|54728.5|54603.5|54800.8|54675.8|54639.4|54514.4|724
1619102700000|2021-04-22 14:45:00|54728.7|54603.7|54784.1|54659.1|54800.4|54675.4|54662|54537|779
1619103000000|2021-04-22 14:50:00|54774.3|54649.3|54876.8|54751.8|54940.6|54815.6|54773.2|54648.2|735
1619103300000|2021-04-22 14:55:00|54876.5|54751.5|54842.3|54717.3|54934.4|54809.4|54804.3|54679.3|677
1619103600000|2021-04-22 15:00:00|54842.5|54717.5|54899.1|54774.1|54929.1|54804.1|54826.9|54701.9|736
1619103900000|2021-04-22 15:05:00|54899.7|54774.7|54733.9|54608.9|54899.8|54774.8|54732.7|54607.7|640
1619104200000|2021-04-22 15:10:00|54733.8|54608.8|54553.5|54428.5|54765|54640|54419.4|54294.4|722
1619104500000|2021-04-22 15:15:00|54553.2|54428.2|54603.3|54478.3|54625.3|54500.3|54521.5|54396.5|719
1619104800000|2021-04-22 15:20:00|54601.5|54476.5|54460.8|54335.8|54628.8|54503.8|54459.2|54334.2|625
1619105100000|2021-04-22 15:25:00|54459.9|54334.9|54522.6|54397.6|54572|54447|54459.9|54334.9|716
1619105400000|2021-04-22 15:30:00|54523.5|54398.5|54577.6|54452.6|54621.9|54496.9|54477.7|54352.7|654
1619105700000|2021-04-22 15:35:00|54580.7|54455.7|54592.7|54467.7|54644.3|54519.3|54564.7|54439.7|601
1619106000000|2021-04-22 15:40:00|54593.2|54468.2|54562.1|54437.1|54609.2|54484.2|54562.1|54437.1|586
1619106300000|2021-04-22 15:45:00|54563.3|54438.3|54575|54450|54575|54450|54437.8|54312.8|671
1619106600000|2021-04-22 15:50:00|54575.8|54450.8|54725.6|54600.6|54779.2|54654.2|54574.6|54449.6|634
1619106900000|2021-04-22 15:55:00|54727.5|54602.5|54735.2|54610.2|54767.4|54642.4|54675|54550|700
1619107200000|2021-04-22 16:00:00|54734.4|54609.4|54695.9|54570.9|54822.9|54697.9|54591.4|54466.4|751
1619107500000|2021-04-22 16:05:00|54698.2|54573.2|54682.1|54557.1|54736.7|54611.7|54623.9|54498.9|713
1619107800000|2021-04-22 16:10:00|54672.1|54547.1|54663.4|54538.4|54689.6|54564.6|54647.9|54522.9|574
1619108100000|2021-04-22 16:15:00|54661.3|54536.3|54710.7|54585.7|54746|54621|54653.9|54528.9|623
1619108400000|2021-04-22 16:20:00|54711.2|54586.2|55088|54963|55116.8|54991.8|54710.7|54585.7|699
1619108700000|2021-04-22 16:25:00|55088.1|54963.1|55191.2|55066.2|55195.1|55070.1|55028.2|54903.2|747
1619109000000|2021-04-22 16:30:00|55191.1|55066.1|55047.2|54922.2|55206.7|55081.7|55036|54911|741
1619109300000|2021-04-22 16:35:00|55053.4|54928.4|55042.7|54917.7|55068.3|54943.3|54974.6|54849.6|696
1619109600000|2021-04-22 16:40:00|55041.9|54916.9|55029.7|54904.7|55054.3|54929.3|55003.9|54878.9|660
1619109900000|2021-04-22 16:45:00|55031.1|54906.1|54917.6|54792.6|55047.6|54922.6|54909.9|54784.9|654
1619110200000|2021-04-22 16:50:00|54917.9|54792.9|55030.4|54905.4|55039.9|54914.9|54907.6|54782.6|618
1619110500000|2021-04-22 16:55:00|55031|54906|54997|54872|55093.6|54968.6|54994|54869|593
1619110800000|2021-04-22 17:00:00|54994.5|54869.5|55070.7|54945.7|55086.3|54961.3|54990.8|54865.8|709
1619111100000|2021-04-22 17:05:00|55071|54946|54885.7|54760.7|55089.2|54964.2|54833.8|54708.8|698
1619111400000|2021-04-22 17:10:00|54882.8|54757.8|54673.5|54548.5|54926|54801|54657.7|54532.7|732
1619111700000|2021-04-22 17:15:00|54674|54549|54249.8|54124.8|54675.5|54550.5|54218.7|54093.7|744
1619112000000|2021-04-22 17:20:00|54244.4|54119.4|54383.6|54258.6|54452|54327|54221.1|54096.1|816
1619112300000|2021-04-22 17:25:00|54382.4|54257.4|54433.7|54308.7|54477.9|54352.9|54353.3|54228.3|691
1619112600000|2021-04-22 17:30:00|54434.7|54309.7|54160.1|54035.1|54435|54310|54155.5|54030.5|803
1619112900000|2021-04-22 17:35:00|54156.4|54031.4|54110.7|53985.7|54306.6|54181.6|54109.1|53984.1|779
1619113200000|2021-04-22 17:40:00|54110.9|53985.9|54034|53909|54171.2|54046.2|54034|53909|749
1619113500000|2021-04-22 17:45:00|54032.7|53907.7|53873.5|53748.5|54191.8|54066.8|53850.8|53725.8|792
1619113800000|2021-04-22 17:50:00|53872.8|53747.8|53628.7|53503.7|53949.4|53824.4|53620.2|53495.2|813
1619114100000|2021-04-22 17:55:00|53630.3|53505.3|53488.9|53363.9|53633.2|53508.2|53454.7|53329.7|824
1619114400000|2021-04-22 18:00:00|53490.3|53365.3|53610|53485|53618.5|53493.5|53287.2|53162.2|1091
1619114700000|2021-04-22 18:05:00|53609.6|53484.6|53587.2|53462.2|53652.9|53527.9|53407.9|53282.9|1087
1619115000000|2021-04-22 18:10:00|53585.9|53460.9|53384.8|53259.8|53634.3|53509.3|53366.4|53241.4|1039
1619115300000|2021-04-22 18:15:00|53385.6|53260.6|52892.1|52767.1|53576.6|53451.6|52769.9|52644.9|1069
1619115600000|2021-04-22 18:20:00|52893.9|52768.9|53081|52956|53214.9|53089.9|52882.1|52757.1|1106
1619115900000|2021-04-22 18:25:00|53088.6|52963.6|53355.7|53230.7|53377|53252|53011.7|52886.7|1072
1619116200000|2021-04-22 18:30:00|53355|53230|53432.8|53307.8|53483.2|53358.2|53264.7|53139.7|1080
1619116500000|2021-04-22 18:35:00|53432.7|53307.7|53268.2|53143.2|53560|53435|53235.1|53110.1|1085
1619116800000|2021-04-22 18:40:00|53265.7|53140.7|53571.3|53446.3|53610.8|53485.8|53197.4|53072.4|1090
1619117100000|2021-04-22 18:45:00|53571|53446|53500.4|53375.4|53573.1|53448.1|53422.3|53297.3|1037
1619117400000|2021-04-22 18:50:00|53502.3|53377.3|53375.7|53250.7|53586|53461|53364.2|53239.2|952
1619117700000|2021-04-22 18:55:00|53378.7|53253.7|53420.2|53295.2|53520.5|53395.5|53370.4|53245.4|990
1619118000000|2021-04-22 19:00:00|53419.9|53294.9|53278.1|53153.1|53419.9|53294.9|53129.5|53004.5|971
1619118300000|2021-04-22 19:05:00|53277.9|53152.9|53387.1|53262.1|53481.8|53356.8|53277.7|53152.7|1007
1619118600000|2021-04-22 19:10:00|53386.5|53261.5|52722.4|52597.4|53397.8|53272.8|52676.8|52551.8|1147
1619118900000|2021-04-22 19:15:00|52719.7|52594.7|52429.9|52304.9|52719.7|52594.7|52304.3|52179.3|1132
1619119200000|2021-04-22 19:20:00|52425.4|52300.4|52778.7|52653.7|52797.8|52672.8|52421.9|52296.9|1062
1619119500000|2021-04-22 19:25:00|52779.3|52654.3|52999.2|52874.2|53008|52883|52759.3|52634.3|1057
1619119800000|2021-04-22 19:30:00|53006.1|52881.1|53380.8|53255.8|53395.7|53270.7|52992.4|52867.4|945
1619120100000|2021-04-22 19:35:00|53375.9|53250.9|53231.1|53106.1|53376.3|53251.3|53230|53105|831
1619120400000|2021-04-22 19:40:00|53231.6|53106.6|53315.4|53190.4|53556.3|53431.3|53210.2|53085.2|1013
1619120700000|2021-04-22 19:45:00|53312|53187|53361.3|53236.3|53438.1|53313.1|53296.1|53171.1|998
1619121000000|2021-04-22 19:50:00|53358.5|53233.5|53181|53056|53392.2|53267.2|53169.9|53044.9|981
1619121300000|2021-04-22 19:55:00|53179.9|53054.9|52977.6|52852.6|53283.4|53158.4|52949.5|52824.5|1101
1619121600000|2021-04-22 20:00:00|52977|52852|52553.7|52428.7|52977|52852|52501.6|52376.6|1142
1619121900000|2021-04-22 20:05:00|52548.3|52423.3|52572.9|52447.9|52720.1|52595.1|52445.2|52320.2|1132
1619122200000|2021-04-22 20:10:00|52569.8|52444.8|52704.1|52579.1|52784.4|52659.4|52482.7|52357.7|1146
1619122500000|2021-04-22 20:15:00|52709.1|52584.1|52616|52491|52790.9|52665.9|52486.6|52361.6|1124
1619122800000|2021-04-22 20:20:00|52611.6|52486.6|52374.6|52249.6|52712.6|52587.6|52288.7|52163.7|1100
1619123100000|2021-04-22 20:25:00|52374.5|52249.5|52274.6|52149.6|52392|52267|51963.5|51838.5|1141
1619123400000|2021-04-22 20:30:00|52276.2|52151.2|52183.9|52058.9|52542.9|52417.9|51997.7|51872.7|1160
1619123700000|2021-04-22 20:35:00|52182.2|52057.2|52463.7|52338.7|52484.5|52359.5|52149.6|52024.6|1131
1619124000000|2021-04-22 20:40:00|52463.8|52338.8|52394.2|52269.2|52497.1|52372.1|52158.6|52033.6|1135
1619124300000|2021-04-22 20:45:00|52395.3|52270.3|51751.1|51626.1|52451.9|52326.9|51737.3|51612.3|1163
1619124600000|2021-04-22 20:50:00|51751.7|51626.7|51562.3|51437.3|51918.5|51793.5|51544.7|51419.7|1152
1619124900000|2021-04-22 20:55:00|51560.9|51435.9|51732.8|51607.8|51981.8|51856.8|51542.2|51417.2|1155
1619125200000|2021-04-22 21:00:00|51732.4|51607.4|51260.5|51135.5|51753|51628|51168.1|51043.1|1160
1619125500000|2021-04-22 21:05:00|51259.3|51134.3|50836.7|50711.7|51422.2|51297.2|50645.6|50520.6|1119
1619125800000|2021-04-22 21:10:00|50818.9|50693.9|51356.5|51231.5|51436.2|51311.2|50545.3|50420.3|1135
1619126100000|2021-04-22 21:15:00|51355.3|51230.3|51759.6|51634.6|51829.6|51704.6|51350.6|51225.6|1160
1619126400000|2021-04-22 21:20:00|51760.4|51635.4|52024.7|51899.7|52102.6|51977.6|51693.7|51568.7|1126
1619126700000|2021-04-22 21:25:00|52019.6|51894.6|51831.8|51706.8|52019.6|51894.6|51712.8|51587.8|1045
1619127000000|2021-04-22 21:30:00|51831.1|51706.1|51571.4|51446.4|51832|51707|51445.1|51320.1|972
1619127300000|2021-04-22 21:35:00|51569.9|51444.9|51929.9|51804.9|52010.4|51885.4|51569.9|51444.9|995
1619127600000|2021-04-22 21:40:00|51930.8|51805.8|51781.2|51656.2|51971.7|51846.7|51733.7|51608.7|967
1619127900000|2021-04-22 21:45:00|51781.7|51656.7|51212.8|51087.8|51781.8|51656.8|51212.8|51087.8|1124
1619128200000|2021-04-22 21:50:00|51210|51085|51596.8|51471.8|51626.4|51501.4|51134.7|51009.7|1080
1619128500000|2021-04-22 21:55:00|51596.5|51471.5|51752.1|51627.1|51800.3|51675.3|51548.4|51423.4|977
1619128800000|2021-04-22 22:00:00|51752.3|51627.3|51990|51865|51991.4|51866.4|51537.4|51412.4|1025
1619129100000|2021-04-22 22:05:00|51989.3|51864.3|52218.1|52093.1|52218.1|52093.1|51815.8|51690.8|1132
1619129400000|2021-04-22 22:10:00|52220.2|52095.2|52260.8|52135.8|52287.5|52162.5|52060.8|51935.8|1121
1619129700000|2021-04-22 22:15:00|52258.3|52133.3|52061.2|51936.2|52264.1|52139.1|52049.1|51924.1|1041
1619130000000|2021-04-22 22:20:00|52061|51936|51901.1|51776.1|52097.2|51972.2|51889.7|51764.7|1070
1619130300000|2021-04-22 22:25:00|51901|51776|51922.5|51797.5|52006|51881|51872.3|51747.3|1095
1619130600000|2021-04-22 22:30:00|51922.4|51797.4|51983.2|51858.2|51999.8|51874.8|51679.7|51554.7|1096
1619130900000|2021-04-22 22:35:00|51983.5|51858.5|51708.9|51583.9|52033.7|51908.7|51694.5|51569.5|1105
1619131200000|2021-04-22 22:40:00|51708.2|51583.2|51880.6|51755.6|52055.8|51930.8|51708.2|51583.2|1019
1619131500000|2021-04-22 22:45:00|51884.3|51759.3|51567.8|51442.8|51912.4|51787.4|51545.7|51420.7|1126
1619131800000|2021-04-22 22:50:00|51569.1|51444.1|51512.5|51387.5|51694.2|51569.2|51392.6|51267.6|1104
1619132100000|2021-04-22 22:55:00|51518.5|51393.5|51675|51550|51823|51698|51518.5|51393.5|1104
1619132400000|2021-04-22 23:00:00|51674.6|51549.6|51907.9|51782.9|51931.1|51806.1|51518.1|51393.1|1071
1619132700000|2021-04-22 23:05:00|51909.1|51784.1|52173.6|52048.6|52211.3|52086.3|51810.6|51685.6|1082
1619133000000|2021-04-22 23:10:00|52173.9|52048.9|52052.8|51927.8|52177.4|52052.4|52040.5|51915.5|1022
1619133300000|2021-04-22 23:15:00|52051.1|51926.1|52067.2|51942.2|52071.7|51946.7|51910.9|51785.9|967
1619133600000|2021-04-22 23:20:00|52066.1|51941.1|52069.1|51944.1|52075.2|51950.2|51880.5|51755.5|1011
1619133900000|2021-04-22 23:25:00|52078.7|51953.7|52224.8|52099.8|52265.9|52140.9|52078.7|51953.7|1047
1619134200000|2021-04-22 23:30:00|52222.9|52097.9|51938.4|51813.4|52224.7|52099.7|51935.1|51810.1|989
1619134500000|2021-04-22 23:35:00|51940.5|51815.5|52023.6|51898.6|52028.3|51903.3|51921.3|51796.3|839
1619134800000|2021-04-22 23:40:00|52024.4|51899.4|52019.1|51894.1|52053.9|51928.9|51979.9|51854.9|906
1619135100000|2021-04-22 23:45:00|52017.4|51892.4|51734.7|51609.7|52017.4|51892.4|51719.9|51594.9|979
1619135400000|2021-04-22 23:50:00|51734.2|51609.2|51855|51730|52050.3|51925.3|51665.7|51540.7|1086
1619135700000|2021-04-22 23:55:00|51846.9|51721.9|51775.5|51650.5|51873.3|51748.3|51730.9|51605.9|953
1619136000000|2021-04-23 00:00:00|51770.1|51645.1|51573.2|51448.2|51849.2|51724.2|51571.7|51446.7|955
1619136300000|2021-04-23 00:05:00|51569.3|51444.3|51767.5|51642.5|51768.2|51643.2|51350.2|51225.2|980
1619136600000|2021-04-23 00:10:00|51768.7|51643.7|52027|51902|52103.1|51978.1|51768.7|51643.7|963
1619136900000|2021-04-23 00:15:00|52027.4|51902.4|52142.6|52017.6|52169.1|52044.1|51972.3|51847.3|1024
1619137200000|2021-04-23 00:20:00|52137.1|52012.1|52029.8|51904.8|52137.1|52012.1|52029.6|51904.6|952
1619137500000|2021-04-23 00:25:00|52032.3|51907.3|52115.2|51990.2|52119.8|51994.8|52027.7|51902.7|865
1619137800000|2021-04-23 00:30:00|52115.3|51990.3|52028|51903|52138.4|52013.4|52010.8|51885.8|956
1619138100000|2021-04-23 00:35:00|52027.7|51902.7|51767.3|51642.3|52027.7|51902.7|51767.3|51642.3|985
1619138400000|2021-04-23 00:40:00|51762.7|51637.7|51717.7|51592.7|51807.9|51682.9|51706.7|51581.7|955
1619138700000|2021-04-23 00:45:00|51718|51593|51651.5|51526.5|51955.9|51830.9|51634.4|51509.4|968
1619139000000|2021-04-23 00:50:00|51650.5|51525.5|51496.3|51371.3|51690.8|51565.8|51490.8|51365.8|1003
1619139300000|2021-04-23 00:55:00|51495.5|51370.5|51572.9|51447.9|51673.7|51548.7|51441.4|51316.4|1069
1619139600000|2021-04-23 01:00:00|51577.3|51452.3|51621.7|51496.7|51707|51582|51475.5|51350.5|1042
1619139900000|2021-04-23 01:05:00|51621.9|51496.9|51251.4|51126.4|51765.1|51640.1|51202.6|51077.6|1129
1619140200000|2021-04-23 01:10:00|51251.1|51126.1|51115|50990|51344.2|51219.2|51032.2|50907.2|1054
1619140500000|2021-04-23 01:15:00|51114.5|50989.5|50952.6|50827.6|51191.6|51066.6|50916.3|50791.3|1104
1619140800000|2021-04-23 01:20:00|50949.5|50824.5|50961.5|50836.5|51167|51042|50930|50805|1028
1619141100000|2021-04-23 01:25:00|50962.3|50837.3|51439.3|51314.3|51452.4|51327.4|50928.7|50803.7|1018
1619141400000|2021-04-23 01:30:00|51438.8|51313.8|51177.1|51052.1|51526.6|51401.6|51175.7|51050.7|1049
1619141700000|2021-04-23 01:35:00|51176.6|51051.6|50873.6|50748.6|51240.5|51115.5|50868.2|50743.2|1109
1619142000000|2021-04-23 01:40:00|50866.9|50741.9|50813.1|50688.1|50926.2|50801.2|50692.5|50567.5|1096
1619142300000|2021-04-23 01:45:00|50814.2|50689.2|50249.8|50124.8|50927.3|50802.3|50210.5|50085.5|1085
1619142600000|2021-04-23 01:50:00|50251.6|50126.6|50890.4|50765.4|50897.8|50772.8|49901.5|49776.5|1104
1619142900000|2021-04-23 01:55:00|50877|50752|51123.1|50998.1|51339|51214|50850.5|50725.5|1064
1619143200000|2021-04-23 02:00:00|51121.5|50996.5|51124|50999|51434.4|51309.4|51000|50875|1079
1619143500000|2021-04-23 02:05:00|51149.9|51024.9|50694.6|50569.6|51152.8|51027.8|50689.8|50564.8|1067
1619143800000|2021-04-23 02:10:00|50695.2|50570.2|50338.8|50213.8|50734.1|50609.1|50320.1|50195.1|1119
1619144100000|2021-04-23 02:15:00|50335.1|50210.1|49970.4|49845.4|50607|50482|49966.9|49841.9|1091
1619144400000|2021-04-23 02:20:00|49967.3|49842.3|48966.9|48841.9|50176.3|50051.3|48964.2|48839.2|1121
1619144700000|2021-04-23 02:25:00|48947|48822|49402.9|49277.9|49530.4|49405.4|48650|48525|1146
1619145000000|2021-04-23 02:30:00|49401.2|49276.2|49480|49355|49748.7|49623.7|49326.7|49201.7|1144
1619145300000|2021-04-23 02:35:00|49479.6|49354.6|49655.4|49530.4|49679.7|49554.7|49084.9|48959.9|1120
1619145600000|2021-04-23 02:40:00|49666.2|49541.2|49388.2|49263.2|49739|49614|49359|49234|1121
1619145900000|2021-04-23 02:45:00|49389.9|49264.9|49858.6|49733.6|49940.5|49815.5|49384.1|49259.1|1116
1619146200000|2021-04-23 02:50:00|49861.3|49736.3|50218.3|50093.3|50262.8|50137.8|49841.2|49716.2|1103
1619146500000|2021-04-23 02:55:00|50216.2|50091.2|50045.5|49920.5|50236.9|50111.9|49980.1|49855.1|1094
1619146800000|2021-04-23 03:00:00|50050|49925|50101.6|49976.6|50343.1|50218.1|49935.8|49810.8|1010
1619147100000|2021-04-23 03:05:00|50101.5|49976.5|50153.5|50028.5|50278.7|50153.7|50064|49939|1041
1619147400000|2021-04-23 03:10:00|50159.3|50034.3|49997.9|49872.9|50210.6|50085.6|49996.2|49871.2|1021
1619147700000|2021-04-23 03:15:00|49996|49871|49816.5|49691.5|50128.8|50003.8|49719.5|49594.5|1063
1619148000000|2021-04-23 03:20:00|49814.7|49689.7|49869.9|49744.9|49953.3|49828.3|49730|49605|1121
1619148300000|2021-04-23 03:25:00|49869.3|49744.3|50020.7|49895.7|50086.7|49961.7|49722.9|49597.9|1083
1619148600000|2021-04-23 03:30:00|50017.9|49892.9|50001.4|49876.4|50041|49916|49852.8|49727.8|1097
1619148900000|2021-04-23 03:35:00|49993.1|49868.1|50163.2|50038.2|50164.2|50039.2|49886.1|49761.1|1101
1619149200000|2021-04-23 03:40:00|50166.4|50041.4|50430.9|50305.9|50449.2|50324.2|50140.4|50015.4|1076
1619149500000|2021-04-23 03:45:00|50429|50304|50280.6|50155.6|50443.8|50318.8|50225.7|50100.7|1120
1619149800000|2021-04-23 03:50:00|50285.9|50160.9|50410.7|50285.7|50487.8|50362.8|50268|50143|1057
1619150100000|2021-04-23 03:55:00|50410.8|50285.8|50367.1|50242.1|50414.5|50289.5|50321.2|50196.2|999
1619150400000|2021-04-23 04:00:00|50367.2|50242.2|50359.3|50234.3|50635.1|50510.1|50278.9|50153.9|1092
1619150700000|2021-04-23 04:05:00|50355.2|50230.2|49919|49794|50355.2|50230.2|49916.1|49791.1|1080
1619151000000|2021-04-23 04:10:00|49924|49799|49801.3|49676.3|50009.5|49884.5|49639|49514|1115
1619151300000|2021-04-23 04:15:00|49803.8|49678.8|49965.2|49840.2|49980.2|49855.2|49773.9|49648.9|1094
1619151600000|2021-04-23 04:20:00|49965.6|49840.6|49809.8|49684.8|50025|49900|49809.8|49684.8|1044
1619151900000|2021-04-23 04:25:00|49801.8|49676.8|50011.2|49886.2|50038.8|49913.8|49801.3|49676.3|1036
1619152200000|2021-04-23 04:30:00|50010.6|49885.6|49940.5|49815.5|50083.6|49958.6|49928.2|49803.2|978
1619152500000|2021-04-23 04:35:00|49940.3|49815.3|49665.8|49540.8|49961.9|49836.9|49661.1|49536.1|987
1619152800000|2021-04-23 04:40:00|49661.8|49536.8|49532.4|49407.4|49662.8|49537.8|49525.1|49400.1|1075
1619153100000|2021-04-23 04:45:00|49533.2|49408.2|49528.1|49403.1|49732.9|49607.9|49522|49397|1089
1619153400000|2021-04-23 04:50:00|49531.3|49406.3|49242.1|49117.1|49575.5|49450.5|49233.3|49108.3|983
1619153700000|2021-04-23 04:55:00|49240.6|49115.6|49207.7|49082.7|49322.1|49197.1|49152.6|49027.6|1040
1619154000000|2021-04-23 05:00:00|49207.5|49082.5|49454.7|49329.7|49493.1|49368.1|49207.5|49082.5|982
1619154300000|2021-04-23 05:05:00|49447.7|49322.7|49061.8|48936.8|49483.4|49358.4|49026.6|48901.6|983
1619154600000|2021-04-23 05:10:00|49062|48937|49029|48904|49157.4|49032.4|48998.9|48873.9|950
1619154900000|2021-04-23 05:15:00|49036|48911|48616.9|48491.9|49042.3|48917.3|48509.3|48384.3|1069
1619155200000|2021-04-23 05:20:00|48609.1|48484.1|48958.3|48833.3|49136.7|49011.7|48609.1|48484.1|1076
1619155500000|2021-04-23 05:25:00|48966.7|48841.7|49259.4|49134.4|49332.8|49207.8|48961.6|48836.6|1063
1619155800000|2021-04-23 05:30:00|49259.6|49134.6|49476.9|49351.9|49492.9|49367.9|49258.7|49133.7|965
1619156100000|2021-04-23 05:35:00|49472.1|49347.1|49717.4|49592.4|49719.3|49594.3|49374.6|49249.6|896
1619156400000|2021-04-23 05:40:00|49714.5|49589.5|49528.4|49403.4|49714.5|49589.5|49526.4|49401.4|809
1619156700000|2021-04-23 05:45:00|49528.6|49403.6|49871.5|49746.5|49884.3|49759.3|49507.9|49382.9|850
1619157000000|2021-04-23 05:50:00|49879.1|49754.1|49758.4|49633.4|49920.5|49795.5|49711.3|49586.3|809
1619157300000|2021-04-23 05:55:00|49772.3|49647.3|49549.4|49424.4|49803.1|49678.1|49525.9|49400.9|795
1619157600000|2021-04-23 06:00:00|49552.1|49427.1|49310.2|49185.2|49553.4|49428.4|49308.8|49183.8|787
1619157900000|2021-04-23 06:05:00|49312.8|49187.8|49388.3|49238.3|49429.6|49279.6|49239.3|49114.3|661
1619158200000|2021-04-23 06:10:00|49387.8|49237.8|49464.3|49339.3|49572.3|49447.3|49340.7|49215.7|814
1619158500000|2021-04-23 06:15:00|49460|49335|48953.9|48828.9|49460|49335|48940.4|48815.4|991
1619158800000|2021-04-23 06:20:00|48950.1|48825.1|48800|48675|49117.5|48992.5|48796.9|48671.9|1085
1619159100000|2021-04-23 06:25:00|48793.5|48668.5|48796.1|48671.1|48908.7|48783.7|48701.2|48576.2|1068
1619159400000|2021-04-23 06:30:00|48791.7|48666.7|48736.4|48611.4|49032.4|48907.4|48699.3|48574.3|1061
1619159700000|2021-04-23 06:35:00|48743.8|48618.8|48742.7|48617.7|48868.8|48743.8|48564.4|48439.4|1096
1619160000000|2021-04-23 06:40:00|48736.4|48611.4|49141.3|49016.3|49158|49033|48638.8|48513.8|1072
1619160300000|2021-04-23 06:45:00|49130.1|49005.1|48844.8|48719.8|49380.2|49255.2|48833.3|48708.3|1040
1619160600000|2021-04-23 06:50:00|48843.3|48718.3|48960.1|48835.1|48980.2|48855.2|48677.2|48552.2|1099
1619160900000|2021-04-23 06:55:00|48960|48835|49101.4|48976.4|49238.7|49113.7|48841.4|48716.4|1086
1619161200000|2021-04-23 07:00:00|49105.4|48980.4|48928.3|48803.3|49221.9|49096.9|48879.2|48754.2|1037
1619161500000|2021-04-23 07:05:00|48928.9|48803.9|49221|49096|49257.7|49132.7|48819.7|48694.7|1085
1619161800000|2021-04-23 07:10:00|49219.7|49094.7|49353.8|49228.8|49355.1|49230.1|49206.7|49081.7|1051
1619162100000|2021-04-23 07:15:00|49353|49228|49310.4|49185.4|49534.1|49409.1|49189.9|49064.9|1044
1619162400000|2021-04-23 07:20:00|49306.2|49181.2|49236.2|49111.2|49348|49223|49205.6|49080.6|1052
1619162700000|2021-04-23 07:25:00|49238.2|49113.2|48996.3|48871.3|49292.2|49167.2|48954.6|48829.6|1034
1619163000000|2021-04-23 07:30:00|48993.8|48868.8|48193.2|48068.2|49020.3|48895.3|48177.5|48052.5|1120
1619163300000|2021-04-23 07:35:00|48193.4|48068.4|48208.9|48083.9|48430.2|48305.2|48111.7|47986.7|1089
1619163600000|2021-04-23 07:40:00|48216.5|48091.5|48303.3|48178.3|48384.3|48259.3|48068.4|47943.4|1059
1619163900000|2021-04-23 07:45:00|48297.3|48172.3|48161|48036|48379.6|48254.6|47907.1|47782.1|1123
1619164200000|2021-04-23 07:50:00|48161.3|48036.3|47923.4|47798.4|48167.5|48042.5|47791.4|47666.4|1142
1619164500000|2021-04-23 07:55:00|47922.9|47797.9|47955.3|47830.3|48100.5|47975.5|47862.9|47737.9|1112
1619164800000|2021-04-23 08:00:00|47950.9|47825.9|48077.7|47952.7|48340.5|48215.5|47919.5|47794.5|1130
1619165100000|2021-04-23 08:05:00|48072.2|47947.2|47699.5|47574.5|48138.7|48013.7|47691|47566|1141
1619165400000|2021-04-23 08:10:00|47675.8|47550.8|48144.8|48019.8|48192.9|48067.9|47575.5|47450.5|1158
1619165700000|2021-04-23 08:15:00|48141.9|48016.9|48271.3|48146.3|48360.2|48235.2|48029.7|47904.7|1056
1619166000000|2021-04-23 08:20:00|48279.6|48154.6|48098|47973|48364.8|48239.8|47926|47801|1083
1619166300000|2021-04-23 08:25:00|48100.7|47975.7|48334.9|48209.9|48372.4|48247.4|48060.8|47935.8|1125
1619166600000|2021-04-23 08:30:00|48333.8|48208.8|48646|48521|48651.3|48526.3|48287.2|48162.2|1129
1619166900000|2021-04-23 08:35:00|48649.2|48524.2|48517|48392|48650.7|48525.7|48445.9|48320.9|1037
1619167200000|2021-04-23 08:40:00|48516.6|48391.6|48316.8|48191.8|48555.5|48430.5|48263.3|48138.3|1034
1619167500000|2021-04-23 08:45:00|48318.1|48193.1|48413.7|48288.7|48433.3|48308.3|48175.5|48050.5|1055
1619167800000|2021-04-23 08:50:00|48412.2|48287.2|48719.4|48594.4|48762.9|48637.9|48412.2|48287.2|1086
1619168100000|2021-04-23 08:55:00|48720.8|48595.8|48813.8|48688.8|48861.1|48736.1|48596.7|48471.7|1081
1619168400000|2021-04-23 09:00:00|48812.4|48687.4|48634.6|48509.6|48812.4|48687.4|48562.7|48437.7|1037
1619168700000|2021-04-23 09:05:00|48634.4|48509.4|48750.6|48625.6|48750.6|48625.6|48481.7|48356.7|1015
1619169000000|2021-04-23 09:10:00|48759|48634|48747.9|48622.9|48824.9|48699.9|48664|48539|996
1619169300000|2021-04-23 09:15:00|48746.6|48621.6|48491.3|48366.3|48746.9|48621.9|48390.4|48265.4|1038
1619169600000|2021-04-23 09:20:00|48487.3|48362.3|48365.6|48240.6|48488.2|48363.2|48248.7|48123.7|1002
1619169900000|2021-04-23 09:25:00|48365|48240|48427.7|48302.7|48526.2|48401.2|48292.4|48167.4|1012
1619170200000|2021-04-23 09:30:00|48430|48305|48336.9|48211.9|48616.3|48491.3|48327.1|48202.1|1084
1619170500000|2021-04-23 09:35:00|48329.3|48204.3|48061.2|47936.2|48375.6|48250.6|48045.1|47920.1|1096
1619170800000|2021-04-23 09:40:00|48066.8|47941.8|48213.3|48088.3|48266.3|48141.3|47937.8|47812.8|1113
1619171100000|2021-04-23 09:45:00|48213.7|48088.7|48409.6|48284.6|48515.4|48390.4|48154.4|48029.4|1104
1619171400000|2021-04-23 09:50:00|48408.4|48283.4|48409.6|48284.6|48547.9|48422.9|48393.2|48268.2|1023
1619171700000|2021-04-23 09:55:00|48399.5|48274.5|48279.2|48154.2|48413.7|48288.7|48156.8|48031.8|1103
1619172000000|2021-04-23 10:00:00|48278.8|48153.8|48723.3|48598.3|48764.8|48639.8|48187.8|48062.8|1104
1619172300000|2021-04-23 10:05:00|48724.1|48599.1|49156.9|49031.9|49171|49046|48706.6|48581.6|1125
1619172600000|2021-04-23 10:10:00|49163.5|49038.5|49318|49193|49488.1|49363.1|49134.5|49009.5|1115
1619172900000|2021-04-23 10:15:00|49324.3|49199.3|49463.6|49338.6|49466.6|49341.6|49315.6|49190.6|973
1619173200000|2021-04-23 10:20:00|49463.4|49338.4|49404.8|49279.8|49574.4|49449.4|49359|49234|1101
1619173500000|2021-04-23 10:25:00|49405|49280|49340.5|49215.5|49427|49302|49227.3|49102.3|1106
1619173800000|2021-04-23 10:30:00|49339.8|49214.8|49555.9|49430.9|49577.3|49452.3|49295.9|49170.9|1059
1619174100000|2021-04-23 10:35:00|49557.6|49432.6|49601.7|49476.7|49604|49479|49489.4|49364.4|925
1619174400000|2021-04-23 10:40:00|49600.7|49475.7|49632.6|49507.6|49750.5|49625.5|49560.3|49435.3|994
1619174700000|2021-04-23 10:45:00|49632.9|49507.9|49479.3|49354.3|49633.6|49508.6|49434.9|49309.9|1016
1619175000000|2021-04-23 10:50:00|49478.8|49353.8|49593.9|49468.9|49596.7|49471.7|49337.2|49212.2|955
1619175300000|2021-04-23 10:55:00|49593.1|49468.1|49558.6|49433.6|49614.7|49489.7|49430.2|49305.2|1099
1619175600000|2021-04-23 11:00:00|49558.4|49433.4|49432.2|49307.2|49564.9|49439.9|49403.6|49278.6|1005
1619175900000|2021-04-23 11:05:00|49432.6|49307.6|49492.2|49367.2|49593.9|49468.9|49423.3|49298.3|898
1619176200000|2021-04-23 11:10:00|49491.5|49366.5|49635.8|49510.8|49737.4|49612.4|49455.6|49330.6|1017
1619176500000|2021-04-23 11:15:00|49636.2|49511.2|49905.1|49780.1|49913.8|49788.8|49616.3|49491.3|1037
1619176800000|2021-04-23 11:20:00|49909.3|49784.3|49957.4|49832.4|49961.2|49836.2|49850.2|49725.2|974
1619177100000|2021-04-23 11:25:00|49962.2|49837.2|49882.4|49757.4|50009.4|49884.4|49830.9|49705.9|960
1619177400000|2021-04-23 11:30:00|49882.6|49757.6|50081.1|49956.1|50083.5|49958.5|49858.1|49733.1|935
1619177700000|2021-04-23 11:35:00|50082.8|49957.8|50276.8|50151.8|50284.7|50159.7|50055.2|49930.2|997
1619178000000|2021-04-23 11:40:00|50276.9|50151.9|50206.3|50081.3|50359.2|50234.2|50165.9|50040.9|983
1619178300000|2021-04-23 11:45:00|50205.7|50080.7|50038|49913|50207.8|50082.8|49848.3|49723.3|1075
1619178600000|2021-04-23 11:50:00|50038.7|49913.7|50098.7|49973.7|50109.9|49984.9|49964.2|49839.2|917
1619178900000|2021-04-23 11:55:00|50098.8|49973.8|50190.1|50065.1|50327.3|50202.3|50098.8|49973.8|1037
1619179200000|2021-04-23 12:00:00|50185.3|50060.3|50120.3|49995.3|50386.3|50261.3|50098.4|49973.4|1078
1619179500000|2021-04-23 12:05:00|50120.4|49995.4|49997.4|49872.4|50237.7|50112.7|49957.2|49832.2|1035
1619179800000|2021-04-23 12:10:00|49996.7|49871.7|49917.6|49792.6|50041|49916|49883.7|49758.7|963
1619180100000|2021-04-23 12:15:00|49918.2|49793.2|50021.7|49896.7|50029.9|49904.9|49910.3|49785.3|952
1619180400000|2021-04-23 12:20:00|50022.4|49897.4|49853.5|49728.5|50137.4|50012.4|49847.8|49722.8|926
1619180700000|2021-04-23 12:25:00|49852.5|49727.5|49778.1|49653.1|49870.2|49745.2|49647.8|49522.8|970
1619181000000|2021-04-23 12:30:00|49777.9|49652.9|49721.2|49596.2|49856.6|49731.6|49645.4|49520.4|1038
1619181300000|2021-04-23 12:35:00|49720.7|49595.7|49826.1|49701.1|49909.5|49784.5|49714.2|49589.2|978
1619181600000|2021-04-23 12:40:00|49827.4|49702.4|49967.8|49842.8|49969.9|49844.9|49825.6|49700.6|890
1619181900000|2021-04-23 12:45:00|49967.2|49842.2|49576.3|49451.3|49967.7|49842.7|49576.3|49451.3|1075
1619182200000|2021-04-23 12:50:00|49578.6|49453.6|49440.7|49315.7|49715.7|49590.7|49430.5|49305.5|1106
1619182500000|2021-04-23 12:55:00|49439.4|49314.4|49337.1|49212.1|49515.1|49390.1|49325.3|49200.3|1071
1619182800000|2021-04-23 13:00:00|49340.5|49215.5|49277.2|49152.2|49472.1|49347.1|49235.9|49110.9|1094
1619183100000|2021-04-23 13:05:00|49278.3|49153.3|49337.5|49212.5|49420.9|49295.9|49223.1|49098.1|1069
1619183400000|2021-04-23 13:10:00|49337.6|49212.6|49485.7|49360.7|49535.4|49410.4|49337.6|49212.6|1054
1619183700000|2021-04-23 13:15:00|49485.9|49360.9|49483.7|49358.7|49558.5|49433.5|49428.6|49303.6|964
1619184000000|2021-04-23 13:20:00|49483.5|49358.5|48987.7|48862.7|49491.2|49366.2|48984.2|48859.2|1117
1619184300000|2021-04-23 13:25:00|48982.5|48857.5|49005.4|48880.4|49033.2|48908.2|48799.9|48674.9|844
1619184600000|2021-04-23 13:30:00|49005.5|48880.5|48995.2|48870.2|49088.7|48963.7|48823.5|48698.5|831
1619184900000|2021-04-23 13:35:00|48997.3|48872.3|48867.7|48742.7|49055.2|48930.2|48863.1|48738.1|829
1619185200000|2021-04-23 13:40:00|48856.3|48731.3|48785.8|48660.8|48933.2|48808.2|48637.7|48512.7|853
1619185500000|2021-04-23 13:45:00|48783.1|48658.1|48966.9|48841.9|48972|48847|48709.8|48584.8|1126
1619185800000|2021-04-23 13:50:00|48969.6|48844.6|49225.4|49100.4|49239.5|49114.5|48966.9|48841.9|1106
1619186100000|2021-04-23 13:55:00|49226.5|49101.5|49227|49102|49340.2|49215.2|49079.6|48954.6|1130
1619186400000|2021-04-23 14:00:00|49226.8|49101.8|49111.5|48986.5|49266.8|49141.8|49075.9|48950.9|1019
1619186700000|2021-04-23 14:05:00|49110.2|48985.2|49488.1|49363.1|49518.4|49393.4|48924.8|48799.8|1123
1619187000000|2021-04-23 14:10:00|49492.3|49367.3|49457.9|49332.9|49497.2|49372.2|49344.1|49219.1|1089
1619187300000|2021-04-23 14:15:00|49458.4|49333.4|49451.8|49326.8|49469.4|49344.4|49310.7|49185.7|1051
1619187600000|2021-04-23 14:20:00|49454.8|49329.8|49479.4|49354.4|49517.6|49392.6|49365.1|49240.1|968
1619187900000|2021-04-23 14:25:00|49481|49356|49415.3|49290.3|49545.2|49420.2|49392.6|49267.6|965
1619188200000|2021-04-23 14:30:00|49415.9|49290.9|49796.6|49671.6|49797|49672|49415.9|49290.9|912
1619188500000|2021-04-23 14:35:00|49797.7|49672.7|49893.9|49768.9|49998.2|49873.2|49749.8|49624.8|1071
1619188800000|2021-04-23 14:40:00|49894.3|49769.3|49867.1|49742.1|49911.7|49786.7|49794.1|49669.1|984
1619189100000|2021-04-23 14:45:00|49865.8|49740.8|49704.8|49579.8|49865.8|49740.8|49671.5|49546.5|978
1619189400000|2021-04-23 14:50:00|49696.4|49571.4|49753.6|49628.6|49844.3|49719.3|49669.7|49544.7|973
1619189700000|2021-04-23 14:55:00|49755.7|49630.7|49825.1|49700.1|49867.5|49742.5|49754.2|49629.2|916
1619190000000|2021-04-23 15:00:00|49826.8|49701.8|49522.8|49397.8|49855.8|49730.8|49502.7|49377.7|1038
1619190300000|2021-04-23 15:05:00|49522.6|49397.6|49218.8|49093.8|49544.2|49419.2|49218.8|49093.8|1091
1619190600000|2021-04-23 15:10:00|49219|49094|49397.6|49272.6|49431.6|49306.6|49193.2|49068.2|997
1619190900000|2021-04-23 15:15:00|49397.7|49272.7|49162.2|49037.2|49531.3|49406.3|49104.1|48979.1|1080
1619191200000|2021-04-23 15:20:00|49166.6|49041.6|49200.5|49075.5|49291.2|49166.2|49126.4|49001.4|959
1619191500000|2021-04-23 15:25:00|49196.8|49071.8|49265.2|49140.2|49439.6|49314.6|49196.8|49071.8|994
1619191800000|2021-04-23 15:30:00|49273.3|49148.3|49726.3|49601.3|49786.4|49661.4|49266.3|49141.3|1073
1619192100000|2021-04-23 15:35:00|49727.3|49602.3|49785.6|49660.6|49870.9|49745.9|49714.2|49589.2|1037
1619192400000|2021-04-23 15:40:00|49787.5|49662.5|49711.4|49586.4|49822|49697|49583.6|49458.6|1005
1619192700000|2021-04-23 15:45:00|49711.5|49586.5|49910.6|49785.6|49939.8|49814.8|49709.1|49584.1|1035
1619193000000|2021-04-23 15:50:00|49911.3|49786.3|49876.2|49751.2|49974.7|49849.7|49804.7|49679.7|1011
1619193300000|2021-04-23 15:55:00|49873.8|49748.8|49972.2|49847.2|50033.4|49908.4|49753.3|49628.3|1013
1619193600000|2021-04-23 16:00:00|49962.6|49837.6|50102.5|49977.5|50138.3|50013.3|49789.3|49664.3|1059
1619193900000|2021-04-23 16:05:00|50102.7|49977.7|49987.3|49862.3|50222|50097|49959.3|49834.3|1050
1619194200000|2021-04-23 16:10:00|49985.9|49860.9|49722.2|49597.2|49999.2|49874.2|49708.1|49583.1|1011
1619194500000|2021-04-23 16:15:00|49724.4|49599.4|49728.8|49603.8|49801.4|49676.4|49614.1|49489.1|1052
1619194800000|2021-04-23 16:20:00|49736.8|49611.8|49981.4|49856.4|49986.9|49861.9|49718.1|49593.1|970
1619195100000|2021-04-23 16:25:00|49980.9|49855.9|49775.2|49650.2|50009.5|49884.5|49744.7|49619.7|1019
1619195400000|2021-04-23 16:30:00|49775.3|49650.3|49820|49695|49849.3|49724.3|49623.5|49498.5|995
1619195700000|2021-04-23 16:35:00|49821.1|49696.1|49926.6|49801.6|49987|49862|49756.7|49631.7|968
1619196000000|2021-04-23 16:40:00|49926.5|49801.5|50010.6|49885.6|50010.6|49885.6|49853.3|49728.3|808
1619196300000|2021-04-23 16:45:00|50008.8|49883.8|50014.5|49889.5|50027.2|49902.2|49878.3|49753.3|816
1619196600000|2021-04-23 16:50:00|50017.3|49892.3|50091.4|49966.4|50091.9|49966.9|49980.1|49855.1|823
1619196900000|2021-04-23 16:55:00|50091|49966|49963.7|49838.7|50096.8|49971.8|49901.4|49776.4|909
1619197200000|2021-04-23 17:00:00|49963.6|49838.6|49778.7|49653.7|49987.1|49862.1|49769.3|49644.3|947
1619197500000|2021-04-23 17:05:00|49776.8|49651.8|49756.4|49631.4|49896.7|49771.7|49730.9|49605.9|883
1619197800000|2021-04-23 17:10:00|49758.4|49633.4|49787.5|49662.5|49807|49682|49677.5|49552.5|833
1619198100000|2021-04-23 17:15:00|49787.8|49662.8|49980.5|49855.5|50035.3|49910.3|49787.8|49662.8|879
1619198400000|2021-04-23 17:20:00|49982.5|49857.5|50162.4|50037.4|50224.9|50099.9|49978.5|49853.5|991
1619198700000|2021-04-23 17:25:00|50163.2|50038.2|50070.6|49945.6|50172.2|50047.2|50033.9|49908.9|905
1619199000000|2021-04-23 17:30:00|50076.6|49951.6|50078.2|49953.2|50129.1|50004.1|50008.6|49883.6|925
1619199300000|2021-04-23 17:35:00|50077.8|49952.8|49774.2|49649.2|50081.3|49956.3|49751.1|49626.1|1020
1619199600000|2021-04-23 17:40:00|49779.1|49654.1|49962.8|49837.8|49963.3|49838.3|49778.5|49653.5|973
1619199900000|2021-04-23 17:45:00|49962.9|49837.9|50070.1|49945.1|50099.2|49974.2|49962.3|49837.3|962
1619200200000|2021-04-23 17:50:00|50070.5|49945.5|49890.8|49765.8|50079.4|49954.4|49805.9|49680.9|938
1619200500000|2021-04-23 17:55:00|49884.2|49759.2|49963.8|49838.8|50139.8|50014.8|49881.6|49756.6|963
1619200800000|2021-04-23 18:00:00|49965.6|49840.6|50048.6|49923.6|50049|49924|49755.4|49630.4|1039
1619201100000|2021-04-23 18:05:00|50045.7|49920.7|50069.6|49944.6|50109.6|49984.6|49946.4|49821.4|985
1619201400000|2021-04-23 18:10:00|50073.2|49948.2|50075.9|49950.9|50120.8|49995.8|50041.4|49916.4|878
1619201700000|2021-04-23 18:15:00|50076.5|49951.5|50101.6|49976.6|50108.4|49983.4|49983.7|49858.7|731
1619202000000|2021-04-23 18:20:00|50098.8|49973.8|50157.7|50032.7|50162.4|50037.4|49986.3|49861.3|811
1619202300000|2021-04-23 18:25:00|50155.9|50030.9|50454.1|50329.1|50482.2|50357.2|50155.9|50030.9|1007
1619202600000|2021-04-23 18:30:00|50453.5|50328.5|50404.7|50279.7|50486.6|50361.6|50315.1|50190.1|938
1619202900000|2021-04-23 18:35:00|50403.2|50278.2|50739.1|50614.1|50748.8|50623.8|50370.1|50245.1|1031
1619203200000|2021-04-23 18:40:00|50738.6|50613.6|50808.7|50683.7|50832.7|50707.7|50730.3|50605.3|958
1619203500000|2021-04-23 18:45:00|50808.8|50683.8|50847.1|50722.1|50860.1|50735.1|50630.2|50505.2|976
1619203800000|2021-04-23 18:50:00|50846.2|50721.2|50831.1|50706.1|50871|50746|50769.7|50644.7|965
1619204100000|2021-04-23 18:55:00|50830.2|50705.2|50706.1|50581.1|50903.6|50778.6|50679.1|50554.1|956
1619204400000|2021-04-23 19:00:00|50703.1|50578.1|50606|50481|50770.2|50645.2|50562.6|50437.6|901
1619204700000|2021-04-23 19:05:00|50607.2|50482.2|50610.8|50485.8|50687.2|50562.2|50582.1|50457.1|907
1619205000000|2021-04-23 19:10:00|50613.2|50488.2|50687.3|50562.3|50691.6|50566.6|50567.3|50442.3|831
1619205300000|2021-04-23 19:15:00|50687.4|50562.4|50636|50511|50761.4|50636.4|50631.6|50506.6|811
1619205600000|2021-04-23 19:20:00|50636.1|50511.1|50640.9|50515.9|50698.3|50573.3|50573.2|50448.2|779
1619205900000|2021-04-23 19:25:00|50641.5|50516.5|50752.8|50627.8|50753.7|50628.7|50641.5|50516.5|737
1619206200000|2021-04-23 19:30:00|50751.8|50626.8|50894.6|50769.6|50894.6|50769.6|50751|50626|754
1619206500000|2021-04-23 19:35:00|50894.7|50769.7|50810.8|50685.8|50899.4|50774.4|50677.3|50552.3|839
1619206800000|2021-04-23 19:40:00|50811.6|50686.6|50856.4|50731.4|50888|50763|50794.4|50669.4|817
1619207100000|2021-04-23 19:45:00|50857.7|50732.7|50880.2|50755.2|50982.9|50857.9|50857.7|50732.7|816
1619207400000|2021-04-23 19:50:00|50880.1|50755.1|50870.5|50745.5|50897.4|50772.4|50765.2|50640.2|850
1619207700000|2021-04-23 19:55:00|50871.7|50746.7|50995.1|50870.1|51020.1|50895.1|50864.4|50739.4|804
1619208000000|2021-04-23 20:00:00|50996|50871|51099.6|50974.6|51106.8|50981.8|50995.1|50870.1|772
1619208300000|2021-04-23 20:05:00|51100.2|50975.2|51100.7|50975.7|51118.2|50993.2|51022.1|50897.1|837
1619208600000|2021-04-23 20:10:00|51101.5|50976.5|51250.4|51125.4|51281.5|51156.5|51089.2|50964.2|908
1619208900000|2021-04-23 20:15:00|51250.6|51125.6|51180.2|51055.2|51259.3|51134.3|51127.8|51002.8|972
1619209200000|2021-04-23 20:20:00|51180.3|51055.3|51309.8|51184.8|51342|51217|51142.5|51017.5|949
1619209500000|2021-04-23 20:25:00|51310.9|51185.9|51359.2|51234.2|51374.4|51249.4|51243.6|51118.6|778
1619209800000|2021-04-23 20:30:00|51359.3|51234.3|51362.6|51237.6|51421.2|51296.2|51357.2|51232.2|846
1619210100000|2021-04-23 20:35:00|51363.1|51238.1|51126|51001|51394.7|51269.7|51126|51001|943
1619210400000|2021-04-23 20:40:00|51126.8|51001.8|51160.4|51035.4|51223.6|51098.6|51119.8|50994.8|852
1619210700000|2021-04-23 20:45:00|51161.7|51036.7|50807.1|50682.1|51163.6|51038.6|50807.1|50682.1|878
1619211000000|2021-04-23 20:50:00|50805.9|50680.9|50659.5|50534.5|50934.6|50809.6|50626.7|50501.7|973
1619211300000|2021-04-23 20:55:00|50656.2|50531.2|50631.3|50506.3|50738.1|50613.1|50620.9|50495.9|783
1619247600000|2021-04-24 07:00:00|50189.5|50064.5|50015.9|49890.9|50236.9|50111.9|49988|49863|875
1619247900000|2021-04-24 07:05:00|50015.2|49890.2|49926.4|49801.4|50089.5|49964.5|49926.4|49801.4|953
1619248200000|2021-04-24 07:10:00|49926.1|49801.1|50003.8|49878.8|50022.5|49897.5|49896.3|49771.3|911
1619248500000|2021-04-24 07:15:00|50004.5|49879.5|49859|49734|50044.9|49919.9|49799.3|49674.3|819
1619248800000|2021-04-24 07:20:00|49872.6|49747.6|49934|49809|49943.7|49818.7|49817.4|49692.4|1014
1619249100000|2021-04-24 07:25:00|49933.9|49808.9|50020.9|49895.9|50048|49923|49930.2|49805.2|949
1619249400000|2021-04-24 07:30:00|50021|49896|49986.4|49861.4|50046.8|49921.8|49932.6|49807.6|833
1619249700000|2021-04-24 07:35:00|49982.5|49857.5|49978.8|49853.8|50108.2|49983.2|49958.5|49833.5|974
1619250000000|2021-04-24 07:40:00|49978|49853|49918.4|49793.4|49988.2|49863.2|49875.5|49750.5|895
1619250300000|2021-04-24 07:45:00|49918.8|49793.8|49911.9|49786.9|49943.7|49818.7|49847.4|49722.4|813
1619250600000|2021-04-24 07:50:00|49912.2|49787.2|49988.1|49863.1|49989.5|49864.5|49868|49743|787
1619250900000|2021-04-24 07:55:00|49988.2|49863.2|49931|49806|49989.3|49864.3|49926.1|49801.1|621
1619251200000|2021-04-24 08:00:00|49929.7|49804.7|50027.8|49902.8|50122.4|49997.4|49833.6|49708.6|1039
1619251500000|2021-04-24 08:05:00|50025.3|49900.3|49902.8|49777.8|50046.7|49921.7|49894.4|49769.4|947
1619251800000|2021-04-24 08:10:00|49904|49779|50037.4|49912.4|50043.1|49918.1|49888.5|49763.5|908
1619252100000|2021-04-24 08:15:00|50036.9|49911.9|50250.2|50125.2|50252.2|50127.2|50023.5|49898.5|1061
1619252400000|2021-04-24 08:20:00|50249.9|50124.9|50167.2|50042.2|50250.8|50125.8|50141.1|50016.1|955
1619252700000|2021-04-24 08:25:00|50168.9|50043.9|50118.1|49993.1|50173.6|50048.6|50107.2|49982.2|791
1619253000000|2021-04-24 08:30:00|50118.5|49993.5|50301.4|50176.4|50301.4|50176.4|50090.2|49965.2|969
1619253300000|2021-04-24 08:35:00|50299.9|50174.9|50239.4|50114.4|50305|50180|50231|50106|857
1619253600000|2021-04-24 08:40:00|50239|50114|50199.8|50074.8|50250.9|50125.9|50199.2|50074.2|786
1619253900000|2021-04-24 08:45:00|50200.1|50075.1|50123.6|49998.6|50213.1|50088.1|50119.5|49994.5|914
1619254200000|2021-04-24 08:50:00|50123.3|49998.3|50076.2|49951.2|50128.7|50003.7|50021.5|49896.5|893
1619254500000|2021-04-24 08:55:00|50078.6|49953.6|49872.9|49747.9|50084.1|49959.1|49856.7|49731.7|936
1619254800000|2021-04-24 09:00:00|49873.7|49748.7|49741.5|49616.5|49873.7|49748.7|49682|49557|1059
1619255100000|2021-04-24 09:05:00|49739.2|49614.2|49696.9|49571.9|49739.2|49614.2|49597.3|49472.3|1052
1619255400000|2021-04-24 09:10:00|49699.4|49574.4|49786|49661|49807|49682|49699.4|49574.4|954
1619255700000|2021-04-24 09:15:00|49784.8|49659.8|49682.7|49557.7|49804.2|49679.2|49670.4|49545.4|915
1619256000000|2021-04-24 09:20:00|49683|49558|49572.4|49447.4|49683.8|49558.8|49568.4|49443.4|993
1619256300000|2021-04-24 09:25:00|49571.7|49446.7|49640.4|49515.4|49736.6|49611.6|49564.9|49439.9|968
1619256600000|2021-04-24 09:30:00|49640.3|49515.3|49619.1|49494.1|49720.1|49595.1|49618.2|49493.2|767
1619256900000|2021-04-24 09:35:00|49619|49494|49822.3|49697.3|49848.5|49723.5|49617.5|49492.5|992
1619257200000|2021-04-24 09:40:00|49818.8|49693.8|49787.2|49662.2|49821.6|49696.6|49748.7|49623.7|954
1619257500000|2021-04-24 09:45:00|49787.3|49662.3|49867.3|49742.3|49889|49764|49754.2|49629.2|796
1619257800000|2021-04-24 09:50:00|49866.6|49741.6|49680.1|49555.1|49868|49743|49678.9|49553.9|858
1619258100000|2021-04-24 09:55:00|49680|49555|49624.6|49499.6|49727.1|49602.1|49607.2|49482.2|851
1619258400000|2021-04-24 10:00:00|49624.8|49499.8|49514.7|49389.7|49629.7|49504.7|49506.3|49381.3|1001
1619258700000|2021-04-24 10:05:00|49513.9|49388.9|49357.6|49232.6|49581.6|49456.6|49320.7|49195.7|984
1619259000000|2021-04-24 10:10:00|49356.3|49231.3|49251.9|49126.9|49418.3|49293.3|49138.5|49013.5|1114
1619259300000|2021-04-24 10:15:00|49251.7|49126.7|49324.7|49199.7|49369.3|49244.3|49200.4|49075.4|1070
1619259600000|2021-04-24 10:20:00|49327.8|49202.8|49326.2|49201.2|49427.8|49302.8|49287.1|49162.1|1006
1619259900000|2021-04-24 10:25:00|49326.8|49201.8|49299|49174|49434.4|49309.4|49253.6|49128.6|961
1619260200000|2021-04-24 10:30:00|49303|49178|49261.2|49136.2|49312.4|49187.4|49079.6|48954.6|1116
1619260500000|2021-04-24 10:35:00|49261|49136|49332.1|49207.1|49475.6|49350.6|49259.1|49134.1|1072
1619260800000|2021-04-24 10:40:00|49333.3|49208.3|49299.3|49174.3|49398.9|49273.9|49286.6|49161.6|1031
1619261100000|2021-04-24 10:45:00|49298.1|49173.1|49356.1|49231.1|49396.9|49271.9|49145.9|49020.9|1046
1619261400000|2021-04-24 10:50:00|49353|49228|49254.1|49129.1|49496.9|49371.9|49248.8|49123.8|1034
1619261700000|2021-04-24 10:55:00|49254.4|49129.4|49118.1|48993.1|49324.1|49199.1|49118.1|48993.1|1061
1619262000000|2021-04-24 11:00:00|49118.9|48993.9|48962|48837|49251.2|49126.2|48911.9|48786.9|1103
1619262300000|2021-04-24 11:05:00|48962.6|48837.6|48911.8|48786.8|49120.1|48995.1|48865|48740|1091
1619262600000|2021-04-24 11:10:00|48912.7|48787.7|49175.2|49050.2|49202|49077|48883.1|48758.1|1068
1619262900000|2021-04-24 11:15:00|49175.6|49050.6|49242.1|49117.1|49315.3|49190.3|49138.9|49013.9|1059
1619263200000|2021-04-24 11:20:00|49242.5|49117.5|49449.7|49324.7|49575.5|49450.5|49240.5|49115.5|914
1619263500000|2021-04-24 11:25:00|49452|49327|49449.5|49324.5|49493.4|49368.4|49422.2|49297.2|879
1619263800000|2021-04-24 11:30:00|49449.3|49324.3|49430.6|49305.6|49590.5|49465.5|49417.5|49292.5|926
1619264100000|2021-04-24 11:35:00|49430.1|49305.1|49443.2|49318.2|49491.5|49366.5|49353.2|49228.2|916
1619264400000|2021-04-24 11:40:00|49445.5|49320.5|49125.6|49000.6|49445.5|49320.5|49113.1|48988.1|971
1619264700000|2021-04-24 11:45:00|49126|49001|49034.3|48909.3|49190.2|49065.2|48950.2|48825.2|990
1619265000000|2021-04-24 11:50:00|49029.9|48904.9|48970.3|48845.3|49042.1|48917.1|48907.4|48782.4|1073
1619265300000|2021-04-24 11:55:00|48969.8|48844.8|49183.4|49058.4|49206.9|49081.9|48791.6|48666.6|1098
1619265600000|2021-04-24 12:00:00|49181.1|49056.1|49165.6|49040.6|49386.8|49261.8|49102.2|48977.2|1096
1619265900000|2021-04-24 12:05:00|49163.7|49038.7|49379.2|49254.2|49406.1|49281.1|49042.1|48917.1|1045
1619266200000|2021-04-24 12:10:00|49380.3|49255.3|49394.9|49269.9|49471.7|49346.7|49336.6|49211.6|998
1619266500000|2021-04-24 12:15:00|49395.8|49270.8|49303.5|49178.5|49439.8|49314.8|49282.8|49157.8|969
1619266800000|2021-04-24 12:20:00|49302.1|49177.1|49325.7|49200.7|49378.6|49253.6|49144.2|49019.2|1026
1619267100000|2021-04-24 12:25:00|49322.4|49197.4|49535.4|49410.4|49581.6|49456.6|49276.7|49151.7|1036
1619267400000|2021-04-24 12:30:00|49535.7|49410.7|49632.6|49507.6|49633.1|49508.1|49403|49278|1087
1619267700000|2021-04-24 12:35:00|49632.4|49507.4|49582|49457|49654.4|49529.4|49533.7|49408.7|989
1619268000000|2021-04-24 12:40:00|49581.9|49456.9|49766.5|49641.5|49801.4|49676.4|49559.4|49434.4|1014
1619268300000|2021-04-24 12:45:00|49765.9|49640.9|49799|49674|49866.2|49741.2|49742|49617|1051
1619268600000|2021-04-24 12:50:00|49799.4|49674.4|49694.3|49569.3|49799.4|49674.4|49646.3|49521.3|1033
1619268900000|2021-04-24 12:55:00|49691.5|49566.5|49667.5|49542.5|49778.5|49653.5|49631.5|49506.5|950
1619269200000|2021-04-24 13:00:00|49667.6|49542.6|49604.3|49479.3|49673.1|49548.1|49520.1|49395.1|933
1619269500000|2021-04-24 13:05:00|49604.4|49479.4|49563.3|49438.3|49721.1|49596.1|49473.9|49348.9|1004
1619269800000|2021-04-24 13:10:00|49564.2|49439.2|49535.6|49410.6|49596.9|49471.9|49472.7|49347.7|869
1619270100000|2021-04-24 13:15:00|49535.4|49410.4|49746.6|49621.6|49748.2|49623.2|49535.1|49410.1|821
1619270400000|2021-04-24 13:20:00|49748.2|49623.2|49805.5|49680.5|49836.9|49711.9|49678.9|49553.9|980
1619270700000|2021-04-24 13:25:00|49804.9|49679.9|49701.5|49576.5|49830.9|49705.9|49688.9|49563.9|904
1619271000000|2021-04-24 13:30:00|49700.6|49575.6|49807.5|49682.5|49807.5|49682.5|49630.4|49505.4|805
1619271300000|2021-04-24 13:35:00|49807|49682|49669.4|49544.4|49825.3|49700.3|49659.5|49534.5|933
1619271600000|2021-04-24 13:40:00|49668.5|49543.5|49684.9|49559.9|49757.4|49632.4|49625.8|49500.8|830
1619271900000|2021-04-24 13:45:00|49684.8|49559.8|49624.3|49499.3|49684.9|49559.9|49559.8|49434.8|857
1619272200000|2021-04-24 13:50:00|49626.6|49501.6|49643.4|49518.4|49677|49552|49566.8|49441.8|925
1619272500000|2021-04-24 13:55:00|49643.6|49518.6|49662.9|49537.9|49761.8|49636.8|49643.6|49518.6|874
1619272800000|2021-04-24 14:00:00|49662|49537|49444|49319|49662|49537|49415.9|49290.9|891
1619273100000|2021-04-24 14:05:00|49444.6|49319.6|49424.1|49299.1|49478.2|49353.2|49370.2|49245.2|956
1619273400000|2021-04-24 14:10:00|49424.6|49299.6|49268.5|49143.5|49437.9|49312.9|49227.5|49102.5|844
1619273700000|2021-04-24 14:15:00|49267.2|49142.2|49336.5|49211.5|49426.6|49301.6|49247.1|49122.1|1017
1619274000000|2021-04-24 14:20:00|49337|49212|49395|49270|49477.4|49352.4|49337|49212|968
1619274300000|2021-04-24 14:25:00|49398.4|49273.4|49438.7|49313.7|49487|49362|49310.7|49185.7|924
1619274600000|2021-04-24 14:30:00|49439.5|49314.5|49601.7|49476.7|49615.1|49490.1|49437.6|49312.6|999
1619274900000|2021-04-24 14:35:00|49603.5|49478.5|49417.1|49292.1|49624.7|49499.7|49409.4|49284.4|882
1619275200000|2021-04-24 14:40:00|49417.5|49292.5|49460.5|49335.5|49460.5|49335.5|49326.8|49201.8|982
1619275500000|2021-04-24 14:45:00|49459.6|49334.6|49531.6|49406.6|49598.9|49473.9|49458.9|49333.9|935
1619275800000|2021-04-24 14:50:00|49530.6|49405.6|49422.3|49297.3|49545.8|49420.8|49397.8|49272.8|991
1619276100000|2021-04-24 14:55:00|49423|49298|49418|49293|49514.8|49389.8|49368.8|49243.8|973
1619276400000|2021-04-24 15:00:00|49418.6|49293.6|49273.8|49148.8|49418.6|49293.6|49212.7|49087.7|1061
1619276700000|2021-04-24 15:05:00|49273.9|49148.9|49122|48997|49295.1|49170.1|49051.1|48926.1|1048
1619277000000|2021-04-24 15:10:00|49117.4|48992.4|49228.8|49103.8|49272.7|49147.7|49094.4|48969.4|1039
1619277300000|2021-04-24 15:15:00|49228.6|49103.6|49366.6|49241.6|49414.1|49289.1|49226.2|49101.2|948
1619277600000|2021-04-24 15:20:00|49366.5|49241.5|49461.4|49336.4|49491.2|49366.2|49303.9|49178.9|933
1619277900000|2021-04-24 15:25:00|49464.2|49339.2|49747.8|49622.8|49747.8|49622.8|49458.5|49333.5|832
1619278200000|2021-04-24 15:30:00|49750.9|49625.9|50046.9|49921.9|50195.3|50070.3|49750.9|49625.9|1108
1619278500000|2021-04-24 15:35:00|50047.8|49922.8|49952.7|49827.7|50111.9|49986.9|49933.7|49808.7|1035
1619278800000|2021-04-24 15:40:00|49951.1|49826.1|50031.3|49906.3|50139.1|50014.1|49887.2|49762.2|967
1619279100000|2021-04-24 15:45:00|50030.2|49905.2|50310.1|50185.1|50330.2|50205.2|49995.8|49870.8|1008
1619279400000|2021-04-24 15:50:00|50310.8|50185.8|50386.9|50261.9|50421.6|50296.6|50238.5|50113.5|917
1619279700000|2021-04-24 15:55:00|50385.6|50260.6|50321.1|50196.1|50385.6|50260.6|50259.1|50134.1|988
1619280000000|2021-04-24 16:00:00|50320.4|50195.4|50222.3|50097.3|50361.9|50236.9|50192.1|50067.1|1070
1619280300000|2021-04-24 16:05:00|50223|50098|50162.3|50037.3|50249.9|50124.9|50147.5|50022.5|948
1619280600000|2021-04-24 16:10:00|50162|50037|50038.3|49913.3|50166.1|50041.1|50037.2|49912.2|995
1619280900000|2021-04-24 16:15:00|50036.8|49911.8|50187.4|50062.4|50214.5|50089.5|50036.8|49911.8|1002
1619281200000|2021-04-24 16:20:00|50188.8|50063.8|50197.4|50072.4|50237.9|50112.9|50163.1|50038.1|977
1619281500000|2021-04-24 16:25:00|50197.2|50072.2|50121.9|49996.9|50197.2|50072.2|50066.6|49941.6|906
1619281800000|2021-04-24 16:30:00|50121.7|49996.7|50273|50148|50283.7|50158.7|50089.7|49964.7|969
1619282100000|2021-04-24 16:35:00|50273.2|50148.2|50234.4|50109.4|50279.8|50154.8|50213.7|50088.7|875
1619282400000|2021-04-24 16:40:00|50234.1|50109.1|50131.7|50006.7|50234.7|50109.7|50114.2|49989.2|809
1619282700000|2021-04-24 16:45:00|50130.9|50005.9|50056.7|49931.7|50140.7|50015.7|50042.1|49917.1|836
1619283000000|2021-04-24 16:50:00|50056.6|49931.6|50053.2|49928.2|50104.5|49979.5|50006.5|49881.5|786
1619283300000|2021-04-24 16:55:00|50053.5|49928.5|49998.4|49873.4|50078.7|49953.7|49951.4|49826.4|917
1619283600000|2021-04-24 17:00:00|49998.9|49873.9|50098.3|49973.3|50111.8|49986.8|49948.6|49823.6|888
1619283900000|2021-04-24 17:05:00|50098.6|49973.6|49943.2|49818.2|50101.4|49976.4|49892.1|49767.1|964
1619284200000|2021-04-24 17:10:00|49942.8|49817.8|49861.7|49736.7|49943.6|49818.6|49835.9|49710.9|962
1619284500000|2021-04-24 17:15:00|49861.1|49736.1|49907.3|49782.3|49932.5|49807.5|49773|49648|949
1619284800000|2021-04-24 17:20:00|49908.2|49783.2|49987|49862|50045.3|49920.3|49858|49733|953
1619285100000|2021-04-24 17:25:00|49986.9|49861.9|50052.2|49927.2|50053|49928|49961.8|49836.8|653
1619285400000|2021-04-24 17:30:00|50052.3|49927.3|50006.6|49881.6|50052.3|49927.3|49973.7|49848.7|792
1619285700000|2021-04-24 17:35:00|50006.9|49881.9|50215.9|50090.9|50267.6|50142.6|49972.3|49847.3|973
1619286000000|2021-04-24 17:40:00|50215.8|50090.8|50098.1|49973.1|50218.7|50093.7|50081.6|49956.6|947
1619286300000|2021-04-24 17:45:00|50098.4|49973.4|50176.8|50051.8|50242.8|50117.8|50088.7|49963.7|893
1619286600000|2021-04-24 17:50:00|50177|50052|50217.7|50092.7|50234.1|50109.1|50135.3|50010.3|887
1619286900000|2021-04-24 17:55:00|50218.3|50093.3|50232.5|50107.5|50252.6|50127.6|50176.2|50051.2|779
1619287200000|2021-04-24 18:00:00|50232.4|50107.4|50200.8|50075.8|50273.5|50148.5|50132.3|50007.3|919
1619287500000|2021-04-24 18:05:00|50204.8|50079.8|50136.8|50011.8|50241.2|50116.2|50109.2|49984.2|790
1619287800000|2021-04-24 18:10:00|50137|50012|50329.8|50204.8|50333.4|50208.4|50107.2|49982.2|729
1619288100000|2021-04-24 18:15:00|50333|50208|50739.2|50614.2|50763.9|50638.9|50280.7|50155.7|989
1619288400000|2021-04-24 18:20:00|50740.9|50615.9|50866.5|50741.5|50874.7|50749.7|50700.2|50575.2|1052
1619288700000|2021-04-24 18:25:00|50867.3|50742.3|50800.7|50675.7|50881.7|50756.7|50792.1|50667.1|832
1619289000000|2021-04-24 18:30:00|50798.9|50673.9|50797.9|50672.9|50844.5|50719.5|50742.4|50617.4|887
1619289300000|2021-04-24 18:35:00|50797.2|50672.2|50744.8|50619.8|50797.2|50672.2|50699.2|50574.2|809
1619289600000|2021-04-24 18:40:00|50747.4|50622.4|50846.2|50721.2|50846.2|50721.2|50744.5|50619.5|631
1619289900000|2021-04-24 18:45:00|50846.8|50721.8|50688.1|50563.1|50867.8|50742.8|50616.4|50491.4|863
1619290200000|2021-04-24 18:50:00|50688.2|50563.2|50770.5|50645.5|50792.2|50667.2|50688.2|50563.2|823
1619290500000|2021-04-24 18:55:00|50770.2|50645.2|50687.2|50562.2|50771.8|50646.8|50685.5|50560.5|796
1619290800000|2021-04-24 19:00:00|50687.5|50562.5|50757.1|50632.1|50790.2|50665.2|50687.4|50562.4|830
1619291100000|2021-04-24 19:05:00|50756.1|50631.1|50825.5|50700.5|50827.6|50702.6|50749.1|50624.1|824
1619291400000|2021-04-24 19:10:00|50825.6|50700.6|50751.5|50626.5|50831.5|50706.5|50732.4|50607.4|811
1619291700000|2021-04-24 19:15:00|50752.7|50627.7|50933.9|50808.9|50984.8|50859.8|50750.1|50625.1|883
1619292000000|2021-04-24 19:20:00|50934.2|50809.2|50918.9|50793.9|50935.3|50810.3|50868.9|50743.9|776
1619292300000|2021-04-24 19:25:00|50918.8|50793.8|50939.6|50814.6|50960.6|50835.6|50876.6|50751.6|694
1619292600000|2021-04-24 19:30:00|50938.4|50813.4|50835.7|50710.7|50958.4|50833.4|50830|50705|749
1619292900000|2021-04-24 19:35:00|50834.3|50709.3|50984|50859|51005.9|50880.9|50829.7|50704.7|831
1619293200000|2021-04-24 19:40:00|50983.8|50858.8|50824.4|50699.4|51012.5|50887.5|50824.4|50699.4|878
1619293500000|2021-04-24 19:45:00|50824.1|50699.1|50738.3|50613.3|50870|50745|50720.4|50595.4|735
1619293800000|2021-04-24 19:50:00|50738.2|50613.2|50737.9|50612.9|50772.3|50647.3|50709.5|50584.5|723
1619294100000|2021-04-24 19:55:00|50737.8|50612.8|50787.5|50662.5|50815.1|50690.1|50730.8|50605.8|620
1619294400000|2021-04-24 20:00:00|50788|50663|50767.2|50642.2|50881.3|50756.3|50744.1|50619.1|748
1619294700000|2021-04-24 20:05:00|50768.2|50643.2|50791.9|50666.9|50869|50744|50736.8|50611.8|780
1619295000000|2021-04-24 20:10:00|50795.1|50670.1|50657.2|50532.2|50796.2|50671.2|50654.8|50529.8|751
1619295300000|2021-04-24 20:15:00|50656.7|50531.7|50761|50636|50761|50636|50653.4|50528.4|640
1619295600000|2021-04-24 20:20:00|50760.6|50635.6|50848|50723|50864.6|50739.6|50750.9|50625.9|644
1619295900000|2021-04-24 20:25:00|50848.1|50723.1|50940.1|50815.1|50941.5|50816.5|50844.8|50719.8|483
1619296200000|2021-04-24 20:30:00|50940|50815|51021|50896|51036.6|50911.6|50877.2|50752.2|700
1619296500000|2021-04-24 20:35:00|51021.5|50896.5|50944.9|50819.9|51084|50959|50944.8|50819.8|821
1619296800000|2021-04-24 20:40:00|50945.5|50820.5|50815.7|50690.7|50946.1|50821.1|50814.2|50689.2|683
1619297100000|2021-04-24 20:45:00|50817|50692|51039|50914|51046.8|50921.8|50816.2|50691.2|864
1619297400000|2021-04-24 20:50:00|51039.3|50914.3|50991|50866|51065|50940|50935.3|50810.3|791
1619297700000|2021-04-24 20:55:00|50993.1|50868.1|51027.3|50902.3|51038.1|50913.1|50972.7|50847.7|804
1619298000000|2021-04-24 21:00:00|51030.6|50905.6|51038.1|50913.1|51064.2|50939.2|50961.7|50836.7|726
1619298300000|2021-04-24 21:05:00|51038|50913|50953.3|50828.3|51038|50913|50907.2|50782.2|835
1619298600000|2021-04-24 21:10:00|50953.2|50828.2|50819.5|50694.5|50980.7|50855.7|50797|50672|827
1619298900000|2021-04-24 21:15:00|50819.6|50694.6|50883.3|50758.3|50895.1|50770.1|50771.8|50646.8|681
1619299200000|2021-04-24 21:20:00|50882.8|50757.8|50947.1|50822.1|50956.1|50831.1|50879|50754|568
1619299500000|2021-04-24 21:25:00|50947|50822|50983.6|50858.6|50992.4|50867.4|50946.9|50821.9|524
1619299800000|2021-04-24 21:30:00|50983.5|50858.5|50984.5|50859.5|50993.1|50868.1|50981.8|50856.8|264
1619300100000|2021-04-24 21:35:00|50984.8|50859.8|51005.8|50880.8|51006.9|50881.9|50970.9|50845.9|370
1619300400000|2021-04-24 21:40:00|51005.5|50880.5|51084.9|50959.9|51106.8|50981.8|51004.6|50879.6|360
1619300700000|2021-04-24 21:45:00|51083.6|50958.6|50916.1|50791.1|51084.7|50959.7|50835.2|50710.2|757
1619301000000|2021-04-24 21:50:00|50916.2|50791.2|51018.5|50893.5|51076|50951|50914.2|50789.2|669
1619301300000|2021-04-24 21:55:00|51021.3|50896.3|50965.2|50840.2|51057.8|50932.8|50914.8|50789.8|611
1619301600000|2021-04-24 22:00:00|50964.9|50839.9|50891.5|50766.5|51050.5|50925.5|50888.5|50763.5|845
1619301900000|2021-04-24 22:05:00|50891.7|50766.7|50728.5|50603.5|50995.2|50870.2|50714.7|50589.7|983
1619302200000|2021-04-24 22:10:00|50724.5|50599.5|50843.5|50718.5|50872.7|50747.7|50714.9|50589.9|959
1619302500000|2021-04-24 22:15:00|50843.6|50718.6|50683.4|50558.4|50872.8|50747.8|50682.5|50557.5|757
1619302800000|2021-04-24 22:20:00|50682.9|50557.9|50649.9|50524.9|50739.3|50614.3|50616.2|50491.2|928
1619303100000|2021-04-24 22:25:00|50650.9|50525.9|50644.1|50519.1|50758.1|50633.1|50642.9|50517.9|931
1619303400000|2021-04-24 22:30:00|50643.8|50518.8|50760.8|50635.8|50779.9|50654.9|50643.8|50518.8|839
1619303700000|2021-04-24 22:35:00|50768.1|50643.1|50851|50726|50861.8|50736.8|50768.1|50643.1|849
1619304000000|2021-04-24 22:40:00|50850.4|50725.4|50739.9|50614.9|50889.3|50764.3|50705.5|50580.5|916
1619304300000|2021-04-24 22:45:00|50738.8|50613.8|50846.4|50721.4|50852.3|50727.3|50738.6|50613.6|855
1619304600000|2021-04-24 22:50:00|50845.1|50720.1|50772.7|50647.7|50879.7|50754.7|50762.5|50637.5|825
1619304900000|2021-04-24 22:55:00|50774.5|50649.5|50426.4|50301.4|50789.8|50664.8|50389|50264|1031
1619305200000|2021-04-24 23:00:00|50423|50298|50496.8|50371.8|50497.5|50372.5|50338.3|50213.3|963
1619305500000|2021-04-24 23:05:00|50497.8|50372.8|50538.4|50413.4|50619.5|50494.5|50489.7|50364.7|872
1619305800000|2021-04-24 23:10:00|50536.8|50411.8|50401.6|50276.6|50610.4|50485.4|50397.3|50272.3|990
1619306100000|2021-04-24 23:15:00|50401.7|50276.7|50415.9|50290.9|50499.5|50374.5|50351.3|50226.3|1021
1619306400000|2021-04-24 23:20:00|50415.2|50290.2|50527.8|50402.8|50570.3|50445.3|50412.1|50287.1|899
1619306700000|2021-04-24 23:25:00|50526.4|50401.4|50437.9|50312.9|50580.1|50455.1|50412.5|50287.5|939
1619307000000|2021-04-24 23:30:00|50438.2|50313.2|50502.1|50377.1|50581.4|50456.4|50437.8|50312.8|940
1619307300000|2021-04-24 23:35:00|50500.6|50375.6|50473.1|50348.1|50554|50429|50384.8|50259.8|956
1619307600000|2021-04-24 23:40:00|50475.9|50350.9|50415.9|50290.9|50481.6|50356.6|50406.8|50281.8|883
1619307900000|2021-04-24 23:45:00|50416|50291|50223.6|50098.6|50416|50291|50216.8|50091.8|999
1619308200000|2021-04-24 23:50:00|50222.9|50097.9|50097.4|49972.4|50267.6|50142.6|50059.5|49934.5|1011
1619308500000|2021-04-24 23:55:00|50100.1|49975.1|50153.1|50028.1|50209.8|50084.8|50061.5|49936.5|1049
1619308800000|2021-04-25 00:00:00|50153.3|50028.3|50273|50148|50315.1|50190.1|49996.6|49871.6|1041
1619309100000|2021-04-25 00:05:00|50270.6|50145.6|50266.8|50141.8|50312|50187|50166|50041|1024
1619309400000|2021-04-25 00:10:00|50265.5|50140.5|50309.8|50184.8|50309.8|50184.8|50177.2|50052.2|951
1619309700000|2021-04-25 00:15:00|50309.3|50184.3|50307.9|50182.9|50402.6|50277.6|50304.7|50179.7|869
1619310000000|2021-04-25 00:20:00|50308|50183|50373.2|50248.2|50377.7|50252.7|50299.4|50174.4|850
1619310300000|2021-04-25 00:25:00|50373.3|50248.3|50212.2|50087.2|50373.3|50248.3|50204.2|50079.2|910
1619310600000|2021-04-25 00:30:00|50212.7|50087.7|50023.4|49898.4|50213|50088|50018.4|49893.4|891
1619310900000|2021-04-25 00:35:00|50022.9|49897.9|50012.7|49887.7|50134.8|50009.8|49997.6|49872.6|948
1619311200000|2021-04-25 00:40:00|50012.6|49887.6|50102.4|49977.4|50113.9|49988.9|49999.8|49874.8|856
1619311500000|2021-04-25 00:45:00|50102.7|49977.7|50126.4|50001.4|50264|50139|50102.2|49977.2|942
1619311800000|2021-04-25 00:50:00|50125.8|50000.8|49913.6|49788.6|50126.2|50001.2|49902.7|49777.7|953
1619312100000|2021-04-25 00:55:00|49915.1|49790.1|49924.5|49799.5|50057.3|49932.3|49861.1|49736.1|1050
1619312400000|2021-04-25 01:00:00|49926.6|49801.6|50030.3|49905.3|50035.7|49910.7|49926.6|49801.6|879
1619312700000|2021-04-25 01:05:00|50030.4|49905.4|49993.9|49868.9|50034.7|49909.7|49920.7|49795.7|793
1619313000000|2021-04-25 01:10:00|49994.9|49869.9|49975.3|49850.3|50049.1|49924.1|49961.4|49836.4|922
1619313300000|2021-04-25 01:15:00|49972.8|49847.8|50124.7|49999.7|50127|50002|49952.5|49827.5|914
1619313600000|2021-04-25 01:20:00|50122.4|49997.4|50213.2|50088.2|50246.8|50121.8|50121.4|49996.4|974
1619313900000|2021-04-25 01:25:00|50212.4|50087.4|50322|50197|50348.8|50223.8|50194.9|50069.9|985
1619314200000|2021-04-25 01:30:00|50321.4|50196.4|50262.7|50137.7|50410.6|50285.6|50259.9|50134.9|989
1619314500000|2021-04-25 01:35:00|50262.6|50137.6|50211.8|50086.8|50278.6|50153.6|50209.3|50084.3|803
1619314800000|2021-04-25 01:40:00|50211.3|50086.3|50281.2|50156.2|50322.3|50197.3|50204.7|50079.7|805
1619315100000|2021-04-25 01:45:00|50281.3|50156.3|50211.5|50086.5|50285|50160|50210.8|50085.8|735
1619315400000|2021-04-25 01:50:00|50211.7|50086.7|50317.2|50192.2|50322.7|50197.7|50204.4|50079.4|876
1619315700000|2021-04-25 01:55:00|50317.1|50192.1|50245.7|50120.7|50393.1|50268.1|50245.7|50120.7|863
1619316000000|2021-04-25 02:00:00|50246.1|50121.1|50324.7|50199.7|50374.2|50249.2|50246.1|50121.1|779
1619316300000|2021-04-25 02:05:00|50324.4|50199.4|50269|50144|50350.8|50225.8|50251.2|50126.2|898
1619316600000|2021-04-25 02:10:00|50270.6|50145.6|50291.3|50166.3|50311.1|50186.1|50255.7|50130.7|865
1619316900000|2021-04-25 02:15:00|50291.4|50166.4|50306.6|50181.6|50324.8|50199.8|50281.8|50156.8|772
1619317200000|2021-04-25 02:20:00|50306.2|50181.2|50463.2|50338.2|50475.1|50350.1|50290.7|50165.7|855
1619317500000|2021-04-25 02:25:00|50466.5|50341.5|50493.9|50368.9|50536.7|50411.7|50426.3|50301.3|879
1619317800000|2021-04-25 02:30:00|50493.7|50368.7|50456.8|50331.8|50493.7|50368.7|50439.5|50314.5|779
1619318100000|2021-04-25 02:35:00|50456.6|50331.6|50390.2|50265.2|50715|50565|50354.1|50229.1|738
1619318400000|2021-04-25 02:40:00|50390.3|50265.3|50362.6|50237.6|50414|50289|50361|50236|584
1619318700000|2021-04-25 02:45:00|50362.2|50237.2|50239.8|50114.8|50410.7|50285.7|50239.8|50114.8|878
1619319000000|2021-04-25 02:50:00|50240.7|50115.7|50312.2|50187.2|50345.6|50220.6|50240.5|50115.5|664
1619319300000|2021-04-25 02:55:00|50311.7|50186.7|50399.4|50274.4|50417.3|50292.3|50307.9|50182.9|774
1619319600000|2021-04-25 03:00:00|50399.2|50274.2|50309.7|50184.7|50436|50311|50301.8|50176.8|870
1619319900000|2021-04-25 03:05:00|50310.3|50185.3|50368.8|50243.8|50405.2|50280.2|50309.6|50184.6|837
1619320200000|2021-04-25 03:10:00|50368.3|50243.3|50321.8|50196.8|50371.3|50246.3|50306.6|50181.6|768
1619320500000|2021-04-25 03:15:00|50321.9|50196.9|50107|49982|50341.2|50216.2|50024.4|49899.4|1008
1619320800000|2021-04-25 03:20:00|50106.3|49981.3|49985.7|49860.7|50127.7|50002.7|49985.1|49860.1|931
1619321100000|2021-04-25 03:25:00|49984.8|49859.8|50055.9|49930.9|50083.1|49958.1|49954.5|49829.5|894
1619321400000|2021-04-25 03:30:00|50056.9|49931.9|50067.5|49942.5|50136.8|50011.8|50055.7|49930.7|759
1619321700000|2021-04-25 03:35:00|50066.9|49941.9|49960.3|49835.3|50066.9|49941.9|49950.5|49825.5|903
1619322000000|2021-04-25 03:40:00|49961|49836|49926.3|49801.3|49987.5|49862.5|49885.3|49760.3|889
1619322300000|2021-04-25 03:45:00|49926.4|49801.4|49751.9|49626.9|49959.3|49834.3|49732.4|49607.4|1066
1619322600000|2021-04-25 03:50:00|49748.7|49623.7|49790|49665|49851.6|49726.6|49746.7|49621.7|999
1619322900000|2021-04-25 03:55:00|49790.5|49665.5|49753.6|49628.6|49822|49697|49753.4|49628.4|898
1619323200000|2021-04-25 04:00:00|49754.1|49629.1|49868.3|49743.3|49874.8|49749.8|49736|49611|724
1619323500000|2021-04-25 04:05:00|49868.2|49743.2|49772.9|49647.9|49877.8|49752.8|49747.4|49622.4|597
1619323800000|2021-04-25 04:10:00|49772.8|49647.8|49782.9|49657.9|49821|49696|49731.7|49606.7|531
1619324100000|2021-04-25 04:15:00|49778.7|49653.7|49673.8|49548.8|49778.7|49653.7|49603.9|49478.9|698
1619324400000|2021-04-25 04:20:00|49672.5|49547.5|49768.5|49643.5|49841.5|49716.5|49670.7|49545.7|647
1619324700000|2021-04-25 04:25:00|49768.7|49643.7|49762.3|49637.3|49785.9|49660.9|49707.4|49582.4|630
1619325000000|2021-04-25 04:30:00|49762.2|49637.2|49726.8|49601.8|49786.2|49661.2|49666|49541|519
1619325300000|2021-04-25 04:35:00|49725.9|49600.9|49650|49525|49728.8|49603.8|49620.9|49495.9|670
1619325600000|2021-04-25 04:40:00|49649.4|49524.4|49568.2|49443.2|49650.2|49525.2|49511.3|49386.3|884
1619325900000|2021-04-25 04:45:00|49569.5|49444.5|49712.3|49587.3|49736.4|49611.4|49491.3|49366.3|908
1619326200000|2021-04-25 04:50:00|49712.2|49587.2|49688.1|49563.1|49713.3|49588.3|49599.6|49474.6|728
1619326500000|2021-04-25 04:55:00|49688|49563|49742.7|49617.7|49743.1|49618.1|49643.7|49518.7|739
1619326800000|2021-04-25 05:00:00|49743.4|49618.4|49792.4|49667.4|49835.2|49710.2|49742|49617|695
1619327100000|2021-04-25 05:05:00|49792.3|49667.3|49766.5|49641.5|49797.6|49672.6|49760.8|49635.8|586
1619327400000|2021-04-25 05:10:00|49766.3|49641.3|49756.3|49631.3|49786.2|49661.2|49691.1|49566.1|455
1619327700000|2021-04-25 05:15:00|49756.1|49631.1|49846.6|49721.6|49862.5|49737.5|49714.7|49589.7|625
1619328000000|2021-04-25 05:20:00|49846.1|49721.1|49881.7|49756.7|49888.7|49763.7|49820.3|49695.3|712
1619328300000|2021-04-25 05:25:00|49883.8|49758.8|49885.5|49760.5|49917.7|49792.7|49841.9|49716.9|554
1619328600000|2021-04-25 05:30:00|49886.2|49761.2|49888.8|49763.8|49914.1|49789.1|49853.9|49728.9|643
1619328900000|2021-04-25 05:35:00|49888.9|49763.9|49860|49735|49915.3|49790.3|49832.5|49707.5|502
1619329200000|2021-04-25 05:40:00|49860.7|49735.7|49845.2|49720.2|49882.3|49757.3|49836.2|49711.2|667
1619329500000|2021-04-25 05:45:00|49845.8|49720.8|49844.7|49719.7|49846.5|49721.5|49792.6|49667.6|458
1619329800000|2021-04-25 05:50:00|49844.3|49719.3|49859.3|49734.3|49861.6|49736.6|49815.6|49690.6|500
1619330100000|2021-04-25 05:55:00|49860.1|49735.1|49901.1|49776.1|49905.2|49780.2|49836.7|49711.7|429
1619330400000|2021-04-25 06:00:00|49900.4|49775.4|49908.1|49783.1|49937.6|49812.6|49869.2|49744.2|423
1619330700000|2021-04-25 06:05:00|49910.3|49785.3|49939.1|49814.1|49946.1|49821.1|49888.5|49763.5|437
1619331000000|2021-04-25 06:10:00|49938.8|49813.8|49921.7|49796.7|49939|49814|49899.9|49774.9|433
1619331300000|2021-04-25 06:15:00|49922.1|49797.1|49893.6|49768.6|49941.4|49816.4|49891.5|49766.5|398
1619331600000|2021-04-25 06:20:00|49893.4|49768.4|49701.5|49576.5|49894|49769|49701|49576|620
1619331900000|2021-04-25 06:25:00|49702|49577|49729.6|49604.6|49730.9|49605.9|49680|49555|493
1619332200000|2021-04-25 06:30:00|49731.6|49606.6|49774.8|49649.8|49779.2|49654.2|49723.3|49598.3|429
1619332500000|2021-04-25 06:35:00|49774.1|49649.1|49651.1|49526.1|49776|49651|49651.1|49526.1|486
1619332800000|2021-04-25 06:40:00|49652.6|49527.6|49662|49537|49745|49620|49644.6|49519.6|564
1619333100000|2021-04-25 06:45:00|49661.5|49536.5|49626.7|49501.7|49688.1|49563.1|49626.2|49501.2|504
1619333400000|2021-04-25 06:50:00|49626.6|49501.6|49503.3|49378.3|49634.3|49509.3|49492.7|49367.7|498
1619333700000|2021-04-25 06:55:00|49503.6|49378.6|49501|49376|49557.4|49432.4|49428|49303|692
1619334000000|2021-04-25 07:00:00|49500.9|49375.9|49455.6|49330.6|49550.6|49425.6|49415.4|49290.4|739
1619334300000|2021-04-25 07:05:00|49455.4|49330.4|49383.1|49258.1|49496.6|49371.6|49382.5|49257.5|576
1619334600000|2021-04-25 07:10:00|49383.2|49258.2|49514.7|49389.7|49554|49429|49360.5|49235.5|799
1619334900000|2021-04-25 07:15:00|49515|49390|49536.1|49411.1|49622.1|49497.1|49504.3|49379.3|701
1619335200000|2021-04-25 07:20:00|49536.2|49411.2|49313|49188|49536.7|49411.7|49250.1|49125.1|839
1619335500000|2021-04-25 07:25:00|49312.7|49187.7|49339.3|49214.3|49394.2|49269.2|49296.4|49171.4|969
1619335800000|2021-04-25 07:30:00|49340|49215|49507|49382|49507.3|49382.3|49339.4|49214.4|771
1619336100000|2021-04-25 07:35:00|49507.3|49382.3|49549.5|49424.5|49550.8|49425.8|49460.3|49335.3|545
1619336400000|2021-04-25 07:40:00|49549.2|49424.2|49618.1|49493.1|49647.9|49522.9|49539.5|49414.5|531
1619336700000|2021-04-25 07:45:00|49620.6|49495.6|49741.8|49616.8|49799.1|49674.1|49620.6|49495.6|812
1619337000000|2021-04-25 07:50:00|49740.1|49615.1|49725.8|49600.8|49781.1|49656.1|49718.3|49593.3|647
1619337300000|2021-04-25 07:55:00|49725.7|49600.7|49762.6|49637.6|49764.4|49639.4|49701.6|49576.6|701
1619337600000|2021-04-25 08:00:00|49762.9|49637.9|49731|49606|49812|49687|49724.7|49599.7|771
1619337900000|2021-04-25 08:05:00|49731.3|49606.3|49691.5|49566.5|49748.6|49623.6|49680.5|49555.5|651
1619338200000|2021-04-25 08:10:00|49691.8|49566.8|49728.5|49603.5|49728.9|49603.9|49618.6|49493.6|558
1619338500000|2021-04-25 08:15:00|49727.6|49602.6|49830.3|49705.3|49871.5|49746.5|49709.7|49584.7|538
1619338800000|2021-04-25 08:20:00|49830.2|49705.2|49851.7|49726.7|49866.1|49741.1|49828.3|49703.3|515
1619339100000|2021-04-25 08:25:00|49851.6|49726.6|49772.5|49647.5|49869|49744|49772.5|49647.5|451
1619339400000|2021-04-25 08:30:00|49773.1|49648.1|49799.6|49674.6|49831.8|49706.8|49734.2|49609.2|495
1619339700000|2021-04-25 08:35:00|49799.5|49674.5|49745.1|49620.1|49825.8|49700.8|49745|49620|406
1619340000000|2021-04-25 08:40:00|49744.6|49619.6|49825.5|49700.5|49826.4|49701.4|49742.9|49617.9|412
1619340300000|2021-04-25 08:45:00|49825.6|49700.6|50247.7|50122.7|50285.5|50160.5|49806|49681|1014
1619340600000|2021-04-25 08:50:00|50248.8|50123.8|50253.6|50128.6|50356.8|50231.8|50218.7|50093.7|961
1619340900000|2021-04-25 08:55:00|50253.2|50128.2|50178.9|50053.9|50256.6|50131.6|50149.9|50024.9|836
1619341200000|2021-04-25 09:00:00|50179.3|50054.3|50064.2|49939.2|50287.5|50162.5|50018.5|49893.5|908
1619341500000|2021-04-25 09:05:00|50064.9|49939.9|50040.5|49915.5|50158.5|50033.5|50040.5|49915.5|841
1619341800000|2021-04-25 09:10:00|50040.3|49915.3|49930|49805|50041.9|49916.9|49910.9|49785.9|874
1619342100000|2021-04-25 09:15:00|49929.6|49804.6|49801.1|49676.1|49930.8|49805.8|49747.4|49622.4|950
1619342400000|2021-04-25 09:20:00|49800.4|49675.4|49637.3|49512.3|49818.6|49693.6|49566.6|49441.6|917
1619342700000|2021-04-25 09:25:00|49637.5|49512.5|49474|49349|49700.9|49575.9|49447.8|49322.8|1023
1619343000000|2021-04-25 09:30:00|49474.8|49349.8|49607.9|49482.9|49639.5|49514.5|49465.6|49340.6|927
1619343300000|2021-04-25 09:35:00|49606.2|49481.2|49368.3|49243.3|49630.3|49505.3|49318.1|49193.1|901
1619343600000|2021-04-25 09:40:00|49369.1|49244.1|49462.6|49337.6|49511.6|49386.6|49368.9|49243.9|795
1619343900000|2021-04-25 09:45:00|49458.5|49333.5|49651.8|49526.8|49669.2|49544.2|49386.6|49261.6|888
1619344200000|2021-04-25 09:50:00|49652|49527|49646|49521|49705|49580|49551.7|49426.7|916
1619344500000|2021-04-25 09:55:00|49645.2|49520.2|49606.3|49481.3|49667.1|49542.1|49567|49442|833
1619344800000|2021-04-25 10:00:00|49606.2|49481.2|49423.9|49298.9|49607.1|49482.1|49327|49202|978
1619345100000|2021-04-25 10:05:00|49421.1|49296.1|49905.3|49780.3|49905.3|49780.3|49416.4|49291.4|993
1619345400000|2021-04-25 10:10:00|49907.5|49782.5|49917.2|49792.2|50003.9|49878.9|49800.6|49675.6|941
1619345700000|2021-04-25 10:15:00|49916.1|49791.1|49936.3|49811.3|50015.8|49890.8|49834.6|49709.6|1017
1619346000000|2021-04-25 10:20:00|49933.6|49808.6|49858|49733|49933.6|49808.6|49821.4|49696.4|818
1619346300000|2021-04-25 10:25:00|49867.7|49742.7|49791.7|49666.7|49868.2|49743.2|49713.2|49588.2|900
1619346600000|2021-04-25 10:30:00|49790.1|49665.1|49541.7|49416.7|49807.7|49682.7|49472.8|49347.8|971
1619346900000|2021-04-25 10:35:00|49540.4|49415.4|49545|49420|49593.8|49468.8|49482.6|49357.6|721
1619347200000|2021-04-25 10:40:00|49548.4|49423.4|49532.8|49407.8|49555|49430|49451.2|49326.2|685
1619347500000|2021-04-25 10:45:00|49531.5|49406.5|49463.7|49338.7|49591.4|49466.4|49418.3|49293.3|780
1619347800000|2021-04-25 10:50:00|49463.6|49338.6|49339|49214|49506.1|49381.1|49322.3|49197.3|929
1619348100000|2021-04-25 10:55:00|49338.7|49213.7|49442|49317|49466.7|49341.7|49324.4|49199.4|1005
1619348400000|2021-04-25 11:00:00|49441.9|49316.9|49492.5|49367.5|49521.9|49396.9|49355.8|49230.8|986
1619348700000|2021-04-25 11:05:00|49492.3|49367.3|49510.4|49385.4|49539.2|49414.2|49451.2|49326.2|840
1619349000000|2021-04-25 11:10:00|49510.3|49385.3|49517.8|49392.8|49553.4|49428.4|49491.7|49366.7|854
1619349300000|2021-04-25 11:15:00|49514.3|49389.3|49613.4|49488.4|49621.2|49496.2|49403.5|49278.5|887
1619349600000|2021-04-25 11:20:00|49612.6|49487.6|49555.7|49430.7|49621|49496|49513.5|49388.5|781
1619349900000|2021-04-25 11:25:00|49555.9|49430.9|49614.2|49489.2|49649.6|49524.6|49555.9|49430.9|751
1619350200000|2021-04-25 11:30:00|49614.3|49489.3|49572.1|49447.1|49652.8|49527.8|49543|49418|666
1619350500000|2021-04-25 11:35:00|49575.8|49450.8|49500|49375|49586.4|49461.4|49479.1|49354.1|716
1619350800000|2021-04-25 11:40:00|49499.4|49374.4|49511.9|49386.9|49534.1|49409.1|49428.4|49303.4|864
1619351100000|2021-04-25 11:45:00|49514.3|49389.3|49620.5|49495.5|49620.8|49495.8|49498.3|49373.3|919
1619351400000|2021-04-25 11:50:00|49620.6|49495.6|49696.9|49571.9|49713.6|49588.6|49592.1|49467.1|905
1619351700000|2021-04-25 11:55:00|49695.8|49570.8|49642.7|49517.7|49772.8|49647.8|49633.5|49508.5|845
1619352000000|2021-04-25 12:00:00|49641.6|49516.6|49623.9|49498.9|49704.9|49579.9|49560.6|49435.6|914
1619352300000|2021-04-25 12:05:00|49624.5|49499.5|49717.7|49592.7|49749.8|49624.8|49618.5|49493.5|753
1619352600000|2021-04-25 12:10:00|49718.4|49593.4|49902.7|49777.7|49973.9|49848.9|49718.4|49593.4|891
1619352900000|2021-04-25 12:15:00|49903.9|49778.9|49794.1|49669.1|49943.8|49818.8|49785.9|49660.9|951
1619353200000|2021-04-25 12:20:00|49793.9|49668.9|49760.9|49635.9|49823.1|49698.1|49760.9|49635.9|820
1619353500000|2021-04-25 12:25:00|49761.7|49636.7|49802.5|49677.5|49818.6|49693.6|49729.8|49604.8|758
1619353800000|2021-04-25 12:30:00|49802.6|49677.6|49713.7|49588.7|49802.7|49677.7|49692.5|49567.5|807
1619354100000|2021-04-25 12:35:00|49713.5|49588.5|49748.9|49623.9|49771.9|49646.9|49711.1|49586.1|739
1619354400000|2021-04-25 12:40:00|49748.2|49623.2|49911|49786|49924.9|49799.9|49741.2|49616.2|929
1619354700000|2021-04-25 12:45:00|49914.2|49789.2|49908.6|49783.6|49955.8|49830.8|49840.7|49715.7|976
1619355000000|2021-04-25 12:50:00|49908.4|49783.4|49976.8|49851.8|50006.1|49881.1|49885.6|49760.6|972
1619355300000|2021-04-25 12:55:00|49976.4|49851.4|49962.4|49837.4|50023.2|49898.2|49933.5|49808.5|946
1619355600000|2021-04-25 13:00:00|49963.1|49838.1|49938.1|49813.1|50030|49905|49931.1|49806.1|913
1619355900000|2021-04-25 13:05:00|49938.9|49813.9|49994.8|49869.8|50009.9|49884.9|49880.9|49755.9|967
1619356200000|2021-04-25 13:10:00|49995.1|49870.1|50026.2|49901.2|50048|49923|49995.1|49870.1|920
1619356500000|2021-04-25 13:15:00|50026.1|49901.1|50156.1|50031.1|50158.6|50033.6|49958.4|49833.4|819
1619356800000|2021-04-25 13:20:00|50158|50033|50107.1|49982.1|50247.2|50122.2|50061.1|49936.1|942
1619357100000|2021-04-25 13:25:00|50108.1|49983.1|49939.6|49814.6|50153.4|50028.4|49917.6|49792.6|937
1619357400000|2021-04-25 13:30:00|49940.2|49815.2|49932.6|49807.6|50015|49890|49893.5|49768.5|960
1619357700000|2021-04-25 13:35:00|49931.1|49806.1|49893.3|49768.3|49976.1|49851.1|49877.7|49752.7|930
1619358000000|2021-04-25 13:40:00|49892|49767|49934.7|49809.7|49950.1|49825.1|49860.5|49735.5|765
1619358300000|2021-04-25 13:45:00|49936.4|49811.4|49956.7|49831.7|50034.9|49909.9|49936.4|49811.4|911
1619358600000|2021-04-25 13:50:00|49956.3|49831.3|49992.6|49867.6|50001.5|49876.5|49935.2|49810.2|822
1619358900000|2021-04-25 13:55:00|49992.9|49867.9|49984.6|49859.6|50005.3|49880.3|49961.8|49836.8|798
1619359200000|2021-04-25 14:00:00|49985|49860|49877.8|49752.8|49992.8|49867.8|49868|49743|924
1619359500000|2021-04-25 14:05:00|49877.9|49752.9|49959.6|49834.6|49963.4|49838.4|49877.5|49752.5|791
1619359800000|2021-04-25 14:10:00|49961.9|49836.9|49842.3|49717.3|49961.9|49836.9|49817.8|49692.8|1001
1619360100000|2021-04-25 14:15:00|49842.2|49717.2|49900|49775|49904.6|49779.6|49821.3|49696.3|828
1619360400000|2021-04-25 14:20:00|49901.3|49776.3|49970|49845|49970|49845|49880.5|49755.5|757
1619360700000|2021-04-25 14:25:00|49969.8|49844.8|50120.8|49995.8|50121|49996|49969.8|49844.8|699
1619361000000|2021-04-25 14:30:00|50121.3|49996.3|50090.5|49965.5|50164.4|50039.4|50082.2|49957.2|727
1619361300000|2021-04-25 14:35:00|50090.4|49965.4|50384.2|50259.2|50420.9|50295.9|50073.1|49948.1|922
1619361600000|2021-04-25 14:40:00|50385|50260|50493.6|50368.6|50525|50400|50337.4|50212.4|1006
1619361900000|2021-04-25 14:45:00|50492.8|50367.8|50509.1|50384.1|50531.6|50406.6|50449.1|50324.1|898
1619362200000|2021-04-25 14:50:00|50508.5|50383.5|50436.3|50311.3|50542.1|50417.1|50427.3|50302.3|879
1619362500000|2021-04-25 14:55:00|50435.5|50310.5|50427.8|50302.8|50450.7|50325.7|50375.7|50250.7|885
1619362800000|2021-04-25 15:00:00|50428.8|50303.8|50371.7|50246.7|50443.8|50318.8|50341.7|50216.7|878
1619363100000|2021-04-25 15:05:00|50371.8|50246.8|50558.9|50433.9|50575.6|50450.6|50362.2|50237.2|801
1619363400000|2021-04-25 15:10:00|50558.1|50433.1|50483.7|50358.7|50560|50435|50477.8|50352.8|919
1619363700000|2021-04-25 15:15:00|50483.1|50358.1|50610.3|50485.3|50617.7|50492.7|50469.5|50344.5|805
1619364000000|2021-04-25 15:20:00|50608.6|50483.6|50529.9|50404.9|50620|50495|50509.5|50384.5|969
1619364300000|2021-04-25 15:25:00|50528.5|50403.5|50475.9|50350.9|50533.7|50408.7|50469.2|50344.2|867
1619364600000|2021-04-25 15:30:00|50475.8|50350.8|50458.2|50333.2|50478.6|50353.6|50384.5|50259.5|932
1619364900000|2021-04-25 15:35:00|50456.3|50331.3|50381.2|50256.2|50500.2|50375.2|50375.5|50250.5|831
1619365200000|2021-04-25 15:40:00|50382.8|50257.8|50424|50299|50461.3|50336.3|50382.7|50257.7|743
1619365500000|2021-04-25 15:45:00|50421.3|50296.3|50384.1|50259.1|50426.8|50301.8|50373.1|50248.1|731
1619365800000|2021-04-25 15:50:00|50384|50259|50445.3|50320.3|50452|50327|50377.4|50252.4|719
1619366100000|2021-04-25 15:55:00|50444.7|50319.7|50352.2|50227.2|50451.1|50326.1|50291.3|50166.3|890
1619366400000|2021-04-25 16:00:00|50351.8|50226.8|50234.6|50109.6|50393.1|50268.1|50219|50094|904
1619366700000|2021-04-25 16:05:00|50234.5|50109.5|50172.9|50047.9|50281.7|50156.7|50155.5|50030.5|896
1619367000000|2021-04-25 16:10:00|50169.4|50044.4|50258.7|50133.7|50300.6|50175.6|50155.5|50030.5|863
1619367300000|2021-04-25 16:15:00|50258.8|50133.8|50266.9|50141.9|50282|50157|50213.7|50088.7|834
1619367600000|2021-04-25 16:20:00|50266.7|50141.7|50313.2|50188.2|50335.6|50210.6|50246.5|50121.5|757
1619367900000|2021-04-25 16:25:00|50313.1|50188.1|50286.2|50161.2|50343.1|50218.1|50281.7|50156.7|778
1619368200000|2021-04-25 16:30:00|50285.9|50160.9|50266.3|50141.3|50346.2|50221.2|50266.2|50141.2|794
1619368500000|2021-04-25 16:35:00|50266.2|50141.2|50264.7|50139.7|50286.3|50161.3|50180.7|50055.7|851
1619368800000|2021-04-25 16:40:00|50262.8|50137.8|50312.5|50187.5|50340.1|50215.1|50240.1|50115.1|727
1619369100000|2021-04-25 16:45:00|50312.6|50187.6|50284.9|50159.9|50313.8|50188.8|50215.3|50090.3|791
1619369400000|2021-04-25 16:50:00|50283.2|50158.2|50324|50199|50324|50199|50237.7|50112.7|731
1619369700000|2021-04-25 16:55:00|50324.2|50199.2|50481.9|50356.9|50482.7|50357.7|50301.3|50176.3|738
1619370000000|2021-04-25 17:00:00|50488.8|50363.8|50364.6|50239.6|50527.8|50402.8|50364.6|50239.6|855
1619370300000|2021-04-25 17:05:00|50364.5|50239.5|50306.6|50181.6|50414.3|50289.3|50301.3|50176.3|845
1619370600000|2021-04-25 17:10:00|50306.7|50181.7|50152.6|50027.6|50307.2|50182.2|50127.1|50002.1|934
1619370900000|2021-04-25 17:15:00|50152.9|50027.9|50126.3|50001.3|50225|50100|50111.7|49986.7|884
1619371200000|2021-04-25 17:20:00|50126.1|50001.1|50009.4|49884.4|50143.4|50018.4|49924.7|49799.7|951
1619371500000|2021-04-25 17:25:00|50010.6|49885.6|50005.4|49880.4|50048.4|49923.4|49968.2|49843.2|902
1619371800000|2021-04-25 17:30:00|50005.7|49880.7|50058.8|49933.8|50059.4|49934.4|49994.3|49869.3|829
1619372100000|2021-04-25 17:35:00|50059.7|49934.7|50074.3|49949.3|50087.5|49962.5|50035|49910|656
1619372400000|2021-04-25 17:40:00|50073.3|49948.3|49962.3|49837.3|50078.8|49953.8|49950.4|49825.4|782
1619372700000|2021-04-25 17:45:00|49961.2|49836.2|50002.6|49877.6|50062.7|49937.7|49897.7|49772.7|891
1619373000000|2021-04-25 17:50:00|50002.3|49877.3|49967|49842|50051.1|49926.1|49967|49842|834
1619373300000|2021-04-25 17:55:00|49967.6|49842.6|50034.7|49909.7|50062.4|49937.4|49925.9|49800.9|960
1619373600000|2021-04-25 18:00:00|50033|49908|49911.1|49786.1|50048.1|49923.1|49909.2|49784.2|769
1619373900000|2021-04-25 18:05:00|49910.5|49785.5|49939.6|49814.6|49963.3|49838.3|49848.3|49723.3|951
1619374200000|2021-04-25 18:10:00|49944.3|49819.3|49916.2|49791.2|49946.4|49821.4|49856|49731|889
1619374500000|2021-04-25 18:15:00|49914.6|49789.6|49888.6|49763.6|49922.6|49797.6|49758.9|49633.9|972
1619374800000|2021-04-25 18:20:00|49888|49763|49786.8|49661.8|49888.6|49763.6|49786.8|49661.8|943
1619375100000|2021-04-25 18:25:00|49785.3|49660.3|49752|49627|49801.9|49676.9|49676.8|49551.8|996
1619375400000|2021-04-25 18:30:00|49750.9|49625.9|49731.6|49606.6|49824.8|49699.8|49728.2|49603.2|884
1619375700000|2021-04-25 18:35:00|49730.6|49605.6|49689.8|49564.8|49731.3|49606.3|49607.1|49482.1|1033
1619376000000|2021-04-25 18:40:00|49688.6|49563.6|49708.6|49583.6|49732.1|49607.1|49591.3|49466.3|991
1619376300000|2021-04-25 18:45:00|49708.9|49583.9|49819.8|49694.8|49834.8|49709.8|49708.9|49583.9|909
1619376600000|2021-04-25 18:50:00|49822.6|49697.6|49748.3|49623.3|49823.6|49698.6|49717.9|49592.9|932
1619376900000|2021-04-25 18:55:00|49748.4|49623.4|49723.5|49598.5|49805.9|49680.9|49722.7|49597.7|919
1619377200000|2021-04-25 19:00:00|49723.6|49598.6|49780.4|49655.4|49789.8|49664.8|49664.7|49539.7|942
1619377500000|2021-04-25 19:05:00|49779.9|49654.9|49821.5|49696.5|49875.8|49750.8|49764.7|49639.7|879
1619377800000|2021-04-25 19:10:00|49822.1|49697.1|49805.3|49680.3|49822.3|49697.3|49754.7|49629.7|813
1619378100000|2021-04-25 19:15:00|49810.4|49685.4|49755.3|49630.3|49830|49705|49701.2|49576.2|859
1619378400000|2021-04-25 19:20:00|49756.1|49631.1|49706.7|49581.7|49756.2|49631.2|49667|49542|906
1619378700000|2021-04-25 19:25:00|49707.1|49582.1|49638.5|49513.5|49727.6|49602.6|49601.2|49476.2|876
1619379000000|2021-04-25 19:30:00|49638.4|49513.4|49783.1|49658.1|49783.2|49658.2|49576.1|49451.1|922
1619379300000|2021-04-25 19:35:00|49787.9|49662.9|49756.3|49631.3|49810.9|49685.9|49734.7|49609.7|810
1619379600000|2021-04-25 19:40:00|49756.9|49631.9|49638.3|49483.3|49768.2|49643.2|49603.8|49473.5|894
1619379900000|2021-04-25 19:45:00|49639.1|49484.1|49715.2|49560.2|49716.4|49561.4|49619.1|49464.1|983
1619380200000|2021-04-25 19:50:00|49715.5|49560.5|49508.6|49353.6|49718.6|49563.6|49508.1|49353.1|957
1619380500000|2021-04-25 19:55:00|49510.7|49355.7|49455.4|49300.4|49553.8|49398.8|49418.9|49263.9|1066
1619380800000|2021-04-25 20:00:00|49452.1|49297.1|49523.2|49368.2|49542.4|49387.4|49377.4|49222.4|1013
1619381100000|2021-04-25 20:05:00|49523.7|49368.7|49605.7|49450.7|49627.5|49472.5|49496.5|49341.5|875
1619381400000|2021-04-25 20:10:00|49602.6|49447.6|49569.9|49414.9|49610.6|49455.6|49564.1|49409.1|842
1619381700000|2021-04-25 20:15:00|49569.3|49414.3|49516.6|49361.6|49606|49451|49507.1|49352.1|905
1619382000000|2021-04-25 20:20:00|49515.1|49360.1|49621.2|49466.2|49628.1|49473.1|49511.8|49356.8|848
1619382300000|2021-04-25 20:25:00|49621.8|49466.8|49636.9|49481.9|49692.4|49537.4|49599.8|49444.8|827
1619382600000|2021-04-25 20:30:00|49636.7|49481.7|49592.2|49437.2|49644.1|49489.1|49554.2|49399.2|867
1619382900000|2021-04-25 20:35:00|49593|49438|49545.4|49390.4|49696.9|49541.9|49539.6|49384.6|896
1619383200000|2021-04-25 20:40:00|49545.3|49390.3|49508.5|49353.5|49573.9|49418.9|49450.5|49295.5|882
1619383500000|2021-04-25 20:45:00|49503.7|49348.7|48685.8|48530.8|49503.7|49348.7|48641|48486|1135
1619383800000|2021-04-25 20:50:00|48684.9|48529.9|48231|48076|48753.5|48598.5|48229.8|48074.8|1164
1619384100000|2021-04-25 20:55:00|48230.8|48075.8|48201.2|48046.2|48520.4|48365.4|48056.7|47901.7|1167
1619384400000|2021-04-25 21:00:00|48199.2|48044.2|48030.7|47875.7|48222|48067|47814.3|47659.3|1151
1619384700000|2021-04-25 21:05:00|48033.6|47878.6|48109.4|47954.4|48243.4|48088.4|47994|47839|1127
1619385000000|2021-04-25 21:10:00|48109.9|47954.9|48386.5|48231.5|48414.6|48259.6|48092.9|47937.9|1093
1619385300000|2021-04-25 21:15:00|48386.6|48231.6|48334.4|48179.4|48464.2|48309.2|48307.9|48152.9|959
1619385600000|2021-04-25 21:20:00|48334|48179|48153.7|47998.7|48368.2|48213.2|48077|47922|1084
1619385900000|2021-04-25 21:25:00|48154.8|47999.8|48041|47916|48208.6|48053.6|47929.7|47774.7|1095
1619386200000|2021-04-25 21:30:00|48041.4|47916.4|47873.2|47748.2|48042.4|47917.4|47732|47607|1010
1619386500000|2021-04-25 21:35:00|47873.3|47748.3|47839.8|47714.8|47873.4|47748.4|47622.4|47497.4|982
1619386800000|2021-04-25 21:40:00|47839.7|47714.7|47288.9|47163.9|47860.6|47735.6|47132.1|47007.1|1003
1619387100000|2021-04-25 21:45:00|47287.7|47162.7|47645.9|47520.9|47719.2|47594.2|47129.7|47004.7|1049
1619387400000|2021-04-25 21:50:00|47645.5|47520.5|47699.7|47574.7|47852.9|47727.9|47634.5|47509.5|1055
1619387700000|2021-04-25 21:55:00|47700.8|47575.8|47713.2|47588.2|47786.9|47661.9|47541.4|47416.4|1013
1619388000000|2021-04-25 22:00:00|47708.2|47583.2|48019.2|47894.2|48032.7|47907.7|47628.5|47503.5|962
1619388300000|2021-04-25 22:05:00|48026.3|47901.3|48018.9|47893.9|48179.3|48054.3|47981|47856|1031
1619388600000|2021-04-25 22:10:00|48019|47894|48120.8|47995.8|48120.8|47995.8|47959.2|47834.2|1016
1619388900000|2021-04-25 22:15:00|48125|48000|48061.9|47936.9|48246|48121|48012.5|47887.5|1096
1619389200000|2021-04-25 22:20:00|48061.1|47936.1|48064.3|47939.3|48131.4|48006.4|48039.5|47914.5|923
1619389500000|2021-04-25 22:25:00|48081.5|47956.5|48052.7|47927.7|48147|48022|48044.1|47919.1|963
1619389800000|2021-04-25 22:30:00|48052.5|47927.5|47996.4|47871.4|48067.1|47942.1|47859.4|47734.4|1046
1619390100000|2021-04-25 22:35:00|47995.3|47870.3|48291.1|48166.1|48298.3|48173.3|47991.2|47866.2|1079
1619390400000|2021-04-25 22:40:00|48290.8|48165.8|48545.1|48420.1|48568.7|48443.7|48242.4|48117.4|1090
1619390700000|2021-04-25 22:45:00|48546.7|48421.7|48699.8|48574.8|48893.2|48768.2|48533.4|48408.4|1083
1619391000000|2021-04-25 22:50:00|48700.8|48575.8|48874.5|48749.5|48897.3|48772.3|48611.8|48486.8|1017
1619391300000|2021-04-25 22:55:00|48873.8|48748.8|48780.4|48655.4|48874.4|48749.4|48656.8|48531.8|1093
1619391600000|2021-04-25 23:00:00|48777.1|48652.1|48755|48630|48921.4|48796.4|48682|48557|1092
1619391900000|2021-04-25 23:05:00|48754.6|48629.6|48651.9|48526.9|48781.2|48656.2|48651.7|48526.7|924
1619392200000|2021-04-25 23:10:00|48652.1|48527.1|48698.8|48573.8|48712.7|48587.7|48650.3|48525.3|1028
1619392500000|2021-04-25 23:15:00|48699|48574|48704.7|48579.7|48842.4|48717.4|48619.2|48494.2|1073
1619392800000|2021-04-25 23:20:00|48704|48579|48860|48735|48867|48742|48703.6|48578.6|892
1619393100000|2021-04-25 23:25:00|48859.6|48734.6|49154.4|49029.4|49216.7|49091.7|48828.7|48703.7|1103
1619393400000|2021-04-25 23:30:00|49154.3|49029.3|49018.7|48893.7|49224.1|49099.1|49008.1|48883.1|1067
1619393700000|2021-04-25 23:35:00|49018.4|48893.4|49020.9|48895.9|49080.4|48955.4|48978.9|48853.9|935
1619394000000|2021-04-25 23:40:00|49021.2|48896.2|49079.5|48954.5|49083.2|48958.2|48993.8|48868.8|900
1619394300000|2021-04-25 23:45:00|49079.1|48954.1|48979.1|48854.1|49115.2|48990.2|48911.3|48786.3|937
1619394600000|2021-04-25 23:50:00|48979.5|48854.5|49095.6|48970.6|49099|48974|48965|48840|909
1619394900000|2021-04-25 23:55:00|49096.2|48971.2|49162.8|49037.8|49189.3|49064.3|49049.8|48924.8|880
1619395200000|2021-04-26 00:00:00|49161.5|49036.5|48898.8|48773.8|49353.4|49228.4|48889.3|48764.3|1009
1619395500000|2021-04-26 00:05:00|48900.2|48775.2|49646.5|49521.5|49646.5|49521.5|48898.2|48773.2|1115
1619395800000|2021-04-26 00:10:00|49640.9|49515.9|50010.3|49885.3|50056.4|49931.4|49637|49512|1122
1619396100000|2021-04-26 00:15:00|50009.9|49884.9|50262|50137|50356|50231|50006.3|49881.3|1130
1619396400000|2021-04-26 00:20:00|50261|50136|50138.3|50013.3|50261|50136|50076.3|49951.3|1114
1619396700000|2021-04-26 00:25:00|50136.2|50011.2|50195.9|50070.9|50307.4|50182.4|50136.2|50011.2|1072
1619397000000|2021-04-26 00:30:00|50195.1|50070.1|50694.6|50569.6|50757.6|50632.6|50148.8|50023.8|1091
1619397300000|2021-04-26 00:35:00|50708.4|50583.4|50774.2|50649.2|50847.5|50722.5|50647.8|50522.8|1148
1619397600000|2021-04-26 00:40:00|50776.4|50651.4|50889.3|50764.3|51033.7|50908.7|50727.3|50602.3|1130
1619397900000|2021-04-26 00:45:00|50886.6|50761.6|50767.2|50642.2|50911.9|50786.9|50760.5|50635.5|1059
1619398200000|2021-04-26 00:50:00|50767.6|50642.6|50735.7|50610.7|50875.2|50750.2|50700.2|50575.2|1016
1619398500000|2021-04-26 00:55:00|50735.5|50610.5|50975.6|50850.6|50983.6|50858.6|50698.8|50573.8|970
1619398800000|2021-04-26 01:00:00|50972.2|50847.2|50756.9|50631.9|51057.1|50932.1|50741.5|50616.5|1058
1619399100000|2021-04-26 01:05:00|50753.2|50628.2|50833.6|50708.6|50887.7|50762.7|50727|50602|1047
1619399400000|2021-04-26 01:10:00|50837.2|50712.2|50703.7|50578.7|50845.2|50720.2|50688|50563|994
1619399700000|2021-04-26 01:15:00|50704.3|50579.3|50626.6|50501.6|50773.5|50648.5|50552.5|50427.5|976
1619400000000|2021-04-26 01:20:00|50639|50514|50838.5|50713.5|50844.3|50719.3|50639|50514|980
1619400300000|2021-04-26 01:25:00|50839|50714|50951.6|50826.6|51023.7|50898.7|50812|50687|1026
1619400600000|2021-04-26 01:30:00|50951|50826|51356.6|51231.6|51491.9|51366.9|50951|50826|1101
1619400900000|2021-04-26 01:35:00|51366.8|51241.8|51503.8|51378.8|51569.1|51444.1|51321.9|51196.9|1121
1619401200000|2021-04-26 01:40:00|51502.4|51377.4|51600.6|51475.6|51726.8|51601.8|51438.5|51313.5|1132
1619401500000|2021-04-26 01:45:00|51600.9|51475.9|51824|51699|51824.6|51699.6|51512.1|51387.1|1092
1619401800000|2021-04-26 01:50:00|51825.2|51700.2|52006.5|51881.5|52068.8|51943.8|51814.9|51689.9|1126
1619402100000|2021-04-26 01:55:00|52009.9|51884.9|52032.9|51907.9|52067.7|51942.7|51845|51720|1093
1619402400000|2021-04-26 02:00:00|52032.1|51907.1|52354.4|52229.4|52582.4|52457.4|52031.4|51906.4|1170
1619402700000|2021-04-26 02:05:00|52353.4|52228.4|52238.9|52113.9|52365|52240|52178.6|52053.6|1093
1619403000000|2021-04-26 02:10:00|52239.6|52114.6|52278.7|52153.7|52310.7|52185.7|52125.9|52000.9|1040
1619403300000|2021-04-26 02:15:00|52279.6|52154.6|51968.7|51843.7|52336.3|52211.3|51960.1|51835.1|1066
1619403600000|2021-04-26 02:20:00|51969.4|51844.4|51987.8|51862.8|52128|52003|51901.4|51776.4|1016
1619403900000|2021-04-26 02:25:00|51988.1|51863.1|52035.5|51910.5|52123.6|51998.6|51986.7|51861.7|969
1619404200000|2021-04-26 02:30:00|52035.2|51910.2|51841.4|51716.4|52066.4|51941.4|51816.4|51691.4|1019
1619404500000|2021-04-26 02:35:00|51841.1|51716.1|51951|51826|52063.4|51938.4|51839.3|51714.3|1017
1619404800000|2021-04-26 02:40:00|51950.9|51825.9|52019.1|51894.1|52041.2|51916.2|51917.8|51792.8|980
1619405100000|2021-04-26 02:45:00|52019.6|51894.6|52063.1|51938.1|52088.6|51963.6|51987.4|51862.4|936
1619405400000|2021-04-26 02:50:00|52063.7|51938.7|51954.7|51829.7|52090.9|51965.9|51952.5|51827.5|981
1619405700000|2021-04-26 02:55:00|51954.6|51829.6|52052.3|51927.3|52056|51931|51937.9|51812.9|940
1619406000000|2021-04-26 03:00:00|52051.1|51926.1|52254.7|52129.7|52296.2|52171.2|52050|51925|1025
1619406300000|2021-04-26 03:05:00|52256.2|52131.2|52283.4|52158.4|52286.9|52161.9|52205.6|52080.6|845
1619406600000|2021-04-26 03:10:00|52283.2|52158.2|52358|52233|52360|52235|52274.2|52149.2|857
1619406900000|2021-04-26 03:15:00|52357.9|52232.9|52159.5|52034.5|52386|52261|52147.8|52022.8|837
1619407200000|2021-04-26 03:20:00|52159.3|52034.3|52254.7|52129.7|52259.1|52134.1|52144.7|52019.7|933
1619407500000|2021-04-26 03:25:00|52253.8|52128.8|52065.7|51940.7|52254.5|52129.5|52065.7|51940.7|936
1619407800000|2021-04-26 03:30:00|52065.4|51940.4|52054.8|51929.8|52106.6|51981.6|51962.7|51837.7|784
1619408100000|2021-04-26 03:35:00|52049.7|51924.7|52145.3|52020.3|52149.6|52024.6|52034|51909|696
1619408400000|2021-04-26 03:40:00|52146.5|52021.5|52114.1|51989.1|52178.6|52053.6|52104.8|51979.8|717
1619408700000|2021-04-26 03:45:00|52114.4|51989.4|52445.3|52320.3|52492.6|52367.6|52114.4|51989.4|949
1619409000000|2021-04-26 03:50:00|52448.4|52323.4|52360.2|52235.2|52462|52337|52321.1|52196.1|896
1619409300000|2021-04-26 03:55:00|52360|52235|52494.7|52369.7|52509.9|52384.9|52334.3|52209.3|879
1619409600000|2021-04-26 04:00:00|52497.6|52372.6|52356.5|52231.5|52790|52665|52348|52223|1081
1619409900000|2021-04-26 04:05:00|52356.4|52231.4|52324.6|52199.6|52386|52261|52242.5|52117.5|969
1619410200000|2021-04-26 04:10:00|52320.2|52195.2|52328|52203|52416.5|52291.5|52297|52172|950
1619410500000|2021-04-26 04:15:00|52327.2|52202.2|52212.6|52087.6|52331.3|52206.3|52204.2|52079.2|867
1619410800000|2021-04-26 04:20:00|52213|52088|52244.1|52119.1|52341.9|52216.9|52213|52088|924
1619411100000|2021-04-26 04:25:00|52244.9|52119.9|52318.5|52193.5|52329.9|52204.9|52244.9|52119.9|721
1619411400000|2021-04-26 04:30:00|52318.3|52193.3|52397.8|52272.8|52420.9|52295.9|52272.1|52147.1|860
1619411700000|2021-04-26 04:35:00|52398.6|52273.6|52210.2|52085.2|52419.5|52294.5|52199|52074|862
1619412000000|2021-04-26 04:40:00|52209.2|52084.2|52355.3|52230.3|52466.4|52341.4|52165.6|52040.6|1008
1619412300000|2021-04-26 04:45:00|52355|52230|52444.3|52319.3|52484.6|52359.6|52322.4|52197.4|945
1619412600000|2021-04-26 04:50:00|52444.9|52319.9|52385.3|52260.3|52461.8|52336.8|52376.1|52251.1|766
1619412900000|2021-04-26 04:55:00|52385.2|52260.2|52413.9|52288.9|52451.3|52326.3|52378.9|52253.9|759
1619413200000|2021-04-26 05:00:00|52419.6|52294.6|52465.1|52340.1|52553.9|52428.9|52419.1|52294.1|891
1619413500000|2021-04-26 05:05:00|52467.5|52342.5|52296.6|52171.6|52478.3|52353.3|52296.6|52171.6|927
1619413800000|2021-04-26 05:10:00|52296.5|52171.5|52207.9|52082.9|52367|52242|52201.1|52076.1|827
1619414100000|2021-04-26 05:15:00|52208.6|52083.6|52294.7|52169.7|52339.3|52214.3|52207.9|52082.9|732
1619414400000|2021-04-26 05:20:00|52293.9|52168.9|52390.7|52265.7|52407.2|52282.2|52285.6|52160.6|764
1619414700000|2021-04-26 05:25:00|52390.6|52265.6|52416.3|52291.3|52451.6|52326.6|52388.5|52263.5|723
1619415000000|2021-04-26 05:30:00|52416.1|52291.1|52489.6|52364.6|52525.2|52400.2|52388.9|52263.9|908
1619415300000|2021-04-26 05:35:00|52494.1|52369.1|52544.5|52419.5|52581.4|52456.4|52494.1|52369.1|819
1619415600000|2021-04-26 05:40:00|52544.4|52419.4|52503.1|52378.1|52544.4|52419.4|52470.9|52345.9|847
1619415900000|2021-04-26 05:45:00|52503.8|52378.8|52520.8|52395.8|52564.5|52439.5|52497.5|52372.5|814
1619416200000|2021-04-26 05:50:00|52520.4|52395.4|52470.1|52345.1|52529.2|52404.2|52432.2|52307.2|757
1619416500000|2021-04-26 05:55:00|52470.3|52345.3|52645.3|52520.3|52668.5|52543.5|52470.1|52345.1|828
1619416800000|2021-04-26 06:00:00|52646.8|52521.8|52566.5|52441.5|52724.8|52599.8|52558.9|52433.9|905
1619417100000|2021-04-26 06:05:00|52566.6|52441.6|52738.4|52613.4|52742|52617|52566.6|52441.6|859
1619417400000|2021-04-26 06:10:00|52738.3|52613.3|52933|52808|52951.3|52826.3|52709.6|52584.6|1003
1619417700000|2021-04-26 06:15:00|52933.5|52808.5|52869.5|52744.5|52934.4|52809.4|52812.4|52687.4|843
1619418000000|2021-04-26 06:20:00|52869.2|52744.2|52885.2|52760.2|52885.2|52760.2|52771|52646|767
1619418300000|2021-04-26 06:25:00|52887.1|52762.1|52777.1|52652.1|52900.7|52775.7|52754|52629|844
1619418600000|2021-04-26 06:30:00|52777.2|52652.2|52944.8|52819.8|52950.5|52825.5|52773.9|52648.9|899
1619418900000|2021-04-26 06:35:00|52946.9|52821.9|52891.6|52766.6|53020.6|52895.6|52856.4|52731.4|931
1619419200000|2021-04-26 06:40:00|52893.8|52768.8|53106.2|52981.2|53118.7|52993.7|52893.8|52768.8|778
1619419500000|2021-04-26 06:45:00|53108.3|52983.3|53019.8|52894.8|53125.3|53000.3|53007.7|52882.7|810
1619419800000|2021-04-26 06:50:00|53017.7|52892.7|53071.1|52946.1|53096|52971|52980.2|52855.2|663
1619420100000|2021-04-26 06:55:00|53071.8|52946.8|52986.2|52861.2|53166.7|53041.7|52898.8|52773.8|1002
1619420400000|2021-04-26 07:00:00|52986.4|52861.4|52750.2|52625.2|53022.2|52897.2|52669.8|52544.8|1001
1619420700000|2021-04-26 07:05:00|52750.1|52625.1|52872.9|52747.9|52937.5|52812.5|52745.6|52620.6|876
1619421000000|2021-04-26 07:10:00|52868.7|52743.7|52779.5|52654.5|52902.1|52777.1|52730.8|52605.8|818
1619421300000|2021-04-26 07:15:00|52779.4|52654.4|52617.3|52492.3|52790.8|52665.8|52573.7|52448.7|701
1619421600000|2021-04-26 07:20:00|52617.1|52492.1|52619.7|52494.7|52679.6|52554.6|52582.2|52457.2|764
1619421900000|2021-04-26 07:25:00|52620.8|52495.8|52830.4|52705.4|52847.1|52722.1|52618.9|52493.9|819
1619422200000|2021-04-26 07:30:00|52831.1|52706.1|52936.2|52811.2|52936.2|52811.2|52809.8|52684.8|809
1619422500000|2021-04-26 07:35:00|52935.9|52810.9|52868.5|52743.5|52944.1|52819.1|52836.5|52711.5|839
1619422800000|2021-04-26 07:40:00|52869.3|52744.3|53066.6|52941.6|53069.5|52944.5|52868.3|52743.3|822
1619423100000|2021-04-26 07:45:00|53066.2|52941.2|53035|52910|53081.9|52956.9|53005.6|52880.6|994
1619423400000|2021-04-26 07:50:00|53035.6|52910.6|52913.4|52788.4|53036.3|52911.3|52911.4|52786.4|885
1619423700000|2021-04-26 07:55:00|52910.6|52785.6|52948|52823|53010.8|52885.8|52849.8|52724.8|805
1619424000000|2021-04-26 08:00:00|52948.3|52823.3|52800.9|52675.9|53060.3|52935.3|52795.9|52670.9|931
1619424300000|2021-04-26 08:05:00|52800.8|52675.8|52772.8|52647.8|52881.7|52756.7|52759.3|52634.3|939
1619424600000|2021-04-26 08:10:00|52774.2|52649.2|52723.1|52598.1|52834.8|52709.8|52708.4|52583.4|893
1619424900000|2021-04-26 08:15:00|52719.9|52594.9|52715.7|52590.7|52827.1|52702.1|52714.9|52589.9|812
1619425200000|2021-04-26 08:20:00|52715.8|52590.8|52832.4|52707.4|52841.4|52716.4|52662.7|52537.7|854
1619425500000|2021-04-26 08:25:00|52831.7|52706.7|52799.1|52674.1|52838.8|52713.8|52758.6|52633.6|677
1619425800000|2021-04-26 08:30:00|52799.9|52674.9|52818.7|52693.7|52839.2|52714.2|52775.2|52650.2|743
1619426100000|2021-04-26 08:35:00|52818.8|52693.8|52937.3|52812.3|52975.2|52850.2|52815.8|52690.8|818
1619426400000|2021-04-26 08:40:00|52936.5|52811.5|52763.9|52638.9|52936.5|52811.5|52716.3|52591.3|779
1619426700000|2021-04-26 08:45:00|52764.3|52639.3|52712.8|52587.8|52819.1|52694.1|52658|52533|903
1619427000000|2021-04-26 08:50:00|52712|52587|52772.9|52647.9|52787.3|52662.3|52694.2|52569.2|693
1619427300000|2021-04-26 08:55:00|52773|52648|52715.8|52590.8|52846.5|52721.5|52708.9|52583.9|635
1619427600000|2021-04-26 09:00:00|52718.2|52593.2|52715.6|52590.6|52736.7|52611.7|52698.7|52573.7|656
1619427900000|2021-04-26 09:05:00|52715.2|52590.2|52615.8|52490.8|52733.9|52608.9|52611.8|52486.8|783
1619428200000|2021-04-26 09:10:00|52616.1|52491.1|52541.4|52416.4|52633.5|52508.5|52448.9|52323.9|856
1619428500000|2021-04-26 09:15:00|52542.9|52417.9|52511.2|52386.2|52612.4|52487.4|52471.9|52346.9|834
1619428800000|2021-04-26 09:20:00|52511|52386|52581.7|52456.7|52620.5|52495.5|52472.1|52347.1|767
1619429100000|2021-04-26 09:25:00|52583.4|52458.4|52482.1|52357.1|52637.6|52512.6|52482.1|52357.1|766
1619429400000|2021-04-26 09:30:00|52477.7|52352.7|52640.9|52515.9|52644.5|52519.5|52473|52348|769
1619429700000|2021-04-26 09:35:00|52641.4|52516.4|52616.2|52491.2|52662.3|52537.3|52576.7|52451.7|799
1619430000000|2021-04-26 09:40:00|52616.7|52491.7|52741.1|52616.1|52745|52620|52592.6|52467.6|814
1619430300000|2021-04-26 09:45:00|52741.8|52616.8|53462.3|53337.3|53555.5|53430.5|52734|52609|1048
1619430600000|2021-04-26 09:50:00|53461.2|53336.2|53562.5|53437.5|53611|53486|53389.7|53264.7|919
1619430900000|2021-04-26 09:55:00|53560.9|53435.9|53574.1|53449.1|53582.2|53457.2|53331.7|53206.7|926
1619431200000|2021-04-26 10:00:00|53573.1|53448.1|53503.7|53378.7|53635.5|53510.5|53440.4|53315.4|964
1619431500000|2021-04-26 10:05:00|53503.5|53378.5|53405.7|53280.7|53507.4|53382.4|53339.9|53214.9|981
1619431800000|2021-04-26 10:10:00|53405.5|53280.5|53496.4|53371.4|53639.4|53514.4|53370.9|53245.9|1006
1619432100000|2021-04-26 10:15:00|53493.2|53368.2|53451.9|53326.9|53535.6|53410.6|53404.6|53279.6|979
1619432400000|2021-04-26 10:20:00|53445.5|53320.5|53510.7|53385.7|53607.7|53482.7|53426.4|53301.4|997
1619432700000|2021-04-26 10:25:00|53507.5|53382.5|53544.4|53419.4|53575.4|53450.4|53486.4|53361.4|805
1619433000000|2021-04-26 10:30:00|53545.2|53420.2|53488.7|53363.7|53549.9|53424.9|53449.2|53324.2|871
1619433300000|2021-04-26 10:35:00|53488.9|53363.9|53398.5|53273.5|53489.9|53364.9|53387|53262|829
1619433600000|2021-04-26 10:40:00|53398.8|53273.8|53327.5|53202.5|53442.3|53317.3|53292.6|53167.6|865
1619433900000|2021-04-26 10:45:00|53325.7|53200.7|53406.8|53281.8|53424.7|53299.7|53253.5|53128.5|930
1619434200000|2021-04-26 10:50:00|53411|53286|53365.8|53240.8|53446.2|53321.2|53331.1|53206.1|751
1619434500000|2021-04-26 10:55:00|53366.7|53241.7|53347.5|53222.5|53376.9|53251.9|53323.4|53198.4|619
1619434800000|2021-04-26 11:00:00|53347.9|53222.9|53518.1|53393.1|53523|53398|53344.7|53219.7|869
1619435100000|2021-04-26 11:05:00|53518.9|53393.9|53535.2|53410.2|53555.8|53430.8|53496.5|53371.5|728
1619435400000|2021-04-26 11:10:00|53536.5|53411.5|53604.9|53479.9|53665.7|53540.7|53524.8|53399.8|938
1619435700000|2021-04-26 11:15:00|53604.1|53479.1|53547|53422|53604.1|53479.1|53502.3|53377.3|938
1619436000000|2021-04-26 11:20:00|53548.4|53423.4|53791.9|53666.9|53811.6|53686.6|53526.2|53401.2|889
1619436300000|2021-04-26 11:25:00|53792.6|53667.6|53557.7|53432.7|53798.1|53673.1|53503.6|53378.6|990
1619436600000|2021-04-26 11:30:00|53553.5|53428.5|53595.8|53470.8|53619.9|53494.9|53429.7|53304.7|783
1619436900000|2021-04-26 11:35:00|53602.9|53477.9|53705.2|53580.2|53718.4|53593.4|53602.4|53477.4|854
1619437200000|2021-04-26 11:40:00|53702.8|53577.8|53770.5|53645.5|53796.2|53671.2|53636.5|53511.5|737
1619437500000|2021-04-26 11:45:00|53770.4|53645.4|53658.4|53533.4|53770.4|53645.4|53626.6|53501.6|952
1619437800000|2021-04-26 11:50:00|53659|53534|53701.8|53576.8|53731.4|53606.4|53593.6|53468.6|848
1619438100000|2021-04-26 11:55:00|53726|53601|53761.4|53636.4|53803.3|53678.3|53726|53601|785
1619438400000|2021-04-26 12:00:00|53760.4|53635.4|53820|53695|53958.5|53833.5|53681.4|53556.4|940
1619438700000|2021-04-26 12:05:00|53820.7|53695.7|53697.9|53572.9|53823.4|53698.4|53676.3|53551.3|798
1619439000000|2021-04-26 12:10:00|53697.6|53572.6|53717.9|53592.9|53726.2|53601.2|53602.4|53477.4|802
1619439300000|2021-04-26 12:15:00|53717|53592|53583.8|53458.8|53717.9|53592.9|53566.2|53441.2|795
1619439600000|2021-04-26 12:20:00|53583.3|53458.3|53792.7|53667.7|53827.6|53702.6|53583.3|53458.3|762
1619439900000|2021-04-26 12:25:00|53794.3|53669.3|53939.1|53814.1|53953.6|53828.6|53794.3|53669.3|837
1619440200000|2021-04-26 12:30:00|53937.7|53812.7|53910.1|53785.1|53968.3|53843.3|53820.4|53695.4|1032
1619440500000|2021-04-26 12:35:00|53908.8|53783.8|54006.8|53881.8|54052.3|53927.3|53908.8|53783.8|826
1619440800000|2021-04-26 12:40:00|54005.1|53880.1|53956|53831|54045.9|53920.9|53923.9|53798.9|894
1619441100000|2021-04-26 12:45:00|53955.1|53830.1|53800.8|53675.8|53963.9|53838.9|53784.5|53659.5|919
1619441400000|2021-04-26 12:50:00|53805.6|53680.6|53803.9|53678.9|53826.5|53701.5|53697.4|53572.4|948
1619441700000|2021-04-26 12:55:00|53804|53679|53625.7|53500.7|53806.1|53681.1|53622.3|53497.3|961
1619442000000|2021-04-26 13:00:00|53626.9|53501.9|53473.6|53348.6|53750.3|53625.3|53472.8|53347.8|913
1619442300000|2021-04-26 13:05:00|53474|53349|53549.2|53424.2|53575.1|53450.1|53471.2|53346.2|853
1619442600000|2021-04-26 13:10:00|53548.1|53423.1|53386.4|53261.4|53557.7|53432.7|53375.2|53250.2|872
1619442900000|2021-04-26 13:15:00|53386.8|53261.8|53632.1|53507.1|53633.7|53508.7|53385.9|53260.9|933
1619443200000|2021-04-26 13:20:00|53632|53507|53692|53567|53775.2|53650.2|53629.8|53504.8|857
1619443500000|2021-04-26 13:25:00|53692.4|53567.4|53819.8|53694.8|53823.9|53698.9|53692.4|53567.4|785
1619443800000|2021-04-26 13:30:00|53820.7|53695.7|53948.9|53823.9|53990.1|53865.1|53819.6|53694.6|727
1619444100000|2021-04-26 13:35:00|53948.7|53823.7|53889.2|53764.2|53950.2|53825.2|53814.5|53689.5|730
1619444400000|2021-04-26 13:40:00|53886.8|53761.8|54023.9|53898.9|54030.5|53905.5|53882.9|53757.9|662
1619444700000|2021-04-26 13:45:00|54024.2|53899.2|53983.8|53858.8|54033.8|53908.8|53925.6|53800.6|710
1619445000000|2021-04-26 13:50:00|53983.4|53858.4|53801.8|53676.8|53988.4|53863.4|53774.7|53649.7|733
1619445300000|2021-04-26 13:55:00|53801.1|53676.1|53819.6|53694.6|53844.2|53719.2|53693.7|53568.7|721
1619445600000|2021-04-26 14:00:00|53819.7|53694.7|53803.7|53678.7|53970.2|53845.2|53803.7|53678.7|937
1619445900000|2021-04-26 14:05:00|53798|53673|53725.3|53600.3|53801.2|53676.2|53717.9|53592.9|930
1619446200000|2021-04-26 14:10:00|53724.8|53599.8|53790.1|53665.1|53836|53711|53709.9|53584.9|851
1619446500000|2021-04-26 14:15:00|53796|53671|53695.7|53570.7|53817.5|53692.5|53622.9|53497.9|949
1619446800000|2021-04-26 14:20:00|53695.6|53570.6|53656.2|53531.2|53767.1|53642.1|53607.7|53482.7|955
1619447100000|2021-04-26 14:25:00|53652.1|53527.1|53739.3|53614.3|53769.9|53644.9|53645.6|53520.6|676
1619447400000|2021-04-26 14:30:00|53739.8|53614.8|53535.7|53410.7|53773.4|53648.4|53525.1|53400.1|936
1619447700000|2021-04-26 14:35:00|53539|53414|53659.1|53534.1|53682|53557|53534.2|53409.2|790
1619448000000|2021-04-26 14:40:00|53656.9|53531.9|53755.7|53630.7|53760.7|53635.7|53656.9|53531.9|742
1619448300000|2021-04-26 14:45:00|53755.6|53630.6|53800.7|53675.7|53868.8|53743.8|53755.3|53630.3|773
1619448600000|2021-04-26 14:50:00|53796.4|53671.4|53787.2|53662.2|53835.8|53710.8|53781.3|53656.3|772
1619448900000|2021-04-26 14:55:00|53786.2|53661.2|53678.2|53553.2|53787.4|53662.4|53610.8|53485.8|941
1619449200000|2021-04-26 15:00:00|53680.1|53555.1|53745.1|53620.1|53829.2|53704.2|53680.1|53555.1|966
1619449500000|2021-04-26 15:05:00|53744.4|53619.4|53614.9|53489.9|53750.3|53625.3|53612.8|53487.8|931
1619449800000|2021-04-26 15:10:00|53616.5|53491.5|53482|53357|53633.8|53508.8|53452.4|53327.4|973
1619450100000|2021-04-26 15:15:00|53482.2|53357.2|53557.6|53432.6|53562.3|53437.3|53409.4|53284.4|976
1619450400000|2021-04-26 15:20:00|53555.6|53430.6|53555.1|53430.1|53647.2|53522.2|53539.1|53414.1|821
1619450700000|2021-04-26 15:25:00|53551.6|53426.6|53629.1|53504.1|53718.8|53593.8|53532.6|53407.6|813
1619451000000|2021-04-26 15:30:00|53628.9|53503.9|53629.6|53504.6|53683.2|53558.2|53616|53491|859
1619451300000|2021-04-26 15:35:00|53629.5|53504.5|53662.2|53537.2|53664.6|53539.6|53627.6|53502.6|732
1619451600000|2021-04-26 15:40:00|53661.4|53536.4|53727.5|53602.5|53761.2|53636.2|53658.2|53533.2|880
1619451900000|2021-04-26 15:45:00|53727.1|53602.1|53776.3|53651.3|53826.4|53701.4|53664.4|53539.4|842
1619452200000|2021-04-26 15:50:00|53776.9|53651.9|53742|53617|53793|53668|53718.3|53593.3|799
1619452500000|2021-04-26 15:55:00|53741.3|53616.3|53710.3|53585.3|53741.6|53616.6|53662.8|53537.8|903
1619452800000|2021-04-26 16:00:00|53710.1|53585.1|53757.1|53632.1|53870.6|53745.6|53710.1|53585.1|988
1619453100000|2021-04-26 16:05:00|53758.7|53633.7|53502.1|53377.1|53774.5|53649.5|53442.4|53317.4|965
1619453400000|2021-04-26 16:10:00|53504.5|53379.5|53416.2|53291.2|53609.5|53484.5|53298|53173|1081
1619453700000|2021-04-26 16:15:00|53416.8|53291.8|53436.1|53311.1|53491.8|53366.8|53341.8|53216.8|992
1619454000000|2021-04-26 16:20:00|53435.8|53310.8|53270.6|53145.6|53497.6|53372.6|53139|53014|1027
1619454300000|2021-04-26 16:25:00|53269|53144|53178.7|53053.7|53303.7|53178.7|53018.2|52893.2|1087
1619454600000|2021-04-26 16:30:00|53179.9|53054.9|53327.7|53202.7|53353.2|53228.2|53057|52932|1015
1619454900000|2021-04-26 16:35:00|53327.5|53202.5|53378.4|53253.4|53460.5|53335.5|53320.2|53195.2|941
1619455200000|2021-04-26 16:40:00|53380.3|53255.3|53308.4|53183.4|53426.7|53301.7|53298.7|53173.7|901
1619455500000|2021-04-26 16:45:00|53311.6|53186.6|53433.2|53308.2|53470.3|53345.3|53307.9|53182.9|913
1619455800000|2021-04-26 16:50:00|53425.5|53300.5|53472.9|53347.9|53473.7|53348.7|53402.2|53277.2|857
1619456100000|2021-04-26 16:55:00|53472.4|53347.4|53424.1|53299.1|53494.1|53369.1|53400|53275|823
1619456400000|2021-04-26 17:00:00|53423.6|53298.6|53749.6|53624.6|53764.3|53639.3|53415.3|53290.3|918
1619456700000|2021-04-26 17:05:00|53752.1|53627.1|53738.3|53613.3|53798.9|53673.9|53687.3|53562.3|950
1619457000000|2021-04-26 17:10:00|53733.2|53608.2|53851.6|53726.6|53882.5|53757.5|53730.2|53605.2|858
1619457300000|2021-04-26 17:15:00|53848.7|53723.7|54070.5|53945.5|54073.4|53948.4|53830.6|53705.6|948
1619457600000|2021-04-26 17:20:00|54068.6|53943.6|54344.1|54219.1|54388.4|54263.4|54056|53931|1100
1619457900000|2021-04-26 17:25:00|54343.9|54218.9|54422.8|54297.8|54441.4|54316.4|54269.1|54144.1|966
1619458200000|2021-04-26 17:30:00|54419.3|54294.3|54262.8|54137.8|54424|54299|54257.7|54132.7|977
1619458500000|2021-04-26 17:35:00|54258.6|54133.6|54322.7|54197.7|54341.8|54216.8|54152.2|54027.2|967
1619458800000|2021-04-26 17:40:00|54321.8|54196.8|54314.7|54189.7|54349.3|54224.3|54276.4|54151.4|797
1619459100000|2021-04-26 17:45:00|54313.1|54188.1|54238|54113|54315.3|54190.3|54209.4|54084.4|842
1619459400000|2021-04-26 17:50:00|54236.1|54111.1|54035.8|53910.8|54238.9|54113.9|54016.7|53891.7|882
1619459700000|2021-04-26 17:55:00|54035.9|53910.9|54170.8|54045.8|54208.5|54083.5|54034.7|53909.7|921
1619460000000|2021-04-26 18:00:00|54172.6|54047.6|54065.7|53940.7|54193.9|54068.9|54035|53910|900
1619460300000|2021-04-26 18:05:00|54066.2|53941.2|54111.6|53986.6|54119.9|53994.9|54037|53912|848
1619460600000|2021-04-26 18:10:00|54112.3|53987.3|54302.2|54177.2|54339|54214|54104.8|53979.8|894
1619460900000|2021-04-26 18:15:00|54299.4|54174.4|54218.9|54093.9|54306.5|54181.5|54181.1|54056.1|828
1619461200000|2021-04-26 18:20:00|54218.2|54093.2|54169.1|54044.1|54246.7|54121.7|54083.4|53958.4|803
1619461500000|2021-04-26 18:25:00|54169.3|54044.3|54280.8|54155.8|54321.1|54196.1|54162.3|54037.3|855
1619461800000|2021-04-26 18:30:00|54280.6|54155.6|54347|54222|54403.4|54278.4|54280.6|54155.6|835
1619462100000|2021-04-26 18:35:00|54346.8|54221.8|54298.8|54173.8|54368.8|54243.8|54252.2|54127.2|753
1619462400000|2021-04-26 18:40:00|54298|54173|54277.8|54152.8|54385|54260|54277.8|54152.8|751
1619462700000|2021-04-26 18:45:00|54279.9|54154.9|54273.6|54148.6|54308.4|54183.4|54247.9|54122.9|869
1619463000000|2021-04-26 18:50:00|54272.3|54147.3|54354|54229|54381.8|54256.8|54259.9|54134.9|785
1619463300000|2021-04-26 18:55:00|54354.6|54229.6|54375|54250|54378.5|54253.5|54294.1|54169.1|744
1619463600000|2021-04-26 19:00:00|54376.7|54251.7|54218.2|54093.2|54444.7|54319.7|54150.4|54025.4|698
1619463900000|2021-04-26 19:05:00|54217.8|54092.8|54115.2|53990.2|54217.8|54092.8|53915.1|53790.1|974
1619464200000|2021-04-26 19:10:00|54114.7|53989.7|54050|53925|54246.3|54121.3|54048.3|53923.3|919
1619464500000|2021-04-26 19:15:00|54045.2|53920.2|54075.6|53950.6|54117.2|53992.2|54009.3|53884.3|856
1619464800000|2021-04-26 19:20:00|54075.5|53950.5|54045.4|53920.4|54077.4|53952.4|53943.9|53818.9|849
1619465100000|2021-04-26 19:25:00|54045.6|53920.6|53917.2|53792.2|54064.2|53939.2|53911.7|53786.7|702
1619465400000|2021-04-26 19:30:00|53920.9|53795.9|54025.5|53900.5|54072.2|53947.2|53861.8|53736.8|784
1619465700000|2021-04-26 19:35:00|54029.6|53904.6|53976.5|53851.5|54095.3|53970.3|53976.3|53851.3|839
1619466000000|2021-04-26 19:40:00|53971.1|53846.1|53979.5|53854.5|54021.6|53896.6|53950.5|53825.5|783
1619466300000|2021-04-26 19:45:00|53979.4|53854.4|53847.9|53722.9|53979.4|53854.4|53847.4|53722.4|853
1619466600000|2021-04-26 19:50:00|53846.9|53721.9|54086.9|53961.9|54112.2|53987.2|53843.7|53718.7|825
1619466900000|2021-04-26 19:55:00|54086.5|53961.5|54157.7|54032.7|54159.6|54034.6|54078.2|53953.2|823
1619467200000|2021-04-26 20:00:00|54158.4|54033.4|54014.1|53889.1|54160.6|54035.6|53963.2|53838.2|951
1619467500000|2021-04-26 20:05:00|54015.2|53890.2|54011.7|53886.7|54063.6|53938.6|53959|53834|822
1619467800000|2021-04-26 20:10:00|54013.9|53888.9|53887.4|53762.4|54021.4|53896.4|53884.7|53759.7|877
1619468100000|2021-04-26 20:15:00|53887.3|53762.3|53669.9|53544.9|53974.5|53849.5|53654.3|53529.3|936
1619468400000|2021-04-26 20:20:00|53670|53545|53566.3|53441.3|53723.4|53598.4|53558|53433|876
1619468700000|2021-04-26 20:25:00|53573.8|53448.8|53343.1|53218.1|53640|53515|53337.4|53212.4|1050
1619469000000|2021-04-26 20:30:00|53346.8|53221.8|53514.5|53389.5|53525.7|53400.7|53326.1|53201.1|837
1619469300000|2021-04-26 20:35:00|53512.9|53387.9|53650.3|53525.3|53650.9|53525.9|53497.9|53372.9|711
1619469600000|2021-04-26 20:40:00|53649.9|53524.9|53554|53429|53698.4|53573.4|53545.9|53420.9|683
1619469900000|2021-04-26 20:45:00|53555.2|53430.2|53500.1|53375.1|53570.6|53445.6|53427.2|53302.2|931
1619470200000|2021-04-26 20:50:00|53499.6|53374.6|53344.1|53219.1|53591.3|53466.3|53311.9|53186.9|947
1619470500000|2021-04-26 20:55:00|53344.3|53219.3|53308.5|53183.5|53484|53359|53307.7|53182.7|883
1619470800000|2021-04-26 21:00:00|53308.4|53183.4|52819.3|52694.3|53308.4|53183.4|52815.1|52690.1|1030
1619471100000|2021-04-26 21:05:00|52810.5|52685.5|52937.9|52812.9|52942.8|52817.8|52807.1|52682.1|1037
1619471400000|2021-04-26 21:10:00|52937.7|52812.7|53048.8|52923.8|53139|53014|52878|52753|1042
1619471700000|2021-04-26 21:15:00|53049.4|52924.4|52861.5|52736.5|53049.4|52924.4|52770.3|52645.3|950
1619472000000|2021-04-26 21:20:00|52859.9|52734.9|52780.8|52655.8|52869.4|52744.4|52756.7|52631.7|871
1619472300000|2021-04-26 21:25:00|52779.8|52654.8|52758.2|52633.2|52817.1|52692.1|52706.2|52581.2|750
1619472600000|2021-04-26 21:30:00|52758.7|52633.7|53266.8|53141.8|53307.2|53182.2|52757.6|52632.6|918
1619472900000|2021-04-26 21:35:00|53266.6|53141.6|53245.8|53120.8|53274.7|53149.7|53199.4|53074.4|674
1619473200000|2021-04-26 21:40:00|53244.4|53119.4|53562.3|53437.3|53571.3|53446.3|53194.6|53069.6|818
1619473500000|2021-04-26 21:45:00|53562.7|53437.7|53520.5|53395.5|53564.5|53439.5|53495.4|53370.4|589
1619473800000|2021-04-26 21:50:00|53520.3|53395.3|53409.6|53284.6|53520.3|53395.3|53409|53284|628
1619474100000|2021-04-26 21:55:00|53408.8|53283.8|53453.6|53328.6|53454.8|53329.8|53333.6|53208.6|590
1619474400000|2021-04-26 22:00:00|53459.7|53334.7|53156.4|53031.4|53461.9|53336.9|53122.6|52997.6|1021
1619474700000|2021-04-26 22:05:00|53156.3|53031.3|53364.7|53239.7|53371.3|53246.3|52982.9|52857.9|978
1619475000000|2021-04-26 22:10:00|53364.9|53239.9|53990.3|53865.3|54020.4|53895.4|53362.4|53237.4|1074
1619475300000|2021-04-26 22:15:00|53988.6|53863.6|54144.4|54019.4|54301.3|54176.3|53898.7|53773.7|1132
1619475600000|2021-04-26 22:20:00|54142.4|54017.4|54054.5|53929.5|54228.7|54103.7|54005.6|53880.6|1036
1619475900000|2021-04-26 22:25:00|54052.3|53927.3|53828.4|53703.4|54074.5|53949.5|53810.1|53685.1|1000
1619476200000|2021-04-26 22:30:00|53828.6|53703.6|53838.7|53713.7|53871.7|53746.7|53661.2|53536.2|983
1619476500000|2021-04-26 22:35:00|53839.2|53714.2|53743|53618|53978.9|53853.9|53637|53512|1048
1619476800000|2021-04-26 22:40:00|53743.2|53618.2|53621.2|53496.2|53747.1|53622.1|53556.5|53431.5|955
1619477100000|2021-04-26 22:45:00|53619.2|53494.2|53761.6|53636.6|53765|53640|53618.9|53493.9|986
1619477400000|2021-04-26 22:50:00|53765.4|53640.4|53671.3|53546.3|53765.4|53640.4|53543.6|53418.6|845
1619477700000|2021-04-26 22:55:00|53671.9|53546.9|53692.3|53567.3|53733.4|53608.4|53620.9|53495.9|825
1619478000000|2021-04-26 23:00:00|53681.2|53556.2|53678|53553|53715.3|53590.3|53567.8|53442.8|974
1619478300000|2021-04-26 23:05:00|53679.1|53554.1|53802.6|53677.6|53862.8|53737.8|53647.4|53522.4|882
1619478600000|2021-04-26 23:10:00|53801.5|53676.5|53756.4|53631.4|53801.5|53676.5|53670.7|53545.7|945
1619478900000|2021-04-26 23:15:00|53756.3|53631.3|53912.7|53787.7|53959|53834|53742.1|53617.1|998
1619479200000|2021-04-26 23:20:00|53915.8|53790.8|54053.2|53928.2|54120.1|53995.1|53887.8|53762.8|1029
1619479500000|2021-04-26 23:25:00|54053.6|53928.6|53929.4|53804.4|54053.9|53928.9|53876.7|53751.7|951
1619479800000|2021-04-26 23:30:00|53929.1|53804.1|53940.2|53815.2|54006.8|53881.8|53868.2|53743.2|816
1619480100000|2021-04-26 23:35:00|53940.3|53815.3|53989.9|53864.9|53992.1|53867.1|53896.5|53771.5|920
1619480400000|2021-04-26 23:40:00|53988.8|53863.8|53979.5|53854.5|54053|53928|53954.2|53829.2|970
1619480700000|2021-04-26 23:45:00|53980.8|53855.8|54040.9|53915.9|54087.5|53962.5|53945.5|53820.5|988
1619481000000|2021-04-26 23:50:00|54038.9|53913.9|54066.2|53941.2|54120.2|53995.2|54006.4|53881.4|957
1619481300000|2021-04-26 23:55:00|54064.4|53939.4|54115.1|53990.1|54125.1|54000.1|54059.4|53934.4|860
1619481600000|2021-04-27 00:00:00|54113.5|53988.5|54075.7|53950.7|54248.7|54123.7|53962.4|53837.4|954
1619481900000|2021-04-27 00:05:00|54075.5|53950.5|54056.9|53931.9|54101.1|53976.1|53891|53766|1076
1619482200000|2021-04-27 00:10:00|54057.6|53932.6|53887|53762|54094.8|53969.8|53811.8|53686.8|1016
1619482500000|2021-04-27 00:15:00|53885.7|53760.7|53878.3|53753.3|53928.3|53803.3|53788.8|53663.8|1006
1619482800000|2021-04-27 00:20:00|53879.5|53754.5|53786.6|53661.6|53927.6|53802.6|53779.1|53654.1|1012
1619483100000|2021-04-27 00:25:00|53785.8|53660.8|53667.9|53542.9|53796.5|53671.5|53644.5|53519.5|977
1619483400000|2021-04-27 00:30:00|53668.2|53543.2|53876.7|53751.7|53903.7|53778.7|53668.1|53543.1|864
1619483700000|2021-04-27 00:35:00|53876|53751|53953.7|53828.7|53989.2|53864.2|53818.9|53693.9|899
1619484000000|2021-04-27 00:40:00|53954.4|53829.4|53845.9|53720.9|54024.7|53899.7|53845.8|53720.8|896
1619484300000|2021-04-27 00:45:00|53845.7|53720.7|53767.1|53642.1|53867.8|53742.8|53750.9|53625.9|926
1619484600000|2021-04-27 00:50:00|53762.8|53637.8|53784.8|53659.8|53830.1|53705.1|53750.3|53625.3|918
1619484900000|2021-04-27 00:55:00|53783.6|53658.6|53767.5|53642.5|53875.5|53750.5|53762.6|53637.6|936
1619485200000|2021-04-27 01:00:00|53767.3|53642.3|53788.2|53663.2|53834.1|53709.1|53700.2|53575.2|927
1619485500000|2021-04-27 01:05:00|53787.2|53662.2|53872.4|53747.4|53905.7|53780.7|53787.2|53662.2|780
1619485800000|2021-04-27 01:10:00|53872.1|53747.1|53881.5|53756.5|53914.3|53789.3|53865.6|53740.6|703
1619486100000|2021-04-27 01:15:00|53882.4|53757.4|53808.9|53683.9|53894.9|53769.9|53800.1|53675.1|748
1619486400000|2021-04-27 01:20:00|53808.8|53683.8|53760.1|53635.1|53836.2|53711.2|53732.4|53607.4|807
1619486700000|2021-04-27 01:25:00|53760.5|53635.5|53904.9|53779.9|53904.9|53779.9|53755|53630|869
1619487000000|2021-04-27 01:30:00|53904.6|53779.6|53795.7|53670.7|53909.1|53784.1|53720.7|53595.7|826
1619487300000|2021-04-27 01:35:00|53793.6|53668.6|53756.5|53631.5|53831.4|53706.4|53752.1|53627.1|765
1619487600000|2021-04-27 01:40:00|53757|53632|53845|53720|53848.1|53723.1|53724.9|53599.9|687
1619487900000|2021-04-27 01:45:00|53845.2|53720.2|53850.7|53725.7|53863.1|53738.1|53818.5|53693.5|629
1619488200000|2021-04-27 01:50:00|53851.3|53726.3|53715.4|53590.4|53857.7|53732.7|53714.9|53589.9|827
1619488500000|2021-04-27 01:55:00|53715|53590|53890.8|53765.8|53908|53783|53700.1|53575.1|861
1619488800000|2021-04-27 02:00:00|53890.4|53765.4|53897.6|53772.6|54036.5|53911.5|53860.2|53735.2|875
1619489100000|2021-04-27 02:05:00|53898.1|53773.1|54037.2|53912.2|54082.7|53957.7|53857.9|53732.9|956
1619489400000|2021-04-27 02:10:00|54034.5|53909.5|53997.3|53872.3|54068.9|53943.9|53972.8|53847.8|831
1619489700000|2021-04-27 02:15:00|53997.5|53872.5|53978|53853|53998.4|53873.4|53916.7|53791.7|779
1619490000000|2021-04-27 02:20:00|53978.3|53853.3|54028.2|53903.2|54029.3|53904.3|53954|53829|753
1619490300000|2021-04-27 02:25:00|54028.1|53903.1|54055.5|53930.5|54108.5|53983.5|53969.4|53844.4|895
1619490600000|2021-04-27 02:30:00|54055|53930|53952.8|53827.8|54055|53930|53918|53793|808
1619490900000|2021-04-27 02:35:00|53952.9|53827.9|53981.3|53856.3|53981.3|53856.3|53929.5|53804.5|695
1619491200000|2021-04-27 02:40:00|53981.5|53856.5|54030.9|53905.9|54030.9|53905.9|53970.4|53845.4|543
1619491500000|2021-04-27 02:45:00|54031.2|53906.2|54032.8|53907.8|54039|53914|53988.1|53863.1|688
1619491800000|2021-04-27 02:50:00|54031.8|53906.8|53961.8|53836.8|54033.9|53908.9|53950.5|53825.5|565
1619492100000|2021-04-27 02:55:00|53961.4|53836.4|53948.7|53823.7|53987.7|53862.7|53926.4|53801.4|604
1619492400000|2021-04-27 03:00:00|53947.5|53822.5|53873.3|53748.3|53949|53824|53843.3|53718.3|756
1619492700000|2021-04-27 03:05:00|53873.9|53748.9|53802.8|53677.8|53897.4|53772.4|53802.8|53677.8|820
1619493000000|2021-04-27 03:10:00|53803.9|53678.9|53800.8|53675.8|53831.8|53706.8|53779.5|53654.5|595
1619493300000|2021-04-27 03:15:00|53801.7|53676.7|53743|53618|53828.4|53703.4|53735.5|53610.5|748
1619493600000|2021-04-27 03:20:00|53743.6|53618.6|53493.4|53368.4|53792.1|53667.1|53449.4|53324.4|988
1619493900000|2021-04-27 03:25:00|53494.7|53369.7|53583.3|53458.3|53619.4|53494.4|53494.7|53369.7|862
1619494200000|2021-04-27 03:30:00|53581.8|53456.8|53667.5|53542.5|53718.3|53593.3|53576.8|53451.8|810
1619494500000|2021-04-27 03:35:00|53667.4|53542.4|53594.9|53469.9|53708.3|53583.3|53578.5|53453.5|974
1619494800000|2021-04-27 03:40:00|53594|53469|53606.6|53481.6|53608.1|53483.1|53526|53401|950
1619495100000|2021-04-27 03:45:00|53608|53483|53669.8|53544.8|53687.2|53562.2|53607.6|53482.6|898
1619495400000|2021-04-27 03:50:00|53678.7|53553.7|53671.6|53546.6|53681|53556|53623.3|53498.3|790
1619495700000|2021-04-27 03:55:00|53671.7|53546.7|53584.7|53459.7|53681.8|53556.8|53559.4|53434.4|857
1619496000000|2021-04-27 04:00:00|53586.4|53461.4|53620.6|53495.6|53711.8|53586.8|53540.3|53415.3|979
1619496300000|2021-04-27 04:05:00|53620.5|53495.5|53623.1|53498.1|53677.5|53552.5|53572.1|53447.1|895
1619496600000|2021-04-27 04:10:00|53623.4|53498.4|53571.2|53446.2|53631.8|53506.8|53565.6|53440.6|769
1619496900000|2021-04-27 04:15:00|53574.9|53449.9|53435.9|53310.9|53576.5|53451.5|53396.3|53271.3|981
1619497200000|2021-04-27 04:20:00|53437.4|53312.4|53505.8|53380.8|53515.4|53390.4|53432.3|53307.3|849
1619497500000|2021-04-27 04:25:00|53504.7|53379.7|53537.3|53412.3|53590.7|53465.7|53500.4|53375.4|784
1619497800000|2021-04-27 04:30:00|53537.1|53412.1|53482.3|53357.3|53539.6|53414.6|53459|53334|702
1619498100000|2021-04-27 04:35:00|53483.6|53358.6|53566|53441|53578.6|53453.6|53467.8|53342.8|932
1619498400000|2021-04-27 04:40:00|53563.4|53438.4|53529.3|53404.3|53613.8|53488.8|53520.9|53395.9|835
1619498700000|2021-04-27 04:45:00|53530|53405|53586.5|53461.5|53648.9|53523.9|53505.1|53380.1|841
1619499000000|2021-04-27 04:50:00|53581.9|53456.9|53514.9|53389.9|53596.3|53471.3|53467.8|53342.8|906
1619499300000|2021-04-27 04:55:00|53515.1|53390.1|53588.4|53463.4|53607.8|53482.8|53515.1|53390.1|774
1619499600000|2021-04-27 05:00:00|53589|53464|53809|53684|53820.3|53695.3|53550.3|53425.3|912
1619499900000|2021-04-27 05:05:00|53809.2|53684.2|53961.4|53836.4|53989.9|53864.9|53809.2|53684.2|883
1619500200000|2021-04-27 05:10:00|53961.1|53836.1|54007.4|53882.4|54060.5|53935.5|53940.7|53815.7|829
1619500500000|2021-04-27 05:15:00|54006.4|53881.4|53968.1|53843.1|54007.3|53882.3|53927.8|53802.8|947
1619500800000|2021-04-27 05:20:00|53967.3|53842.3|53976.6|53851.6|53984.7|53859.7|53936.4|53811.4|829
1619501100000|2021-04-27 05:25:00|53971.9|53846.9|54033.8|53908.8|54041.5|53916.5|53970.3|53845.3|864
1619501400000|2021-04-27 05:30:00|54034.7|53909.7|54002.5|53877.5|54053.7|53928.7|53974.1|53849.1|815
1619501700000|2021-04-27 05:35:00|54001.7|53876.7|54047.3|53922.3|54053.7|53928.7|53977.4|53852.4|831
1619502000000|2021-04-27 05:40:00|54047.2|53922.2|53981|53856|54054.7|53929.7|53975.4|53850.4|770
1619502300000|2021-04-27 05:45:00|53980.7|53855.7|53970.2|53845.2|53989.9|53864.9|53917.6|53792.6|646
1619502600000|2021-04-27 05:50:00|53970.1|53845.1|54048.8|53923.8|54050.1|53925.1|53970|53845|659
1619502900000|2021-04-27 05:55:00|54045.3|53920.3|54051.2|53926.2|54066.4|53941.4|54028.8|53903.8|655
1619503200000|2021-04-27 06:00:00|54051.5|53926.5|54201.8|54076.8|54237.3|54112.3|54039.1|53914.1|888
1619503500000|2021-04-27 06:05:00|54201.2|54076.2|54570.4|54445.4|54570.4|54445.4|54177.2|54052.2|741
1619503800000|2021-04-27 06:10:00|54566.5|54441.5|54741.7|54616.7|54812.1|54687.1|54486|54361|1069
1619504100000|2021-04-27 06:15:00|54740|54615|54702.3|54577.3|54765.6|54640.6|54657.4|54532.4|906
1619504400000|2021-04-27 06:20:00|54702.5|54577.5|54789.6|54664.6|54870.8|54745.8|54656.4|54531.4|915
1619504700000|2021-04-27 06:25:00|54793.1|54668.1|54850.1|54725.1|54855.1|54730.1|54741.3|54616.3|1030
1619505000000|2021-04-27 06:30:00|54857.1|54732.1|54751.4|54626.4|54877.9|54752.9|54733.2|54608.2|895
1619505300000|2021-04-27 06:35:00|54749.9|54624.9|54761.1|54636.1|54777.1|54652.1|54736.6|54611.6|886
1619505600000|2021-04-27 06:40:00|54761.8|54636.8|54784|54659|54801.5|54676.5|54694.7|54569.7|831
1619505900000|2021-04-27 06:45:00|54785.9|54660.9|54770.6|54645.6|54824.7|54699.7|54721.8|54596.8|824
1619506200000|2021-04-27 06:50:00|54772|54647|54821|54696|54821|54696|54718.4|54593.4|810
1619506500000|2021-04-27 06:55:00|54820.8|54695.8|54834.7|54709.7|54896.3|54771.3|54807.8|54682.8|752
1619506800000|2021-04-27 07:00:00|54835.2|54710.2|54751|54626|54868.2|54743.2|54702.5|54577.5|722
1619507100000|2021-04-27 07:05:00|54751.3|54626.3|54770.8|54645.8|54792.1|54667.1|54725|54600|751
1619507400000|2021-04-27 07:10:00|54770.7|54645.7|54866.9|54741.9|54868.8|54743.8|54766.1|54641.1|572
1619507700000|2021-04-27 07:15:00|54866|54741|54872.8|54747.8|54899.9|54774.9|54804.2|54679.2|874
1619508000000|2021-04-27 07:20:00|54879.7|54754.7|54851.2|54726.2|54972.9|54847.9|54807.6|54682.6|834
1619508300000|2021-04-27 07:25:00|54851.1|54726.1|54802.3|54677.3|54853|54728|54766.8|54641.8|774
1619508600000|2021-04-27 07:30:00|54803.5|54678.5|54773.5|54648.5|54804.9|54679.9|54757.6|54632.6|645
1619508900000|2021-04-27 07:35:00|54772.3|54647.3|54780.3|54655.3|54781.7|54656.7|54764.4|54639.4|560
1619509200000|2021-04-27 07:40:00|54781.7|54656.7|54766.2|54641.2|54781.7|54656.7|54752.9|54627.9|603
1619509500000|2021-04-27 07:45:00|54769.5|54644.5|54767.1|54642.1|54788.7|54663.7|54757.2|54632.2|565
1619509800000|2021-04-27 07:50:00|54767.2|54642.2|54534.3|54409.3|54770.6|54645.6|54515.2|54390.2|762
1619510100000|2021-04-27 07:55:00|54534.7|54409.7|54650.4|54525.4|54667.8|54542.8|54452.2|54327.2|810
1619510400000|2021-04-27 08:00:00|54650.1|54525.1|54659.2|54534.2|54684.1|54559.1|54539.3|54414.3|871
1619510700000|2021-04-27 08:05:00|54659.3|54534.3|54886.8|54761.8|54928.4|54803.4|54602.2|54477.2|945
1619511000000|2021-04-27 08:10:00|54886.3|54761.3|54849.9|54724.9|54919.6|54794.6|54827.1|54702.1|898
1619511300000|2021-04-27 08:15:00|54850.1|54725.1|54816.8|54691.8|54876.5|54751.5|54794.8|54669.8|837
1619511600000|2021-04-27 08:20:00|54816.6|54691.6|55036.4|54911.4|55059.4|54934.4|54816.6|54691.6|788
1619511900000|2021-04-27 08:25:00|55033.4|54908.4|54911.7|54786.7|55045.9|54920.9|54899|54774|940
1619512200000|2021-04-27 08:30:00|54909.9|54784.9|54745.3|54620.3|54977.9|54852.9|54740.8|54615.8|832
1619512500000|2021-04-27 08:35:00|54744.4|54619.4|54801.4|54676.4|54817.8|54692.8|54673.5|54548.5|934
1619512800000|2021-04-27 08:40:00|54800.7|54675.7|54688.6|54563.6|54804.9|54679.9|54645.1|54520.1|951
1619513100000|2021-04-27 08:45:00|54688.9|54563.9|54690.1|54565.1|54737.4|54612.4|54608.6|54483.6|946
1619513400000|2021-04-27 08:50:00|54691.3|54566.3|54660.2|54535.2|54725.5|54600.5|54643.1|54518.1|746
1619513700000|2021-04-27 08:55:00|54659.9|54534.9|54568.1|54443.1|54660|54535|54512.4|54387.4|943
1619514000000|2021-04-27 09:00:00|54568|54443|54643.7|54518.7|54671.7|54546.7|54531|54406|780
1619514300000|2021-04-27 09:05:00|54645.4|54520.4|54606.5|54481.5|54652.8|54527.8|54579.2|54454.2|743
1619514600000|2021-04-27 09:10:00|54607|54482|54466.6|54341.6|54640.2|54515.2|54463.6|54338.6|714
1619514900000|2021-04-27 09:15:00|54467.1|54342.1|54624.1|54499.1|54668.7|54543.7|54467.1|54342.1|846
1619515200000|2021-04-27 09:20:00|54622.8|54497.8|54656.5|54531.5|54685|54560|54614.7|54489.7|773
1619515500000|2021-04-27 09:25:00|54656|54531|54644.1|54519.1|54719.3|54594.3|54642.9|54517.9|705
1619515800000|2021-04-27 09:30:00|54646.7|54521.7|54714.5|54589.5|54740|54615|54645.5|54520.5|756
1619516100000|2021-04-27 09:35:00|54714.8|54589.8|54760.5|54635.5|54811.6|54686.6|54702.1|54577.1|624
1619516400000|2021-04-27 09:40:00|54764.4|54639.4|54761.1|54636.1|54783.3|54658.3|54713.7|54588.7|698
1619516700000|2021-04-27 09:45:00|54761.4|54636.4|54805.9|54680.9|54806.5|54681.5|54743.4|54618.4|570
1619517000000|2021-04-27 09:50:00|54805.8|54680.8|54766.6|54641.6|54805.9|54680.9|54689.7|54564.7|727
1619517300000|2021-04-27 09:55:00|54766.8|54641.8|54630.4|54505.4|54767.8|54642.8|54565.5|54440.5|891
1619517600000|2021-04-27 10:00:00|54631.7|54506.7|54672.8|54547.8|54676.9|54551.9|54574.2|54449.2|805
1619517900000|2021-04-27 10:05:00|54672.2|54547.2|54699.6|54574.6|54779.4|54654.4|54619.1|54494.1|933
1619518200000|2021-04-27 10:10:00|54699.7|54574.7|54632.2|54507.2|54740.2|54615.2|54581.4|54456.4|889
1619518500000|2021-04-27 10:15:00|54631|54506|54590.6|54465.6|54638.7|54513.7|54569|54444|600
1619518800000|2021-04-27 10:20:00|54590.2|54465.2|54689.2|54564.2|54743|54618|54576.7|54451.7|814
1619519100000|2021-04-27 10:25:00|54690.5|54565.5|54680|54555|54761|54636|54662.4|54537.4|727
1619519400000|2021-04-27 10:30:00|54680.4|54555.4|54721.8|54596.8|54723.4|54598.4|54636|54511|636
1619519700000|2021-04-27 10:35:00|54721.7|54596.7|54711.8|54586.8|54755.9|54630.9|54699.2|54574.2|570
1619520000000|2021-04-27 10:40:00|54712.5|54587.5|54691.2|54566.2|54736.1|54611.1|54687.8|54562.8|515
1619520300000|2021-04-27 10:45:00|54691|54566|54805.4|54680.4|54813.8|54688.8|54691|54566|689
1619520600000|2021-04-27 10:50:00|54807.8|54682.8|54882.1|54757.1|54883.8|54758.8|54804.5|54679.5|614
1619520900000|2021-04-27 10:55:00|54882.7|54757.7|54842.4|54717.4|54913.9|54788.9|54828.7|54703.7|715
1619521200000|2021-04-27 11:00:00|54842|54717|54984.7|54859.7|54985.1|54860.1|54840.1|54715.1|631
1619521500000|2021-04-27 11:05:00|54981.4|54856.4|54936.8|54811.8|55023.8|54898.8|54926.1|54801.1|851
1619521800000|2021-04-27 11:10:00|54936.4|54811.4|54975.2|54850.2|54990.8|54865.8|54936.4|54811.4|684
1619522100000|2021-04-27 11:15:00|54975.4|54850.4|55017.4|54892.4|55076.7|54951.7|54974.9|54849.9|825
1619522400000|2021-04-27 11:20:00|55017.3|54892.3|54827.8|54702.8|55028.7|54903.7|54819.6|54694.6|824
1619522700000|2021-04-27 11:25:00|54830.6|54705.6|54871.4|54746.4|54888.7|54763.7|54800.4|54675.4|705
1619523000000|2021-04-27 11:30:00|54871.3|54746.3|54952.7|54827.7|54967.9|54842.9|54867.9|54742.9|610
1619523300000|2021-04-27 11:35:00|54951.3|54826.3|55031.6|54906.6|55064.2|54939.2|54951.3|54826.3|840
1619523600000|2021-04-27 11:40:00|55030.2|54905.2|55013.2|54888.2|55041.5|54916.5|54981.6|54856.6|657
1619523900000|2021-04-27 11:45:00|55013.3|54888.3|55087.9|54962.9|55090.5|54965.5|55012.8|54887.8|617
1619524200000|2021-04-27 11:50:00|55091.4|54966.4|55313.6|55188.6|55358.9|55233.9|55091.3|54966.3|947
1619524500000|2021-04-27 11:55:00|55313.5|55188.5|55264.2|55139.2|55317.2|55192.2|55234.9|55109.9|914
1619524800000|2021-04-27 12:00:00|55268.3|55143.3|55321.5|55196.5|55329.9|55204.9|55213.2|55088.2|880
1619525100000|2021-04-27 12:05:00|55322.3|55197.3|55249.5|55124.5|55394.5|55269.5|55230.3|55105.3|915
1619525400000|2021-04-27 12:10:00|55250.1|55125.1|55168.3|55043.3|55251.9|55126.9|55150.8|55025.8|766
1619525700000|2021-04-27 12:15:00|55170.4|55045.4|55085.2|54960.2|55242.3|55117.3|55053.5|54928.5|815
1619526000000|2021-04-27 12:20:00|55084.6|54959.6|55103.7|54978.7|55131|55006|55084.6|54959.6|705
1619526300000|2021-04-27 12:25:00|55102.8|54977.8|55072.8|54947.8|55128.6|55003.6|55067.4|54942.4|696
1619526600000|2021-04-27 12:30:00|55072.1|54947.1|55072.8|54947.8|55093|54968|55062.4|54937.4|641
1619526900000|2021-04-27 12:35:00|55072.7|54947.7|55062.9|54937.9|55120.1|54995.1|55051.1|54926.1|503
1619527200000|2021-04-27 12:40:00|55062.3|54937.3|54966.2|54841.2|55067|54942|54904.3|54779.3|788
1619527500000|2021-04-27 12:45:00|54965.6|54840.6|55073.9|54948.9|55074.3|54949.3|54961.5|54836.5|606
1619527800000|2021-04-27 12:50:00|55073.7|54948.7|55041.5|54916.5|55079.8|54954.8|55032|54907|527
1619528100000|2021-04-27 12:55:00|55041.6|54916.6|54963|54838|55049.9|54924.9|54945.4|54820.4|636
1619528400000|2021-04-27 13:00:00|54963.1|54838.1|55018.1|54893.1|55031.2|54906.2|54963|54838|563
1619528700000|2021-04-27 13:05:00|55018.9|54893.9|55051.9|54926.9|55064.5|54939.5|55003.5|54878.5|589
1619529000000|2021-04-27 13:10:00|55051|54926|55108.1|54983.1|55109.3|54984.3|55049|54924|479
1619529300000|2021-04-27 13:15:00|55108.3|54983.3|55065.6|54940.6|55108.3|54983.3|55056.7|54931.7|477
1619529600000|2021-04-27 13:20:00|55065.9|54940.9|54995|54870|55065.9|54940.9|54973.8|54848.8|522
1619529900000|2021-04-27 13:25:00|54994.4|54869.4|54994.4|54869.4|55067.2|54942.2|54989|54864|515
1619530200000|2021-04-27 13:30:00|54994.5|54869.5|55063.6|54938.6|55063.9|54938.9|54992|54867|468
1619530500000|2021-04-27 13:35:00|55062.5|54937.5|54679.7|54554.7|55141.4|55016.4|54643.2|54518.2|781
1619530800000|2021-04-27 13:40:00|54679.6|54554.6|54687.6|54562.6|54744.4|54619.4|54578.3|54453.3|756
1619531100000|2021-04-27 13:45:00|54686.2|54561.2|54779|54654|54793.4|54668.4|54664.5|54539.5|705
1619531400000|2021-04-27 13:50:00|54782.6|54657.6|54850.3|54725.3|54853.5|54728.5|54781.7|54656.7|660
1619531700000|2021-04-27 13:55:00|54851.2|54726.2|54829|54704|54854.3|54729.3|54765.4|54640.4|659
1619532000000|2021-04-27 14:00:00|54824.3|54699.3|54688.7|54563.7|54864.4|54739.4|54669.9|54544.9|744
1619532300000|2021-04-27 14:05:00|54690|54565|54527.6|54402.6|54718|54593|54506.7|54381.7|958
1619532600000|2021-04-27 14:10:00|54527.7|54402.7|54625.4|54500.4|54625.5|54500.5|54513.9|54388.9|937
1619532900000|2021-04-27 14:15:00|54621|54496|54562.4|54437.4|54631.2|54506.2|54525.4|54400.4|875
1619533200000|2021-04-27 14:20:00|54562.6|54437.6|54850.4|54725.4|54859.7|54734.7|54559|54434|943
1619533500000|2021-04-27 14:25:00|54850.3|54725.3|55127.6|55002.6|55160.2|55035.2|54833.9|54708.9|1058
1619533800000|2021-04-27 14:30:00|55126.6|55001.6|55050.1|54925.1|55133.5|55008.5|54992.2|54867.2|1005
1619534100000|2021-04-27 14:35:00|55050.2|54925.2|54957.7|54832.7|55050.2|54925.2|54872.3|54747.3|892
1619534400000|2021-04-27 14:40:00|54957.3|54832.3|55088.6|54963.6|55104.8|54979.8|54903.6|54778.6|934
1619534700000|2021-04-27 14:45:00|55088.3|54963.3|55107.6|54982.6|55190.8|55065.8|55068.6|54943.6|881
1619535000000|2021-04-27 14:50:00|55107.9|54982.9|55065.5|54940.5|55149.2|55024.2|55042.5|54917.5|775
1619535300000|2021-04-27 14:55:00|55066|54941|55078.1|54953.1|55152.2|55027.2|55036.1|54911.1|903
1619535600000|2021-04-27 15:00:00|55079.2|54954.2|55010.7|54885.7|55173.9|55048.9|54990|54865|942
1619535900000|2021-04-27 15:05:00|55010.4|54885.4|55072|54947|55116.7|54991.7|54990.9|54865.9|725
1619536200000|2021-04-27 15:10:00|55074.6|54949.6|55081.8|54956.8|55141.5|55016.5|55021.4|54896.4|820
1619536500000|2021-04-27 15:15:00|55081.7|54956.7|55000.5|54875.5|55096.4|54971.4|54998.8|54873.8|686
1619536800000|2021-04-27 15:20:00|55000.2|54875.2|55039.4|54914.4|55073|54948|54991.1|54866.1|663
1619537100000|2021-04-27 15:25:00|55040.7|54915.7|55071.8|54946.8|55073.8|54948.8|55032|54907|498
1619537400000|2021-04-27 15:30:00|55072.3|54947.3|55041.9|54916.9|55107.1|54982.1|55018|54893|733
1619537700000|2021-04-27 15:35:00|55041.5|54916.5|55131.3|55006.3|55147.5|55022.5|55038.3|54913.3|889
1619538000000|2021-04-27 15:40:00|55132.1|55007.1|55335.3|55210.3|55335.5|55210.5|55115.1|54990.1|837
1619538300000|2021-04-27 15:45:00|55336.4|55211.4|55158.6|55033.6|55406.2|55281.2|55158.6|55033.6|988
1619538600000|2021-04-27 15:50:00|55166.1|55041.1|55137.3|55012.3|55217.5|55092.5|55130.2|55005.2|884
1619538900000|2021-04-27 15:55:00|55135|55010|55127.1|55002.1|55208.9|55083.9|55116.8|54991.8|799
1619539200000|2021-04-27 16:00:00|55124|54999|54999.4|54874.4|55209.5|55084.5|54997.9|54872.9|863
1619539500000|2021-04-27 16:05:00|55000.5|54875.5|54985.2|54860.2|55065.7|54940.7|54941.2|54816.2|820
1619539800000|2021-04-27 16:10:00|54985.8|54860.8|55073.5|54948.5|55099.9|54974.9|54985.8|54860.8|886
1619540100000|2021-04-27 16:15:00|55074|54949|55159|55034|55186.6|55061.6|55074|54949|877
1619540400000|2021-04-27 16:20:00|55159.2|55034.2|55096.6|54971.6|55202.6|55077.6|55086|54961|893
1619540700000|2021-04-27 16:25:00|55096|54971|54923.9|54798.9|55100.3|54975.3|54923.9|54798.9|902
1619541000000|2021-04-27 16:30:00|54924.3|54799.3|54968.2|54843.2|54990.2|54865.2|54799.2|54674.2|824
1619541300000|2021-04-27 16:35:00|54967.6|54842.6|55022.3|54897.3|55024.3|54899.3|54938.7|54813.7|666
1619541600000|2021-04-27 16:40:00|55024.6|54899.6|54979.9|54854.9|55027.7|54902.7|54906.8|54781.8|798
1619541900000|2021-04-27 16:45:00|54981.2|54856.2|54796.7|54671.7|54988.8|54863.8|54792|54667|785
1619542200000|2021-04-27 16:50:00|54797.4|54672.4|54676.8|54551.8|54835.9|54710.9|54675.6|54550.6|913
1619542500000|2021-04-27 16:55:00|54677.8|54552.8|54780.6|54655.6|54812.1|54687.1|54676.8|54551.8|854
1619542800000|2021-04-27 17:00:00|54780.8|54655.8|54895.3|54770.3|54901.3|54776.3|54687.3|54562.3|881
1619543100000|2021-04-27 17:05:00|54894.8|54769.8|54787.6|54662.6|54913|54788|54692.1|54567.1|829
1619543400000|2021-04-27 17:10:00|54788.7|54663.7|54629.6|54504.6|54875.7|54750.7|54389.2|54264.2|1093
1619543700000|2021-04-27 17:15:00|54620.8|54495.8|54899.1|54774.1|54903|54778|54613.6|54488.6|1027
1619544000000|2021-04-27 17:20:00|54897.3|54772.3|54960|54835|55025.4|54900.4|54830.8|54705.8|938
1619544300000|2021-04-27 17:25:00|54959.2|54834.2|54942.8|54817.8|55027.1|54902.1|54891.7|54766.7|859
1619544600000|2021-04-27 17:30:00|54940.5|54815.5|54943.5|54818.5|54949.6|54824.6|54896.1|54771.1|811
1619544900000|2021-04-27 17:35:00|54942.6|54817.6|54966.7|54841.7|55026.4|54901.4|54942.6|54817.6|741
1619545200000|2021-04-27 17:40:00|54967.1|54842.1|54933.7|54808.7|54982.8|54857.8|54924.6|54799.6|638
1619545500000|2021-04-27 17:45:00|54933.8|54808.8|54848.1|54723.1|54938.7|54813.7|54818|54693|768
1619545800000|2021-04-27 17:50:00|54846.5|54721.5|55023.9|54898.9|55030.7|54905.7|54837.5|54712.5|796
1619546100000|2021-04-27 17:55:00|55026|54901|55010.7|54885.7|55038.1|54913.1|54984.2|54859.2|595
1619546400000|2021-04-27 18:00:00|55011.9|54886.9|54892.8|54767.8|55014.2|54889.2|54885.8|54760.8|658
1619546700000|2021-04-27 18:05:00|54892.7|54767.7|54759.7|54634.7|54926.3|54801.3|54756.2|54631.2|769
1619547000000|2021-04-27 18:10:00|54763.5|54638.5|54856.2|54731.2|54879.2|54754.2|54756.7|54631.7|670
1619547300000|2021-04-27 18:15:00|54856.9|54731.9|54870.6|54745.6|54883.1|54758.1|54778.4|54653.4|718
1619547600000|2021-04-27 18:20:00|54872|54747|54939.2|54814.2|54959.2|54834.2|54869.7|54744.7|609
1619547900000|2021-04-27 18:25:00|54939.3|54814.3|55021.4|54896.4|55025.8|54900.8|54916.3|54791.3|669
1619548200000|2021-04-27 18:30:00|55022.1|54897.1|55108.4|54983.4|55121.4|54996.4|54993.7|54868.7|682
1619548500000|2021-04-27 18:35:00|55109.9|54984.9|55012.6|54887.6|55110.9|54985.9|55012.5|54887.5|722
1619548800000|2021-04-27 18:40:00|55013.1|54888.1|54978.2|54853.2|55026.8|54901.8|54957.7|54832.7|728
1619549100000|2021-04-27 18:45:00|54977|54852|54886.7|54761.7|54993.8|54868.8|54854.4|54729.4|732
1619549400000|2021-04-27 18:50:00|54885.3|54760.3|54944.1|54819.1|54997.4|54872.4|54878.1|54753.1|662
1619549700000|2021-04-27 18:55:00|54944.2|54819.2|55086.9|54961.9|55103.7|54978.7|54940.9|54815.9|779
1619550000000|2021-04-27 19:00:00|55086.1|54961.1|54982.3|54857.3|55098.1|54973.1|54977.2|54852.2|662
1619550300000|2021-04-27 19:05:00|54982.4|54857.4|54918.1|54793.1|54987.7|54862.7|54905.1|54780.1|818
1619550600000|2021-04-27 19:10:00|54918.3|54793.3|54984.5|54859.5|55052.6|54927.6|54916.3|54791.3|711
1619550900000|2021-04-27 19:15:00|54982.9|54857.9|55049.2|54924.2|55102.9|54977.9|54975.4|54850.4|754
1619551200000|2021-04-27 19:20:00|55048.6|54923.6|54917.8|54792.8|55093.3|54968.3|54917.5|54792.5|807
1619551500000|2021-04-27 19:25:00|54919.7|54794.7|54831|54706|54949.7|54824.7|54763.8|54638.8|874
1619551800000|2021-04-27 19:30:00|54831.6|54706.6|54876.3|54751.3|54909.9|54784.9|54824.3|54699.3|857
1619552100000|2021-04-27 19:35:00|54877.3|54752.3|54798.7|54673.7|54882.5|54757.5|54765|54640|814
1619552400000|2021-04-27 19:40:00|54796.2|54671.2|54801.1|54676.1|54864.2|54739.2|54770|54645|683
1619552700000|2021-04-27 19:45:00|54800.3|54675.3|54898.2|54773.2|54900.5|54775.5|54800.3|54675.3|481
1619553000000|2021-04-27 19:50:00|54899.2|54774.2|54826.5|54701.5|54918.8|54793.8|54779.2|54654.2|534
1619553300000|2021-04-27 19:55:00|54826.3|54701.3|54899.4|54774.4|54918|54793|54824.3|54699.3|635
1619553600000|2021-04-27 20:00:00|54897.7|54772.7|55031.9|54906.9|55067.6|54942.6|54897|54772|686
1619553900000|2021-04-27 20:05:00|55033.4|54908.4|54988.3|54863.3|55066.4|54941.4|54949.5|54824.5|880
1619554200000|2021-04-27 20:10:00|54982.4|54857.4|55019.1|54894.1|55025.7|54900.7|54942.9|54817.9|724
1619554500000|2021-04-27 20:15:00|55017.3|54892.3|54965.5|54840.5|55020.8|54895.8|54925.7|54800.7|732
1619554800000|2021-04-27 20:20:00|54967|54842|55025.5|54900.5|55047.1|54922.1|54963.1|54838.1|762
1619555100000|2021-04-27 20:25:00|55024.5|54899.5|55065.2|54940.2|55082.8|54957.8|54974.7|54849.7|742
1619555400000|2021-04-27 20:30:00|55062.4|54937.4|55116.8|54991.8|55144.6|55019.6|55046.3|54921.3|781
1619555700000|2021-04-27 20:35:00|55116.2|54991.2|55126.7|55001.7|55131.4|55006.4|55064.4|54939.4|751
1619556000000|2021-04-27 20:40:00|55126.4|55001.4|55120.9|54995.9|55129.7|55004.7|55091.2|54966.2|565
1619556300000|2021-04-27 20:45:00|55121.6|54996.6|55053.9|54928.9|55127.3|55002.3|55043.4|54918.4|579
1619556600000|2021-04-27 20:50:00|55055.3|54930.3|55098.3|54973.3|55122.4|54997.4|54998.1|54873.1|663
1619556900000|2021-04-27 20:55:00|55098.2|54973.2|55257|55132|55284.6|55159.6|55096|54971|730
1619557200000|2021-04-27 21:00:00|55256.8|55131.8|55061.3|54936.3|55267.6|55142.6|55061.3|54936.3|777
1619557500000|2021-04-27 21:05:00|55062.6|54937.6|55078.1|54953.1|55110.8|54985.8|54950.6|54825.6|912
1619557800000|2021-04-27 21:10:00|55079.2|54954.2|55053.3|54928.3|55105.4|54980.4|55032.7|54907.7|640
1619558100000|2021-04-27 21:15:00|55053|54928|55108.1|54983.1|55110.4|54985.4|55011|54886|686
1619558400000|2021-04-27 21:20:00|55106.1|54981.1|55075.7|54950.7|55106.1|54981.1|55042|54917|517
1619558700000|2021-04-27 21:25:00|55075.3|54950.3|55050.1|54925.1|55075.3|54950.3|55039.2|54914.2|580
1619559000000|2021-04-27 21:30:00|55049.3|54924.3|55104.8|54979.8|55105.3|54980.3|55036.3|54911.3|425
1619559300000|2021-04-27 21:35:00|55105.6|54980.6|55179.5|55054.5|55180.5|55055.5|55103.3|54978.3|524
1619559600000|2021-04-27 21:40:00|55178.2|55053.2|55283|55158|55284.6|55159.6|55175.5|55050.5|694
1619559900000|2021-04-27 21:45:00|55284.6|55159.6|55521.3|55396.3|55556.1|55431.1|55282.4|55157.4|742
1619560200000|2021-04-27 21:50:00|55513.6|55388.6|55378.6|55253.6|55553.2|55428.2|55340.9|55215.9|902
1619560500000|2021-04-27 21:55:00|55383.7|55258.7|55393.9|55268.9|55458.7|55333.7|55382|55257|717
1619560800000|2021-04-27 22:00:00|55393.5|55268.5|55314.7|55189.7|55393.5|55268.5|55292.9|55167.9|801
1619561100000|2021-04-27 22:05:00|55314.5|55189.5|55350|55225|55423|55298|55283.9|55158.9|762
1619561400000|2021-04-27 22:10:00|55350.5|55225.5|55363.9|55238.9|55385.3|55260.3|55327.6|55202.6|839
1619561700000|2021-04-27 22:15:00|55365.3|55240.3|55336.5|55211.5|55372.9|55247.9|55304.5|55179.5|827
1619562000000|2021-04-27 22:20:00|55336.8|55211.8|55328.6|55203.6|55339|55214|55306.3|55181.3|850
1619562300000|2021-04-27 22:25:00|55326.4|55201.4|55231.8|55106.8|55329.8|55204.8|55148.2|55023.2|776
1619562600000|2021-04-27 22:30:00|55227.1|55102.1|55255.2|55130.2|55264.8|55139.8|55199.2|55074.2|843
1619562900000|2021-04-27 22:35:00|55254.7|55129.7|55199.7|55074.7|55254.7|55129.7|55159.8|55034.8|889
1619563200000|2021-04-27 22:40:00|55199.9|55074.9|55160.6|55035.6|55237|55112|55135.8|55010.8|884
1619563500000|2021-04-27 22:45:00|55162.5|55037.5|55035.9|54910.9|55173.3|55048.3|55027.2|54902.2|913
1619563800000|2021-04-27 22:50:00|55035.4|54910.4|55104|54979|55127.1|55002.1|55035.4|54910.4|767
1619564100000|2021-04-27 22:55:00|55103.7|54978.7|55035.2|54910.2|55105.5|54980.5|55019.3|54894.3|663
1619564400000|2021-04-27 23:00:00|55037.2|54912.2|54972.9|54847.9|55038.2|54913.2|54881.6|54756.6|1026
1619564700000|2021-04-27 23:05:00|54974.2|54849.2|55002.9|54877.9|55023.7|54898.7|54928.1|54803.1|922
1619565000000|2021-04-27 23:10:00|55003|54878|55048.3|54923.3|55090|54965|55001.7|54876.7|873
1619565300000|2021-04-27 23:15:00|55047.9|54922.9|55122.5|54997.5|55161.7|55036.7|55034|54909|836
1619565600000|2021-04-27 23:20:00|55122.7|54997.7|55106.6|54981.6|55154.7|55029.7|55073.5|54948.5|808
1619565900000|2021-04-27 23:25:00|55106.7|54981.7|55121.9|54996.9|55130.3|55005.3|55084.5|54959.5|592
1619566200000|2021-04-27 23:30:00|55120.6|54995.6|55055.6|54930.6|55123.6|54998.6|54933.3|54808.3|872
1619566500000|2021-04-27 23:35:00|55056.5|54931.5|55085.9|54960.9|55143.6|55018.6|55054.4|54929.4|845
1619566800000|2021-04-27 23:40:00|55087.4|54962.4|55129|55004|55130.3|55005.3|55060.1|54935.1|749
1619567100000|2021-04-27 23:45:00|55129.2|55004.2|55068.8|54943.8|55133.3|55008.3|55021.8|54896.8|804
1619567400000|2021-04-27 23:50:00|55070.6|54945.6|55102.3|54977.3|55105.4|54980.4|55025.4|54900.4|760
1619567700000|2021-04-27 23:55:00|55103.3|54978.3|55132.5|55007.5|55136.9|55011.9|55066.1|54941.1|780
1619568000000|2021-04-28 00:00:00|55133.4|55008.4|55198.9|55073.9|55326.5|55201.5|55126.6|55001.6|972
1619568300000|2021-04-28 00:05:00|55196.2|55071.2|55253.7|55128.7|55363.5|55238.5|55140.1|55015.1|928
1619568600000|2021-04-28 00:10:00|55254.1|55129.1|55261.5|55136.5|55310.2|55185.2|55221.2|55096.2|978
1619568900000|2021-04-28 00:15:00|55259.8|55134.8|55324.3|55199.3|55345.5|55220.5|55209.6|55084.6|948
1619569200000|2021-04-28 00:20:00|55325.5|55200.5|55384.6|55259.6|55386.5|55261.5|55289.5|55164.5|864
1619569500000|2021-04-28 00:25:00|55384.7|55259.7|55401.7|55276.7|55527.4|55402.4|55371.8|55246.8|914
1619569800000|2021-04-28 00:30:00|55400.7|55275.7|55440.9|55315.9|55451.5|55326.5|55297.7|55172.7|988
1619570100000|2021-04-28 00:35:00|55441.1|55316.1|55480|55355|55517.7|55392.7|55436.8|55311.8|906
1619570400000|2021-04-28 00:40:00|55479.9|55354.9|55453.5|55328.5|55552.3|55427.3|55445.3|55320.3|903
1619570700000|2021-04-28 00:45:00|55453.3|55328.3|55456|55331|55470.1|55345.1|55396.3|55271.3|950
1619571000000|2021-04-28 00:50:00|55457.6|55332.6|55515.9|55390.9|55515.9|55390.9|55413.3|55288.3|931
1619571300000|2021-04-28 00:55:00|55521.5|55396.5|55497.6|55372.6|55546.7|55421.7|55472.7|55347.7|839
1619571600000|2021-04-28 01:00:00|55497.3|55372.3|55519|55394|55583.7|55458.7|55417.9|55292.9|918
1619571900000|2021-04-28 01:05:00|55518.5|55393.5|55673.9|55548.9|55709.3|55584.3|55513.9|55388.9|877
1619572200000|2021-04-28 01:10:00|55672.9|55547.9|55712.9|55587.9|55761.5|55636.5|55653.5|55528.5|954
1619572500000|2021-04-28 01:15:00|55711.7|55586.7|55756.5|55631.5|55756.5|55631.5|55648.9|55523.9|844
1619572800000|2021-04-28 01:20:00|55755.8|55630.8|55742.9|55617.9|55833.2|55708.2|55741.5|55616.5|750
1619573100000|2021-04-28 01:25:00|55743|55618|55747.2|55622.2|55792.2|55667.2|55718.3|55593.3|703
1619573400000|2021-04-28 01:30:00|55747.7|55622.7|55732.9|55607.9|55821.7|55696.7|55712.7|55587.7|893
1619573700000|2021-04-28 01:35:00|55733.3|55608.3|55683.3|55558.3|55733.6|55608.6|55666.3|55541.3|734
1619574000000|2021-04-28 01:40:00|55680.8|55555.8|55706.5|55581.5|55721.2|55596.2|55677.6|55552.6|715
1619574300000|2021-04-28 01:45:00|55708.3|55583.3|55674.8|55549.8|55717.3|55592.3|55669.1|55544.1|613
1619574600000|2021-04-28 01:50:00|55679.8|55554.8|55660.1|55535.1|55712.8|55587.8|55659.8|55534.8|782
1619574900000|2021-04-28 01:55:00|55660.2|55535.2|55603|55478|55678.3|55553.3|55601.9|55476.9|765
1619575200000|2021-04-28 02:00:00|55603.5|55478.5|55607.2|55482.2|55608.6|55483.6|55533.7|55408.7|841
1619575500000|2021-04-28 02:05:00|55605.2|55480.2|55671.7|55546.7|55679.9|55554.9|55598.8|55473.8|731
1619575800000|2021-04-28 02:10:00|55672|55547|55725.5|55600.5|55729.8|55604.8|55667.1|55542.1|683
1619576100000|2021-04-28 02:15:00|55725.7|55600.7|55740.4|55615.4|55744.5|55619.5|55720.2|55595.2|612
1619576400000|2021-04-28 02:20:00|55740.6|55615.6|55706.1|55581.1|55769.2|55644.2|55704|55579|652
1619576700000|2021-04-28 02:25:00|55704.9|55579.9|55667.8|55542.8|55732.4|55607.4|55657.9|55532.9|786
1619577000000|2021-04-28 02:30:00|55660|55535|55697.8|55572.8|55727.5|55602.5|55651.5|55526.5|766
1619577300000|2021-04-28 02:35:00|55697.2|55572.2|55679.3|55554.3|55699.3|55574.3|55634.3|55509.3|744
1619577600000|2021-04-28 02:40:00|55679.4|55554.4|55659.2|55534.2|55682.6|55557.6|55632.9|55507.9|650
1619577900000|2021-04-28 02:45:00|55660.3|55535.3|55473.6|55348.6|55660.4|55535.4|55470.1|55345.1|863
1619578200000|2021-04-28 02:50:00|55473.9|55348.9|55473.3|55348.3|55533.5|55408.5|55378.1|55253.1|941
1619578500000|2021-04-28 02:55:00|55473.9|55348.9|55328|55203|55509.9|55384.9|55318.9|55193.9|908
1619578800000|2021-04-28 03:00:00|55327.2|55202.2|55218.4|55093.4|55327.2|55202.2|55196.2|55071.2|833
1619579100000|2021-04-28 03:05:00|55218.9|55093.9|55316.9|55191.9|55391.8|55266.8|55214.9|55089.9|732
1619579400000|2021-04-28 03:10:00|55316.2|55191.2|55346.1|55221.1|55366.9|55241.9|55287.2|55162.2|706
1619579700000|2021-04-28 03:15:00|55347.3|55222.3|55309|55184|55350.4|55225.4|55269.4|55144.4|735
1619580000000|2021-04-28 03:20:00|55309.8|55184.8|55287.7|55162.7|55314.8|55189.8|55228|55103|669
1619580300000|2021-04-28 03:25:00|55287.3|55162.3|55249.8|55124.8|55341.5|55216.5|55248|55123|715
1619580600000|2021-04-28 03:30:00|55248.2|55123.2|55217|55092|55249.6|55124.6|55108.4|54983.4|779
1619580900000|2021-04-28 03:35:00|55217.9|55092.9|55148.2|55023.2|55259.8|55134.8|55131.9|55006.9|817
1619581200000|2021-04-28 03:40:00|55149.6|55024.6|55017.4|54892.4|55158.3|55033.3|55003.2|54878.2|854
1619581500000|2021-04-28 03:45:00|55017.5|54892.5|55114.9|54989.9|55166.5|55041.5|54964.4|54839.4|846
1619581800000|2021-04-28 03:50:00|55115|54990|55015.5|54890.5|55115.5|54990.5|54967.7|54842.7|964
1619582100000|2021-04-28 03:55:00|55011.8|54886.8|54919.1|54794.1|55012.5|54887.5|54919.1|54794.1|816
1619582400000|2021-04-28 04:00:00|54923.4|54798.4|54916.3|54791.3|55019.1|54894.1|54905.4|54780.4|950
1619582700000|2021-04-28 04:05:00|54914.2|54789.2|55018.2|54893.2|55025.6|54900.6|54913.1|54788.1|708
1619583000000|2021-04-28 04:10:00|55010.8|54885.8|55035.2|54910.2|55044.4|54919.4|55000.5|54875.5|669
1619583300000|2021-04-28 04:15:00|55045.3|54920.3|55072.2|54947.2|55078.5|54953.5|54980.5|54855.5|623
1619583600000|2021-04-28 04:20:00|55072.7|54947.7|55080.4|54955.4|55106|54981|55053.3|54928.3|629
1619583900000|2021-04-28 04:25:00|55079.9|54954.9|55099.1|54974.1|55100.5|54975.5|55044.7|54919.7|666
1619584200000|2021-04-28 04:30:00|55101.4|54976.4|55021.6|54896.6|55101.4|54976.4|55009|54884|624
1619584500000|2021-04-28 04:35:00|55027.5|54902.5|55020.2|54895.2|55035.7|54910.7|55006.5|54881.5|668
1619584800000|2021-04-28 04:40:00|55020.6|54895.6|55041.1|54916.1|55055.2|54930.2|55020.6|54895.6|342
1619585100000|2021-04-28 04:45:00|55041|54916|54926.7|54801.7|55041|54916|54925.2|54800.2|583
1619585400000|2021-04-28 04:50:00|54926.5|54801.5|54888.4|54763.4|54928.1|54803.1|54784.1|54659.1|801
1619585700000|2021-04-28 04:55:00|54885.4|54760.4|54948.4|54823.4|55024.1|54899.1|54877.1|54752.1|723
1619586000000|2021-04-28 05:00:00|54949.2|54824.2|54987.7|54862.7|55068.9|54943.9|54921.1|54796.1|734
1619586300000|2021-04-28 05:05:00|54984.5|54859.5|54898.6|54773.6|54986.7|54861.7|54836.5|54711.5|802
1619586600000|2021-04-28 05:10:00|54898.2|54773.2|55019.4|54894.4|55023.5|54898.5|54898.2|54773.2|778
1619586900000|2021-04-28 05:15:00|55018.1|54893.1|54997.3|54872.3|55058.6|54933.6|54990.3|54865.3|737
1619587200000|2021-04-28 05:20:00|54997.2|54872.2|54932.2|54807.2|54999.1|54874.1|54921.1|54796.1|616
1619587500000|2021-04-28 05:25:00|54930.9|54805.9|54905.3|54780.3|54931.2|54806.2|54841.2|54716.2|875
1619587800000|2021-04-28 05:30:00|54904.8|54779.8|54725.4|54600.4|54904.9|54779.9|54717.1|54592.1|793
1619588100000|2021-04-28 05:35:00|54725.5|54600.5|54642.9|54517.9|54728.6|54603.6|54605.1|54480.1|876
1619588400000|2021-04-28 05:40:00|54642.7|54517.7|54673.3|54548.3|54683.8|54558.8|54573.8|54448.8|913
1619588700000|2021-04-28 05:45:00|54672.3|54547.3|54706.3|54581.3|54738.4|54613.4|54575.3|54450.3|929
1619589000000|2021-04-28 05:50:00|54705.1|54580.1|54752.3|54627.3|54757.9|54632.9|54623.8|54498.8|964
1619589300000|2021-04-28 05:55:00|54753.4|54628.4|54722.2|54597.2|54776|54651|54704.4|54579.4|779
1619589600000|2021-04-28 06:00:00|54722|54597|54529.6|54404.6|54749.1|54624.1|54516|54391|925
1619589900000|2021-04-28 06:05:00|54529.2|54404.2|54372|54247|54549.6|54424.6|54346.3|54221.3|986
1619590200000|2021-04-28 06:10:00|54372.5|54247.5|54286.7|54161.7|54430.8|54305.8|54212.4|54087.4|1029
1619590500000|2021-04-28 06:15:00|54286|54161|54342.5|54217.5|54396.4|54271.4|54232|54107|1010
1619590800000|2021-04-28 06:20:00|54342.9|54217.9|54156.4|54031.4|54360.1|54235.1|54138.8|54013.8|1015
1619591100000|2021-04-28 06:25:00|54156.5|54031.5|54154.4|54029.4|54221.3|54096.3|54061.8|53936.8|1086
1619591400000|2021-04-28 06:30:00|54152.1|54027.1|54164.9|54039.9|54256.6|54131.6|54111.6|53986.6|1064
1619591700000|2021-04-28 06:35:00|54164.1|54039.1|54100.2|53975.2|54169.7|54044.7|53947.3|53822.3|1073
1619592000000|2021-04-28 06:40:00|54101.9|53976.9|54445.9|54320.9|54460.1|54335.1|54097.6|53972.6|1054
1619592300000|2021-04-28 06:45:00|54445.4|54320.4|54244.6|54119.6|54455.6|54330.6|54226.1|54101.1|962
1619592600000|2021-04-28 06:50:00|54244.2|54119.2|54182|54057|54316.9|54191.9|54142.9|54017.9|802
1619592900000|2021-04-28 06:55:00|54183.4|54058.4|54259.1|54134.1|54269.4|54144.4|54154.7|54029.7|1013
1619593200000|2021-04-28 07:00:00|54258.9|54133.9|54332|54207|54339.7|54214.7|54159.9|54034.9|908
1619593500000|2021-04-28 07:05:00|54331.9|54206.9|54349.9|54224.9|54361.2|54236.2|54265.9|54140.9|846
1619593800000|2021-04-28 07:10:00|54348|54223|54473.1|54348.1|54474.7|54349.7|54341.1|54216.1|902
1619594100000|2021-04-28 07:15:00|54472.9|54347.9|54362|54237|54476.1|54351.1|54343.6|54218.6|937
1619594400000|2021-04-28 07:20:00|54361|54236|54406.9|54281.9|54412.4|54287.4|54274.7|54149.7|889
1619594700000|2021-04-28 07:25:00|54404.9|54279.9|54559.1|54434.1|54562.7|54437.7|54360.7|54235.7|785
1619595000000|2021-04-28 07:30:00|54559.9|54434.9|54516.3|54391.3|54579.2|54454.2|54476.6|54351.6|850
1619595300000|2021-04-28 07:35:00|54516.5|54391.5|54545.1|54420.1|54557.7|54432.7|54434.8|54309.8|846
1619595600000|2021-04-28 07:40:00|54545.2|54420.2|54555.2|54430.2|54630.2|54505.2|54530.6|54405.6|909
1619595900000|2021-04-28 07:45:00|54556.9|54431.9|54406.5|54281.5|54556.9|54431.9|54403.1|54278.1|787
1619596200000|2021-04-28 07:50:00|54406.3|54281.3|54435.6|54310.6|54443.5|54318.5|54377.2|54252.2|692
1619596500000|2021-04-28 07:55:00|54432.6|54307.6|54379.4|54254.4|54436.2|54311.2|54324|54199|761
1619596800000|2021-04-28 08:00:00|54378.4|54253.4|54328|54203|54378.4|54253.4|54240.4|54115.4|863
1619597100000|2021-04-28 08:05:00|54322.9|54197.9|54451.1|54326.1|54480.9|54355.9|54301.2|54176.2|870
1619597400000|2021-04-28 08:10:00|54450|54325|54517.9|54392.9|54524|54399|54443.3|54318.3|813
1619597700000|2021-04-28 08:15:00|54518.5|54393.5|54514.8|54389.8|54546.6|54421.6|54509.2|54384.2|682
1619598000000|2021-04-28 08:20:00|54516.5|54391.5|54465.8|54340.8|54519.1|54394.1|54454.6|54329.6|570
1619598300000|2021-04-28 08:25:00|54466.2|54341.2|54586.2|54461.2|54599.8|54474.8|54462.4|54337.4|760
1619598600000|2021-04-28 08:30:00|54587.4|54462.4|54462.1|54337.1|54625.1|54500.1|54462.1|54337.1|868
1619598900000|2021-04-28 08:35:00|54463.7|54338.7|54430.4|54305.4|54470|54345|54394|54269|641
1619599200000|2021-04-28 08:40:00|54430.9|54305.9|54397.3|54272.3|54441.5|54316.5|54381|54256|652
1619599500000|2021-04-28 08:45:00|54394.2|54269.2|54411.2|54286.2|54499.6|54374.6|54360.3|54235.3|911
1619599800000|2021-04-28 08:50:00|54408.9|54283.9|54265.3|54140.3|54409.7|54284.7|54246.1|54121.1|666
1619600100000|2021-04-28 08:55:00|54264.4|54139.4|54187.4|54062.4|54279.2|54154.2|54185.1|54060.1|724
1619600400000|2021-04-28 09:00:00|54187.3|54062.3|54223.1|54098.1|54282.4|54157.4|54180.9|54055.9|858
1619600700000|2021-04-28 09:05:00|54225.1|54100.1|54292|54167|54294.4|54169.4|54179.1|54054.1|848
1619601000000|2021-04-28 09:10:00|54291.7|54166.7|54343.1|54218.1|54389.7|54264.7|54281|54156|798
1619601300000|2021-04-28 09:15:00|54342.6|54217.6|54201.1|54076.1|54349.4|54224.4|54160.4|54035.4|861
1619601600000|2021-04-28 09:20:00|54202.3|54077.3|54136.9|54011.9|54264.9|54139.9|54122.1|53997.1|821
1619601900000|2021-04-28 09:25:00|54137.5|54012.5|54040|53915|54171.4|54046.4|54031.4|53906.4|959
1619602200000|2021-04-28 09:30:00|54039.8|53914.8|54264.4|54139.4|54266.8|54141.8|54037.5|53912.5|851
1619602500000|2021-04-28 09:35:00|54266|54141|54203.8|54078.8|54271.1|54146.1|54120|53995|784
1619602800000|2021-04-28 09:40:00|54205.7|54080.7|54342.6|54217.6|54359.6|54234.6|54182.7|54057.7|794
1619603100000|2021-04-28 09:45:00|54342.3|54217.3|54431.3|54306.3|54477.4|54352.4|54330.4|54205.4|900
1619603400000|2021-04-28 09:50:00|54430|54305|54400.6|54275.6|54449.3|54324.3|54388.2|54263.2|641
1619603700000|2021-04-28 09:55:00|54400.7|54275.7|54330.8|54205.8|54429.4|54304.4|54328.3|54203.3|696
1619604000000|2021-04-28 10:00:00|54330.5|54205.5|54232.1|54107.1|54333.4|54208.4|54205.3|54080.3|744
1619604300000|2021-04-28 10:05:00|54231.6|54106.6|54457.6|54332.6|54460.1|54335.1|54216.4|54091.4|922
1619604600000|2021-04-28 10:10:00|54457.7|54332.7|54515.1|54390.1|54527.7|54402.7|54408.7|54283.7|797
1619604900000|2021-04-28 10:15:00|54514.5|54389.5|54465.5|54340.5|54526.5|54401.5|54434.6|54309.6|742
1619605200000|2021-04-28 10:20:00|54466.6|54341.6|54430.8|54305.8|54473.2|54348.2|54417.1|54292.1|671
1619605500000|2021-04-28 10:25:00|54430|54305|54449|54324|54535.1|54410.1|54429.7|54304.7|868
1619605800000|2021-04-28 10:30:00|54447.9|54322.9|54363.6|54238.6|54447.9|54322.9|54361.1|54236.1|774
1619606100000|2021-04-28 10:35:00|54362|54237|54369.3|54244.3|54408|54283|54356.5|54231.5|775
1619606400000|2021-04-28 10:40:00|54369.4|54244.4|54407|54282|54452.1|54327.1|54346.4|54221.4|770
1619606700000|2021-04-28 10:45:00|54407.2|54282.2|54342.5|54217.5|54409.4|54284.4|54339.6|54214.6|785
1619607000000|2021-04-28 10:50:00|54341.8|54216.8|54563.4|54438.4|54563.4|54438.4|54341.3|54216.3|763
1619607300000|2021-04-28 10:55:00|54565.3|54440.3|54506.5|54381.5|54566.1|54441.1|54473.6|54348.6|812
1619607600000|2021-04-28 11:00:00|54506.4|54381.4|54734.6|54609.6|54773.7|54648.7|54506.4|54381.4|846
1619607900000|2021-04-28 11:05:00|54734.8|54609.8|54791.2|54666.2|54866.5|54741.5|54730.4|54605.4|824
1619608200000|2021-04-28 11:10:00|54790.2|54665.2|54822.6|54697.6|54878.7|54753.7|54762.8|54637.8|921
1619608500000|2021-04-28 11:15:00|54821.1|54696.1|54873.3|54748.3|54921.5|54796.5|54819.7|54694.7|877
1619608800000|2021-04-28 11:20:00|54872.5|54747.5|54850.1|54725.1|54888.3|54763.3|54810.4|54685.4|836
1619609100000|2021-04-28 11:25:00|54843.2|54718.2|55012.2|54887.2|55115.3|54990.3|54840.8|54715.8|971
1619609400000|2021-04-28 11:30:00|55011.9|54886.9|54963.6|54838.6|55011.9|54886.9|54919.6|54794.6|808
1619609700000|2021-04-28 11:35:00|54962.3|54837.3|55087.3|54962.3|55090.3|54965.3|54952.5|54827.5|870
1619610000000|2021-04-28 11:40:00|55089.3|54964.3|55105.3|54980.3|55178.2|55053.2|55087.6|54962.6|947
1619610300000|2021-04-28 11:45:00|55104.7|54979.7|55007|54882|55153.9|55028.9|55004.7|54879.7|839
1619610600000|2021-04-28 11:50:00|55008.1|54883.1|54932.7|54807.7|55037.2|54912.2|54901.8|54776.8|921
1619610900000|2021-04-28 11:55:00|54931.5|54806.5|54947.5|54822.5|55010|54885|54917.8|54792.8|916
1619611200000|2021-04-28 12:00:00|54948.7|54823.7|54938.8|54813.8|54990.6|54865.6|54867.2|54742.2|953
1619611500000|2021-04-28 12:05:00|54939.3|54814.3|55072.1|54947.1|55072.2|54947.2|54938.4|54813.4|907
1619611800000|2021-04-28 12:10:00|55070.7|54945.7|55344.8|55219.8|55392.5|55267.5|55059.4|54934.4|1039
1619612100000|2021-04-28 12:15:00|55349.5|55224.5|55361.6|55236.6|55390.1|55265.1|55233.4|55108.4|935
1619612400000|2021-04-28 12:20:00|55358.5|55233.5|55300.6|55175.6|55388.4|55263.4|55243.4|55118.4|982
1619612700000|2021-04-28 12:25:00|55301.5|55176.5|55249.9|55124.9|55315.8|55190.8|55245.5|55120.5|913
1619613000000|2021-04-28 12:30:00|55251.2|55126.2|55183.5|55058.5|55328|55203|55164.2|55039.2|932
1619613300000|2021-04-28 12:35:00|55183.6|55058.6|55297.5|55172.5|55339.5|55214.5|55183.6|55058.6|938
1619613600000|2021-04-28 12:40:00|55296.9|55171.9|55289.3|55164.3|55364.9|55239.9|55271.8|55146.8|950
1619613900000|2021-04-28 12:45:00|55292|55167|55248.7|55123.7|55292.2|55167.2|55238.9|55113.9|800
1619614200000|2021-04-28 12:50:00|55248.3|55123.3|55222.1|55097.1|55305.3|55180.3|55221.5|55096.5|778
1619614500000|2021-04-28 12:55:00|55222.4|55097.4|55276.8|55151.8|55307.1|55182.1|55221.9|55096.9|758
1619614800000|2021-04-28 13:00:00|55276.9|55151.9|55115.7|54990.7|55290.4|55165.4|55114.5|54989.5|849
1619615100000|2021-04-28 13:05:00|55116|54991|55095.6|54970.6|55117.4|54992.4|55040.9|54915.9|901
1619615400000|2021-04-28 13:10:00|55094.8|54969.8|54943|54818|55120.1|54995.1|54901.7|54776.7|802
1619615700000|2021-04-28 13:15:00|54943.1|54818.1|54725.8|54600.8|55013.7|54888.7|54725.8|54600.8|1055
1619616000000|2021-04-28 13:20:00|54727.7|54602.7|54777.4|54652.4|54846.1|54721.1|54727.7|54602.7|949
1619616300000|2021-04-28 13:25:00|54778.9|54653.9|54903.2|54778.2|54917.8|54792.8|54762.9|54637.9|715
1619616600000|2021-04-28 13:30:00|54903.3|54778.3|54886.2|54761.2|54987.2|54862.2|54859|54734|668
1619616900000|2021-04-28 13:35:00|54886.1|54761.1|54779.3|54654.3|54913.7|54788.7|54773.4|54648.4|655
1619617200000|2021-04-28 13:40:00|54777.6|54652.6|54849.1|54724.1|54853.6|54728.6|54746.9|54621.9|684
1619617500000|2021-04-28 13:45:00|54849|54724|54877.1|54752.1|54884.3|54759.3|54806.3|54681.3|640
1619617800000|2021-04-28 13:50:00|54876|54751|54809.5|54684.5|54878.3|54753.3|54749.6|54624.6|594
1619618100000|2021-04-28 13:55:00|54809.4|54684.4|54870.7|54745.7|54920.9|54795.9|54804.1|54679.1|627
1619618400000|2021-04-28 14:00:00|54870.6|54745.6|54922.7|54797.7|54989.9|54864.9|54867|54742|754
1619618700000|2021-04-28 14:05:00|54922.5|54797.5|54845.2|54720.2|54922.5|54797.5|54773.9|54648.9|706
1619619000000|2021-04-28 14:10:00|54844.7|54719.7|54894.6|54769.6|54894.6|54769.6|54826.5|54701.5|781
1619619300000|2021-04-28 14:15:00|54894.1|54769.1|54651.3|54526.3|54896.3|54771.3|54644.1|54519.1|825
1619619600000|2021-04-28 14:20:00|54645.7|54520.7|54830.1|54705.1|54873.6|54748.6|54645.7|54520.7|737
1619619900000|2021-04-28 14:25:00|54829.3|54704.3|54764.9|54639.9|54883|54758|54724.1|54599.1|778
1619620200000|2021-04-28 14:30:00|54763.4|54638.4|54767.2|54642.2|54815.3|54690.3|54723.2|54598.2|847
1619620500000|2021-04-28 14:35:00|54767|54642|54722.2|54597.2|54796.1|54671.1|54713.1|54588.1|674
1619620800000|2021-04-28 14:40:00|54722|54597|54598.1|54473.1|54741.9|54616.9|54579.6|54454.6|843
1619621100000|2021-04-28 14:45:00|54597.2|54472.2|54697.4|54572.4|54730.4|54605.4|54593.2|54468.2|865
1619621400000|2021-04-28 14:50:00|54696.8|54571.8|54755.4|54630.4|54758.8|54633.8|54658.2|54533.2|598
1619621700000|2021-04-28 14:55:00|54755.9|54630.9|54601.9|54476.9|54764.1|54639.1|54596.3|54471.3|780
1619622000000|2021-04-28 15:00:00|54602.5|54477.5|54489.1|54364.1|54691.7|54566.7|54489.1|54364.1|822
1619622300000|2021-04-28 15:05:00|54483.9|54358.9|54368|54243|54531.9|54406.9|54365.1|54240.1|983
1619622600000|2021-04-28 15:10:00|54368.7|54243.7|54344|54219|54402.6|54277.6|54292.8|54167.8|863
1619622900000|2021-04-28 15:15:00|54343.6|54218.6|54437.2|54312.2|54480.3|54355.3|54235.9|54110.9|1019
1619623200000|2021-04-28 15:20:00|54436.5|54311.5|54453.6|54328.6|54488.4|54363.4|54379.3|54254.3|819
1619623500000|2021-04-28 15:25:00|54453.1|54328.1|54419.1|54294.1|54462.3|54337.3|54417.9|54292.9|406
1619623800000|2021-04-28 15:30:00|54419.2|54294.2|54481.7|54356.7|54514.1|54389.1|54418.1|54293.1|762
1619624100000|2021-04-28 15:35:00|54483|54358|54472.5|54347.5|54505.7|54380.7|54433.5|54308.5|607
1619624400000|2021-04-28 15:40:00|54472.7|54347.7|54508.8|54383.8|54531|54406|54442.2|54317.2|658
1619624700000|2021-04-28 15:45:00|54509|54384|54451.2|54326.2|54509.7|54384.7|54400.8|54275.8|808
1619625000000|2021-04-28 15:50:00|54455.7|54330.7|54437.5|54312.5|54488.2|54363.2|54407.7|54282.7|889
1619625300000|2021-04-28 15:55:00|54438.8|54313.8|54442.4|54317.4|54452.6|54327.6|54346.7|54221.7|855
1619625600000|2021-04-28 16:00:00|54441.5|54316.5|54610.8|54485.8|54658.5|54533.5|54356.1|54231.1|947
1619625900000|2021-04-28 16:05:00|54610.5|54485.5|54446.5|54321.5|54610.6|54485.6|54434.4|54309.4|802
1619626200000|2021-04-28 16:10:00|54446.4|54321.4|54467.1|54342.1|54478.5|54353.5|54360.8|54235.8|809
1619626500000|2021-04-28 16:15:00|54469.8|54344.8|54523.9|54398.9|54630.8|54505.8|54437.8|54312.8|994
1619626800000|2021-04-28 16:20:00|54521.8|54396.8|54517.5|54392.5|54581.4|54456.4|54483.7|54358.7|778
1619627100000|2021-04-28 16:25:00|54518|54393|54508.1|54383.1|54523.8|54398.8|54453.4|54328.4|813
1619627400000|2021-04-28 16:30:00|54506|54381|54645.5|54520.5|54660.5|54535.5|54496.5|54371.5|887
1619627700000|2021-04-28 16:35:00|54645.8|54520.8|54742|54617|54775.1|54650.1|54645.5|54520.5|838
1619628000000|2021-04-28 16:40:00|54742.1|54617.1|54796.7|54671.7|54843.5|54718.5|54742|54617|926
1619628300000|2021-04-28 16:45:00|54796.6|54671.6|54862.5|54737.5|54868.4|54743.4|54783.2|54658.2|966
1619628600000|2021-04-28 16:50:00|54862.6|54737.6|54790.9|54665.9|54863.2|54738.2|54788.5|54663.5|756
1619628900000|2021-04-28 16:55:00|54790.5|54665.5|54805.9|54680.9|54807.7|54682.7|54742.6|54617.6|782
1619629200000|2021-04-28 17:00:00|54805.7|54680.7|54703.3|54578.3|54825.1|54700.1|54685.3|54560.3|740
1619629500000|2021-04-28 17:05:00|54702.3|54577.3|54691.2|54566.2|54769.9|54644.9|54678.6|54553.6|831
1619629800000|2021-04-28 17:10:00|54690.3|54565.3|54623.3|54498.3|54710.7|54585.7|54620.6|54495.6|827
1619630100000|2021-04-28 17:15:00|54623.9|54498.9|54719.6|54594.6|54745.7|54620.7|54623.9|54498.9|890
1619630400000|2021-04-28 17:20:00|54719.9|54594.9|54755.4|54630.4|54771|54646|54706.7|54581.7|660
1619630700000|2021-04-28 17:25:00|54755.6|54630.6|54847.9|54722.9|54851.3|54726.3|54740|54615|794
1619631000000|2021-04-28 17:30:00|54846.5|54721.5|54929.8|54804.8|54960.2|54835.2|54846.5|54721.5|726
1619631300000|2021-04-28 17:35:00|54929.5|54804.5|55004|54879|55023.9|54898.9|54929.2|54804.2|808
1619631600000|2021-04-28 17:40:00|55004.5|54879.5|55058.1|54933.1|55084.4|54959.4|54997.5|54872.5|664
1619631900000|2021-04-28 17:45:00|55059.9|54934.9|54960.6|54835.6|55063.8|54938.8|54942.5|54817.5|763
1619632200000|2021-04-28 17:50:00|54958.2|54833.2|54917.2|54792.2|54971.3|54846.3|54879.9|54754.9|674
1619632500000|2021-04-28 17:55:00|54916.8|54791.8|54943.6|54818.6|54970.4|54845.4|54907.1|54782.1|756
1619632800000|2021-04-28 18:00:00|54948.9|54823.9|54972|54847|55040|54915|54893.6|54768.6|873
1619633100000|2021-04-28 18:05:00|54971.5|54846.5|55061.3|54936.3|55063|54938|54963.8|54838.8|783
1619633400000|2021-04-28 18:10:00|55060.9|54935.9|55037.5|54912.5|55082.3|54957.3|54993.7|54868.7|768
1619633700000|2021-04-28 18:15:00|55037|54912|55121.9|54996.9|55129.3|55004.3|55029.7|54904.7|695
1619634000000|2021-04-28 18:20:00|55122.1|54997.1|55070.7|54945.7|55172|55047|55055.3|54930.3|784
1619634300000|2021-04-28 18:25:00|55071.7|54946.7|54998.3|54873.3|55096.1|54971.1|54982.9|54857.9|564
1619634600000|2021-04-28 18:30:00|55001.5|54876.5|54956.1|54831.1|55032.6|54907.6|54953.8|54828.8|685
1619634900000|2021-04-28 18:35:00|54953.9|54828.9|55016.8|54891.8|55116.4|54991.4|54953.9|54828.9|791
1619635200000|2021-04-28 18:40:00|55015.8|54890.8|54966.5|54841.5|55026.8|54901.8|54950.4|54825.4|862
1619635500000|2021-04-28 18:45:00|54966.6|54841.6|54817.1|54692.1|54974.5|54849.5|54772.1|54647.1|806
1619635800000|2021-04-28 18:50:00|54815.3|54690.3|54969.4|54844.4|54979.3|54854.3|54814.1|54689.1|514
1619636100000|2021-04-28 18:55:00|54969.8|54844.8|55071.8|54946.8|55071.8|54946.8|54914.6|54789.6|696
1619636400000|2021-04-28 19:00:00|55070|54945|54992|54867|55088.6|54963.6|54992|54867|746
1619636700000|2021-04-28 19:05:00|54994.9|54869.9|54926.5|54801.5|55000.8|54875.8|54891.1|54766.1|746
1619637000000|2021-04-28 19:10:00|54926.8|54801.8|54940.3|54815.3|54967.5|54842.5|54855.2|54730.2|768
1619637300000|2021-04-28 19:15:00|54939.6|54814.6|54979.6|54854.6|54989.2|54864.2|54929|54804|645
1619637600000|2021-04-28 19:20:00|54979.5|54854.5|55050.4|54925.4|55057.1|54932.1|54979.1|54854.1|649
1619637900000|2021-04-28 19:25:00|55052.6|54927.6|55103.2|54978.2|55103.7|54978.7|55018|54893|742
1619638200000|2021-04-28 19:30:00|55104.5|54979.5|54984.2|54859.2|55113.6|54988.6|54968.5|54843.5|772
1619638500000|2021-04-28 19:35:00|54981.9|54856.9|55030.9|54905.9|55068.5|54943.5|54981.9|54856.9|749
1619638800000|2021-04-28 19:40:00|55030.3|54905.3|55068.8|54943.8|55081.6|54956.6|55018.8|54893.8|732
1619639100000|2021-04-28 19:45:00|55066.2|54941.2|55002.6|54877.6|55066.4|54941.4|54944.2|54819.2|764
1619639400000|2021-04-28 19:50:00|55003.4|54878.4|54984.3|54859.3|55005.8|54880.8|54955.8|54830.8|644
1619639700000|2021-04-28 19:55:00|54987.1|54862.1|55523.7|55398.7|55525.7|55400.7|54973.3|54848.3|930
1619640000000|2021-04-28 20:00:00|55523.6|55398.6|55953|55828|55978|55853|55456.6|55331.6|1002
1619640300000|2021-04-28 20:05:00|55977.8|55852.8|56168.1|56043.1|56517.3|56392.3|55968.8|55843.8|1033
1619640600000|2021-04-28 20:10:00|56167.8|56042.8|55612.7|55487.7|56335.7|56210.7|55612.7|55487.7|1098
1619640900000|2021-04-28 20:15:00|55612.2|55487.2|54737.1|54612.1|55682.7|55557.7|54656.8|54531.8|1122
1619641200000|2021-04-28 20:20:00|54739.1|54614.1|54842.9|54717.9|54864.7|54739.7|54484.4|54359.4|1087
1619641500000|2021-04-28 20:25:00|54844.1|54719.1|54928.6|54803.6|54979.6|54854.6|54717|54592|1033
1619641800000|2021-04-28 20:30:00|54928.4|54803.4|54898.7|54773.7|54949.7|54824.7|54762.9|54637.9|998
1619642100000|2021-04-28 20:35:00|54896.6|54771.6|54910.3|54785.3|55028.3|54903.3|54794.3|54669.3|999
1619642400000|2021-04-28 20:40:00|54912.8|54787.8|54677.7|54552.7|54916.4|54791.4|54589.4|54464.4|1018
1619642700000|2021-04-28 20:45:00|54650.9|54525.9|54447.4|54322.4|54706.5|54581.5|54361.3|54236.3|961
1619643000000|2021-04-28 20:50:00|54450.8|54325.8|54608.4|54483.4|54612.8|54487.8|54430.4|54305.4|1000
1619643300000|2021-04-28 20:55:00|54587.3|54462.3|54494.7|54369.7|54611.9|54486.9|54476.9|54351.9|901
1619643600000|2021-04-28 21:00:00|54496.1|54371.1|54301.9|54176.9|54515.3|54390.3|54178.7|54053.7|1054
1619643900000|2021-04-28 21:05:00|54304.9|54179.9|54398.1|54273.1|54448.4|54323.4|54243.9|54118.9|931
1619644200000|2021-04-28 21:10:00|54400.6|54275.6|54479.2|54354.2|54479.2|54354.2|54343.2|54218.2|828
1619644500000|2021-04-28 21:15:00|54486.4|54361.4|54617.2|54492.2|54650.4|54525.4|54486.4|54361.4|703
1619644800000|2021-04-28 21:20:00|54619.6|54494.6|54682.5|54557.5|54682.6|54557.6|54587.7|54462.7|661
1619645100000|2021-04-28 21:25:00|54682.6|54557.6|54669.8|54544.8|54684|54559|54602.8|54477.8|647
1619645400000|2021-04-28 21:30:00|54670.3|54545.3|54799.7|54674.7|54835.5|54710.5|54669.1|54544.1|627
1619645700000|2021-04-28 21:35:00|54799.6|54674.6|54736.7|54611.7|54829.6|54704.6|54727.6|54602.6|501
1619646000000|2021-04-28 21:40:00|54737.2|54612.2|54818.5|54693.5|54858|54733|54714.7|54589.7|596
1619646300000|2021-04-28 21:45:00|54818.8|54693.8|54889.8|54764.8|54912.6|54787.6|54784.6|54659.6|932
1619646600000|2021-04-28 21:50:00|54888.9|54763.9|54929.6|54804.6|54929.6|54804.6|54883.2|54758.2|556
1619646900000|2021-04-28 21:55:00|54939.4|54814.4|54925.5|54800.5|54998.9|54873.9|54891.9|54766.9|674
1619647200000|2021-04-28 22:00:00|54925.7|54800.7|54904.4|54779.4|54951|54826|54837.1|54712.1|691
1619647500000|2021-04-28 22:05:00|54901.2|54776.2|54901.5|54776.5|54931.7|54806.7|54897.2|54772.2|685
1619647800000|2021-04-28 22:10:00|54902.2|54777.2|54833.2|54708.2|54904.6|54779.6|54827.7|54702.7|636
1619648100000|2021-04-28 22:15:00|54832.6|54707.6|54759|54634|54833.7|54708.7|54662.9|54537.9|851
1619648400000|2021-04-28 22:20:00|54760|54635|54766.8|54641.8|54800.5|54675.5|54752.5|54627.5|700
1619648700000|2021-04-28 22:25:00|54766.7|54641.7|54660.7|54535.7|54788.1|54663.1|54609.1|54484.1|927
1619649000000|2021-04-28 22:30:00|54660.6|54535.6|54608.4|54483.4|54673.8|54548.8|54553.7|54428.7|882
1619649300000|2021-04-28 22:35:00|54608.3|54483.3|54631.6|54506.6|54683.4|54558.4|54602.4|54477.4|814
1619649600000|2021-04-28 22:40:00|54633.3|54508.3|54543|54418|54711.1|54586.1|54535.7|54410.7|858
1619649900000|2021-04-28 22:45:00|54541|54416|54635.3|54510.3|54681.2|54556.2|54540.4|54415.4|856
1619650200000|2021-04-28 22:50:00|54635.4|54510.4|54593.4|54468.4|54635.4|54510.4|54542.7|54417.7|875
1619650500000|2021-04-28 22:55:00|54593|54468|54533.5|54408.5|54612.9|54487.9|54423.3|54298.3|911
1619650800000|2021-04-28 23:00:00|54533.6|54408.6|54662.6|54537.6|54679.6|54554.6|54476.5|54351.5|938
1619651100000|2021-04-28 23:05:00|54662.3|54537.3|54725.8|54600.8|54726.4|54601.4|54658.6|54533.6|696
1619651400000|2021-04-28 23:10:00|54725.6|54600.6|54803.4|54678.4|54853.4|54728.4|54713.2|54588.2|773
1619651700000|2021-04-28 23:15:00|54796.7|54671.7|54745|54620|54817|54692|54737.8|54612.8|873
1619652000000|2021-04-28 23:20:00|54744.9|54619.9|54823.9|54698.9|54823.9|54698.9|54743.9|54618.9|848
1619652300000|2021-04-28 23:25:00|54823.3|54698.3|54757.3|54632.3|54836.6|54711.6|54744.2|54619.2|717
1619652600000|2021-04-28 23:30:00|54758.2|54633.2|54791.8|54666.8|54868.4|54743.4|54758|54633|849
1619652900000|2021-04-28 23:35:00|54790.9|54665.9|54799.1|54674.1|54844.8|54719.8|54785.7|54660.7|784
1619653200000|2021-04-28 23:40:00|54798|54673|54841.3|54716.3|54855.1|54730.1|54777.8|54652.8|703
1619653500000|2021-04-28 23:45:00|54842|54717|54872.7|54747.7|54963.1|54838.1|54815.4|54690.4|923
1619653800000|2021-04-28 23:50:00|54872.6|54747.6|54867.7|54742.7|54932.1|54807.1|54860.8|54735.8|759
1619654100000|2021-04-28 23:55:00|54867.6|54742.6|54943.3|54818.3|54959.9|54834.9|54867|54742|656
1619654400000|2021-04-29 00:00:00|54945.8|54820.8|54822.1|54697.1|55034.7|54909.7|54818.5|54693.5|858
1619654700000|2021-04-29 00:05:00|54822.5|54697.5|55205.7|55080.7|55240.3|55115.3|54821.9|54696.9|922
1619655000000|2021-04-29 00:10:00|55202.1|55077.1|55055.8|54930.8|55268.8|55143.8|55047.2|54922.2|991
1619655300000|2021-04-29 00:15:00|55055.5|54930.5|55148.9|55023.9|55205|55080|55051.5|54926.5|816
1619655600000|2021-04-29 00:20:00|55145.3|55020.3|55056.8|54931.8|55145.3|55020.3|55056.5|54931.5|770
1619655900000|2021-04-29 00:25:00|55056.5|54931.5|55025.8|54900.8|55058.6|54933.6|54973.4|54848.4|777
1619656200000|2021-04-29 00:30:00|55031.4|54906.4|55042.1|54917.1|55092.9|54967.9|55024|54899|539
1619656500000|2021-04-29 00:35:00|55042.5|54917.5|55028.3|54903.3|55050.1|54925.1|54956|54831|750
1619656800000|2021-04-29 00:40:00|55028.4|54903.4|54947.9|54822.9|55096.5|54971.5|54942.8|54817.8|660
1619657100000|2021-04-29 00:45:00|54947.8|54822.8|54983.9|54858.9|55015.5|54890.5|54920.4|54795.4|652
1619657400000|2021-04-29 00:50:00|54980.4|54855.4|54808.4|54683.4|54996.4|54871.4|54808.4|54683.4|730
1619657700000|2021-04-29 00:55:00|54809.5|54684.5|54814.7|54689.7|54902.3|54777.3|54785.2|54660.2|750
1619658000000|2021-04-29 01:00:00|54814.6|54689.6|54728.3|54603.3|54869.1|54744.1|54705.1|54580.1|756
1619658300000|2021-04-29 01:05:00|54728.2|54603.2|54605.2|54480.2|54729.9|54604.9|54603.1|54478.1|764
1619658600000|2021-04-29 01:10:00|54605|54480|54760.8|54635.8|54776.5|54651.5|54556.3|54431.3|892
1619658900000|2021-04-29 01:15:00|54756.4|54631.4|54698.6|54573.6|54801.4|54676.4|54659|54534|828
1619659200000|2021-04-29 01:20:00|54699.2|54574.2|54686.3|54561.3|54771.4|54646.4|54684.8|54559.8|700
1619659500000|2021-04-29 01:25:00|54684.9|54559.9|54593.8|54468.8|54684.9|54559.9|54582.8|54457.8|844
1619659800000|2021-04-29 01:30:00|54593.6|54468.6|54678.7|54553.7|54706.8|54581.8|54546.7|54421.7|813
1619660100000|2021-04-29 01:35:00|54677.4|54552.4|54626.2|54501.2|54693.7|54568.7|54609.6|54484.6|775
1619660400000|2021-04-29 01:40:00|54626.5|54501.5|54658.5|54533.5|54670.8|54545.8|54625.3|54500.3|665
1619660700000|2021-04-29 01:45:00|54660.4|54535.4|54696.2|54571.2|54719.1|54594.1|54649.3|54524.3|642
1619661000000|2021-04-29 01:50:00|54696.4|54571.4|54685.8|54560.8|54712.6|54587.6|54678.8|54553.8|521
1619661300000|2021-04-29 01:55:00|54685.7|54560.7|54683.2|54558.2|54717.1|54592.1|54660.2|54535.2|669
1619661600000|2021-04-29 02:00:00|54684.2|54559.2|54824.6|54699.6|54849.6|54724.6|54680.6|54555.6|799
1619661900000|2021-04-29 02:05:00|54824.4|54699.4|54734.8|54609.8|54827.2|54702.2|54728.7|54603.7|827
1619662200000|2021-04-29 02:10:00|54735.9|54610.9|54610.4|54485.4|54744|54619|54595|54470|706
1619662500000|2021-04-29 02:15:00|54610.1|54485.1|54545.7|54420.7|54611.6|54486.6|54543.6|54418.6|765
1619662800000|2021-04-29 02:20:00|54545.8|54420.8|54457.2|54332.2|54573.8|54448.8|54455.9|54330.9|557
1619663100000|2021-04-29 02:25:00|54457.3|54332.3|54551|54426|54574.4|54449.4|54427|54302|728
1619663400000|2021-04-29 02:30:00|54551.6|54426.6|54597|54472|54606|54481|54495.5|54370.5|742
1619663700000|2021-04-29 02:35:00|54597.2|54472.2|54499.2|54374.2|54618.5|54493.5|54493.2|54368.2|715
1619664000000|2021-04-29 02:40:00|54500.3|54375.3|54569.6|54444.6|54571.9|54446.9|54454.5|54329.5|736
1619664300000|2021-04-29 02:45:00|54570.4|54445.4|54504.6|54379.6|54588.3|54463.3|54482.6|54357.6|775
1619664600000|2021-04-29 02:50:00|54504.5|54379.5|54591.8|54466.8|54592.4|54467.4|54504.5|54379.5|639
1619664900000|2021-04-29 02:55:00|54591.6|54466.6|54675.7|54550.7|54714.1|54589.1|54562.9|54437.9|645
1619665200000|2021-04-29 03:00:00|54675.5|54550.5|54612.7|54487.7|54678.6|54553.6|54600.4|54475.4|675
1619665500000|2021-04-29 03:05:00|54613|54488|54673.1|54548.1|54694.5|54569.5|54605|54480|713
1619665800000|2021-04-29 03:10:00|54672.7|54547.7|54676.6|54551.6|54724.6|54599.6|54653.6|54528.6|579
1619666100000|2021-04-29 03:15:00|54676.2|54551.2|54627.2|54502.2|54685.7|54560.7|54625.3|54500.3|614
1619666400000|2021-04-29 03:20:00|54626.2|54501.2|54551.3|54426.3|54626.2|54501.2|54511.5|54386.5|672
1619666700000|2021-04-29 03:25:00|54550.6|54425.6|54575.9|54450.9|54604.8|54479.8|54544.9|54419.9|669
1619667000000|2021-04-29 03:30:00|54575.5|54450.5|54461.6|54336.6|54580.4|54455.4|54461.5|54336.5|639
1619667300000|2021-04-29 03:35:00|54454.3|54329.3|54295.2|54170.2|54455.5|54330.5|54295.2|54170.2|851
1619667600000|2021-04-29 03:40:00|54288.4|54163.4|54336.2|54211.2|54340.3|54215.3|54262.7|54137.7|782
1619667900000|2021-04-29 03:45:00|54336.3|54211.3|54276.7|54151.7|54336.3|54211.3|54254.2|54129.2|800
1619668200000|2021-04-29 03:50:00|54276.8|54151.8|54314.1|54189.1|54342.2|54217.2|54200.1|54075.1|736
1619668500000|2021-04-29 03:55:00|54312.4|54187.4|54370.7|54245.7|54412.9|54287.9|54310.5|54185.5|767
1619668800000|2021-04-29 04:00:00|54370.3|54245.3|54259.4|54134.4|54371.7|54246.7|54225.8|54100.8|829
1619669100000|2021-04-29 04:05:00|54258.3|54133.3|54320.6|54195.6|54324.6|54199.6|54184.2|54059.2|839
1619669400000|2021-04-29 04:10:00|54320.4|54195.4|54245.3|54120.3|54320.4|54195.4|54207.5|54082.5|851
1619669700000|2021-04-29 04:15:00|54245.8|54120.8|54225.2|54100.2|54258.5|54133.5|54148.8|54023.8|697
1619670000000|2021-04-29 04:20:00|54225.4|54100.4|54266.1|54141.1|54313.4|54188.4|54173|54048|725
1619670300000|2021-04-29 04:25:00|54266|54141|54266.2|54141.2|54273.8|54148.8|54173.9|54048.9|765
1619670600000|2021-04-29 04:30:00|54265.7|54140.7|54201.3|54076.3|54290.8|54165.8|54189.2|54064.2|834
1619670900000|2021-04-29 04:35:00|54202|54077|54064.9|53939.9|54230.7|54105.7|54064.8|53939.8|883
1619671200000|2021-04-29 04:40:00|54051.6|53926.6|53814.1|53689.1|54055.8|53930.8|53765|53640|972
1619671500000|2021-04-29 04:45:00|53813.8|53688.8|53768.8|53643.8|53813.8|53688.8|53664.2|53539.2|998
1619671800000|2021-04-29 04:50:00|53768.4|53643.4|53864|53739|53899.9|53774.9|53702.6|53577.6|883
1619672100000|2021-04-29 04:55:00|53864.5|53739.5|53689.5|53564.5|53866.1|53741.1|53681.3|53556.3|833
1619672400000|2021-04-29 05:00:00|53689.4|53564.4|53785.3|53660.3|53873.2|53748.2|53630.2|53505.2|1003
1619672700000|2021-04-29 05:05:00|53786.4|53661.4|53879.1|53754.1|53882.3|53757.3|53774|53649|822
1619673000000|2021-04-29 05:10:00|53879.3|53754.3|53909.6|53784.6|53973.8|53848.8|53878.4|53753.4|734
1619673300000|2021-04-29 05:15:00|53910.2|53785.2|53998.8|53873.8|54009.8|53884.8|53869.6|53744.6|673
1619673600000|2021-04-29 05:20:00|53998.1|53873.1|53926.7|53801.7|53998.6|53873.6|53921.2|53796.2|659
1619673900000|2021-04-29 05:25:00|53926.9|53801.9|53958|53833|53961.7|53836.7|53901.5|53776.5|584
1619674200000|2021-04-29 05:30:00|53957.4|53832.4|53983.4|53858.4|53987.6|53862.6|53953.7|53828.7|497
1619674500000|2021-04-29 05:35:00|53983.2|53858.2|53804.2|53679.2|53992.3|53867.3|53797.8|53672.8|495
1619674800000|2021-04-29 05:40:00|53805|53680|53807.3|53682.3|53870|53745|53791.9|53666.9|658
1619675100000|2021-04-29 05:45:00|53807.6|53682.6|53923.9|53798.9|53939.3|53814.3|53765.4|53640.4|708
1619675400000|2021-04-29 05:50:00|53923|53798|54045.6|53920.6|54076.7|53951.7|53910.3|53785.3|829
1619675700000|2021-04-29 05:55:00|54046.6|53921.6|54015.2|53890.2|54066.4|53941.4|53994.9|53869.9|674
1619676000000|2021-04-29 06:00:00|54014.3|53889.3|53991.7|53866.7|54059|53934|53990.6|53865.6|610
1619676300000|2021-04-29 06:05:00|53991|53866|54163.2|54038.2|54165.5|54040.5|53976.5|53851.5|688
1619676600000|2021-04-29 06:10:00|54163|54038|54358.2|54233.2|54406.3|54281.3|54155.7|54030.7|929
1619676900000|2021-04-29 06:15:00|54356.7|54231.7|54533.9|54408.9|54542.9|54417.9|54338.1|54213.1|819
1619677200000|2021-04-29 06:20:00|54529.8|54404.8|54451.6|54326.6|54543.3|54418.3|54424.1|54299.1|868
1619677500000|2021-04-29 06:25:00|54451.3|54326.3|54440.8|54315.8|54469.6|54344.6|54413.3|54288.3|669
1619677800000|2021-04-29 06:30:00|54441.2|54316.2|54383.7|54258.7|54444.8|54319.8|54364.4|54239.4|703
1619678100000|2021-04-29 06:35:00|54385.4|54260.4|54553.5|54428.5|54553.9|54428.9|54375.2|54250.2|700
1619678400000|2021-04-29 06:40:00|54553.8|54428.8|54422.7|54297.7|54582.7|54457.7|54405.5|54280.5|822
1619678700000|2021-04-29 06:45:00|54422.5|54297.5|54380.7|54255.7|54444.7|54319.7|54329|54204|763
1619679000000|2021-04-29 06:50:00|54383|54258|54440|54315|54445|54320|54365.4|54240.4|753
1619679300000|2021-04-29 06:55:00|54439.8|54314.8|54471.3|54346.3|54482.7|54357.7|54432.1|54307.1|781
1619679600000|2021-04-29 07:00:00|54469.9|54344.9|54504.3|54379.3|54555.1|54430.1|54433.5|54308.5|794
1619679900000|2021-04-29 07:05:00|54507.6|54382.6|54424.6|54299.6|54510|54385|54423.8|54298.8|740
1619680200000|2021-04-29 07:10:00|54425.1|54300.1|54482.4|54357.4|54486.3|54361.3|54389.3|54264.3|741
1619680500000|2021-04-29 07:15:00|54484.6|54359.6|54523.9|54398.9|54536.1|54411.1|54483.2|54358.2|622
1619680800000|2021-04-29 07:20:00|54523|54398|54446.9|54321.9|54532.3|54407.3|54405.6|54280.6|545
1619681100000|2021-04-29 07:25:00|54446.6|54321.6|54520.8|54395.8|54520.8|54395.8|54427.8|54302.8|776
1619681400000|2021-04-29 07:30:00|54519.9|54394.9|54476.6|54351.6|54563.4|54438.4|54444.5|54319.5|845
1619681700000|2021-04-29 07:35:00|54476.8|54351.8|54444.5|54319.5|54522.5|54397.5|54442.2|54317.2|858
1619682000000|2021-04-29 07:40:00|54444.6|54319.6|54411.1|54286.1|54444.8|54319.8|54375.5|54250.5|790
1619682300000|2021-04-29 07:45:00|54411|54286|54467|54342|54470|54345|54405.9|54280.9|577
1619682600000|2021-04-29 07:50:00|54467.7|54342.7|54448.9|54323.9|54509|54384|54422.2|54297.2|670
1619682900000|2021-04-29 07:55:00|54449.1|54324.1|54543.8|54418.8|54548.1|54423.1|54445|54320|764
1619683200000|2021-04-29 08:00:00|54549.6|54424.6|54335.5|54210.5|54560.1|54435.1|54334.4|54209.4|748
1619683500000|2021-04-29 08:05:00|54337.4|54212.4|54447.1|54322.1|54451.9|54326.9|54336.1|54211.1|850
1619683800000|2021-04-29 08:10:00|54447.4|54322.4|54260.4|54135.4|54448.7|54323.7|54245.6|54120.6|799
1619684100000|2021-04-29 08:15:00|54261.1|54136.1|54054|53929|54281.1|54156.1|54015.5|53890.5|902
1619684400000|2021-04-29 08:20:00|54055|53930|54095.5|53970.5|54130.6|54005.6|53972.3|53847.3|912
1619684700000|2021-04-29 08:25:00|54095.4|53970.4|54044.5|53919.5|54109.4|53984.4|54035.2|53910.2|695
1619685000000|2021-04-29 08:30:00|54045.1|53920.1|54065|53940|54136.8|54011.8|53964.1|53839.1|834
1619685300000|2021-04-29 08:35:00|54065.9|53940.9|54028.6|53903.6|54073.3|53948.3|54003.1|53878.1|642
1619685600000|2021-04-29 08:40:00|54028.7|53903.7|54098.9|53973.9|54100|53975|54014.5|53889.5|772
1619685900000|2021-04-29 08:45:00|54094|53969|54060.2|53935.2|54094|53969|54039.1|53914.1|519
1619686200000|2021-04-29 08:50:00|54059.2|53934.2|54097|53972|54097|53972|53996.7|53871.7|648
1619686500000|2021-04-29 08:55:00|54098.8|53973.8|54041.7|53916.7|54099.3|53974.3|54031.7|53906.7|641
1619686800000|2021-04-29 09:00:00|54041.6|53916.6|53888.1|53763.1|54041.6|53916.6|53876.7|53751.7|808
1619687100000|2021-04-29 09:05:00|53885.2|53760.2|54194.4|54069.4|54209.9|54084.9|53883.1|53758.1|862
1619687400000|2021-04-29 09:10:00|54194.6|54069.6|54293.1|54168.1|54304.9|54179.9|54112.9|53987.9|826
1619687700000|2021-04-29 09:15:00|54283.5|54158.5|54657.4|54532.4|54665.8|54540.8|54271.1|54146.1|1092
1619688000000|2021-04-29 09:20:00|54658.2|54533.2|54648|54523|54724.4|54599.4|54590.3|54465.3|865
1619688300000|2021-04-29 09:25:00|54648.2|54523.2|54660|54535|54701.4|54576.4|54603.2|54478.2|811
1619688600000|2021-04-29 09:30:00|54657.1|54532.1|54641.7|54516.7|54659.5|54534.5|54604|54479|765
1619688900000|2021-04-29 09:35:00|54640.4|54515.4|54653|54528|54774|54649|54635.8|54510.8|887
1619689200000|2021-04-29 09:40:00|54658.7|54533.7|54756.2|54631.2|54804.6|54679.6|54658.5|54533.5|820
1619689500000|2021-04-29 09:45:00|54756.1|54631.1|54673|54548|54792.3|54667.3|54662.7|54537.7|700
1619689800000|2021-04-29 09:50:00|54673.2|54548.2|54723.7|54598.7|54772.1|54647.1|54673.2|54548.2|637
1619690100000|2021-04-29 09:55:00|54726.9|54601.9|54643.9|54518.9|54727.4|54602.4|54642.5|54517.5|693
1619690400000|2021-04-29 10:00:00|54641.3|54516.3|54744.4|54619.4|54747.8|54622.8|54635|54510|701
1619690700000|2021-04-29 10:05:00|54744.1|54619.1|54726.2|54601.2|54775.2|54650.2|54726|54601|688
1619691000000|2021-04-29 10:10:00|54726.3|54601.3|54740.4|54615.4|54758.4|54633.4|54709.1|54584.1|673
1619691300000|2021-04-29 10:15:00|54740.5|54615.5|54559.7|54434.7|54740.5|54615.5|54537|54412|893
1619691600000|2021-04-29 10:20:00|54559.8|54434.8|54572.7|54447.7|54614.9|54489.9|54505.5|54380.5|825
1619691900000|2021-04-29 10:25:00|54565.6|54440.6|54471.2|54346.2|54590.4|54465.4|54468.3|54343.3|886
1619692200000|2021-04-29 10:30:00|54471.9|54346.9|54595|54470|54598.8|54473.8|54431.3|54306.3|789
1619692500000|2021-04-29 10:35:00|54596|54471|54598.4|54473.4|54615.6|54490.6|54537.5|54412.5|745
1619692800000|2021-04-29 10:40:00|54599.1|54474.1|54543|54418|54606.4|54481.4|54509.5|54384.5|805
1619693100000|2021-04-29 10:45:00|54543.1|54418.1|54522.5|54397.5|54568.3|54443.3|54509|54384|676
1619693400000|2021-04-29 10:50:00|54521.1|54396.1|54526.5|54401.5|54569.3|54444.3|54512.2|54387.2|594
1619693700000|2021-04-29 10:55:00|54526.6|54401.6|54532.3|54407.3|54578.1|54453.1|54511|54386|661
1619694000000|2021-04-29 11:00:00|54532.1|54407.1|54392.9|54267.9|54535.9|54410.9|54376.3|54251.3|705
1619694300000|2021-04-29 11:05:00|54392.2|54267.2|54459.9|54334.9|54520.4|54395.4|54392.1|54267.1|722
1619694600000|2021-04-29 11:10:00|54459.3|54334.3|54402|54277|54475.7|54350.7|54356.4|54231.4|651
1619694900000|2021-04-29 11:15:00|54402.9|54277.9|54311.7|54186.7|54403|54278|54229|54104|865
1619695200000|2021-04-29 11:20:00|54305.9|54180.9|54353.1|54228.1|54367.7|54242.7|54302.7|54177.7|743
1619695500000|2021-04-29 11:25:00|54352.2|54227.2|54341.5|54216.5|54355.5|54230.5|54280.4|54155.4|734
1619695800000|2021-04-29 11:30:00|54341.6|54216.6|54264.2|54139.2|54343.6|54218.6|54260.2|54135.2|792
1619696100000|2021-04-29 11:35:00|54264.9|54139.9|54407.6|54282.6|54508|54383|54250.1|54125.1|871
1619696400000|2021-04-29 11:40:00|54407.3|54282.3|54416.7|54291.7|54473.2|54348.2|54395.7|54270.7|709
1619696700000|2021-04-29 11:45:00|54418.5|54293.5|54528|54403|54647.1|54522.1|54382.6|54257.6|897
1619697000000|2021-04-29 11:50:00|54527.9|54402.9|54486.7|54361.7|54573.8|54448.8|54464.6|54339.6|874
1619697300000|2021-04-29 11:55:00|54486.1|54361.1|54419.7|54294.7|54538.9|54413.9|54418.7|54293.7|652
1619697600000|2021-04-29 12:00:00|54416.4|54291.4|54385.5|54260.5|54418.9|54293.9|54276.2|54151.2|810
1619697900000|2021-04-29 12:05:00|54385.8|54260.8|54385.4|54260.4|54407|54282|54362|54237|568
1619698200000|2021-04-29 12:10:00|54386.5|54261.5|54464.4|54339.4|54471.9|54346.9|54384.7|54259.7|666
1619698500000|2021-04-29 12:15:00|54469.8|54344.8|54513.5|54388.5|54622.4|54497.4|54457.7|54332.7|706
1619698800000|2021-04-29 12:20:00|54512.7|54387.7|54425.3|54300.3|54516.4|54391.4|54418|54293|881
1619699100000|2021-04-29 12:25:00|54424.8|54299.8|54500.2|54375.2|54504.7|54379.7|54424.8|54299.8|653
1619699400000|2021-04-29 12:30:00|54500.3|54375.3|54523.5|54398.5|54542.4|54417.4|54450.8|54325.8|668
1619699700000|2021-04-29 12:35:00|54529.9|54404.9|54567.5|54442.5|54594|54469|54499.4|54374.4|725
1619700000000|2021-04-29 12:40:00|54568.2|54443.2|54581.8|54456.8|54584|54459|54524|54399|727
1619700300000|2021-04-29 12:45:00|54584.2|54459.2|54524.3|54399.3|54596.1|54471.1|54464.2|54339.2|858
1619700600000|2021-04-29 12:50:00|54528.8|54403.8|54493.2|54368.2|54545.2|54420.2|54455.4|54330.4|644
1619700900000|2021-04-29 12:55:00|54492.5|54367.5|54438.8|54313.8|54493.9|54368.9|54403|54278|698
1619701200000|2021-04-29 13:00:00|54439.2|54314.2|54482.7|54357.7|54504.9|54379.9|54438|54313|625
1619701500000|2021-04-29 13:05:00|54481.6|54356.6|54261.6|54136.6|54489.5|54364.5|54239|54114|858
1619701800000|2021-04-29 13:10:00|54261.7|54136.7|54225.2|54100.2|54285.7|54160.7|54165.7|54040.7|753
1619702100000|2021-04-29 13:15:00|54226.5|54101.5|54150.7|54025.7|54229.2|54104.2|54085.5|53960.5|892
1619702400000|2021-04-29 13:20:00|54151.3|54026.3|53983.6|53858.6|54151.3|54026.3|53978.2|53853.2|786
1619702700000|2021-04-29 13:25:00|53981.7|53856.7|54064.8|53939.8|54085.8|53960.8|53962.2|53837.2|719
1619703000000|2021-04-29 13:30:00|54065.2|53940.2|53992.4|53867.4|54101.4|53976.4|53947.9|53822.9|604
1619703300000|2021-04-29 13:35:00|53992.3|53867.3|53777.4|53652.4|53992.3|53867.3|53698|53573|687
1619703600000|2021-04-29 13:40:00|53769.4|53644.4|53930.2|53805.2|53933.5|53808.5|53769.4|53644.4|703
1619703900000|2021-04-29 13:45:00|53931.2|53806.2|53921.5|53796.5|53931.2|53806.2|53742.7|53617.7|798
1619704200000|2021-04-29 13:50:00|53922|53797|53708.4|53583.4|53922.1|53797.1|53705.7|53580.7|836
1619704500000|2021-04-29 13:55:00|53708|53583|53687.2|53562.2|53774.3|53649.3|53655.4|53530.4|901
1619704800000|2021-04-29 14:00:00|53687|53562|53801.4|53676.4|53854.4|53729.4|53598.6|53473.6|953
1619705100000|2021-04-29 14:05:00|53801.5|53676.5|53850.4|53725.4|53898.7|53773.7|53738.4|53613.4|773
1619705400000|2021-04-29 14:10:00|53849.9|53724.9|53740.6|53615.6|53854.9|53729.9|53739.7|53614.7|723
1619705700000|2021-04-29 14:15:00|53740.2|53615.2|53822.6|53697.6|53832.5|53707.5|53715.2|53590.2|817
1619706000000|2021-04-29 14:20:00|53824|53699|53977.2|53852.2|53994.6|53869.6|53824|53699|905
1619706300000|2021-04-29 14:25:00|53976.7|53851.7|53841.9|53716.9|53977.6|53852.6|53817.7|53692.7|716
1619706600000|2021-04-29 14:30:00|53837.1|53712.1|53681.4|53556.4|53840.6|53715.6|53672.3|53547.3|700
1619706900000|2021-04-29 14:35:00|53680.7|53555.7|53777.5|53652.5|53779.9|53654.9|53643.1|53518.1|874
1619707200000|2021-04-29 14:40:00|53777.1|53652.1|53823.9|53698.9|53925.2|53800.2|53761.9|53636.9|787
1619707500000|2021-04-29 14:45:00|53823.8|53698.8|53749.8|53624.8|53824.3|53699.3|53726.7|53601.7|747
1619707800000|2021-04-29 14:50:00|53748.2|53623.2|53728.6|53603.6|53864.1|53739.1|53726.4|53601.4|748
1619708100000|2021-04-29 14:55:00|53729|53604|53759.8|53634.8|53776.8|53651.8|53654.7|53529.7|777
1619708400000|2021-04-29 15:00:00|53756|53631|53751.8|53626.8|53765.2|53640.2|53643|53518|826
1619708700000|2021-04-29 15:05:00|53755.3|53630.3|53758.8|53633.8|53798.2|53673.2|53746.1|53621.1|661
1619709000000|2021-04-29 15:10:00|53758.9|53633.9|53715.1|53590.1|53759|53634|53617.7|53492.7|785
1619709300000|2021-04-29 15:15:00|53714.1|53589.1|53607.3|53482.3|53715.5|53590.5|53442.7|53317.7|838
1619709600000|2021-04-29 15:20:00|53610.5|53485.5|53866.8|53741.8|53984.7|53859.7|53604.6|53479.6|1003
1619709900000|2021-04-29 15:25:00|53864|53739|53834.8|53709.8|53910.5|53785.5|53827.7|53702.7|727
1619710200000|2021-04-29 15:30:00|53839|53714|53907|53782|53915.3|53790.3|53733.4|53608.4|859
1619710500000|2021-04-29 15:35:00|53906.5|53781.5|53889.2|53764.2|53994|53869|53868.6|53743.6|910
1619710800000|2021-04-29 15:40:00|53890.2|53765.2|53926.8|53801.8|53974.9|53849.9|53841.4|53716.4|807
1619711100000|2021-04-29 15:45:00|53927.5|53802.5|53955|53830|54002.6|53877.6|53924.9|53799.9|792
1619711400000|2021-04-29 15:50:00|53955.5|53830.5|53915.8|53790.8|53955.6|53830.6|53865.5|53740.5|731
1619711700000|2021-04-29 15:55:00|53915.9|53790.9|53808.8|53683.8|53918|53793|53764.2|53639.2|753
1619712000000|2021-04-29 16:00:00|53808.9|53683.9|53742.6|53617.6|53834.2|53709.2|53709.7|53584.7|864
1619712300000|2021-04-29 16:05:00|53742.5|53617.5|53686.3|53561.3|53743.6|53618.6|53622.3|53497.3|887
1619712600000|2021-04-29 16:10:00|53686.6|53561.6|53853.7|53728.7|53883.3|53758.3|53662.3|53537.3|851
1619712900000|2021-04-29 16:15:00|53853.4|53728.4|53753|53628|53864.1|53739.1|53742.7|53617.7|782
1619713200000|2021-04-29 16:20:00|53752.5|53627.5|53692.3|53567.3|53755.1|53630.1|53622.5|53497.5|962
1619713500000|2021-04-29 16:25:00|53691.9|53566.9|53563.5|53438.5|53759.9|53634.9|53509|53384|923
1619713800000|2021-04-29 16:30:00|53564.9|53439.9|53670.8|53545.8|53698.3|53573.3|53541.9|53416.9|879
1619714100000|2021-04-29 16:35:00|53670.5|53545.5|53534.5|53409.5|53690.3|53565.3|53533.3|53408.3|865
1619714400000|2021-04-29 16:40:00|53533.2|53408.2|53475.5|53350.5|53576.6|53451.6|53461.5|53336.5|911
1619714700000|2021-04-29 16:45:00|53475.1|53350.1|53313.6|53188.6|53475.3|53350.3|53165.6|53040.6|1045
1619715000000|2021-04-29 16:50:00|53311.8|53186.8|53168.4|53043.4|53311.8|53186.8|53103.6|52978.6|1009
1619715300000|2021-04-29 16:55:00|53168.1|53043.1|53053.4|52928.4|53169.5|53044.5|53037.4|52912.4|1034
1619715600000|2021-04-29 17:00:00|53051.8|52926.8|52979.2|52854.2|53068.8|52943.8|52874.6|52749.6|1092
1619715900000|2021-04-29 17:05:00|52980.1|52855.1|52827.8|52702.8|53047.4|52922.4|52805.7|52680.7|1078
1619716200000|2021-04-29 17:10:00|52832.3|52707.3|52916|52791|52941.7|52816.7|52831.3|52706.3|1046
1619716500000|2021-04-29 17:15:00|52915.3|52790.3|53134.1|53009.1|53136.2|53011.2|52898.7|52773.7|1084
1619716800000|2021-04-29 17:20:00|53133.2|53008.2|53182.1|53057.1|53247.5|53122.5|53124|52999|1007
1619717100000|2021-04-29 17:25:00|53179.7|53054.7|53181|53056|53253.2|53128.2|53116.7|52991.7|873
1619717400000|2021-04-29 17:30:00|53180.9|53055.9|53188.2|53063.2|53248.9|53123.9|53159|53034|800
1619717700000|2021-04-29 17:35:00|53188.7|53063.7|52996.1|52871.1|53190.7|53065.7|52995.8|52870.8|858
1619718000000|2021-04-29 17:40:00|52994.3|52869.3|52922.5|52797.5|53014.2|52889.2|52888.6|52763.6|1039
1619718300000|2021-04-29 17:45:00|52921.1|52796.1|52956.3|52831.3|53069.1|52944.1|52905.3|52780.3|1004
1619718600000|2021-04-29 17:50:00|52956.9|52831.9|53026.5|52901.5|53064.5|52939.5|52952.8|52827.8|943
1619718900000|2021-04-29 17:55:00|53027.2|52902.2|52839.5|52714.5|53027.2|52902.2|52838.5|52713.5|1005
1619719200000|2021-04-29 18:00:00|52839.3|52714.3|52605.1|52480.1|52843.2|52718.2|52588.2|52463.2|1102
1619719500000|2021-04-29 18:05:00|52603.9|52478.9|52711.5|52586.5|52778.9|52653.9|52603.8|52478.8|1015
1619719800000|2021-04-29 18:10:00|52712.3|52587.3|52714.7|52589.7|52784.8|52659.8|52654.6|52529.6|1010
1619720100000|2021-04-29 18:15:00|52714.5|52589.5|52783.2|52658.2|52815.9|52690.9|52595|52470|1064
1619720400000|2021-04-29 18:20:00|52782.5|52657.5|52844.5|52719.5|52959.4|52834.4|52762.2|52637.2|983
1619720700000|2021-04-29 18:25:00|52849|52724|52869.4|52744.4|52913.8|52788.8|52810.7|52685.7|935
1619721000000|2021-04-29 18:30:00|52869|52744|52895.6|52770.6|52977.3|52852.3|52830.2|52705.2|778
1619721300000|2021-04-29 18:35:00|52895.7|52770.7|52693.9|52568.9|52910.7|52785.7|52689.2|52564.2|926
1619721600000|2021-04-29 18:40:00|52693.4|52568.4|52747.7|52622.7|52872.7|52747.7|52674.6|52549.6|1016
1619721900000|2021-04-29 18:45:00|52747.6|52622.6|52921.4|52796.4|52936.8|52811.8|52738.9|52613.9|899
1619722200000|2021-04-29 18:50:00|52920.4|52795.4|52986.6|52861.6|52991.3|52866.3|52769|52644|890
1619722500000|2021-04-29 18:55:00|52986.2|52861.2|53006.5|52881.5|53088.3|52963.3|52977.9|52852.9|830
1619722800000|2021-04-29 19:00:00|53005|52880|52975.5|52850.5|53043.4|52918.4|52936.6|52811.6|871
1619723100000|2021-04-29 19:05:00|52976.1|52851.1|53069.5|52944.5|53075.3|52950.3|52950|52825|822
1619723400000|2021-04-29 19:10:00|53068.3|52943.3|53050|52925|53093.7|52968.7|53025.6|52900.6|682
1619723700000|2021-04-29 19:15:00|53043.8|52918.8|52981.9|52856.9|53085.4|52960.4|52980|52855|844
1619724000000|2021-04-29 19:20:00|52982.8|52857.8|52923.2|52798.2|53000.6|52875.6|52894.5|52769.5|910
1619724300000|2021-04-29 19:25:00|52923.1|52798.1|53097.4|52972.4|53099.5|52974.5|52913.3|52788.3|914
1619724600000|2021-04-29 19:30:00|53097.5|52972.5|53001|52876|53109.8|52984.8|52982.9|52857.9|787
1619724900000|2021-04-29 19:35:00|53002|52877|52934.7|52809.7|53029.9|52904.9|52931.4|52806.4|787
1619725200000|2021-04-29 19:40:00|52935.1|52810.1|53063.8|52938.8|53089.7|52964.7|52927.8|52802.8|779
1619725500000|2021-04-29 19:45:00|53062.6|52937.6|52959.3|52834.3|53065.3|52940.3|52951|52826|663
1619725800000|2021-04-29 19:50:00|52959.2|52834.2|52987|52862|53069.9|52944.9|52942.7|52817.7|761
1619726100000|2021-04-29 19:55:00|52986.8|52861.8|52953.9|52828.9|53037.9|52912.9|52947.8|52822.8|893
1619726400000|2021-04-29 20:00:00|52954.6|52829.6|52656.5|52531.5|52954.6|52829.6|52653.8|52528.8|1010
1619726700000|2021-04-29 20:05:00|52656.6|52531.6|52496.2|52371.2|52683|52558|52452.8|52327.8|1051
1619727000000|2021-04-29 20:10:00|52497.4|52372.4|52612.9|52487.9|52656.2|52531.2|52478.5|52353.5|955
1619727300000|2021-04-29 20:15:00|52606.6|52481.6|52858.9|52733.9|52899|52774|52544.7|52419.7|1007
1619727600000|2021-04-29 20:20:00|52859.2|52734.2|53124.7|52999.7|53205.2|53080.2|52859.2|52734.2|1009
1619727900000|2021-04-29 20:25:00|53124.6|52999.6|53116.4|52991.4|53198.4|53073.4|53112.9|52987.9|784
1619728200000|2021-04-29 20:30:00|53114.7|52989.7|53341.9|53216.9|53392|53267|53112.5|52987.5|1038
1619728500000|2021-04-29 20:35:00|53342.9|53217.9|53199.2|53074.2|53350.8|53225.8|53125.4|53000.4|954
1619728800000|2021-04-29 20:40:00|53198.2|53073.2|52884.8|52759.8|53203.3|53078.3|52870.7|52745.7|946
1619729100000|2021-04-29 20:45:00|52885.7|52760.7|52924.5|52799.5|53041|52916|52883.3|52758.3|988
1619729400000|2021-04-29 20:50:00|52925.4|52800.4|52941.4|52816.4|52978.2|52853.2|52915.2|52790.2|535
1619729700000|2021-04-29 20:55:00|52941.3|52816.3|53050.2|52925.2|53135|53010|52940.4|52815.4|829
1619730000000|2021-04-29 21:00:00|53052.2|52927.2|53017.5|52892.5|53078.2|52953.2|52942.1|52817.1|725
1619730300000|2021-04-29 21:05:00|53017.4|52892.4|53008.5|52883.5|53018.5|52893.5|52956.5|52831.5|657
1619730600000|2021-04-29 21:10:00|53008.3|52883.3|53021.2|52896.2|53045.6|52920.6|53005.4|52880.4|630
1619730900000|2021-04-29 21:15:00|53021.4|52896.4|52970.2|52845.2|53024.8|52899.8|52899.5|52774.5|633
1619731200000|2021-04-29 21:20:00|52975.6|52850.6|52985.1|52860.1|52998.6|52873.6|52955.2|52830.2|639
1619731500000|2021-04-29 21:25:00|52984.9|52859.9|52949.1|52824.1|52997.4|52872.4|52949.1|52824.1|799
1619731800000|2021-04-29 21:30:00|52949|52824|53048.2|52923.2|53052.8|52927.8|52947|52822|640
1619732100000|2021-04-29 21:35:00|53050.1|52925.1|53107.7|52982.7|53148.2|53023.2|53046.8|52921.8|567
1619732400000|2021-04-29 21:40:00|53108.7|52983.7|53091.1|52966.1|53110.2|52985.2|53039.4|52914.4|455
1619732700000|2021-04-29 21:45:00|53092.2|52967.2|53255.8|53130.8|53257.9|53132.9|53057.8|52932.8|767
1619733000000|2021-04-29 21:50:00|53256|53131|53288|53163|53315.3|53190.3|53204.6|53079.6|659
1619733300000|2021-04-29 21:55:00|53287.6|53162.6|53411.2|53286.2|53434.8|53309.8|53285.9|53160.9|700
1619733600000|2021-04-29 22:00:00|53411.3|53286.3|53377.7|53252.7|53425.3|53300.3|53350.5|53225.5|674
1619733900000|2021-04-29 22:05:00|53378.7|53253.7|53359|53234|53378.7|53253.7|53293.9|53168.9|601
1619734200000|2021-04-29 22:10:00|53361.8|53236.8|53350.5|53225.5|53410.4|53285.4|53339.3|53214.3|667
1619734500000|2021-04-29 22:15:00|53350.6|53225.6|53332.1|53207.1|53404.7|53279.7|53306.4|53181.4|803
1619734800000|2021-04-29 22:20:00|53332.6|53207.6|53244.3|53119.3|53332.6|53207.6|53238|53113|737
1619735100000|2021-04-29 22:25:00|53244.5|53119.5|53211.5|53086.5|53306|53181|53189.2|53064.2|740
1619735400000|2021-04-29 22:30:00|53210.9|53085.9|53258.8|53133.8|53279.9|53154.9|53210.9|53085.9|612
1619735700000|2021-04-29 22:35:00|53259.1|53134.1|53389.1|53264.1|53406.3|53281.3|53241.1|53116.1|737
1619736000000|2021-04-29 22:40:00|53389|53264|53316.4|53191.4|53396.2|53271.2|53278.9|53153.9|715
1619736300000|2021-04-29 22:45:00|53319.6|53194.6|53396.4|53271.4|53413.7|53288.7|53292.4|53167.4|779
1619736600000|2021-04-29 22:50:00|53396.2|53271.2|53522.6|53397.6|53525.5|53400.5|53393.8|53268.8|709
1619736900000|2021-04-29 22:55:00|53522|53397|53476|53351|53528.4|53403.4|53448.8|53323.8|644
1619737200000|2021-04-29 23:00:00|53476.3|53351.3|53473.8|53348.8|53556.2|53431.2|53457.5|53332.5|766
1619737500000|2021-04-29 23:05:00|53473.3|53348.3|53441.4|53316.4|53473.3|53348.3|53394.2|53269.2|676
1619737800000|2021-04-29 23:10:00|53439.9|53314.9|53461.1|53336.1|53488.3|53363.3|53416.4|53291.4|672
1619738100000|2021-04-29 23:15:00|53454|53329|53514.4|53389.4|53535|53410|53448.1|53323.1|614
1619738400000|2021-04-29 23:20:00|53513.8|53388.8|53692.8|53567.8|53706.1|53581.1|53513.5|53388.5|842
1619738700000|2021-04-29 23:25:00|53684.4|53559.4|53638.3|53513.3|53732.9|53607.9|53612.7|53487.7|807
1619739000000|2021-04-29 23:30:00|53638.4|53513.4|53588.1|53463.1|53682.7|53557.7|53582.1|53457.1|685
1619739300000|2021-04-29 23:35:00|53588|53463|53554.9|53429.9|53618.1|53493.1|53550.5|53425.5|752
1619739600000|2021-04-29 23:40:00|53554.4|53429.4|53646.9|53521.9|53652.4|53527.4|53549.1|53424.1|592
1619739900000|2021-04-29 23:45:00|53647.4|53522.4|53726.8|53601.8|53728.8|53603.8|53637.4|53512.4|549
1619740200000|2021-04-29 23:50:00|53726.6|53601.6|53668.2|53543.2|53727.4|53602.4|53660.4|53535.4|659
1619740500000|2021-04-29 23:55:00|53668.1|53543.1|53644.7|53519.7|53668.4|53543.4|53621.2|53496.2|672
1619740800000|2021-04-30 00:00:00|53645.3|53520.3|53683.5|53558.5|53707.5|53582.5|53587.9|53462.9|782
1619741100000|2021-04-30 00:05:00|53685.8|53560.8|53369.1|53244.1|53693.2|53568.2|53368.5|53243.5|891
1619741400000|2021-04-30 00:10:00|53368.6|53243.6|53460|53335|53487.3|53362.3|53367.9|53242.9|751
1619741700000|2021-04-30 00:15:00|53459.5|53334.5|53236.5|53111.5|53483.2|53358.2|53140.9|53015.9|859
1619742000000|2021-04-30 00:20:00|53234.4|53109.4|53245|53120|53359.3|53234.3|53225.9|53100.9|850
1619742300000|2021-04-30 00:25:00|53245.6|53120.6|53691.2|53566.2|53692.7|53567.7|53234.1|53109.1|944
1619742600000|2021-04-30 00:30:00|53694.1|53569.1|53694.2|53569.2|53888.6|53763.6|53679.7|53554.7|1091
1619742900000|2021-04-30 00:35:00|53689|53564|53695.7|53570.7|53777.9|53652.9|53580.6|53455.6|1058
1619743200000|2021-04-30 00:40:00|53695.6|53570.6|53585.1|53460.1|53724.3|53599.3|53564.5|53439.5|988
1619743500000|2021-04-30 00:45:00|53584.8|53459.8|53623.6|53498.6|53655.3|53530.3|53552.3|53427.3|977
1619743800000|2021-04-30 00:50:00|53621.5|53496.5|53407.6|53282.6|53627.8|53502.8|53406.1|53281.1|953
1619744100000|2021-04-30 00:55:00|53407.4|53282.4|53470.5|53345.5|53473.7|53348.7|53392.4|53267.4|790
1619744400000|2021-04-30 01:00:00|53470.6|53345.6|53386.2|53261.2|53495.5|53370.5|53370.3|53245.3|807
1619744700000|2021-04-30 01:05:00|53388.2|53263.2|53536.5|53411.5|53538.4|53413.4|53379.5|53254.5|830
1619745000000|2021-04-30 01:10:00|53534.9|53409.9|53392.6|53267.6|53580.8|53455.8|53379.5|53254.5|873
1619745300000|2021-04-30 01:15:00|53392.5|53267.5|53301.1|53176.1|53448.9|53323.9|53296.4|53171.4|836
1619745600000|2021-04-30 01:20:00|53300.5|53175.5|53395.8|53270.8|53462.4|53337.4|53298.6|53173.6|907
1619745900000|2021-04-30 01:25:00|53395.3|53270.3|53396.3|53271.3|53430.9|53305.9|53379.3|53254.3|728
1619746200000|2021-04-30 01:30:00|53395.7|53270.7|53413.5|53288.5|53461.5|53336.5|53349.5|53224.5|636
1619746500000|2021-04-30 01:35:00|53414.5|53289.5|53634.8|53509.8|53701.6|53576.6|53382.4|53257.4|741
1619746800000|2021-04-30 01:40:00|53628.5|53503.5|53585.3|53460.3|53656.5|53531.5|53582.4|53457.4|851
1619747100000|2021-04-30 01:45:00|53585|53460|53456.4|53331.4|53623.5|53498.5|53429.3|53304.3|859
1619747400000|2021-04-30 01:50:00|53455.9|53330.9|53452.8|53327.8|53576.3|53451.3|53441.4|53316.4|838
1619747700000|2021-04-30 01:55:00|53454.2|53329.2|53488.6|53363.6|53539.8|53414.8|53444.6|53319.6|772
1619748000000|2021-04-30 02:00:00|53488.5|53363.5|53561.3|53436.3|53571.4|53446.4|53484.7|53359.7|837
1619748300000|2021-04-30 02:05:00|53560.9|53435.9|53609.8|53484.8|53613.8|53488.8|53543.9|53418.9|796
1619748600000|2021-04-30 02:10:00|53609.3|53484.3|53650.6|53525.6|53667.6|53542.6|53574.4|53449.4|772
1619748900000|2021-04-30 02:15:00|53651.2|53526.2|53598.1|53473.1|53651.2|53526.2|53575.6|53450.6|747
1619749200000|2021-04-30 02:20:00|53597.6|53472.6|53666.4|53541.4|53690.2|53565.2|53586.8|53461.8|726
1619749500000|2021-04-30 02:25:00|53666.5|53541.5|53599.6|53474.6|53699.2|53574.2|53597.4|53472.4|875
1619749800000|2021-04-30 02:30:00|53599|53474|53590.3|53465.3|53674.9|53549.9|53575.3|53450.3|824
1619750100000|2021-04-30 02:35:00|53590.7|53465.7|53478.4|53353.4|53595.5|53470.5|53451.2|53326.2|768
1619750400000|2021-04-30 02:40:00|53477.4|53352.4|53547|53422|53555.4|53430.4|53464.8|53339.8|625
1619750700000|2021-04-30 02:45:00|53547.6|53422.6|53504.7|53379.7|53583.5|53458.5|53494.8|53369.8|701
1619751000000|2021-04-30 02:50:00|53505.2|53380.2|53613.4|53488.4|53613.4|53488.4|53504.1|53379.1|675
1619751300000|2021-04-30 02:55:00|53614|53489|53630.8|53505.8|53674.4|53549.4|53587.3|53462.3|686
1619751600000|2021-04-30 03:00:00|53634.7|53509.7|53631|53506|53715.2|53590.2|53624|53499|644
1619751900000|2021-04-30 03:05:00|53629.8|53504.8|53615|53490|53631|53506|53527.1|53402.1|771
1619752200000|2021-04-30 03:10:00|53616.5|53491.5|53671.2|53546.2|53688.5|53563.5|53588.2|53463.2|666
1619752500000|2021-04-30 03:15:00|53671.9|53546.9|53747.6|53622.6|53773.3|53648.3|53662.5|53537.5|671
1619752800000|2021-04-30 03:20:00|53747.7|53622.7|53748.1|53623.1|53849|53724|53740.2|53615.2|874
1619753100000|2021-04-30 03:25:00|53747.7|53622.7|53733.1|53608.1|53803.5|53678.5|53697.5|53572.5|794
1619753400000|2021-04-30 03:30:00|53733.5|53608.5|53709.3|53584.3|53762.4|53637.4|53705.7|53580.7|712
1619753700000|2021-04-30 03:35:00|53702.4|53577.4|53814.2|53689.2|53841.6|53716.6|53686.3|53561.3|665
1619754000000|2021-04-30 03:40:00|53815.2|53690.2|53779.9|53654.9|53815.2|53690.2|53737.3|53612.3|751
1619754300000|2021-04-30 03:45:00|53790.3|53665.3|53772.1|53647.1|53797.1|53672.1|53748.8|53623.8|620
1619754600000|2021-04-30 03:50:00|53771.2|53646.2|53768|53643|53819|53694|53757.5|53632.5|568
1619754900000|2021-04-30 03:55:00|53770.2|53645.2|53797.8|53672.8|53828.7|53703.7|53753.9|53628.9|616
1619755200000|2021-04-30 04:00:00|53798.8|53673.8|53952.6|53827.6|53981.5|53856.5|53796.4|53671.4|872
1619755500000|2021-04-30 04:05:00|53951.9|53826.9|53985.3|53860.3|54000.2|53875.2|53951.5|53826.5|724
1619755800000|2021-04-30 04:10:00|53985|53860|54185.1|54060.1|54189.8|54064.8|53934.2|53809.2|866
1619756100000|2021-04-30 04:15:00|54185.2|54060.2|54118.5|53993.5|54227.9|54102.9|54078.6|53953.6|822
1619756400000|2021-04-30 04:20:00|54120.9|53995.9|54182.5|54057.5|54210.1|54085.1|54109.5|53984.5|846
1619756700000|2021-04-30 04:25:00|54181.3|54056.3|54283.5|54158.5|54290.1|54165.1|54181.3|54056.3|772
1619757000000|2021-04-30 04:30:00|54284|54159|54215.7|54090.7|54309.9|54184.9|54186.5|54061.5|685
1619757300000|2021-04-30 04:35:00|54215.8|54090.8|54186.6|54061.6|54247.7|54122.7|54185.7|54060.7|697
1619757600000|2021-04-30 04:40:00|54187.3|54062.3|54174.5|54049.5|54195.3|54070.3|54153.4|54028.4|639
1619757900000|2021-04-30 04:45:00|54176.4|54051.4|54150.7|54025.7|54211.5|54086.5|54146.9|54021.9|625
1619758200000|2021-04-30 04:50:00|54151.3|54026.3|54169.8|54044.8|54237.9|54112.9|54131.7|54006.7|702
1619758500000|2021-04-30 04:55:00|54169.9|54044.9|54232.6|54107.6|54232.6|54107.6|54169.9|54044.9|476
1619758800000|2021-04-30 05:00:00|54233.2|54108.2|54234.4|54109.4|54345.1|54220.1|54229.3|54104.3|790
1619759100000|2021-04-30 05:05:00|54234.1|54109.1|54163.7|54038.7|54239.7|54114.7|54161.4|54036.4|735
1619759400000|2021-04-30 05:10:00|54161.4|54036.4|54189.2|54064.2|54229|54104|54156.4|54031.4|485
1619759700000|2021-04-30 05:15:00|54190.3|54065.3|54210.9|54085.9|54272.4|54147.4|54169.1|54044.1|868
1619760000000|2021-04-30 05:20:00|54211.5|54086.5|54153.1|54028.1|54217.2|54092.2|54151.1|54026.1|641
1619760300000|2021-04-30 05:25:00|54153.8|54028.8|54130.4|54005.4|54184.1|54059.1|54129.6|54004.6|626
1619760600000|2021-04-30 05:30:00|54130.5|54005.5|54132.5|54007.5|54180.1|54055.1|54126.9|54001.9|600
1619760900000|2021-04-30 05:35:00|54132.9|54007.9|54061.4|53936.4|54141.6|54016.6|54032.9|53907.9|631
1619761200000|2021-04-30 05:40:00|54062|53937|54151.4|54026.4|54151.4|54026.4|54032.7|53907.7|650
1619761500000|2021-04-30 05:45:00|54150.8|54025.8|54244.7|54119.7|54275|54150|54150.8|54025.8|823
1619761800000|2021-04-30 05:50:00|54243.7|54118.7|54276.3|54151.3|54315.5|54190.5|54238.9|54113.9|656
1619762100000|2021-04-30 05:55:00|54276.6|54151.6|54378.1|54253.1|54405.8|54280.8|54274.5|54149.5|819
1619762400000|2021-04-30 06:00:00|54376.7|54251.7|54395.2|54270.2|54468.7|54343.7|54369|54244|829
1619762700000|2021-04-30 06:05:00|54395.6|54270.6|54333.4|54208.4|54395.9|54270.9|54328|54203|677
1619763000000|2021-04-30 06:10:00|54333.9|54208.9|54299.1|54174.1|54334.2|54209.2|54280.8|54155.8|573
1619763300000|2021-04-30 06:15:00|54299.9|54174.9|54325.1|54200.1|54338.6|54213.6|54281.5|54156.5|653
1619763600000|2021-04-30 06:20:00|54324.8|54199.8|54407.9|54282.9|54409.6|54284.6|54324.8|54199.8|633
1619763900000|2021-04-30 06:25:00|54406.6|54281.6|54352|54227|54454.5|54329.5|54351.9|54226.9|705
1619764200000|2021-04-30 06:30:00|54352.7|54227.7|54469.1|54344.1|54477.9|54352.9|54352.4|54227.4|723
1619764500000|2021-04-30 06:35:00|54473.5|54348.5|54422.9|54297.9|54547.4|54422.4|54422.9|54297.9|753
1619764800000|2021-04-30 06:40:00|54422.7|54297.7|54430.2|54305.2|54444.8|54319.8|54395.5|54270.5|624
1619765100000|2021-04-30 06:45:00|54430.3|54305.3|54412|54287|54452.7|54327.7|54406.5|54281.5|608
1619765400000|2021-04-30 06:50:00|54411.8|54286.8|54508.2|54383.2|54530.6|54405.6|54398.6|54273.6|592
1619765700000|2021-04-30 06:55:00|54508.3|54383.3|54529.5|54404.5|54532.9|54407.9|54477.5|54352.5|621
1619766000000|2021-04-30 07:00:00|54524.3|54399.3|54524.5|54399.5|54578.6|54453.6|54461.8|54336.8|776
1619766300000|2021-04-30 07:05:00|54525.5|54400.5|54552.4|54427.4|54652.1|54527.1|54525.5|54400.5|716
1619766600000|2021-04-30 07:10:00|54552.3|54427.3|54530|54405|54559.9|54434.9|54530|54405|537
1619766900000|2021-04-30 07:15:00|54530.5|54405.5|54387.4|54262.4|54540|54415|54374.9|54249.9|626
1619767200000|2021-04-30 07:20:00|54387.2|54262.2|54472.3|54347.3|54482.6|54357.6|54383.9|54258.9|626
1619767500000|2021-04-30 07:25:00|54472.2|54347.2|54437.5|54312.5|54472.5|54347.5|54411.1|54286.1|663
1619767800000|2021-04-30 07:30:00|54441.7|54316.7|54442.9|54317.9|54484.3|54359.3|54437.9|54312.9|553
1619768100000|2021-04-30 07:35:00|54442.5|54317.5|54478.2|54353.2|54522.4|54397.4|54442.5|54317.5|508
1619768400000|2021-04-30 07:40:00|54478.3|54353.3|54443.4|54318.4|54494.5|54369.5|54441.9|54316.9|439
1619768700000|2021-04-30 07:45:00|54443|54318|54380.3|54255.3|54460.9|54335.9|54365|54240|541
1619769000000|2021-04-30 07:50:00|54379.8|54254.8|54371.2|54246.2|54391.8|54266.8|54357.6|54232.6|338
1619769300000|2021-04-30 07:55:00|54371.4|54246.4|54426.2|54301.2|54438.8|54313.8|54371.4|54246.4|477
1619769600000|2021-04-30 08:00:00|54426.5|54301.5|54491|54366|54565|54440|54425.9|54300.9|769
1619769900000|2021-04-30 08:05:00|54491.2|54366.2|54355|54230|54491.3|54366.3|54345.7|54220.7|734
1619770200000|2021-04-30 08:10:00|54354.5|54229.5|54287.8|54162.8|54367.3|54242.3|54220.3|54095.3|701
1619770500000|2021-04-30 08:15:00|54287.4|54162.4|54346.8|54221.8|54348.5|54223.5|54275.8|54150.8|620
1619770800000|2021-04-30 08:20:00|54346|54221|54432.1|54307.1|54452.7|54327.7|54345.5|54220.5|545
1619771100000|2021-04-30 08:25:00|54431.3|54306.3|54449.9|54324.9|54464.9|54339.9|54413.7|54288.7|482
1619771400000|2021-04-30 08:30:00|54449.4|54324.4|54434.8|54309.8|54514.4|54389.4|54434.1|54309.1|430
1619771700000|2021-04-30 08:35:00|54433.6|54308.6|54414.4|54289.4|54485|54360|54406.1|54281.1|780
1619772000000|2021-04-30 08:40:00|54416.3|54291.3|54450.9|54325.9|54465.9|54340.9|54396.1|54271.1|720
1619772300000|2021-04-30 08:45:00|54457.1|54332.1|54689.5|54564.5|54723.8|54598.8|54440.5|54315.5|801
1619772600000|2021-04-30 08:50:00|54688.4|54563.4|54628.1|54503.1|54692.2|54567.2|54628.1|54503.1|766
1619772900000|2021-04-30 08:55:00|54627.1|54502.1|54629.2|54504.2|54656.6|54531.6|54600.2|54475.2|660
1619773200000|2021-04-30 09:00:00|54628.5|54503.5|54718.6|54593.6|54743.6|54618.6|54628.5|54503.5|723
1619773500000|2021-04-30 09:05:00|54719.2|54594.2|54756.1|54631.1|54841.9|54716.9|54705.1|54580.1|867
1619773800000|2021-04-30 09:10:00|54755.8|54630.8|54862.8|54737.8|54878.5|54753.5|54754.7|54629.7|809
1619774100000|2021-04-30 09:15:00|54859.6|54734.6|54762.4|54637.4|54863.4|54738.4|54761.8|54636.8|616
1619774400000|2021-04-30 09:20:00|54762|54637|54791.2|54666.2|54802.6|54677.6|54744.8|54619.8|534
1619774700000|2021-04-30 09:25:00|54791.7|54666.7|54687.9|54562.9|54846.1|54721.1|54687.9|54562.9|508
1619775000000|2021-04-30 09:30:00|54689.5|54564.5|54579.8|54454.8|54725|54600|54579.8|54454.8|691
1619775300000|2021-04-30 09:35:00|54580.2|54455.2|54541.9|54416.9|54591.1|54466.1|54435|54310|693
1619775600000|2021-04-30 09:40:00|54542|54417|54523.8|54398.8|54554|54429|54437.2|54312.2|693
1619775900000|2021-04-30 09:45:00|54523.9|54398.9|54536.5|54411.5|54545.5|54420.5|54493|54368|530
1619776200000|2021-04-30 09:50:00|54536.9|54411.9|54557.9|54432.9|54578.5|54453.5|54508.1|54383.1|701
1619776500000|2021-04-30 09:55:00|54558|54433|54438.1|54313.1|54619.8|54494.8|54433.5|54308.5|694
1619776800000|2021-04-30 10:00:00|54433.5|54308.5|54545.9|54420.9|54553.4|54428.4|54428.8|54303.8|788
1619777100000|2021-04-30 10:05:00|54549.6|54424.6|54561.4|54436.4|54569.6|54444.6|54529.7|54404.7|573
1619777400000|2021-04-30 10:10:00|54556.4|54431.4|54554.1|54429.1|54570.1|54445.1|54516.1|54391.1|562
1619777700000|2021-04-30 10:15:00|54555.7|54430.7|54561.3|54436.3|54570.4|54445.4|54481.7|54356.7|557
1619778000000|2021-04-30 10:20:00|54561.8|54436.8|54536.9|54411.9|54598.1|54473.1|54507.6|54382.6|573
1619778300000|2021-04-30 10:25:00|54536.8|54411.8|54463.2|54338.2|54538.8|54413.8|54445.7|54320.7|811
1619778600000|2021-04-30 10:30:00|54459.2|54334.2|54461.7|54336.7|54490.3|54365.3|54396|54271|644
1619778900000|2021-04-30 10:35:00|54461.1|54336.1|54528.2|54403.2|54538.2|54413.2|54461.1|54336.1|591
1619779200000|2021-04-30 10:40:00|54528.5|54403.5|54485|54360|54562.1|54437.1|54485|54360|510
1619779500000|2021-04-30 10:45:00|54485.9|54360.9|54524.3|54399.3|54538.1|54413.1|54399.3|54274.3|753
1619779800000|2021-04-30 10:50:00|54526.1|54401.1|54403.7|54278.7|54532.7|54407.7|54396|54271|698
1619780100000|2021-04-30 10:55:00|54402.4|54277.4|54284.9|54159.9|54417.2|54292.2|54233.1|54108.1|854
1619780400000|2021-04-30 11:00:00|54283.8|54158.8|54181.5|54056.5|54367.9|54242.9|54176.7|54051.7|786
1619780700000|2021-04-30 11:05:00|54184.9|54059.9|54310.2|54185.2|54332.7|54207.7|54177.9|54052.9|778
1619781000000|2021-04-30 11:10:00|54311.1|54186.1|54430.2|54305.2|54455|54330|54310.2|54185.2|666
1619781300000|2021-04-30 11:15:00|54434.4|54309.4|54393.9|54268.9|54434.4|54309.4|54340.1|54215.1|675
1619781600000|2021-04-30 11:20:00|54394.2|54269.2|54459.2|54334.2|54471.9|54346.9|54377.7|54252.7|658
1619781900000|2021-04-30 11:25:00|54457.3|54332.3|54409.4|54284.4|54458|54333|54379.4|54254.4|601
1619782200000|2021-04-30 11:30:00|54409.7|54284.7|54417|54292|54446.5|54321.5|54375.3|54250.3|606
1619782500000|2021-04-30 11:35:00|54417.1|54292.1|54330.4|54205.4|54417.3|54292.3|54296.6|54171.6|646
1619782800000|2021-04-30 11:40:00|54330.9|54205.9|54262.2|54137.2|54375.9|54250.9|54236.6|54111.6|724
1619783100000|2021-04-30 11:45:00|54262.8|54137.8|54274.6|54149.6|54332.7|54207.7|54261.9|54136.9|670
1619783400000|2021-04-30 11:50:00|54274.3|54149.3|54343.6|54218.6|54361.2|54236.2|54251|54126|862
1619783700000|2021-04-30 11:55:00|54348.8|54223.8|54334.2|54209.2|54386|54261|54236.9|54111.9|860
1619784000000|2021-04-30 12:00:00|54335.6|54210.6|54508.1|54383.1|54513.6|54388.6|54303.2|54178.2|814
1619784300000|2021-04-30 12:05:00|54507.7|54382.7|54523|54398|54532.1|54407.1|54477|54352|752
1619784600000|2021-04-30 12:10:00|54523.2|54398.2|54490.2|54365.2|54523.2|54398.2|54446.6|54321.6|760
1619784900000|2021-04-30 12:15:00|54490.9|54365.9|54575.9|54450.9|54625|54500|54490.9|54365.9|898
1619785200000|2021-04-30 12:20:00|54594.5|54469.5|54566|54441|54617.1|54492.1|54549.1|54424.1|464
1619785500000|2021-04-30 12:25:00|54564.4|54439.4|54594.6|54469.6|54606.3|54481.3|54558.7|54433.7|737
1619785800000|2021-04-30 12:30:00|54592.4|54467.4|54541|54416|54617.4|54492.4|54486.2|54361.2|682
1619786100000|2021-04-30 12:35:00|54542.4|54417.4|54688.7|54563.7|54802.5|54677.5|54535.2|54410.2|952
1619786400000|2021-04-30 12:40:00|54690.5|54565.5|54651.1|54526.1|54731.2|54606.2|54617.9|54492.9|936
1619786700000|2021-04-30 12:45:00|54651.8|54526.8|54755|54630|54783.6|54658.6|54644.7|54519.7|888
1619787000000|2021-04-30 12:50:00|54757|54632|54751.6|54626.6|54763.9|54638.9|54725.7|54600.7|680
1619787300000|2021-04-30 12:55:00|54754.7|54629.7|54774.7|54649.7|54805.2|54680.2|54754.7|54629.7|864
1619787600000|2021-04-30 13:00:00|54775.2|54650.2|54772.6|54647.6|54846.7|54721.7|54760.3|54635.3|890
1619787900000|2021-04-30 13:05:00|54773.5|54648.5|54791.4|54666.4|54836.6|54711.6|54727.8|54602.8|850
1619788200000|2021-04-30 13:10:00|54793.1|54668.1|54714.7|54589.7|54846|54721|54714.7|54589.7|865
1619788500000|2021-04-30 13:15:00|54715.6|54590.6|54621.3|54496.3|54717|54592|54546.8|54421.8|986
1619788800000|2021-04-30 13:20:00|54622|54497|54913.9|54788.9|54968.4|54843.4|54620.3|54495.3|907
1619789100000|2021-04-30 13:25:00|54912.5|54787.5|54929|54804|54950.8|54825.8|54817.8|54692.8|663
1619789400000|2021-04-30 13:30:00|54928.2|54803.2|55002.8|54877.8|55041.4|54916.4|54928|54803|698
1619789700000|2021-04-30 13:35:00|55002.9|54877.9|55270.7|55145.7|55281.9|55156.9|55001.5|54876.5|711
1619790000000|2021-04-30 13:40:00|55276|55151|55432.8|55307.8|55464.4|55339.4|55229.3|55104.3|769
1619790300000|2021-04-30 13:45:00|55433.3|55308.3|55494|55369|55514.1|55389.1|55402.3|55277.3|736
1619790600000|2021-04-30 13:50:00|55493.2|55368.2|55796.4|55671.4|55809.6|55684.6|55476.5|55351.5|754
1619790900000|2021-04-30 13:55:00|55795|55670|56059.4|55934.4|56059.4|55934.4|55741|55616|791
1619791200000|2021-04-30 14:00:00|56059.5|55934.5|55997.8|55872.8|56263.3|56138.3|55997.8|55872.8|817
1619791500000|2021-04-30 14:05:00|55997.3|55872.3|56053.6|55928.6|56059.5|55934.5|55860.5|55735.5|790
1619791800000|2021-04-30 14:10:00|56051.5|55926.5|56035.5|55910.5|56189.2|56064.2|56035.5|55910.5|765
1619792100000|2021-04-30 14:15:00|56030.4|55905.4|56237.5|56112.5|56248|56123|56022.1|55897.1|750
1619792400000|2021-04-30 14:20:00|56237.8|56112.8|56111.1|55986.1|56237.8|56112.8|56068.5|55943.5|747
1619792700000|2021-04-30 14:25:00|56110|55985|56152.7|56027.7|56203.5|56078.5|56031.9|55906.9|707
1619793000000|2021-04-30 14:30:00|56159|56034|56316.9|56191.9|56404.6|56279.6|56138.9|56013.9|781
1619793300000|2021-04-30 14:35:00|56314|56189|56305.1|56180.1|56335.6|56210.6|56258.1|56133.1|719
1619793600000|2021-04-30 14:40:00|56290.5|56165.5|56268.1|56143.1|56329.1|56204.1|56249.5|56124.5|680
1619793900000|2021-04-30 14:45:00|56270.9|56145.9|56259.4|56134.4|56271|56146|56107.3|55982.3|698
1619794200000|2021-04-30 14:50:00|56259|56134|56208.1|56083.1|56294.6|56169.6|56207.9|56082.9|614
1619794500000|2021-04-30 14:55:00|56208.2|56083.2|56060.9|55935.9|56217.4|56092.4|56060.8|55935.8|707
1619794800000|2021-04-30 15:00:00|56067.1|55942.1|56231|56106|56258.1|56133.1|56066.7|55941.7|656
1619795100000|2021-04-30 15:05:00|56231.9|56106.9|56225.1|56100.1|56257.1|56132.1|56156.6|56031.6|674
1619795400000|2021-04-30 15:10:00|56225|56100|56326.7|56201.7|56386.6|56261.6|56215.5|56090.5|733
1619795700000|2021-04-30 15:15:00|56327.7|56202.7|56330|56205|56336.4|56211.4|56269.9|56144.9|586
1619796000000|2021-04-30 15:20:00|56329.5|56204.5|56664.4|56539.4|56753.5|56628.5|56317.1|56192.1|668
1619796300000|2021-04-30 15:25:00|56664.5|56539.5|56850.5|56725.5|56947.8|56822.8|56584.6|56459.6|791
1619796600000|2021-04-30 15:30:00|56849.6|56724.6|56937.7|56812.7|56999.1|56874.1|56841.5|56716.5|782
1619796900000|2021-04-30 15:35:00|56937|56812|56982|56857|57001.8|56876.8|56888.9|56763.9|728
1619797200000|2021-04-30 15:40:00|56983.1|56858.1|57027.6|56902.6|57096.1|56971.1|56962.8|56837.8|750
1619797500000|2021-04-30 15:45:00|57027.8|56902.8|57062.1|56937.1|57086.7|56961.7|56883.2|56758.2|797
1619797800000|2021-04-30 15:50:00|57061.5|56936.5|57212.1|57087.1|57250.9|57125.9|57018.4|56893.4|723
1619798100000|2021-04-30 15:55:00|57213.5|57088.5|57270.1|57145.1|57335.8|57210.8|57189.2|57064.2|740
1619798400000|2021-04-30 16:00:00|57268.8|57143.8|57306.6|57181.6|57433.6|57308.6|57268.8|57143.8|715
1619798700000|2021-04-30 16:05:00|57307.2|57182.2|57072.6|56947.6|57307.2|57182.2|57040.9|56915.9|772
1619799000000|2021-04-30 16:10:00|57070|56945|57035|56910|57126.6|57001.6|56989.5|56864.5|674
1619799300000|2021-04-30 16:15:00|57034.9|56909.9|57101.8|56976.8|57149.4|57024.4|57034.6|56909.6|687
1619799600000|2021-04-30 16:20:00|57102.7|56977.7|57033.9|56908.9|57130.3|57005.3|57033.7|56908.7|651
1619799900000|2021-04-30 16:25:00|57034.7|56909.7|57004.1|56879.1|57075.6|56950.6|57004.1|56879.1|592
1619800200000|2021-04-30 16:30:00|57003.5|56878.5|57139.2|57014.2|57184.7|57059.7|57002.5|56877.5|637
1619800500000|2021-04-30 16:35:00|57140.1|57015.1|57102.1|56977.1|57236.6|57111.6|57088|56963|605
1619800800000|2021-04-30 16:40:00|57104.7|56979.7|57135.1|57010.1|57174.2|57049.2|57093.8|56968.8|468
1619801100000|2021-04-30 16:45:00|57134.1|57009.1|56978.6|56853.6|57153.5|57028.5|56977.5|56852.5|530
1619801400000|2021-04-30 16:50:00|56978|56853|56863.5|56738.5|57000.8|56875.8|56838.5|56713.5|669
1619801700000|2021-04-30 16:55:00|56864.9|56739.9|56809.6|56684.6|56904.2|56779.2|56668.1|56543.1|693
1619802000000|2021-04-30 17:00:00|56809.5|56684.5|56875.3|56750.3|56893.8|56768.8|56809.5|56684.5|511
1619802300000|2021-04-30 17:05:00|56884.6|56759.6|56867.9|56742.9|56888.9|56763.9|56798.7|56673.7|526
1619802600000|2021-04-30 17:10:00|56867.7|56742.7|56800.6|56675.6|56884.8|56759.8|56790.3|56665.3|614
1619802900000|2021-04-30 17:15:00|56799.9|56674.9|56667.5|56542.5|56823.3|56698.3|56667.5|56542.5|590
1619803200000|2021-04-30 17:20:00|56667.8|56542.8|56687.4|56562.4|56692.6|56567.6|56577.2|56452.2|690
1619803500000|2021-04-30 17:25:00|56687|56562|56467|56342|56703.3|56578.3|56412.9|56287.9|689
1619803800000|2021-04-30 17:30:00|56468.8|56343.8|56602.7|56477.7|56614.9|56489.9|56468.8|56343.8|628
1619804100000|2021-04-30 17:35:00|56602.8|56477.8|56581|56456|56620.3|56495.3|56579.5|56454.5|627
1619804400000|2021-04-30 17:40:00|56580.5|56455.5|56733.7|56608.7|56810|56685|56580.4|56455.4|643
1619804700000|2021-04-30 17:45:00|56735.9|56610.9|56740.3|56615.3|56784.7|56659.7|56735.5|56610.5|532
1619805000000|2021-04-30 17:50:00|56740.1|56615.1|56705.1|56580.1|56842.8|56717.8|56704.3|56579.3|523
1619805300000|2021-04-30 17:55:00|56705.2|56580.2|56659.3|56534.3|56750|56625|56644.9|56519.9|658
1619805600000|2021-04-30 18:00:00|56659.8|56534.8|56700.3|56575.3|56733|56608|56648.5|56523.5|595
1619805900000|2021-04-30 18:05:00|56700.9|56575.9|56774.8|56649.8|56796.2|56671.2|56677.4|56552.4|432
1619806200000|2021-04-30 18:10:00|56772.1|56647.1|56743.8|56618.8|56820.5|56695.5|56740.5|56615.5|451
1619806500000|2021-04-30 18:15:00|56744.5|56619.5|56696.1|56571.1|56772.2|56647.2|56684.6|56559.6|511
1619806800000|2021-04-30 18:20:00|56695.9|56570.9|56766.8|56641.8|56802.4|56677.4|56694.7|56569.7|503
1619807100000|2021-04-30 18:25:00|56767|56642|56767.7|56642.7|56789|56664|56707.9|56582.9|519
1619807400000|2021-04-30 18:30:00|56768.1|56643.1|56852.4|56727.4|56860.9|56735.9|56742.1|56617.1|551
1619807700000|2021-04-30 18:35:00|56844.3|56719.3|57040.9|56915.9|57045.2|56920.2|56828.1|56703.1|684
1619808000000|2021-04-30 18:40:00|57040.5|56915.5|57092.2|56967.2|57153.4|57028.4|57002.9|56877.9|659
1619808300000|2021-04-30 18:45:00|57093.1|56968.1|56994.9|56869.9|57099.3|56974.3|56967.1|56842.1|596
1619808600000|2021-04-30 18:50:00|56993.9|56868.9|56933.5|56808.5|56993.9|56868.9|56872.2|56747.2|626
1619808900000|2021-04-30 18:55:00|56935.3|56810.3|56988.9|56863.9|57048.9|56923.9|56933.9|56808.9|645
1619809200000|2021-04-30 19:00:00|56990.4|56865.4|56987|56862|57018.7|56893.7|56924.6|56799.6|561
1619809500000|2021-04-30 19:05:00|56987.4|56862.4|57047.8|56922.8|57070.6|56945.6|56985.9|56860.9|547
1619809800000|2021-04-30 19:10:00|57045.2|56920.2|57042.1|56917.1|57074.5|56949.5|57019.9|56894.9|600
1619810100000|2021-04-30 19:15:00|57043.6|56918.6|57144.6|57019.6|57166.8|57041.8|57036.5|56911.5|551
1619810400000|2021-04-30 19:20:00|57145.2|57020.2|57067.8|56942.8|57159.4|57034.4|57061.3|56936.3|462
1619810700000|2021-04-30 19:25:00|57066|56941|57055.1|56930.1|57170|57045|57048.9|56923.9|519
1619811000000|2021-04-30 19:30:00|57056.2|56931.2|57010|56885|57071|56946|56985.9|56860.9|502
1619811300000|2021-04-30 19:35:00|57010.1|56885.1|56986.6|56861.6|57096.3|56971.3|56986.6|56861.6|535
1619811600000|2021-04-30 19:40:00|56985.7|56860.7|56962.2|56837.2|57018.7|56893.7|56957.4|56832.4|417
1619811900000|2021-04-30 19:45:00|56959.9|56834.9|57053.9|56928.9|57071|56946|56959.8|56834.8|483
1619812200000|2021-04-30 19:50:00|57054|56929|56983.8|56858.8|57054|56929|56976.6|56851.6|494
1619812500000|2021-04-30 19:55:00|56984.8|56859.8|57122.7|56997.7|57122.7|56997.7|56958.4|56833.4|556
1619812800000|2021-04-30 20:00:00|57119.9|56994.9|56928.2|56803.2|57150.9|57025.9|56914.1|56789.1|674
1619813100000|2021-04-30 20:05:00|56927.7|56802.7|56698.5|56573.5|56929|56804|56552.6|56427.6|731
1619813400000|2021-04-30 20:10:00|56691.9|56566.9|56979.4|56854.4|57001.4|56876.4|56678.2|56553.2|690
1619813700000|2021-04-30 20:15:00|56979.2|56854.2|57059.5|56934.5|57104.8|56979.8|56949.6|56824.6|729
1619814000000|2021-04-30 20:20:00|57059.4|56934.4|56948.3|56823.3|57065.3|56940.3|56931.2|56806.2|674
1619814300000|2021-04-30 20:25:00|56948.2|56823.2|56898|56773|56956.7|56831.7|56798.4|56673.4|724
1619814600000|2021-04-30 20:30:00|56898.8|56773.8|56956.9|56831.9|56987.6|56862.6|56893.8|56768.8|642
1619814900000|2021-04-30 20:35:00|56957.1|56832.1|56967|56842|57064.8|56939.8|56955.6|56830.6|611
1619815200000|2021-04-30 20:40:00|56967.4|56842.4|56948.5|56823.5|56997.8|56872.8|56929.2|56804.2|587
1619815500000|2021-04-30 20:45:00|56948.1|56823.1|56891.5|56766.5|56954.6|56829.6|56868.4|56743.4|614
1619815800000|2021-04-30 20:50:00|56891.6|56766.6|56852|56727|56902.2|56777.2|56852|56727|504
1619816100000|2021-04-30 20:55:00|56847.7|56722.7|56866.8|56741.8|56884.3|56759.3|56789.5|56664.5|558
1619852400000|2021-05-01 07:00:00|56819.8|56694.8|58069.9|57944.9|58115.8|57990.8|56819.8|56694.8|385
1619852700000|2021-05-01 07:05:00|58066.4|57941.4|57905.9|57780.9|58066.8|57941.8|57905.9|57780.9|601
1619853000000|2021-05-01 07:10:00|57905.8|57780.8|57846.8|57721.8|57951.4|57826.4|57840.1|57715.1|598
1619853300000|2021-05-01 07:15:00|57846.9|57721.9|58006.1|57881.1|58024.5|57899.5|57846.9|57721.9|578
1619853600000|2021-05-01 07:20:00|58006.3|57881.3|58082.9|57957.9|58085.6|57960.6|58004.7|57879.7|547
1619853900000|2021-05-01 07:25:00|58080.1|57955.1|58018.2|57893.2|58114.3|57989.3|58002.8|57877.8|539
1619854200000|2021-05-01 07:30:00|58018.3|57893.3|58050.6|57925.6|58156.6|58031.6|57999.7|57874.7|634
1619854500000|2021-05-01 07:35:00|58049.2|57924.2|57951.5|57826.5|58078.1|57953.1|57951.5|57826.5|615
1619854800000|2021-05-01 07:40:00|57950.6|57825.6|57961.7|57836.7|58051.4|57926.4|57946.6|57821.6|584
1619855100000|2021-05-01 07:45:00|57960.7|57835.7|57978.1|57853.1|58050.7|57925.7|57957.7|57832.7|610
1619855400000|2021-05-01 07:50:00|57977.8|57852.8|57922.7|57797.7|58006.9|57881.9|57854.2|57729.2|651
1619855700000|2021-05-01 07:55:00|57923|57798|57856.7|57731.7|57955.2|57830.2|57762.9|57637.9|726
1619856000000|2021-05-01 08:00:00|57855.3|57730.3|57882.2|57757.2|57944.5|57819.5|57855.3|57730.3|623
1619856300000|2021-05-01 08:05:00|57882.7|57757.7|58034|57909|58056.9|57931.9|57880.9|57755.9|625
1619856600000|2021-05-01 08:10:00|58034.4|57909.4|57938.1|57813.1|58034.5|57909.5|57907|57782|581
1619856900000|2021-05-01 08:15:00|57937.8|57812.8|57907|57782|57975.2|57850.2|57871.4|57746.4|675
1619857200000|2021-05-01 08:20:00|57906.9|57781.9|57879|57754|57950|57825|57824.7|57699.7|723
1619857500000|2021-05-01 08:25:00|57878.2|57753.2|57935.3|57810.3|57980.1|57855.1|57860.9|57735.9|593
1619857800000|2021-05-01 08:30:00|57935|57810|57832.3|57707.3|57935.7|57810.7|57830.4|57705.4|531
1619858100000|2021-05-01 08:35:00|57832.5|57707.5|57679.8|57554.8|57834.7|57709.7|57650.6|57525.6|659
1619858400000|2021-05-01 08:40:00|57677.8|57552.8|57669|57544|57721.7|57596.7|57644.1|57519.1|698
1619858700000|2021-05-01 08:45:00|57671.1|57546.1|57610.4|57485.4|57743|57618|57590.8|57465.8|703
1619859000000|2021-05-01 08:50:00|57610.8|57485.8|57647.6|57522.6|57720.9|57595.9|57610|57485|661
1619859300000|2021-05-01 08:55:00|57648|57523|57581.3|57456.3|57710|57585|57579.7|57454.7|655
1619859600000|2021-05-01 09:00:00|57580.7|57455.7|57374.5|57249.5|57582.6|57457.6|57322|57197|756
1619859900000|2021-05-01 09:05:00|57374.1|57249.1|57474.7|57349.7|57506.1|57381.1|57260.8|57135.8|733
1619860200000|2021-05-01 09:10:00|57475|57350|57446.7|57321.7|57539.2|57414.2|57405.9|57280.9|644
1619860500000|2021-05-01 09:15:00|57446.1|57321.1|57377.8|57252.8|57467.3|57342.3|57346.1|57221.1|650
1619860800000|2021-05-01 09:20:00|57377|57252|57638.7|57513.7|57640.3|57515.3|57374.4|57249.4|588
1619861100000|2021-05-01 09:25:00|57639.1|57514.1|57639|57514|57706.3|57581.3|57619|57494|548
1619861400000|2021-05-01 09:30:00|57639.6|57514.6|57951.2|57826.2|57956|57831|57639.6|57514.6|616
1619861700000|2021-05-01 09:35:00|57946.9|57821.9|57833.9|57708.9|57946.9|57821.9|57810.4|57685.4|613
1619862000000|2021-05-01 09:40:00|57834.1|57709.1|57844.4|57719.4|57855.5|57730.5|57799.9|57674.9|490
1619862300000|2021-05-01 09:45:00|57845.1|57720.1|57724.3|57599.3|57845.2|57720.2|57722.9|57597.9|529
1619862600000|2021-05-01 09:50:00|57724.6|57599.6|57477.4|57352.4|57732.5|57607.5|57477.4|57352.4|637
1619862900000|2021-05-01 09:55:00|57477.2|57352.2|57610|57485|57626.4|57501.4|57477.2|57352.2|563
1619863200000|2021-05-01 10:00:00|57609.5|57484.5|57545.9|57420.9|57617.7|57492.7|57452.8|57327.8|591
1619863500000|2021-05-01 10:05:00|57545.7|57420.7|57549.1|57424.1|57575.4|57450.4|57465.9|57340.9|550
1619863800000|2021-05-01 10:10:00|57548.6|57423.6|57518.6|57393.6|57580.2|57455.2|57492.4|57367.4|586
1619864100000|2021-05-01 10:15:00|57518.3|57393.3|57553.9|57428.9|57563.3|57438.3|57485.8|57360.8|495
1619864400000|2021-05-01 10:20:00|57554.1|57429.1|57513.9|57388.9|57585|57460|57505.6|57380.6|505
1619864700000|2021-05-01 10:25:00|57513.4|57388.4|57603.6|57478.6|57604.4|57479.4|57509.7|57384.7|503
1619865000000|2021-05-01 10:30:00|57604.4|57479.4|57763.3|57638.3|57764.9|57639.9|57603.6|57478.6|483
1619865300000|2021-05-01 10:35:00|57764.7|57639.7|57705.2|57580.2|57764.8|57639.8|57630.5|57505.5|566
1619865600000|2021-05-01 10:40:00|57704.3|57579.3|57652.5|57527.5|57731.5|57606.5|57619.6|57494.6|484
1619865900000|2021-05-01 10:45:00|57652.4|57527.4|57565.7|57440.7|57652.5|57527.5|57535.7|57410.7|591
1619866200000|2021-05-01 10:50:00|57566.8|57441.8|57517|57392|57590.2|57465.2|57497.3|57372.3|516
1619866500000|2021-05-01 10:55:00|57517.7|57392.7|57494|57369|57570.6|57445.6|57479.7|57354.7|570
1619866800000|2021-05-01 11:00:00|57493.5|57368.5|57600.4|57475.4|57611.1|57486.1|57493.5|57368.5|461
1619867100000|2021-05-01 11:05:00|57600|57475|57616.7|57491.7|57632.6|57507.6|57566|57441|504
1619867400000|2021-05-01 11:10:00|57618.3|57493.3|57729.1|57604.1|57748.5|57623.5|57614|57489|587
1619867700000|2021-05-01 11:15:00|57728.7|57603.7|57883.7|57758.7|57883.7|57758.7|57716.1|57591.1|544
1619868000000|2021-05-01 11:20:00|57883.3|57758.3|57750.4|57625.4|57993.1|57843.1|57706.2|57556.2|619
1619868300000|2021-05-01 11:25:00|57749.9|57624.9|57763.3|57638.3|58081.8|57931.8|57722.4|57597.4|561
1619868600000|2021-05-01 11:30:00|57763.7|57638.7|57724.8|57599.8|57771|57646|57659|57534|526
1619868900000|2021-05-01 11:35:00|57726.7|57601.7|57756.2|57631.2|57779.4|57654.4|57682.1|57557.1|579
1619869200000|2021-05-01 11:40:00|57756.7|57631.7|57789.1|57664.1|57925|57800|57756.7|57631.7|664
1619869500000|2021-05-01 11:45:00|57791.2|57666.2|57858.7|57733.7|57858.7|57733.7|57789.9|57664.9|566
1619869800000|2021-05-01 11:50:00|57856.3|57731.3|57859.2|57734.2|57866|57741|57837.5|57712.5|405
1619870100000|2021-05-01 11:55:00|57859.3|57734.3|57926.2|57801.2|57927.1|57802.1|57846.8|57721.8|489
1619870400000|2021-05-01 12:00:00|57926.4|57801.4|57918.3|57793.3|57937.3|57812.3|57830.1|57705.1|508
1619870700000|2021-05-01 12:05:00|57918.2|57793.2|58135.1|58010.1|58161.3|58036.3|57917.7|57792.7|619
1619871000000|2021-05-01 12:10:00|58135|58010|58116.8|57991.8|58135.1|58010.1|58020.6|57895.6|646
1619871300000|2021-05-01 12:15:00|58114.2|57989.2|58055.6|57930.6|58116.2|57991.2|58004.4|57879.4|619
1619871600000|2021-05-01 12:20:00|58055.8|57930.8|57957.8|57832.8|58056.3|57931.3|57945|57820|631
1619871900000|2021-05-01 12:25:00|57958.2|57833.2|57964.2|57839.2|57998.8|57873.8|57940.1|57815.1|569
1619872200000|2021-05-01 12:30:00|57964.1|57839.1|57837.3|57712.3|57974|57849|57809.3|57684.3|503
1619872500000|2021-05-01 12:35:00|57837.1|57712.1|57910|57785|57935.6|57810.6|57835.1|57710.1|470
1619872800000|2021-05-01 12:40:00|57909.9|57784.9|57984.7|57859.7|57993.3|57868.3|57906.3|57781.3|451
1619873100000|2021-05-01 12:45:00|57984.5|57859.5|57964.3|57839.3|57984.5|57859.5|57930.4|57805.4|469
1619873400000|2021-05-01 12:50:00|57963.5|57838.5|57963.1|57838.1|58094.1|57969.1|57963.1|57838.1|569
1619873700000|2021-05-01 12:55:00|57958.8|57833.8|57894|57769|57964.6|57839.6|57866.9|57741.9|561
1619874000000|2021-05-01 13:00:00|57891.7|57766.7|57981.8|57856.8|57987.8|57862.8|57877.5|57752.5|512
1619874300000|2021-05-01 13:05:00|57978.9|57853.9|58002.9|57877.9|58039.6|57914.6|57948|57823|550
1619874600000|2021-05-01 13:10:00|58003.1|57878.1|57983.8|57858.8|58083.8|57958.8|57964.9|57839.9|539
1619874900000|2021-05-01 13:15:00|57982.9|57857.9|58063.8|57938.8|58138.7|58013.7|57908.4|57783.4|663
1619875200000|2021-05-01 13:20:00|58064.3|57939.3|58001.2|57876.2|58064.3|57939.3|57981.8|57856.8|484
1619875500000|2021-05-01 13:25:00|58001.5|57876.5|57997.2|57872.2|58071.9|57946.9|57964.2|57839.2|537
1619875800000|2021-05-01 13:30:00|57995.9|57870.9|57879.9|57754.9|57998.6|57873.6|57868|57743|539
1619876100000|2021-05-01 13:35:00|57880|57755|57747.1|57622.1|57896.1|57771.1|57699|57574|575
1619876400000|2021-05-01 13:40:00|57746.5|57621.5|57746.6|57621.6|57844.9|57719.9|57742.7|57617.7|560
1619876700000|2021-05-01 13:45:00|57747.2|57622.2|57661.6|57536.6|57829.8|57704.8|57661.3|57536.3|559
1619877000000|2021-05-01 13:50:00|57662.4|57537.4|57755.3|57630.3|57820.1|57695.1|57662.4|57537.4|601
1619877300000|2021-05-01 13:55:00|57755.7|57630.7|57722.7|57597.7|57779.9|57654.9|57717.6|57592.6|499
1619877600000|2021-05-01 14:00:00|57730.6|57605.6|57640.2|57515.2|57807.5|57682.5|57635.8|57510.8|630
1619877900000|2021-05-01 14:05:00|57640|57515|57554.4|57429.4|57649.5|57524.5|57528.9|57403.9|705
1619878200000|2021-05-01 14:10:00|57555.4|57430.4|57507.7|57382.7|57580.4|57455.4|57372.4|57247.4|664
1619878500000|2021-05-01 14:15:00|57507.4|57382.4|57552.9|57427.9|57619.7|57494.7|57502.2|57377.2|624
1619878800000|2021-05-01 14:20:00|57553.3|57428.3|57673.7|57548.7|57681.4|57556.4|57546.4|57421.4|589
1619879100000|2021-05-01 14:25:00|57673.2|57548.2|57625.5|57500.5|57673.2|57548.2|57568.6|57443.6|571
1619879400000|2021-05-01 14:30:00|57623.9|57498.9|57760.9|57635.9|57778.4|57653.4|57536.1|57411.1|665
1619879700000|2021-05-01 14:35:00|57760.3|57635.3|57595.7|57470.7|57760.3|57635.3|57573.7|57448.7|647
1619880000000|2021-05-01 14:40:00|57594.5|57469.5|57536.4|57411.4|57651.5|57526.5|57532.4|57407.4|628
1619880300000|2021-05-01 14:45:00|57537.1|57412.1|57626.6|57501.6|57626.6|57501.6|57524.3|57399.3|582
1619880600000|2021-05-01 14:50:00|57626.5|57501.5|57490.5|57365.5|57626.5|57501.5|57434.6|57309.6|685
1619880900000|2021-05-01 14:55:00|57490.4|57365.4|57539.3|57414.3|57559.6|57434.6|57456.9|57331.9|601
1619881200000|2021-05-01 15:00:00|57542.7|57417.7|57442.1|57317.1|57592.1|57467.1|57425.7|57300.7|637
1619881500000|2021-05-01 15:05:00|57443.8|57318.8|57360.5|57235.5|57446.8|57321.8|57337.3|57212.3|645
1619881800000|2021-05-01 15:10:00|57360.7|57235.7|57355.6|57230.6|57394.7|57269.7|57312.2|57187.2|598
1619882100000|2021-05-01 15:15:00|57355.8|57230.8|57452.7|57327.7|57511.1|57386.1|57355.3|57230.3|642
1619882400000|2021-05-01 15:20:00|57451.9|57326.9|57305.2|57180.2|57467.9|57342.9|57305.2|57180.2|568
1619882700000|2021-05-01 15:25:00|57304.4|57179.4|57232.2|57107.2|57334.6|57209.6|57127.9|57002.9|773
1619883000000|2021-05-01 15:30:00|57232.8|57107.8|57336.5|57211.5|57364.6|57239.6|57197.6|57072.6|667
1619883300000|2021-05-01 15:35:00|57337.6|57212.6|57412.2|57287.2|57425.4|57300.4|57320.7|57195.7|537
1619883600000|2021-05-01 15:40:00|57414.4|57289.4|57478|57353|57496.4|57371.4|57326.3|57201.3|610
1619883900000|2021-05-01 15:45:00|57477.1|57352.1|57523.3|57398.3|57618.1|57493.1|57471.5|57346.5|696
1619884200000|2021-05-01 15:50:00|57522.9|57397.9|57450.5|57325.5|57528.6|57403.6|57449.1|57324.1|560
1619884500000|2021-05-01 15:55:00|57450.6|57325.6|57474.8|57349.8|57507.9|57382.9|57402.8|57277.8|695
1619884800000|2021-05-01 16:00:00|57474.2|57349.2|57499.5|57374.5|57524.8|57399.8|57474.2|57349.2|691
1619885100000|2021-05-01 16:05:00|57500.4|57375.4|57399.6|57274.6|57585.9|57460.9|57383.7|57258.7|680
1619885400000|2021-05-01 16:10:00|57397.7|57272.7|57539.6|57414.6|57539.7|57414.7|57318.1|57193.1|618
1619885700000|2021-05-01 16:15:00|57538.6|57413.6|57640.5|57515.5|57797.3|57672.3|57538.6|57413.6|716
1619886000000|2021-05-01 16:20:00|57641.2|57516.2|57580.1|57455.1|57657.2|57532.2|57573.8|57448.8|632
1619886300000|2021-05-01 16:25:00|57580.9|57455.9|57507.4|57382.4|57589.9|57464.9|57476.5|57351.5|612
1619886600000|2021-05-01 16:30:00|57507.5|57382.5|57448.7|57323.7|57515.2|57390.2|57418.7|57293.7|668
1619886900000|2021-05-01 16:35:00|57448.6|57323.6|57492.8|57367.8|57532.8|57407.8|57448.6|57323.6|581
1619887200000|2021-05-01 16:40:00|57494.4|57369.4|57499.5|57374.5|57502.1|57377.1|57437.1|57312.1|584
1619887500000|2021-05-01 16:45:00|57499.7|57374.7|57476.6|57351.6|57501.8|57376.8|57433.7|57308.7|531
1619887800000|2021-05-01 16:50:00|57475.7|57350.7|57613.9|57488.9|57614.1|57489.1|57464.3|57339.3|627
1619888100000|2021-05-01 16:55:00|57613.5|57488.5|57588.6|57463.6|57616.1|57491.1|57557.5|57432.5|572
1619888400000|2021-05-01 17:00:00|57589.4|57464.4|57785.2|57660.2|57854.1|57729.1|57589.1|57464.1|718
1619888700000|2021-05-01 17:05:00|57784.1|57659.1|57725.2|57600.2|57784.7|57659.7|57693.3|57568.3|630
1619889000000|2021-05-01 17:10:00|57727.7|57602.7|57749.1|57624.1|57808.1|57683.1|57675.3|57550.3|654
1619889300000|2021-05-01 17:15:00|57743.8|57618.8|57717.2|57592.2|57743.9|57618.9|57653.3|57528.3|546
1619889600000|2021-05-01 17:20:00|57718.3|57593.3|57787.6|57662.6|57793.5|57668.5|57702.5|57577.5|414
1619889900000|2021-05-01 17:25:00|57776|57651|57815.9|57690.9|57824.4|57699.4|57768.2|57643.2|541
1619890200000|2021-05-01 17:30:00|57817.4|57692.4|57772.5|57647.5|57822.1|57697.1|57766.9|57641.9|580
1619890500000|2021-05-01 17:35:00|57774.4|57649.4|57747.4|57622.4|57775.7|57650.7|57725.2|57600.2|474
1619890800000|2021-05-01 17:40:00|57747.3|57622.3|57735|57610|57774|57649|57677.3|57552.3|543
1619891100000|2021-05-01 17:45:00|57734.9|57609.9|57664.2|57539.2|57802.5|57677.5|57650.5|57525.5|552
1619891400000|2021-05-01 17:50:00|57664.5|57539.5|57646.5|57521.5|57722.6|57597.6|57639.1|57514.1|547
1619891700000|2021-05-01 17:55:00|57646.1|57521.1|57666.4|57541.4|57703.3|57578.3|57635.1|57510.1|599
1619892000000|2021-05-01 18:00:00|57666.2|57541.2|57626.6|57501.6|57716.9|57591.9|57622.7|57497.7|631
1619892300000|2021-05-01 18:05:00|57626.8|57501.8|57547.8|57422.8|57649.9|57524.9|57536|57411|550
1619892600000|2021-05-01 18:10:00|57547.5|57422.5|57565.1|57440.1|57565.1|57440.1|57527.1|57402.1|520
1619892900000|2021-05-01 18:15:00|57559.5|57434.5|57520.3|57395.3|57592.6|57467.6|57518.5|57393.5|542
1619893200000|2021-05-01 18:20:00|57521.5|57396.5|57576.6|57451.6|57582.2|57457.2|57518.7|57393.7|444
1619893500000|2021-05-01 18:25:00|57576.5|57451.5|57615.6|57490.6|57628.7|57503.7|57576.3|57451.3|454
1619893800000|2021-05-01 18:30:00|57613.9|57488.9|57637|57512|57637.3|57512.3|57563.6|57438.6|504
1619894100000|2021-05-01 18:35:00|57636.4|57511.4|57613.8|57488.8|57699.1|57574.1|57608.5|57483.5|617
1619894400000|2021-05-01 18:40:00|57614.1|57489.1|57679.1|57554.1|57688.6|57563.6|57605|57480|513
1619894700000|2021-05-01 18:45:00|57679.6|57554.6|57644.1|57519.1|57691|57566|57617.2|57492.2|506
1619895000000|2021-05-01 18:50:00|57643.8|57518.8|57752.5|57627.5|57770.2|57645.2|57634.7|57509.7|523
1619895300000|2021-05-01 18:55:00|57753.4|57628.4|57717.4|57592.4|57755.5|57630.5|57677.9|57552.9|477
1619895600000|2021-05-01 19:00:00|57718.9|57593.9|57624.2|57499.2|57721.7|57596.7|57619.6|57494.6|509
1619895900000|2021-05-01 19:05:00|57624.4|57499.4|57637.9|57512.9|57643.3|57518.3|57585.3|57460.3|452
1619896200000|2021-05-01 19:10:00|57637|57512|57634.8|57509.8|57660.3|57535.3|57617.6|57492.6|551
1619896500000|2021-05-01 19:15:00|57634.7|57509.7|57689.8|57564.8|57692.3|57567.3|57563.7|57438.7|532
1619896800000|2021-05-01 19:20:00|57690|57565|57751.7|57626.7|57804.6|57679.6|57675.2|57550.2|565
1619897100000|2021-05-01 19:25:00|57751.6|57626.6|58093.7|57968.7|58108.3|57983.3|57735.5|57610.5|651
1619897400000|2021-05-01 19:30:00|58094.6|57969.6|57876.5|57751.5|58094.6|57969.6|57852.9|57727.9|670
1619897700000|2021-05-01 19:35:00|57876.7|57751.7|58007.3|57882.3|58015|57890|57836.5|57711.5|623
1619898000000|2021-05-01 19:40:00|58007.2|57882.2|58001.8|57876.8|58080.5|57955.5|57936.9|57811.9|641
1619898300000|2021-05-01 19:45:00|58002.1|57877.1|57917.2|57792.2|58031.9|57906.9|57912|57787|566
1619898600000|2021-05-01 19:50:00|57917.3|57792.3|57912.5|57787.5|57963.5|57838.5|57865.3|57740.3|604
1619898900000|2021-05-01 19:55:00|57912.7|57787.7|57882.3|57757.3|57917.1|57792.1|57872.3|57747.3|516
1619899200000|2021-05-01 20:00:00|57881.3|57756.3|57897.7|57772.7|57940.3|57815.3|57840.3|57715.3|593
1619899500000|2021-05-01 20:05:00|57888.5|57763.5|57859.3|57734.3|57908.4|57783.4|57849.3|57724.3|581
1619899800000|2021-05-01 20:10:00|57861.5|57736.5|57872.4|57747.4|57883.9|57758.9|57841.6|57716.6|516
1619900100000|2021-05-01 20:15:00|57872|57747|57801.3|57676.3|57872|57747|57800.9|57675.9|495
1619900400000|2021-05-01 20:20:00|57801.2|57676.2|57838.6|57713.6|57839.5|57714.5|57767.9|57642.9|503
1619900700000|2021-05-01 20:25:00|57837.8|57712.8|57893.2|57768.2|57910.6|57785.6|57815.4|57690.4|572
1619901000000|2021-05-01 20:30:00|57893|57768|57940.3|57815.3|57966.7|57841.7|57882.4|57757.4|579
1619901300000|2021-05-01 20:35:00|57940.4|57815.4|57981.1|57856.1|57992.5|57867.5|57872.7|57747.7|600
1619901600000|2021-05-01 20:40:00|57980.9|57855.9|57917.5|57792.5|57984|57859|57915.1|57790.1|536
1619901900000|2021-05-01 20:45:00|57917.6|57792.6|57900|57775|57922.3|57797.3|57854.6|57729.6|598
1619902200000|2021-05-01 20:50:00|57903.9|57778.9|57825.5|57700.5|57904.2|57779.2|57812.7|57687.7|513
1619902500000|2021-05-01 20:55:00|57826.1|57701.1|57793.5|57668.5|57837|57712|57770.3|57645.3|410
1619902800000|2021-05-01 21:00:00|57795.5|57670.5|57775.3|57650.3|57796|57671|57672.1|57547.1|524
1619903100000|2021-05-01 21:05:00|57772.8|57647.8|57785.7|57660.7|57789.9|57664.9|57738.8|57613.8|473
1619903400000|2021-05-01 21:10:00|57783.4|57658.4|57793.5|57668.5|57804.6|57679.6|57774.8|57649.8|383
1619903700000|2021-05-01 21:15:00|57793.6|57668.6|57661.2|57536.2|57802.8|57677.8|57651.7|57526.7|530
1619904000000|2021-05-01 21:20:00|57660.9|57535.9|57698.2|57573.2|57712.7|57587.7|57639|57514|587
1619904300000|2021-05-01 21:25:00|57698|57573|57710.4|57585.4|57735.3|57610.3|57672.5|57547.5|506
1619904600000|2021-05-01 21:30:00|57709.5|57584.5|57771.9|57646.9|57773.7|57648.7|57709.5|57584.5|387
1619904900000|2021-05-01 21:35:00|57772|57647|57800.3|57675.3|57800.5|57675.5|57771.4|57646.4|335
1619905200000|2021-05-01 21:40:00|57800.4|57675.4|57640.5|57515.5|57803.3|57678.3|57622.2|57497.2|392
1619905500000|2021-05-01 21:45:00|57631.9|57506.9|57589.3|57464.3|57632|57507|57515.7|57390.7|610
1619905800000|2021-05-01 21:50:00|57594.8|57469.8|57511.2|57386.2|57594.8|57469.8|57499.9|57374.9|407
1619906100000|2021-05-01 21:55:00|57510.7|57385.7|57567.9|57442.9|57585.6|57460.6|57496.8|57371.8|545
1619906400000|2021-05-01 22:00:00|57568|57443|57507.5|57382.5|57571.8|57446.8|57421.1|57296.1|541
1619906700000|2021-05-01 22:05:00|57511.3|57386.3|57582.1|57457.1|57621.2|57496.2|57493.8|57368.8|586
1619907000000|2021-05-01 22:10:00|57582.4|57457.4|57573.4|57448.4|57594.5|57469.5|57556.1|57431.1|481
1619907300000|2021-05-01 22:15:00|57572.4|57447.4|57661.2|57536.2|57686.1|57561.1|57571.6|57446.6|608
1619907600000|2021-05-01 22:20:00|57661.1|57536.1|57666.3|57541.3|57711.8|57586.8|57650.6|57525.6|620
1619907900000|2021-05-01 22:25:00|57666.6|57541.6|57648.2|57523.2|57720.2|57595.2|57629.9|57504.9|636
1619908200000|2021-05-01 22:30:00|57645.8|57520.8|57674.8|57549.8|57682.6|57557.6|57596.7|57471.7|597
1619908500000|2021-05-01 22:35:00|57674.7|57549.7|57770.3|57645.3|57780.8|57655.8|57657.2|57532.2|558
1619908800000|2021-05-01 22:40:00|57765.6|57640.6|57726.9|57601.9|57786.9|57661.9|57711.1|57586.1|576
1619909100000|2021-05-01 22:45:00|57727.8|57602.8|57735.7|57610.7|57750|57625|57723.3|57598.3|540
1619909400000|2021-05-01 22:50:00|57736|57611|57769.7|57644.7|57778.9|57653.9|57713.6|57588.6|525
1619909700000|2021-05-01 22:55:00|57770.6|57645.6|57762.5|57637.5|57816.9|57691.9|57741.6|57616.6|543
1619910000000|2021-05-01 23:00:00|57762.6|57637.6|57704.3|57579.3|57770.6|57645.6|57691.1|57566.1|582
1619910300000|2021-05-01 23:05:00|57704.4|57579.4|57747.1|57622.1|57770.1|57645.1|57704.3|57579.3|545
1619910600000|2021-05-01 23:10:00|57748.1|57623.1|57741.4|57616.4|57768.5|57643.5|57715.8|57590.8|576
1619910900000|2021-05-01 23:15:00|57739.7|57614.7|57795.8|57670.8|57806.1|57681.1|57738|57613|535
1619911200000|2021-05-01 23:20:00|57796.2|57671.2|57916.7|57791.7|57929.1|57804.1|57796.1|57671.1|565
1619911500000|2021-05-01 23:25:00|57918|57793|57954.6|57829.6|57968|57843|57891.5|57766.5|568
1619911800000|2021-05-01 23:30:00|57955.1|57830.1|57875.1|57750.1|57957.9|57832.9|57869.4|57744.4|588
1619912100000|2021-05-01 23:35:00|57874.3|57749.3|58002.7|57877.7|58025|57900|57873.3|57748.3|660
1619912400000|2021-05-01 23:40:00|58002.5|57877.5|58001.1|57876.1|58054.9|57929.9|57971.5|57846.5|665
1619912700000|2021-05-01 23:45:00|57999.5|57874.5|57935.6|57810.6|58002.3|57877.3|57916.2|57791.2|563
1619913000000|2021-05-01 23:50:00|57935.2|57810.2|57914.7|57789.7|57941|57816|57889.4|57764.4|467
1619913300000|2021-05-01 23:55:00|57914.8|57789.8|57916.2|57791.2|57927.4|57802.4|57880.1|57755.1|514
1619913600000|2021-05-02 00:00:00|57918.5|57793.5|57942.6|57817.6|58014.6|57889.6|57831.6|57706.6|594
1619913900000|2021-05-02 00:05:00|57942.4|57817.4|57680.3|57555.3|57963.6|57838.6|57613.8|57488.8|695
1619914200000|2021-05-02 00:10:00|57683|57558|57744.2|57619.2|57759.9|57634.9|57671.2|57546.2|687
1619914500000|2021-05-02 00:15:00|57744.3|57619.3|57671.3|57546.3|57744.6|57619.6|57659.7|57534.7|566
1619914800000|2021-05-02 00:20:00|57671.6|57546.6|57686|57561|57715.3|57590.3|57667.1|57542.1|533
1619915100000|2021-05-02 00:25:00|57684.2|57559.2|57665.3|57540.3|57716.8|57591.8|57658.7|57533.7|518
1619915400000|2021-05-02 00:30:00|57665.9|57540.9|57645.4|57520.4|57675.2|57550.2|57574.5|57449.5|633
1619915700000|2021-05-02 00:35:00|57646.4|57521.4|57546.4|57421.4|57667.2|57542.2|57533.8|57408.8|631
1619916000000|2021-05-02 00:40:00|57545.8|57420.8|57543.1|57418.1|57578.5|57453.5|57494.7|57369.7|616
1619916300000|2021-05-02 00:45:00|57540.3|57415.3|57572.2|57447.2|57612.8|57487.8|57510.1|57385.1|687
1619916600000|2021-05-02 00:50:00|57571.8|57446.8|57574.5|57449.5|57627.3|57502.3|57556.7|57431.7|592
1619916900000|2021-05-02 00:55:00|57574.4|57449.4|57562.1|57437.1|57618|57493|57524.5|57399.5|615
1619917200000|2021-05-02 01:00:00|57562.4|57437.4|57410.9|57285.9|57562.4|57437.4|57410.9|57285.9|685
1619917500000|2021-05-02 01:05:00|57412.4|57287.4|57478.7|57353.7|57486|57361|57396|57271|673
1619917800000|2021-05-02 01:10:00|57477.8|57352.8|57489.1|57364.1|57528.3|57403.3|57448|57323|545
1619918100000|2021-05-02 01:15:00|57489.7|57364.7|57516.7|57391.7|57549.9|57424.9|57481.9|57356.9|533
1619918400000|2021-05-02 01:20:00|57513.9|57388.9|57577.4|57452.4|57586.7|57461.7|57513.5|57388.5|468
1619918700000|2021-05-02 01:25:00|57577.8|57452.8|57499.5|57374.5|57595.6|57470.6|57495.6|57370.6|495
1619919000000|2021-05-02 01:30:00|57499.3|57374.3|57421.5|57296.5|57517.7|57392.7|57386.9|57261.9|560
1619919300000|2021-05-02 01:35:00|57420.7|57295.7|57521|57396|57537|57412|57408|57283|560
1619919600000|2021-05-02 01:40:00|57522.7|57397.7|57498.1|57373.1|57547|57422|57497.9|57372.9|403
1619919900000|2021-05-02 01:45:00|57497.2|57372.2|57506.4|57381.4|57535|57410|57482.6|57357.6|412
1619920200000|2021-05-02 01:50:00|57507.2|57382.2|57545.4|57420.4|57561.7|57436.7|57507.2|57382.2|523
1619920500000|2021-05-02 01:55:00|57545.8|57420.8|57516.4|57391.4|57552.4|57427.4|57516.4|57391.4|544
1619920800000|2021-05-02 02:00:00|57518.3|57393.3|57615.8|57490.8|57664.6|57539.6|57517.6|57392.6|566
1619921100000|2021-05-02 02:05:00|57615.4|57490.4|57648.5|57523.5|57649.6|57524.6|57600.5|57475.5|482
1619921400000|2021-05-02 02:10:00|57649.4|57524.4|57652.9|57527.9|57674.6|57549.6|57637|57512|534
1619921700000|2021-05-02 02:15:00|57653.2|57528.2|57760.9|57635.9|57760.9|57635.9|57650.2|57525.2|487
1619922000000|2021-05-02 02:20:00|57760.5|57635.5|57783.8|57658.8|57784|57659|57742.6|57617.6|443
1619922300000|2021-05-02 02:25:00|57785.9|57660.9|57743.2|57618.2|57788.6|57663.6|57733.8|57608.8|534
1619922600000|2021-05-02 02:30:00|57737.6|57612.6|57669.8|57544.8|57737.6|57612.6|57657.1|57532.1|609
1619922900000|2021-05-02 02:35:00|57670.9|57545.9|57690.4|57565.4|57707.5|57582.5|57668.5|57543.5|471
1619923200000|2021-05-02 02:40:00|57690.1|57565.1|57748.4|57623.4|57775.7|57650.7|57679.1|57554.1|424
1619923500000|2021-05-02 02:45:00|57747.3|57622.3|57758.1|57633.1|57791.9|57666.9|57713.6|57588.6|518
1619923800000|2021-05-02 02:50:00|57757.8|57632.8|57768.4|57643.4|57803.9|57678.9|57743.8|57618.8|470
1619924100000|2021-05-02 02:55:00|57768.3|57643.3|57750.8|57625.8|57799.1|57674.1|57735.3|57610.3|467
1619924400000|2021-05-02 03:00:00|57751.1|57626.1|57774.8|57649.8|57795.2|57670.2|57751.1|57626.1|437
1619924700000|2021-05-02 03:05:00|57774.9|57649.9|57689.4|57564.4|57775.8|57650.8|57677.5|57552.5|322
1619925000000|2021-05-02 03:10:00|57689.3|57564.3|57722.9|57597.9|57730.8|57605.8|57686|57561|412
1619925300000|2021-05-02 03:15:00|57721.7|57596.7|57613.9|57488.9|57722.9|57597.9|57613.5|57488.5|421
1619925600000|2021-05-02 03:20:00|57613.1|57488.1|57505.1|57380.1|57648.9|57523.9|57487.7|57362.7|586
1619925900000|2021-05-02 03:25:00|57505|57380|57422.3|57297.3|57505|57380|57399.5|57274.5|622
1619926200000|2021-05-02 03:30:00|57422.5|57297.5|57248|57123|57422.5|57297.5|57197.8|57072.8|696
1619926500000|2021-05-02 03:35:00|57248.2|57123.2|56679.6|56554.6|57248.8|57123.8|56641.7|56516.7|761
1619926800000|2021-05-02 03:40:00|56682.2|56557.2|56916.4|56791.4|56925.2|56800.2|56673.4|56548.4|747
1619927100000|2021-05-02 03:45:00|56914.9|56789.9|56831.6|56706.6|56921.2|56796.2|56827.1|56702.1|725
1619927400000|2021-05-02 03:50:00|56831|56706|56643.2|56518.2|56831.7|56706.7|56493.3|56368.3|803
1619927700000|2021-05-02 03:55:00|56642.8|56517.8|56589.7|56464.7|56719.3|56594.3|56565.9|56440.9|771
1619928000000|2021-05-02 04:00:00|56576.1|56451.1|56392.7|56267.7|56576.1|56451.1|56291.5|56166.5|765
1619928300000|2021-05-02 04:05:00|56394|56269|56669.4|56544.4|56695.6|56570.6|56394|56269|777
1619928600000|2021-05-02 04:10:00|56668.7|56543.7|56720|56595|56772.8|56647.8|56615.7|56490.7|743
1619928900000|2021-05-02 04:15:00|56721.7|56596.7|56883.8|56758.8|56910.4|56785.4|56685.8|56560.8|752
1619929200000|2021-05-02 04:20:00|56883.9|56758.9|56782.5|56657.5|56998.5|56873.5|56780.7|56655.7|752
1619929500000|2021-05-02 04:25:00|56771.3|56646.3|56750.8|56625.8|56910.9|56785.9|56745.8|56620.8|723
1619929800000|2021-05-02 04:30:00|56750.9|56625.9|56926.1|56801.1|56926.3|56801.3|56750.9|56625.9|722
1619930100000|2021-05-02 04:35:00|56926.2|56801.2|56793.9|56668.9|56930.5|56805.5|56766.8|56641.8|697
1619930400000|2021-05-02 04:40:00|56793.2|56668.2|56844.3|56719.3|56856.5|56731.5|56732.2|56607.2|692
1619930700000|2021-05-02 04:45:00|56840.9|56715.9|56897.1|56772.1|56927.1|56802.1|56764.2|56639.2|705
1619931000000|2021-05-02 04:50:00|56891.1|56766.1|56926.8|56801.8|57021.3|56896.3|56866.4|56741.4|633
1619931300000|2021-05-02 04:55:00|56929.4|56804.4|57010.4|56885.4|57018.1|56893.1|56929.4|56804.4|625
1619931600000|2021-05-02 05:00:00|57010.1|56885.1|56919.5|56794.5|57015.6|56890.6|56919.5|56794.5|626
1619931900000|2021-05-02 05:05:00|56919.3|56794.3|56948.4|56823.4|56961.5|56836.5|56875.8|56750.8|610
1619932200000|2021-05-02 05:10:00|56948.6|56823.6|56920.9|56795.9|56956.8|56831.8|56887.7|56762.7|498
1619932500000|2021-05-02 05:15:00|56920.4|56795.4|56870.6|56745.6|56921.4|56796.4|56739.7|56614.7|614
1619932800000|2021-05-02 05:20:00|56870.8|56745.8|57109.4|56984.4|57123.2|56998.2|56870.8|56745.8|592
1619933100000|2021-05-02 05:25:00|57109.9|56984.9|57098.6|56973.6|57205.9|57080.9|57025.5|56900.5|650
1619933400000|2021-05-02 05:30:00|57098.7|56973.7|57023|56898|57107.4|56982.4|56971.9|56846.9|680
1619933700000|2021-05-02 05:35:00|57025.2|56900.2|56997.8|56872.8|57050.3|56925.3|56997.7|56872.7|470
1619934000000|2021-05-02 05:40:00|56997.5|56872.5|57087.2|56962.2|57087.3|56962.3|56997.5|56872.5|494
1619934300000|2021-05-02 05:45:00|57088.2|56963.2|57085.9|56960.9|57182.1|57057.1|57071.5|56946.5|555
1619934600000|2021-05-02 05:50:00|57088.2|56963.2|57099.5|56974.5|57137.4|57012.4|57024.3|56899.3|516
1619934900000|2021-05-02 05:55:00|57099.3|56974.3|57017.9|56892.9|57122|56997|57014.8|56889.8|540
1619935200000|2021-05-02 06:00:00|57018.3|56893.3|57137.2|57012.2|57139.2|57014.2|57000|56875|558
1619935500000|2021-05-02 06:05:00|57137.4|57012.4|57123.4|56998.4|57144.7|57019.7|57101.6|56976.6|446
1619935800000|2021-05-02 06:10:00|57123.3|56998.3|57038.3|56913.3|57124.3|56999.3|57032.2|56907.2|359
1619936100000|2021-05-02 06:15:00|57038.8|56913.8|57092.9|56967.9|57116|56991|57038.8|56913.8|489
1619936400000|2021-05-02 06:20:00|57090.4|56965.4|56950.5|56825.5|57090.4|56965.4|56948.8|56823.8|557
1619936700000|2021-05-02 06:25:00|56951.3|56826.3|56993.8|56868.8|57008.6|56883.6|56928.3|56803.3|547
1619937000000|2021-05-02 06:30:00|56994.7|56869.7|57019.2|56894.2|57035.4|56910.4|56973|56848|468
1619937300000|2021-05-02 06:35:00|57020.7|56895.7|56939.2|56814.2|57048.6|56923.6|56911.5|56786.5|632
1619937600000|2021-05-02 06:40:00|56937.9|56812.9|56803.6|56678.6|56959|56834|56803.1|56678.1|572
1619937900000|2021-05-02 06:45:00|56801.4|56676.4|56930|56805|56930.8|56805.8|56801|56676|547
1619938200000|2021-05-02 06:50:00|56929.9|56804.9|56984.6|56859.6|57027.9|56902.9|56927.9|56802.9|555
1619938500000|2021-05-02 06:55:00|56987|56862|56981.6|56856.6|57026.4|56901.4|56903.2|56778.2|584
1619938800000|2021-05-02 07:00:00|56981.5|56856.5|56935.2|56810.2|57001.2|56876.2|56892.3|56767.3|535
1619939100000|2021-05-02 07:05:00|56934.6|56809.6|57041.2|56916.2|57085.9|56960.9|56928.7|56803.7|552
1619939400000|2021-05-02 07:10:00|57039.9|56914.9|56939.5|56814.5|57040|56915|56936.6|56811.6|445
1619939700000|2021-05-02 07:15:00|56937.8|56812.8|56783.3|56658.3|56937.8|56812.8|56764.7|56639.7|664
1619940000000|2021-05-02 07:20:00|56782.6|56657.6|56759.4|56634.4|56865.8|56740.8|56734|56609|728
1619940300000|2021-05-02 07:25:00|56759.6|56634.6|56654.2|56529.2|56830.2|56705.2|56597.2|56472.2|687
1619940600000|2021-05-02 07:30:00|56654|56529|56661.5|56536.5|56661.5|56536.5|56515.7|56390.7|717
1619940900000|2021-05-02 07:35:00|56661.6|56536.6|56587.6|56462.6|56671.8|56546.8|56520.4|56395.4|596
1619941200000|2021-05-02 07:40:00|56587.8|56462.8|56638.4|56513.4|56747.5|56622.5|56586.3|56461.3|669
1619941500000|2021-05-02 07:45:00|56638.5|56513.5|56656.7|56531.7|56739.3|56614.3|56611.1|56486.1|642
1619941800000|2021-05-02 07:50:00|56656.3|56531.3|56739.1|56614.1|56830.7|56705.7|56656.3|56531.3|598
1619942100000|2021-05-02 07:55:00|56738.1|56613.1|56738.3|56613.3|56776.5|56651.5|56683|56558|531
1619942400000|2021-05-02 08:00:00|56738|56613|56836.4|56711.4|56859.5|56734.5|56737.2|56612.2|574
1619942700000|2021-05-02 08:05:00|56837|56712|56619.6|56494.6|56837|56712|56609.3|56484.3|577
1619943000000|2021-05-02 08:10:00|56622.5|56497.5|56495.1|56370.1|56625.7|56500.7|56442|56317|663
1619943300000|2021-05-02 08:15:00|56495.5|56370.5|56606.6|56481.6|56611.4|56486.4|56330.7|56205.7|598
1619943600000|2021-05-02 08:20:00|56494.1|56369.1|56409|56284|56553|56428|56403.3|56278.3|720
1619943900000|2021-05-02 08:25:00|56410.3|56285.3|56377.8|56252.8|56531|56406|56340.6|56215.6|740
1619944200000|2021-05-02 08:30:00|56377.6|56252.6|56314.9|56189.9|56506.2|56381.2|56299.7|56174.7|743
1619944500000|2021-05-02 08:35:00|56312.9|56187.9|56545.3|56420.3|56547.2|56422.2|56256.2|56131.2|755
1619944800000|2021-05-02 08:40:00|56546.9|56421.9|56411.6|56286.6|56585.2|56460.2|56411.6|56286.6|666
1619945100000|2021-05-02 08:45:00|56411|56286|56607.2|56482.2|56625.5|56500.5|56400|56275|622
1619945400000|2021-05-02 08:50:00|56606.9|56481.9|56601.8|56476.8|56658.7|56533.7|56581.3|56456.3|569
1619945700000|2021-05-02 08:55:00|56599.2|56474.2|56617.4|56492.4|56647|56522|56551.2|56426.2|593
1619946000000|2021-05-02 09:00:00|56626.6|56501.6|56554.1|56429.1|56660|56535|56496.4|56371.4|603
1619946300000|2021-05-02 09:05:00|56551.3|56426.3|56650.1|56525.1|56739.2|56614.2|56548.1|56423.1|629
1619946600000|2021-05-02 09:10:00|56652.5|56527.5|56589.8|56464.8|56681.7|56556.7|56557.5|56432.5|497
1619946900000|2021-05-02 09:15:00|56589.7|56464.7|56469.2|56344.2|56650.9|56525.9|56466|56341|564
1619947200000|2021-05-02 09:20:00|56473.7|56348.7|56312.3|56187.3|56518.4|56393.4|56168.7|56043.7|727
1619947500000|2021-05-02 09:25:00|56309.6|56184.6|56282.3|56157.3|56369.1|56244.1|56248.2|56123.2|693
1619947800000|2021-05-02 09:30:00|56282.5|56157.5|56244.4|56119.4|56282.5|56157.5|56169.6|56044.6|652
1619948100000|2021-05-02 09:35:00|56245.4|56120.4|56319|56194|56400.5|56275.5|56244.8|56119.8|692
1619948400000|2021-05-02 09:40:00|56318.5|56193.5|56344.6|56219.6|56350.8|56225.8|56222.4|56097.4|675
1619948700000|2021-05-02 09:45:00|56344.1|56219.1|56386.8|56261.8|56453.5|56328.5|56194.9|56069.9|752
1619949000000|2021-05-02 09:50:00|56384.2|56259.2|56457.3|56332.3|56460.4|56335.4|56345.8|56220.8|630
1619949300000|2021-05-02 09:55:00|56457.1|56332.1|56544.8|56419.8|56549.1|56424.1|56414.5|56289.5|634
1619949600000|2021-05-02 10:00:00|56544.7|56419.7|56586.4|56461.4|56610.7|56485.7|56484.4|56359.4|691
1619949900000|2021-05-02 10:05:00|56587.2|56462.2|56656.8|56531.8|56681.5|56556.5|56587.2|56462.2|683
1619950200000|2021-05-02 10:10:00|56656.5|56531.5|56813.3|56688.3|56839.5|56714.5|56656.3|56531.3|734
1619950500000|2021-05-02 10:15:00|56813|56688|56879.4|56754.4|56962.7|56837.7|56777|56652|669
1619950800000|2021-05-02 10:20:00|56880.3|56755.3|56815.1|56690.1|56900|56775|56800|56675|680
1619951100000|2021-05-02 10:25:00|56814.9|56689.9|56789.1|56664.1|56844.8|56719.8|56759.4|56634.4|656
1619951400000|2021-05-02 10:30:00|56789.2|56664.2|56781.2|56656.2|56812.8|56687.8|56711.9|56586.9|611
1619951700000|2021-05-02 10:35:00|56781.3|56656.3|56778|56653|56794.3|56669.3|56723.9|56598.9|505
1619952000000|2021-05-02 10:40:00|56778.1|56653.1|56853.2|56728.2|56904.1|56779.1|56778|56653|553
1619952300000|2021-05-02 10:45:00|56854.4|56729.4|56826.4|56701.4|56893.1|56768.1|56792.7|56667.7|583
1619952600000|2021-05-02 10:50:00|56826.7|56701.7|56901.4|56776.4|56908|56783|56816.4|56691.4|515
1619952900000|2021-05-02 10:55:00|56900.8|56775.8|56939|56814|57003.2|56878.2|56876.3|56751.3|580
1619953200000|2021-05-02 11:00:00|56935.6|56810.6|56893.8|56768.8|56939.9|56814.9|56867.6|56742.6|446
1619953500000|2021-05-02 11:05:00|56891.3|56766.3|56842.3|56717.3|56909.6|56784.6|56826.7|56701.7|432
1619953800000|2021-05-02 11:10:00|56841.1|56716.1|56810.1|56685.1|56876|56751|56791.9|56666.9|493
1619954100000|2021-05-02 11:15:00|56809.8|56684.8|56825.7|56700.7|56861.8|56736.8|56788.7|56663.7|469
1619954400000|2021-05-02 11:20:00|56830.1|56705.1|56788.3|56663.3|56831.3|56706.3|56756.9|56631.9|492
1619954700000|2021-05-02 11:25:00|56788.4|56663.4|56811.6|56686.6|56868|56743|56765.4|56640.4|424
1619955000000|2021-05-02 11:30:00|56811.5|56686.5|56812.5|56687.5|56862.9|56737.9|56811.1|56686.1|401
1619955300000|2021-05-02 11:35:00|56811.8|56686.8|56837.8|56712.8|56854.5|56729.5|56797.4|56672.4|431
1619955600000|2021-05-02 11:40:00|56837.4|56712.4|56772.7|56647.7|56837.9|56712.9|56645.3|56520.3|619
1619955900000|2021-05-02 11:45:00|56772.9|56647.9|56863.9|56738.9|56877.1|56752.1|56730.5|56605.5|482
1619956200000|2021-05-02 11:50:00|56864.3|56739.3|56928.5|56803.5|56929.2|56804.2|56864.3|56739.3|406
1619956500000|2021-05-02 11:55:00|56927.9|56802.9|57173.9|57048.9|57174.1|57049.1|56927.9|56802.9|614
1619956800000|2021-05-02 12:00:00|57181.8|57056.8|57224.4|57099.4|57352.8|57227.8|57181.8|57056.8|734
1619957100000|2021-05-02 12:05:00|57222.8|57097.8|57018.7|56893.7|57222.8|57097.8|57004.8|56879.8|675
1619957400000|2021-05-02 12:10:00|57018.3|56893.3|56937.5|56812.5|57027.8|56902.8|56915.5|56790.5|660
1619957700000|2021-05-02 12:15:00|56937.8|56812.8|56906.1|56781.1|56955.3|56830.3|56853.7|56728.7|597
1619958000000|2021-05-02 12:20:00|56905.9|56780.9|56925.6|56800.6|56935.5|56810.5|56900.7|56775.7|470
1619958300000|2021-05-02 12:25:00|56925.4|56800.4|56933.1|56808.1|56971.9|56846.9|56805.1|56680.1|630
1619958600000|2021-05-02 12:30:00|56933.2|56808.2|56955.5|56830.5|57023.9|56898.9|56932.1|56807.1|578
1619958900000|2021-05-02 12:35:00|56955.1|56830.1|57017.4|56892.4|57073|56948|56955.1|56830.1|594
1619959200000|2021-05-02 12:40:00|57017.5|56892.5|56918.6|56793.6|57039|56914|56908.1|56783.1|570
1619959500000|2021-05-02 12:45:00|56918.7|56793.7|56960.1|56835.1|57002.2|56877.2|56887.1|56762.1|555
1619959800000|2021-05-02 12:50:00|56958.6|56833.6|56976.2|56851.2|56998.2|56873.2|56938|56813|477
1619960100000|2021-05-02 12:55:00|56975.2|56850.2|56939.3|56814.3|56975.3|56850.3|56901.3|56776.3|445
1619960400000|2021-05-02 13:00:00|56940.1|56815.1|56947.7|56822.7|57004.4|56879.4|56863.5|56738.5|630
1619960700000|2021-05-02 13:05:00|56946.4|56821.4|56831.5|56706.5|56962|56837|56816.5|56691.5|582
1619961000000|2021-05-02 13:10:00|56831|56706|56840.2|56715.2|56864.9|56739.9|56815.1|56690.1|526
1619961300000|2021-05-02 13:15:00|56840|56715|56880.7|56755.7|56886|56761|56830.6|56705.6|409
1619961600000|2021-05-02 13:20:00|56880.8|56755.8|56831.4|56706.4|56884.1|56759.1|56775.1|56650.1|473
1619961900000|2021-05-02 13:25:00|56832.6|56707.6|56872|56747|56900.5|56775.5|56816|56691|444
1619962200000|2021-05-02 13:30:00|56871.9|56746.9|56900.3|56775.3|56948.9|56823.9|56855.5|56730.5|515
1619962500000|2021-05-02 13:35:00|56900.8|56775.8|56785.7|56660.7|56906|56781|56780.7|56655.7|541
1619962800000|2021-05-02 13:40:00|56784.8|56659.8|56788.1|56663.1|56807.5|56682.5|56703.4|56578.4|564
1619963100000|2021-05-02 13:45:00|56789.8|56664.8|56603.4|56478.4|56790|56665|56601.4|56476.4|674
1619963400000|2021-05-02 13:50:00|56602.8|56477.8|56672.5|56547.5|56703|56578|56571|56446|563
1619963700000|2021-05-02 13:55:00|56671.2|56546.2|56768.9|56643.9|56770.7|56645.7|56661|56536|631
1619964000000|2021-05-02 14:00:00|56768.5|56643.5|57013.7|56888.7|57013.8|56888.8|56760.1|56635.1|659
1619964300000|2021-05-02 14:05:00|57013.8|56888.8|57017.6|56892.6|57069|56944|56891.6|56766.6|596
1619964600000|2021-05-02 14:10:00|57019.4|56894.4|56939.6|56814.6|57019.4|56894.4|56936.2|56811.2|503
1619964900000|2021-05-02 14:15:00|56939.9|56814.9|56973.5|56848.5|56983.8|56858.8|56877.3|56752.3|545
1619965200000|2021-05-02 14:20:00|56974|56849|56928.8|56803.8|56985.6|56860.6|56911.7|56786.7|538
1619965500000|2021-05-02 14:25:00|56929.2|56804.2|56902.9|56777.9|56933|56808|56895.9|56770.9|540
1619965800000|2021-05-02 14:30:00|56902.8|56777.8|56874|56749|56949|56824|56833.7|56708.7|554
1619966100000|2021-05-02 14:35:00|56873.5|56748.5|56957|56832|56969.2|56844.2|56862.6|56737.6|519
1619966400000|2021-05-02 14:40:00|56957.4|56832.4|56895|56770|56986.8|56861.8|56890.4|56765.4|582
1619966700000|2021-05-02 14:45:00|56895.2|56770.2|56986.7|56861.7|57009|56884|56895.2|56770.2|578
1619967000000|2021-05-02 14:50:00|56985.2|56860.2|56980.2|56855.2|57093.5|56968.5|56980.1|56855.1|604
1619967300000|2021-05-02 14:55:00|56979.5|56854.5|56922.3|56797.3|56996.1|56871.1|56921.1|56796.1|502
1619967600000|2021-05-02 15:00:00|56921|56796|56882.4|56757.4|56946.5|56821.5|56830.5|56705.5|618
1619967900000|2021-05-02 15:05:00|56883.1|56758.1|56781.6|56656.6|56885.7|56760.7|56706.5|56581.5|616
1619968200000|2021-05-02 15:10:00|56781.8|56656.8|56828.5|56703.5|56864.7|56739.7|56749.9|56624.9|557
1619968500000|2021-05-02 15:15:00|56828.4|56703.4|56828.2|56703.2|56883|56758|56796.3|56671.3|509
1619968800000|2021-05-02 15:20:00|56825.5|56700.5|56847.6|56722.6|56912.1|56787.1|56749.4|56624.4|624
1619969100000|2021-05-02 15:25:00|56851.3|56726.3|56711.6|56586.6|56889.3|56764.3|56700.9|56575.9|606
1619969400000|2021-05-02 15:30:00|56711.9|56586.9|56674.2|56549.2|56741.4|56616.4|56661.4|56536.4|522
1619969700000|2021-05-02 15:35:00|56674.4|56549.4|56669.3|56544.3|56687.9|56562.9|56559.9|56434.9|553
1619970000000|2021-05-02 15:40:00|56667.9|56542.9|56729|56604|56757.3|56632.3|56659.1|56534.1|613
1619970300000|2021-05-02 15:45:00|56729.1|56604.1|56769.5|56644.5|56812.4|56687.4|56692.2|56567.2|524
1619970600000|2021-05-02 15:50:00|56768.9|56643.9|56672.1|56547.1|56799.7|56674.7|56672.1|56547.1|487
1619970900000|2021-05-02 15:55:00|56670.6|56545.6|56696.6|56571.6|56728.4|56603.4|56663.5|56538.5|564
1619971200000|2021-05-02 16:00:00|56694.1|56569.1|56605.9|56480.9|56737.1|56612.1|56570.1|56445.1|617
1619971500000|2021-05-02 16:05:00|56605.8|56480.8|56725.1|56600.1|56729.9|56604.9|56433.8|56308.8|712
1619971800000|2021-05-02 16:10:00|56726.4|56601.4|56790.3|56665.3|56867.9|56742.9|56704.2|56579.2|639
1619972100000|2021-05-02 16:15:00|56792.6|56667.6|56820.1|56695.1|56852.7|56727.7|56737.6|56612.6|607
1619972400000|2021-05-02 16:20:00|56817.5|56692.5|56703.3|56578.3|56822.4|56697.4|56701.2|56576.2|593
1619972700000|2021-05-02 16:25:00|56702.9|56577.9|56620.5|56495.5|56703.7|56578.7|56595.4|56470.4|586
1619973000000|2021-05-02 16:30:00|56625.4|56500.4|56649.6|56524.6|56710.6|56585.6|56563.3|56438.3|648
1619973300000|2021-05-02 16:35:00|56649.3|56524.3|56805.8|56680.8|56848.9|56723.9|56620.3|56495.3|665
1619973600000|2021-05-02 16:40:00|56806|56681|56769.3|56644.3|56843.8|56718.8|56751|56626|607
1619973900000|2021-05-02 16:45:00|56770.4|56645.4|56748.9|56623.9|56774.6|56649.6|56704.8|56579.8|592
1619974200000|2021-05-02 16:50:00|56745.8|56620.8|56701.9|56576.9|56793.9|56668.9|56696.6|56571.6|637
1619974500000|2021-05-02 16:55:00|56700.5|56575.5|56665.8|56540.8|56713.8|56588.8|56647.1|56522.1|549
1619974800000|2021-05-02 17:00:00|56665.1|56540.1|56640.6|56515.6|56687.3|56562.3|56596.9|56471.9|541
1619975100000|2021-05-02 17:05:00|56639.9|56514.9|56636.7|56511.7|56674.3|56549.3|56581.4|56456.4|621
1619975400000|2021-05-02 17:10:00|56636.6|56511.6|56703.5|56578.5|56704.9|56579.9|56628.3|56503.3|574
1619975700000|2021-05-02 17:15:00|56704.7|56579.7|56728.4|56603.4|56760.1|56635.1|56693.1|56568.1|582
1619976000000|2021-05-02 17:20:00|56728.3|56603.3|56813.5|56688.5|56813.5|56688.5|56690.7|56565.7|558
1619976300000|2021-05-02 17:25:00|56813.3|56688.3|56740|56615|56817.7|56692.7|56725.2|56600.2|499
1619976600000|2021-05-02 17:30:00|56739.8|56614.8|56779.1|56654.1|56795.5|56670.5|56738.8|56613.8|516
1619976900000|2021-05-02 17:35:00|56779.2|56654.2|56801.2|56676.2|56826.1|56701.1|56741.9|56616.9|534
1619977200000|2021-05-02 17:40:00|56801.5|56676.5|56927.7|56802.7|56928.8|56803.8|56801.5|56676.5|607
1619977500000|2021-05-02 17:45:00|56924.4|56799.4|56885.5|56760.5|56924.4|56799.4|56883.5|56758.5|322
1619977800000|2021-05-02 17:50:00|56885.3|56760.3|56899.3|56774.3|56911.6|56786.6|56876.4|56751.4|403
1619978100000|2021-05-02 17:55:00|56898.9|56773.9|56887.2|56762.2|56903.9|56778.9|56872.4|56747.4|387
1619978400000|2021-05-02 18:00:00|56886.8|56761.8|56889|56764|56913.7|56788.7|56847.3|56722.3|563
1619978700000|2021-05-02 18:05:00|56890.1|56765.1|56835.1|56710.1|56895|56770|56832.3|56707.3|588
1619979000000|2021-05-02 18:10:00|56835.3|56710.3|56849.6|56724.6|56882.3|56757.3|56834.6|56709.6|456
1619979300000|2021-05-02 18:15:00|56850.1|56725.1|56901.1|56776.1|56901.4|56776.4|56820.1|56695.1|528
1619979600000|2021-05-02 18:20:00|56901.3|56776.3|57006.9|56881.9|57008.9|56883.9|56868.5|56743.5|516
1619979900000|2021-05-02 18:25:00|57007.1|56882.1|56929.6|56804.6|57009.3|56884.3|56905.1|56780.1|568
1619980200000|2021-05-02 18:30:00|56927.8|56802.8|56873.5|56748.5|56940.5|56815.5|56830.2|56705.2|587
1619980500000|2021-05-02 18:35:00|56872.2|56747.2|56854.5|56729.5|56886|56761|56834.6|56709.6|580
1619980800000|2021-05-02 18:40:00|56854.7|56729.7|56871.5|56746.5|56876.5|56751.5|56836.8|56711.8|501
1619981100000|2021-05-02 18:45:00|56871.4|56746.4|56880.5|56755.5|56882.4|56757.4|56841.9|56716.9|493
1619981400000|2021-05-02 18:50:00|56881.7|56756.7|56955.8|56830.8|56990.9|56865.9|56881|56756|623
1619981700000|2021-05-02 18:55:00|56956.3|56831.3|56940.9|56815.9|56975.3|56850.3|56909.2|56784.2|536
1619982000000|2021-05-02 19:00:00|56940.6|56815.6|56836.9|56711.9|56969.4|56844.4|56834.5|56709.5|569
1619982300000|2021-05-02 19:05:00|56838.5|56713.5|56854.7|56729.7|56872.1|56747.1|56815.6|56690.6|482
1619982600000|2021-05-02 19:10:00|56854.9|56729.9|56817.2|56692.2|56862.9|56737.9|56793.6|56668.6|507
1619982900000|2021-05-02 19:15:00|56816.9|56691.9|56738.8|56613.8|56816.9|56691.9|56711.7|56586.7|596
1619983200000|2021-05-02 19:20:00|56743.3|56618.3|56742.6|56617.6|56761.7|56636.7|56682.2|56557.2|543
1619983500000|2021-05-02 19:25:00|56743.6|56618.6|56813.1|56688.1|56813.6|56688.6|56726.4|56601.4|457
1619983800000|2021-05-02 19:30:00|56814.3|56689.3|56790.5|56665.5|56875|56750|56785.5|56660.5|575
1619984100000|2021-05-02 19:35:00|56789.5|56664.5|56802.7|56647.7|56836.8|56711.8|56741.5|56591.2|630
1619984400000|2021-05-02 19:40:00|56802.3|56647.3|56848.7|56693.7|56869.5|56714.5|56789.2|56634.2|601
1619984700000|2021-05-02 19:45:00|56847.6|56692.6|56978.5|56823.5|56995.5|56840.5|56830.9|56675.9|558
1619985000000|2021-05-02 19:50:00|56979|56824|57024|56869|57056.6|56901.6|56977|56822|571
1619985300000|2021-05-02 19:55:00|57023.3|56868.3|56958.1|56803.1|57041.3|56886.3|56942.1|56787.1|509
1619985600000|2021-05-02 20:00:00|56958.5|56803.5|57060.8|56905.8|57093.4|56938.4|56958.4|56803.4|502
1619985900000|2021-05-02 20:05:00|57060.7|56905.7|57009.6|56854.6|57062.5|56907.5|57005|56850|407
1619986200000|2021-05-02 20:10:00|57009.7|56854.7|56959.7|56804.7|57013.7|56858.7|56921.6|56766.6|511
1619986500000|2021-05-02 20:15:00|56958.1|56803.1|56922|56767|56977.2|56822.2|56893|56738|459
1619986800000|2021-05-02 20:20:00|56922.3|56767.3|56929.8|56774.8|56946.9|56791.9|56901.3|56746.3|427
1619987100000|2021-05-02 20:25:00|56929.6|56774.6|56955.4|56800.4|56974.8|56819.8|56886|56731|551
1619987400000|2021-05-02 20:30:00|56954.2|56799.2|56918.5|56763.5|57006.1|56851.1|56916.5|56761.5|485
1619987700000|2021-05-02 20:35:00|56921.9|56766.9|56846.9|56691.9|56946.7|56791.7|56793.1|56638.1|600
1619988000000|2021-05-02 20:40:00|56846.5|56691.5|56856.6|56701.6|56899.3|56744.3|56832.7|56677.7|551
1619988300000|2021-05-02 20:45:00|56856.7|56701.7|56911.4|56756.4|56926.2|56771.2|56853.7|56698.7|527
1619988600000|2021-05-02 20:50:00|56911.1|56756.1|57028.3|56873.3|57034.1|56879.1|56901.7|56746.7|598
1619988900000|2021-05-02 20:55:00|57028.1|56873.1|57115.3|56960.3|57128.7|56973.7|57028.1|56873.1|530
1619989200000|2021-05-02 21:00:00|57115.9|56960.9|57216.1|57061.1|57216.4|57061.4|57115.9|56960.9|590
1619989500000|2021-05-02 21:05:00|57217|57062|57093.8|56938.8|57257.9|57102.9|57093.8|56938.8|617
1619989800000|2021-05-02 21:10:00|57094.2|56939.2|57026.1|56871.1|57099.4|56944.4|56977.8|56822.8|615
1619990100000|2021-05-02 21:15:00|57023.4|56868.4|56998.1|56843.1|57028.6|56873.6|56944.6|56789.6|604
1619990400000|2021-05-02 21:20:00|56988|56833|57064.3|56909.3|57070|56915|56966.6|56811.6|655
1619990700000|2021-05-02 21:25:00|57064.4|56909.4|57095.2|56940.2|57097.7|56942.7|57046.2|56891.2|581
1619991000000|2021-05-02 21:30:00|57097|56942|57229|57074|57230|57075|57096|56941|476
1619991300000|2021-05-02 21:35:00|57228.8|57073.8|57041|56886|57228.9|57073.9|57029|56874|438
1619991600000|2021-05-02 21:40:00|57043.2|56888.2|57009.4|56854.4|57078|56923|56996.1|56841.1|491
1619991900000|2021-05-02 21:45:00|57009.3|56854.3|56900|56775|57018.4|56863.4|56897.5|56772.5|487
1619992200000|2021-05-02 21:50:00|56910|56785|56883.8|56758.8|56970.9|56845.9|56792.1|56667.1|454
1619992500000|2021-05-02 21:55:00|56884|56759|56760.5|56635.5|56903.3|56778.3|56744.2|56619.2|504
1619992800000|2021-05-02 22:00:00|56765.5|56640.5|56790.1|56665.1|56840.7|56715.7|56756.9|56631.9|508
1619993100000|2021-05-02 22:05:00|56790.2|56665.2|56722.6|56597.6|56836.7|56711.7|56698.8|56573.8|573
1619993400000|2021-05-02 22:10:00|56722.5|56597.5|56663.6|56538.6|56740.7|56615.7|56626.8|56501.8|532
1619993700000|2021-05-02 22:15:00|56653.6|56528.6|56595.2|56470.2|56653.6|56528.6|56484.2|56359.2|737
1619994000000|2021-05-02 22:20:00|56595.7|56470.7|56641.7|56516.7|56644.9|56519.9|56481.5|56356.5|701
1619994300000|2021-05-02 22:25:00|56642.2|56517.2|56566.8|56441.8|56667.3|56542.3|56560.6|56435.6|666
1619994600000|2021-05-02 22:30:00|56567.1|56442.1|56456.3|56331.3|56574.3|56449.3|56330|56205|710
1619994900000|2021-05-02 22:35:00|56457.5|56332.5|56443.5|56318.5|56524.2|56399.2|56416.8|56291.8|615
1619995200000|2021-05-02 22:40:00|56443|56318|56373.8|56248.8|56513.3|56388.3|56331|56206|618
1619995500000|2021-05-02 22:45:00|56374.8|56249.8|56415.2|56290.2|56507.4|56382.4|56374.8|56249.8|700
1619995800000|2021-05-02 22:50:00|56413.1|56288.1|56474.1|56349.1|56516.8|56391.8|56409.9|56284.9|618
1619996100000|2021-05-02 22:55:00|56473.7|56348.7|56494.1|56369.1|56539.6|56414.6|56466.8|56341.8|581
1619996400000|2021-05-02 23:00:00|56491.2|56366.2|56499.4|56374.4|56500.9|56375.9|56424.5|56299.5|449
1619996700000|2021-05-02 23:05:00|56499.6|56374.6|56526.3|56401.3|56534.8|56409.8|56496.3|56371.3|340
1619997000000|2021-05-02 23:10:00|56526.4|56401.4|56604.2|56479.2|56654.1|56529.1|56508.5|56383.5|538
1619997300000|2021-05-02 23:15:00|56603|56478|56445.9|56320.9|56606.1|56481.1|56438.8|56313.8|563
1619997600000|2021-05-02 23:20:00|56452.1|56327.1|56541.1|56416.1|56541.7|56416.7|56439.2|56314.2|621
1619997900000|2021-05-02 23:25:00|56539|56414|56611.8|56486.8|56612.8|56487.8|56510.4|56385.4|517
1619998200000|2021-05-02 23:30:00|56614.7|56489.7|56598|56473|56620.5|56495.5|56514.6|56389.6|609
1619998500000|2021-05-02 23:35:00|56598.1|56473.1|56624.5|56499.5|56675|56550|56589.8|56464.8|534
1619998800000|2021-05-02 23:40:00|56624.2|56499.2|56632.1|56507.1|56672|56547|56623.7|56498.7|536
1619999100000|2021-05-02 23:45:00|56630.5|56505.5|56689.5|56564.5|56689.5|56564.5|56620.4|56495.4|415
1619999400000|2021-05-02 23:50:00|56688.5|56563.5|56667.3|56542.3|56688.5|56563.5|56644.3|56519.3|486
1619999700000|2021-05-02 23:55:00|56666.6|56541.6|56673.6|56548.6|56693.8|56568.8|56647.7|56522.7|500
1620000000000|2021-05-03 00:00:00|56674.2|56549.2|56659.1|56534.1|56754.2|56629.2|56634.1|56509.1|680
1620000300000|2021-05-03 00:05:00|56655.5|56530.5|56972.6|56847.6|57011.2|56886.2|56655.5|56530.5|743
1620000600000|2021-05-03 00:10:00|56973.9|56848.9|57091.2|56966.2|57131.3|57006.3|56902.3|56777.3|678
1620000900000|2021-05-03 00:15:00|57088.5|56963.5|57379.2|57254.2|57479.7|57354.7|57088.5|56963.5|765
1620001200000|2021-05-03 00:20:00|57379.9|57254.9|57330.2|57205.2|57406.4|57281.4|57223.6|57098.6|710
1620001500000|2021-05-03 00:25:00|57330.3|57205.3|57295.9|57170.9|57359.7|57234.7|57287.1|57162.1|596
1620001800000|2021-05-03 00:30:00|57295|57170|57492.4|57367.4|57505|57380|57295|57170|694
1620002100000|2021-05-03 00:35:00|57495.3|57370.3|57486.1|57361.1|57503.8|57378.8|57414|57289|559
1620002400000|2021-05-03 00:40:00|57484.8|57359.8|57559.6|57434.6|57671.5|57546.5|57484.8|57359.8|676
1620002700000|2021-05-03 00:45:00|57547.8|57422.8|57581.6|57456.6|57682|57557|57534.6|57409.6|646
1620003000000|2021-05-03 00:50:00|57581.8|57456.8|57568.4|57443.4|57652.8|57527.8|57550.6|57425.6|608
1620003300000|2021-05-03 00:55:00|57568.9|57443.9|57508.2|57383.2|57574|57449|57435.1|57310.1|595
1620003600000|2021-05-03 01:00:00|57508.8|57383.8|57597.2|57472.2|57612.9|57487.9|57455.9|57330.9|587
1620003900000|2021-05-03 01:05:00|57597.3|57472.3|57774.6|57649.6|57803.5|57678.5|57597.3|57472.3|643
1620004200000|2021-05-03 01:10:00|57773.1|57648.1|57645|57520|57794.9|57669.9|57632.7|57507.7|598
1620004500000|2021-05-03 01:15:00|57645.8|57520.8|57715.7|57590.7|57725.2|57600.2|57615.9|57490.9|631
1620004800000|2021-05-03 01:20:00|57716.4|57591.4|57707.5|57582.5|57722.4|57597.4|57633.1|57508.1|593
1620005100000|2021-05-03 01:25:00|57707.3|57582.3|57739.7|57614.7|57807.8|57682.8|57680.9|57555.9|634
1620005400000|2021-05-03 01:30:00|57737.4|57612.4|57768.4|57643.4|57790|57665|57734.7|57609.7|588
1620005700000|2021-05-03 01:35:00|57770.9|57645.9|57964.7|57839.7|57969.5|57844.5|57770.3|57645.3|651
1620006000000|2021-05-03 01:40:00|57965.1|57840.1|58214.3|58089.3|58350.1|58225.1|57964.1|57839.1|801
1620006300000|2021-05-03 01:45:00|58214.8|58089.8|58180.7|58055.7|58216.5|58091.5|58072.2|57947.2|693
1620006600000|2021-05-03 01:50:00|58180.4|58055.4|58174.1|58049.1|58181.1|58056.1|58144|58019|664
1620006900000|2021-05-03 01:55:00|58172.9|58047.9|58124.6|57999.6|58184.8|58059.8|58101.3|57976.3|671
1620007200000|2021-05-03 02:00:00|58126|58001|58097.3|57972.3|58256.8|58131.8|58066.2|57941.2|709
1620007500000|2021-05-03 02:05:00|58093.6|57968.6|58015.5|57890.5|58155.9|58030.9|57973.1|57848.1|688
1620007800000|2021-05-03 02:10:00|58014.9|57889.9|58036.6|57911.6|58159.6|58034.6|57984.2|57859.2|649
1620008100000|2021-05-03 02:15:00|58031.3|57906.3|58139.7|58014.7|58162.4|58037.4|58016.2|57891.2|652
1620008400000|2021-05-03 02:20:00|58140.3|58015.3|58194.4|58069.4|58226.8|58101.8|58130.3|58005.3|614
1620008700000|2021-05-03 02:25:00|58194.3|58069.3|58263.3|58138.3|58288.7|58163.7|58175.1|58050.1|589
1620009000000|2021-05-03 02:30:00|58263.5|58138.5|58242.5|58117.5|58270|58145|58218.3|58093.3|629
1620009300000|2021-05-03 02:35:00|58250.3|58125.3|58297.7|58172.7|58338.4|58213.4|58250.3|58125.3|575
1620009600000|2021-05-03 02:40:00|58295.5|58170.5|58199.2|58074.2|58297.9|58172.9|58196.2|58071.2|512
1620009900000|2021-05-03 02:45:00|58198.7|58073.7|58169.3|58044.3|58259.8|58134.8|58166.1|58041.1|557
1620010200000|2021-05-03 02:50:00|58168.8|58043.8|58126|58001|58188.7|58063.7|58122.2|57997.2|580
1620010500000|2021-05-03 02:55:00|58125.8|58000.8|58144.9|58019.9|58156.1|58031.1|58101.6|57976.6|477
1620010800000|2021-05-03 03:00:00|58144.6|58019.6|58171.3|58046.3|58201.4|58076.4|58138.1|58013.1|433
1620011100000|2021-05-03 03:05:00|58171.4|58046.4|58138.2|58013.2|58172.5|58047.5|58111.8|57986.8|522
1620011400000|2021-05-03 03:10:00|58135.8|58010.8|58164.4|58039.4|58210.3|58085.3|58135.8|58010.8|517
1620011700000|2021-05-03 03:15:00|58164.2|58039.2|58267.5|58142.5|58328.2|58203.2|58144.1|58019.1|612
1620012000000|2021-05-03 03:20:00|58267.3|58142.3|58121.5|57996.5|58267.5|58142.5|58115|57990|590
1620012300000|2021-05-03 03:25:00|58121.6|57996.6|58046.8|57921.8|58138.1|58013.1|58028.7|57903.7|449
1620012600000|2021-05-03 03:30:00|58047.4|57922.4|58147|58022|58168|58043|58047.4|57922.4|481
1620012900000|2021-05-03 03:35:00|58145.9|58020.9|58193.4|58068.4|58202.6|58077.6|58103.1|57978.1|580
1620013200000|2021-05-03 03:40:00|58192.5|58067.5|58061.7|57936.7|58192.5|58067.5|58026.4|57901.4|520
1620013500000|2021-05-03 03:45:00|58050.9|57925.9|58038.4|57913.4|58086|57961|58025.2|57900.2|540
1620013800000|2021-05-03 03:50:00|58039|57914|57981.8|57856.8|58047.5|57922.5|57881.1|57756.1|606
1620014100000|2021-05-03 03:55:00|57981.5|57856.5|58015.2|57890.2|58040.9|57915.9|57966.3|57841.3|527
1620014400000|2021-05-03 04:00:00|58018.3|57893.3|58055.4|57930.4|58065|57940|57992.4|57867.4|466
1620014700000|2021-05-03 04:05:00|58054.4|57929.4|58066.6|57941.6|58069.7|57944.7|57997.4|57872.4|507
1620015000000|2021-05-03 04:10:00|58065.5|57940.5|58082.5|57957.5|58122.8|57997.8|58065.1|57940.1|406
1620015300000|2021-05-03 04:15:00|58081.3|57956.3|58039.3|57914.3|58082.5|57957.5|57972.9|57847.9|551
1620015600000|2021-05-03 04:20:00|58039.2|57914.2|58055.7|57930.7|58073.1|57948.1|58029.5|57904.5|474
1620015900000|2021-05-03 04:25:00|58055.6|57930.6|57972.4|57847.4|58069.4|57944.4|57972.4|57847.4|528
1620016200000|2021-05-03 04:30:00|57973.8|57848.8|58058.2|57933.2|58075.1|57950.1|57973.8|57848.8|532
1620016500000|2021-05-03 04:35:00|58065|57940|57890.4|57765.4|58065|57940|57890.4|57765.4|562
1620016800000|2021-05-03 04:40:00|57890.5|57765.5|57815.1|57690.1|57948.9|57823.9|57806.3|57681.3|513
1620017100000|2021-05-03 04:45:00|57815.7|57690.7|57900.1|57775.1|57916.2|57791.2|57814.3|57689.3|549
1620017400000|2021-05-03 04:50:00|57900|57775|57914.7|57789.7|57941.4|57816.4|57887.8|57762.8|448
1620017700000|2021-05-03 04:55:00|57914.2|57789.2|57910.1|57785.1|57916.5|57791.5|57795.1|57670.1|520
1620018000000|2021-05-03 05:00:00|57909.9|57784.9|57945.9|57820.9|57958.1|57833.1|57885.7|57760.7|502
1620018300000|2021-05-03 05:05:00|57946.3|57821.3|58070.8|57945.8|58075.2|57950.2|57923|57798|478
1620018600000|2021-05-03 05:10:00|58072.2|57947.2|58014.9|57889.9|58075.3|57950.3|57999.3|57874.3|493
1620018900000|2021-05-03 05:15:00|58015.3|57890.3|58025.4|57900.4|58035.2|57910.2|57968.3|57843.3|500
1620019200000|2021-05-03 05:20:00|58025.2|57900.2|58037.3|57912.3|58104.8|57979.8|58015.8|57890.8|474
1620019500000|2021-05-03 05:25:00|58036.8|57911.8|58010.6|57885.6|58041|57916|57990.9|57865.9|422
1620019800000|2021-05-03 05:30:00|58010|57885|58026.2|57901.2|58029.2|57904.2|57975.5|57850.5|506
1620020100000|2021-05-03 05:35:00|58028.5|57903.5|58053.7|57928.7|58065.2|57940.2|57990.1|57865.1|560
1620020400000|2021-05-03 05:40:00|58054.1|57929.1|58110.7|57985.7|58190.5|58065.5|58053.6|57928.6|554
1620020700000|2021-05-03 05:45:00|58111.1|57986.1|58058|57933|58111.1|57986.1|58055.8|57930.8|433
1620021000000|2021-05-03 05:50:00|58056.2|57931.2|58131.1|58006.1|58139|58014|58010.4|57885.4|451
1620021300000|2021-05-03 05:55:00|58131.5|58006.5|58021|57896|58138.6|58013.6|58009.8|57884.8|593
1620021600000|2021-05-03 06:00:00|58022.1|57897.1|58030.2|57905.2|58097.7|57972.7|58018|57893|418
1620021900000|2021-05-03 06:05:00|58030.7|57905.7|58062.1|57937.1|58079.4|57954.4|58003.1|57878.1|539
1620022200000|2021-05-03 06:10:00|58062|57937|58129.8|58004.8|58130.2|58005.2|58062|57937|563
1620022500000|2021-05-03 06:15:00|58133.1|58008.1|58097|57972|58135.2|58010.2|58058.5|57933.5|519
1620022800000|2021-05-03 06:20:00|58096.8|57971.8|58053.6|57928.6|58098.6|57973.6|58029.7|57904.7|523
1620023100000|2021-05-03 06:25:00|58053.7|57928.7|58019.5|57894.5|58057|57932|57991.2|57866.2|434
1620023400000|2021-05-03 06:30:00|58019.8|57894.8|58032.4|57907.4|58055|57930|58003.6|57878.6|359
1620023700000|2021-05-03 06:35:00|58032.6|57907.6|57998.8|57873.8|58036|57911|57957.9|57832.9|529
1620024000000|2021-05-03 06:40:00|57997.6|57872.6|58103.1|57978.1|58113.3|57988.3|57997.3|57872.3|463
1620024300000|2021-05-03 06:45:00|58104.6|57979.6|58073.3|57948.3|58126.5|58001.5|58067.4|57942.4|531
1620024600000|2021-05-03 06:50:00|58074.1|57949.1|58008.8|57883.8|58095.7|57970.7|58007.9|57882.9|387
1620024900000|2021-05-03 06:55:00|58008.9|57883.9|58039.5|57914.5|58042.8|57917.8|57978.8|57853.8|512
1620025200000|2021-05-03 07:00:00|58039.6|57914.6|57972.7|57847.7|58039.6|57914.6|57945.6|57820.6|446
1620025500000|2021-05-03 07:05:00|57974|57849|58001.9|57876.9|58004.3|57879.3|57915.7|57790.7|495
1620025800000|2021-05-03 07:10:00|58003.4|57878.4|58024.7|57899.7|58058.8|57933.8|57993.3|57868.3|587
1620026100000|2021-05-03 07:15:00|58024.8|57899.8|58053.7|57928.7|58077.1|57952.1|58024.8|57899.8|388
1620026400000|2021-05-03 07:20:00|58059.6|57934.6|58135.1|58010.1|58137|58012|58058.4|57933.4|503
1620026700000|2021-05-03 07:25:00|58135.2|58010.2|58530.5|58405.5|58547.2|58422.2|58063.3|57938.3|631
1620027000000|2021-05-03 07:30:00|58532.3|58407.3|58844.2|58719.2|58853.8|58728.8|58445.6|58320.6|797
1620027300000|2021-05-03 07:35:00|58845.6|58720.6|58859.2|58734.2|58864.9|58739.9|58727.3|58602.3|718
1620027600000|2021-05-03 07:40:00|58860.8|58735.8|58750.3|58625.3|58861.6|58736.6|58715.8|58590.8|682
1620027900000|2021-05-03 07:45:00|58751.2|58626.2|58778.8|58653.8|58820.3|58695.3|58750.5|58625.5|579
1620028200000|2021-05-03 07:50:00|58779.5|58654.5|58907.5|58782.5|58918.6|58793.6|58779.4|58654.4|597
1620028500000|2021-05-03 07:55:00|58908.3|58783.3|58872|58747|58922.4|58797.4|58816.3|58691.3|677
1620028800000|2021-05-03 08:00:00|58872.8|58747.8|58801.6|58676.6|58892.3|58767.3|58797.3|58672.3|622
1620029100000|2021-05-03 08:05:00|58801.8|58676.8|58786.5|58661.5|58879.2|58754.2|58786.5|58661.5|598
1620029400000|2021-05-03 08:10:00|58786.9|58661.9|58714.8|58589.8|58792.4|58667.4|58712|58587|587
1620029700000|2021-05-03 08:15:00|58714.9|58589.9|58793.1|58668.1|58793.1|58668.1|58705.8|58580.8|641
1620030000000|2021-05-03 08:20:00|58792.3|58667.3|58798.4|58673.4|58844.8|58719.8|58779.7|58654.7|643
1620030300000|2021-05-03 08:25:00|58798.1|58673.1|58902.2|58777.2|58903.1|58778.1|58793.8|58668.8|592
1620030600000|2021-05-03 08:30:00|58902.4|58777.4|58887.7|58762.7|58904.9|58779.9|58853|58728|564
1620030900000|2021-05-03 08:35:00|58887.6|58762.6|58980|58855|59047.6|58922.6|58887.6|58762.6|697
1620031200000|2021-05-03 08:40:00|58983.5|58858.5|58783.3|58658.3|58983.5|58858.5|58756.1|58631.1|671
1620031500000|2021-05-03 08:45:00|58785|58660|58851.9|58726.9|58851.9|58726.9|58756.8|58631.8|614
1620031800000|2021-05-03 08:50:00|58853|58728|58869.5|58744.5|58898.5|58773.5|58851.1|58726.1|445
1620032100000|2021-05-03 08:55:00|58869.6|58744.6|58859.7|58734.7|58871.7|58746.7|58811.1|58686.1|444
1620032400000|2021-05-03 09:00:00|58862|58737|58711.6|58586.6|58887.6|58762.6|58711.6|58586.6|590
1620032700000|2021-05-03 09:05:00|58711.1|58586.1|58481.4|58356.4|58713.3|58588.3|58395.9|58270.9|694
1620033000000|2021-05-03 09:10:00|58481.5|58356.5|58539.8|58414.8|58594.6|58469.6|58475.2|58350.2|541
1620033300000|2021-05-03 09:15:00|58539.9|58414.9|58567.9|58442.9|58620.7|58495.7|58527.2|58402.2|543
1620033600000|2021-05-03 09:20:00|58567.6|58442.6|58573.3|58448.3|58628.6|58503.6|58556.3|58431.3|573
1620033900000|2021-05-03 09:25:00|58570.8|58445.8|58593.3|58468.3|58617.3|58492.3|58503.1|58378.1|624
1620034200000|2021-05-03 09:30:00|58594.3|58469.3|58624.2|58499.2|58697.1|58572.1|58590.5|58465.5|638
1620034500000|2021-05-03 09:35:00|58624.5|58499.5|58666.8|58541.8|58751.3|58626.3|58624.3|58499.3|632
1620034800000|2021-05-03 09:40:00|58666.2|58541.2|58681.4|58556.4|58719.8|58594.8|58608.9|58483.9|519
1620035100000|2021-05-03 09:45:00|58681.7|58556.7|58560.4|58435.4|58700.1|58575.1|58556.7|58431.7|588
1620035400000|2021-05-03 09:50:00|58560.3|58435.3|58568.5|58443.5|58612.2|58487.2|58542.4|58417.4|519
1620035700000|2021-05-03 09:55:00|58569|58444|58510.1|58385.1|58580.4|58455.4|58458.6|58333.6|618
1620036000000|2021-05-03 10:00:00|58509.2|58384.2|58559.2|58434.2|58592.5|58467.5|58495.9|58370.9|531
1620036300000|2021-05-03 10:05:00|58558.4|58433.4|58554.6|58429.6|58598.3|58473.3|58482|58357|573
1620036600000|2021-05-03 10:10:00|58556.7|58431.7|58646.6|58521.6|58671.7|58546.7|58531.3|58406.3|439
1620036900000|2021-05-03 10:15:00|58647|58522|58541.9|58416.9|58708.1|58583.1|58541.8|58416.8|575
1620037200000|2021-05-03 10:20:00|58543.1|58418.1|58539.3|58414.3|58581.6|58456.6|58486|58361|540
1620037500000|2021-05-03 10:25:00|58539.1|58414.1|58629.2|58504.2|58635.8|58510.8|58525.4|58400.4|529
1620037800000|2021-05-03 10:30:00|58630.2|58505.2|58531.6|58406.6|58639.2|58514.2|58522.7|58397.7|536
1620038100000|2021-05-03 10:35:00|58538.2|58413.2|58487.1|58362.1|58571.2|58446.2|58485.7|58360.7|541
1620038400000|2021-05-03 10:40:00|58488.9|58363.9|58460.1|58335.1|58514.9|58389.9|58458.2|58333.2|554
1620038700000|2021-05-03 10:45:00|58460.2|58335.2|58503.8|58378.8|58533.3|58408.3|58460.2|58335.2|502
1620039000000|2021-05-03 10:50:00|58504.2|58379.2|58563.3|58438.3|58573.3|58448.3|58504.2|58379.2|469
1620039300000|2021-05-03 10:55:00|58561.3|58436.3|58572.7|58447.7|58602.1|58477.1|58554.1|58429.1|500
1620039600000|2021-05-03 11:00:00|58573.1|58448.1|58678.2|58553.2|58686.5|58561.5|58571.1|58446.1|461
1620039900000|2021-05-03 11:05:00|58678.1|58553.1|58693|58568|58724.4|58599.4|58617|58492|599
1620040200000|2021-05-03 11:10:00|58692|58567|58680.1|58555.1|58697.8|58572.8|58640.3|58515.3|555
1620040500000|2021-05-03 11:15:00|58679.6|58554.6|58824.4|58699.4|58855.5|58730.5|58679.6|58554.6|646
1620040800000|2021-05-03 11:20:00|58820.6|58695.6|58939.9|58814.9|58969.7|58844.7|58804.4|58679.4|543
1620041100000|2021-05-03 11:25:00|58939.7|58814.7|58921|58796|59005.4|58880.4|58904.7|58779.7|601
1620041400000|2021-05-03 11:30:00|58921.3|58796.3|58987.6|58862.6|59036.4|58911.4|58883.8|58758.8|604
1620041700000|2021-05-03 11:35:00|58989.4|58864.4|58934.7|58809.7|59003.1|58878.1|58932.1|58807.1|524
1620042000000|2021-05-03 11:40:00|58935.2|58810.2|58885.2|58760.2|58977.7|58852.7|58851.1|58726.1|571
1620042300000|2021-05-03 11:45:00|58884.4|58759.4|58863.3|58738.3|58938.8|58813.8|58858.3|58733.3|404
1620042600000|2021-05-03 11:50:00|58863.7|58738.7|58845.5|58720.5|58884.1|58759.1|58805.8|58680.8|600
1620042900000|2021-05-03 11:55:00|58845.9|58720.9|58750.6|58625.6|58861.9|58736.9|58734.3|58609.3|567
1620043200000|2021-05-03 12:00:00|58749.5|58624.5|58800|58675|58864.9|58739.9|58749.5|58624.5|614
1620043500000|2021-05-03 12:05:00|58801.4|58676.4|58733.1|58608.1|58854.5|58729.5|58712.9|58587.9|582
1620043800000|2021-05-03 12:10:00|58734.8|58609.8|58785.5|58660.5|58817.3|58692.3|58729|58604|527
1620044100000|2021-05-03 12:15:00|58786.4|58661.4|58738.1|58613.1|58786.4|58661.4|58679.7|58554.7|584
1620044400000|2021-05-03 12:20:00|58737|58612|58607.4|58482.4|58738.4|58613.4|58589.7|58464.7|540
1620044700000|2021-05-03 12:25:00|58607.3|58482.3|58597.8|58472.8|58694.9|58569.9|58590.1|58465.1|667
1620045000000|2021-05-03 12:30:00|58597.9|58472.9|58490.9|58365.9|58618.6|58493.6|58388.5|58263.5|661
1620045300000|2021-05-03 12:35:00|58491.5|58366.5|58593.3|58468.3|58664.1|58539.1|58491.5|58366.5|551
1620045600000|2021-05-03 12:40:00|58591|58466|58652|58527|58656.7|58531.7|58532|58407|592
1620045900000|2021-05-03 12:45:00|58652.1|58527.1|58648.5|58523.5|58672.9|58547.9|58621.4|58496.4|569
1620046200000|2021-05-03 12:50:00|58651.8|58526.8|58621.8|58496.8|58663.8|58538.8|58589.6|58464.6|479
1620046500000|2021-05-03 12:55:00|58620.1|58495.1|58643.6|58518.6|58658.6|58533.6|58615.4|58490.4|469
1620046800000|2021-05-03 13:00:00|58644.4|58519.4|58595.9|58470.9|58648.9|58523.9|58558.9|58433.9|562
1620047100000|2021-05-03 13:05:00|58594.8|58469.8|58585.2|58460.2|58598.4|58473.4|58485|58360|633
1620047400000|2021-05-03 13:10:00|58584.6|58459.6|58711.3|58586.3|58719.2|58594.2|58573.8|58448.8|591
1620047700000|2021-05-03 13:15:00|58711.4|58586.4|58635.1|58510.1|58713.9|58588.9|58608.2|58483.2|584
1620048000000|2021-05-03 13:20:00|58636.5|58511.5|58579.8|58454.8|58681.6|58556.6|58532.8|58407.8|639
1620048300000|2021-05-03 13:25:00|58581.6|58456.6|58621.9|58496.9|58702.3|58577.3|58576|58451|595
1620048600000|2021-05-03 13:30:00|58623.4|58498.4|58601.6|58476.6|58726.5|58601.5|58601.6|58476.6|602
1620048900000|2021-05-03 13:35:00|58598.1|58473.1|58226.9|58101.9|58617.3|58492.3|58112.9|57987.9|659
1620049200000|2021-05-03 13:40:00|58228.1|58103.1|58330.8|58205.8|58369.3|58244.3|58196.8|58071.8|705
1620049500000|2021-05-03 13:45:00|58322.4|58197.4|57898|57773|58322.4|58197.4|57889.1|57764.1|750
1620049800000|2021-05-03 13:50:00|57898.6|57773.6|57853.7|57728.7|57958.2|57833.2|57402.6|57277.6|826
1620050100000|2021-05-03 13:55:00|57858|57733|57781.8|57656.8|58000.2|57875.2|57706.5|57581.5|788
1620050400000|2021-05-03 14:00:00|57781.9|57656.9|57819.9|57694.9|57933.3|57808.3|57772.4|57647.4|770
1620050700000|2021-05-03 14:05:00|57818.6|57693.6|57772.9|57647.9|57851.7|57726.7|57692.4|57567.4|737
1620051000000|2021-05-03 14:10:00|57770.7|57645.7|57859|57734|57928.6|57803.6|57769.4|57644.4|733
1620051300000|2021-05-03 14:15:00|57860.8|57735.8|57981|57856|58021.1|57896.1|57857.4|57732.4|702
1620051600000|2021-05-03 14:20:00|57980.9|57855.9|57980.2|57855.2|58052.8|57927.8|57972.2|57847.2|630
1620051900000|2021-05-03 14:25:00|57982.3|57857.3|58082.6|57957.6|58086.4|57961.4|57951|57826|634
1620052200000|2021-05-03 14:30:00|58082.2|57957.2|57949.9|57824.9|58085.3|57960.3|57864.8|57739.8|640
1620052500000|2021-05-03 14:35:00|57952|57827|58021.3|57896.3|58090.5|57965.5|57881.6|57756.6|628
1620052800000|2021-05-03 14:40:00|58017.9|57892.9|58251.6|58126.6|58288.2|58163.2|57953.3|57828.3|704
1620053100000|2021-05-03 14:45:00|58251.7|58126.7|58151.6|58026.6|58255.8|58130.8|58109.6|57984.6|642
1620053400000|2021-05-03 14:50:00|58151.4|58026.4|57998.5|57873.5|58161.3|58036.3|57953.4|57828.4|685
1620053700000|2021-05-03 14:55:00|57999.2|57874.2|57879.3|57754.3|58039.5|57914.5|57879.3|57754.3|651
1620054000000|2021-05-03 15:00:00|57880.7|57755.7|57908|57783|58022|57897|57805.2|57680.2|668
1620054300000|2021-05-03 15:05:00|57903.4|57778.4|57974|57849|57978.9|57853.9|57878.2|57753.2|597
1620054600000|2021-05-03 15:10:00|57974.1|57849.1|57938.6|57813.6|58032.7|57907.7|57938|57813|581
1620054900000|2021-05-03 15:15:00|57938.7|57813.7|57940|57815|57969.8|57844.8|57933.8|57808.8|575
1620055200000|2021-05-03 15:20:00|57939.8|57814.8|57891.9|57766.9|57948.9|57823.9|57877.5|57752.5|595
1620055500000|2021-05-03 15:25:00|57891.6|57766.6|58060.1|57935.1|58119.5|57994.5|57835.1|57710.1|635
1620055800000|2021-05-03 15:30:00|58059.7|57934.7|57897.4|57772.4|58126.1|58001.1|57897.4|57772.4|701
1620056100000|2021-05-03 15:35:00|57894.5|57769.5|57899.9|57774.9|57936.6|57811.6|57789|57664|653
1620056400000|2021-05-03 15:40:00|57900.2|57775.2|57670.8|57545.8|57905.2|57780.2|57647.6|57522.6|616
1620056700000|2021-05-03 15:45:00|57670.3|57545.3|57694.1|57569.1|57791.3|57666.3|57503.6|57378.6|727
1620057000000|2021-05-03 15:50:00|57703|57578|57794.3|57669.3|57799.8|57674.8|57703|57578|628
1620057300000|2021-05-03 15:55:00|57794.9|57669.9|57711.9|57586.9|57833.1|57708.1|57636.2|57511.2|638
1620057600000|2021-05-03 16:00:00|57712.3|57587.3|57827.7|57702.7|57861.5|57736.5|57712.3|57587.3|674
1620057900000|2021-05-03 16:05:00|57825.4|57700.4|57595.8|57470.8|57825.4|57700.4|57585.1|57460.1|754
1620058200000|2021-05-03 16:10:00|57594.9|57469.9|57340.8|57215.8|57696.2|57571.2|57300.5|57175.5|727
1620058500000|2021-05-03 16:15:00|57346|57221|57620.8|57495.8|57639.9|57514.9|57306.6|57181.6|761
1620058800000|2021-05-03 16:20:00|57616.8|57491.8|57540.8|57415.8|57640.5|57515.5|57490.5|57365.5|740
1620059100000|2021-05-03 16:25:00|57540.1|57415.1|57614.8|57489.8|57620.1|57495.1|57533.3|57408.3|661
1620059400000|2021-05-03 16:30:00|57614.7|57489.7|57762.8|57637.8|57772.1|57647.1|57528.1|57403.1|743
1620059700000|2021-05-03 16:35:00|57762.9|57637.9|57918.1|57793.1|57918.1|57793.1|57694.5|57569.5|697
1620060000000|2021-05-03 16:40:00|57918.2|57793.2|57896.7|57771.7|58009.9|57884.9|57829.1|57704.1|751
1620060300000|2021-05-03 16:45:00|57893.2|57768.2|57821.1|57696.1|57988.2|57863.2|57769.2|57644.2|698
1620060600000|2021-05-03 16:50:00|57823.4|57698.4|57841.6|57716.6|57935|57810|57813.7|57688.7|669
1620060900000|2021-05-03 16:55:00|57844.3|57719.3|57787.2|57662.2|57848.4|57723.4|57758|57633|676
1620061200000|2021-05-03 17:00:00|57785.5|57660.5|57802.9|57677.9|57827.6|57702.6|57730.7|57605.7|610
1620061500000|2021-05-03 17:05:00|57803.1|57678.1|57823.3|57698.3|57827.3|57702.3|57693.1|57568.1|616
1620061800000|2021-05-03 17:10:00|57822.8|57697.8|57920.2|57795.2|57991.8|57866.8|57811|57686|749
1620062100000|2021-05-03 17:15:00|57919.5|57794.5|57863.8|57738.8|57921.1|57796.1|57854.2|57729.2|698
1620062400000|2021-05-03 17:20:00|57865.9|57740.9|57880.4|57755.4|57920|57795|57848.3|57723.3|682
1620062700000|2021-05-03 17:25:00|57880.6|57755.6|57978.2|57853.2|57978.2|57853.2|57813.9|57688.9|661
1620063000000|2021-05-03 17:30:00|57977.9|57852.9|58036.5|57911.5|58036.5|57911.5|57894.1|57769.1|660
1620063300000|2021-05-03 17:35:00|58036.4|57911.4|58225.7|58100.7|58251.3|58126.3|58031.5|57906.5|705
1620063600000|2021-05-03 17:40:00|58226.9|58101.9|58240.1|58115.1|58271.5|58146.5|58200.6|58075.6|495
1620063900000|2021-05-03 17:45:00|58241.6|58116.6|58203.4|58078.4|58251.4|58126.4|58189.8|58064.8|406
1620064200000|2021-05-03 17:50:00|58206.6|58081.6|58098.9|57973.9|58209.4|58084.4|58077.4|57952.4|612
1620064500000|2021-05-03 17:55:00|58100|57975|58058.5|57933.5|58110|57985|57981.8|57856.8|598
1620064800000|2021-05-03 18:00:00|58058.6|57933.6|58091.3|57966.3|58151.3|58026.3|57961.1|57836.1|678
1620065100000|2021-05-03 18:05:00|58089.5|57964.5|58052.7|57927.7|58181.6|58056.6|58040.8|57915.8|673
1620065400000|2021-05-03 18:10:00|58052.8|57927.8|58027.4|57902.4|58090|57965|58022.3|57897.3|553
1620065700000|2021-05-03 18:15:00|58023.3|57898.3|57915.6|57790.6|58063.2|57938.2|57915.6|57790.6|533
1620066000000|2021-05-03 18:20:00|57921.9|57796.9|57952.3|57827.3|57997.1|57872.1|57898.3|57773.3|591
1620066300000|2021-05-03 18:25:00|57951.8|57826.8|57922.7|57797.7|57951.8|57826.8|57865.8|57740.8|526
1620066600000|2021-05-03 18:30:00|57922.8|57797.8|57947.2|57822.2|57978.5|57853.5|57913.5|57788.5|573
1620066900000|2021-05-03 18:35:00|57946.3|57821.3|57971.8|57846.8|57972.4|57847.4|57912.2|57787.2|547
1620067200000|2021-05-03 18:40:00|57971.5|57846.5|57916.9|57791.9|58013.8|57888.8|57900.7|57775.7|541
1620067500000|2021-05-03 18:45:00|57916.8|57791.8|57949.3|57824.3|57963.8|57838.8|57881.2|57756.2|554
1620067800000|2021-05-03 18:50:00|57948.4|57823.4|57918.3|57793.3|57992.7|57867.7|57908.9|57783.9|588
1620068100000|2021-05-03 18:55:00|57918.6|57793.6|57872.7|57747.7|57988|57863|57861.7|57736.7|546
1620068400000|2021-05-03 19:00:00|57871.7|57746.7|57778.4|57653.4|57871.7|57746.7|57763|57638|546
1620068700000|2021-05-03 19:05:00|57778.9|57653.9|57759.2|57634.2|57803.8|57678.8|57698.5|57573.5|538
1620069000000|2021-05-03 19:10:00|57764.8|57639.8|57578.4|57453.4|57794.8|57669.8|57556.3|57431.3|630
1620069300000|2021-05-03 19:15:00|57578.3|57453.3|57522|57397|57658.9|57533.9|57522|57397|720
1620069600000|2021-05-03 19:20:00|57528|57403|57559|57434|57559.2|57434.2|57468.7|57343.7|671
1620069900000|2021-05-03 19:25:00|57553.2|57428.2|57616|57491|57630.6|57505.6|57552.4|57427.4|623
1620070200000|2021-05-03 19:30:00|57615.8|57490.8|57613.3|57488.3|57666.5|57541.5|57584.8|57459.8|592
1620070500000|2021-05-03 19:35:00|57611.8|57486.8|57614.2|57489.2|57629.5|57504.5|57557.5|57432.5|582
1620070800000|2021-05-03 19:40:00|57610.2|57485.2|57618.9|57493.9|57656|57531|57565.3|57440.3|578
1620071100000|2021-05-03 19:45:00|57620.8|57495.8|57591|57466|57621.3|57496.3|57556.2|57431.2|580
1620071400000|2021-05-03 19:50:00|57591.3|57466.3|57426|57301|57595.1|57470.1|57420.6|57295.6|479
1620071700000|2021-05-03 19:55:00|57425.4|57300.4|57646.4|57521.4|57650.1|57525.1|57424.4|57299.4|664
1620072000000|2021-05-03 20:00:00|57646.9|57521.9|57370|57245|57649.6|57524.6|57366.6|57241.6|678
1620072300000|2021-05-03 20:05:00|57370.5|57245.5|57469.8|57344.8|57475.3|57350.3|57339|57214|675
1620072600000|2021-05-03 20:10:00|57471.8|57346.8|57560.3|57435.3|57597.9|57472.9|57468.4|57343.4|718
1620072900000|2021-05-03 20:15:00|57556.4|57431.4|57435.7|57310.7|57561.2|57436.2|57408.2|57283.2|598
1620073200000|2021-05-03 20:20:00|57435.6|57310.6|57332|57207|57440.4|57315.4|57320.5|57195.5|662
1620073500000|2021-05-03 20:25:00|57329|57204|57432.1|57307.1|57432.1|57307.1|57319.9|57194.9|629
1620073800000|2021-05-03 20:30:00|57434.1|57309.1|57102.1|56977.1|57434.1|57309.1|57058.3|56933.3|702
1620074100000|2021-05-03 20:35:00|57104.8|56979.8|56886.7|56761.7|57123.9|56998.9|56728.1|56603.1|771
1620074400000|2021-05-03 20:40:00|56888.5|56763.5|57054.4|56929.4|57094.8|56969.8|56877.5|56752.5|691
1620074700000|2021-05-03 20:45:00|57054.9|56929.9|57182.6|57057.6|57230.8|57105.8|56991.5|56866.5|740
1620075000000|2021-05-03 20:50:00|57182|57057|56963|56838|57210.9|57085.9|56961.1|56836.1|741
1620075300000|2021-05-03 20:55:00|56965.8|56840.8|56870.6|56745.6|57041.3|56916.3|56841.8|56716.8|735
1620075600000|2021-05-03 21:00:00|56870.1|56745.1|56924.5|56799.5|57014.5|56889.5|56828.5|56703.5|720
1620075900000|2021-05-03 21:05:00|56924.6|56799.6|56831.3|56706.3|56957.8|56832.8|56732.7|56607.7|702
1620076200000|2021-05-03 21:10:00|56831.4|56706.4|56672.5|56547.5|56831.5|56706.5|56564.2|56439.2|681
1620076500000|2021-05-03 21:15:00|56672.8|56547.8|56844.6|56719.6|56879.1|56754.1|56646.7|56521.7|593
1620076800000|2021-05-03 21:20:00|56827|56702|56831.6|56706.6|56856.4|56731.4|56756.8|56631.8|548
1620077100000|2021-05-03 21:25:00|56831.7|56706.7|56982.1|56857.1|56982.1|56857.1|56831|56706|688
1620077400000|2021-05-03 21:30:00|56982.4|56857.4|56902.4|56777.4|56982.4|56857.4|56891.6|56766.6|499
1620077700000|2021-05-03 21:35:00|56898.3|56773.3|56945.2|56820.2|56946.2|56821.2|56796.2|56671.2|521
1620078000000|2021-05-03 21:40:00|56946.2|56821.2|57032.6|56907.6|57048.1|56923.1|56896.6|56771.6|550
1620078300000|2021-05-03 21:45:00|57032.5|56907.5|56960.1|56835.1|57044.5|56919.5|56953.2|56828.2|576
1620078600000|2021-05-03 21:50:00|56958.1|56833.1|57134.3|57009.3|57171.6|57046.6|56912.9|56787.9|642
1620078900000|2021-05-03 21:55:00|57132.3|57007.3|57207.1|57082.1|57247.8|57122.8|57129.6|57004.6|630
1620079200000|2021-05-03 22:00:00|57206.3|57081.3|57151.4|57026.4|57326.6|57201.6|57135.8|57010.8|666
1620079500000|2021-05-03 22:05:00|57149.7|57024.7|57023.8|56898.8|57149.7|57024.7|57016.8|56891.8|650
1620079800000|2021-05-03 22:10:00|57024.8|56899.8|57096.2|56971.2|57128.6|57003.6|56919.4|56794.4|679
1620080100000|2021-05-03 22:15:00|57096.5|56971.5|57018.4|56893.4|57110|56985|56992.1|56867.1|766
1620080400000|2021-05-03 22:20:00|57018.1|56893.1|56841.6|56716.6|57027.8|56902.8|56841.6|56716.6|757
1620080700000|2021-05-03 22:25:00|56836|56711|57162.8|57037.8|57196.2|57071.2|56818.2|56693.2|798
1620081000000|2021-05-03 22:30:00|57166.4|57041.4|57022.5|56897.5|57184.2|57059.2|57007|56882|700
1620081300000|2021-05-03 22:35:00|57022.3|56897.3|57137.1|57012.1|57138.3|57013.3|57011.6|56886.6|651
1620081600000|2021-05-03 22:40:00|57134.6|57009.6|57259.1|57134.1|57313.3|57188.3|57130.5|57005.5|717
1620081900000|2021-05-03 22:45:00|57259.2|57134.2|57422.5|57297.5|57431.3|57306.3|57193.1|57068.1|705
1620082200000|2021-05-03 22:50:00|57421.2|57296.2|57445.4|57320.4|57496.3|57371.3|57320.5|57195.5|733
1620082500000|2021-05-03 22:55:00|57445.7|57320.7|57391.8|57266.8|57446.2|57321.2|57366.8|57241.8|627
1620082800000|2021-05-03 23:00:00|57392.3|57267.3|57353.1|57228.1|57398.3|57273.3|57264.2|57139.2|730
1620083100000|2021-05-03 23:05:00|57352.3|57227.3|57248|57123|57374.3|57249.3|57211.2|57086.2|665
1620083400000|2021-05-03 23:10:00|57243.9|57118.9|57289.6|57164.6|57339.6|57214.6|57239.5|57114.5|650
1620083700000|2021-05-03 23:15:00|57290.1|57165.1|57093|56968|57290.1|57165.1|57086.6|56961.6|701
1620084000000|2021-05-03 23:20:00|57092.6|56967.6|57118.1|56993.1|57144.7|57019.7|57016.4|56891.4|702
1620084300000|2021-05-03 23:25:00|57118|56993|57247.6|57122.6|57247.6|57122.6|57080.6|56955.6|657
1620084600000|2021-05-03 23:30:00|57245.8|57120.8|57539.7|57414.7|57544.8|57419.8|57217.9|57092.9|709
1620084900000|2021-05-03 23:35:00|57539.5|57414.5|57413.2|57288.2|57568.2|57443.2|57401.8|57276.8|594
1620085200000|2021-05-03 23:40:00|57408.9|57283.9|57408.4|57283.4|57430.6|57305.6|57347.8|57222.8|636
1620085500000|2021-05-03 23:45:00|57408.5|57283.5|57318.6|57193.6|57410.6|57285.6|57289|57164|623
1620085800000|2021-05-03 23:50:00|57321.1|57196.1|57318.4|57193.4|57333.1|57208.1|57272.1|57147.1|631
1620086100000|2021-05-03 23:55:00|57319.1|57194.1|57269.6|57144.6|57323.7|57198.7|57209.3|57084.3|643
1620086400000|2021-05-04 00:00:00|57270.4|57145.4|57055.8|56930.8|57301.6|57176.6|57053.4|56928.4|711
1620086700000|2021-05-04 00:05:00|57054.2|56929.2|56730|56605|57055.2|56930.2|56706.8|56581.8|778
1620087000000|2021-05-04 00:10:00|56729|56604|56622.6|56497.6|56764|56639|56594.9|56469.9|762
1620087300000|2021-05-04 00:15:00|56622|56497|56886.9|56761.9|56922.6|56797.6|56618.3|56493.3|773
1620087600000|2021-05-04 00:20:00|56885|56760|56844.4|56719.4|56924.2|56799.2|56811.1|56686.1|645
1620087900000|2021-05-04 00:25:00|56843.5|56718.5|56603.5|56478.5|56897|56772|56570.3|56445.3|662
1620088200000|2021-05-04 00:30:00|56611.6|56486.6|56515.3|56390.3|56786.4|56661.4|56441.6|56316.6|764
1620088500000|2021-05-04 00:35:00|56518.4|56393.4|56785.3|56660.3|56821.3|56696.3|56469.6|56344.6|770
1620088800000|2021-05-04 00:40:00|56783.8|56658.8|56711.5|56586.5|56820.4|56695.4|56616|56491|770
1620089100000|2021-05-04 00:45:00|56713|56588|56565.8|56440.8|56830|56705|56557.2|56432.2|738
1620089400000|2021-05-04 00:50:00|56561.8|56436.8|55757.3|55632.3|56568|56443|55654.1|55529.1|824
1620089700000|2021-05-04 00:55:00|55756.7|55631.7|55396.3|55271.3|55812.6|55687.6|54739.6|54614.6|827
1620090000000|2021-05-04 01:00:00|55399.3|55274.3|55546.2|55421.2|55568.7|55443.7|55217.3|55092.3|818
1620090300000|2021-05-04 01:05:00|55550.6|55425.6|55448.9|55323.9|55563.9|55438.9|55225|55100|800
1620090600000|2021-05-04 01:10:00|55448.8|55323.8|55520.4|55395.4|55520.4|55395.4|55377.8|55252.8|699
1620090900000|2021-05-04 01:15:00|55523|55398|55781.7|55656.7|55784|55659|55503.6|55378.6|782
1620091200000|2021-05-04 01:20:00|55770|55645|55727.2|55602.2|55820.9|55695.9|55629|55504|684
1620091500000|2021-05-04 01:25:00|55727.7|55602.7|55618.8|55493.8|55727.7|55602.7|55438.6|55313.6|773
1620091800000|2021-05-04 01:30:00|55617.2|55492.2|55671.5|55546.5|55802.1|55677.1|55453.3|55328.3|786
1620092100000|2021-05-04 01:35:00|55676.3|55551.3|55614.7|55489.7|55724.5|55599.5|55539.1|55414.1|748
1620092400000|2021-05-04 01:40:00|55614|55489|55679.4|55554.4|55711.8|55586.8|55514.6|55389.6|706
1620092700000|2021-05-04 01:45:00|55678.9|55553.9|55868.9|55743.9|55876|55751|55655.2|55530.2|781
1620093000000|2021-05-04 01:50:00|55868.1|55743.1|55901.6|55776.6|55909.5|55784.5|55806.5|55681.5|752
1620093300000|2021-05-04 01:55:00|55902.5|55777.5|55789.4|55664.4|55929.1|55804.1|55775.5|55650.5|792
1620093600000|2021-05-04 02:00:00|55789|55664|55958.9|55833.9|55992.6|55867.6|55731|55606|759
1620093900000|2021-05-04 02:05:00|55961.2|55836.2|55937.4|55812.4|56050.3|55925.3|55919.6|55794.6|723
1620094200000|2021-05-04 02:10:00|55934.6|55809.6|55861.5|55736.5|55936.5|55811.5|55773.6|55648.6|748
1620094500000|2021-05-04 02:15:00|55861.1|55736.1|55720.1|55595.1|55870.8|55745.8|55703.3|55578.3|758
1620094800000|2021-05-04 02:20:00|55722.9|55597.9|55710.8|55585.8|55743.9|55618.9|55562.5|55437.5|784
1620095100000|2021-05-04 02:25:00|55714.7|55589.7|55837.3|55712.3|55888.3|55763.3|55623.3|55498.3|782
1620095400000|2021-05-04 02:30:00|55831.1|55706.1|56022.8|55897.8|56100.7|55975.7|55810.5|55685.5|822
1620095700000|2021-05-04 02:35:00|56020.3|55895.3|55929.8|55804.8|56035.8|55910.8|55903.8|55778.8|709
1620096000000|2021-05-04 02:40:00|55929.9|55804.9|55886.8|55761.8|55971.3|55846.3|55872.9|55747.9|731
1620096300000|2021-05-04 02:45:00|55886.3|55761.3|55883.2|55758.2|55978.1|55853.1|55828.6|55703.6|754
1620096600000|2021-05-04 02:50:00|55883.9|55758.9|55824.7|55699.7|55885.9|55760.9|55710.9|55585.9|814
1620096900000|2021-05-04 02:55:00|55821.4|55696.4|55791.6|55666.6|55928.3|55803.3|55708.4|55583.4|789
1620097200000|2021-05-04 03:00:00|55792.5|55667.5|55928.6|55803.6|55944.6|55819.6|55591.5|55466.5|806
1620097500000|2021-05-04 03:05:00|55929.3|55804.3|55991.6|55866.6|56043.9|55918.9|55872.8|55747.8|767
1620097800000|2021-05-04 03:10:00|55992.7|55867.7|55843.5|55718.5|55993.2|55868.2|55841.9|55716.9|747
1620098100000|2021-05-04 03:15:00|55843.1|55718.1|55728.8|55603.8|55877.9|55752.9|55710.1|55585.1|691
1620098400000|2021-05-04 03:20:00|55728.7|55603.7|55820.7|55695.7|55886.7|55761.7|55725|55600|732
1620098700000|2021-05-04 03:25:00|55819.1|55694.1|55902|55777|55917.8|55792.8|55761.5|55636.5|710
1620099000000|2021-05-04 03:30:00|55890.7|55765.7|55718.5|55593.5|55890.7|55765.7|55716.5|55591.5|710
1620099300000|2021-05-04 03:35:00|55715.1|55590.1|55713.9|55588.9|55778.9|55653.9|55708.8|55583.8|683
1620099600000|2021-05-04 03:40:00|55713.6|55588.6|55627.8|55502.8|55779.5|55654.5|55620.3|55495.3|661
1620099900000|2021-05-04 03:45:00|55629.7|55504.7|55556.3|55431.3|55677|55552|55551|55426|691
1620100200000|2021-05-04 03:50:00|55556.2|55431.2|55428.7|55303.7|55581.2|55456.2|55364.8|55239.8|762
1620100500000|2021-05-04 03:55:00|55425.3|55300.3|55534.2|55409.2|55567.8|55442.8|55420.9|55295.9|683
1620100800000|2021-05-04 04:00:00|55534.8|55409.8|55592.3|55467.3|55596.1|55471.1|55319.3|55194.3|740
1620101100000|2021-05-04 04:05:00|55589.4|55464.4|55738.2|55613.2|55742.2|55617.2|55587|55462|705
1620101400000|2021-05-04 04:10:00|55734.9|55609.9|55770.8|55645.8|55774.6|55649.6|55685.1|55560.1|714
1620101700000|2021-05-04 04:15:00|55771.4|55646.4|55861.2|55736.2|55861.2|55736.2|55695.6|55570.6|701
1620102000000|2021-05-04 04:20:00|55859.4|55734.4|55818.8|55693.8|55861.7|55736.7|55767.9|55642.9|685
1620102300000|2021-05-04 04:25:00|55818.7|55693.7|55812.2|55687.2|55860.3|55735.3|55792.3|55667.3|684
1620102600000|2021-05-04 04:30:00|55811.9|55686.9|55857.4|55732.4|55868.4|55743.4|55803.1|55678.1|705
1620102900000|2021-05-04 04:35:00|55856.1|55731.1|55789|55664|55859.6|55734.6|55776.7|55651.7|591
1620103200000|2021-05-04 04:40:00|55789.6|55664.6|55834.7|55709.7|55837.6|55712.6|55712.3|55587.3|530
1620103500000|2021-05-04 04:45:00|55835.4|55710.4|55902.2|55777.2|55937.5|55812.5|55826.8|55701.8|640
1620103800000|2021-05-04 04:50:00|55907.9|55782.9|55969.8|55844.8|55999.6|55874.6|55876.3|55751.3|605
1620104100000|2021-05-04 04:55:00|55970.6|55845.6|55918.5|55793.5|55989.9|55864.9|55901.8|55776.8|619
1620104400000|2021-05-04 05:00:00|55918.8|55793.8|55983.3|55858.3|56032.6|55907.6|55882.8|55757.8|602
1620104700000|2021-05-04 05:05:00|55982.6|55857.6|56305.7|56180.7|56342.4|56217.4|55952.3|55827.3|718
1620105000000|2021-05-04 05:10:00|56305.2|56180.2|56215.3|56090.3|56310.6|56185.6|56193.7|56068.7|725
1620105300000|2021-05-04 05:15:00|56214.9|56089.9|56187.3|56062.3|56241.2|56116.2|56162.4|56037.4|662
1620105600000|2021-05-04 05:20:00|56187.7|56062.7|56141.4|56016.4|56207.2|56082.2|56125.3|56000.3|611
1620105900000|2021-05-04 05:25:00|56142|56017|56119.8|55994.8|56198.3|56073.3|56066.3|55941.3|642
1620106200000|2021-05-04 05:30:00|56122.7|55997.7|56129.8|56004.8|56136.7|56011.7|56053.5|55928.5|607
1620106500000|2021-05-04 05:35:00|56130.4|56005.4|55992.6|55867.6|56133.9|56008.9|55982.8|55857.8|679
1620106800000|2021-05-04 05:40:00|55992.8|55867.8|55975|55850|56050.5|55925.5|55959.2|55834.2|666
1620107100000|2021-05-04 05:45:00|55975.1|55850.1|56049.8|55924.8|56086.2|55961.2|55971.1|55846.1|631
1620107400000|2021-05-04 05:50:00|56049.9|55924.9|56147.3|56022.3|56171.1|56046.1|56031.2|55906.2|646
1620107700000|2021-05-04 05:55:00|56148|56023|56104.3|55979.3|56237.9|56112.9|56089.3|55964.3|622
1620108000000|2021-05-04 06:00:00|56100.5|55975.5|56173.8|56048.8|56182.5|56057.5|56090.1|55965.1|668
1620108300000|2021-05-04 06:05:00|56174.4|56049.4|56117.3|55992.3|56188.7|56063.7|56104.9|55979.9|590
1620108600000|2021-05-04 06:10:00|56116|55991|56040.2|55915.2|56117.9|55992.9|56027.4|55902.4|594
1620108900000|2021-05-04 06:15:00|56042.2|55917.2|56078.7|55953.7|56086.7|55961.7|55971.7|55846.7|641
1620109200000|2021-05-04 06:20:00|56076.3|55951.3|56173.5|56048.5|56183.2|56058.2|56075|55950|619
1620109500000|2021-05-04 06:25:00|56174.3|56049.3|56252|56127|56254.3|56129.3|56172.8|56047.8|624
1620109800000|2021-05-04 06:30:00|56249.2|56124.2|56137.2|56012.2|56249.7|56124.7|56111.9|55986.9|615
1620110100000|2021-05-04 06:35:00|56137|56012|56163|56038|56183.5|56058.5|56133.6|56008.6|600
1620110400000|2021-05-04 06:40:00|56162.5|56037.5|56158.7|56033.7|56245.1|56120.1|56148|56023|590
1620110700000|2021-05-04 06:45:00|56158.3|56033.3|56126.8|56001.8|56179.6|56054.6|56112.8|55987.8|593
1620111000000|2021-05-04 06:50:00|56125.9|56000.9|56100.6|55975.6|56155.4|56030.4|56083.7|55958.7|525
1620111300000|2021-05-04 06:55:00|56099.6|55974.6|56183.8|56058.8|56183.8|56058.8|56021.1|55896.1|566
1620111600000|2021-05-04 07:00:00|56182.2|56057.2|56314.1|56189.1|56365.1|56240.1|56180|56055|506
1620111900000|2021-05-04 07:05:00|56313.1|56188.1|56246.3|56121.3|56316.2|56191.2|56244.7|56119.7|580
1620112200000|2021-05-04 07:10:00|56247|56122|56436.3|56311.3|56444.1|56319.1|56242.7|56117.7|618
1620112500000|2021-05-04 07:15:00|56437|56312|56396.2|56271.2|56446.1|56321.1|56356.9|56231.9|588
1620112800000|2021-05-04 07:20:00|56396.3|56271.3|56287.4|56162.4|56407.1|56282.1|56280.2|56155.2|570
1620113100000|2021-05-04 07:25:00|56287.1|56162.1|56277.3|56152.3|56299.9|56174.9|56242.3|56117.3|557
1620113400000|2021-05-04 07:30:00|56275.5|56150.5|56190|56065|56275.5|56150.5|56178.2|56053.2|627
1620113700000|2021-05-04 07:35:00|56190.4|56065.4|56228.5|56103.5|56273.1|56148.1|56187.7|56062.7|621
1620114000000|2021-05-04 07:40:00|56228.6|56103.6|56086.7|55961.7|56251.8|56126.8|56035.6|55910.6|634
1620114300000|2021-05-04 07:45:00|56084.5|55959.5|56064|55939|56162.8|56037.8|55987.5|55862.5|684
1620114600000|2021-05-04 07:50:00|56063.9|55938.9|56048|55923|56094.5|55969.5|56000.1|55875.1|663
1620114900000|2021-05-04 07:55:00|56047.5|55922.5|56005.1|55880.1|56147.5|56022.5|55986.9|55861.9|612
1620115200000|2021-05-04 08:00:00|56003.7|55878.7|56052.4|55927.4|56061.9|55936.9|55922.9|55797.9|669
1620115500000|2021-05-04 08:05:00|56052|55927|56009.5|55884.5|56096.7|55971.7|56000.9|55875.9|571
1620115800000|2021-05-04 08:10:00|56010.1|55885.1|55696|55571|56012.2|55887.2|55665.2|55540.2|784
1620116100000|2021-05-04 08:15:00|55690.4|55565.4|55822.3|55697.3|55881|55756|55690.4|55565.4|674
1620116400000|2021-05-04 08:20:00|55821.9|55696.9|55764.7|55639.7|55867.1|55742.1|55764.5|55639.5|674
1620116700000|2021-05-04 08:25:00|55767.4|55642.4|55801.3|55676.3|55853.9|55728.9|55728.2|55603.2|581
1620117000000|2021-05-04 08:30:00|55801.2|55676.2|55952.3|55827.3|56019.3|55894.3|55765.9|55640.9|685
1620117300000|2021-05-04 08:35:00|55957.3|55832.3|55868.8|55743.8|55979.5|55854.5|55855.3|55730.3|611
1620117600000|2021-05-04 08:40:00|55868.5|55743.5|55713.9|55588.9|55932|55807|55695.5|55570.5|642
1620117900000|2021-05-04 08:45:00|55712.5|55587.5|55867.6|55742.6|55875.8|55750.8|55701|55576|684
1620118200000|2021-05-04 08:50:00|55867.1|55742.1|55804.4|55679.4|55869.7|55744.7|55735.8|55610.8|637
1620118500000|2021-05-04 08:55:00|55804.5|55679.5|55807.1|55682.1|55897.3|55772.3|55785.7|55660.7|616
1620118800000|2021-05-04 09:00:00|55815.7|55690.7|55968.4|55843.4|55993.3|55868.3|55815.7|55690.7|708
1620119100000|2021-05-04 09:05:00|55968.3|55843.3|56112.1|55987.1|56160.5|56035.5|55968.3|55843.3|685
1620119400000|2021-05-04 09:10:00|56112.2|55987.2|56257|56132|56264.2|56139.2|56109.1|55984.1|703
1620119700000|2021-05-04 09:15:00|56256.5|56131.5|56186.4|56061.4|56286.8|56161.8|56148.3|56023.3|667
1620120000000|2021-05-04 09:20:00|56185.8|56060.8|56381.1|56256.1|56444.6|56319.6|56153.6|56028.6|680
1620120300000|2021-05-04 09:25:00|56371.3|56246.3|56362.9|56237.9|56420.4|56295.4|56337.6|56212.6|848
1620120600000|2021-05-04 09:30:00|56360.4|56235.4|56260.9|56135.9|56368.7|56243.7|56228.5|56103.5|870
1620120900000|2021-05-04 09:35:00|56261|56136|56223.9|56098.9|56275.7|56150.7|56137|56012|681
1620121200000|2021-05-04 09:40:00|56224|56099|56242.7|56117.7|56348.6|56223.6|56192.5|56067.5|696
1620121500000|2021-05-04 09:45:00|56242.9|56117.9|56312.4|56187.4|56386|56261|56214.7|56089.7|770
1620121800000|2021-05-04 09:50:00|56313.4|56188.4|56262.7|56137.7|56336.6|56211.6|56249.2|56124.2|653
1620122100000|2021-05-04 09:55:00|56262.9|56137.9|56176.4|56051.4|56267.2|56142.2|56128.7|56003.7|876
1620122400000|2021-05-04 10:00:00|56176.3|56051.3|56294|56169|56294.2|56169.2|56174|56049|714
1620122700000|2021-05-04 10:05:00|56294.7|56169.7|56403.9|56278.9|56406|56281|56253.9|56128.9|818
1620123000000|2021-05-04 10:10:00|56406.3|56281.3|56577.3|56452.3|56577.7|56452.7|56376|56251|876
1620123300000|2021-05-04 10:15:00|56577.7|56452.7|56640.9|56515.9|56701.5|56576.5|56522.1|56397.1|934
1620123600000|2021-05-04 10:20:00|56640.1|56515.1|56543.7|56418.7|56648.7|56523.7|56543.7|56418.7|807
1620123900000|2021-05-04 10:25:00|56537.7|56412.7|56490.8|56365.8|56547.2|56422.2|56483.2|56358.2|794
1620124200000|2021-05-04 10:30:00|56489.8|56364.8|56522.4|56397.4|56611.4|56486.4|56435|56310|765
1620124500000|2021-05-04 10:35:00|56522.1|56397.1|56413.3|56288.3|56555.2|56430.2|56410.7|56285.7|738
1620124800000|2021-05-04 10:40:00|56415.5|56290.5|56401.9|56276.9|56500.2|56375.2|56401.9|56276.9|774
1620125100000|2021-05-04 10:45:00|56402.7|56277.7|56427.8|56302.8|56482.3|56357.3|56352.7|56227.7|795
1620125400000|2021-05-04 10:50:00|56419|56294|56513.3|56388.3|56513.8|56388.8|56410.6|56285.6|800
1620125700000|2021-05-04 10:55:00|56512.8|56387.8|56507.1|56382.1|56572.5|56447.5|56435.4|56310.4|805
1620126000000|2021-05-04 11:00:00|56511.2|56386.2|56474.2|56349.2|56528.1|56403.1|56414.7|56289.7|819
1620126300000|2021-05-04 11:05:00|56474.7|56349.7|56406.7|56281.7|56474.7|56349.7|56390.4|56265.4|763
1620126600000|2021-05-04 11:10:00|56407|56282|56257.5|56132.5|56438.5|56313.5|56190|56065|915
1620126900000|2021-05-04 11:15:00|56253.7|56128.7|56117.3|55992.3|56260.4|56135.4|56003|55878|939
1620127200000|2021-05-04 11:20:00|56117.5|55992.5|56192.1|56067.1|56210.8|56085.8|56102|55977|841
1620127500000|2021-05-04 11:25:00|56192|56067|56233.2|56108.2|56238.1|56113.1|56166.9|56041.9|809
1620127800000|2021-05-04 11:30:00|56233.1|56108.1|56295.2|56170.2|56318.6|56193.6|56223.9|56098.9|829
1620128100000|2021-05-04 11:35:00|56295.3|56170.3|56267.5|56142.5|56374.2|56249.2|56211.2|56086.2|977
1620128400000|2021-05-04 11:40:00|56267.4|56142.4|56134.1|56009.1|56274.3|56149.3|56097|55972|874
1620128700000|2021-05-04 11:45:00|56134.8|56009.8|56080.6|55955.6|56194.3|56069.3|56065.8|55940.8|763
1620129000000|2021-05-04 11:50:00|56081|55956|56145.9|56020.9|56232.5|56107.5|55991.1|55866.1|937
1620129300000|2021-05-04 11:55:00|56146.5|56021.5|56249.5|56124.5|56289.2|56164.2|56135.2|56010.2|824
1620129600000|2021-05-04 12:00:00|56248.9|56123.9|56207.6|56082.6|56265.8|56140.8|56160.5|56035.5|773
1620129900000|2021-05-04 12:05:00|56206.4|56081.4|55778.7|55653.7|56255.5|56130.5|55775.7|55650.7|1039
1620130200000|2021-05-04 12:10:00|55778.1|55653.1|55794.5|55669.5|55839.2|55714.2|55703.7|55578.7|1000
1620130500000|2021-05-04 12:15:00|55795.1|55670.1|55775|55650|55862.3|55737.3|55611.6|55486.6|972
1620130800000|2021-05-04 12:20:00|55776.3|55651.3|55799.8|55674.8|55889.2|55764.2|55776.3|55651.3|939
1620131100000|2021-05-04 12:25:00|55800.9|55675.9|55859.1|55734.1|55859.1|55734.1|55724|55599|930
1620131400000|2021-05-04 12:30:00|55859.5|55734.5|55998.3|55873.3|56001|55876|55821.4|55696.4|1078
1620131700000|2021-05-04 12:35:00|55999.8|55874.8|56034.4|55909.4|56074|55949|55945.9|55820.9|999
1620132000000|2021-05-04 12:40:00|56034.1|55909.1|56249|56124|56271.5|56146.5|56020.4|55895.4|959
1620132300000|2021-05-04 12:45:00|56249.3|56124.3|56322|56197|56390.2|56265.2|56239.2|56114.2|931
1620132600000|2021-05-04 12:50:00|56324|56199|56096.9|55971.9|56326.7|56201.7|56053.8|55928.8|1034
1620132900000|2021-05-04 12:55:00|56096|55971|56104.8|55979.8|56153.1|56028.1|56062|55937|859
1620133200000|2021-05-04 13:00:00|56105.5|55980.5|55963.5|55838.5|56105.5|55980.5|55873.8|55748.8|995
1620133500000|2021-05-04 13:05:00|55963.2|55838.2|55997.2|55872.2|56020.3|55895.3|55927.8|55802.8|916
1620133800000|2021-05-04 13:10:00|55996.7|55871.7|55993.9|55868.9|56022.2|55897.2|55937.3|55812.3|795
1620134100000|2021-05-04 13:15:00|55992.2|55867.2|56109.2|55984.2|56197.9|56072.9|55992.2|55867.2|778
1620134400000|2021-05-04 13:20:00|56108.8|55983.8|56074.2|55949.2|56188.8|56063.8|56060.9|55935.9|611
1620134700000|2021-05-04 13:25:00|56074.3|55949.3|55980.2|55855.2|56076.9|55951.9|55943.1|55818.1|668
1620135000000|2021-05-04 13:30:00|55980.1|55855.1|55884.5|55759.5|56039.9|55914.9|55873.6|55748.6|664
1620135300000|2021-05-04 13:35:00|55884.9|55759.9|55856.6|55731.6|55919.9|55794.9|55789.5|55664.5|691
1620135600000|2021-05-04 13:40:00|55857.4|55732.4|55728.9|55603.9|55861.1|55736.1|55651.4|55526.4|709
1620135900000|2021-05-04 13:45:00|55728.4|55603.4|55614.9|55489.9|55731.3|55606.3|55598.9|55473.9|749
1620136200000|2021-05-04 13:50:00|55584.2|55459.2|55605.1|55480.1|55607.8|55482.8|55341.8|55216.8|751
1620136500000|2021-05-04 13:55:00|55606.1|55481.1|55553|55428|55635.7|55510.7|55421|55296|847
1620136800000|2021-05-04 14:00:00|55553.5|55428.5|55535.9|55410.9|55619.2|55494.2|55428.5|55303.5|894
1620137100000|2021-05-04 14:05:00|55534|55409|55221|55096|55543.4|55418.4|55220.7|55095.7|937
1620137400000|2021-05-04 14:10:00|55223.9|55098.9|55298.5|55173.5|55320.2|55195.2|55027.2|54902.2|1004
1620137700000|2021-05-04 14:15:00|55295.2|55170.2|55518.6|55393.6|55531.1|55406.1|55079.3|54954.3|951
1620138000000|2021-05-04 14:20:00|55517.6|55392.6|55518.7|55393.7|55536.3|55411.3|55347.2|55222.2|976
1620138300000|2021-05-04 14:25:00|55520.8|55395.8|55381|55256|55552.3|55427.3|55344.6|55219.6|1061
1620138600000|2021-05-04 14:30:00|55380.5|55255.5|55127.3|55002.3|55413.8|55288.8|55126.4|55001.4|910
1620138900000|2021-05-04 14:35:00|55126.7|55001.7|54940.6|54815.6|55153.3|55028.3|54584.4|54459.4|1044
1620139200000|2021-05-04 14:40:00|54938.2|54813.2|54854.1|54729.1|55075.2|54950.2|54822.6|54697.6|1100
1620139500000|2021-05-04 14:45:00|54854.6|54729.6|55026.8|54901.8|55032.8|54907.8|54672.3|54547.3|1031
1620139800000|2021-05-04 14:50:00|55029.7|54904.7|55104.5|54979.5|55171.9|55046.9|54958.7|54833.7|960
1620140100000|2021-05-04 14:55:00|55104.3|54979.3|54910.9|54785.9|55119.9|54994.9|54910.7|54785.7|940
1620140400000|2021-05-04 15:00:00|54909.1|54784.1|54890.1|54765.1|55036.1|54911.1|54767.7|54642.7|938
1620140700000|2021-05-04 15:05:00|54890.7|54765.7|54480.1|54355.1|54890.7|54765.7|54480.1|54355.1|946
1620141000000|2021-05-04 15:10:00|54468|54343|54251.9|54126.9|54697.8|54572.8|54230.4|54105.4|1078
1620141300000|2021-05-04 15:15:00|54251.2|54126.2|54013.6|53888.6|54262.5|54137.5|53703.1|53578.1|1095
1620141600000|2021-05-04 15:20:00|54012.7|53887.7|53941.1|53816.1|54048.5|53923.5|53686.4|53561.4|1087
1620141900000|2021-05-04 15:25:00|53934.2|53809.2|54325.9|54200.9|54339.8|54214.8|53893.8|53768.8|1086
1620142200000|2021-05-04 15:30:00|54328.2|54203.2|54429.5|54304.5|54570.6|54445.6|54324.5|54199.5|1078
1620142500000|2021-05-04 15:35:00|54429.1|54304.1|54358.5|54233.5|54622.9|54497.9|54358|54233|1049
1620142800000|2021-05-04 15:40:00|54357.7|54232.7|54554.7|54429.7|54565.5|54440.5|54278.5|54153.5|1080
1620143100000|2021-05-04 15:45:00|54557.6|54432.6|54578.6|54453.6|54578.6|54453.6|54460.8|54335.8|1019
1620143400000|2021-05-04 15:50:00|54577.5|54452.5|54307.2|54182.2|54578.6|54453.6|54265.8|54140.8|1022
1620143700000|2021-05-04 15:55:00|54306.9|54181.9|53896.8|53771.8|54355.8|54230.8|53873.4|53748.4|1099
1620144000000|2021-05-04 16:00:00|53899.6|53774.6|54080.3|53955.3|54087.2|53962.2|53623.5|53498.5|1096
1620144300000|2021-05-04 16:05:00|54084.1|53959.1|54162.3|54037.3|54247.3|54122.3|54008.8|53883.8|1085
1620144600000|2021-05-04 16:10:00|54160.3|54035.3|54210.2|54085.2|54390|54265|54143.5|54018.5|1100
1620144900000|2021-05-04 16:15:00|54211.2|54086.2|53927.3|53802.3|54214.3|54089.3|53896.7|53771.7|1116
1620145200000|2021-05-04 16:20:00|53927.4|53802.4|54044.4|53919.4|54070.1|53945.1|53869|53744|1079
1620145500000|2021-05-04 16:25:00|54046.6|53921.6|54092.8|53967.8|54220.4|54095.4|54015.6|53890.6|1024
1620145800000|2021-05-04 16:30:00|54095.5|53970.5|53764.2|53639.2|54095.5|53970.5|53682.3|53557.3|1081
1620146100000|2021-05-04 16:35:00|53763.7|53638.7|53728.3|53603.3|53932.9|53807.9|53666|53541|1058
1620146400000|2021-05-04 16:40:00|53729.8|53604.8|53642.4|53517.4|53800.3|53675.3|53638.4|53513.4|969
1620146700000|2021-05-04 16:45:00|53640.9|53515.9|53465.5|53340.5|53822.2|53697.2|53378.7|53253.7|1099
1620147000000|2021-05-04 16:50:00|53466.1|53341.1|53787|53662|53787|53662|53380.2|53255.2|1111
1620147300000|2021-05-04 16:55:00|53787.3|53662.3|53910.9|53785.9|53915.3|53790.3|53758.9|53633.9|1032
1620147600000|2021-05-04 17:00:00|53910.4|53785.4|54216.3|54091.3|54234.3|54109.3|53873.6|53748.6|1027
1620147900000|2021-05-04 17:05:00|54216.1|54091.1|54185.7|54060.7|54233|54108|54112.9|53987.9|984
1620148200000|2021-05-04 17:10:00|54185.2|54060.2|54047|53922|54206.2|54081.2|54006.1|53881.1|1051
1620148500000|2021-05-04 17:15:00|54047.7|53922.7|54108.1|53983.1|54143|54018|54043.1|53918.1|1027
1620148800000|2021-05-04 17:20:00|54111.3|53986.3|53937.1|53812.1|54122.4|53997.4|53847.2|53722.2|1021
1620149100000|2021-05-04 17:25:00|53941.9|53816.9|54222|54097|54233.1|54108.1|53859.6|53734.6|973
1620149400000|2021-05-04 17:30:00|54220.4|54095.4|54104|53979|54238.3|54113.3|54074.7|53949.7|988
1620149700000|2021-05-04 17:35:00|54101|53976|54161.6|54036.6|54249.8|54124.8|54030.1|53905.1|957
1620150000000|2021-05-04 17:40:00|54161.2|54036.2|54343|54218|54350.6|54225.6|54160.1|54035.1|982
1620150300000|2021-05-04 17:45:00|54342.5|54217.5|54363.6|54238.6|54391.1|54266.1|54262.7|54137.7|931
1620150600000|2021-05-04 17:50:00|54364.7|54239.7|54276.4|54151.4|54364.7|54239.7|54145.9|54020.9|958
1620150900000|2021-05-04 17:55:00|54278.5|54153.5|54269.1|54144.1|54290|54165|54161.7|54036.7|942
1620151200000|2021-05-04 18:00:00|54269.2|54144.2|54394|54269|54403.6|54278.6|54157.4|54032.4|950
1620151500000|2021-05-04 18:05:00|54399.7|54274.7|54367.3|54242.3|54416.3|54291.3|54297|54172|931
1620151800000|2021-05-04 18:10:00|54365.7|54240.7|54341.3|54216.3|54365.7|54240.7|54282.7|54157.7|877
1620152100000|2021-05-04 18:15:00|54340.6|54215.6|54208.9|54083.9|54343.7|54218.7|54143.7|54018.7|871
1620152400000|2021-05-04 18:20:00|54209.3|54084.3|54249.6|54124.6|54249.6|54124.6|54122.8|53997.8|833
1620152700000|2021-05-04 18:25:00|54249.7|54124.7|54245.2|54120.2|54320.9|54195.9|54161.9|54036.9|934
1620153000000|2021-05-04 18:30:00|54247.2|54122.2|54302.9|54177.9|54353.6|54228.6|54247.2|54122.2|759
1620153300000|2021-05-04 18:35:00|54305.4|54180.4|54444.4|54319.4|54492.2|54367.2|54190.4|54065.4|966
1620153600000|2021-05-04 18:40:00|54444.8|54319.8|54702.1|54577.1|54758.4|54633.4|54396.1|54271.1|993
1620153900000|2021-05-04 18:45:00|54702.4|54577.4|54687.5|54562.5|54767.8|54642.8|54623.1|54498.1|981
1620154200000|2021-05-04 18:50:00|54685.9|54560.9|54716.9|54591.9|54817.1|54692.1|54683.7|54558.7|1025
1620154500000|2021-05-04 18:55:00|54717|54592|54658.8|54533.8|54739.6|54614.6|54658.8|54533.8|856
1620154800000|2021-05-04 19:00:00|54657.7|54532.7|54634.4|54509.4|54684.6|54559.6|54522.2|54397.2|912
1620155100000|2021-05-04 19:05:00|54634.6|54509.6|54535.9|54410.9|54651.5|54526.5|54513.6|54388.6|864
1620155400000|2021-05-04 19:10:00|54538.2|54413.2|54437.2|54312.2|54614|54489|54420.8|54295.8|1001
1620155700000|2021-05-04 19:15:00|54435.3|54310.3|54526|54401|54584.5|54459.5|54420.2|54295.2|914
1620156000000|2021-05-04 19:20:00|54523.6|54398.6|54561.9|54436.9|54618.8|54493.8|54521.7|54396.7|690
1620156300000|2021-05-04 19:25:00|54561.8|54436.8|54438.9|54313.9|54562|54437|54438.7|54313.7|875
1620156600000|2021-05-04 19:30:00|54439.7|54314.7|54455.3|54330.3|54490.9|54365.9|54365.7|54240.7|919
1620156900000|2021-05-04 19:35:00|54478.6|54353.6|54556.8|54431.8|54608.3|54483.3|54476.8|54351.8|811
1620157200000|2021-05-04 19:40:00|54553.5|54428.5|54565.5|54440.5|54565.5|54440.5|54466.5|54341.5|791
1620157500000|2021-05-04 19:45:00|54562.8|54437.8|54508.1|54383.1|54585.7|54460.7|54448.9|54323.9|912
1620157800000|2021-05-04 19:50:00|54512.3|54387.3|54525.9|54400.9|54607.8|54482.8|54508.7|54383.7|804
1620158100000|2021-05-04 19:55:00|54525.6|54400.6|54654.5|54529.5|54680.4|54555.4|54523.6|54398.6|659
1620158400000|2021-05-04 20:00:00|54655.6|54530.6|54722.8|54597.8|54722.8|54597.8|54655.6|54530.6|606
1620158700000|2021-05-04 20:05:00|54722.4|54597.4|54631.3|54506.3|54751.9|54626.9|54566.5|54441.5|908
1620159000000|2021-05-04 20:10:00|54631.9|54506.9|54746|54621|54769.1|54644.1|54631.9|54506.9|699
1620159300000|2021-05-04 20:15:00|54747.8|54622.8|54639|54514|54764.5|54639.5|54628.4|54503.4|776
1620159600000|2021-05-04 20:20:00|54638.5|54513.5|54291.3|54166.3|54638.5|54513.5|54275.4|54150.4|800
1620159900000|2021-05-04 20:25:00|54292.7|54167.7|54112|53987|54377.1|54252.1|54099.6|53974.6|1066
1620160200000|2021-05-04 20:30:00|54116.6|53991.6|54121.6|53996.6|54208.8|54083.8|54057.5|53932.5|934
1620160500000|2021-05-04 20:35:00|54123.5|53998.5|54300.8|54175.8|54316.7|54191.7|54112|53987|976
1620160800000|2021-05-04 20:40:00|54300.9|54175.9|54369.8|54244.8|54390.2|54265.2|54294.1|54169.1|863
1620161100000|2021-05-04 20:45:00|54370.2|54245.2|54637.1|54512.1|54712|54587|54369.9|54244.9|898
1620161400000|2021-05-04 20:50:00|54635.9|54510.9|54865.2|54740.2|54871.2|54746.2|54633|54508|910
1620161700000|2021-05-04 20:55:00|54866.6|54741.6|54825.5|54700.5|54908.5|54783.5|54805.5|54680.5|873
1620162000000|2021-05-04 21:00:00|54826.2|54701.2|54594|54469|54898.3|54773.3|54587|54462|858
1620162300000|2021-05-04 21:05:00|54593.5|54468.5|54648.9|54523.9|54672.3|54547.3|54577.4|54452.4|844
1620162600000|2021-05-04 21:10:00|54644.9|54519.9|54772.3|54647.3|54776.6|54651.6|54644.8|54519.8|830
1620162900000|2021-05-04 21:15:00|54772.6|54647.6|54713.7|54588.7|54772.6|54647.6|54667.8|54542.8|785
1620163200000|2021-05-04 21:20:00|54713.4|54588.4|54634.1|54509.1|54715.7|54590.7|54615|54490|886
1620163500000|2021-05-04 21:25:00|54634|54509|54702.8|54577.8|54710.8|54585.8|54630.7|54505.7|904
1620163800000|2021-05-04 21:30:00|54703|54578|54566.1|54441.1|54728.7|54603.7|54564.8|54439.8|790
1620164100000|2021-05-04 21:35:00|54563.9|54438.9|54534.9|54409.9|54563.9|54438.9|54456.7|54331.7|736
1620164400000|2021-05-04 21:40:00|54533.6|54408.6|54443.2|54318.2|54555.1|54430.1|54418.8|54293.8|718
1620164700000|2021-05-04 21:45:00|54443.1|54318.1|54517.8|54392.8|54524.5|54399.5|54407.8|54282.8|845
1620165000000|2021-05-04 21:50:00|54518.1|54393.1|54442.3|54317.3|54531.6|54406.6|54334.9|54209.9|790
1620165300000|2021-05-04 21:55:00|54442.4|54317.4|54457.4|54332.4|54518.7|54393.7|54412|54287|695
1620165600000|2021-05-04 22:00:00|54458.5|54333.5|54320.2|54195.2|54522.6|54397.6|54286.3|54161.3|882
1620165900000|2021-05-04 22:05:00|54320.8|54195.8|54238.8|54113.8|54400.8|54275.8|54228.6|54103.6|789
1620166200000|2021-05-04 22:10:00|54243.2|54118.2|54132.4|54007.4|54281.2|54156.2|54060.8|53935.8|1035
1620166500000|2021-05-04 22:15:00|54133.2|54008.2|54055.3|53930.3|54197.4|54072.4|54042.7|53917.7|935
1620166800000|2021-05-04 22:20:00|54054.8|53929.8|54105.7|53980.7|54176.7|54051.7|54054.6|53929.6|797
1620167100000|2021-05-04 22:25:00|54106|53981|54056.3|53931.3|54157.1|54032.1|54052.1|53927.1|666
1620167400000|2021-05-04 22:30:00|54055.6|53930.6|53859.4|53734.4|54055.6|53930.6|53829.3|53704.3|948
1620167700000|2021-05-04 22:35:00|53858.8|53733.8|53767|53642|53861.1|53736.1|53729.6|53604.6|929
1620168000000|2021-05-04 22:40:00|53763.4|53638.4|53683|53558|53828.3|53703.3|53638|53513|1023
1620168300000|2021-05-04 22:45:00|53684|53559|54011.1|53886.1|54016.3|53891.3|53651.8|53526.8|983
1620168600000|2021-05-04 22:50:00|54010.4|53885.4|54139.7|54014.7|54151.6|54026.6|53931.3|53806.3|821
1620168900000|2021-05-04 22:55:00|54136.6|54011.6|54164.8|54039.8|54211.8|54086.8|54095.4|53970.4|964
1620169200000|2021-05-04 23:00:00|54164.1|54039.1|54004|53879|54170.4|54045.4|53999|53874|987
1620169500000|2021-05-04 23:05:00|54007.6|53882.6|54150.6|54025.6|54157.8|54032.8|53980.6|53855.6|904
1620169800000|2021-05-04 23:10:00|54151.3|54026.3|54266.5|54141.5|54324.2|54199.2|54066.2|53941.2|908
1620170100000|2021-05-04 23:15:00|54266.7|54141.7|54116.8|53991.8|54266.7|54141.7|54100.3|53975.3|858
1620170400000|2021-05-04 23:20:00|54116.7|53991.7|53907.2|53782.2|54119.7|53994.7|53897.4|53772.4|833
1620170700000|2021-05-04 23:25:00|53906.3|53781.3|54103.2|53978.2|54210.3|54085.3|53902.2|53777.2|925
1620171000000|2021-05-04 23:30:00|54103.3|53978.3|54066|53941|54274.3|54149.3|54057.9|53932.9|937
1620171300000|2021-05-04 23:35:00|54065.3|53940.3|54090.5|53965.5|54158|54033|54018.2|53893.2|924
1620171600000|2021-05-04 23:40:00|54092.1|53967.1|53851.9|53726.9|54117.3|53992.3|53845.3|53720.3|962
1620171900000|2021-05-04 23:45:00|53852|53727|53444.5|53319.5|53867.3|53742.3|53438.3|53313.3|1060
1620172200000|2021-05-04 23:50:00|53444.2|53319.2|53413.2|53288.2|53538.6|53413.6|53402.8|53277.8|1091
1620172500000|2021-05-04 23:55:00|53415.2|53290.2|53296.2|53171.2|53420.2|53295.2|53206.7|53081.7|1132
1620172800000|2021-05-05 00:00:00|53296.5|53171.5|53580.5|53455.5|53603.5|53478.5|53033.8|52908.8|1104
1620173100000|2021-05-05 00:05:00|53576.9|53451.9|53842.3|53717.3|53882|53757|53575.8|53450.8|1029
1620173400000|2021-05-05 00:10:00|53841.9|53716.9|53810.5|53685.5|53911.2|53786.2|53693.4|53568.4|964
1620173700000|2021-05-05 00:15:00|53812.9|53687.9|53907.7|53782.7|54016.9|53891.9|53812.9|53687.9|936
1620174000000|2021-05-05 00:20:00|53908|53783|53924.3|53799.3|53972.5|53847.5|53821.6|53696.6|926
1620174300000|2021-05-05 00:25:00|53924.7|53799.7|54112.2|53987.2|54131.9|54006.9|53858.6|53733.6|907
1620174600000|2021-05-05 00:30:00|54118.9|53993.9|54371.8|54246.8|54375.5|54250.5|54118.7|53993.7|1027
1620174900000|2021-05-05 00:35:00|54372.3|54247.3|54513.6|54388.6|54617.9|54492.9|54344.3|54219.3|1030
1620175200000|2021-05-05 00:40:00|54513.7|54388.7|54715.9|54590.9|54788.6|54663.6|54414.7|54289.7|1033
1620175500000|2021-05-05 00:45:00|54716.3|54591.3|54792|54667|54930.9|54805.9|54665.1|54540.1|1080
1620175800000|2021-05-05 00:50:00|54791.7|54666.7|54786.7|54661.7|54852.2|54727.2|54647.5|54522.5|1066
1620176100000|2021-05-05 00:55:00|54784.5|54659.5|54644.8|54519.8|54799.4|54674.4|54618.9|54493.9|959
1620176400000|2021-05-05 01:00:00|54639.6|54514.6|54886.6|54761.6|54893.1|54768.1|54639.6|54514.6|1056
1620176700000|2021-05-05 01:05:00|54885.9|54760.9|54877.2|54752.2|54888.9|54763.9|54800.4|54675.4|1012
1620177000000|2021-05-05 01:10:00|54875.8|54750.8|55024.2|54899.2|55089.4|54964.4|54875.8|54750.8|1034
1620177300000|2021-05-05 01:15:00|55024.5|54899.5|55018.2|54893.2|55152.9|55027.9|54954.3|54829.3|1021
1620177600000|2021-05-05 01:20:00|55016.2|54891.2|54902.6|54777.6|55016.2|54891.2|54889.7|54764.7|964
1620177900000|2021-05-05 01:25:00|54902|54777|54857.3|54732.3|54927.8|54802.8|54788.9|54663.9|965
1620178200000|2021-05-05 01:30:00|54858.2|54733.2|54694.2|54569.2|54860|54735|54680.8|54555.8|943
1620178500000|2021-05-05 01:35:00|54696.4|54571.4|54777.6|54652.6|54893.9|54768.9|54678.7|54553.7|1004
1620178800000|2021-05-05 01:40:00|54777.5|54652.5|54777.4|54652.4|54874.6|54749.6|54746|54621|995
1620179100000|2021-05-05 01:45:00|54773.2|54648.2|54855.1|54730.1|54894|54769|54710.8|54585.8|1010
1620179400000|2021-05-05 01:50:00|54854.7|54729.7|54856|54731|54927.9|54802.9|54840.9|54715.9|923
1620179700000|2021-05-05 01:55:00|54852.7|54727.7|54833.6|54708.6|54951.2|54826.2|54833.6|54708.6|802
1620180000000|2021-05-05 02:00:00|54836.6|54711.6|54793.5|54668.5|54882.5|54757.5|54786.1|54661.1|809
1620180300000|2021-05-05 02:05:00|54793.3|54668.3|54972.5|54847.5|55024.1|54899.1|54738|54613|945
1620180600000|2021-05-05 02:10:00|54972.6|54847.6|55315.1|55190.1|55337.4|55212.4|54963.5|54838.5|906
1620180900000|2021-05-05 02:15:00|55314.8|55189.8|55343.1|55218.1|55472.1|55347.1|55314.4|55189.4|920
1620181200000|2021-05-05 02:20:00|55343.5|55218.5|55156.2|55031.2|55350.2|55225.2|55155.9|55030.9|921
1620181500000|2021-05-05 02:25:00|55155.8|55030.8|55271|55146|55277.1|55152.1|55151.4|55026.4|882
1620181800000|2021-05-05 02:30:00|55272.2|55147.2|55351.6|55226.6|55413.5|55288.5|55236.8|55111.8|770
1620182100000|2021-05-05 02:35:00|55352.1|55227.1|55161.5|55036.5|55361.1|55236.1|55120.4|54995.4|853
1620182400000|2021-05-05 02:40:00|55161.9|55036.9|55169.5|55044.5|55216.2|55091.2|55106|54981|838
1620182700000|2021-05-05 02:45:00|55169.2|55044.2|55191.8|55066.8|55272|55147|55168.9|55043.9|819
1620183000000|2021-05-05 02:50:00|55192.3|55067.3|55020.9|54895.9|55192.7|55067.7|55010.6|54885.6|878
1620183300000|2021-05-05 02:55:00|55023|54898|55137.8|55012.8|55146.7|55021.7|55015.5|54890.5|707
1620183600000|2021-05-05 03:00:00|55137.7|55012.7|55097|54972|55262.2|55137.2|55080.3|54955.3|864
1620183900000|2021-05-05 03:05:00|55097.3|54972.3|55131.4|55006.4|55174.3|55049.3|55045.4|54920.4|862
1620184200000|2021-05-05 03:10:00|55130.6|55005.6|54996.1|54871.1|55155.3|55030.3|54970.7|54845.7|871
1620184500000|2021-05-05 03:15:00|54995|54870|55042.8|54917.8|55116.7|54991.7|54966.9|54841.9|849
1620184800000|2021-05-05 03:20:00|55042.3|54917.3|55153.6|55028.6|55186.7|55061.7|55040|54915|887
1620185100000|2021-05-05 03:25:00|55155.4|55030.4|55093.4|54968.4|55241.4|55116.4|55091.1|54966.1|774
1620185400000|2021-05-05 03:30:00|55094.3|54969.3|55246.8|55121.8|55307.8|55182.8|55094.1|54969.1|859
1620185700000|2021-05-05 03:35:00|55246.9|55121.9|55245.4|55120.4|55254.1|55129.1|55123|54998|717
1620186000000|2021-05-05 03:40:00|55245.5|55120.5|55072.6|54947.6|55245.5|55120.5|54993.4|54868.4|889
1620186300000|2021-05-05 03:45:00|55072.8|54947.8|54993.1|54868.1|55072.8|54947.8|54890.9|54765.9|941
1620186600000|2021-05-05 03:50:00|54990.8|54865.8|54871.8|54746.8|55001.9|54876.9|54818.1|54693.1|978
1620186900000|2021-05-05 03:55:00|54872.2|54747.2|54875.6|54750.6|54937.8|54812.8|54872.2|54747.2|864
1620187200000|2021-05-05 04:00:00|54876.4|54751.4|54902.4|54777.4|54961.1|54836.1|54876.4|54751.4|887
1620187500000|2021-05-05 04:05:00|54901.1|54776.1|54918.9|54793.9|55077.3|54952.3|54877.2|54752.2|924
1620187800000|2021-05-05 04:10:00|54924.2|54799.2|54935|54810|55000.9|54875.9|54916.4|54791.4|898
1620188100000|2021-05-05 04:15:00|54935.3|54810.3|54873.4|54748.4|54965.8|54840.8|54855.2|54730.2|921
1620188400000|2021-05-05 04:20:00|54869.2|54744.2|54863.5|54738.5|54925.5|54800.5|54854.8|54729.8|823
1620188700000|2021-05-05 04:25:00|54863.6|54738.6|54899.2|54774.2|54958.4|54833.4|54833.4|54708.4|784
1620189000000|2021-05-05 04:30:00|54901.6|54776.6|55358.6|55233.6|55358.7|55233.7|54886.8|54761.8|908
1620189300000|2021-05-05 04:35:00|55358.9|55233.9|55118.5|54993.5|55360.6|55235.6|55046.4|54921.4|1005
1620189600000|2021-05-05 04:40:00|55118.9|54993.9|54847.5|54722.5|55118.9|54993.9|54831.9|54706.9|915
1620189900000|2021-05-05 04:45:00|54848.4|54723.4|54872.4|54747.4|54926.2|54801.2|54769.9|54644.9|849
1620190200000|2021-05-05 04:50:00|54873.8|54748.8|54669.5|54544.5|54879.2|54754.2|54605.6|54480.6|910
1620190500000|2021-05-05 04:55:00|54670.2|54545.2|54635.6|54510.6|54722.1|54597.1|54542.7|54417.7|906
1620190800000|2021-05-05 05:00:00|54636.1|54511.1|54413.6|54288.6|54669.4|54544.4|54393|54268|1086
1620191100000|2021-05-05 05:05:00|54412.4|54287.4|54585.7|54460.7|54585.7|54460.7|54407.3|54282.3|979
1620191400000|2021-05-05 05:10:00|54586.1|54461.1|54581.9|54456.9|54609.2|54484.2|54505|54380|828
1620191700000|2021-05-05 05:15:00|54582.4|54457.4|54653.3|54528.3|54663.6|54538.6|54514.6|54389.6|837
1620192000000|2021-05-05 05:20:00|54653.4|54528.4|54790.7|54665.7|54791.8|54666.8|54636.1|54511.1|923
1620192300000|2021-05-05 05:25:00|54789.9|54664.9|54721.7|54596.7|54803.7|54678.7|54712|54587|766
1620192600000|2021-05-05 05:30:00|54721.9|54596.9|54806|54681|54887.2|54762.2|54672.8|54547.8|912
1620192900000|2021-05-05 05:35:00|54808.8|54683.8|54906.6|54781.6|54953.1|54828.1|54808.8|54683.8|907
1620193200000|2021-05-05 05:40:00|54906.7|54781.7|54867.1|54742.1|54998.8|54873.8|54855.1|54730.1|938
1620193500000|2021-05-05 05:45:00|54863.2|54738.2|54733|54608|54864.7|54739.7|54678.3|54553.3|888
1620193800000|2021-05-05 05:50:00|54732.9|54607.9|54670.3|54545.3|54732.9|54607.9|54565.3|54440.3|928
1620194100000|2021-05-05 05:55:00|54666.1|54541.1|54781.3|54656.3|54781.3|54656.3|54533.5|54408.5|908
1620194400000|2021-05-05 06:00:00|54777.9|54652.9|54690.7|54565.7|54801.5|54676.5|54625.1|54500.1|993
1620194700000|2021-05-05 06:05:00|54690.6|54565.6|54807.1|54682.1|54815.9|54690.9|54685.2|54560.2|835
1620195000000|2021-05-05 06:10:00|54806.5|54681.5|54674.5|54549.5|54807.4|54682.4|54664.9|54539.9|767
1620195300000|2021-05-05 06:15:00|54671.5|54546.5|54328.8|54203.8|54689.2|54564.2|54277.5|54152.5|984
1620195600000|2021-05-05 06:20:00|54329.1|54204.1|54309.6|54184.6|54377.2|54252.2|54173.9|54048.9|1046
1620195900000|2021-05-05 06:25:00|54310|54185|54408.6|54283.6|54451|54326|54310|54185|1009
1620196200000|2021-05-05 06:30:00|54408.9|54283.9|54135.5|54010.5|54409.1|54284.1|54094|53969|1054
1620196500000|2021-05-05 06:35:00|54136.4|54011.4|54234.2|54109.2|54234.3|54109.3|54048.5|53923.5|1006
1620196800000|2021-05-05 06:40:00|54234|54109|54132.7|54007.7|54254.4|54129.4|54117.7|53992.7|888
1620197100000|2021-05-05 06:45:00|54133.1|54008.1|54324.8|54199.8|54375|54250|54131.2|54006.2|855
1620197400000|2021-05-05 06:50:00|54325.9|54200.9|54456|54331|54457|54332|54248.6|54123.6|932
1620197700000|2021-05-05 06:55:00|54456.5|54331.5|54513.3|54388.3|54530.2|54405.2|54428.3|54303.3|825
1620198000000|2021-05-05 07:00:00|54512.6|54387.6|54436.2|54311.2|54582|54457|54419.7|54294.7|867
1620198300000|2021-05-05 07:05:00|54436.7|54311.7|54525.2|54400.2|54577.7|54452.7|54436.7|54311.7|867
1620198600000|2021-05-05 07:10:00|54526|54401|54581.3|54456.3|54589.4|54464.4|54515.1|54390.1|810
1620198900000|2021-05-05 07:15:00|54581.7|54456.7|54593|54468|54663.5|54538.5|54547.7|54422.7|838
1620199200000|2021-05-05 07:20:00|54590.8|54465.8|54603.7|54478.7|54642.3|54517.3|54560.9|54435.9|710
1620199500000|2021-05-05 07:25:00|54603.4|54478.4|54624.3|54499.3|54660.6|54535.6|54599.3|54474.3|569
1620199800000|2021-05-05 07:30:00|54626.1|54501.1|54632.4|54507.4|54647.2|54522.2|54617.3|54492.3|656
1620200100000|2021-05-05 07:35:00|54631.5|54506.5|54679.1|54554.1|54694|54569|54624.6|54499.6|641
1620200400000|2021-05-05 07:40:00|54679.6|54554.6|54842.5|54717.5|54844.9|54719.9|54655.5|54530.5|694
1620200700000|2021-05-05 07:45:00|54840.3|54715.3|54930.6|54805.6|54962.4|54837.4|54809.3|54684.3|828
1620201000000|2021-05-05 07:50:00|54931.5|54806.5|55063.9|54938.9|55133.2|55008.2|54924.1|54799.1|961
1620201300000|2021-05-05 07:55:00|55063.8|54938.8|54965.1|54840.1|55068.8|54943.8|54929.6|54804.6|834
1620201600000|2021-05-05 08:00:00|54964.4|54839.4|54972.3|54847.3|55064.1|54939.1|54960.3|54835.3|735
1620201900000|2021-05-05 08:05:00|54973|54848|55010.8|54885.8|55023.6|54898.6|54934.5|54809.5|768
1620202200000|2021-05-05 08:10:00|55007.8|54882.8|54813.8|54688.8|55009.9|54884.9|54813.8|54688.8|834
1620202500000|2021-05-05 08:15:00|54813.9|54688.9|55018.6|54893.6|55024.1|54899.1|54813|54688|733
1620202800000|2021-05-05 08:20:00|55018.7|54893.7|55080.9|54955.9|55104.1|54979.1|55010.3|54885.3|788
1620203100000|2021-05-05 08:25:00|55080.8|54955.8|55333.8|55208.8|55342.5|55217.5|55017.1|54892.1|910
1620203400000|2021-05-05 08:30:00|55328.4|55203.4|55301.4|55176.4|55422.3|55297.3|55301.4|55176.4|965
1620203700000|2021-05-05 08:35:00|55301.5|55176.5|55292.5|55167.5|55349.9|55224.9|55256.8|55131.8|716
1620204000000|2021-05-05 08:40:00|55294.2|55169.2|55374|55249|55393.1|55268.1|55294.2|55169.2|611
1620204300000|2021-05-05 08:45:00|55375.8|55250.8|55534.1|55409.1|55627.7|55502.7|55374.9|55249.9|960
1620204600000|2021-05-05 08:50:00|55532.6|55407.6|55525.9|55400.9|55571.8|55446.8|55458.5|55333.5|754
1620204900000|2021-05-05 08:55:00|55526|55401|55526.8|55401.8|55546.8|55421.8|55475.9|55350.9|651
1620205200000|2021-05-05 09:00:00|55526.7|55401.7|55480.4|55355.4|55569.5|55444.5|55471.7|55346.7|708
1620205500000|2021-05-05 09:05:00|55480|55355|55377.1|55252.1|55480|55355|55358.6|55233.6|700
1620205800000|2021-05-05 09:10:00|55376.9|55251.9|55344|55219|55389|55264|55340.8|55215.8|606
1620206100000|2021-05-05 09:15:00|55347.4|55222.4|55319.5|55194.5|55434.6|55309.6|55307.2|55182.2|477
1620206400000|2021-05-05 09:20:00|55318.6|55193.6|55346.9|55221.9|55392.5|55267.5|55318.1|55193.1|680
1620206700000|2021-05-05 09:25:00|55346.2|55221.2|55225.8|55100.8|55439.7|55314.7|55183.1|55058.1|776
1620207000000|2021-05-05 09:30:00|55226.8|55101.8|55405.2|55280.2|55467|55342|55226.8|55101.8|722
1620207300000|2021-05-05 09:35:00|55405.6|55280.6|55345.2|55220.2|55485.1|55360.1|55341.6|55216.6|841
1620207600000|2021-05-05 09:40:00|55344.6|55219.6|55341.9|55216.9|55398.9|55273.9|55313.5|55188.5|715
1620207900000|2021-05-05 09:45:00|55341.7|55216.7|55400.4|55275.4|55489.4|55364.4|55332|55207|724
1620208200000|2021-05-05 09:50:00|55400.6|55275.6|55372.5|55247.5|55428.2|55303.2|55324.9|55199.9|612
1620208500000|2021-05-05 09:55:00|55374.1|55249.1|55454.8|55329.8|55463.8|55338.8|55371.5|55246.5|518
1620208800000|2021-05-05 10:00:00|55455.1|55330.1|55495.3|55370.3|55574.4|55449.4|55455.1|55330.1|733
1620209100000|2021-05-05 10:05:00|55496|55371|55393.7|55268.7|55496|55371|55319.9|55194.9|903
1620209400000|2021-05-05 10:10:00|55393.8|55268.8|55345.1|55220.1|55393.9|55268.9|55317.9|55192.9|747
1620209700000|2021-05-05 10:15:00|55345.6|55220.6|55272.2|55147.2|55399|55274|55190.5|55065.5|752
1620210000000|2021-05-05 10:20:00|55271.8|55146.8|55191.1|55066.1|55308.1|55183.1|55174|55049|900
1620210300000|2021-05-05 10:25:00|55191.2|55066.2|55324.3|55199.3|55334.3|55209.3|55180.5|55055.5|845
1620210600000|2021-05-05 10:30:00|55326.7|55201.7|55498.8|55373.8|55538.5|55413.5|55324.5|55199.5|847
1620210900000|2021-05-05 10:35:00|55498.2|55373.2|55488.4|55363.4|55579.6|55454.6|55463.4|55338.4|838
1620211200000|2021-05-05 10:40:00|55488.1|55363.1|55420.7|55295.7|55489.7|55364.7|55356.2|55231.2|737
1620211500000|2021-05-05 10:45:00|55420.8|55295.8|55370.8|55245.8|55442|55317|55333.9|55208.9|772
1620211800000|2021-05-05 10:50:00|55371.2|55246.2|55830.6|55705.6|55852.6|55727.6|55369.8|55244.8|858
1620212100000|2021-05-05 10:55:00|55830.7|55705.7|55737.2|55612.2|55890|55765|55731.5|55606.5|945
1620212400000|2021-05-05 11:00:00|55737.4|55612.4|55604.6|55479.6|55764.6|55639.6|55604.6|55479.6|923
1620212700000|2021-05-05 11:05:00|55605.4|55480.4|55477.5|55352.5|55605.4|55480.4|55401.3|55276.3|998
1620213000000|2021-05-05 11:10:00|55473.5|55348.5|55466.7|55341.7|55536.4|55411.4|55435.6|55310.6|901
1620213300000|2021-05-05 11:15:00|55469.1|55344.1|55501.5|55376.5|55545.3|55420.3|55394.9|55269.9|825
1620213600000|2021-05-05 11:20:00|55500.8|55375.8|55316.4|55191.4|55503.1|55378.1|55271|55146|858
1620213900000|2021-05-05 11:25:00|55311.9|55186.9|55318.5|55193.5|55414.8|55289.8|55311.9|55186.9|862
1620214200000|2021-05-05 11:30:00|55313.9|55188.9|55366|55241|55408.2|55283.2|55299.3|55174.3|870
1620214500000|2021-05-05 11:35:00|55366.1|55241.1|55284.8|55159.8|55368.7|55243.7|55265.6|55140.6|771
1620214800000|2021-05-05 11:40:00|55285.6|55160.6|55310.7|55185.7|55337.9|55212.9|55272.7|55147.7|743
1620215100000|2021-05-05 11:45:00|55310.5|55185.5|55316|55191|55365.7|55240.7|55286|55161|895
1620215400000|2021-05-05 11:50:00|55316.1|55191.1|55212.7|55087.7|55394.2|55269.2|55110.6|54985.6|952
1620215700000|2021-05-05 11:55:00|55213|55088|55214|55089|55260|55135|55197.2|55072.2|816
1620216000000|2021-05-05 12:00:00|55213.3|55088.3|55249|55124|55272.4|55147.4|55157.6|55032.6|820
1620216300000|2021-05-05 12:05:00|55249.2|55124.2|55296.7|55171.7|55369.2|55244.2|55237.2|55112.2|720
1620216600000|2021-05-05 12:10:00|55296.5|55171.5|55371.8|55246.8|55422.1|55297.1|55280.2|55155.2|775
1620216900000|2021-05-05 12:15:00|55372.1|55247.1|55739.2|55614.2|55741.6|55616.6|55372.1|55247.1|947
1620217200000|2021-05-05 12:20:00|55741.6|55616.6|55700.2|55575.2|55836.3|55711.3|55665.3|55540.3|1053
1620217500000|2021-05-05 12:25:00|55700.6|55575.6|55536.1|55411.1|55728|55603|55480.3|55355.3|1008
1620217800000|2021-05-05 12:30:00|55535.9|55410.9|55498.9|55373.9|55604.8|55479.8|55387.6|55262.6|1010
1620218100000|2021-05-05 12:35:00|55500.1|55375.1|55474|55349|55538.7|55413.7|55411.6|55286.6|941
1620218400000|2021-05-05 12:40:00|55474.3|55349.3|55462.4|55337.4|55506.3|55381.3|55438|55313|850
1620218700000|2021-05-05 12:45:00|55458.4|55333.4|55462.1|55337.1|55507.9|55382.9|55416.3|55291.3|801
1620219000000|2021-05-05 12:50:00|55462.8|55337.8|55650.8|55525.8|55673.1|55548.1|55435.6|55310.6|838
1620219300000|2021-05-05 12:55:00|55649.2|55524.2|55697.9|55572.9|55743.1|55618.1|55647.3|55522.3|863
1620219600000|2021-05-05 13:00:00|55696.2|55571.2|55775.3|55650.3|55831.8|55706.8|55662.1|55537.1|872
1620219900000|2021-05-05 13:05:00|55775.4|55650.4|55792.4|55667.4|55859.3|55734.3|55775.3|55650.3|851
1620220200000|2021-05-05 13:10:00|55792.3|55667.3|55713.9|55588.9|55795.4|55670.4|55686.6|55561.6|723
1620220500000|2021-05-05 13:15:00|55714|55589|56037.1|55912.1|56040.9|55915.9|55681.2|55556.2|843
1620220800000|2021-05-05 13:20:00|56037.6|55912.6|55960.5|55835.5|56131.9|56006.9|55896.6|55771.6|1029
1620221100000|2021-05-05 13:25:00|55959.8|55834.8|56011|55886|56018.8|55893.8|55906.9|55781.9|818
1620221400000|2021-05-05 13:30:00|56016.3|55891.3|55975.8|55850.8|56121.5|55996.5|55919.4|55794.4|693
1620221700000|2021-05-05 13:35:00|55979.9|55854.9|56070.6|55945.6|56145.5|56020.5|55921|55796|677
1620222000000|2021-05-05 13:40:00|56064.5|55939.5|56210.6|56085.6|56230.1|56105.1|56018.7|55893.7|739
1620222300000|2021-05-05 13:45:00|56208.4|56083.4|56291.3|56166.3|56346.3|56221.3|56206.2|56081.2|749
1620222600000|2021-05-05 13:50:00|56295.8|56170.8|56233.5|56108.5|56341.5|56216.5|56233.5|56108.5|666
1620222900000|2021-05-05 13:55:00|56234.4|56109.4|56353.1|56228.1|56366.6|56241.6|56204.9|56079.9|640
1620223200000|2021-05-05 14:00:00|56358.5|56233.5|56156.9|56031.9|56399.2|56274.2|56128.2|56003.2|715
1620223500000|2021-05-05 14:05:00|56160.9|56035.9|55946|55821|56200.9|56075.9|55832.5|55707.5|713
1620223800000|2021-05-05 14:10:00|55939.9|55814.9|56176.3|56051.3|56177.8|56052.8|55939.1|55814.1|662
1620224100000|2021-05-05 14:15:00|56174.4|56049.4|55903.4|55778.4|56178.9|56053.9|55854.6|55729.6|764
1620224400000|2021-05-05 14:20:00|55903.2|55778.2|55907|55782|55979.8|55854.8|55806.5|55681.5|786
1620224700000|2021-05-05 14:25:00|55902.3|55777.3|55955.5|55830.5|56002.1|55877.1|55864.4|55739.4|723
1620225000000|2021-05-05 14:30:00|55950.6|55825.6|56066.6|55941.6|56074|55949|55947.7|55822.7|677
1620225300000|2021-05-05 14:35:00|56066.7|55941.7|56159.1|56034.1|56180|56055|56061.9|55936.9|656
1620225600000|2021-05-05 14:40:00|56161.6|56036.6|56404.4|56279.4|56429.7|56304.7|56156|56031|679
1620225900000|2021-05-05 14:45:00|56404.1|56279.1|56615.4|56490.4|56635.2|56510.2|56404.1|56279.1|741
1620226200000|2021-05-05 14:50:00|56627.8|56502.8|57018.8|56893.8|57020.2|56895.2|56626.6|56501.6|772
1620226500000|2021-05-05 14:55:00|57017.2|56892.2|57096.9|56971.9|57120.5|56995.5|56904.1|56779.1|737
1620226800000|2021-05-05 15:00:00|57099.8|56974.8|57305.3|57180.3|57437.2|57312.2|57097.2|56972.2|817
1620227100000|2021-05-05 15:05:00|57304.2|57179.2|57191.2|57066.2|57397.3|57272.3|57155.5|57030.5|783
1620227400000|2021-05-05 15:10:00|57200.8|57075.8|57313.6|57188.6|57316.1|57191.1|57098.1|56973.1|768
1620227700000|2021-05-05 15:15:00|57314.1|57189.1|57368.6|57243.6|57438.2|57313.2|57289.2|57164.2|749
1620228000000|2021-05-05 15:20:00|57368.4|57243.4|57356|57231|57574.4|57449.4|57317.3|57192.3|752
1620228300000|2021-05-05 15:25:00|57356.7|57231.7|57155.7|57030.7|57363.3|57238.3|57047.2|56922.2|776
1620228600000|2021-05-05 15:30:00|57153.4|57028.4|57225|57100|57353.4|57228.4|57132.3|57007.3|800
1620228900000|2021-05-05 15:35:00|57224.9|57099.9|57197.6|57072.6|57337.8|57212.8|57193.6|57068.6|735
1620229200000|2021-05-05 15:40:00|57199.2|57074.2|57294.2|57169.2|57363.1|57238.1|57105.9|56980.9|759
1620229500000|2021-05-05 15:45:00|57293.1|57168.1|57391.2|57266.2|57466.7|57341.7|57291|57166|767
1620229800000|2021-05-05 15:50:00|57398.3|57273.3|57559.7|57434.7|57639|57514|57371.4|57246.4|778
1620230100000|2021-05-05 15:55:00|57559.2|57434.2|57717|57592|57780.8|57655.8|57518.4|57393.4|734
1620230400000|2021-05-05 16:00:00|57718.5|57593.5|57877.8|57752.8|58008.4|57883.4|57664.1|57539.1|830
1620230700000|2021-05-05 16:05:00|57876.6|57751.6|57969.8|57844.8|57979.7|57854.7|57530.7|57405.7|828
1620231000000|2021-05-05 16:10:00|57966.7|57841.7|57789.8|57664.8|57999.9|57874.9|57768|57643|789
1620231300000|2021-05-05 16:15:00|57791|57666|57586.8|57461.8|57922.8|57797.8|57585.5|57460.5|790
1620231600000|2021-05-05 16:20:00|57586.9|57461.9|57624.5|57499.5|57755|57630|57581.7|57456.7|759
1620231900000|2021-05-05 16:25:00|57626.7|57501.7|57678.8|57553.8|57718.4|57593.4|57580.9|57455.9|754
1620232200000|2021-05-05 16:30:00|57677.4|57552.4|57503.1|57378.1|57817.3|57692.3|57478.6|57353.6|810
1620232500000|2021-05-05 16:35:00|57505.5|57380.5|57516.5|57391.5|57598.7|57473.7|57450.3|57325.3|769
1620232800000|2021-05-05 16:40:00|57512.2|57387.2|57544.1|57419.1|57544.1|57419.1|57391.4|57266.4|720
1620233100000|2021-05-05 16:45:00|57544.6|57419.6|57592|57467|57599.8|57474.8|57478.9|57353.9|690
1620233400000|2021-05-05 16:50:00|57591.9|57466.9|57532.8|57407.8|57607.1|57482.1|57527.3|57402.3|666
1620233700000|2021-05-05 16:55:00|57534.1|57409.1|57511.3|57386.3|57572.9|57447.9|57384.7|57259.7|718
1620234000000|2021-05-05 17:00:00|57517.4|57392.4|57414.9|57289.9|57541.2|57416.2|57379.7|57254.7|714
1620234300000|2021-05-05 17:05:00|57417.1|57292.1|57537.8|57412.8|57537.8|57412.8|57390.7|57265.7|692
1620234600000|2021-05-05 17:10:00|57535.5|57410.5|57535.1|57410.1|57660.5|57535.5|57525.2|57400.2|704
1620234900000|2021-05-05 17:15:00|57532.8|57407.8|57550.8|57425.8|57572.7|57447.7|57478.2|57353.2|730
1620235200000|2021-05-05 17:20:00|57554.7|57429.7|57689.7|57564.7|57769.2|57644.2|57546.8|57421.8|751
1620235500000|2021-05-05 17:25:00|57686.5|57561.5|57646|57521|57762.6|57637.6|57628.4|57503.4|727
1620235800000|2021-05-05 17:30:00|57647.1|57522.1|57601.7|57476.7|57768.7|57643.7|57586.8|57461.8|635
1620236100000|2021-05-05 17:35:00|57602.9|57477.9|57494|57369|57603.6|57478.6|57453.5|57328.5|707
1620236400000|2021-05-05 17:40:00|57492.9|57367.9|57416.8|57291.8|57504.6|57379.6|57366.7|57241.7|613
1620236700000|2021-05-05 17:45:00|57417.6|57292.6|57495.2|57370.2|57549.4|57424.4|57416.8|57291.8|641
1620237000000|2021-05-05 17:50:00|57495.3|57370.3|57487.9|57362.9|57549.5|57424.5|57479.6|57354.6|531
1620237300000|2021-05-05 17:55:00|57487|57362|57391.4|57266.4|57499.5|57374.5|57379.6|57254.6|583
1620237600000|2021-05-05 18:00:00|57392.5|57267.5|57532.7|57407.7|57554.6|57429.6|57389.1|57264.1|647
1620237900000|2021-05-05 18:05:00|57524.1|57399.1|57547.3|57422.3|57620.1|57495.1|57499.8|57374.8|559
1620238200000|2021-05-05 18:10:00|57545|57420|57519.2|57394.2|57550.3|57425.3|57454.2|57329.2|694
1620238500000|2021-05-05 18:15:00|57519.1|57394.1|57414.9|57289.9|57547.3|57422.3|57397.5|57272.5|508
1620238800000|2021-05-05 18:20:00|57415.8|57290.8|57393.5|57268.5|57488|57363|57371.3|57246.3|555
1620239100000|2021-05-05 18:25:00|57393.6|57268.6|57433.3|57308.3|57495|57370|57393.6|57268.6|646
1620239400000|2021-05-05 18:30:00|57433.9|57308.9|57362.5|57237.5|57509.4|57384.4|57362.5|57237.5|636
1620239700000|2021-05-05 18:35:00|57366.7|57241.7|57506.6|57381.6|57566.7|57441.7|57366.2|57241.2|695
1620240000000|2021-05-05 18:40:00|57501.6|57376.6|57193.4|57068.4|57543.3|57418.3|57191.7|57066.7|742
1620240300000|2021-05-05 18:45:00|57191.9|57066.9|57402.1|57277.1|57416.8|57291.8|57191.9|57066.9|662
1620240600000|2021-05-05 18:50:00|57401.9|57276.9|57393|57268|57404.5|57279.5|57278|57153|576
1620240900000|2021-05-05 18:55:00|57391.6|57266.6|57419.8|57294.8|57445.4|57320.4|57334.3|57209.3|657
1620241200000|2021-05-05 19:00:00|57418.7|57293.7|57408.4|57283.4|57553.6|57428.6|57400.5|57275.5|665
1620241500000|2021-05-05 19:05:00|57407.1|57282.1|57374.5|57249.5|57477.5|57352.5|57373.6|57248.6|617
1620241800000|2021-05-05 19:10:00|57374.6|57249.6|57500.3|57375.3|57506.6|57381.6|57368.7|57243.7|623
1620242100000|2021-05-05 19:15:00|57498.7|57373.7|57511.2|57386.2|57519.4|57394.4|57451.6|57326.6|512
1620242400000|2021-05-05 19:20:00|57509.3|57384.3|57557.7|57432.7|57616|57491|57504.3|57379.3|545
1620242700000|2021-05-05 19:25:00|57557.6|57432.6|57431.3|57306.3|57558.9|57433.9|57421.2|57296.2|599
1620243000000|2021-05-05 19:30:00|57428|57303|57266.7|57141.7|57455.7|57330.7|57256.4|57131.4|665
1620243300000|2021-05-05 19:35:00|57268.8|57143.8|57345.7|57220.7|57371.1|57246.1|57268.8|57143.8|643
1620243600000|2021-05-05 19:40:00|57345.8|57220.8|57238.9|57113.9|57345.8|57220.8|57226.6|57101.6|636
1620243900000|2021-05-05 19:45:00|57236.3|57111.3|57211.4|57086.4|57335.3|57210.3|57198.3|57073.3|702
1620244200000|2021-05-05 19:50:00|57212|57087|57274.4|57149.4|57299.3|57174.3|57199.6|57074.6|627
1620244500000|2021-05-05 19:55:00|57273.9|57148.9|57239.5|57114.5|57275.3|57150.3|57170.7|57045.7|696
1620244800000|2021-05-05 20:00:00|57241.3|57116.3|57126.9|57001.9|57263.9|57138.9|57030.8|56905.8|737
1620245100000|2021-05-05 20:05:00|57128.3|57003.3|57062.5|56937.5|57211|57086|57005.5|56880.5|731
1620245400000|2021-05-05 20:10:00|57062.7|56937.7|57328.6|57203.6|57328.6|57203.6|57056.9|56931.9|685
1620245700000|2021-05-05 20:15:00|57327.8|57202.8|56822.8|56697.8|57328.9|57203.9|56815.7|56690.7|755
1620246000000|2021-05-05 20:20:00|56822.3|56697.3|56987.6|56862.6|57024.8|56899.8|56817.7|56692.7|665
1620246300000|2021-05-05 20:25:00|56987.1|56862.1|56913.9|56788.9|56987.1|56862.1|56749.8|56624.8|732
1620246600000|2021-05-05 20:30:00|56913.2|56788.2|57009.1|56884.1|57020.8|56895.8|56860.9|56735.9|714
1620246900000|2021-05-05 20:35:00|57008.1|56883.1|56792.3|56667.3|57061.3|56936.3|56767.5|56642.5|780
1620247200000|2021-05-05 20:40:00|56795.3|56670.3|56828.8|56703.8|56835.3|56710.3|56696.1|56571.1|728
1620247500000|2021-05-05 20:45:00|56818|56693|56935.6|56810.6|56979.3|56854.3|56812.6|56687.6|715
1620247800000|2021-05-05 20:50:00|56937|56812|56888.4|56763.4|56969.9|56844.9|56779.1|56654.1|673
1620248100000|2021-05-05 20:55:00|56888.3|56763.3|56946.8|56821.8|57032.3|56907.3|56888.3|56763.3|681
1620248400000|2021-05-05 21:00:00|56945.9|56820.9|56914.2|56789.2|56951.3|56826.3|56834.1|56709.1|684
1620248700000|2021-05-05 21:05:00|56911.9|56786.9|57025.2|56900.2|57051.9|56926.9|56901.4|56776.4|636
1620249000000|2021-05-05 21:10:00|57024.9|56899.9|56994|56869|57051.7|56926.7|56974.7|56849.7|612
1620249300000|2021-05-05 21:15:00|56994.3|56869.3|56923|56798|57032|56907|56921.1|56796.1|526
1620249600000|2021-05-05 21:20:00|56920.9|56795.9|56989.6|56864.6|57035.8|56910.8|56914.4|56789.4|707
1620249900000|2021-05-05 21:25:00|56991.9|56866.9|56946.3|56821.3|57011.5|56886.5|56940.2|56815.2|709
1620250200000|2021-05-05 21:30:00|56945.1|56820.1|56906.7|56781.7|56947.3|56822.3|56879.8|56754.8|530
1620250500000|2021-05-05 21:35:00|56907.7|56782.7|56900.1|56775.1|56968.6|56843.6|56898.4|56773.4|504
1620250800000|2021-05-05 21:40:00|56902.5|56777.5|56813.5|56688.5|56932.9|56807.9|56813.3|56688.3|511
1620251100000|2021-05-05 21:45:00|56810|56685|56986.1|56861.1|57053.9|56928.9|56799|56674|655
1620251400000|2021-05-05 21:50:00|56986.8|56861.8|56912.5|56787.5|56986.8|56861.8|56898.7|56773.7|557
1620251700000|2021-05-05 21:55:00|56912.1|56787.1|56910.4|56785.4|56952.2|56827.2|56883.2|56758.2|569
1620252000000|2021-05-05 22:00:00|56909.2|56784.2|56904.4|56779.4|56971.9|56846.9|56865.2|56740.2|652
1620252300000|2021-05-05 22:05:00|56903.8|56778.8|56897.5|56772.5|56982.9|56857.9|56880.9|56755.9|630
1620252600000|2021-05-05 22:10:00|56898.3|56773.3|56987.2|56862.2|56987.6|56862.6|56869.4|56744.4|663
1620252900000|2021-05-05 22:15:00|56988.1|56863.1|57271.3|57146.3|57271.3|57146.3|56986.7|56861.7|714
1620253200000|2021-05-05 22:20:00|57275.2|57150.2|57495|57370|57563.2|57438.2|57228|57103|763
1620253500000|2021-05-05 22:25:00|57503.6|57378.6|57601.2|57476.2|57602.8|57477.8|57466.4|57341.4|778
1620253800000|2021-05-05 22:30:00|57600.2|57475.2|57630.7|57505.7|57637.4|57512.4|57481.9|57356.9|720
1620254100000|2021-05-05 22:35:00|57631.7|57506.7|57498.9|57373.9|57684.6|57559.6|57477.9|57352.9|706
1620254400000|2021-05-05 22:40:00|57498.4|57373.4|57391|57266|57498.4|57373.4|57352.8|57227.8|718
1620254700000|2021-05-05 22:45:00|57393.3|57268.3|57451.3|57326.3|57475.8|57350.8|57316.7|57191.7|668
1620255000000|2021-05-05 22:50:00|57451.7|57326.7|57298.1|57173.1|57452|57327|57254.6|57129.6|662
1620255300000|2021-05-05 22:55:00|57306.7|57181.7|57207|57082|57306.7|57181.7|57186.2|57061.2|690
1620255600000|2021-05-05 23:00:00|57209.6|57084.6|57319.7|57194.7|57319.7|57194.7|57208.5|57083.5|651
1620255900000|2021-05-05 23:05:00|57317.4|57192.4|57136.2|57011.2|57318.8|57193.8|57129|57004|636
1620256200000|2021-05-05 23:10:00|57134.2|57009.2|57128.2|57003.2|57197.1|57072.1|57097.1|56972.1|651
1620256500000|2021-05-05 23:15:00|57128.7|57003.7|57334|57209|57336.1|57211.1|57128.2|57003.2|556
1620256800000|2021-05-05 23:20:00|57334.3|57209.3|57458.2|57333.2|57533.5|57408.5|57331.9|57206.9|527
1620257100000|2021-05-05 23:25:00|57458.1|57333.1|57312.7|57187.7|57458.1|57333.1|57268.4|57143.4|626
1620257400000|2021-05-05 23:30:00|57309.1|57184.1|57434.8|57309.8|57444.1|57319.1|57261.4|57136.4|626
1620257700000|2021-05-05 23:35:00|57435|57310|57479.1|57354.1|57521.3|57396.3|57377.3|57252.3|627
1620258000000|2021-05-05 23:40:00|57481.3|57356.3|57390.4|57265.4|57492.3|57367.3|57350.3|57225.3|602
1620258300000|2021-05-05 23:45:00|57390.1|57265.1|57334.9|57209.9|57400.3|57275.3|57308.2|57183.2|549
1620258600000|2021-05-05 23:50:00|57334.8|57209.8|57457.9|57332.9|57476.3|57351.3|57320.5|57195.5|521
1620258900000|2021-05-05 23:55:00|57457.3|57332.3|57560.5|57435.5|57569.8|57444.8|57412.3|57287.3|631
1620259200000|2021-05-06 00:00:00|57559.9|57434.9|57555.4|57430.4|57688.1|57563.1|57492|57367|744
1620259500000|2021-05-06 00:05:00|57555.3|57430.3|57393|57268|57561.7|57436.7|57300.4|57175.4|712
1620259800000|2021-05-06 00:10:00|57393.3|57268.3|57616.3|57491.3|57622|57497|57388.1|57263.1|708
1620260100000|2021-05-06 00:15:00|57615.7|57490.7|57427.9|57302.9|57641|57516|57399|57274|711
1620260400000|2021-05-06 00:20:00|57426.5|57301.5|57098.8|56973.8|57458.1|57333.1|57098.8|56973.8|756
1620260700000|2021-05-06 00:25:00|57099|56974|57011.4|56886.4|57112.6|56987.6|56820.1|56695.1|783
1620261000000|2021-05-06 00:30:00|57009.8|56884.8|57147.5|57022.5|57187|57062|56928.9|56803.9|775
1620261300000|2021-05-06 00:35:00|57151.8|57026.8|57226.4|57101.4|57267.6|57142.6|57143.5|57018.5|687
1620261600000|2021-05-06 00:40:00|57222.6|57097.6|56730.7|56605.7|57231.9|57106.9|56718.4|56593.4|770
1620261900000|2021-05-06 00:45:00|56726.6|56601.6|56897.8|56772.8|56915.9|56790.9|56718.1|56593.1|731
1620262200000|2021-05-06 00:50:00|56896.6|56771.6|57018.6|56893.6|57033.2|56908.2|56891.1|56766.1|707
1620262500000|2021-05-06 00:55:00|57016.8|56891.8|57057.4|56932.4|57147.9|57022.9|56956.6|56831.6|741
1620262800000|2021-05-06 01:00:00|57060|56935|56859.1|56734.1|57060|56935|56838.1|56713.1|771
1620263100000|2021-05-06 01:05:00|56858.9|56733.9|56947.2|56822.2|57022.9|56897.9|56854|56729|742
1620263400000|2021-05-06 01:10:00|56947|56822|56866.3|56741.3|56947.4|56822.4|56719.2|56594.2|760
1620263700000|2021-05-06 01:15:00|56868.1|56743.1|56776.6|56651.6|56932.8|56807.8|56765.1|56640.1|672
1620264000000|2021-05-06 01:20:00|56772.4|56647.4|56901.8|56776.8|56948.8|56823.8|56707.2|56582.2|741
1620264300000|2021-05-06 01:25:00|56900.2|56775.2|57050.9|56925.9|57063.9|56938.9|56885.2|56760.2|740
1620264600000|2021-05-06 01:30:00|57060.1|56935.1|57199.7|57074.7|57213.6|57088.6|57040.5|56915.5|659
1620264900000|2021-05-06 01:35:00|57201.4|57076.4|57239.1|57114.1|57300.6|57175.6|57201.4|57076.4|647
1620265200000|2021-05-06 01:40:00|57239|57114|57216.2|57091.2|57289.4|57164.4|57207.5|57082.5|490
1620265500000|2021-05-06 01:45:00|57215.3|57090.3|57099|56974|57286.5|57161.5|57095.4|56970.4|576
1620265800000|2021-05-06 01:50:00|57100.4|56975.4|56998.4|56873.4|57101|56976|56990.9|56865.9|501
1620266100000|2021-05-06 01:55:00|56996.9|56871.9|56939.9|56814.9|57016.9|56891.9|56911|56786|439
1620266400000|2021-05-06 02:00:00|56941.3|56816.3|56888.4|56763.4|56942.3|56817.3|56832.1|56707.1|598
1620266700000|2021-05-06 02:05:00|56890.2|56765.2|57096.5|56971.5|57106.3|56981.3|56886.2|56761.2|521
1620267000000|2021-05-06 02:10:00|57096.6|56971.6|57028.8|56903.8|57158|57033|57028.8|56903.8|601
1620267300000|2021-05-06 02:15:00|57023.5|56898.5|57222.6|57097.6|57228.5|57103.5|56947.1|56822.1|664
1620267600000|2021-05-06 02:20:00|57223.7|57098.7|57135.2|57010.2|57263.5|57138.5|57118.8|56993.8|639
1620267900000|2021-05-06 02:25:00|57134|57009|57256.2|57131.2|57266.4|57141.4|57061.6|56936.6|643
1620268200000|2021-05-06 02:30:00|57255.7|57130.7|57169.9|57044.9|57262|57137|57161.3|57036.3|685
1620268500000|2021-05-06 02:35:00|57169.6|57044.6|57163.8|57038.8|57216.9|57091.9|57145.9|57020.9|655
1620268800000|2021-05-06 02:40:00|57164.6|57039.6|57096.4|56971.4|57179.2|57054.2|57092.4|56967.4|521
1620269100000|2021-05-06 02:45:00|57096.9|56971.9|57081.9|56956.9|57115.4|56990.4|56981.9|56856.9|690
1620269400000|2021-05-06 02:50:00|57081.3|56956.3|57201.4|57076.4|57204.5|57079.5|57063.7|56938.7|567
1620269700000|2021-05-06 02:55:00|57200.4|57075.4|57150.5|57025.5|57212.1|57087.1|57115.9|56990.9|501
1620270000000|2021-05-06 03:00:00|57149.9|57024.9|56941.5|56816.5|57150|57025|56903.6|56778.6|691
1620270300000|2021-05-06 03:05:00|56942.3|56817.3|56962.9|56837.9|56965.6|56840.6|56923.8|56798.8|494
1620270600000|2021-05-06 03:10:00|56962.8|56837.8|56991.9|56866.9|57017.9|56892.9|56934.5|56809.5|554
1620270900000|2021-05-06 03:15:00|56997.5|56872.5|56930.7|56805.7|57005.6|56880.6|56883.9|56758.9|563
1620271200000|2021-05-06 03:20:00|56930.4|56805.4|56950.6|56825.6|56991.6|56866.6|56903.8|56778.8|625
1620271500000|2021-05-06 03:25:00|56950.3|56825.3|56910.2|56785.2|56961.9|56836.9|56854.6|56729.6|564
1620271800000|2021-05-06 03:30:00|56914.9|56789.9|56980.4|56855.4|56984.6|56859.6|56860.1|56735.1|501
1620272100000|2021-05-06 03:35:00|56980.6|56855.6|56895.9|56770.9|56996.6|56871.6|56825.6|56700.6|621
1620272400000|2021-05-06 03:40:00|56896.5|56771.5|56835|56710|56932.5|56807.5|56815.8|56690.8|628
1620272700000|2021-05-06 03:45:00|56835.1|56710.1|56977.9|56852.9|56998.9|56873.9|56762.8|56637.8|610
1620273000000|2021-05-06 03:50:00|56977.8|56852.8|56972|56847|56988|56863|56952.4|56827.4|570
1620273300000|2021-05-06 03:55:00|56975.4|56850.4|56932|56807|57027.2|56902.2|56932|56807|553
1620273600000|2021-05-06 04:00:00|56928.8|56803.8|57036.5|56911.5|57036.6|56911.6|56852.5|56727.5|606
1620273900000|2021-05-06 04:05:00|57036.1|56911.1|57153.6|57028.6|57235.7|57110.7|57036.1|56911.1|695
1620274200000|2021-05-06 04:10:00|57153.3|57028.3|57187.1|57062.1|57244|57119|57088.7|56963.7|724
1620274500000|2021-05-06 04:15:00|57186.1|57061.1|57362.9|57237.9|57362.9|57237.9|57168.8|57043.8|683
1620274800000|2021-05-06 04:20:00|57363.6|57238.6|57370.4|57245.4|57413.8|57288.8|57305.5|57180.5|645
1620275100000|2021-05-06 04:25:00|57370.9|57245.9|57527.2|57402.2|57528.6|57403.6|57370.7|57245.7|624
1620275400000|2021-05-06 04:30:00|57527.3|57402.3|57445.1|57320.1|57661.3|57536.3|57445.1|57320.1|715
1620275700000|2021-05-06 04:35:00|57445.6|57320.6|57429.8|57304.8|57481.9|57356.9|57366|57241|625
1620276000000|2021-05-06 04:40:00|57426.3|57301.3|57316.1|57191.1|57479.4|57354.4|57240.5|57115.5|523
1620276300000|2021-05-06 04:45:00|57314.8|57189.8|57155.2|57030.2|57314.8|57189.8|57137.4|57012.4|668
1620276600000|2021-05-06 04:50:00|57152.7|57027.7|57066|56941|57184.7|57059.7|57056|56931|557
1620276900000|2021-05-06 04:55:00|57065.2|56940.2|57055.9|56930.9|57074.1|56949.1|56956.4|56831.4|635
1620277200000|2021-05-06 05:00:00|57063.7|56938.7|56926.6|56801.6|57078.9|56953.9|56893.7|56768.7|619
1620277500000|2021-05-06 05:05:00|56929.4|56804.4|56977.1|56852.1|57005.2|56880.2|56910.5|56785.5|585
1620277800000|2021-05-06 05:10:00|56977|56852|57050.2|56925.2|57065.4|56940.4|56945.7|56820.7|571
1620278100000|2021-05-06 05:15:00|57047.6|56922.6|57140.7|57015.7|57148.7|57023.7|57046.4|56921.4|511
1620278400000|2021-05-06 05:20:00|57142.3|57017.3|57148.1|57023.1|57171.8|57046.8|57121.6|56996.6|606
1620278700000|2021-05-06 05:25:00|57147.9|57022.9|57214.9|57089.9|57214.9|57089.9|57147.2|57022.2|482
1620279000000|2021-05-06 05:30:00|57210.6|57085.6|57306.3|57181.3|57308.3|57183.3|57142.6|57017.6|590
1620279300000|2021-05-06 05:35:00|57307.4|57182.4|57452.8|57327.8|57468.8|57343.8|57306.4|57181.4|520
1620279600000|2021-05-06 05:40:00|57453.2|57328.2|57217.3|57092.3|57454.7|57329.7|57216.8|57091.8|565
1620279900000|2021-05-06 05:45:00|57218.9|57093.9|57307.5|57182.5|57319.2|57194.2|57058.5|56933.5|579
1620280200000|2021-05-06 05:50:00|57308.1|57183.1|57261.4|57136.4|57381.5|57256.5|57190.3|57065.3|609
1620280500000|2021-05-06 05:55:00|57261.1|57136.1|57298.5|57173.5|57307.8|57182.8|57188.3|57063.3|632
1620280800000|2021-05-06 06:00:00|57297.9|57172.9|57138.6|57013.6|57298.1|57173.1|57122|56997|615
1620281100000|2021-05-06 06:05:00|57138.2|57013.2|57069.2|56944.2|57145.3|57020.3|57009.4|56884.4|657
1620281400000|2021-05-06 06:10:00|57069.1|56944.1|57003.3|56878.3|57070.9|56945.9|56945.1|56820.1|647
1620281700000|2021-05-06 06:15:00|57002.8|56877.8|57135.6|57010.6|57194.6|57069.6|56990.7|56865.7|735
1620282000000|2021-05-06 06:20:00|57133.6|57008.6|57055.2|56930.2|57145.1|57020.1|57034.7|56909.7|518
1620282300000|2021-05-06 06:25:00|57055.1|56930.1|57030.5|56905.5|57067|56942|56976.2|56851.2|607
1620282600000|2021-05-06 06:30:00|57030.3|56905.3|56903.9|56778.9|57034.6|56909.6|56887|56762|670
1620282900000|2021-05-06 06:35:00|56904.3|56779.3|56910.2|56785.2|56965.8|56840.8|56854.1|56729.1|673
1620283200000|2021-05-06 06:40:00|56910.4|56785.4|56984.9|56859.9|56999.8|56874.8|56904.2|56779.2|593
1620283500000|2021-05-06 06:45:00|56984.4|56859.4|56806.2|56681.2|56984.9|56859.9|56715.6|56590.6|671
1620283800000|2021-05-06 06:50:00|56808.1|56683.1|56859.3|56734.3|56960.7|56835.7|56794|56669|623
1620284100000|2021-05-06 06:55:00|56853.9|56728.9|56705.7|56580.7|56863.1|56738.1|56614.7|56489.7|751
1620284400000|2021-05-06 07:00:00|56705.5|56580.5|56783.6|56658.6|56791.2|56666.2|56518|56393|705
1620284700000|2021-05-06 07:05:00|56787.1|56662.1|56804.4|56679.4|56888.2|56763.2|56769.4|56644.4|587
1620285000000|2021-05-06 07:10:00|56806.5|56681.5|56763.3|56638.3|56829.8|56704.8|56660.8|56535.8|628
1620285300000|2021-05-06 07:15:00|56763.1|56638.1|56861.6|56736.6|56902.2|56777.2|56669.9|56544.9|715
1620285600000|2021-05-06 07:20:00|56861.2|56736.2|56844.5|56719.5|56891.9|56766.9|56818.1|56693.1|652
1620285900000|2021-05-06 07:25:00|56843.5|56718.5|56919.5|56794.5|56919.5|56794.5|56841.3|56716.3|635
1620286200000|2021-05-06 07:30:00|56919.4|56794.4|56899.3|56774.3|56924.9|56799.9|56854.5|56729.5|512
1620286500000|2021-05-06 07:35:00|56899.8|56774.8|56973.1|56848.1|56975.6|56850.6|56842.7|56717.7|515
1620286800000|2021-05-06 07:40:00|56958.2|56833.2|56901.4|56776.4|57000.5|56875.5|56901.4|56776.4|530
1620287100000|2021-05-06 07:45:00|56901.3|56776.3|56828.1|56703.1|56904|56779|56770.8|56645.8|437
1620287400000|2021-05-06 07:50:00|56828.6|56703.6|56861.9|56736.9|57000.3|56875.3|56827.6|56702.6|569
1620287700000|2021-05-06 07:55:00|56866|56741|56934.8|56809.8|56948.5|56823.5|56858|56733|469
1620288000000|2021-05-06 08:00:00|56935|56810|57152.6|57027.6|57191.4|57066.4|56923.2|56798.2|632
1620288300000|2021-05-06 08:05:00|57152.8|57027.8|57090.9|56965.9|57158.6|57033.6|57076.1|56951.1|639
1620288600000|2021-05-06 08:10:00|57092.3|56967.3|57074.5|56949.5|57125.6|57000.6|57061.3|56936.3|602
1620288900000|2021-05-06 08:15:00|57074.4|56949.4|57053.5|56928.5|57074.4|56949.4|56981.2|56856.2|503
1620289200000|2021-05-06 08:20:00|57053.1|56928.1|57147.7|57022.7|57208.6|57083.6|57000.3|56875.3|608
1620289500000|2021-05-06 08:25:00|57146.7|57021.7|57289.9|57164.9|57289.9|57164.9|57137.1|57012.1|595
1620289800000|2021-05-06 08:30:00|57292|57167|57229.8|57104.8|57316.5|57191.5|57229.7|57104.7|564
1620290100000|2021-05-06 08:35:00|57228.5|57103.5|57191.2|57066.2|57231.7|57106.7|57120.8|56995.8|631
1620290400000|2021-05-06 08:40:00|57191.3|57066.3|57181.5|57056.5|57216.5|57091.5|57152.9|57027.9|499
1620290700000|2021-05-06 08:45:00|57182.4|57057.4|57088.3|56963.3|57185.4|57060.4|57041.3|56916.3|596
1620291000000|2021-05-06 08:50:00|57087.7|56962.7|56972.9|56847.9|57093.5|56968.5|56961.8|56836.8|541
1620291300000|2021-05-06 08:55:00|56973.4|56848.4|57031.4|56906.4|57105.9|56980.9|56973.4|56848.4|508
1620291600000|2021-05-06 09:00:00|57032.2|56907.2|57090.6|56965.6|57095.4|56970.4|56902.4|56777.4|640
1620291900000|2021-05-06 09:05:00|57089.8|56964.8|57160.2|57035.2|57168.5|57043.5|57054.3|56929.3|506
1620292200000|2021-05-06 09:10:00|57160|57035|57087.4|56962.4|57160|57035|57070.6|56945.6|584
1620292500000|2021-05-06 09:15:00|57087.6|56962.6|56943.3|56818.3|57100.2|56975.2|56930.3|56805.3|562
1620292800000|2021-05-06 09:20:00|56945.7|56820.7|57079.7|56954.7|57089.7|56964.7|56889.3|56764.3|580
1620293100000|2021-05-06 09:25:00|57078.3|56953.3|57261.9|57136.9|57265.8|57140.8|57048.9|56923.9|611
1620293400000|2021-05-06 09:30:00|57263.7|57138.7|57225.3|57100.3|57268.8|57143.8|57157.3|57032.3|618
1620293700000|2021-05-06 09:35:00|57226.1|57101.1|57189.8|57064.8|57280.4|57155.4|57181.8|57056.8|618
1620294000000|2021-05-06 09:40:00|57190.2|57065.2|57384.4|57259.4|57390.6|57265.6|57183.7|57058.7|560
1620294300000|2021-05-06 09:45:00|57384.5|57259.5|57356|57231|57386.6|57261.6|57308|57183|561
1620294600000|2021-05-06 09:50:00|57355.4|57230.4|57349.5|57224.5|57361.1|57236.1|57302.9|57177.9|611
1620294900000|2021-05-06 09:55:00|57360.2|57235.2|57371.4|57246.4|57419.9|57294.9|57355|57230|649
1620295200000|2021-05-06 10:00:00|57372|57247|57293|57168|57391.8|57266.8|57257.6|57132.6|538
1620295500000|2021-05-06 10:05:00|57294.6|57169.6|57636.2|57511.2|57654.2|57529.2|57286|57161|663
1620295800000|2021-05-06 10:10:00|57636.6|57511.6|58080.1|57955.1|58129.1|58004.1|57635.7|57510.7|743
1620296100000|2021-05-06 10:15:00|58077.9|57952.9|58234.9|58109.9|58265.6|58140.6|58077.5|57952.5|727
1620296400000|2021-05-06 10:20:00|58235.1|58110.1|58412.3|58287.3|58461.6|58336.6|58233.7|58108.7|745
1620296700000|2021-05-06 10:25:00|58412.7|58287.7|58382.7|58257.7|58413.2|58288.2|58213.5|58088.5|749
1620297000000|2021-05-06 10:30:00|58383|58258|58239|58114|58439.2|58314.2|58189.7|58064.7|732
1620297300000|2021-05-06 10:35:00|58238.5|58113.5|58301.3|58176.3|58343.2|58218.2|58238.5|58113.5|644
1620297600000|2021-05-06 10:40:00|58299.9|58174.9|58248.6|58123.6|58308.4|58183.4|58220.5|58095.5|656
1620297900000|2021-05-06 10:45:00|58248.5|58123.5|58100.5|57975.5|58270|58145|58087.7|57962.7|655
1620298200000|2021-05-06 10:50:00|58099.2|57974.2|58125|58000|58179.1|58054.1|58089.6|57964.6|649
1620298500000|2021-05-06 10:55:00|58125.1|58000.1|58101.8|57976.8|58190|58065|58063.8|57938.8|650
1620298800000|2021-05-06 11:00:00|58103.9|57978.9|58057.8|57932.8|58134.1|58009.1|57930.7|57805.7|621
1620299100000|2021-05-06 11:05:00|58064.9|57939.9|57926.1|57801.1|58068.7|57943.7|57817.4|57692.4|677
1620299400000|2021-05-06 11:10:00|57926.6|57801.6|57933.3|57808.3|58003.6|57878.6|57860.1|57735.1|599
1620299700000|2021-05-06 11:15:00|57933.4|57808.4|57951|57826|58042.1|57917.1|57927.8|57802.8|645
1620300000000|2021-05-06 11:20:00|57953.1|57828.1|57942|57817|57971.8|57846.8|57856.8|57731.8|549
1620300300000|2021-05-06 11:25:00|57940.7|57815.7|57958.6|57833.6|57969.9|57844.9|57912.1|57787.1|592
1620300600000|2021-05-06 11:30:00|57956.4|57831.4|58007.7|57882.7|58084.9|57959.9|57896.9|57771.9|653
1620300900000|2021-05-06 11:35:00|58007.6|57882.6|58153|58028|58153|58028|58005.9|57880.9|578
1620301200000|2021-05-06 11:40:00|58151.9|58026.9|58179.7|58054.7|58220.4|58095.4|58146.2|58021.2|643
1620301500000|2021-05-06 11:45:00|58179.1|58054.1|58129.1|58004.1|58251.1|58126.1|58108.1|57983.1|636
1620301800000|2021-05-06 11:50:00|58129.7|58004.7|58092.9|57967.9|58137.9|58012.9|58051|57926|637
1620302100000|2021-05-06 11:55:00|58092.8|57967.8|58106.9|57981.9|58106.9|57981.9|58028.8|57903.8|592
1620302400000|2021-05-06 12:00:00|58106.4|57981.4|58044.7|57919.7|58182.6|58057.6|58010.1|57885.1|722
1620302700000|2021-05-06 12:05:00|58046|57921|58045.6|57920.6|58084|57959|58010.2|57885.2|686
1620303000000|2021-05-06 12:10:00|58045.7|57920.7|57897.4|57772.4|58080.6|57955.6|57886.5|57761.5|721
1620303300000|2021-05-06 12:15:00|57898.3|57773.3|57808.9|57683.9|57912.6|57787.6|57743.1|57618.1|738
1620303600000|2021-05-06 12:20:00|57809.1|57684.1|57872.1|57747.1|57902.9|57777.9|57804.8|57679.8|676
1620303900000|2021-05-06 12:25:00|57871.7|57746.7|57933.2|57808.2|57977.3|57852.3|57868.2|57743.2|657
1620304200000|2021-05-06 12:30:00|57933.6|57808.6|57851.5|57726.5|57936.2|57811.2|57767.2|57642.2|683
1620304500000|2021-05-06 12:35:00|57854.2|57729.2|57858.8|57733.8|57897.1|57772.1|57825.9|57700.9|627
1620304800000|2021-05-06 12:40:00|57848|57723|57820.3|57695.3|57875.7|57750.7|57786.1|57661.1|664
1620305100000|2021-05-06 12:45:00|57820.6|57695.6|57739.3|57614.3|57862.1|57737.1|57735.1|57610.1|626
1620305400000|2021-05-06 12:50:00|57738.3|57613.3|57792.4|57667.4|57796.8|57671.8|57680.7|57555.7|636
1620305700000|2021-05-06 12:55:00|57791.9|57666.9|57766.6|57641.6|57792.9|57667.9|57627.8|57502.8|648
1620306000000|2021-05-06 13:00:00|57767|57642|57752.2|57627.2|57823.1|57698.1|57710.9|57585.9|648
1620306300000|2021-05-06 13:05:00|57752.1|57627.1|57567.1|57442.1|57753.2|57628.2|57528.3|57403.3|681
1620306600000|2021-05-06 13:10:00|57567.2|57442.2|57492.6|57367.6|57671.9|57546.9|57446.6|57321.6|781
1620306900000|2021-05-06 13:15:00|57492.2|57367.2|57566.8|57441.8|57637.4|57512.4|57488|57363|759
1620307200000|2021-05-06 13:20:00|57568.2|57443.2|57458.2|57333.2|57575.6|57450.6|57355.1|57230.1|742
1620307500000|2021-05-06 13:25:00|57455.7|57330.7|57529.2|57404.2|57602|57477|57449.9|57324.9|596
1620307800000|2021-05-06 13:30:00|57529.6|57404.6|57516.7|57391.7|57624.3|57499.3|57500.1|57375.1|677
1620308100000|2021-05-06 13:35:00|57516.8|57391.8|57509.2|57384.2|57569.6|57444.6|57438.5|57313.5|707
1620308400000|2021-05-06 13:40:00|57509.3|57384.3|57529.1|57404.1|57563.3|57438.3|57436.3|57311.3|669
1620308700000|2021-05-06 13:45:00|57527.8|57402.8|57569.3|57444.3|57624.4|57499.4|57508.8|57383.8|709
1620309000000|2021-05-06 13:50:00|57568.8|57443.8|57579.4|57454.4|57641.6|57516.6|57542|57417|661
1620309300000|2021-05-06 13:55:00|57580.6|57455.6|57371.6|57246.6|57580.6|57455.6|57203.8|57078.8|740
1620309600000|2021-05-06 14:00:00|57394.1|57269.1|57333|57208|57482|57357|57276.8|57151.8|661
1620309900000|2021-05-06 14:05:00|57332.9|57207.9|57189|57064|57381.3|57256.3|57189|57064|642
1620310200000|2021-05-06 14:10:00|57181.6|57056.6|57164.4|57039.4|57230.7|57105.7|57025.4|56900.4|764
1620310500000|2021-05-06 14:15:00|57163.3|57038.3|57263.3|57138.3|57349.2|57224.2|57147.8|57022.8|862
1620310800000|2021-05-06 14:20:00|57263.2|57138.2|57285.5|57160.5|57308.5|57183.5|57204.6|57079.6|801
1620311100000|2021-05-06 14:25:00|57285.2|57160.2|57383.5|57258.5|57406.2|57281.2|57253|57128|715
1620311400000|2021-05-06 14:30:00|57383.2|57258.2|57312.4|57187.4|57452.7|57327.7|57288.4|57163.4|850
1620311700000|2021-05-06 14:35:00|57311.4|57186.4|57399.9|57274.9|57421|57296|57295.3|57170.3|892
1620312000000|2021-05-06 14:40:00|57397.3|57272.3|57306.2|57181.2|57403.3|57278.3|57289.5|57164.5|691
1620312300000|2021-05-06 14:45:00|57305.4|57180.4|57450|57325|57464.5|57339.5|57266.2|57141.2|857
1620312600000|2021-05-06 14:50:00|57451.6|57326.6|57412.9|57287.9|57516.9|57391.9|57408.5|57283.5|714
1620312900000|2021-05-06 14:55:00|57416.9|57291.9|57289.3|57164.3|57421.9|57296.9|57288.9|57163.9|764
1620313200000|2021-05-06 15:00:00|57289.6|57164.6|57187.1|57062.1|57386.7|57261.7|57125.4|57000.4|893
1620313500000|2021-05-06 15:05:00|57184.1|57059.1|57091.8|56966.8|57201|57076|57037.5|56912.5|857
1620313800000|2021-05-06 15:10:00|57091.3|56966.3|57170.6|57045.6|57218.5|57093.5|57016.3|56891.3|886
1620314100000|2021-05-06 15:15:00|57169.2|57044.2|57195.3|57070.3|57211|57086|57077.6|56952.6|822
1620314400000|2021-05-06 15:20:00|57190.7|57065.7|57128.5|57003.5|57221.9|57096.9|57122.6|56997.6|911
1620314700000|2021-05-06 15:25:00|57127.4|57002.4|57143.4|57018.4|57183.2|57058.2|57056.7|56931.7|907
1620315000000|2021-05-06 15:30:00|57134.9|57009.9|57212.8|57087.8|57233.7|57108.7|57129.6|57004.6|907
1620315300000|2021-05-06 15:35:00|57211.5|57086.5|57092.2|56967.2|57211.9|57086.9|57072.5|56947.5|896
1620315600000|2021-05-06 15:40:00|57091.6|56966.6|57177.3|57052.3|57208.6|57083.6|57090.2|56965.2|846
1620315900000|2021-05-06 15:45:00|57179.8|57054.8|57418.5|57293.5|57462.9|57337.9|57179.8|57054.8|929
1620316200000|2021-05-06 15:50:00|57418|57293|56938.2|56813.2|57454.1|57329.1|56925.8|56800.8|996
1620316500000|2021-05-06 15:55:00|56939.3|56814.3|57222.7|57097.7|57239.3|57114.3|56935.9|56810.9|959
1620316800000|2021-05-06 16:00:00|57225.2|57100.2|57307.5|57182.5|57322.2|57197.2|57224.5|57099.5|993
1620317100000|2021-05-06 16:05:00|57306.7|57181.7|57027.2|56902.2|57340.6|57215.6|56991.7|56866.7|1008
1620317400000|2021-05-06 16:10:00|57025.7|56900.7|57265.2|57140.2|57267.6|57142.6|57024.5|56899.5|1001
1620317700000|2021-05-06 16:15:00|57265.4|57140.4|57278.6|57153.6|57279.4|57154.4|57128.5|57003.5|956
1620318000000|2021-05-06 16:20:00|57278.1|57153.1|57560.8|57435.8|57561.7|57436.7|57278.1|57153.1|853
1620318300000|2021-05-06 16:25:00|57565.4|57440.4|57396|57271|57565.4|57440.4|57375.8|57250.8|983
1620318600000|2021-05-06 16:30:00|57395.5|57270.5|57257.5|57132.5|57414.8|57289.8|57240.9|57115.9|960
1620318900000|2021-05-06 16:35:00|57258.1|57133.1|57267.2|57142.2|57290.7|57165.7|57130.6|57005.6|940
1620319200000|2021-05-06 16:40:00|57265.8|57140.8|57210.6|57085.6|57330.6|57205.6|57200.6|57075.6|867
1620319500000|2021-05-06 16:45:00|57210.2|57085.2|56948.1|56823.1|57210.2|57085.2|56931.2|56806.2|977
1620319800000|2021-05-06 16:50:00|56947.7|56822.7|56975.5|56850.5|57028.6|56903.6|56718.6|56593.6|1052
1620320100000|2021-05-06 16:55:00|56977.2|56852.2|56845.2|56720.2|57079.8|56954.8|56838.9|56713.9|928
1620320400000|2021-05-06 17:00:00|56848.7|56723.7|57060|56935|57066.3|56941.3|56832.2|56707.2|933
1620320700000|2021-05-06 17:05:00|57061.4|56936.4|57068.7|56943.7|57080.4|56955.4|57010.3|56885.3|839
1620321000000|2021-05-06 17:10:00|57068|56943|57027.7|56902.7|57110.8|56985.8|56987.7|56862.7|874
1620321300000|2021-05-06 17:15:00|57027.9|56902.9|57125.5|57000.5|57139.7|57014.7|57023.7|56898.7|842
1620321600000|2021-05-06 17:20:00|57125.9|57000.9|57113.5|56988.5|57127.8|57002.8|57051.8|56926.8|703
1620321900000|2021-05-06 17:25:00|57113.4|56988.4|57112.3|56987.3|57136.6|57011.6|57096|56971|722
1620322200000|2021-05-06 17:30:00|57112.2|56987.2|57120.3|56995.3|57208.5|57083.5|57111.9|56986.9|781
1620322500000|2021-05-06 17:35:00|57118.6|56993.6|57030|56905|57133.7|57008.7|57029.4|56904.4|799
1620322800000|2021-05-06 17:40:00|57029.9|56904.9|57070.1|56945.1|57075.4|56950.4|57019.4|56894.4|642
1620323100000|2021-05-06 17:45:00|57069.8|56944.8|57018.2|56893.2|57071|56946|56871.2|56746.2|901
1620323400000|2021-05-06 17:50:00|57017.3|56892.3|57051.9|56926.9|57142.6|57017.6|57015.3|56890.3|813
1620323700000|2021-05-06 17:55:00|57052.4|56927.4|56910.4|56785.4|57053.2|56928.2|56910.4|56785.4|925
1620324000000|2021-05-06 18:00:00|56908.6|56783.6|56811.4|56686.4|57037.4|56912.4|56811.3|56686.3|869
1620324300000|2021-05-06 18:05:00|56811.2|56686.2|56954.3|56829.3|56993.2|56868.2|56809.9|56684.9|769
1620324600000|2021-05-06 18:10:00|56953|56828|56971.2|56846.2|57077.5|56952.5|56925.6|56800.6|926
1620324900000|2021-05-06 18:15:00|56969.5|56844.5|56972.9|56847.9|57001.7|56876.7|56880|56755|798
1620325200000|2021-05-06 18:20:00|56973.2|56848.2|56902.2|56777.2|56976.9|56851.9|56872.7|56747.7|848
1620325500000|2021-05-06 18:25:00|56901.2|56776.2|56803.4|56678.4|57007.7|56882.7|56798.4|56673.4|831
1620325800000|2021-05-06 18:30:00|56802.9|56677.9|55996.7|55871.7|56851.7|56726.7|55979.9|55854.9|929
1620326100000|2021-05-06 18:35:00|55996.9|55871.9|55858.3|55733.3|56180.6|56055.6|55844.3|55719.3|1049
1620326400000|2021-05-06 18:40:00|55856.1|55731.1|55709.4|55584.4|55863.2|55738.2|55647.8|55522.8|1085
1620326700000|2021-05-06 18:45:00|55709.5|55584.5|55925.1|55800.1|55954.3|55829.3|55582.4|55457.4|992
1620327000000|2021-05-06 18:50:00|55926.1|55801.1|56032.8|55907.8|56075.8|55950.8|55897.7|55772.7|846
1620327300000|2021-05-06 18:55:00|56027.6|55902.6|55858|55733|56047.3|55922.3|55846.7|55721.7|958
1620327600000|2021-05-06 19:00:00|55860.5|55735.5|55977.5|55852.5|56013.1|55888.1|55744.5|55619.5|924
1620327900000|2021-05-06 19:05:00|55978.2|55853.2|55848.5|55723.5|56015.3|55890.3|55777.3|55652.3|897
1620328200000|2021-05-06 19:10:00|55848.1|55723.1|55739.3|55614.3|55907.1|55782.1|55620.4|55495.4|1072
1620328500000|2021-05-06 19:15:00|55740.7|55615.7|55434.8|55309.8|55740.7|55615.7|55375.6|55250.6|1092
1620328800000|2021-05-06 19:20:00|55435|55310|55548.7|55423.7|55634.3|55509.3|55388|55263|1074
1620329100000|2021-05-06 19:25:00|55541.6|55416.6|55745.9|55620.9|55758.1|55633.1|55519.6|55394.6|888
1620329400000|2021-05-06 19:30:00|55749.4|55624.4|55911.5|55786.5|55911.5|55786.5|55748.9|55623.9|922
1620329700000|2021-05-06 19:35:00|55911.9|55786.9|55953.1|55828.1|56020.3|55895.3|55873.5|55748.5|948
1620330000000|2021-05-06 19:40:00|55952.8|55827.8|56022|55897|56076.4|55951.4|55902.2|55777.2|1044
1620330300000|2021-05-06 19:45:00|56021.3|55896.3|56229.2|56104.2|56239.7|56114.7|56013.3|55888.3|940
1620330600000|2021-05-06 19:50:00|56229.4|56104.4|56366.3|56241.3|56419|56294|56229.2|56104.2|1066
1620330900000|2021-05-06 19:55:00|56357.2|56232.2|56238.7|56113.7|56357.3|56232.3|56206.9|56081.9|974
1620331200000|2021-05-06 20:00:00|56238.8|56113.8|56144.3|56019.3|56294.3|56169.3|56090.8|55965.8|954
1620331500000|2021-05-06 20:05:00|56143.8|56018.8|56033.5|55908.5|56152.3|56027.3|55914.4|55789.4|913
1620331800000|2021-05-06 20:10:00|56033.3|55908.3|55897|55772|56063.2|55938.2|55797.2|55672.2|950
1620332100000|2021-05-06 20:15:00|55892|55767|55949|55824|56052.1|55927.1|55823.2|55698.2|901
1620332400000|2021-05-06 20:20:00|55949.8|55824.8|56009.1|55884.1|56045.5|55920.5|55922.4|55797.4|891
1620332700000|2021-05-06 20:25:00|56007.9|55882.9|56098.9|55973.9|56099.8|55974.8|56001.2|55876.2|776
1620333000000|2021-05-06 20:30:00|56099.9|55974.9|55911.3|55786.3|56104.5|55979.5|55908.5|55783.5|814
1620333300000|2021-05-06 20:35:00|55911.1|55786.1|56324.9|56199.9|56328.4|56203.4|55911.1|55786.1|787
1620333600000|2021-05-06 20:40:00|56323.5|56198.5|55976.3|55851.3|56350.2|56225.2|55963|55838|925
1620333900000|2021-05-06 20:45:00|55976.5|55851.5|56107.3|55982.3|56110.1|55985.1|55940.6|55815.6|977
1620334200000|2021-05-06 20:50:00|56108.3|55983.3|55984|55859|56162.1|56037.1|55958.5|55833.5|892
1620334500000|2021-05-06 20:55:00|55983.9|55858.9|56017.5|55892.5|56074.2|55949.2|55976.7|55851.7|823
1620334800000|2021-05-06 21:00:00|56018|55893|56119.1|55994.1|56122.4|55997.4|56003.3|55878.3|805
1620335100000|2021-05-06 21:05:00|56112.3|55987.3|56025.2|55900.2|56135.1|56010.1|56024.1|55899.1|515
1620335400000|2021-05-06 21:10:00|56027.2|55902.2|56214.3|56089.3|56232.5|56107.5|56025.5|55900.5|636
1620335700000|2021-05-06 21:15:00|56214.7|56089.7|56197.1|56072.1|56226.6|56101.6|56132.2|56007.2|519
1620336000000|2021-05-06 21:20:00|56198.4|56073.4|56321.9|56196.9|56321.9|56196.9|56198.4|56073.4|506
1620336300000|2021-05-06 21:25:00|56321.8|56196.8|56333.9|56208.9|56352.2|56227.2|56293.1|56168.1|827
1620336600000|2021-05-06 21:30:00|56333.8|56208.8|56314.6|56189.6|56344.6|56219.6|56275.6|56150.6|583
1620336900000|2021-05-06 21:35:00|56314.4|56189.4|56427.8|56302.8|56430.6|56305.6|56314.4|56189.4|557
1620337200000|2021-05-06 21:40:00|56427.5|56302.5|56377.5|56252.5|56427.8|56302.8|56348.6|56223.6|578
1620337500000|2021-05-06 21:45:00|56377.7|56252.7|56546.7|56421.7|56553.7|56428.7|56377.7|56252.7|675
1620337800000|2021-05-06 21:50:00|56546.6|56421.6|56380.5|56255.5|56546.6|56421.6|56378.6|56253.6|674
1620338100000|2021-05-06 21:55:00|56380.3|56255.3|56411.1|56286.1|56457.3|56332.3|56378.1|56253.1|648
1620338400000|2021-05-06 22:00:00|56410.5|56285.5|56382.3|56257.3|56412.2|56287.2|56323.7|56198.7|705
1620338700000|2021-05-06 22:05:00|56383.8|56258.8|56471.5|56346.5|56474.1|56349.1|56354.9|56229.9|883
1620339000000|2021-05-06 22:10:00|56471|56346|56314.1|56189.1|56491.5|56366.5|56301.2|56176.2|872
1620339300000|2021-05-06 22:15:00|56314|56189|56434.7|56309.7|56488.6|56363.6|56312.3|56187.3|884
1620339600000|2021-05-06 22:20:00|56425.6|56300.6|56454.5|56329.5|56545.3|56420.3|56395.6|56270.6|860
1620339900000|2021-05-06 22:25:00|56456|56331|56344.4|56219.4|56474.6|56349.6|56332.7|56207.7|865
1620340200000|2021-05-06 22:30:00|56344.6|56219.6|56419.6|56294.6|56464.7|56339.7|56344.2|56219.2|800
1620340500000|2021-05-06 22:35:00|56419|56294|56545.6|56420.6|56556.4|56431.4|56410.5|56285.5|724
1620340800000|2021-05-06 22:40:00|56545.8|56420.8|56611.9|56486.9|56654.7|56529.7|56538.7|56413.7|813
1620341100000|2021-05-06 22:45:00|56612|56487|56534.3|56409.3|56614.5|56489.5|56527.9|56402.9|777
1620341400000|2021-05-06 22:50:00|56535.5|56410.5|56511.4|56386.4|56537.1|56412.1|56500.6|56375.6|696
1620341700000|2021-05-06 22:55:00|56511.3|56386.3|56602.1|56477.1|56607.7|56482.7|56499.8|56374.8|828
1620342000000|2021-05-06 23:00:00|56602.2|56477.2|56452.2|56327.2|56614.1|56489.1|56450.4|56325.4|685
1620342300000|2021-05-06 23:05:00|56452.1|56327.1|56580.9|56455.9|56581.1|56456.1|56451.3|56326.3|775
1620342600000|2021-05-06 23:10:00|56581.1|56456.1|56627.6|56502.6|56654.2|56529.2|56580.2|56455.2|812
1620342900000|2021-05-06 23:15:00|56627.7|56502.7|56505.9|56380.9|56741.5|56616.5|56505.2|56380.2|781
1620343200000|2021-05-06 23:20:00|56504.3|56379.3|56442.1|56317.1|56541.5|56416.5|56397.9|56272.9|802
1620343500000|2021-05-06 23:25:00|56443|56318|56632.3|56507.3|56635.6|56510.6|56442.8|56317.8|730
1620343800000|2021-05-06 23:30:00|56631.9|56506.9|56842.5|56717.5|56875.2|56750.2|56612.9|56487.9|748
1620344100000|2021-05-06 23:35:00|56844.8|56719.8|56686.9|56561.9|56844.8|56719.8|56656.1|56531.1|763
1620344400000|2021-05-06 23:40:00|56688.4|56563.4|56568|56443|56688.4|56563.4|56528.3|56403.3|795
1620344700000|2021-05-06 23:45:00|56567.7|56442.7|56670.1|56545.1|56675.1|56550.1|56479.9|56354.9|848
1620345000000|2021-05-06 23:50:00|56673.6|56548.6|56545.1|56420.1|56700.4|56575.4|56527.7|56402.7|719
1620345300000|2021-05-06 23:55:00|56544.7|56419.7|56485|56360|56545.6|56420.6|56411.4|56286.4|719
1620345600000|2021-05-07 00:00:00|56485.2|56360.2|56304.5|56179.5|56542.5|56417.5|56292|56167|864
1620345900000|2021-05-07 00:05:00|56305.4|56180.4|56435.2|56310.2|56438.4|56313.4|56153.1|56028.1|1010
1620346200000|2021-05-07 00:10:00|56438.5|56313.5|56793.4|56668.4|56816.2|56691.2|56387.6|56262.6|985
1620346500000|2021-05-07 00:15:00|56792.6|56667.6|57079.3|56954.3|57173.8|57048.8|56790.6|56665.6|1009
1620346800000|2021-05-07 00:20:00|57079.4|56954.4|56983.9|56858.9|57129.2|57004.2|56980.6|56855.6|1028
1620347100000|2021-05-07 00:25:00|56988.9|56863.9|56867.7|56742.7|56989.1|56864.1|56843.1|56718.1|892
1620347400000|2021-05-07 00:30:00|56866.9|56741.9|56797.1|56672.1|56872.6|56747.6|56691.3|56566.3|977
1620347700000|2021-05-07 00:35:00|56795.6|56670.6|56773.5|56648.5|56921.2|56796.2|56765|56640|991
1620348000000|2021-05-07 00:40:00|56773.3|56648.3|56816.2|56691.2|56841.1|56716.1|56679.8|56554.8|954
1620348300000|2021-05-07 00:45:00|56818.2|56693.2|56722.4|56597.4|56913.5|56788.5|56712.3|56587.3|929
1620348600000|2021-05-07 00:50:00|56722.8|56597.8|56680.9|56555.9|56813.5|56688.5|56676.3|56551.3|849
1620348900000|2021-05-07 00:55:00|56681|56556|56515.5|56390.5|56723|56598|56493.4|56368.4|932
1620349200000|2021-05-07 01:00:00|56511.1|56386.1|56433.9|56308.9|56639.1|56514.1|56427.5|56302.5|990
1620349500000|2021-05-07 01:05:00|56434.2|56309.2|56303.2|56178.2|56482.7|56357.7|56294.6|56169.6|1018
1620349800000|2021-05-07 01:10:00|56301.5|56176.5|56137|56012|56314.4|56189.4|56078|55953|1054
1620350100000|2021-05-07 01:15:00|56136|56011|56300|56175|56300|56175|56133.6|56008.6|950
1620350400000|2021-05-07 01:20:00|56300.5|56175.5|56264|56139|56336.1|56211.1|56231.3|56106.3|835
1620350700000|2021-05-07 01:25:00|56263.3|56138.3|56341.5|56216.5|56345.9|56220.9|56263|56138|819
1620351000000|2021-05-07 01:30:00|56342.4|56217.4|56359.4|56234.4|56386|56261|56291.3|56166.3|808
1620351300000|2021-05-07 01:35:00|56359|56234|56253.2|56128.2|56363.4|56238.4|56230.6|56105.6|710
1620351600000|2021-05-07 01:40:00|56251.5|56126.5|56177.8|56052.8|56307.8|56182.8|56154.7|56029.7|816
1620351900000|2021-05-07 01:45:00|56184.1|56059.1|56099.3|55974.3|56313.8|56188.8|56045.6|55920.6|910
1620352200000|2021-05-07 01:50:00|56099.4|55974.4|56183.5|56058.5|56263.9|56138.9|56093.2|55968.2|862
1620352500000|2021-05-07 01:55:00|56182.7|56057.7|56272.3|56147.3|56355.2|56230.2|56181.1|56056.1|786
1620352800000|2021-05-07 02:00:00|56272.5|56147.5|56292.1|56167.1|56465.1|56340.1|56203.5|56078.5|925
1620353100000|2021-05-07 02:05:00|56290.1|56165.1|56264.3|56139.3|56374.5|56249.5|56258.9|56133.9|925
1620353400000|2021-05-07 02:10:00|56264.1|56139.1|56365.7|56240.7|56365.7|56240.7|56248.3|56123.3|1004
1620353700000|2021-05-07 02:15:00|56366.9|56241.9|56319.2|56194.2|56375.8|56250.8|56243.9|56118.9|985
1620354000000|2021-05-07 02:20:00|56318.8|56193.8|56318.2|56193.2|56365.3|56240.3|56245.7|56120.7|918
1620354300000|2021-05-07 02:25:00|56318.4|56193.4|56007.5|55882.5|56319.4|56194.4|56007.5|55882.5|872
1620354600000|2021-05-07 02:30:00|55991|55866|56003.4|55878.4|56034.4|55909.4|55845.5|55720.5|943
1620354900000|2021-05-07 02:35:00|56003.3|55878.3|55720.7|55595.7|56019.1|55894.1|55692|55567|934
1620355200000|2021-05-07 02:40:00|55719.7|55594.7|55751.2|55626.2|55811|55686|55643.1|55518.1|1039
1620355500000|2021-05-07 02:45:00|55743.4|55618.4|55983.5|55858.5|55993.7|55868.7|55736.7|55611.7|904
1620355800000|2021-05-07 02:50:00|55986.7|55861.7|55937.8|55812.8|56054.3|55929.3|55889.3|55764.3|891
1620356100000|2021-05-07 02:55:00|55940.1|55815.1|55909.6|55784.6|55970.1|55845.1|55865.4|55740.4|764
1620356400000|2021-05-07 03:00:00|55909.7|55784.7|56135.1|56010.1|56183.9|56058.9|55786.8|55661.8|922
1620356700000|2021-05-07 03:05:00|56136.1|56011.1|55982.5|55857.5|56138.8|56013.8|55920.9|55795.9|881
1620357000000|2021-05-07 03:10:00|55984.1|55859.1|56012.1|55887.1|56068.3|55943.3|55938.4|55813.4|816
1620357300000|2021-05-07 03:15:00|56010.3|55885.3|56009.7|55884.7|56066.4|55941.4|55907.3|55782.3|827
1620357600000|2021-05-07 03:20:00|56010|55885|55835.1|55710.1|56064.3|55939.3|55828.2|55703.2|860
1620357900000|2021-05-07 03:25:00|55835.2|55710.2|55680.1|55555.1|55838.1|55713.1|55653.7|55528.7|868
1620358200000|2021-05-07 03:30:00|55683.2|55558.2|55764.2|55639.2|55937.9|55812.9|55606.1|55481.1|927
1620358500000|2021-05-07 03:35:00|55764.3|55639.3|55871.2|55746.2|55955.1|55830.1|55723.8|55598.8|871
1620358800000|2021-05-07 03:40:00|55870.7|55745.7|55844.7|55719.7|55973.9|55848.9|55839|55714|802
1620359100000|2021-05-07 03:45:00|55843.9|55718.9|55994.3|55869.3|56023.6|55898.6|55827.9|55702.9|857
1620359400000|2021-05-07 03:50:00|55993.4|55868.4|55925.8|55800.8|55993.5|55868.5|55912.9|55787.9|828
1620359700000|2021-05-07 03:55:00|55925.6|55800.6|55808.6|55683.6|55931.8|55806.8|55803.9|55678.9|834
1620360000000|2021-05-07 04:00:00|55809|55684|55635.3|55510.3|55809|55684|55626.2|55501.2|997
1620360300000|2021-05-07 04:05:00|55635.2|55510.2|55560.1|55435.1|55710.2|55585.2|55474.2|55349.2|1022
1620360600000|2021-05-07 04:10:00|55560.3|55435.3|55775.7|55650.7|55779.5|55654.5|55526|55401|830
1620360900000|2021-05-07 04:15:00|55779.2|55654.2|55851.9|55726.9|55920.5|55795.5|55669.2|55544.2|971
1620361200000|2021-05-07 04:20:00|55852.9|55727.9|55655.1|55530.1|55853.9|55728.9|55620.9|55495.9|975
1620361500000|2021-05-07 04:25:00|55655.6|55530.6|55547.1|55422.1|55656.7|55531.7|55533.3|55408.3|982
1620361800000|2021-05-07 04:30:00|55547.2|55422.2|55551.6|55426.6|55632.2|55507.2|55465.8|55340.8|1003
1620362100000|2021-05-07 04:35:00|55551.5|55426.5|55535.9|55410.9|55596.7|55471.7|55364.5|55239.5|1036
1620362400000|2021-05-07 04:40:00|55533.8|55408.8|55762.8|55637.8|55762.8|55637.8|55508.3|55383.3|1033
1620362700000|2021-05-07 04:45:00|55758.9|55633.9|55700.5|55575.5|55769.6|55644.6|55648.4|55523.4|953
1620363000000|2021-05-07 04:50:00|55700.4|55575.4|55704.6|55579.6|55714.1|55589.1|55586.3|55461.3|768
1620363300000|2021-05-07 04:55:00|55702.4|55577.4|55922.1|55797.1|55971.6|55846.6|55694.6|55569.6|951
1620363600000|2021-05-07 05:00:00|55921.7|55796.7|55837|55712|55925.9|55800.9|55827.4|55702.4|926
1620363900000|2021-05-07 05:05:00|55831.6|55706.6|56033.1|55908.1|56065.4|55940.4|55831.6|55706.6|839
1620364200000|2021-05-07 05:10:00|56033|55908|56013.8|55888.8|56040.2|55915.2|55939.5|55814.5|828
1620364500000|2021-05-07 05:15:00|56014.4|55889.4|55995.2|55870.2|56030.3|55905.3|55936.6|55811.6|726
1620364800000|2021-05-07 05:20:00|55993.9|55868.9|56021.5|55896.5|56034.6|55909.6|55890|55765|893
1620365100000|2021-05-07 05:25:00|56021.2|55896.2|56047.5|55922.5|56057.2|55932.2|55930.9|55805.9|934
1620365400000|2021-05-07 05:30:00|56047.6|55922.6|56065.2|55940.2|56072.6|55947.6|55964.4|55839.4|802
1620365700000|2021-05-07 05:35:00|56065.4|55940.4|56093.2|55968.2|56164.7|56039.7|56030|55905|890
1620366000000|2021-05-07 05:40:00|56093|55968|56056.6|55931.6|56126.7|56001.7|56028.1|55903.1|877
1620366300000|2021-05-07 05:45:00|56055.1|55930.1|55986.2|55861.2|56065.5|55940.5|55984.7|55859.7|741
1620366600000|2021-05-07 05:50:00|55985.4|55860.4|55924.3|55799.3|56011.4|55886.4|55916.4|55791.4|759
1620366900000|2021-05-07 05:55:00|55924.5|55799.5|55906.1|55781.1|55984|55859|55905.4|55780.4|780
1620367200000|2021-05-07 06:00:00|55906.4|55781.4|55799.5|55674.5|55906.4|55781.4|55757.6|55632.6|866
1620367500000|2021-05-07 06:05:00|55800.3|55675.3|56121.3|55996.3|56128.4|56003.4|55798.6|55673.6|817
1620367800000|2021-05-07 06:10:00|56121.7|55996.7|56147.1|56022.1|56154.4|56029.4|56040.8|55915.8|740
1620368100000|2021-05-07 06:15:00|56145.9|56020.9|56179.9|56054.9|56226.6|56101.6|56100.6|55975.6|835
1620368400000|2021-05-07 06:20:00|56179.8|56054.8|56100.2|55975.2|56221.1|56096.1|56099|55974|628
1620368700000|2021-05-07 06:25:00|56100.8|55975.8|56092.5|55967.5|56159.5|56034.5|56070.4|55945.4|690
1620369000000|2021-05-07 06:30:00|56092.3|55967.3|56102.2|55977.2|56124.6|55999.6|56041.8|55916.8|720
1620369300000|2021-05-07 06:35:00|56101.9|55976.9|56068.1|55943.1|56114.6|55989.6|56035|55910|752
1620369600000|2021-05-07 06:40:00|56067.6|55942.6|56193.2|56068.2|56193.3|56068.3|56060.3|55935.3|602
1620369900000|2021-05-07 06:45:00|56191|56066|56205.2|56080.2|56293.3|56168.3|56186.7|56061.7|534
1620370200000|2021-05-07 06:50:00|56203.8|56078.8|56261|56136|56276.4|56151.4|56190.1|56065.1|549
1620370500000|2021-05-07 06:55:00|56261.5|56136.5|56217.3|56092.3|56266.2|56141.2|56206.5|56081.5|800
1620370800000|2021-05-07 07:00:00|56217.9|56092.9|56193.3|56068.3|56288.4|56163.4|56147.9|56022.9|913
1620371100000|2021-05-07 07:05:00|56192.6|56067.6|56119.8|55994.8|56194.1|56069.1|56086.4|55961.4|830
1620371400000|2021-05-07 07:10:00|56119.4|55994.4|56229.7|56104.7|56312.4|56187.4|56113.8|55988.8|865
1620371700000|2021-05-07 07:15:00|56230.6|56105.6|56223|56098|56306.3|56181.3|56222.8|56097.8|676
1620372000000|2021-05-07 07:20:00|56223.3|56098.3|56243.4|56118.4|56245.4|56120.4|56155.5|56030.5|698
1620372300000|2021-05-07 07:25:00|56242.8|56117.8|56335.7|56210.7|56370.5|56245.5|56242.8|56117.8|727
1620372600000|2021-05-07 07:30:00|56337.8|56212.8|56135.9|56010.9|56340.3|56215.3|56121.1|55996.1|778
1620372900000|2021-05-07 07:35:00|56134.6|56009.6|56018.6|55893.6|56134.6|56009.6|55967.1|55842.1|727
1620373200000|2021-05-07 07:40:00|56028.2|55903.2|56031.2|55906.2|56055.9|55930.9|55961.2|55836.2|650
1620373500000|2021-05-07 07:45:00|56030.7|55905.7|55900|55775|56092.1|55967.1|55884.5|55759.5|924
1620373800000|2021-05-07 07:50:00|55899.9|55774.9|55926.4|55801.4|55944.1|55819.1|55851.2|55726.2|823
1620374100000|2021-05-07 07:55:00|55924.7|55799.7|55863|55738|55933.9|55808.9|55804.5|55679.5|699
1620374400000|2021-05-07 08:00:00|55860.5|55735.5|55939.9|55814.9|55980.1|55855.1|55771.1|55646.1|817
1620374700000|2021-05-07 08:05:00|55939.8|55814.8|55997.5|55872.5|56126.9|56001.9|55918.9|55793.9|861
1620375000000|2021-05-07 08:10:00|55998.2|55873.2|55688.9|55563.9|56035.2|55910.2|55684.3|55559.3|865
1620375300000|2021-05-07 08:15:00|55688.6|55563.6|55763.1|55638.1|55796.6|55671.6|55677.6|55552.6|951
1620375600000|2021-05-07 08:20:00|55763.7|55638.7|55852|55727|55898|55773|55762.4|55637.4|808
1620375900000|2021-05-07 08:25:00|55852.6|55727.6|55918.8|55793.8|55928.2|55803.2|55792.2|55667.2|856
1620376200000|2021-05-07 08:30:00|55918.7|55793.7|55875.8|55750.8|56000.5|55875.5|55809.1|55684.1|853
1620376500000|2021-05-07 08:35:00|55887.9|55762.9|55750|55625|55898.6|55773.6|55749.6|55624.6|731
1620376800000|2021-05-07 08:40:00|55752.5|55627.5|55876.3|55751.3|55888.4|55763.4|55745.5|55620.5|721
1620377100000|2021-05-07 08:45:00|55876.2|55751.2|55993.1|55868.1|56003.9|55878.9|55875.4|55750.4|740
1620377400000|2021-05-07 08:50:00|55992.4|55867.4|56084.3|55959.3|56131.5|56006.5|55991.8|55866.8|797
1620377700000|2021-05-07 08:55:00|56084.7|55959.7|56186.1|56061.1|56243.1|56118.1|56084.4|55959.4|839
1620378000000|2021-05-07 09:00:00|56184.6|56059.6|56318.6|56193.6|56348.1|56223.1|56184.6|56059.6|756
1620378300000|2021-05-07 09:05:00|56323.2|56198.2|56339|56214|56398|56273|56282.6|56157.6|670
1620378600000|2021-05-07 09:10:00|56339.1|56214.1|56238.8|56113.8|56339.3|56214.3|56184.2|56059.2|675
1620378900000|2021-05-07 09:15:00|56239.1|56114.1|56159.6|56034.6|56256.8|56131.8|56147.4|56022.4|738
1620379200000|2021-05-07 09:20:00|56159.9|56034.9|56229.4|56104.4|56263.9|56138.9|56159.5|56034.5|765
1620379500000|2021-05-07 09:25:00|56228|56103|56312.5|56187.5|56347.2|56222.2|56214.2|56089.2|659
1620379800000|2021-05-07 09:30:00|56312.6|56187.6|56393.1|56268.1|56436.9|56311.9|56312.4|56187.4|794
1620380100000|2021-05-07 09:35:00|56393.5|56268.5|56448.7|56323.7|56485|56360|56377.3|56252.3|840
1620380400000|2021-05-07 09:40:00|56451.1|56326.1|56441.1|56316.1|56558|56433|56441.1|56316.1|839
1620380700000|2021-05-07 09:45:00|56440.4|56315.4|56393.1|56268.1|56440.4|56315.4|56385|56260|764
1620381000000|2021-05-07 09:50:00|56393.7|56268.7|56390.3|56265.3|56398.2|56273.2|56342.1|56217.1|630
1620381300000|2021-05-07 09:55:00|56390.9|56265.9|56332|56207|56415.9|56290.9|56321.1|56196.1|743
1620381600000|2021-05-07 10:00:00|56332.9|56207.9|56691.5|56566.5|56709.9|56584.9|56332.2|56207.2|895
1620381900000|2021-05-07 10:05:00|56691.2|56566.2|56693.7|56568.7|56709.5|56584.5|56637.9|56512.9|810
1620382200000|2021-05-07 10:10:00|56694.5|56569.5|56624.7|56499.7|56700.9|56575.9|56576.4|56451.4|843
1620382500000|2021-05-07 10:15:00|56624.8|56499.8|56587.9|56462.9|56697.9|56572.9|56568.6|56443.6|761
1620382800000|2021-05-07 10:20:00|56580|56455|56521.9|56396.9|56588.8|56463.8|56520.9|56395.9|868
1620383100000|2021-05-07 10:25:00|56521.7|56396.7|56508.4|56383.4|56562.1|56437.1|56484.9|56359.9|819
1620383400000|2021-05-07 10:30:00|56511.9|56386.9|56539|56414|56541.9|56416.9|56475|56350|731
1620383700000|2021-05-07 10:35:00|56540.1|56415.1|56531.9|56406.9|56581.5|56456.5|56458.8|56333.8|883
1620384000000|2021-05-07 10:40:00|56531|56406|56631.3|56506.3|56631.3|56506.3|56498.9|56373.9|735
1620384300000|2021-05-07 10:45:00|56630.1|56505.1|56609.9|56484.9|56682.6|56557.6|56581.1|56456.1|825
1620384600000|2021-05-07 10:50:00|56609.8|56484.8|56753.3|56628.3|56765.3|56640.3|56582.7|56457.7|757
1620384900000|2021-05-07 10:55:00|56752.5|56627.5|56520.8|56395.8|56754.3|56629.3|56520.7|56395.7|740
1620385200000|2021-05-07 11:00:00|56520.7|56395.7|56496|56371|56598.4|56473.4|56490.2|56365.2|725
1620385500000|2021-05-07 11:05:00|56494.4|56369.4|56537.4|56412.4|56567|56442|56482.9|56357.9|748
1620385800000|2021-05-07 11:10:00|56537.1|56412.1|56400.3|56275.3|56556.1|56431.1|56373.5|56248.5|650
1620386100000|2021-05-07 11:15:00|56395.4|56270.4|56403|56278|56446|56321|56329.1|56204.1|777
1620386400000|2021-05-07 11:20:00|56402.7|56277.7|56509.7|56384.7|56592.4|56467.4|56399.2|56274.2|677
1620386700000|2021-05-07 11:25:00|56509.5|56384.5|56728.5|56603.5|56763.2|56638.2|56509.5|56384.5|823
1620387000000|2021-05-07 11:30:00|56728.6|56603.6|56821.3|56696.3|56879.6|56754.6|56727.5|56602.5|910
1620387300000|2021-05-07 11:35:00|56823.5|56698.5|56785.7|56660.7|56853.5|56728.5|56748.1|56623.1|841
1620387600000|2021-05-07 11:40:00|56785.4|56660.4|56687.5|56562.5|56797.4|56672.4|56663.5|56538.5|805
1620387900000|2021-05-07 11:45:00|56683.8|56558.8|56635.8|56510.8|56723|56598|56623.8|56498.8|742
1620388200000|2021-05-07 11:50:00|56634.7|56509.7|56655.6|56530.6|56698.6|56573.6|56630.6|56505.6|727
1620388500000|2021-05-07 11:55:00|56654.9|56529.9|56580|56455|56658.5|56533.5|56551.8|56426.8|599
1620388800000|2021-05-07 12:00:00|56580.3|56455.3|56694.8|56569.8|56759.9|56634.9|56575.8|56450.8|819
1620389100000|2021-05-07 12:05:00|56695|56570|56471.2|56346.2|56736.2|56611.2|56457.8|56332.8|744
1620389400000|2021-05-07 12:10:00|56471.6|56346.6|56553.7|56428.7|56563.7|56438.7|56428.1|56303.1|781
1620389700000|2021-05-07 12:15:00|56551.9|56426.9|56581.5|56456.5|56667.4|56542.4|56531.8|56406.8|820
1620390000000|2021-05-07 12:20:00|56581.2|56456.2|56403.9|56278.9|56582.6|56457.6|56349.1|56224.1|887
1620390300000|2021-05-07 12:25:00|56404.1|56279.1|56570.6|56445.6|56613.1|56488.1|56399.2|56274.2|911
1620390600000|2021-05-07 12:30:00|56571.3|56446.3|56998.4|56873.4|57011.1|56886.1|56571.3|56446.3|997
1620390900000|2021-05-07 12:35:00|56994.9|56869.9|57463.6|57338.6|57467.3|57342.3|56970.8|56845.8|1096
1620391200000|2021-05-07 12:40:00|57465.4|57340.4|57438.2|57313.2|57469.4|57344.4|57311|57186|1015
1620391500000|2021-05-07 12:45:00|57441.7|57316.7|57378.1|57253.1|57447.6|57322.6|57244.4|57119.4|1062
1620391800000|2021-05-07 12:50:00|57379.4|57254.4|57498.9|57373.9|57561.9|57436.9|57377.1|57252.1|996
1620392100000|2021-05-07 12:55:00|57496.3|57371.3|57576.2|57451.2|57644.6|57519.6|57432|57307|926
1620392400000|2021-05-07 13:00:00|57575.8|57450.8|57489.1|57364.1|57752.4|57627.4|57478.8|57353.8|1000
1620392700000|2021-05-07 13:05:00|57488.8|57363.8|57418.1|57293.1|57517.1|57392.1|57414.2|57289.2|861
1620393000000|2021-05-07 13:10:00|57415.6|57290.6|57449.9|57324.9|57465.3|57340.3|57410.2|57285.2|552
1620393300000|2021-05-07 13:15:00|57447.2|57322.2|57396.5|57271.5|57453.9|57328.9|57315.7|57190.7|843
1620393600000|2021-05-07 13:20:00|57396.4|57271.4|57346.1|57221.1|57403.9|57278.9|57245.9|57120.9|823
1620393900000|2021-05-07 13:25:00|57346.5|57221.5|57284|57159|57365.6|57240.6|57263.1|57138.1|640
1620394200000|2021-05-07 13:30:00|57284.3|57159.3|57212.2|57087.2|57304.7|57179.7|57139.9|57014.9|688
1620394500000|2021-05-07 13:35:00|57213.3|57088.3|57328.1|57203.1|57374.9|57249.9|57212.2|57087.2|576
1620394800000|2021-05-07 13:40:00|57327.9|57202.9|57214.4|57089.4|57367.6|57242.6|57199.9|57074.9|663
1620395100000|2021-05-07 13:45:00|57211.9|57086.9|57278.8|57153.8|57325.5|57200.5|57206.8|57081.8|656
1620395400000|2021-05-07 13:50:00|57279.3|57154.3|57174.6|57049.6|57281.7|57156.7|57172.4|57047.4|571
1620395700000|2021-05-07 13:55:00|57173.7|57048.7|57108.4|56983.4|57216.8|57091.8|57046.4|56921.4|679
1620396000000|2021-05-07 14:00:00|57109.9|56984.9|57040|56915|57196.9|57071.9|56929.9|56804.9|730
1620396300000|2021-05-07 14:05:00|57038.8|56913.8|56910.2|56785.2|57047.8|56922.8|56853.7|56728.7|738
1620396600000|2021-05-07 14:10:00|56910.5|56785.5|57046.9|56921.9|57082.9|56957.9|56909.3|56784.3|668
1620396900000|2021-05-07 14:15:00|57049.8|56924.8|57097.3|56972.3|57123.2|56998.2|57042.6|56917.6|539
1620397200000|2021-05-07 14:20:00|57098.1|56973.1|57112.3|56987.3|57190.9|57065.9|57074.1|56949.1|541
1620397500000|2021-05-07 14:25:00|57112.2|56987.2|57072.6|56947.6|57177.2|57052.2|57071.1|56946.1|557
1620397800000|2021-05-07 14:30:00|57072.1|56947.1|57063|56938|57083.8|56958.8|57001.1|56876.1|555
1620398100000|2021-05-07 14:35:00|57059.8|56934.8|57307.4|57182.4|57342|57217|57059.8|56934.8|625
1620398400000|2021-05-07 14:40:00|57307.7|57182.7|57187.4|57062.4|57307.7|57182.7|57171.9|57046.9|558
1620398700000|2021-05-07 14:45:00|57187|57062|57256.8|57131.8|57306.1|57181.1|57186.4|57061.4|631
1620399000000|2021-05-07 14:50:00|57257|57132|57178|57053|57257.8|57132.8|57176|57051|577
1620399300000|2021-05-07 14:55:00|57179.4|57054.4|57227.9|57102.9|57234.2|57109.2|57141.8|57016.8|568
1620399600000|2021-05-07 15:00:00|57203.5|57078.5|57218.3|57093.3|57292.3|57167.3|57196.7|57071.7|630
1620399900000|2021-05-07 15:05:00|57218.2|57093.2|57334.8|57209.8|57354.2|57229.2|57218|57093|565
1620400200000|2021-05-07 15:10:00|57336.8|57211.8|57563.9|57438.9|57565.3|57440.3|57336.8|57211.8|657
1620400500000|2021-05-07 15:15:00|57567|57442|57366|57241|57567.2|57442.2|57364.9|57239.9|736
1620400800000|2021-05-07 15:20:00|57365.7|57240.7|57497.6|57372.6|57516.4|57391.4|57364|57239|686
1620401100000|2021-05-07 15:25:00|57497.3|57372.3|57450.1|57325.1|57506.6|57381.6|57383|57258|648
1620401400000|2021-05-07 15:30:00|57452.3|57327.3|57316.3|57191.3|57455.8|57330.8|57315.1|57190.1|600
1620401700000|2021-05-07 15:35:00|57316.5|57191.5|57361.5|57236.5|57378.5|57253.5|57273|57148|544
1620402000000|2021-05-07 15:40:00|57361.6|57236.6|57501.1|57376.1|57501.2|57376.2|57361.5|57236.5|584
1620402300000|2021-05-07 15:45:00|57501.2|57376.2|57669.6|57544.6|57727.7|57602.7|57500.6|57375.6|661
1620402600000|2021-05-07 15:50:00|57674.7|57549.7|57522.7|57397.7|57678.2|57553.2|57450.1|57325.1|572
1620402900000|2021-05-07 15:55:00|57527.6|57402.6|57660.3|57535.3|57660.3|57535.3|57516.6|57391.6|626
1620403200000|2021-05-07 16:00:00|57660.4|57535.4|57578.4|57453.4|57723.6|57598.6|57578.4|57453.4|590
1620403500000|2021-05-07 16:05:00|57575.8|57450.8|57589.4|57464.4|57616.5|57491.5|57328|57203|718
1620403800000|2021-05-07 16:10:00|57592.5|57467.5|57968.2|57843.2|58058.5|57933.5|57586.3|57461.3|736
1620404100000|2021-05-07 16:15:00|57972.5|57847.5|58003.9|57878.9|58108.1|57983.1|57884.8|57759.8|764
1620404400000|2021-05-07 16:20:00|58005.2|57880.2|57857.3|57732.3|58019.2|57894.2|57817.2|57692.2|727
1620404700000|2021-05-07 16:25:00|57869.3|57744.3|57728.2|57603.2|57904|57779|57692.3|57567.3|677
1620405000000|2021-05-07 16:30:00|57729.8|57604.8|57836.2|57711.2|57904.8|57779.8|57729.8|57604.8|661
1620405300000|2021-05-07 16:35:00|57838.6|57713.6|57757.9|57632.9|57864|57739|57676.7|57551.7|687
1620405600000|2021-05-07 16:40:00|57759.2|57634.2|57842.9|57717.9|57871|57746|57716.5|57591.5|665
1620405900000|2021-05-07 16:45:00|57842.8|57717.8|57949.4|57824.4|57975.5|57850.5|57795|57670|656
1620406200000|2021-05-07 16:50:00|57953|57828|58198.9|58073.9|58199|58074|57953|57828|649
1620406500000|2021-05-07 16:55:00|58198.8|58073.8|58416.9|58291.9|58416.9|58291.9|58155.1|58030.1|638
1620406800000|2021-05-07 17:00:00|58417|58292|58637.5|58512.5|58737.2|58612.2|58417|58292|781
1620407100000|2021-05-07 17:05:00|58639|58514|58623.1|58498.1|58760.1|58635.1|58590.9|58465.9|755
1620407400000|2021-05-07 17:10:00|58623.8|58498.8|58570.2|58445.2|58640.6|58515.6|58522.4|58397.4|619
1620407700000|2021-05-07 17:15:00|58570.6|58445.6|58378.4|58253.4|58571.1|58446.1|58378.3|58253.3|807
1620408000000|2021-05-07 17:20:00|58378.3|58253.3|58346.7|58221.7|58449.3|58324.3|58330.4|58205.4|885
1620408300000|2021-05-07 17:25:00|58346.2|58221.2|58431|58306|58465.3|58340.3|58345.8|58220.8|905
1620408600000|2021-05-07 17:30:00|58439.8|58314.8|58392.2|58267.2|58487|58362|58381.1|58256.1|874
1620408900000|2021-05-07 17:35:00|58389.8|58264.8|58315.2|58190.2|58398|58273|58313.9|58188.9|785
1620409200000|2021-05-07 17:40:00|58315.1|58190.1|58234|58109|58323|58198|58118.4|57993.4|652
1620409500000|2021-05-07 17:45:00|58232|58107|58205.4|58080.4|58299.1|58174.1|58181.4|58056.4|969
1620409800000|2021-05-07 17:50:00|58205.6|58080.6|58197|58072|58292.4|58167.4|58194.2|58069.2|810
1620410100000|2021-05-07 17:55:00|58197.2|58072.2|58227.1|58102.1|58245.8|58120.8|58175.8|58050.8|652
1620410400000|2021-05-07 18:00:00|58227.2|58102.2|58021.2|57896.2|58240.4|58115.4|58008.5|57883.5|793
1620410700000|2021-05-07 18:05:00|58020.1|57895.1|57864.8|57739.8|58056.4|57931.4|57770.5|57645.5|1028
1620411000000|2021-05-07 18:10:00|57864.3|57739.3|57924.9|57799.9|57965.7|57840.7|57862|57737|893
1620411300000|2021-05-07 18:15:00|57924.8|57799.8|57884.7|57759.7|58010.1|57885.1|57857.9|57732.9|812
1620411600000|2021-05-07 18:20:00|57885.5|57760.5|58055.2|57930.2|58055.2|57930.2|57885|57760|822
1620411900000|2021-05-07 18:25:00|58055.1|57930.1|58109.9|57984.9|58113.8|57988.8|58011|57886|781
1620412200000|2021-05-07 18:30:00|58110|57985|58072.7|57947.7|58213.3|58088.3|58063|57938|608
1620412500000|2021-05-07 18:35:00|58073|57948|58129.3|58004.3|58152.5|58027.5|57971.3|57846.3|861
1620412800000|2021-05-07 18:40:00|58129.4|58004.4|58033.8|57908.8|58140.8|58015.8|58033.8|57908.8|744
1620413100000|2021-05-07 18:45:00|58036.6|57911.6|58157.3|58032.3|58211.9|58086.9|58020.2|57895.2|840
1620413400000|2021-05-07 18:50:00|58156.8|58031.8|58009.2|57884.2|58156.8|58031.8|57994.9|57869.9|765
1620413700000|2021-05-07 18:55:00|58010.4|57885.4|58011.7|57886.7|58052.6|57927.6|57950.3|57825.3|793
1620414000000|2021-05-07 19:00:00|58010.3|57885.3|57969.5|57844.5|58092.2|57967.2|57907.2|57782.2|826
1620414300000|2021-05-07 19:05:00|57969|57844|57935.8|57810.8|58049.2|57924.2|57924.3|57799.3|763
1620414600000|2021-05-07 19:10:00|57936|57811|57952.9|57827.9|57994.5|57869.5|57935.7|57810.7|660
1620414900000|2021-05-07 19:15:00|57952.8|57827.8|57774.3|57649.3|57952.8|57827.8|57635.5|57510.5|987
1620415200000|2021-05-07 19:20:00|57773.3|57648.3|57636.7|57511.7|57794.6|57669.6|57626.4|57501.4|970
1620415500000|2021-05-07 19:25:00|57635.8|57510.8|57716.5|57591.5|57738.3|57613.3|57635.4|57510.4|881
1620415800000|2021-05-07 19:30:00|57715.8|57590.8|57678|57553|57765.4|57640.4|57561.1|57436.1|1035
1620416100000|2021-05-07 19:35:00|57678.3|57553.3|57721.3|57596.3|57751.4|57626.4|57628.8|57503.8|960
1620416400000|2021-05-07 19:40:00|57719.9|57594.9|57691.5|57566.5|57783.7|57658.7|57674.6|57549.6|801
1620416700000|2021-05-07 19:45:00|57691.9|57566.9|57682.9|57557.9|57727.3|57602.3|57592.1|57467.1|748
1620417000000|2021-05-07 19:50:00|57682.5|57557.5|57646.7|57521.7|57756.6|57631.6|57637.4|57512.4|759
1620417300000|2021-05-07 19:55:00|57646.6|57521.6|57670|57545|57714.2|57589.2|57562.4|57437.4|869
1620417600000|2021-05-07 20:00:00|57664.1|57539.1|57911.3|57786.3|57957.3|57832.3|57660|57535|787
1620417900000|2021-05-07 20:05:00|57911.5|57786.5|58126.8|58001.8|58144.1|58019.1|57906.6|57781.6|804
1620418200000|2021-05-07 20:10:00|58126.9|58001.9|58181|58056|58191.9|58066.9|58040.2|57915.2|734
1620418500000|2021-05-07 20:15:00|58164.8|58039.8|57966.7|57841.7|58164.8|58039.8|57966.1|57841.1|748
1620418800000|2021-05-07 20:20:00|57966.6|57841.6|57937.5|57812.5|57987.6|57862.6|57927.7|57802.7|722
1620419100000|2021-05-07 20:25:00|57937.4|57812.4|57884.8|57759.8|57941|57816|57834|57709|805
1620419400000|2021-05-07 20:30:00|57884.6|57759.6|57781.8|57656.8|57884.6|57759.6|57781.8|57656.8|623
1620419700000|2021-05-07 20:35:00|57769.3|57644.3|57863.6|57738.6|57891.3|57766.3|57745.2|57620.2|768
1620420000000|2021-05-07 20:40:00|57864|57739|57754.6|57629.6|57922.1|57797.1|57720.1|57595.1|772
1620420300000|2021-05-07 20:45:00|57753.5|57628.5|57624.6|57499.6|57828.5|57703.5|57613.2|57488.2|739
1620420600000|2021-05-07 20:50:00|57622.3|57497.3|57604.2|57479.2|57664.2|57539.2|57522.3|57397.3|789
1620420900000|2021-05-07 20:55:00|57607.3|57482.3|57711.3|57586.3|57736|57611|57607.3|57482.3|595
1620457200000|2021-05-08 07:00:00|57872.7|57747.7|57879.3|57754.3|57879.5|57754.5|57750.3|57625.3|522
1620457500000|2021-05-08 07:05:00|57880|57755|57783.3|57658.3|57901|57776|57739.7|57614.7|790
1620457800000|2021-05-08 07:10:00|57783.1|57658.1|57870.2|57745.2|57871.9|57746.9|57777.3|57652.3|609
1620458100000|2021-05-08 07:15:00|57872.1|57747.1|57997.8|57872.8|58004.4|57879.4|57857.8|57732.8|500
1620458400000|2021-05-08 07:20:00|58001.6|57876.6|58021.5|57896.5|58085|57960|57997.1|57872.1|659
1620458700000|2021-05-08 07:25:00|58021.1|57896.1|58180.7|58055.7|58212.3|58087.3|58000.1|57875.1|671
1620459000000|2021-05-08 07:30:00|58181.2|58056.2|58309.7|58184.7|58383|58258|58161.3|58036.3|776
1620459300000|2021-05-08 07:35:00|58310.3|58185.3|58234.4|58109.4|58311.3|58186.3|58230.8|58105.8|620
1620459600000|2021-05-08 07:40:00|58234|58109|58309.6|58184.6|58343.6|58218.6|58234|58109|571
1620459900000|2021-05-08 07:45:00|58309.2|58184.2|58531.8|58406.8|58606.3|58481.3|58308.7|58183.7|894
1620460200000|2021-05-08 07:50:00|58532.7|58407.7|58527.1|58402.1|58561.6|58436.6|58489.8|58364.8|695
1620460500000|2021-05-08 07:55:00|58527.8|58402.8|58581.8|58456.8|58651.5|58526.5|58515.6|58390.6|814
1620460800000|2021-05-08 08:00:00|58581.3|58456.3|58983|58858|59023.2|58898.2|58581.3|58456.3|1026
1620461100000|2021-05-08 08:05:00|58986.5|58861.5|58953.5|58828.5|59035.8|58910.8|58884|58759|949
1620461400000|2021-05-08 08:10:00|58953.6|58828.6|59035.9|58910.9|59069.1|58944.1|58849.1|58724.1|812
1620461700000|2021-05-08 08:15:00|59043|58918|59410.4|59285.4|59415.7|59290.7|59043|58918|981
1620462000000|2021-05-08 08:20:00|59411|59286|59326.9|59201.9|59453.2|59328.2|59286.2|59161.2|1001
1620462300000|2021-05-08 08:25:00|59327.1|59202.1|59280.9|59155.9|59371.3|59246.3|59136.8|59011.8|969
1620462600000|2021-05-08 08:30:00|59280.4|59155.4|59382.5|59257.5|59416.2|59291.2|59280.4|59155.4|911
1620462900000|2021-05-08 08:35:00|59384.2|59259.2|59213.5|59088.5|59433.3|59308.3|59173.8|59048.8|911
1620463200000|2021-05-08 08:40:00|59213|59088|59196.4|59071.4|59249.5|59124.5|59146|59021|844
1620463500000|2021-05-08 08:45:00|59196.3|59071.3|59013.3|58888.3|59196.3|59071.3|58935.8|58810.8|923
1620463800000|2021-05-08 08:50:00|59013.6|58888.6|59029.2|58904.2|59117.4|58992.4|59005.1|58880.1|756
1620464100000|2021-05-08 08:55:00|59029|58904|58985.6|58860.6|59061.9|58936.9|58938.2|58813.2|732
1620464400000|2021-05-08 09:00:00|58987.5|58862.5|58933.8|58808.8|59104.4|58979.4|58912.7|58787.7|781
1620464700000|2021-05-08 09:05:00|58933.7|58808.7|58888.8|58763.8|58955.3|58830.3|58852.7|58727.7|811
1620465000000|2021-05-08 09:10:00|58890.3|58765.3|58785.7|58660.7|58908.7|58783.7|58780.6|58655.6|669
1620465300000|2021-05-08 09:15:00|58786.8|58661.8|58962.9|58837.9|58982.4|58857.4|58786.8|58661.8|854
1620465600000|2021-05-08 09:20:00|58963.5|58838.5|59002.2|58877.2|59002.2|58877.2|58914.5|58789.5|838
1620465900000|2021-05-08 09:25:00|59004.5|58879.5|59234.8|59109.8|59280.5|59155.5|59004.5|58879.5|789
1620466200000|2021-05-08 09:30:00|59234|59109|58975.8|58850.8|59234|59109|58930.1|58805.1|786
1620466500000|2021-05-08 09:35:00|58975.7|58850.7|59060.4|58935.4|59060.4|58935.4|58952.5|58827.5|589
1620466800000|2021-05-08 09:40:00|59060.7|58935.7|58924.7|58799.7|59060.7|58935.7|58915.9|58790.9|674
1620467100000|2021-05-08 09:45:00|58928.2|58803.2|58839.1|58714.1|58980.9|58855.9|58839|58714|607
1620467400000|2021-05-08 09:50:00|58837.6|58712.6|58960.5|58835.5|58976.1|58851.1|58821|58696|773
1620467700000|2021-05-08 09:55:00|58960.4|58835.4|58940.7|58815.7|58976.5|58851.5|58919.5|58794.5|696
1620468000000|2021-05-08 10:00:00|58938.3|58813.3|58864.2|58739.2|58948|58823|58853.3|58728.3|741
1620468300000|2021-05-08 10:05:00|58863.9|58738.9|58874.9|58749.9|58883.3|58758.3|58846.8|58721.8|688
1620468600000|2021-05-08 10:10:00|58874.5|58749.5|58794.5|58669.5|58905.7|58780.7|58778.7|58653.7|798
1620468900000|2021-05-08 10:15:00|58794.6|58669.6|58884.6|58759.6|58884.6|58759.6|58785.5|58660.5|708
1620469200000|2021-05-08 10:20:00|58883.9|58758.9|58866.7|58741.7|58884.1|58759.1|58803|58678|678
1620469500000|2021-05-08 10:25:00|58866.6|58741.6|58947|58822|58955.1|58830.1|58858.4|58733.4|621
1620469800000|2021-05-08 10:30:00|58946.9|58821.9|58847|58722|59007.5|58882.5|58838.8|58713.8|736
1620470100000|2021-05-08 10:35:00|58846.8|58721.8|58891.9|58766.9|58913.5|58788.5|58828.2|58703.2|742
1620470400000|2021-05-08 10:40:00|58891.5|58766.5|58575.8|58450.8|58895.3|58770.3|58575.8|58450.8|849
1620470700000|2021-05-08 10:45:00|58570.5|58445.5|58654.5|58529.5|58697.5|58572.5|58549.3|58424.3|917
1620471000000|2021-05-08 10:50:00|58654.1|58529.1|58633.2|58508.2|58654.2|58529.2|58494.2|58369.2|892
1620471300000|2021-05-08 10:55:00|58632.3|58507.3|58680.3|58555.3|58711.8|58586.8|58629.9|58504.9|841
1620471600000|2021-05-08 11:00:00|58680.7|58555.7|58699.9|58574.9|58741.1|58616.1|58649|58524|775
1620471900000|2021-05-08 11:05:00|58699.5|58574.5|58712.4|58587.4|58724.7|58599.7|58662|58537|566
1620472200000|2021-05-08 11:10:00|58712.9|58587.9|58719.9|58594.9|58723.1|58598.1|58673.2|58548.2|600
1620472500000|2021-05-08 11:15:00|58720.6|58595.6|58649.9|58524.9|58749.4|58624.4|58562.6|58437.6|861
1620472800000|2021-05-08 11:20:00|58651|58526|58674.8|58549.8|58745.6|58620.6|58645.2|58520.2|748
1620473100000|2021-05-08 11:25:00|58669.6|58544.6|58715.5|58590.5|58717.9|58592.9|58625.7|58500.7|706
1620473400000|2021-05-08 11:30:00|58715.1|58590.1|58746|58621|58757.3|58632.3|58715.1|58590.1|522
1620473700000|2021-05-08 11:35:00|58746.3|58621.3|58726.6|58601.6|58782.1|58657.1|58726.6|58601.6|542
1620474000000|2021-05-08 11:40:00|58726.4|58601.4|58767.1|58642.1|58767.3|58642.3|58570.3|58445.3|738
1620474300000|2021-05-08 11:45:00|58767.2|58642.2|58876.8|58751.8|58937.1|58812.1|58767|58642|780
1620474600000|2021-05-08 11:50:00|58876.4|58751.4|58852.9|58727.9|58876.7|58751.7|58779.5|58654.5|684
1620474900000|2021-05-08 11:55:00|58853.8|58728.8|58696.1|58571.1|58853.8|58728.8|58688|58563|689
1620475200000|2021-05-08 12:00:00|58699.7|58574.7|58552.4|58427.4|58736.1|58611.1|58393.2|58268.2|1001
1620475500000|2021-05-08 12:05:00|58551.9|58426.9|58623.8|58498.8|58624.2|58499.2|58491.1|58366.1|827
1620475800000|2021-05-08 12:10:00|58624|58499|58480|58355|58642.2|58517.2|58476.1|58351.1|627
1620476100000|2021-05-08 12:15:00|58480.4|58355.4|58567.1|58442.1|58593.1|58468.1|58464.7|58339.7|820
1620476400000|2021-05-08 12:20:00|58566.7|58441.7|58599.3|58474.3|58633.1|58508.1|58566.5|58441.5|726
1620476700000|2021-05-08 12:25:00|58601.3|58476.3|58658.2|58533.2|58658.2|58533.2|58532.8|58407.8|904
1620477000000|2021-05-08 12:30:00|58658|58533|58849.6|58724.6|58856.4|58731.4|58628.6|58503.6|899
1620477300000|2021-05-08 12:35:00|58851.3|58726.3|58711.9|58586.9|58864.3|58739.3|58708.9|58583.9|779
1620477600000|2021-05-08 12:40:00|58711.6|58586.6|58769.1|58644.1|58773.4|58648.4|58588.8|58463.8|787
1620477900000|2021-05-08 12:45:00|58768.4|58643.4|59005.9|58880.9|59005.9|58880.9|58766.9|58641.9|755
1620478200000|2021-05-08 12:50:00|59005.7|58880.7|58980|58855|59202|59077|58929.6|58804.6|960
1620478500000|2021-05-08 12:55:00|58979.3|58854.3|58946.6|58821.6|58979.3|58854.3|58851.6|58726.6|869
1620478800000|2021-05-08 13:00:00|58972.2|58847.2|58900.7|58775.7|59117.5|58992.5|58900.7|58775.7|869
1620479100000|2021-05-08 13:05:00|58900.3|58775.3|58906.1|58781.1|58985.1|58860.1|58846.2|58721.2|724
1620479400000|2021-05-08 13:10:00|58907.6|58782.6|59086.5|58961.5|59150.5|59025.5|58901.8|58776.8|844
1620479700000|2021-05-08 13:15:00|59086|58961|59087.4|58962.4|59217.2|59092.2|59085.5|58960.5|946
1620480000000|2021-05-08 13:20:00|59086.7|58961.7|59166.8|59041.8|59186.2|59061.2|59086.3|58961.3|853
1620480300000|2021-05-08 13:25:00|59165.3|59040.3|59348.1|59223.1|59351.6|59226.6|59160.4|59035.4|847
1620480600000|2021-05-08 13:30:00|59346.1|59221.1|59297.8|59172.8|59399.9|59274.9|59213.8|59088.8|940
1620480900000|2021-05-08 13:35:00|59296.9|59171.9|59414|59289|59415.7|59290.7|59293.3|59168.3|788
1620481200000|2021-05-08 13:40:00|59415.6|59290.6|59442.4|59317.4|59549.7|59424.7|59414.9|59289.9|884
1620481500000|2021-05-08 13:45:00|59453.1|59328.1|59336.2|59211.2|59478.2|59353.2|59226|59101|968
1620481800000|2021-05-08 13:50:00|59336.6|59211.6|59192.3|59067.3|59405.9|59280.9|59192.3|59067.3|947
1620482100000|2021-05-08 13:55:00|59189.3|59064.3|58990.3|58865.3|59190.4|59065.4|58973.6|58848.6|979
1620482400000|2021-05-08 14:00:00|58990|58865|58782.1|58657.1|59079.4|58954.4|58772.1|58647.1|1010
1620482700000|2021-05-08 14:05:00|58782.5|58657.5|58912.5|58787.5|58967.8|58842.8|58781.6|58656.6|879
1620483000000|2021-05-08 14:10:00|58912.6|58787.6|58863.3|58738.3|58925.8|58800.8|58826.6|58701.6|769
1620483300000|2021-05-08 14:15:00|58863.5|58738.5|58794.9|58669.9|58923.6|58798.6|58777|58652|746
1620483600000|2021-05-08 14:20:00|58794.8|58669.8|58895.1|58770.1|58904.9|58779.9|58784.6|58659.6|824
1620483900000|2021-05-08 14:25:00|58894.3|58769.3|58861.6|58736.6|58908.1|58783.1|58854.9|58729.9|547
1620484200000|2021-05-08 14:30:00|58861.5|58736.5|58895.3|58770.3|58925.7|58800.7|58858.9|58733.9|678
1620484500000|2021-05-08 14:35:00|58895.5|58770.5|59091.4|58966.4|59119.2|58994.2|58895.5|58770.5|822
1620484800000|2021-05-08 14:40:00|59091.5|58966.5|59065.1|58940.1|59181.9|59056.9|59013.6|58888.6|839
1620485100000|2021-05-08 14:45:00|59066.2|58941.2|59152.4|59027.4|59171.8|59046.8|59065.3|58940.3|830
1620485400000|2021-05-08 14:50:00|59150.5|59025.5|59114.5|58989.5|59157.1|59032.1|59001|58876|805
1620485700000|2021-05-08 14:55:00|59114.7|58989.7|59066|58941|59145.4|59020.4|59033.2|58908.2|778
1620486000000|2021-05-08 15:00:00|59067.5|58942.5|58881.3|58756.3|59071.4|58946.4|58877.7|58752.7|850
1620486300000|2021-05-08 15:05:00|58880.7|58755.7|58886.4|58761.4|58941.4|58816.4|58860.4|58735.4|776
1620486600000|2021-05-08 15:10:00|58886.3|58761.3|58793.6|58668.6|58886.3|58761.3|58714.9|58589.9|795
1620486900000|2021-05-08 15:15:00|58793.5|58668.5|58691.4|58566.4|58814.3|58689.3|58672.8|58547.8|797
1620487200000|2021-05-08 15:20:00|58690.2|58565.2|58687.1|58562.1|58750.4|58625.4|58643.4|58518.4|848
1620487500000|2021-05-08 15:25:00|58687.2|58562.2|58795.9|58670.9|58796.8|58671.8|58687|58562|790
1620487800000|2021-05-08 15:30:00|58795.4|58670.4|58750.3|58625.3|58855|58730|58706.8|58581.8|822
1620488100000|2021-05-08 15:35:00|58750.5|58625.5|58514.1|58389.1|58786.9|58661.9|58495.9|58370.9|969
1620488400000|2021-05-08 15:40:00|58516|58391|58631.7|58506.7|58655.3|58530.3|58499.6|58374.6|970
1620488700000|2021-05-08 15:45:00|58632.1|58507.1|58209.2|58084.2|58632.1|58507.1|58205.6|58080.6|1054
1620489000000|2021-05-08 15:50:00|58209.9|58084.9|57981.5|57856.5|58364.9|58239.9|57901.5|57776.5|1120
1620489300000|2021-05-08 15:55:00|57981.1|57856.1|57745.6|57620.6|58059|57934|57672.4|57547.4|1146
1620489600000|2021-05-08 16:00:00|57748.7|57623.7|58070.9|57945.9|58098.6|57973.6|57748.7|57623.7|1051
1620489900000|2021-05-08 16:05:00|58060.6|57935.6|58271.8|58146.8|58273|58148|57964.8|57839.8|1045
1620490200000|2021-05-08 16:10:00|58271.1|58146.1|58265.6|58140.6|58346|58221|58126.3|58001.3|1051
1620490500000|2021-05-08 16:15:00|58265.7|58140.7|58196.6|58071.6|58285.4|58160.4|58108.6|57983.6|956
1620490800000|2021-05-08 16:20:00|58196.7|58071.7|58478|58353|58512.3|58387.3|58196.7|58071.7|1019
1620491100000|2021-05-08 16:25:00|58478.4|58353.4|58263.9|58138.9|58502.9|58377.9|58230.7|58105.7|1050
1620491400000|2021-05-08 16:30:00|58264|58139|58227.5|58102.5|58297.2|58172.2|58176.1|58051.1|798
1620491700000|2021-05-08 16:35:00|58229.4|58104.4|58201.9|58076.9|58324.8|58199.8|58184|58059|926
1620492000000|2021-05-08 16:40:00|58202.3|58077.3|58292.3|58167.3|58301.7|58176.7|58202.3|58077.3|881
1620492300000|2021-05-08 16:45:00|58292.4|58167.4|58435.4|58310.4|58451.2|58326.2|58212|58087|1019
1620492600000|2021-05-08 16:50:00|58435.1|58310.1|58469.8|58344.8|58520.6|58395.6|58339.2|58214.2|950
1620492900000|2021-05-08 16:55:00|58469.6|58344.6|58500.1|58375.1|58594.2|58469.2|58443.7|58318.7|1035
1620493200000|2021-05-08 17:00:00|58501.8|58376.8|58337.4|58212.4|58576.9|58451.9|58297.8|58172.8|1047
1620493500000|2021-05-08 17:05:00|58337.2|58212.2|58794.6|58669.6|58807.6|58682.6|58336|58211|1042
1620493800000|2021-05-08 17:10:00|58796|58671|59028.5|58903.5|59084.8|58959.8|58755.8|58630.8|1055
1620494100000|2021-05-08 17:15:00|59025.3|58900.3|59002.9|58877.9|59135.1|59010.1|58971.6|58846.6|1049
1620494400000|2021-05-08 17:20:00|59011|58886|58974.6|58849.6|59039.5|58914.5|58937.8|58812.8|989
1620494700000|2021-05-08 17:25:00|58974.1|58849.1|58850.3|58725.3|59013.1|58888.1|58836.4|58711.4|979
1620495000000|2021-05-08 17:30:00|58849.4|58724.4|58907.5|58782.5|58917.8|58792.8|58786.3|58661.3|885
1620495300000|2021-05-08 17:35:00|58907.7|58782.7|58866.2|58741.2|58989|58864|58862.8|58737.8|896
1620495600000|2021-05-08 17:40:00|58866.6|58741.6|58942.7|58817.7|59005.6|58880.6|58866.6|58741.6|918
1620495900000|2021-05-08 17:45:00|58942.4|58817.4|58957.3|58832.3|59055.6|58930.6|58901.2|58776.2|940
1620496200000|2021-05-08 17:50:00|58957.4|58832.4|58986.4|58861.4|59002.4|58877.4|58941.1|58816.1|856
1620496500000|2021-05-08 17:55:00|58992.2|58867.2|59060.6|58935.6|59082.8|58957.8|58966.6|58841.6|819
1620496800000|2021-05-08 18:00:00|59059.1|58934.1|59090.8|58965.8|59210.3|59085.3|59057.6|58932.6|988
1620497100000|2021-05-08 18:05:00|59090.9|58965.9|59191.5|59066.5|59191.5|59066.5|59090.2|58965.2|809
1620497400000|2021-05-08 18:10:00|59188.7|59063.7|59141.5|59016.5|59276.6|59151.6|59128.3|59003.3|891
1620497700000|2021-05-08 18:15:00|59142.2|59017.2|59186.5|59061.5|59186.6|59061.6|59094.9|58969.9|879
1620498000000|2021-05-08 18:20:00|59185|59060|59332.9|59207.9|59344.7|59219.7|59184.3|59059.3|864
1620498300000|2021-05-08 18:25:00|59337.4|59212.4|59227.1|59102.1|59358.4|59233.4|59204.5|59079.5|867
1620498600000|2021-05-08 18:30:00|59227.5|59102.5|59188.7|59063.7|59271.8|59146.8|59153.4|59028.4|835
1620498900000|2021-05-08 18:35:00|59193.3|59068.3|59320.1|59195.1|59320.1|59195.1|59193.1|59068.1|847
1620499200000|2021-05-08 18:40:00|59322.6|59197.6|59295.6|59170.6|59397.3|59272.3|59256.7|59131.7|914
1620499500000|2021-05-08 18:45:00|59296.1|59171.1|59145.8|59020.8|59297|59172|59140.8|59015.8|892
1620499800000|2021-05-08 18:50:00|59146.1|59021.1|59204.8|59079.8|59224.9|59099.9|59133.9|59008.9|783
1620500100000|2021-05-08 18:55:00|59205.2|59080.2|59189.5|59064.5|59295.1|59170.1|59188.5|59063.5|797
1620500400000|2021-05-08 19:00:00|59190.4|59065.4|59217|59092|59305.1|59180.1|59113.9|58988.9|926
1620500700000|2021-05-08 19:05:00|59220|59095|59266.3|59141.3|59273.2|59148.2|59169.5|59044.5|752
1620501000000|2021-05-08 19:10:00|59266.6|59141.6|59423.6|59298.6|59431|59306|59266.6|59141.6|807
1620501300000|2021-05-08 19:15:00|59423.2|59298.2|59271.3|59146.3|59424.1|59299.1|59207.7|59082.7|900
1620501600000|2021-05-08 19:20:00|59271.7|59146.7|59224|59099|59319.9|59194.9|59212.5|59087.5|821
1620501900000|2021-05-08 19:25:00|59225.8|59100.8|59254.7|59129.7|59265.4|59140.4|59150.3|59025.3|867
1620502200000|2021-05-08 19:30:00|59255.4|59130.4|59233.4|59108.4|59323.6|59198.6|59231.9|59106.9|677
1620502500000|2021-05-08 19:35:00|59233.7|59108.7|59237.1|59112.1|59327.3|59202.3|59233.6|59108.6|771
1620502800000|2021-05-08 19:40:00|59231.7|59106.7|59173.5|59048.5|59290.7|59165.7|59168.3|59043.3|716
1620503100000|2021-05-08 19:45:00|59175.3|59050.3|59095|58970|59251.2|59126.2|59053.7|58928.7|855
1620503400000|2021-05-08 19:50:00|59098.4|58973.4|59116.6|58991.6|59140.7|59015.7|59051.7|58926.7|751
1620503700000|2021-05-08 19:55:00|59116.7|58991.7|59164.7|59039.7|59192.9|59067.9|59116.7|58991.7|705
1620504000000|2021-05-08 20:00:00|59165.3|59040.3|59099.7|58974.7|59198.9|59073.9|59094|58969|733
1620504300000|2021-05-08 20:05:00|59099.8|58974.8|59014.9|58889.9|59128.7|59003.7|59006.2|58881.2|710
1620504600000|2021-05-08 20:10:00|59012.5|58887.5|59063.5|58938.5|59065.2|58940.2|58920.3|58795.3|818
1620504900000|2021-05-08 20:15:00|59062.1|58937.1|59155.9|59030.9|59155.9|59030.9|59044.9|58919.9|793
1620505200000|2021-05-08 20:20:00|59156.1|59031.1|59464.5|59339.5|59465.9|59340.9|59141.1|59016.1|819
1620505500000|2021-05-08 20:25:00|59464.6|59339.6|59563.9|59438.9|59574.6|59449.6|59419.4|59294.4|871
1620505800000|2021-05-08 20:30:00|59564.7|59439.7|59157.9|59032.9|59591.7|59466.7|59155.6|59030.6|1005
1620506100000|2021-05-08 20:35:00|59161.2|59036.2|59183.4|59058.4|59265.3|59140.3|59137.7|59012.7|986
1620506400000|2021-05-08 20:40:00|59182.8|59057.8|59132.2|59007.2|59256.4|59131.4|59129.3|59004.3|799
1620506700000|2021-05-08 20:45:00|59131.7|59006.7|59113|58988|59195.9|59070.9|59108.1|58983.1|769
1620507000000|2021-05-08 20:50:00|59113.6|58988.6|58939.8|58814.8|59124.9|58999.9|58920.5|58795.5|737
1620507300000|2021-05-08 20:55:00|58941.7|58816.7|59063|58938|59069.8|58944.8|58940.3|58815.3|781
1620507600000|2021-05-08 21:00:00|59061|58936|59032.6|58907.6|59106|58981|59007.9|58882.9|738
1620507900000|2021-05-08 21:05:00|59032.8|58907.8|59020.8|58895.8|59040.7|58915.7|58938.4|58813.4|883
1620508200000|2021-05-08 21:10:00|59022.2|58897.2|59066.8|58941.8|59092.6|58967.6|59000.2|58875.2|742
1620508500000|2021-05-08 21:15:00|59065.9|58940.9|58987.1|58862.1|59066.5|58941.5|58982.6|58857.6|628
1620508800000|2021-05-08 21:20:00|58983.3|58858.3|59005.6|58880.6|59013.6|58888.6|58833.6|58708.6|931
1620509100000|2021-05-08 21:25:00|59005|58880|58982.4|58857.4|59032.5|58907.5|58961.7|58836.7|839
1620509400000|2021-05-08 21:30:00|58981.9|58856.9|59028.1|58903.1|59042.3|58917.3|58960.7|58835.7|658
1620509700000|2021-05-08 21:35:00|59028.2|58903.2|59150.6|59025.6|59151.3|59026.3|59027.8|58902.8|467
1620510000000|2021-05-08 21:40:00|59150.1|59025.1|59116.4|58991.4|59210.2|59085.2|59094.1|58969.1|567
1620510300000|2021-05-08 21:45:00|59116.3|58991.3|58984|58859|59182.9|59057.9|58984|58859|637
1620510600000|2021-05-08 21:50:00|58984.1|58859.1|58973|58848|59003.5|58878.5|58908.9|58783.9|597
1620510900000|2021-05-08 21:55:00|58973.9|58848.9|58923.5|58798.5|58974.3|58849.3|58888.2|58763.2|586
1620511200000|2021-05-08 22:00:00|58923.3|58798.3|58932.8|58807.8|58989.5|58864.5|58900.6|58775.6|675
1620511500000|2021-05-08 22:05:00|58933|58808|58968.1|58843.1|58976.6|58851.6|58858.5|58733.5|869
1620511800000|2021-05-08 22:10:00|58969.1|58844.1|58907|58782|58981.2|58856.2|58887.7|58762.7|779
1620512100000|2021-05-08 22:15:00|58907.2|58782.2|59125.5|59000.5|59137.6|59012.6|58881.2|58756.2|813
1620512400000|2021-05-08 22:20:00|59125.4|59000.4|59157.9|59032.9|59159|59034|59093|58968|675
1620512700000|2021-05-08 22:25:00|59157.7|59032.7|59071.9|58946.9|59228.9|59103.9|59068.4|58943.4|828
1620513000000|2021-05-08 22:30:00|59070.8|58945.8|58808.7|58683.7|59070.8|58945.8|58808.7|58683.7|926
1620513300000|2021-05-08 22:35:00|58809.2|58684.2|58713.3|58588.3|58839.4|58714.4|58644.3|58519.3|940
1620513600000|2021-05-08 22:40:00|58713.8|58588.8|58823.5|58698.5|58824.4|58699.4|58691.2|58566.2|803
1620513900000|2021-05-08 22:45:00|58824.6|58699.6|58799|58674|58841.6|58716.6|58781.7|58656.7|731
1620514200000|2021-05-08 22:50:00|58798.5|58673.5|58733.4|58608.4|58815.6|58690.6|58702.6|58577.6|742
1620514500000|2021-05-08 22:55:00|58733.7|58608.7|58702.6|58577.6|58773.8|58648.8|58658.3|58533.3|685
1620514800000|2021-05-08 23:00:00|58701.5|58576.5|58745.4|58620.4|58792|58667|58679.9|58554.9|698
1620515100000|2021-05-08 23:05:00|58746.1|58621.1|58812.3|58687.3|58813.8|58688.8|58744.9|58619.9|591
1620515400000|2021-05-08 23:10:00|58810.7|58685.7|58754.7|58629.7|58875.9|58750.9|58738.1|58613.1|540
1620515700000|2021-05-08 23:15:00|58754.5|58629.5|58707.8|58582.8|58804.7|58679.7|58691.3|58566.3|681
1620516000000|2021-05-08 23:20:00|58709.4|58584.4|58702.2|58577.2|58718.8|58593.8|58652.7|58527.7|607
1620516300000|2021-05-08 23:25:00|58704.1|58579.1|58724.4|58599.4|58755.2|58630.2|58673.8|58548.8|581
1620516600000|2021-05-08 23:30:00|58724|58599|58709.6|58584.6|58743.6|58618.6|58685.1|58560.1|692
1620516900000|2021-05-08 23:35:00|58709.4|58584.4|58775.1|58650.1|58787.5|58662.5|58625.6|58500.6|747
1620517200000|2021-05-08 23:40:00|58770.2|58645.2|58719.1|58594.1|58832.4|58707.4|58684.4|58559.4|692
1620517500000|2021-05-08 23:45:00|58719|58594|58780.2|58655.2|58790.4|58665.4|58674.9|58549.9|745
1620517800000|2021-05-08 23:50:00|58781.9|58656.9|58836.3|58711.3|58898.2|58773.2|58756.9|58631.9|747
1620518100000|2021-05-08 23:55:00|58837.1|58712.1|59013.8|58888.8|59015.7|58890.7|58780.1|58655.1|802
1620518400000|2021-05-09 00:00:00|59014.5|58889.5|58997.6|58872.6|59123|58998|58973.1|58848.1|949
1620518700000|2021-05-09 00:05:00|58996.6|58871.6|58876.6|58751.6|58999|58874|58873.5|58748.5|915
1620519000000|2021-05-09 00:10:00|58871.3|58746.3|58942.2|58817.2|58954.1|58829.1|58840.3|58715.3|770
1620519300000|2021-05-09 00:15:00|58942|58817|58959.6|58834.6|59016|58891|58903.6|58778.6|844
1620519600000|2021-05-09 00:20:00|58959.5|58834.5|59126.7|59001.7|59132.7|59007.7|58957.5|58832.5|740
1620519900000|2021-05-09 00:25:00|59124.3|58999.3|59120.6|58995.6|59193.4|59068.4|59117.8|58992.8|681
1620520200000|2021-05-09 00:30:00|59121|58996|59025.7|58900.7|59153.3|59028.3|59023.2|58898.2|756
1620520500000|2021-05-09 00:35:00|59028|58903|59097.1|58972.1|59136.8|59011.8|59028|58903|782
1620520800000|2021-05-09 00:40:00|59095.8|58970.8|59020.4|58895.4|59123.5|58998.5|59012.4|58887.4|823
1620521100000|2021-05-09 00:45:00|59020.5|58895.5|58892.6|58767.6|59068.9|58943.9|58889.2|58764.2|905
1620521400000|2021-05-09 00:50:00|58895|58770|58784.8|58659.8|58897.3|58772.3|58774.9|58649.9|769
1620521700000|2021-05-09 00:55:00|58785.1|58660.1|58660.9|58535.9|58790.8|58665.8|58654.1|58529.1|734
1620522000000|2021-05-09 01:00:00|58661.4|58536.4|58683.1|58558.1|58688.9|58563.9|58553.1|58428.1|771
1620522300000|2021-05-09 01:05:00|58681.6|58556.6|58750.4|58625.4|58754.9|58629.9|58676.4|58551.4|812
1620522600000|2021-05-09 01:10:00|58749|58624|58768.5|58643.5|58807.5|58682.5|58724.2|58599.2|751
1620522900000|2021-05-09 01:15:00|58768|58643|58663.4|58538.4|58768|58643|58627.7|58502.7|818
1620523200000|2021-05-09 01:20:00|58663.6|58538.6|58663.1|58538.1|58683.4|58558.4|58516.7|58391.7|841
1620523500000|2021-05-09 01:25:00|58663.2|58538.2|58548.3|58423.3|58705.5|58580.5|58547.5|58422.5|736
1620523800000|2021-05-09 01:30:00|58548|58423|58625.7|58500.7|58679.9|58554.9|58498.2|58373.2|848
1620524100000|2021-05-09 01:35:00|58625.6|58500.6|58665.2|58540.2|58746.6|58621.6|58619.5|58494.5|770
1620524400000|2021-05-09 01:40:00|58666.5|58541.5|59187.9|59062.9|59195.7|59070.7|58661.3|58536.3|969
1620524700000|2021-05-09 01:45:00|59188.2|59063.2|59229.3|59104.3|59335.4|59210.4|59187.2|59062.2|837
1620525000000|2021-05-09 01:50:00|59229.4|59104.4|59169|59044|59284.9|59159.9|59133.4|59008.4|831
1620525300000|2021-05-09 01:55:00|59168.8|59043.8|59256.3|59131.3|59256.3|59131.3|59163.8|59038.8|686
1620525600000|2021-05-09 02:00:00|59255.6|59130.6|59194.3|59069.3|59264.5|59139.5|59140.8|59015.8|839
1620525900000|2021-05-09 02:05:00|59193.4|59068.4|59145.6|59020.6|59234.9|59109.9|59142.7|59017.7|775
1620526200000|2021-05-09 02:10:00|59146.5|59021.5|59195.3|59070.3|59227.1|59102.1|59105.1|58980.1|847
1620526500000|2021-05-09 02:15:00|59196.6|59071.6|59103.9|58978.9|59198.8|59073.8|59103.5|58978.5|858
1620526800000|2021-05-09 02:20:00|59103.7|58978.7|58987.7|58862.7|59159.3|59034.3|58985.3|58860.3|798
1620527100000|2021-05-09 02:25:00|58986.9|58861.9|58919|58794|59008.4|58883.4|58896.4|58771.4|910
1620527400000|2021-05-09 02:30:00|58918.8|58793.8|58792.5|58667.5|58945.4|58820.4|58781.2|58656.2|772
1620527700000|2021-05-09 02:35:00|58792|58667|58734.7|58609.7|58819.6|58694.6|58673.7|58548.7|756
1620528000000|2021-05-09 02:40:00|58735.5|58610.5|58691.4|58566.4|58737.7|58612.7|58650.8|58525.8|814
1620528300000|2021-05-09 02:45:00|58694.4|58569.4|58767.2|58642.2|58795.5|58670.5|58657.9|58532.9|903
1620528600000|2021-05-09 02:50:00|58768.4|58643.4|58762|58637|58794.6|58669.6|58737.2|58612.2|728
1620528900000|2021-05-09 02:55:00|58762.1|58637.1|58755.8|58630.8|58784.2|58659.2|58738|58613|568
1620529200000|2021-05-09 03:00:00|58755.7|58630.7|58740.7|58615.7|58811.4|58686.4|58719|58594|654
1620529500000|2021-05-09 03:05:00|58741.1|58616.1|58768.5|58643.5|58793.2|58668.2|58736.9|58611.9|682
1620529800000|2021-05-09 03:10:00|58767.9|58642.9|58936.1|58811.1|58967.3|58842.3|58767.9|58642.9|870
1620530100000|2021-05-09 03:15:00|58935.9|58810.9|59062.6|58937.6|59088.4|58963.4|58920|58795|666
1620530400000|2021-05-09 03:20:00|59061.6|58936.6|58976.7|58851.7|59139.8|59014.8|58974.4|58849.4|728
1620530700000|2021-05-09 03:25:00|58976.8|58851.8|59086.1|58961.1|59094.3|58969.3|58916.2|58791.2|742
1620531000000|2021-05-09 03:30:00|59093.2|58968.2|58760.3|58635.3|59106.3|58981.3|58760.3|58635.3|889
1620531300000|2021-05-09 03:35:00|58761.7|58636.7|59043.1|58918.1|59051.4|58926.4|58683.3|58558.3|924
1620531600000|2021-05-09 03:40:00|59067.4|58942.4|58941.3|58816.3|59120.5|58995.5|58935.8|58810.8|934
1620531900000|2021-05-09 03:45:00|58940.8|58815.8|58935.7|58810.7|59100.5|58975.5|58935.7|58810.7|908
1620532200000|2021-05-09 03:50:00|58934.9|58809.9|58743.1|58618.1|58953.2|58828.2|58685|58560|1037
1620532500000|2021-05-09 03:55:00|58743.6|58618.6|58676.6|58551.6|58795.5|58670.5|58523.2|58398.2|967
1620532800000|2021-05-09 04:00:00|58674.4|58549.4|58792.2|58667.2|58949.2|58824.2|58674.4|58549.4|967
1620533100000|2021-05-09 04:05:00|58809.7|58684.7|58555.5|58430.5|58894.6|58769.6|58551.3|58426.3|909
1620533400000|2021-05-09 04:10:00|58556.8|58431.8|58257.7|58132.7|58624.4|58499.4|58254.8|58129.8|957
1620533700000|2021-05-09 04:15:00|58257.6|58132.6|58165.8|58040.8|58279.6|58154.6|57922.6|57797.6|1013
1620534000000|2021-05-09 04:20:00|58167.2|58042.2|58318|58193|58452|58327|58167.2|58042.2|1052
1620534300000|2021-05-09 04:25:00|58318.7|58193.7|58443.8|58318.8|58506.1|58381.1|58040.1|57915.1|1099
1620534600000|2021-05-09 04:30:00|58449.8|58324.8|58056.4|57931.4|58525.4|58400.4|58056.4|57931.4|1072
1620534900000|2021-05-09 04:35:00|58055.6|57930.6|58164.7|58039.7|58247.3|58122.3|58015.4|57890.4|1017
1620535200000|2021-05-09 04:40:00|58164.9|58039.9|58221.4|58096.4|58273.3|58148.3|58140.6|58015.6|817
1620535500000|2021-05-09 04:45:00|58221.8|58096.8|58209.2|58084.2|58270.6|58145.6|58097.5|57972.5|872
1620535800000|2021-05-09 04:50:00|58209.3|58084.3|58261|58136|58309.7|58184.7|58173|58048|828
1620536100000|2021-05-09 04:55:00|58261.6|58136.6|58264.1|58139.1|58289.8|58164.8|58130.3|58005.3|836
1620536400000|2021-05-09 05:00:00|58263.3|58138.3|58278.7|58153.7|58382.8|58257.8|58069.6|57944.6|1069
1620536700000|2021-05-09 05:05:00|58278.8|58153.8|58374.1|58249.1|58422.5|58297.5|58258.3|58133.3|913
1620537000000|2021-05-09 05:10:00|58373.9|58248.9|58360.6|58235.6|58462.3|58337.3|58354.8|58229.8|833
1620537300000|2021-05-09 05:15:00|58363.8|58238.8|58472.1|58347.1|58472.1|58347.1|58360.1|58235.1|742
1620537600000|2021-05-09 05:20:00|58470.3|58345.3|58477.7|58352.7|58507.2|58382.2|58439.6|58314.6|659
1620537900000|2021-05-09 05:25:00|58478.2|58353.2|58523|58398|58525.6|58400.6|58475.6|58350.6|655
1620538200000|2021-05-09 05:30:00|58522.9|58397.9|58439.7|58314.7|58538.9|58413.9|58429.7|58304.7|652
1620538500000|2021-05-09 05:35:00|58439.6|58314.6|58421|58296|58537.5|58412.5|58417|58292|769
1620538800000|2021-05-09 05:40:00|58421.1|58296.1|58427.2|58302.2|58440.9|58315.9|58320.2|58195.2|843
1620539100000|2021-05-09 05:45:00|58427.4|58302.4|58508.7|58383.7|58513.6|58388.6|58360.7|58235.7|673
1620539400000|2021-05-09 05:50:00|58509.4|58384.4|58600.4|58475.4|58634.5|58509.5|58508.6|58383.6|767
1620539700000|2021-05-09 05:55:00|58599|58474|58554.8|58429.8|58620.9|58495.9|58533.9|58408.9|731
1620540000000|2021-05-09 06:00:00|58554.6|58429.6|58593.1|58468.1|58653.1|58528.1|58501.5|58376.5|786
1620540300000|2021-05-09 06:05:00|58592.9|58467.9|58554.5|58429.5|58593.7|58468.7|58539.8|58414.8|703
1620540600000|2021-05-09 06:10:00|58555.5|58430.5|58556.3|58431.3|58584|58459|58535.1|58410.1|629
1620540900000|2021-05-09 06:15:00|58556.4|58431.4|58573.4|58448.4|58600.7|58475.7|58555.3|58430.3|697
1620541200000|2021-05-09 06:20:00|58571.5|58446.5|58609.6|58484.6|58645.6|58520.6|58546.9|58421.9|767
1620541500000|2021-05-09 06:25:00|58610|58485|58589.2|58464.2|58653.2|58528.2|58575.3|58450.3|791
1620541800000|2021-05-09 06:30:00|58589.9|58464.9|58591|58466|58623.8|58498.8|58568.8|58443.8|790
1620542100000|2021-05-09 06:35:00|58588.8|58463.8|58509.9|58384.9|58591|58466|58505.2|58380.2|742
1620542400000|2021-05-09 06:40:00|58510.2|58385.2|58511.8|58386.8|58540.3|58415.3|58456.6|58331.6|636
1620542700000|2021-05-09 06:45:00|58506.1|58381.1|58525.4|58400.4|58528.3|58403.3|58472.3|58347.3|686
1620543000000|2021-05-09 06:50:00|58524.1|58399.1|58443.4|58318.4|58534.9|58409.9|58406.2|58281.2|802
1620543300000|2021-05-09 06:55:00|58442.9|58317.9|58436.2|58311.2|58500.4|58375.4|58333.6|58208.6|792
1620543600000|2021-05-09 07:00:00|58436.3|58311.3|58331.1|58206.1|58437.2|58312.2|58290.2|58165.2|839
1620543900000|2021-05-09 07:05:00|58332.9|58207.9|58282.3|58157.3|58336.3|58211.3|58251.9|58126.9|869
1620544200000|2021-05-09 07:10:00|58277.1|58152.1|58236.7|58111.7|58310.8|58185.8|58221|58096|671
1620544500000|2021-05-09 07:15:00|58236.8|58111.8|58190.4|58065.4|58279.2|58154.2|58165.5|58040.5|703
1620544800000|2021-05-09 07:20:00|58188.7|58063.7|58134.3|58009.3|58203.8|58078.8|58091.3|57966.3|703
1620545100000|2021-05-09 07:25:00|58134|58009|58144.6|58019.6|58205.5|58080.5|58066.8|57941.8|812
1620545400000|2021-05-09 07:30:00|58143.8|58018.8|58037.1|57912.1|58144.1|58019.1|57969.4|57844.4|862
1620545700000|2021-05-09 07:35:00|58037.7|57912.7|58100|57975|58138.8|58013.8|58023.5|57898.5|731
1620546000000|2021-05-09 07:40:00|58100.1|57975.1|57982.9|57857.9|58100.1|57975.1|57958.7|57833.7|811
1620546300000|2021-05-09 07:45:00|57984.6|57859.6|58106.4|57981.4|58119.2|57994.2|57851.5|57726.5|881
1620546600000|2021-05-09 07:50:00|58105.9|57980.9|58075.4|57950.4|58137.8|58012.8|58020.1|57895.1|671
1620546900000|2021-05-09 07:55:00|58075.5|57950.5|58066.1|57941.1|58126.5|58001.5|58002.8|57877.8|781
1620547200000|2021-05-09 08:00:00|58065.9|57940.9|58010.2|57885.2|58087.5|57962.5|58003.8|57878.8|672
1620547500000|2021-05-09 08:05:00|58008.1|57883.1|57996.6|57871.6|58085.8|57960.8|57932.3|57807.3|722
1620547800000|2021-05-09 08:10:00|57996.5|57871.5|58003.5|57878.5|58058|57933|57934|57809|661
1620548100000|2021-05-09 08:15:00|58003.7|57878.7|58056.3|57931.3|58058.3|57933.3|57933.4|57808.4|771
1620548400000|2021-05-09 08:20:00|58053.8|57928.8|58096.1|57971.1|58096.8|57971.8|57960.9|57835.9|789
1620548700000|2021-05-09 08:25:00|58096.6|57971.6|58195.4|58070.4|58200.6|58075.6|58094.6|57969.6|662
1620549000000|2021-05-09 08:30:00|58195.2|58070.2|58261.5|58136.5|58261.5|58136.5|58191.7|58066.7|609
1620549300000|2021-05-09 08:35:00|58260.1|58135.1|58248.5|58123.5|58300.9|58175.9|58218|58093|653
1620549600000|2021-05-09 08:40:00|58242.8|58117.8|58184.2|58059.2|58248|58123|58172.1|58047.1|491
1620549900000|2021-05-09 08:45:00|58184.4|58059.4|58187.6|58062.6|58215.8|58090.8|58118.8|57993.8|677
1620550200000|2021-05-09 08:50:00|58186.5|58061.5|58250.9|58125.9|58283.4|58158.4|58186.5|58061.5|630
1620550500000|2021-05-09 08:55:00|58249.3|58124.3|58260.3|58135.3|58323.3|58198.3|58239.7|58114.7|746
1620550800000|2021-05-09 09:00:00|58261.7|58136.7|58228.5|58103.5|58300.3|58175.3|58198.5|58073.5|639
1620551100000|2021-05-09 09:05:00|58228.9|58103.9|58201.8|58076.8|58252.3|58127.3|58163.6|58038.6|600
1620551400000|2021-05-09 09:10:00|58201.7|58076.7|58064.3|57939.3|58202.9|58077.9|58053.3|57928.3|768
1620551700000|2021-05-09 09:15:00|58063.8|57938.8|58391.1|58266.1|58391.2|58266.2|58022.1|57897.1|907
1620552000000|2021-05-09 09:20:00|58390|58265|58354.4|58229.4|58442.4|58317.4|58351.4|58226.4|733
1620552300000|2021-05-09 09:25:00|58353.7|58228.7|58256.8|58131.8|58353.7|58228.7|58255.9|58130.9|774
1620552600000|2021-05-09 09:30:00|58256.9|58131.9|58013|57888|58277.4|58152.4|58009.4|57884.4|861
1620552900000|2021-05-09 09:35:00|58013.2|57888.2|57813.6|57688.6|58013.7|57888.7|57798.6|57673.6|965
1620553200000|2021-05-09 09:40:00|57813.3|57688.3|57933.5|57808.5|57952.5|57827.5|57701.2|57576.2|1029
1620553500000|2021-05-09 09:45:00|57933.2|57808.2|58047.9|57922.9|58058.6|57933.6|57861.7|57736.7|896
1620553800000|2021-05-09 09:50:00|58047.1|57922.1|58038.2|57913.2|58112.5|57987.5|58006.8|57881.8|789
1620554100000|2021-05-09 09:55:00|58035.7|57910.7|58035.1|57910.1|58123.4|57998.4|58012.7|57887.7|843
1620554400000|2021-05-09 10:00:00|58035.3|57910.3|57824.8|57699.8|58035.8|57910.8|57809.9|57684.9|924
1620554700000|2021-05-09 10:05:00|57823.2|57698.2|57873.9|57748.9|57928.5|57803.5|57790|57665|845
1620555000000|2021-05-09 10:10:00|57874.8|57749.8|57705.7|57580.7|57875.3|57750.3|57697.1|57572.1|921
1620555300000|2021-05-09 10:15:00|57705.8|57580.8|57806.8|57681.8|57876.7|57751.7|57652.4|57527.4|932
1620555600000|2021-05-09 10:20:00|57809.5|57684.5|57759.4|57634.4|57811.2|57686.2|57677.8|57552.8|897
1620555900000|2021-05-09 10:25:00|57758.6|57633.6|57871.8|57746.8|57875.8|57750.8|57757.4|57632.4|796
1620556200000|2021-05-09 10:30:00|57872|57747|57894|57769|57955|57830|57852.3|57727.3|811
1620556500000|2021-05-09 10:35:00|57891.8|57766.8|57841.1|57716.1|57901.1|57776.1|57839.2|57714.2|632
1620556800000|2021-05-09 10:40:00|57840.8|57715.8|57952|57827|57952|57827|57803.5|57678.5|742
1620557100000|2021-05-09 10:45:00|57951.5|57826.5|58040.9|57915.9|58042.6|57917.6|57951.5|57826.5|719
1620557400000|2021-05-09 10:50:00|58040.3|57915.3|58065.9|57940.9|58125.2|58000.2|58018.4|57893.4|733
1620557700000|2021-05-09 10:55:00|58065|57940|58048.2|57923.2|58109.6|57984.6|58016|57891|703
1620558000000|2021-05-09 11:00:00|58045.6|57920.6|58094|57969|58151.8|58026.8|58012.9|57887.9|628
1620558300000|2021-05-09 11:05:00|58094.8|57969.8|57983.5|57858.5|58125.5|58000.5|57972.7|57847.7|802
1620558600000|2021-05-09 11:10:00|57983.6|57858.6|58092.2|57967.2|58092.3|57967.3|57982.4|57857.4|659
1620558900000|2021-05-09 11:15:00|58091.9|57966.9|58072.5|57947.5|58092|57967|57993.2|57868.2|767
1620559200000|2021-05-09 11:20:00|58074.1|57949.1|58049.5|57924.5|58172|58047|58017|57892|832
1620559500000|2021-05-09 11:25:00|58050|57925|58085.6|57960.6|58120.4|57995.4|57997.3|57872.3|907
1620559800000|2021-05-09 11:30:00|58086.3|57961.3|58243.5|58118.5|58246.1|58121.1|58085.7|57960.7|963
1620560100000|2021-05-09 11:35:00|58243.2|58118.2|58235.5|58110.5|58253.8|58128.8|58213.6|58088.6|791
1620560400000|2021-05-09 11:40:00|58235.4|58110.4|58180.7|58055.7|58236|58111|58061.8|57936.8|880
1620560700000|2021-05-09 11:45:00|58179.7|58054.7|58135.2|58010.2|58223.7|58098.7|58129.9|58004.9|737
1620561000000|2021-05-09 11:50:00|58137.2|58012.2|58079.8|57954.8|58152.1|58027.1|58048.3|57923.3|871
1620561300000|2021-05-09 11:55:00|58079.6|57954.6|57965.9|57840.9|58122.2|57997.2|57965.9|57840.9|919
1620561600000|2021-05-09 12:00:00|57965|57840|57746.6|57621.6|58034.2|57909.2|57743.2|57618.2|917
1620561900000|2021-05-09 12:05:00|57746.5|57621.5|57606.6|57481.6|57761.1|57636.1|57568.4|57443.4|1102
1620562200000|2021-05-09 12:10:00|57607.9|57482.9|57258.4|57133.4|57650.2|57525.2|57241.8|57116.8|1091
1620562500000|2021-05-09 12:15:00|57269.8|57144.8|57258.2|57133.2|57362.9|57237.9|57152|57027|1090
1620562800000|2021-05-09 12:20:00|57267.4|57142.4|57039.6|56914.6|57305.8|57180.8|56879.5|56754.5|1139
1620563100000|2021-05-09 12:25:00|57039.4|56914.4|56964.1|56839.1|57039.4|56914.4|56836.7|56711.7|1105
1620563400000|2021-05-09 12:30:00|56963.5|56838.5|57045.9|56920.9|57080.8|56955.8|56908.3|56783.3|1012
1620563700000|2021-05-09 12:35:00|57046|56921|57234|57109|57239.4|57114.4|56946|56821|987
1620564000000|2021-05-09 12:40:00|57233.8|57108.8|57198.8|57073.8|57268.3|57143.3|57181.4|57056.4|836
1620564300000|2021-05-09 12:45:00|57198.7|57073.7|57036|56911|57215.5|57090.5|56964.8|56839.8|927
1620564600000|2021-05-09 12:50:00|57036.7|56911.7|57012.6|56887.6|57160.9|57035.9|56987.3|56862.3|916
1620564900000|2021-05-09 12:55:00|57013.5|56888.5|56493.1|56368.1|57035.8|56910.8|56349.9|56224.9|1095
1620565200000|2021-05-09 13:00:00|56498.3|56373.3|56756.2|56631.2|56801.3|56676.3|56477.4|56352.4|1075
1620565500000|2021-05-09 13:05:00|56752.7|56627.7|56882.7|56757.7|56917.1|56792.1|56703.2|56578.2|1030
1620565800000|2021-05-09 13:10:00|56886.2|56761.2|57025.9|56900.9|57054.4|56929.4|56816|56691|1007
1620566100000|2021-05-09 13:15:00|57025.8|56900.8|57063.5|56938.5|57099.8|56974.8|57018|56893|854
1620566400000|2021-05-09 13:20:00|57060.2|56935.2|57002.3|56877.3|57070.2|56945.2|56966.4|56841.4|797
1620566700000|2021-05-09 13:25:00|57005.1|56880.1|56956.9|56831.9|57062.6|56937.6|56933.3|56808.3|795
1620567000000|2021-05-09 13:30:00|56957|56832|57024.8|56899.8|57087.9|56962.9|56925.6|56800.6|841
1620567300000|2021-05-09 13:35:00|57023.7|56898.7|57157.4|57032.4|57157.7|57032.7|57023.7|56898.7|921
1620567600000|2021-05-09 13:40:00|57157.6|57032.6|57150.2|57025.2|57175.4|57050.4|57060.4|56935.4|818
1620567900000|2021-05-09 13:45:00|57150.7|57025.7|57235.9|57110.9|57251.5|57126.5|57144.1|57019.1|875
1620568200000|2021-05-09 13:50:00|57236.5|57111.5|57216.2|57091.2|57271.2|57146.2|57194|57069|753
1620568500000|2021-05-09 13:55:00|57216|57091|57316|57191|57407.5|57282.5|57202.2|57077.2|864
1620568800000|2021-05-09 14:00:00|57316.4|57191.4|57362.4|57237.4|57479.6|57354.6|57298.8|57173.8|752
1620569100000|2021-05-09 14:05:00|57359.1|57234.1|57427.7|57302.7|57494.3|57369.3|57340.7|57215.7|828
1620569400000|2021-05-09 14:10:00|57426.5|57301.5|57399.9|57274.9|57521.3|57396.3|57399.9|57274.9|769
1620569700000|2021-05-09 14:15:00|57397|57272|57430.2|57305.2|57496.2|57371.2|57380.4|57255.4|847
1620570000000|2021-05-09 14:20:00|57431.1|57306.1|57368.1|57243.1|57447.2|57322.2|57303.5|57178.5|867
1620570300000|2021-05-09 14:25:00|57367.4|57242.4|57420.4|57295.4|57444.2|57319.2|57361.5|57236.5|717
1620570600000|2021-05-09 14:30:00|57420.3|57295.3|57417.9|57292.9|57432.8|57307.8|57364|57239|666
1620570900000|2021-05-09 14:35:00|57417.6|57292.6|57339.1|57214.1|57452.7|57327.7|57339.1|57214.1|744
1620571200000|2021-05-09 14:40:00|57339.5|57214.5|57362.9|57237.9|57363|57238|57290.6|57165.6|779
1620571500000|2021-05-09 14:45:00|57362.8|57237.8|57450|57325|57500.1|57375.1|57357.4|57232.4|808
1620571800000|2021-05-09 14:50:00|57450.1|57325.1|57339.6|57214.6|57450.7|57325.7|57334.7|57209.7|878
1620572100000|2021-05-09 14:55:00|57340.6|57215.6|57259|57134|57357.8|57232.8|57248|57123|913
1620572400000|2021-05-09 15:00:00|57260.4|57135.4|57405.2|57280.2|57410.9|57285.9|57131.1|57006.1|893
1620572700000|2021-05-09 15:05:00|57406|57281|57380.8|57255.8|57418.8|57293.8|57358.4|57233.4|668
1620573000000|2021-05-09 15:10:00|57380.3|57255.3|57308.1|57183.1|57380.3|57255.3|57288.3|57163.3|753
1620573300000|2021-05-09 15:15:00|57308|57183|57387|57262|57450.5|57325.5|57307.9|57182.9|848
1620573600000|2021-05-09 15:20:00|57387.8|57262.8|57432.7|57307.7|57442.7|57317.7|57357.7|57232.7|758
1620573900000|2021-05-09 15:25:00|57432.1|57307.1|57454.1|57329.1|57493.6|57368.6|57429.4|57304.4|613
1620574200000|2021-05-09 15:30:00|57453.8|57328.8|57392.1|57267.1|57453.8|57328.8|57325.1|57200.1|751
1620574500000|2021-05-09 15:35:00|57392.2|57267.2|57441.6|57316.6|57492.6|57367.6|57392.2|57267.2|811
1620574800000|2021-05-09 15:40:00|57441.3|57316.3|57402.5|57277.5|57445.6|57320.6|57359.8|57234.8|850
1620575100000|2021-05-09 15:45:00|57401.9|57276.9|57469.6|57344.6|57486|57361|57396.3|57271.3|802
1620575400000|2021-05-09 15:50:00|57470.2|57345.2|57473.7|57348.7|57507|57382|57434.5|57309.5|797
1620575700000|2021-05-09 15:55:00|57474.4|57349.4|57494.8|57369.8|57516.2|57391.2|57439.4|57314.4|725
1620576000000|2021-05-09 16:00:00|57495.1|57370.1|57613.2|57488.2|57615.3|57490.3|57426.8|57301.8|843
1620576300000|2021-05-09 16:05:00|57613.5|57488.5|57588.1|57463.1|57630.1|57505.1|57542.8|57417.8|977
1620576600000|2021-05-09 16:10:00|57591.2|57466.2|57655.2|57530.2|57678.1|57553.1|57589.9|57464.9|842
1620576900000|2021-05-09 16:15:00|57655|57530|57894.1|57769.1|57969.3|57844.3|57650.2|57525.2|942
1620577200000|2021-05-09 16:20:00|57896.3|57771.3|57780.5|57655.5|57897.5|57772.5|57730.8|57605.8|982
1620577500000|2021-05-09 16:25:00|57780.1|57655.1|57750.9|57625.9|57815.9|57690.9|57715.3|57590.3|910
1620577800000|2021-05-09 16:30:00|57750.8|57625.8|57664.3|57539.3|57750.8|57625.8|57661.1|57536.1|777
1620578100000|2021-05-09 16:35:00|57664.8|57539.8|57679.5|57554.5|57746.1|57621.1|57660.4|57535.4|824
1620578400000|2021-05-09 16:40:00|57679.4|57554.4|57679.4|57554.4|57706.1|57581.1|57638|57513|814
1620578700000|2021-05-09 16:45:00|57679.6|57554.6|57640.1|57515.1|57679.6|57554.6|57574.2|57449.2|799
1620579000000|2021-05-09 16:50:00|57640|57515|57666.6|57541.6|57703.2|57578.2|57623.4|57498.4|806
1620579300000|2021-05-09 16:55:00|57665.7|57540.7|57695|57570|57800.9|57675.9|57663.1|57538.1|908
1620579600000|2021-05-09 17:00:00|57694.9|57569.9|57631.8|57506.8|57738.4|57613.4|57631.8|57506.8|864
1620579900000|2021-05-09 17:05:00|57629.2|57504.2|57588.9|57463.9|57629.2|57504.2|57494.2|57369.2|913
1620580200000|2021-05-09 17:10:00|57590.2|57465.2|57576|57451|57667.6|57542.6|57563.6|57438.6|741
1620580500000|2021-05-09 17:15:00|57572.6|57447.6|57533|57408|57578.4|57453.4|57459.8|57334.8|897
1620580800000|2021-05-09 17:20:00|57533.1|57408.1|57503.9|57378.9|57575.9|57450.9|57502.1|57377.1|693
1620581100000|2021-05-09 17:25:00|57503.8|57378.8|57523.4|57398.4|57591|57466|57503.8|57378.8|811
1620581400000|2021-05-09 17:30:00|57522.7|57397.7|57523.5|57398.5|57625.6|57500.6|57521|57396|711
1620581700000|2021-05-09 17:35:00|57523.9|57398.9|57537.5|57412.5|57562.7|57437.7|57414.2|57289.2|791
1620582000000|2021-05-09 17:40:00|57536.6|57411.6|57443.3|57318.3|57536.6|57411.6|57398.8|57273.8|843
1620582300000|2021-05-09 17:45:00|57445.7|57320.7|57451.4|57326.4|57511.1|57386.1|57431.8|57306.8|811
1620582600000|2021-05-09 17:50:00|57451.6|57326.6|57536.8|57411.8|57545.2|57420.2|57449.3|57324.3|653
1620582900000|2021-05-09 17:55:00|57536.9|57411.9|57570.9|57445.9|57579.2|57454.2|57523.3|57398.3|693
1620583200000|2021-05-09 18:00:00|57571.1|57446.1|57593.5|57468.5|57607.4|57482.4|57503|57378|742
1620583500000|2021-05-09 18:05:00|57593.8|57468.8|57623.2|57498.2|57748.5|57623.5|57590.7|57465.7|782
1620583800000|2021-05-09 18:10:00|57622.6|57497.6|57616.8|57491.8|57679.1|57554.1|57570.8|57445.8|885
1620584100000|2021-05-09 18:15:00|57617.1|57492.1|57565.9|57440.9|57627.5|57502.5|57559.9|57434.9|756
1620584400000|2021-05-09 18:20:00|57567|57442|57582.5|57457.5|57605.2|57480.2|57476.5|57351.5|834
1620584700000|2021-05-09 18:25:00|57581.8|57456.8|57598.1|57473.1|57636.1|57511.1|57563.4|57438.4|666
1620585000000|2021-05-09 18:30:00|57597.5|57472.5|57421.1|57296.1|57654.1|57529.1|57421.1|57296.1|892
1620585300000|2021-05-09 18:35:00|57419.4|57294.4|57396.1|57271.1|57456.2|57331.2|57344.7|57219.7|857
1620585600000|2021-05-09 18:40:00|57394.5|57269.5|57445.8|57320.8|57566.6|57441.6|57387|57262|882
1620585900000|2021-05-09 18:45:00|57447.5|57322.5|57497.7|57372.7|57507.1|57382.1|57402.8|57277.8|793
1620586200000|2021-05-09 18:50:00|57497.8|57372.8|57603.7|57478.7|57605.5|57480.5|57494.3|57369.3|744
1620586500000|2021-05-09 18:55:00|57604|57479|57570.6|57445.6|57636.7|57511.7|57562.1|57437.1|748
1620586800000|2021-05-09 19:00:00|57569.6|57444.6|57631.4|57506.4|57681.6|57556.6|57564.5|57439.5|840
1620587100000|2021-05-09 19:05:00|57631.5|57506.5|57518.1|57393.1|57659.6|57534.6|57516.5|57391.5|805
1620587400000|2021-05-09 19:10:00|57519.3|57394.3|57608.7|57483.7|57623.1|57498.1|57510.1|57385.1|855
1620587700000|2021-05-09 19:15:00|57608.6|57483.6|57486.2|57361.2|57668.6|57543.6|57479.1|57354.1|840
1620588000000|2021-05-09 19:20:00|57486|57361|57328.8|57203.8|57493.3|57368.3|57311.7|57186.7|875
1620588300000|2021-05-09 19:25:00|57329.6|57204.6|57258|57133|57367.9|57242.9|57220.3|57095.3|851
1620588600000|2021-05-09 19:30:00|57258.3|57133.3|57512.1|57387.1|57521.7|57396.7|57250.5|57125.5|916
1620588900000|2021-05-09 19:35:00|57512.4|57387.4|57483|57358|57556.2|57431.2|57431.8|57306.8|863
1620589200000|2021-05-09 19:40:00|57482.7|57357.7|57268.7|57143.7|57482.7|57357.7|57261.4|57136.4|842
1620589500000|2021-05-09 19:45:00|57268.1|57143.1|57291|57166|57337|57212|57230.9|57105.9|902
1620589800000|2021-05-09 19:50:00|57292|57167|57425|57300|57426.6|57301.6|57289.3|57164.3|803
1620590100000|2021-05-09 19:55:00|57425.3|57300.3|57407.7|57252.7|57494.3|57339.3|57380|57225|829
1620590400000|2021-05-09 20:00:00|57407.9|57252.9|57691.4|57536.4|57726.8|57571.8|57346.4|57191.4|977
1620590700000|2021-05-09 20:05:00|57691.7|57536.7|57791.6|57636.6|57791.6|57636.6|57690.6|57535.6|871
1620591000000|2021-05-09 20:10:00|57789.9|57634.9|58015.2|57860.2|58018.4|57863.4|57744.9|57589.9|970
1620591300000|2021-05-09 20:15:00|58015.1|57860.1|57882.5|57727.5|58015.1|57860.1|57866.5|57711.5|907
1620591600000|2021-05-09 20:20:00|57882.2|57727.2|57889|57734|57936.1|57781.1|57793|57638|823
1620591900000|2021-05-09 20:25:00|57886.4|57731.4|57804.7|57649.7|57889.1|57734.1|57783.5|57628.5|841
1620592200000|2021-05-09 20:30:00|57804.3|57649.3|57774.1|57619.1|57826.6|57671.6|57755|57600|757
1620592500000|2021-05-09 20:35:00|57773.8|57618.8|58013.7|57858.7|58038.8|57883.8|57759.1|57604.1|833
1620592800000|2021-05-09 20:40:00|58013.8|57858.8|57920|57765|58038.2|57883.2|57893.8|57738.8|933
1620593100000|2021-05-09 20:45:00|57920.5|57765.5|57945.8|57790.8|57994|57839|57885.3|57730.3|857
1620593400000|2021-05-09 20:50:00|57945.6|57790.6|57919.2|57764.2|57951.2|57796.2|57915.4|57760.4|542
1620593700000|2021-05-09 20:55:00|57916.1|57761.1|58006.4|57851.4|58042.2|57887.2|57901.6|57746.6|898
1620594000000|2021-05-09 21:00:00|58003.3|57848.3|58060.9|57905.9|58063.3|57908.3|57994.5|57839.5|809
1620594300000|2021-05-09 21:05:00|58061.1|57906.1|58003.3|57848.3|58128.4|57973.4|57999.5|57844.5|792
1620594600000|2021-05-09 21:10:00|58004.4|57849.4|58105.6|57950.6|58129.6|57974.6|58002.6|57847.6|745
1620594900000|2021-05-09 21:15:00|58104|57949|58031.9|57876.9|58113.7|57958.7|58006.2|57851.2|735
1620595200000|2021-05-09 21:20:00|58031.5|57876.5|58017.5|57862.5|58033.1|57878.1|57951.6|57796.6|874
1620595500000|2021-05-09 21:25:00|58015.7|57860.7|57981.8|57826.8|58026|57871|57976|57821|881
1620595800000|2021-05-09 21:30:00|57981.7|57826.7|58074|57919|58076|57921|57973.1|57818.1|566
1620596100000|2021-05-09 21:35:00|58074.1|57919.1|58166.2|58011.2|58228.3|58073.3|58074|57919|672
1620596400000|2021-05-09 21:40:00|58166.1|58011.1|58175.5|58020.5|58204.7|58049.7|58126.1|57971.1|641
1620596700000|2021-05-09 21:45:00|58175.6|58020.6|58207.6|58082.6|58274.2|58149.2|58168.4|58013.4|717
1620597000000|2021-05-09 21:50:00|58208.2|58083.2|58184.9|58059.9|58236|58111|58182.5|58057.5|568
1620597300000|2021-05-09 21:55:00|58184.8|58059.8|58143.1|58018.1|58202.8|58077.8|58135|58010|800
1620597600000|2021-05-09 22:00:00|58142.4|58017.4|58244.5|58119.5|58293.7|58168.7|58142.4|58017.4|834
1620597900000|2021-05-09 22:05:00|58243.6|58118.6|58110.4|57985.4|58243.6|58118.6|58110.4|57985.4|762
1620598200000|2021-05-09 22:10:00|58110.8|57985.8|58207.4|58082.4|58217.4|58092.4|58110.8|57985.8|838
1620598500000|2021-05-09 22:15:00|58207.5|58082.5|58324|58199|58331.7|58206.7|58206.2|58081.2|824
1620598800000|2021-05-09 22:20:00|58323.8|58198.8|58229.9|58104.9|58325.6|58200.6|58223.2|58098.2|763
1620599100000|2021-05-09 22:25:00|58230|58105|58269.3|58144.3|58303.9|58178.9|58227.1|58102.1|564
1620599400000|2021-05-09 22:30:00|58270.2|58145.2|58269.6|58144.6|58327.4|58202.4|58266.8|58141.8|691
1620599700000|2021-05-09 22:35:00|58269.7|58144.7|58187.8|58062.8|58291.2|58166.2|58182.2|58057.2|448
1620600000000|2021-05-09 22:40:00|58187.9|58062.9|58073.3|57948.3|58258.6|58133.6|58070.1|57945.1|609
1620600300000|2021-05-09 22:45:00|58076.7|57951.7|58116.2|57991.2|58144.8|58019.8|58055.6|57930.6|864
1620600600000|2021-05-09 22:50:00|58116.1|57991.1|58221.3|58096.3|58264.4|58139.4|58115|57990|634
1620600900000|2021-05-09 22:55:00|58222.3|58097.3|58058|57933|58235.3|58110.3|57991.2|57866.2|844
1620601200000|2021-05-09 23:00:00|58058.2|57933.2|58221.1|58096.1|58236.8|58111.8|58058|57933|738
1620601500000|2021-05-09 23:05:00|58222.1|58097.1|58241.2|58116.2|58273|58148|58222.1|58097.1|574
1620601800000|2021-05-09 23:10:00|58240.5|58115.5|58168.7|58043.7|58275.2|58150.2|58161.3|58036.3|635
1620602100000|2021-05-09 23:15:00|58163.9|58038.9|58093.1|57968.1|58207.2|58082.2|58090.4|57965.4|712
1620602400000|2021-05-09 23:20:00|58092.9|57967.9|58246.4|58121.4|58259.5|58134.5|58092.6|57967.6|786
1620602700000|2021-05-09 23:25:00|58242.8|58117.8|58369.8|58244.8|58440.9|58315.9|58242.2|58117.2|760
1620603000000|2021-05-09 23:30:00|58370.9|58245.9|58396.7|58271.7|58541.4|58416.4|58370.9|58245.9|835
1620603300000|2021-05-09 23:35:00|58396|58271|58454.3|58329.3|58473.6|58348.6|58393.4|58268.4|825
1620603600000|2021-05-09 23:40:00|58455.2|58330.2|58420.2|58295.2|58548|58423|58390.9|58265.9|917
1620603900000|2021-05-09 23:45:00|58420.9|58295.9|58266.2|58141.2|58433|58308|58255.7|58130.7|888
1620604200000|2021-05-09 23:50:00|58263.6|58138.6|58281.5|58156.5|58330.1|58205.1|58244.6|58119.6|668
1620604500000|2021-05-09 23:55:00|58281.8|58156.8|58368.4|58243.4|58369.6|58244.6|58269.5|58144.5|614
1620604800000|2021-05-10 00:00:00|58369.1|58244.1|58307.6|58182.6|58490.9|58365.9|58273|58148|914
1620605100000|2021-05-10 00:05:00|58310|58185|58231.4|58106.4|58329.8|58204.8|58208.8|58083.8|851
1620605400000|2021-05-10 00:10:00|58233.5|58108.5|58246.3|58121.3|58308.4|58183.4|58216.5|58091.5|673
1620605700000|2021-05-10 00:15:00|58247.2|58122.2|58205.4|58080.4|58259.1|58134.1|58164.7|58039.7|728
1620606000000|2021-05-10 00:20:00|58206.2|58081.2|58327.6|58202.6|58342.4|58217.4|58185.5|58060.5|647
1620606300000|2021-05-10 00:25:00|58324.8|58199.8|58255.9|58130.9|58380.5|58255.5|58240.8|58115.8|601
1620606600000|2021-05-10 00:30:00|58255.1|58130.1|58349.3|58224.3|58358.2|58233.2|58251.2|58126.2|625
1620606900000|2021-05-10 00:35:00|58348.6|58223.6|58522|58397|58522.2|58397.2|58321.9|58196.9|710
1620607200000|2021-05-10 00:40:00|58521.1|58396.1|58641|58516|58651|58526|58481.2|58356.2|642
1620607500000|2021-05-10 00:45:00|58641.8|58516.8|58849.2|58724.2|58851.6|58726.6|58598.1|58473.1|753
1620607800000|2021-05-10 00:50:00|58837.4|58712.4|58821|58696|58849.9|58724.9|58786.7|58661.7|677
1620608100000|2021-05-10 00:55:00|58815.5|58690.5|58959.9|58834.9|58970.4|58845.4|58813.4|58688.4|741
1620608400000|2021-05-10 01:00:00|58962.6|58837.6|58894.2|58769.2|59067.8|58942.8|58873.6|58748.6|886
1620608700000|2021-05-10 01:05:00|58892.5|58767.5|58848.9|58723.9|58979.6|58854.6|58847|58722|851
1620609000000|2021-05-10 01:10:00|58848.8|58723.8|58905.2|58780.2|58922|58797|58792.4|58667.4|782
1620609300000|2021-05-10 01:15:00|58907|58782|58847.6|58722.6|58912.6|58787.6|58831.5|58706.5|784
1620609600000|2021-05-10 01:20:00|58846|58721|58830.4|58705.4|58898.6|58773.6|58785.3|58660.3|854
1620609900000|2021-05-10 01:25:00|58830.9|58705.9|58813|58688|58838.6|58713.6|58802.7|58677.7|581
1620610200000|2021-05-10 01:30:00|58812.1|58687.1|58770.5|58645.5|58833.4|58708.4|58767|58642|709
1620610500000|2021-05-10 01:35:00|58771.1|58646.1|58752.5|58627.5|58773.5|58648.5|58737|58612|552
1620610800000|2021-05-10 01:40:00|58751.7|58626.7|58776|58651|58803.9|58678.9|58747.8|58622.8|535
1620611100000|2021-05-10 01:45:00|58775.4|58650.4|59012.9|58887.9|59027.4|58902.4|58766|58641|573
1620611400000|2021-05-10 01:50:00|59016.3|58891.3|58940.4|58815.4|59078.5|58953.5|58931.6|58806.6|816
1620611700000|2021-05-10 01:55:00|58940.3|58815.3|58820|58695|58972.8|58847.8|58811.1|58686.1|794
1620612000000|2021-05-10 02:00:00|58821.5|58696.5|58971.3|58846.3|58981.7|58856.7|58821.1|58696.1|766
1620612300000|2021-05-10 02:05:00|58971.7|58846.7|58977.5|58852.5|59055.8|58930.8|58967.2|58842.2|698
1620612600000|2021-05-10 02:10:00|58978.8|58853.8|58836.4|58711.4|58986|58861|58832.9|58707.9|778
1620612900000|2021-05-10 02:15:00|58837.4|58712.4|58848.5|58723.5|58876.7|58751.7|58775.6|58650.6|690
1620613200000|2021-05-10 02:20:00|58847.6|58722.6|58802.8|58677.8|58858.1|58733.1|58793.4|58668.4|620
1620613500000|2021-05-10 02:25:00|58805.1|58680.1|58814.3|58689.3|58842.5|58717.5|58801.3|58676.3|563
1620613800000|2021-05-10 02:30:00|58814.5|58689.5|58810.1|58685.1|58834.1|58709.1|58801.5|58676.5|609
1620614100000|2021-05-10 02:35:00|58814.7|58689.7|58867.7|58742.7|58877.7|58752.7|58796.8|58671.8|585
1620614400000|2021-05-10 02:40:00|58869.5|58744.5|58909.4|58784.4|58964.6|58839.6|58867.6|58742.6|647
1620614700000|2021-05-10 02:45:00|58908.3|58783.3|59003.5|58878.5|59006.7|58881.7|58906.5|58781.5|625
1620615000000|2021-05-10 02:50:00|59002.3|58877.3|59129.7|59004.7|59167.5|59042.5|58998.9|58873.9|727
1620615300000|2021-05-10 02:55:00|59129.8|59004.8|59101.3|58976.3|59130.8|59005.8|59022.9|58897.9|788
1620615600000|2021-05-10 03:00:00|59102.2|58977.2|59213.4|59088.4|59307.7|59182.7|59058.9|58933.9|785
1620615900000|2021-05-10 03:05:00|59215.8|59090.8|59307.6|59182.6|59331|59206|59193.2|59068.2|672
1620616200000|2021-05-10 03:10:00|59306.8|59181.8|59285.9|59160.9|59308.6|59183.6|59222.1|59097.1|828
1620616500000|2021-05-10 03:15:00|59286.4|59161.4|59320.8|59195.8|59356.9|59231.9|59276.1|59151.1|862
1620616800000|2021-05-10 03:20:00|59320.1|59195.1|59281.2|59156.2|59359.6|59234.6|59268.2|59143.2|797
1620617100000|2021-05-10 03:25:00|59287.9|59162.9|59400.2|59275.2|59401.5|59276.5|59250|59125|654
1620617400000|2021-05-10 03:30:00|59401.6|59276.6|59496.1|59371.1|59528.5|59403.5|59400.2|59275.2|806
1620617700000|2021-05-10 03:35:00|59496.2|59371.2|59346.7|59221.7|59502.4|59377.4|59330.3|59205.3|919
1620618000000|2021-05-10 03:40:00|59349|59224|59452|59327|59462.1|59337.1|59295.1|59170.1|872
1620618300000|2021-05-10 03:45:00|59451.1|59326.1|59359.5|59234.5|59469.7|59344.7|59358.5|59233.5|776
1620618600000|2021-05-10 03:50:00|59359.2|59234.2|59432.7|59307.7|59465.9|59340.9|59358.7|59233.7|754
1620618900000|2021-05-10 03:55:00|59433.8|59308.8|59477.1|59352.1|59513.1|59388.1|59433.7|59308.7|716
1620619200000|2021-05-10 04:00:00|59476.6|59351.6|59542|59417|59550.9|59425.9|59430.3|59305.3|697
1620619500000|2021-05-10 04:05:00|59541.9|59416.9|59371.4|59246.4|59644.4|59519.4|59371.4|59246.4|876
1620619800000|2021-05-10 04:10:00|59372.7|59247.7|59187.1|59062.1|59436.5|59311.5|59163.8|59038.8|895
1620620100000|2021-05-10 04:15:00|59184|59059|59221.3|59096.3|59239.5|59114.5|59151.2|59026.2|683
1620620400000|2021-05-10 04:20:00|59220.9|59095.9|59283.5|59158.5|59300.4|59175.4|59215.5|59090.5|649
1620620700000|2021-05-10 04:25:00|59283.6|59158.6|59293.6|59168.6|59350.1|59225.1|59283.1|59158.1|701
1620621000000|2021-05-10 04:30:00|59296.5|59171.5|59231.6|59106.6|59305.9|59180.9|59210.1|59085.1|717
1620621300000|2021-05-10 04:35:00|59230.9|59105.9|59236|59111|59280.3|59155.3|59205.8|59080.8|804
1620621600000|2021-05-10 04:40:00|59235.7|59110.7|59430.9|59305.9|59442.8|59317.8|59230.9|59105.9|824
1620621900000|2021-05-10 04:45:00|59431.7|59306.7|59340.5|59215.5|59431.7|59306.7|59322.7|59197.7|736
1620622200000|2021-05-10 04:50:00|59340.7|59215.7|59312.2|59187.2|59368.1|59243.1|59308.3|59183.3|589
1620622500000|2021-05-10 04:55:00|59312.6|59187.6|59295.1|59170.1|59347.7|59222.7|59295.1|59170.1|699
1620622800000|2021-05-10 05:00:00|59285.8|59160.8|59410|59285|59437.9|59312.9|59283.3|59158.3|851
1620623100000|2021-05-10 05:05:00|59411.8|59286.8|59509|59384|59535|59410|59406.1|59281.1|834
1620623400000|2021-05-10 05:10:00|59510|59385|59409.2|59284.2|59511.6|59386.6|59367.4|59242.4|855
1620623700000|2021-05-10 05:15:00|59408.2|59283.2|59217.1|59092.1|59439.7|59314.7|59217.1|59092.1|728
1620624000000|2021-05-10 05:20:00|59219.1|59094.1|58982.1|58857.1|59235.9|59110.9|58888.3|58763.3|925
1620624300000|2021-05-10 05:25:00|58984.1|58859.1|59032.5|58907.5|59082.4|58957.4|58965.1|58840.1|777
1620624600000|2021-05-10 05:30:00|59032.8|58907.8|58896.9|58771.9|59094.1|58969.1|58895|58770|783
1620624900000|2021-05-10 05:35:00|58895.4|58770.4|58837.9|58712.9|58964.3|58839.3|58815.9|58690.9|940
1620625200000|2021-05-10 05:40:00|58838.9|58713.9|58906|58781|58956.8|58831.8|58837.3|58712.3|823
1620625500000|2021-05-10 05:45:00|58905.2|58780.2|58972.8|58847.8|59012|58887|58903.7|58778.7|709
1620625800000|2021-05-10 05:50:00|58972|58847|59101|58976|59111.1|58986.1|58971.1|58846.1|716
1620626100000|2021-05-10 05:55:00|59102.2|58977.2|59166|59041|59184|59059|59072.7|58947.7|609
1620626400000|2021-05-10 06:00:00|59170.3|59045.3|59123.9|58998.9|59245.6|59120.6|59054.1|58929.1|713
1620626700000|2021-05-10 06:05:00|59124.1|58999.1|59253.9|59128.9|59253.9|59128.9|59124.1|58999.1|521
1620627000000|2021-05-10 06:10:00|59255.6|59130.6|59271.6|59146.6|59305.2|59180.2|59213.9|59088.9|705
1620627300000|2021-05-10 06:15:00|59271.1|59146.1|59216.4|59091.4|59271.5|59146.5|59172.2|59047.2|644
1620627600000|2021-05-10 06:20:00|59217.4|59092.4|59194.9|59069.9|59219|59094|59154.8|59029.8|578
1620627900000|2021-05-10 06:25:00|59194.7|59069.7|59068.5|58943.5|59212.1|59087.1|59055.9|58930.9|496
1620628200000|2021-05-10 06:30:00|59068.6|58943.6|59013.4|58888.4|59093.5|58968.5|58985.6|58860.6|541
1620628500000|2021-05-10 06:35:00|59010.4|58885.4|58993.7|58868.7|59013.6|58888.6|58931.6|58806.6|658
1620628800000|2021-05-10 06:40:00|58993.6|58868.6|59022|58897|59070.5|58945.5|58974|58849|590
1620629100000|2021-05-10 06:45:00|59023.3|58898.3|58956.9|58831.9|59031.7|58906.7|58896.3|58771.3|597
1620629400000|2021-05-10 06:50:00|58956.2|58831.2|58984.6|58859.6|59003|58878|58940|58815|640
1620629700000|2021-05-10 06:55:00|58987|58862|58956.5|58831.5|59008.7|58883.7|58896.1|58771.1|618
1620630000000|2021-05-10 07:00:00|58953.2|58828.2|58914.1|58789.1|59068.6|58943.6|58909.4|58784.4|675
1620630300000|2021-05-10 07:05:00|58914.5|58789.5|58869.2|58744.2|58925.6|58800.6|58869.2|58744.2|641
1620630600000|2021-05-10 07:10:00|58870|58745|58853.7|58728.7|58871.6|58746.6|58785.9|58660.9|691
1620630900000|2021-05-10 07:15:00|58854.4|58729.4|58938.4|58813.4|58947.5|58822.5|58844.9|58719.9|650
1620631200000|2021-05-10 07:20:00|58938.9|58813.9|58993.8|58868.8|59007.7|58882.7|58933.8|58808.8|569
1620631500000|2021-05-10 07:25:00|58994.1|58869.1|58946.9|58821.9|59010.1|58885.1|58945.7|58820.7|550
1620631800000|2021-05-10 07:30:00|58946.3|58821.3|58892.3|58767.3|58947.4|58822.4|58869.1|58744.1|600
1620632100000|2021-05-10 07:35:00|58892|58767|58919.7|58794.7|58956.1|58831.1|58864.8|58739.8|586
1620632400000|2021-05-10 07:40:00|58919.3|58794.3|58799.4|58674.4|58919.3|58794.3|58794|58669|605
1620632700000|2021-05-10 07:45:00|58800|58675|58749.7|58624.7|58867.2|58742.2|58741.6|58616.6|697
1620633000000|2021-05-10 07:50:00|58749.6|58624.6|58659.2|58534.2|58750.1|58625.1|58586.6|58461.6|919
1620633300000|2021-05-10 07:55:00|58652.8|58527.8|58473.9|58348.9|58674.1|58549.1|58468.3|58343.3|965
1620633600000|2021-05-10 08:00:00|58475.9|58350.9|58585|58460|58687.3|58562.3|58473.4|58348.4|889
1620633900000|2021-05-10 08:05:00|58585.9|58460.9|58332.2|58207.2|58588.5|58463.5|58272.4|58147.4|1015
1620634200000|2021-05-10 08:10:00|58333.1|58208.1|58292.8|58167.8|58343.2|58218.2|58231.9|58106.9|1020
1620634500000|2021-05-10 08:15:00|58292.4|58167.4|58359.6|58234.6|58359.6|58234.6|58161.8|58036.8|870
1620634800000|2021-05-10 08:20:00|58359.1|58234.1|58339.1|58214.1|58384.1|58259.1|58259.4|58134.4|931
1620635100000|2021-05-10 08:25:00|58338.6|58213.6|58376.5|58251.5|58420.5|58295.5|58337.3|58212.3|874
1620635400000|2021-05-10 08:30:00|58376.8|58251.8|58431.5|58306.5|58460|58335|58376.8|58251.8|763
1620635700000|2021-05-10 08:35:00|58431.6|58306.6|58503.9|58378.9|58538.5|58413.5|58396|58271|691
1620636000000|2021-05-10 08:40:00|58504.5|58379.5|58546.2|58421.2|58563.5|58438.5|58501.7|58376.7|640
1620636300000|2021-05-10 08:45:00|58547.8|58422.8|58482.2|58357.2|58547.8|58422.8|58466.6|58341.6|466
1620636600000|2021-05-10 08:50:00|58483.2|58358.2|58528.1|58403.1|58537.3|58412.3|58463.2|58338.2|591
1620636900000|2021-05-10 08:55:00|58531.8|58406.8|58512.1|58387.1|58553.4|58428.4|58492|58367|612
1620637200000|2021-05-10 09:00:00|58511.9|58386.9|58555|58430|58561.3|58436.3|58406.1|58281.1|714
1620637500000|2021-05-10 09:05:00|58555.7|58430.7|58656.1|58531.1|58687.3|58562.3|58535.2|58410.2|742
1620637800000|2021-05-10 09:10:00|58658.5|58533.5|58450.5|58325.5|58660.4|58535.4|58448.6|58323.6|654
1620638100000|2021-05-10 09:15:00|58449.9|58324.9|58315|58190|58470.8|58345.8|58286.2|58161.2|741
1620638400000|2021-05-10 09:20:00|58313.9|58188.9|58281.5|58156.5|58415.5|58290.5|58281.1|58156.1|615
1620638700000|2021-05-10 09:25:00|58279.8|58154.8|58273.2|58148.2|58400.8|58275.8|58261.7|58136.7|650
1620639000000|2021-05-10 09:30:00|58273.3|58148.3|58180|58055|58277.5|58152.5|58104.7|57979.7|704
1620639300000|2021-05-10 09:35:00|58189.2|58064.2|58060.4|57935.4|58232.3|58107.3|58031.8|57906.8|816
1620639600000|2021-05-10 09:40:00|58058.7|57933.7|57931.9|57806.9|58100.9|57975.9|57913.2|57788.2|927
1620639900000|2021-05-10 09:45:00|57933.1|57808.1|58064.2|57939.2|58066.4|57941.4|57875.3|57750.3|934
1620640200000|2021-05-10 09:50:00|58065.1|57940.1|58200.7|58075.7|58222.1|58097.1|58064|57939|683
1620640500000|2021-05-10 09:55:00|58199.8|58074.8|58022.1|57897.1|58218.4|58093.4|58016.7|57891.7|660
1620640800000|2021-05-10 10:00:00|58022.5|57897.5|57869.2|57744.2|58126.7|58001.7|57810.9|57685.9|826
1620641100000|2021-05-10 10:05:00|57867.8|57742.8|58031|57906|58031|57906|57837.9|57712.9|766
1620641400000|2021-05-10 10:10:00|58031.2|57906.2|57945.7|57820.7|58120.5|57995.5|57943.3|57818.3|770
1620641700000|2021-05-10 10:15:00|57944.8|57819.8|58098.3|57973.3|58164.8|58039.8|57944.3|57819.3|765
1620642000000|2021-05-10 10:20:00|58092.7|57967.7|58157.8|58032.8|58182.1|58057.1|58086.4|57961.4|651
1620642300000|2021-05-10 10:25:00|58157.2|58032.2|58278.5|58153.5|58280.2|58155.2|58157.2|58032.2|499
1620642600000|2021-05-10 10:30:00|58278.9|58153.9|58154.7|58029.7|58278.9|58153.9|58148.1|58023.1|537
1620642900000|2021-05-10 10:35:00|58154.8|58029.8|58011|57886|58167.2|58042.2|58004.9|57879.9|592
1620643200000|2021-05-10 10:40:00|58011.1|57886.1|58222.7|58097.7|58222.7|58097.7|58011|57886|582
1620643500000|2021-05-10 10:45:00|58223|58098|57905.1|57780.1|58236.1|58111.1|57845.5|57720.5|701
1620643800000|2021-05-10 10:50:00|57905.2|57780.2|57816.7|57691.7|58033.3|57908.3|57812.6|57687.6|815
1620644100000|2021-05-10 10:55:00|57817.3|57692.3|57975.9|57850.9|57981.9|57856.9|57711.3|57586.3|849
1620644400000|2021-05-10 11:00:00|57976|57851|57785.8|57660.8|57980.6|57855.6|57729.6|57604.6|956
1620644700000|2021-05-10 11:05:00|57783.8|57658.8|57842.7|57717.7|57907.1|57782.1|57741|57616|791
1620645000000|2021-05-10 11:10:00|57844.5|57719.5|57659|57534|57930.5|57805.5|57649.9|57524.9|949
1620645300000|2021-05-10 11:15:00|57659.3|57534.3|57756.7|57631.7|57776.4|57651.4|57626.5|57501.5|934
1620645600000|2021-05-10 11:20:00|57755.2|57630.2|57539.3|57414.3|57843.4|57718.4|57511.1|57386.1|982
1620645900000|2021-05-10 11:25:00|57545.5|57420.5|57855.2|57730.2|57857.1|57732.1|57464.7|57339.7|998
1620646200000|2021-05-10 11:30:00|57855|57730|57965.7|57840.7|58019.4|57894.4|57854.3|57729.3|774
1620646500000|2021-05-10 11:35:00|57965.1|57840.1|58176.5|58051.5|58236.1|58111.1|57939.9|57814.9|864
1620646800000|2021-05-10 11:40:00|58182.3|58057.3|58325|58200|58332.3|58207.3|58160.6|58035.6|925
1620647100000|2021-05-10 11:45:00|58323.6|58198.6|58321.3|58196.3|58418.9|58293.9|58242|58117|906
1620647400000|2021-05-10 11:50:00|58312.8|58187.8|58237.7|58112.7|58354.9|58229.9|58223.6|58098.6|749
1620647700000|2021-05-10 11:55:00|58237.1|58112.1|58236.4|58111.4|58259.3|58134.3|58128.8|58003.8|683
1620648000000|2021-05-10 12:00:00|58230.8|58105.8|58143.6|58018.6|58262.1|58137.1|57972.9|57847.9|872
1620648300000|2021-05-10 12:05:00|58128.5|58003.5|58271.4|58146.4|58271.4|58146.4|58072|57947|772
1620648600000|2021-05-10 12:10:00|58272.2|58147.2|58184.4|58059.4|58373.4|58248.4|58183.8|58058.8|838
1620648900000|2021-05-10 12:15:00|58184.3|58059.3|58128.1|58003.1|58223.6|58098.6|58125.3|58000.3|679
1620649200000|2021-05-10 12:20:00|58128.2|58003.2|58161|58036|58223.5|58098.5|57990.8|57865.8|769
1620649500000|2021-05-10 12:25:00|58160.4|58035.4|57928.2|57803.2|58162.8|58037.8|57765|57640|896
1620649800000|2021-05-10 12:30:00|57930.3|57805.3|58244.7|58119.7|58246.9|58121.9|57826.1|57701.1|811
1620650100000|2021-05-10 12:35:00|58244.8|58119.8|58170.4|58045.4|58349.3|58224.3|58168.9|58043.9|849
1620650400000|2021-05-10 12:40:00|58170.6|58045.6|58038.4|57913.4|58213.4|58088.4|57950.4|57825.4|953
1620650700000|2021-05-10 12:45:00|58040.3|57915.3|57922.2|57797.2|58042.8|57917.8|57863.3|57738.3|857
1620651000000|2021-05-10 12:50:00|57920.1|57795.1|57765.2|57640.2|57962.1|57837.1|57708.3|57583.3|879
1620651300000|2021-05-10 12:55:00|57766.8|57641.8|57803.1|57678.1|57935.9|57810.9|57698.2|57573.2|934
1620651600000|2021-05-10 13:00:00|57802.2|57677.2|57779.5|57654.5|57802.8|57677.8|57620.7|57495.7|891
1620651900000|2021-05-10 13:05:00|57780|57655|57994.8|57869.8|58033.2|57908.2|57779.3|57654.3|842
1620652200000|2021-05-10 13:10:00|57993.6|57868.6|58021.3|57896.3|58065.1|57940.1|57931.4|57806.4|848
1620652500000|2021-05-10 13:15:00|58018|57893|57879.6|57754.6|58019.1|57894.1|57879.6|57754.6|918
1620652800000|2021-05-10 13:20:00|57879.5|57754.5|57839.8|57714.8|57895.7|57770.7|57778|57653|809
1620653100000|2021-05-10 13:25:00|57840.7|57715.7|57750.8|57625.8|57916.7|57791.7|57715.1|57590.1|705
1620653400000|2021-05-10 13:30:00|57750.7|57625.7|57849.5|57724.5|57879|57754|57641.6|57516.6|686
1620653700000|2021-05-10 13:35:00|57850|57725|57801.5|57676.5|57879.2|57754.2|57785.5|57660.5|555
1620654000000|2021-05-10 13:40:00|57800.9|57675.9|58019.3|57894.3|58020.5|57895.5|57777.3|57652.3|541
1620654300000|2021-05-10 13:45:00|58018.4|57893.4|57862.2|57737.2|58026.4|57901.4|57773.1|57648.1|641
1620654600000|2021-05-10 13:50:00|57862.6|57737.6|57706.7|57581.7|57881.1|57756.1|57680.7|57555.7|664
1620654900000|2021-05-10 13:55:00|57707.9|57582.9|57821.2|57696.2|57837.5|57712.5|57662.3|57537.3|640
1620655200000|2021-05-10 14:00:00|57819.9|57694.9|57588.3|57463.3|57819.9|57694.9|57495.6|57370.6|720
1620655500000|2021-05-10 14:05:00|57589.2|57464.2|57550.4|57425.4|57591.5|57466.5|57335.8|57210.8|747
1620655800000|2021-05-10 14:10:00|57552.3|57427.3|57722.4|57597.4|57781.7|57656.7|57541.9|57416.9|717
1620656100000|2021-05-10 14:15:00|57723.3|57598.3|57670.7|57545.7|57725.6|57600.6|57500|57375|736
1620656400000|2021-05-10 14:20:00|57673|57548|57452.8|57327.8|57673|57548|57424.2|57299.2|703
1620656700000|2021-05-10 14:25:00|57455.9|57330.9|57393.5|57268.5|57525.9|57400.9|57371.6|57246.6|693
1620657000000|2021-05-10 14:30:00|57393.3|57268.3|57523.8|57398.8|57545.9|57420.9|57370.9|57245.9|693
1620657300000|2021-05-10 14:35:00|57523.9|57398.9|57549.2|57424.2|57550.8|57425.8|57345.3|57220.3|735
1620657600000|2021-05-10 14:40:00|57548|57423|57639|57514|57645.6|57520.6|57440.1|57315.1|766
1620657900000|2021-05-10 14:45:00|57638|57513|57417.9|57292.9|57638|57513|57417.5|57292.5|677
1620658200000|2021-05-10 14:50:00|57421.4|57296.4|57313.8|57188.8|57432.8|57307.8|57223.9|57098.9|736
1620658500000|2021-05-10 14:55:00|57313.7|57188.7|57045.5|56920.5|57348.6|57223.6|57045.5|56920.5|727
1620658800000|2021-05-10 15:00:00|57054.5|56929.5|57293.8|57168.8|57341.8|57216.8|56911.9|56786.9|818
1620659100000|2021-05-10 15:05:00|57298.5|57173.5|57366.3|57241.3|57391.3|57266.3|57291|57166|764
1620659400000|2021-05-10 15:10:00|57366.4|57241.4|57292.9|57167.9|57366.4|57241.4|57193.1|57068.1|727
1620659700000|2021-05-10 15:15:00|57293.1|57168.1|57511|57386|57519.6|57394.6|57269.1|57144.1|734
1620660000000|2021-05-10 15:20:00|57513.5|57388.5|57530.1|57405.1|57579.7|57454.7|57473.7|57348.7|696
1620660300000|2021-05-10 15:25:00|57524.3|57399.3|57512.8|57387.8|57546.9|57421.9|57483.2|57358.2|672
1620660600000|2021-05-10 15:30:00|57511.9|57386.9|57473.6|57348.6|57522.5|57397.5|57424.6|57299.6|672
1620660900000|2021-05-10 15:35:00|57472.9|57347.9|57479.3|57354.3|57526.6|57401.6|57375|57250|686
1620661200000|2021-05-10 15:40:00|57479.2|57354.2|57442.8|57317.8|57485.8|57360.8|57420.7|57295.7|698
1620661500000|2021-05-10 15:45:00|57439.6|57314.6|57586|57461|57586|57461|57391.9|57266.9|620
1620661800000|2021-05-10 15:50:00|57584.5|57459.5|58011.1|57886.1|58016.1|57891.1|57568.3|57443.3|699
1620662100000|2021-05-10 15:55:00|58013.7|57888.7|58438.2|58313.2|58465.2|58340.2|57988.3|57863.3|827
1620662400000|2021-05-10 16:00:00|58447.8|58322.8|58538.4|58413.4|58664.7|58539.7|58429.1|58304.1|834
1620662700000|2021-05-10 16:05:00|58544.8|58419.8|58433|58308|58546.2|58421.2|58328.8|58203.8|746
1620663000000|2021-05-10 16:10:00|58429|58304|58360.4|58235.4|58460.7|58335.7|58295.8|58170.8|762
1620663300000|2021-05-10 16:15:00|58361.3|58236.3|58217.9|58092.9|58459.7|58334.7|58212.6|58087.6|788
1620663600000|2021-05-10 16:20:00|58217.2|58092.2|58262.6|58137.6|58267.5|58142.5|58178.1|58053.1|621
1620663900000|2021-05-10 16:25:00|58262.4|58137.4|58167.4|58042.4|58338.5|58213.5|58163.5|58038.5|708
1620664200000|2021-05-10 16:30:00|58166.6|58041.6|58094.8|57969.8|58214.3|58089.3|58065.5|57940.5|740
1620664500000|2021-05-10 16:35:00|58104.9|57979.9|58026.2|57901.2|58154.8|58029.8|57955.3|57830.3|730
1620664800000|2021-05-10 16:40:00|58026|57901|57963.7|57838.7|58041.3|57916.3|57951.5|57826.5|612
1620665100000|2021-05-10 16:45:00|57963.6|57838.6|57936.5|57811.5|58016.4|57891.4|57927.7|57802.7|594
1620665400000|2021-05-10 16:50:00|57931.3|57806.3|57895.6|57770.6|57993.5|57868.5|57835.7|57710.7|664
1620665700000|2021-05-10 16:55:00|57898.3|57773.3|57748.8|57623.8|57899.1|57774.1|57748.8|57623.8|655
1620666000000|2021-05-10 17:00:00|57721.2|57596.2|57589.1|57464.1|57752.3|57627.3|57588.1|57463.1|633
1620666300000|2021-05-10 17:05:00|57588.5|57463.5|57740.5|57615.5|57742.9|57617.9|57560.2|57435.2|684
1620666600000|2021-05-10 17:10:00|57741.2|57616.2|57668.3|57543.3|57752.7|57627.7|57618.1|57493.1|647
1620666900000|2021-05-10 17:15:00|57667.9|57542.9|57609.3|57484.3|57794.7|57669.7|57603|57478|655
1620667200000|2021-05-10 17:20:00|57599.3|57474.3|57572.8|57447.8|57645.3|57520.3|57535.7|57410.7|618
1620667500000|2021-05-10 17:25:00|57569.7|57444.7|57498.5|57373.5|57569.7|57444.7|57447.5|57322.5|661
1620667800000|2021-05-10 17:30:00|57498.4|57373.4|57579.8|57454.8|57581.4|57456.4|57449.4|57324.4|612
1620668100000|2021-05-10 17:35:00|57579.7|57454.7|57389.6|57264.6|57579.7|57454.7|57365.4|57240.4|717
1620668400000|2021-05-10 17:40:00|57389.7|57264.7|57320.4|57195.4|57449.2|57324.2|57229.3|57104.3|709
1620668700000|2021-05-10 17:45:00|57324.6|57199.6|57547.4|57422.4|57684|57559|57308.9|57183.9|773
1620669000000|2021-05-10 17:50:00|57547.3|57422.3|57181.1|57056.1|57548.4|57423.4|57125.6|57000.6|777
1620669300000|2021-05-10 17:55:00|57182.8|57057.8|57079|56954|57184|57059|57000.5|56875.5|768
1620669600000|2021-05-10 18:00:00|57077.9|56952.9|57162.8|57037.8|57294.5|57169.5|56927.6|56802.6|776
1620669900000|2021-05-10 18:05:00|57170.1|57045.1|57241.7|57116.7|57256.9|57131.9|57170.1|57045.1|663
1620670200000|2021-05-10 18:10:00|57240.7|57115.7|57170.1|57045.1|57244.4|57119.4|57085.6|56960.6|651
1620670500000|2021-05-10 18:15:00|57170|57045|57022|56897|57171.4|57046.4|56930.7|56805.7|729
1620670800000|2021-05-10 18:20:00|57022.2|56897.2|56928.9|56803.9|57089.8|56964.8|56877.2|56752.2|793
1620671100000|2021-05-10 18:25:00|56930.2|56805.2|56808.9|56683.9|56934|56809|56721.6|56596.6|779
1620671400000|2021-05-10 18:30:00|56808.5|56683.5|56762.8|56637.8|56808.5|56683.5|56569.6|56444.6|799
1620671700000|2021-05-10 18:35:00|56762.4|56637.4|56787|56662|56978|56853|56748.3|56623.3|748
1620672000000|2021-05-10 18:40:00|56787.2|56662.2|56850.4|56725.4|56923.5|56798.5|56787.2|56662.2|655
1620672300000|2021-05-10 18:45:00|56848.8|56723.8|57111.1|56986.1|57113|56988|56805.6|56680.6|681
1620672600000|2021-05-10 18:50:00|57111|56986|56745.5|56620.5|57113.8|56988.8|56660.3|56535.3|692
1620672900000|2021-05-10 18:55:00|56746.4|56621.4|56799.5|56674.5|56838.7|56713.7|56631.6|56506.6|722
1620673200000|2021-05-10 19:00:00|56846.1|56721.1|56665.3|56540.3|56846.1|56721.1|56630.6|56505.6|681
1620673500000|2021-05-10 19:05:00|56663.7|56538.7|56893.3|56768.3|56893.3|56768.3|56663.7|56538.7|649
1620673800000|2021-05-10 19:10:00|56893.6|56768.6|57060.2|56935.2|57071.5|56946.5|56876.1|56751.1|695
1620674100000|2021-05-10 19:15:00|57067.3|56942.3|56799.4|56674.4|57068.3|56943.3|56799.4|56674.4|673
1620674400000|2021-05-10 19:20:00|56799.8|56674.8|56672.8|56547.8|56849.6|56724.6|56609.6|56484.6|742
1620674700000|2021-05-10 19:25:00|56672.9|56547.9|56594.9|56469.9|56735.7|56610.7|56589.8|56464.8|699
1620675000000|2021-05-10 19:30:00|56595.3|56470.3|56688.5|56563.5|56767.4|56642.4|56553.7|56428.7|770
1620675300000|2021-05-10 19:35:00|56687.3|56562.3|56419.2|56294.2|56688.3|56563.3|56282.3|56157.3|724
1620675600000|2021-05-10 19:40:00|56416.3|56291.3|56160.2|56035.2|56423.5|56298.5|56139.8|56014.8|748
1620675900000|2021-05-10 19:45:00|56162.8|56037.8|56186.1|56061.1|56405.4|56280.4|56140.4|56015.4|788
1620676200000|2021-05-10 19:50:00|56185.1|56060.1|55888.8|55763.8|56204.7|56079.7|55888.8|55763.8|745
1620676500000|2021-05-10 19:55:00|55889.4|55764.4|55807.2|55682.2|55897.9|55772.9|55618.4|55493.4|803
1620676800000|2021-05-10 20:00:00|55810.7|55685.7|54357.6|54232.6|55810.7|55685.7|54357.6|54232.6|797
1620677100000|2021-05-10 20:05:00|54337.9|54212.9|54699.1|54574.1|54793.6|54668.6|53732.2|53607.2|822
1620677400000|2021-05-10 20:10:00|54700.2|54575.2|55091.2|54951.2|55092|54952|54677.2|54552.2|820
1620677700000|2021-05-10 20:15:00|55074.5|54934.5|54920.7|54780.7|55074.5|54934.5|54769.8|54629.8|788
1620678000000|2021-05-10 20:20:00|54921.8|54781.8|55164.6|55024.6|55235.7|55095.7|54910.8|54770.8|779
1620678300000|2021-05-10 20:25:00|55163|55023|55244.6|55104.6|55385.9|55245.9|55163|55023|702
1620678600000|2021-05-10 20:30:00|55242.5|55102.5|55540.4|55400.4|55566.7|55426.7|55034.4|54894.4|769
1620678900000|2021-05-10 20:35:00|55539.9|55399.9|55401.1|55281.1|55592.6|55452.6|55372.5|55252.5|683
1620679200000|2021-05-10 20:40:00|55401.6|55281.6|55322.4|55202.4|55486.9|55366.9|55251.4|55131.4|712
1620679500000|2021-05-10 20:45:00|55319.4|55199.4|54902.2|54782.2|55334.7|55214.7|54759.8|54639.8|784
1620679800000|2021-05-10 20:50:00|54895.4|54775.4|55237.6|55117.6|55308.1|55188.1|54885.3|54765.3|793
1620680100000|2021-05-10 20:55:00|55233.5|55113.5|55337.7|55217.7|55365|55245|55176.4|55056.4|740
1620680400000|2021-05-10 21:00:00|55332.4|55212.4|55646.7|55526.7|55652.9|55532.9|55176.2|55056.2|756
1620680700000|2021-05-10 21:05:00|55649.2|55529.2|55733.9|55613.9|55778|55658|55601.8|55481.8|699
1620681000000|2021-05-10 21:10:00|55734|55614|55734.8|55614.8|55789.7|55669.7|55620.4|55500.4|671
1620681300000|2021-05-10 21:15:00|55735.9|55615.9|55520.6|55400.6|55742.8|55622.8|55520.6|55400.6|599
1620681600000|2021-05-10 21:20:00|55519.1|55399.1|55614.6|55494.6|55640.6|55520.6|55494.6|55374.6|487
1620681900000|2021-05-10 21:25:00|55615|55495|55512.1|55392.1|55634.8|55514.8|55502.7|55382.7|562
1620682200000|2021-05-10 21:30:00|55510.4|55390.4|55552.9|55432.9|55555|55435|55506.8|55386.8|368
1620682500000|2021-05-10 21:35:00|55553.6|55433.6|55790.7|55670.7|55800.5|55680.5|55552.6|55432.6|558
1620682800000|2021-05-10 21:40:00|55790.4|55670.4|55886.2|55766.2|55886.5|55766.5|55786.1|55666.1|588
1620683100000|2021-05-10 21:45:00|55885.9|55765.9|55751.4|55631.4|55886.9|55766.9|55751.4|55631.4|619
1620683400000|2021-05-10 21:50:00|55748.4|55628.4|55787.5|55667.5|55835.2|55715.2|55741.1|55621.1|671
1620683700000|2021-05-10 21:55:00|55782.3|55662.3|55797.1|55677.1|55901.2|55781.2|55747.2|55627.2|720
1620684000000|2021-05-10 22:00:00|55791.5|55671.5|55879.6|55759.6|55948.4|55828.4|55700.8|55580.8|715
1620684300000|2021-05-10 22:05:00|55874.6|55754.6|55977.2|55857.2|55980|55860|55827.8|55707.8|728
1620684600000|2021-05-10 22:10:00|55976.9|55856.9|56065|55945|56066.8|55946.8|55937|55817|714
1620684900000|2021-05-10 22:15:00|56065.1|55945.1|55984.8|55864.8|56127.9|56007.9|55983.4|55863.4|645
1620685200000|2021-05-10 22:20:00|55985.6|55865.6|55840.3|55720.3|56029.7|55909.7|55777.5|55657.5|671
1620685500000|2021-05-10 22:25:00|55840.2|55720.2|55899.1|55779.1|55951.9|55831.9|55796.7|55676.7|656
1620685800000|2021-05-10 22:30:00|55895.1|55775.1|55666.5|55546.5|55896.8|55776.8|55622.2|55502.2|637
1620686100000|2021-05-10 22:35:00|55665.3|55545.3|55609.1|55489.1|55759.3|55639.3|55609.1|55489.1|642
1620686400000|2021-05-10 22:40:00|55606.9|55486.9|55755.2|55635.2|55763.2|55643.2|55560.4|55440.4|741
1620686700000|2021-05-10 22:45:00|55756.2|55636.2|56054.1|55934.1|56164.4|56044.4|55752.6|55632.6|691
1620687000000|2021-05-10 22:50:00|56051.2|55931.2|56214.5|56094.5|56218.5|56098.5|56001.7|55881.7|674
1620687300000|2021-05-10 22:55:00|56213|56093|56324.2|56204.2|56337.6|56217.6|56208|56088|679
1620687600000|2021-05-10 23:00:00|56326.1|56206.1|56126.9|56006.9|56346.8|56226.8|56121.7|56001.7|634
1620687900000|2021-05-10 23:05:00|56129|56009|56006.5|55886.5|56174.5|56054.5|55977.2|55857.2|690
1620688200000|2021-05-10 23:10:00|56005.3|55885.3|55931.6|55811.6|56005.3|55885.3|55846.1|55726.1|710
1620688500000|2021-05-10 23:15:00|55931.7|55811.7|55824.9|55704.9|56065.7|55945.7|55807.1|55687.1|612
1620688800000|2021-05-10 23:20:00|55830.2|55710.2|56014.6|55894.6|56058.3|55938.3|55725.8|55605.8|713
1620689100000|2021-05-10 23:25:00|56011.8|55891.8|55770.9|55650.9|56011.8|55891.8|55742.8|55622.8|704
1620689400000|2021-05-10 23:30:00|55773.9|55653.9|55962.5|55842.5|55968.5|55848.5|55623.1|55503.1|698
1620689700000|2021-05-10 23:35:00|55961|55841|55901.9|55781.9|56218.2|56098.2|55895.1|55775.1|747
1620690000000|2021-05-10 23:40:00|55899.2|55779.2|55990.5|55870.5|56086.8|55966.8|55861.6|55741.6|794
1620690300000|2021-05-10 23:45:00|55988|55868|56067|55947|56082.9|55962.9|55942.9|55822.9|718
1620690600000|2021-05-10 23:50:00|56065.3|55945.3|55867.3|55747.3|56087.2|55967.2|55851.9|55731.9|658
1620690900000|2021-05-10 23:55:00|55867.6|55747.6|55926.8|55806.8|55978.3|55858.3|55831.9|55711.9|722
1620604800000|2021-05-10 00:00:00|58369.1|58244.1|58307.6|58182.6|58490.9|58365.9|58273|58148|914
1620605100000|2021-05-10 00:05:00|58310|58185|58231.4|58106.4|58329.8|58204.8|58208.8|58083.8|851
1620605400000|2021-05-10 00:10:00|58233.5|58108.5|58246.3|58121.3|58308.4|58183.4|58216.5|58091.5|673
1620605700000|2021-05-10 00:15:00|58247.2|58122.2|58205.4|58080.4|58259.1|58134.1|58164.7|58039.7|728
1620606000000|2021-05-10 00:20:00|58206.2|58081.2|58327.6|58202.6|58342.4|58217.4|58185.5|58060.5|647
1620606300000|2021-05-10 00:25:00|58324.8|58199.8|58255.9|58130.9|58380.5|58255.5|58240.8|58115.8|601
1620606600000|2021-05-10 00:30:00|58255.1|58130.1|58349.3|58224.3|58358.2|58233.2|58251.2|58126.2|625
1620606900000|2021-05-10 00:35:00|58348.6|58223.6|58522|58397|58522.2|58397.2|58321.9|58196.9|710
1620607200000|2021-05-10 00:40:00|58521.1|58396.1|58641|58516|58651|58526|58481.2|58356.2|642
1620607500000|2021-05-10 00:45:00|58641.8|58516.8|58849.2|58724.2|58851.6|58726.6|58598.1|58473.1|753
1620607800000|2021-05-10 00:50:00|58837.4|58712.4|58821|58696|58849.9|58724.9|58786.7|58661.7|677
1620608100000|2021-05-10 00:55:00|58815.5|58690.5|58959.9|58834.9|58970.4|58845.4|58813.4|58688.4|741
1620608400000|2021-05-10 01:00:00|58962.6|58837.6|58894.2|58769.2|59067.8|58942.8|58873.6|58748.6|886
1620608700000|2021-05-10 01:05:00|58892.5|58767.5|58848.9|58723.9|58979.6|58854.6|58847|58722|851
1620609000000|2021-05-10 01:10:00|58848.8|58723.8|58905.2|58780.2|58922|58797|58792.4|58667.4|782
1620609300000|2021-05-10 01:15:00|58907|58782|58847.6|58722.6|58912.6|58787.6|58831.5|58706.5|784
1620609600000|2021-05-10 01:20:00|58846|58721|58830.4|58705.4|58898.6|58773.6|58785.3|58660.3|854
1620609900000|2021-05-10 01:25:00|58830.9|58705.9|58813|58688|58838.6|58713.6|58802.7|58677.7|581
1620610200000|2021-05-10 01:30:00|58812.1|58687.1|58770.5|58645.5|58833.4|58708.4|58767|58642|709
1620610500000|2021-05-10 01:35:00|58771.1|58646.1|58752.5|58627.5|58773.5|58648.5|58737|58612|552
1620610800000|2021-05-10 01:40:00|58751.7|58626.7|58776|58651|58803.9|58678.9|58747.8|58622.8|535
1620611100000|2021-05-10 01:45:00|58775.4|58650.4|59012.9|58887.9|59027.4|58902.4|58766|58641|573
1620611400000|2021-05-10 01:50:00|59016.3|58891.3|58940.4|58815.4|59078.5|58953.5|58931.6|58806.6|816
1620611700000|2021-05-10 01:55:00|58940.3|58815.3|58820|58695|58972.8|58847.8|58811.1|58686.1|794
1620612000000|2021-05-10 02:00:00|58821.5|58696.5|58971.3|58846.3|58981.7|58856.7|58821.1|58696.1|766
1620612300000|2021-05-10 02:05:00|58971.7|58846.7|58977.5|58852.5|59055.8|58930.8|58967.2|58842.2|698
1620612600000|2021-05-10 02:10:00|58978.8|58853.8|58836.4|58711.4|58986|58861|58832.9|58707.9|778
1620612900000|2021-05-10 02:15:00|58837.4|58712.4|58848.5|58723.5|58876.7|58751.7|58775.6|58650.6|690
1620613200000|2021-05-10 02:20:00|58847.6|58722.6|58802.8|58677.8|58858.1|58733.1|58793.4|58668.4|620
1620613500000|2021-05-10 02:25:00|58805.1|58680.1|58814.3|58689.3|58842.5|58717.5|58801.3|58676.3|563
1620613800000|2021-05-10 02:30:00|58814.5|58689.5|58810.1|58685.1|58834.1|58709.1|58801.5|58676.5|609
1620614100000|2021-05-10 02:35:00|58814.7|58689.7|58867.7|58742.7|58877.7|58752.7|58796.8|58671.8|585
1620614400000|2021-05-10 02:40:00|58869.5|58744.5|58909.4|58784.4|58964.6|58839.6|58867.6|58742.6|647
1620614700000|2021-05-10 02:45:00|58908.3|58783.3|59003.5|58878.5|59006.7|58881.7|58906.5|58781.5|625
1620615000000|2021-05-10 02:50:00|59002.3|58877.3|59129.7|59004.7|59167.5|59042.5|58998.9|58873.9|727
1620615300000|2021-05-10 02:55:00|59129.8|59004.8|59101.3|58976.3|59130.8|59005.8|59022.9|58897.9|788
1620615600000|2021-05-10 03:00:00|59102.2|58977.2|59213.4|59088.4|59307.7|59182.7|59058.9|58933.9|785
1620615900000|2021-05-10 03:05:00|59215.8|59090.8|59307.6|59182.6|59331|59206|59193.2|59068.2|672
1620616200000|2021-05-10 03:10:00|59306.8|59181.8|59285.9|59160.9|59308.6|59183.6|59222.1|59097.1|828
1620616500000|2021-05-10 03:15:00|59286.4|59161.4|59320.8|59195.8|59356.9|59231.9|59276.1|59151.1|862
1620616800000|2021-05-10 03:20:00|59320.1|59195.1|59281.2|59156.2|59359.6|59234.6|59268.2|59143.2|797
1620617100000|2021-05-10 03:25:00|59287.9|59162.9|59400.2|59275.2|59401.5|59276.5|59250|59125|654
1620617400000|2021-05-10 03:30:00|59401.6|59276.6|59496.1|59371.1|59528.5|59403.5|59400.2|59275.2|806
1620617700000|2021-05-10 03:35:00|59496.2|59371.2|59346.7|59221.7|59502.4|59377.4|59330.3|59205.3|919
1620618000000|2021-05-10 03:40:00|59349|59224|59452|59327|59462.1|59337.1|59295.1|59170.1|872
1620618300000|2021-05-10 03:45:00|59451.1|59326.1|59359.5|59234.5|59469.7|59344.7|59358.5|59233.5|776
1620618600000|2021-05-10 03:50:00|59359.2|59234.2|59432.7|59307.7|59465.9|59340.9|59358.7|59233.7|754
1620618900000|2021-05-10 03:55:00|59433.8|59308.8|59477.1|59352.1|59513.1|59388.1|59433.7|59308.7|716
1620619200000|2021-05-10 04:00:00|59476.6|59351.6|59542|59417|59550.9|59425.9|59430.3|59305.3|697
1620619500000|2021-05-10 04:05:00|59541.9|59416.9|59371.4|59246.4|59644.4|59519.4|59371.4|59246.4|876
1620619800000|2021-05-10 04:10:00|59372.7|59247.7|59187.1|59062.1|59436.5|59311.5|59163.8|59038.8|895
1620620100000|2021-05-10 04:15:00|59184|59059|59221.3|59096.3|59239.5|59114.5|59151.2|59026.2|683
1620620400000|2021-05-10 04:20:00|59220.9|59095.9|59283.5|59158.5|59300.4|59175.4|59215.5|59090.5|649
1620620700000|2021-05-10 04:25:00|59283.6|59158.6|59293.6|59168.6|59350.1|59225.1|59283.1|59158.1|701
1620621000000|2021-05-10 04:30:00|59296.5|59171.5|59231.6|59106.6|59305.9|59180.9|59210.1|59085.1|717
1620621300000|2021-05-10 04:35:00|59230.9|59105.9|59236|59111|59280.3|59155.3|59205.8|59080.8|804
1620621600000|2021-05-10 04:40:00|59235.7|59110.7|59430.9|59305.9|59442.8|59317.8|59230.9|59105.9|824
1620621900000|2021-05-10 04:45:00|59431.7|59306.7|59340.5|59215.5|59431.7|59306.7|59322.7|59197.7|736
1620622200000|2021-05-10 04:50:00|59340.7|59215.7|59312.2|59187.2|59368.1|59243.1|59308.3|59183.3|589
1620622500000|2021-05-10 04:55:00|59312.6|59187.6|59295.1|59170.1|59347.7|59222.7|59295.1|59170.1|699
1620622800000|2021-05-10 05:00:00|59285.8|59160.8|59410|59285|59437.9|59312.9|59283.3|59158.3|851
1620623100000|2021-05-10 05:05:00|59411.8|59286.8|59509|59384|59535|59410|59406.1|59281.1|834
1620623400000|2021-05-10 05:10:00|59510|59385|59409.2|59284.2|59511.6|59386.6|59367.4|59242.4|855
1620623700000|2021-05-10 05:15:00|59408.2|59283.2|59217.1|59092.1|59439.7|59314.7|59217.1|59092.1|728
1620624000000|2021-05-10 05:20:00|59219.1|59094.1|58982.1|58857.1|59235.9|59110.9|58888.3|58763.3|925
1620624300000|2021-05-10 05:25:00|58984.1|58859.1|59032.5|58907.5|59082.4|58957.4|58965.1|58840.1|777
1620624600000|2021-05-10 05:30:00|59032.8|58907.8|58896.9|58771.9|59094.1|58969.1|58895|58770|783
1620624900000|2021-05-10 05:35:00|58895.4|58770.4|58837.9|58712.9|58964.3|58839.3|58815.9|58690.9|940
1620625200000|2021-05-10 05:40:00|58838.9|58713.9|58906|58781|58956.8|58831.8|58837.3|58712.3|823
1620625500000|2021-05-10 05:45:00|58905.2|58780.2|58972.8|58847.8|59012|58887|58903.7|58778.7|709
1620625800000|2021-05-10 05:50:00|58972|58847|59101|58976|59111.1|58986.1|58971.1|58846.1|716
1620626100000|2021-05-10 05:55:00|59102.2|58977.2|59166|59041|59184|59059|59072.7|58947.7|609
1620626400000|2021-05-10 06:00:00|59170.3|59045.3|59123.9|58998.9|59245.6|59120.6|59054.1|58929.1|713
1620626700000|2021-05-10 06:05:00|59124.1|58999.1|59253.9|59128.9|59253.9|59128.9|59124.1|58999.1|521
1620627000000|2021-05-10 06:10:00|59255.6|59130.6|59271.6|59146.6|59305.2|59180.2|59213.9|59088.9|705
1620627300000|2021-05-10 06:15:00|59271.1|59146.1|59216.4|59091.4|59271.5|59146.5|59172.2|59047.2|644
1620627600000|2021-05-10 06:20:00|59217.4|59092.4|59194.9|59069.9|59219|59094|59154.8|59029.8|578
1620627900000|2021-05-10 06:25:00|59194.7|59069.7|59068.5|58943.5|59212.1|59087.1|59055.9|58930.9|496
1620628200000|2021-05-10 06:30:00|59068.6|58943.6|59013.4|58888.4|59093.5|58968.5|58985.6|58860.6|541
1620628500000|2021-05-10 06:35:00|59010.4|58885.4|58993.7|58868.7|59013.6|58888.6|58931.6|58806.6|658
1620628800000|2021-05-10 06:40:00|58993.6|58868.6|59022|58897|59070.5|58945.5|58974|58849|590
1620629100000|2021-05-10 06:45:00|59023.3|58898.3|58956.9|58831.9|59031.7|58906.7|58896.3|58771.3|597
1620629400000|2021-05-10 06:50:00|58956.2|58831.2|58984.6|58859.6|59003|58878|58940|58815|640
1620629700000|2021-05-10 06:55:00|58987|58862|58956.5|58831.5|59008.7|58883.7|58896.1|58771.1|618
1620630000000|2021-05-10 07:00:00|58953.2|58828.2|58914.1|58789.1|59068.6|58943.6|58909.4|58784.4|675
1620630300000|2021-05-10 07:05:00|58914.5|58789.5|58869.2|58744.2|58925.6|58800.6|58869.2|58744.2|641
1620630600000|2021-05-10 07:10:00|58870|58745|58853.7|58728.7|58871.6|58746.6|58785.9|58660.9|691
1620630900000|2021-05-10 07:15:00|58854.4|58729.4|58938.4|58813.4|58947.5|58822.5|58844.9|58719.9|650
1620631200000|2021-05-10 07:20:00|58938.9|58813.9|58993.8|58868.8|59007.7|58882.7|58933.8|58808.8|569
1620631500000|2021-05-10 07:25:00|58994.1|58869.1|58946.9|58821.9|59010.1|58885.1|58945.7|58820.7|550
1620631800000|2021-05-10 07:30:00|58946.3|58821.3|58892.3|58767.3|58947.4|58822.4|58869.1|58744.1|600
1620632100000|2021-05-10 07:35:00|58892|58767|58919.7|58794.7|58956.1|58831.1|58864.8|58739.8|586
1620632400000|2021-05-10 07:40:00|58919.3|58794.3|58799.4|58674.4|58919.3|58794.3|58794|58669|605
1620632700000|2021-05-10 07:45:00|58800|58675|58749.7|58624.7|58867.2|58742.2|58741.6|58616.6|697
1620633000000|2021-05-10 07:50:00|58749.6|58624.6|58659.2|58534.2|58750.1|58625.1|58586.6|58461.6|919
1620633300000|2021-05-10 07:55:00|58652.8|58527.8|58473.9|58348.9|58674.1|58549.1|58468.3|58343.3|965
1620633600000|2021-05-10 08:00:00|58475.9|58350.9|58585|58460|58687.3|58562.3|58473.4|58348.4|889
1620633900000|2021-05-10 08:05:00|58585.9|58460.9|58332.2|58207.2|58588.5|58463.5|58272.4|58147.4|1015
1620634200000|2021-05-10 08:10:00|58333.1|58208.1|58292.8|58167.8|58343.2|58218.2|58231.9|58106.9|1020
1620634500000|2021-05-10 08:15:00|58292.4|58167.4|58359.6|58234.6|58359.6|58234.6|58161.8|58036.8|870
1620634800000|2021-05-10 08:20:00|58359.1|58234.1|58339.1|58214.1|58384.1|58259.1|58259.4|58134.4|931
1620635100000|2021-05-10 08:25:00|58338.6|58213.6|58376.5|58251.5|58420.5|58295.5|58337.3|58212.3|874
1620635400000|2021-05-10 08:30:00|58376.8|58251.8|58431.5|58306.5|58460|58335|58376.8|58251.8|763
1620635700000|2021-05-10 08:35:00|58431.6|58306.6|58503.9|58378.9|58538.5|58413.5|58396|58271|691
1620636000000|2021-05-10 08:40:00|58504.5|58379.5|58546.2|58421.2|58563.5|58438.5|58501.7|58376.7|640
1620636300000|2021-05-10 08:45:00|58547.8|58422.8|58482.2|58357.2|58547.8|58422.8|58466.6|58341.6|466
1620636600000|2021-05-10 08:50:00|58483.2|58358.2|58528.1|58403.1|58537.3|58412.3|58463.2|58338.2|591
1620636900000|2021-05-10 08:55:00|58531.8|58406.8|58512.1|58387.1|58553.4|58428.4|58492|58367|612
1620637200000|2021-05-10 09:00:00|58511.9|58386.9|58555|58430|58561.3|58436.3|58406.1|58281.1|714
1620637500000|2021-05-10 09:05:00|58555.7|58430.7|58656.1|58531.1|58687.3|58562.3|58535.2|58410.2|742
1620637800000|2021-05-10 09:10:00|58658.5|58533.5|58450.5|58325.5|58660.4|58535.4|58448.6|58323.6|654
1620638100000|2021-05-10 09:15:00|58449.9|58324.9|58315|58190|58470.8|58345.8|58286.2|58161.2|741
1620638400000|2021-05-10 09:20:00|58313.9|58188.9|58281.5|58156.5|58415.5|58290.5|58281.1|58156.1|615
1620638700000|2021-05-10 09:25:00|58279.8|58154.8|58273.2|58148.2|58400.8|58275.8|58261.7|58136.7|650
1620639000000|2021-05-10 09:30:00|58273.3|58148.3|58180|58055|58277.5|58152.5|58104.7|57979.7|704
1620639300000|2021-05-10 09:35:00|58189.2|58064.2|58060.4|57935.4|58232.3|58107.3|58031.8|57906.8|816
1620639600000|2021-05-10 09:40:00|58058.7|57933.7|57931.9|57806.9|58100.9|57975.9|57913.2|57788.2|927
1620639900000|2021-05-10 09:45:00|57933.1|57808.1|58064.2|57939.2|58066.4|57941.4|57875.3|57750.3|934
1620640200000|2021-05-10 09:50:00|58065.1|57940.1|58200.7|58075.7|58222.1|58097.1|58064|57939|683
1620640500000|2021-05-10 09:55:00|58199.8|58074.8|58022.1|57897.1|58218.4|58093.4|58016.7|57891.7|660
1620640800000|2021-05-10 10:00:00|58022.5|57897.5|57869.2|57744.2|58126.7|58001.7|57810.9|57685.9|826
1620641100000|2021-05-10 10:05:00|57867.8|57742.8|58031|57906|58031|57906|57837.9|57712.9|766
1620641400000|2021-05-10 10:10:00|58031.2|57906.2|57945.7|57820.7|58120.5|57995.5|57943.3|57818.3|770
1620641700000|2021-05-10 10:15:00|57944.8|57819.8|58098.3|57973.3|58164.8|58039.8|57944.3|57819.3|765
1620642000000|2021-05-10 10:20:00|58092.7|57967.7|58157.8|58032.8|58182.1|58057.1|58086.4|57961.4|651
1620642300000|2021-05-10 10:25:00|58157.2|58032.2|58278.5|58153.5|58280.2|58155.2|58157.2|58032.2|499
1620642600000|2021-05-10 10:30:00|58278.9|58153.9|58154.7|58029.7|58278.9|58153.9|58148.1|58023.1|537
1620642900000|2021-05-10 10:35:00|58154.8|58029.8|58011|57886|58167.2|58042.2|58004.9|57879.9|592
1620643200000|2021-05-10 10:40:00|58011.1|57886.1|58222.7|58097.7|58222.7|58097.7|58011|57886|582
1620643500000|2021-05-10 10:45:00|58223|58098|57905.1|57780.1|58236.1|58111.1|57845.5|57720.5|701
1620643800000|2021-05-10 10:50:00|57905.2|57780.2|57816.7|57691.7|58033.3|57908.3|57812.6|57687.6|815
1620644100000|2021-05-10 10:55:00|57817.3|57692.3|57975.9|57850.9|57981.9|57856.9|57711.3|57586.3|849
1620644400000|2021-05-10 11:00:00|57976|57851|57785.8|57660.8|57980.6|57855.6|57729.6|57604.6|956
1620644700000|2021-05-10 11:05:00|57783.8|57658.8|57842.7|57717.7|57907.1|57782.1|57741|57616|791
1620645000000|2021-05-10 11:10:00|57844.5|57719.5|57659|57534|57930.5|57805.5|57649.9|57524.9|949
1620645300000|2021-05-10 11:15:00|57659.3|57534.3|57756.7|57631.7|57776.4|57651.4|57626.5|57501.5|934
1620645600000|2021-05-10 11:20:00|57755.2|57630.2|57539.3|57414.3|57843.4|57718.4|57511.1|57386.1|982
1620645900000|2021-05-10 11:25:00|57545.5|57420.5|57855.2|57730.2|57857.1|57732.1|57464.7|57339.7|998
1620646200000|2021-05-10 11:30:00|57855|57730|57965.7|57840.7|58019.4|57894.4|57854.3|57729.3|774
1620646500000|2021-05-10 11:35:00|57965.1|57840.1|58176.5|58051.5|58236.1|58111.1|57939.9|57814.9|864
1620646800000|2021-05-10 11:40:00|58182.3|58057.3|58325|58200|58332.3|58207.3|58160.6|58035.6|925
1620647100000|2021-05-10 11:45:00|58323.6|58198.6|58321.3|58196.3|58418.9|58293.9|58242|58117|906
1620647400000|2021-05-10 11:50:00|58312.8|58187.8|58237.7|58112.7|58354.9|58229.9|58223.6|58098.6|749
1620647700000|2021-05-10 11:55:00|58237.1|58112.1|58236.4|58111.4|58259.3|58134.3|58128.8|58003.8|683
1620648000000|2021-05-10 12:00:00|58230.8|58105.8|58143.6|58018.6|58262.1|58137.1|57972.9|57847.9|872
1620648300000|2021-05-10 12:05:00|58128.5|58003.5|58271.4|58146.4|58271.4|58146.4|58072|57947|772
1620648600000|2021-05-10 12:10:00|58272.2|58147.2|58184.4|58059.4|58373.4|58248.4|58183.8|58058.8|838
1620648900000|2021-05-10 12:15:00|58184.3|58059.3|58128.1|58003.1|58223.6|58098.6|58125.3|58000.3|679
1620649200000|2021-05-10 12:20:00|58128.2|58003.2|58161|58036|58223.5|58098.5|57990.8|57865.8|769
1620649500000|2021-05-10 12:25:00|58160.4|58035.4|57928.2|57803.2|58162.8|58037.8|57765|57640|896
1620649800000|2021-05-10 12:30:00|57930.3|57805.3|58244.7|58119.7|58246.9|58121.9|57826.1|57701.1|811
1620650100000|2021-05-10 12:35:00|58244.8|58119.8|58170.4|58045.4|58349.3|58224.3|58168.9|58043.9|849
1620650400000|2021-05-10 12:40:00|58170.6|58045.6|58038.4|57913.4|58213.4|58088.4|57950.4|57825.4|953
1620650700000|2021-05-10 12:45:00|58040.3|57915.3|57922.2|57797.2|58042.8|57917.8|57863.3|57738.3|857
1620651000000|2021-05-10 12:50:00|57920.1|57795.1|57765.2|57640.2|57962.1|57837.1|57708.3|57583.3|879
1620651300000|2021-05-10 12:55:00|57766.8|57641.8|57803.1|57678.1|57935.9|57810.9|57698.2|57573.2|934
1620651600000|2021-05-10 13:00:00|57802.2|57677.2|57779.5|57654.5|57802.8|57677.8|57620.7|57495.7|891
1620651900000|2021-05-10 13:05:00|57780|57655|57994.8|57869.8|58033.2|57908.2|57779.3|57654.3|842
1620652200000|2021-05-10 13:10:00|57993.6|57868.6|58021.3|57896.3|58065.1|57940.1|57931.4|57806.4|848
1620652500000|2021-05-10 13:15:00|58018|57893|57879.6|57754.6|58019.1|57894.1|57879.6|57754.6|918
1620652800000|2021-05-10 13:20:00|57879.5|57754.5|57839.8|57714.8|57895.7|57770.7|57778|57653|809
1620653100000|2021-05-10 13:25:00|57840.7|57715.7|57750.8|57625.8|57916.7|57791.7|57715.1|57590.1|705
1620653400000|2021-05-10 13:30:00|57750.7|57625.7|57849.5|57724.5|57879|57754|57641.6|57516.6|686
1620653700000|2021-05-10 13:35:00|57850|57725|57801.5|57676.5|57879.2|57754.2|57785.5|57660.5|555
1620654000000|2021-05-10 13:40:00|57800.9|57675.9|58019.3|57894.3|58020.5|57895.5|57777.3|57652.3|541
1620654300000|2021-05-10 13:45:00|58018.4|57893.4|57862.2|57737.2|58026.4|57901.4|57773.1|57648.1|641
1620654600000|2021-05-10 13:50:00|57862.6|57737.6|57706.7|57581.7|57881.1|57756.1|57680.7|57555.7|664
1620654900000|2021-05-10 13:55:00|57707.9|57582.9|57821.2|57696.2|57837.5|57712.5|57662.3|57537.3|640
1620655200000|2021-05-10 14:00:00|57819.9|57694.9|57588.3|57463.3|57819.9|57694.9|57495.6|57370.6|720
1620655500000|2021-05-10 14:05:00|57589.2|57464.2|57550.4|57425.4|57591.5|57466.5|57335.8|57210.8|747
1620655800000|2021-05-10 14:10:00|57552.3|57427.3|57722.4|57597.4|57781.7|57656.7|57541.9|57416.9|717
1620656100000|2021-05-10 14:15:00|57723.3|57598.3|57670.7|57545.7|57725.6|57600.6|57500|57375|736
1620656400000|2021-05-10 14:20:00|57673|57548|57452.8|57327.8|57673|57548|57424.2|57299.2|703
1620656700000|2021-05-10 14:25:00|57455.9|57330.9|57393.5|57268.5|57525.9|57400.9|57371.6|57246.6|693
1620657000000|2021-05-10 14:30:00|57393.3|57268.3|57523.8|57398.8|57545.9|57420.9|57370.9|57245.9|693
1620657300000|2021-05-10 14:35:00|57523.9|57398.9|57549.2|57424.2|57550.8|57425.8|57345.3|57220.3|735
1620657600000|2021-05-10 14:40:00|57548|57423|57639|57514|57645.6|57520.6|57440.1|57315.1|766
1620657900000|2021-05-10 14:45:00|57638|57513|57417.9|57292.9|57638|57513|57417.5|57292.5|677
1620658200000|2021-05-10 14:50:00|57421.4|57296.4|57313.8|57188.8|57432.8|57307.8|57223.9|57098.9|736
1620658500000|2021-05-10 14:55:00|57313.7|57188.7|57045.5|56920.5|57348.6|57223.6|57045.5|56920.5|727
1620658800000|2021-05-10 15:00:00|57054.5|56929.5|57293.8|57168.8|57341.8|57216.8|56911.9|56786.9|818
1620659100000|2021-05-10 15:05:00|57298.5|57173.5|57366.3|57241.3|57391.3|57266.3|57291|57166|764
1620659400000|2021-05-10 15:10:00|57366.4|57241.4|57292.9|57167.9|57366.4|57241.4|57193.1|57068.1|727
1620659700000|2021-05-10 15:15:00|57293.1|57168.1|57511|57386|57519.6|57394.6|57269.1|57144.1|734
1620660000000|2021-05-10 15:20:00|57513.5|57388.5|57530.1|57405.1|57579.7|57454.7|57473.7|57348.7|696
1620660300000|2021-05-10 15:25:00|57524.3|57399.3|57512.8|57387.8|57546.9|57421.9|57483.2|57358.2|672
1620660600000|2021-05-10 15:30:00|57511.9|57386.9|57473.6|57348.6|57522.5|57397.5|57424.6|57299.6|672
1620660900000|2021-05-10 15:35:00|57472.9|57347.9|57479.3|57354.3|57526.6|57401.6|57375|57250|686
1620661200000|2021-05-10 15:40:00|57479.2|57354.2|57442.8|57317.8|57485.8|57360.8|57420.7|57295.7|698
1620661500000|2021-05-10 15:45:00|57439.6|57314.6|57586|57461|57586|57461|57391.9|57266.9|620
1620661800000|2021-05-10 15:50:00|57584.5|57459.5|58011.1|57886.1|58016.1|57891.1|57568.3|57443.3|699
1620662100000|2021-05-10 15:55:00|58013.7|57888.7|58438.2|58313.2|58465.2|58340.2|57988.3|57863.3|827
1620662400000|2021-05-10 16:00:00|58447.8|58322.8|58538.4|58413.4|58664.7|58539.7|58429.1|58304.1|834
1620662700000|2021-05-10 16:05:00|58544.8|58419.8|58433|58308|58546.2|58421.2|58328.8|58203.8|746
1620663000000|2021-05-10 16:10:00|58429|58304|58360.4|58235.4|58460.7|58335.7|58295.8|58170.8|762
1620663300000|2021-05-10 16:15:00|58361.3|58236.3|58217.9|58092.9|58459.7|58334.7|58212.6|58087.6|788
1620663600000|2021-05-10 16:20:00|58217.2|58092.2|58262.6|58137.6|58267.5|58142.5|58178.1|58053.1|621
1620663900000|2021-05-10 16:25:00|58262.4|58137.4|58167.4|58042.4|58338.5|58213.5|58163.5|58038.5|708
1620664200000|2021-05-10 16:30:00|58166.6|58041.6|58094.8|57969.8|58214.3|58089.3|58065.5|57940.5|740
1620664500000|2021-05-10 16:35:00|58104.9|57979.9|58026.2|57901.2|58154.8|58029.8|57955.3|57830.3|730
1620664800000|2021-05-10 16:40:00|58026|57901|57963.7|57838.7|58041.3|57916.3|57951.5|57826.5|612
1620665100000|2021-05-10 16:45:00|57963.6|57838.6|57936.5|57811.5|58016.4|57891.4|57927.7|57802.7|594
1620665400000|2021-05-10 16:50:00|57931.3|57806.3|57895.6|57770.6|57993.5|57868.5|57835.7|57710.7|664
1620665700000|2021-05-10 16:55:00|57898.3|57773.3|57748.8|57623.8|57899.1|57774.1|57748.8|57623.8|655
1620666000000|2021-05-10 17:00:00|57721.2|57596.2|57589.1|57464.1|57752.3|57627.3|57588.1|57463.1|633
1620666300000|2021-05-10 17:05:00|57588.5|57463.5|57740.5|57615.5|57742.9|57617.9|57560.2|57435.2|684
1620666600000|2021-05-10 17:10:00|57741.2|57616.2|57668.3|57543.3|57752.7|57627.7|57618.1|57493.1|647
1620666900000|2021-05-10 17:15:00|57667.9|57542.9|57609.3|57484.3|57794.7|57669.7|57603|57478|655
1620667200000|2021-05-10 17:20:00|57599.3|57474.3|57572.8|57447.8|57645.3|57520.3|57535.7|57410.7|618
1620667500000|2021-05-10 17:25:00|57569.7|57444.7|57498.5|57373.5|57569.7|57444.7|57447.5|57322.5|661
1620667800000|2021-05-10 17:30:00|57498.4|57373.4|57579.8|57454.8|57581.4|57456.4|57449.4|57324.4|612
1620668100000|2021-05-10 17:35:00|57579.7|57454.7|57389.6|57264.6|57579.7|57454.7|57365.4|57240.4|717
1620668400000|2021-05-10 17:40:00|57389.7|57264.7|57320.4|57195.4|57449.2|57324.2|57229.3|57104.3|709
1620668700000|2021-05-10 17:45:00|57324.6|57199.6|57547.4|57422.4|57684|57559|57308.9|57183.9|773
1620669000000|2021-05-10 17:50:00|57547.3|57422.3|57181.1|57056.1|57548.4|57423.4|57125.6|57000.6|777
1620669300000|2021-05-10 17:55:00|57182.8|57057.8|57079|56954|57184|57059|57000.5|56875.5|768
1620669600000|2021-05-10 18:00:00|57077.9|56952.9|57162.8|57037.8|57294.5|57169.5|56927.6|56802.6|776
1620669900000|2021-05-10 18:05:00|57170.1|57045.1|57241.7|57116.7|57256.9|57131.9|57170.1|57045.1|663
1620670200000|2021-05-10 18:10:00|57240.7|57115.7|57170.1|57045.1|57244.4|57119.4|57085.6|56960.6|651
1620670500000|2021-05-10 18:15:00|57170|57045|57022|56897|57171.4|57046.4|56930.7|56805.7|729
1620670800000|2021-05-10 18:20:00|57022.2|56897.2|56928.9|56803.9|57089.8|56964.8|56877.2|56752.2|793
1620671100000|2021-05-10 18:25:00|56930.2|56805.2|56808.9|56683.9|56934|56809|56721.6|56596.6|779
1620671400000|2021-05-10 18:30:00|56808.5|56683.5|56762.8|56637.8|56808.5|56683.5|56569.6|56444.6|799
1620671700000|2021-05-10 18:35:00|56762.4|56637.4|56787|56662|56978|56853|56748.3|56623.3|748
1620672000000|2021-05-10 18:40:00|56787.2|56662.2|56850.4|56725.4|56923.5|56798.5|56787.2|56662.2|655
1620672300000|2021-05-10 18:45:00|56848.8|56723.8|57111.1|56986.1|57113|56988|56805.6|56680.6|681
1620672600000|2021-05-10 18:50:00|57111|56986|56745.5|56620.5|57113.8|56988.8|56660.3|56535.3|692
1620672900000|2021-05-10 18:55:00|56746.4|56621.4|56799.5|56674.5|56838.7|56713.7|56631.6|56506.6|722
1620673200000|2021-05-10 19:00:00|56846.1|56721.1|56665.3|56540.3|56846.1|56721.1|56630.6|56505.6|681
1620673500000|2021-05-10 19:05:00|56663.7|56538.7|56893.3|56768.3|56893.3|56768.3|56663.7|56538.7|649
1620673800000|2021-05-10 19:10:00|56893.6|56768.6|57060.2|56935.2|57071.5|56946.5|56876.1|56751.1|695
1620674100000|2021-05-10 19:15:00|57067.3|56942.3|56799.4|56674.4|57068.3|56943.3|56799.4|56674.4|673
1620674400000|2021-05-10 19:20:00|56799.8|56674.8|56672.8|56547.8|56849.6|56724.6|56609.6|56484.6|742
1620674700000|2021-05-10 19:25:00|56672.9|56547.9|56594.9|56469.9|56735.7|56610.7|56589.8|56464.8|699
1620675000000|2021-05-10 19:30:00|56595.3|56470.3|56688.5|56563.5|56767.4|56642.4|56553.7|56428.7|770
1620675300000|2021-05-10 19:35:00|56687.3|56562.3|56419.2|56294.2|56688.3|56563.3|56282.3|56157.3|724
1620675600000|2021-05-10 19:40:00|56416.3|56291.3|56160.2|56035.2|56423.5|56298.5|56139.8|56014.8|748
1620675900000|2021-05-10 19:45:00|56162.8|56037.8|56186.1|56061.1|56405.4|56280.4|56140.4|56015.4|788
1620676200000|2021-05-10 19:50:00|56185.1|56060.1|55888.8|55763.8|56204.7|56079.7|55888.8|55763.8|745
1620676500000|2021-05-10 19:55:00|55889.4|55764.4|55807.2|55682.2|55897.9|55772.9|55618.4|55493.4|803
1620676800000|2021-05-10 20:00:00|55810.7|55685.7|54357.6|54232.6|55810.7|55685.7|54357.6|54232.6|797
1620677100000|2021-05-10 20:05:00|54337.9|54212.9|54699.1|54574.1|54793.6|54668.6|53732.2|53607.2|822
1620677400000|2021-05-10 20:10:00|54700.2|54575.2|55091.2|54951.2|55092|54952|54677.2|54552.2|820
1620677700000|2021-05-10 20:15:00|55074.5|54934.5|54920.7|54780.7|55074.5|54934.5|54769.8|54629.8|788
1620678000000|2021-05-10 20:20:00|54921.8|54781.8|55164.6|55024.6|55235.7|55095.7|54910.8|54770.8|779
1620678300000|2021-05-10 20:25:00|55163|55023|55244.6|55104.6|55385.9|55245.9|55163|55023|702
1620678600000|2021-05-10 20:30:00|55242.5|55102.5|55540.4|55400.4|55566.7|55426.7|55034.4|54894.4|769
1620678900000|2021-05-10 20:35:00|55539.9|55399.9|55401.1|55281.1|55592.6|55452.6|55372.5|55252.5|683
1620679200000|2021-05-10 20:40:00|55401.6|55281.6|55322.4|55202.4|55486.9|55366.9|55251.4|55131.4|712
1620679500000|2021-05-10 20:45:00|55319.4|55199.4|54902.2|54782.2|55334.7|55214.7|54759.8|54639.8|784
1620679800000|2021-05-10 20:50:00|54895.4|54775.4|55237.6|55117.6|55308.1|55188.1|54885.3|54765.3|793
1620680100000|2021-05-10 20:55:00|55233.5|55113.5|55337.7|55217.7|55365|55245|55176.4|55056.4|740
1620680400000|2021-05-10 21:00:00|55332.4|55212.4|55646.7|55526.7|55652.9|55532.9|55176.2|55056.2|756
1620680700000|2021-05-10 21:05:00|55649.2|55529.2|55733.9|55613.9|55778|55658|55601.8|55481.8|699
1620681000000|2021-05-10 21:10:00|55734|55614|55734.8|55614.8|55789.7|55669.7|55620.4|55500.4|671
1620681300000|2021-05-10 21:15:00|55735.9|55615.9|55520.6|55400.6|55742.8|55622.8|55520.6|55400.6|599
1620681600000|2021-05-10 21:20:00|55519.1|55399.1|55614.6|55494.6|55640.6|55520.6|55494.6|55374.6|487
1620681900000|2021-05-10 21:25:00|55615|55495|55512.1|55392.1|55634.8|55514.8|55502.7|55382.7|562
1620682200000|2021-05-10 21:30:00|55510.4|55390.4|55552.9|55432.9|55555|55435|55506.8|55386.8|368
1620682500000|2021-05-10 21:35:00|55553.6|55433.6|55790.7|55670.7|55800.5|55680.5|55552.6|55432.6|558
1620682800000|2021-05-10 21:40:00|55790.4|55670.4|55886.2|55766.2|55886.5|55766.5|55786.1|55666.1|588
1620683100000|2021-05-10 21:45:00|55885.9|55765.9|55751.4|55631.4|55886.9|55766.9|55751.4|55631.4|619
1620683400000|2021-05-10 21:50:00|55748.4|55628.4|55787.5|55667.5|55835.2|55715.2|55741.1|55621.1|671
1620683700000|2021-05-10 21:55:00|55782.3|55662.3|55797.1|55677.1|55901.2|55781.2|55747.2|55627.2|720
1620684000000|2021-05-10 22:00:00|55791.5|55671.5|55879.6|55759.6|55948.4|55828.4|55700.8|55580.8|715
1620684300000|2021-05-10 22:05:00|55874.6|55754.6|55977.2|55857.2|55980|55860|55827.8|55707.8|728
1620684600000|2021-05-10 22:10:00|55976.9|55856.9|56065|55945|56066.8|55946.8|55937|55817|714
1620684900000|2021-05-10 22:15:00|56065.1|55945.1|55984.8|55864.8|56127.9|56007.9|55983.4|55863.4|645
1620685200000|2021-05-10 22:20:00|55985.6|55865.6|55840.3|55720.3|56029.7|55909.7|55777.5|55657.5|671
1620685500000|2021-05-10 22:25:00|55840.2|55720.2|55899.1|55779.1|55951.9|55831.9|55796.7|55676.7|656
1620685800000|2021-05-10 22:30:00|55895.1|55775.1|55666.5|55546.5|55896.8|55776.8|55622.2|55502.2|637
1620686100000|2021-05-10 22:35:00|55665.3|55545.3|55609.1|55489.1|55759.3|55639.3|55609.1|55489.1|642
1620686400000|2021-05-10 22:40:00|55606.9|55486.9|55755.2|55635.2|55763.2|55643.2|55560.4|55440.4|741
1620686700000|2021-05-10 22:45:00|55756.2|55636.2|56054.1|55934.1|56164.4|56044.4|55752.6|55632.6|691
1620687000000|2021-05-10 22:50:00|56051.2|55931.2|56214.5|56094.5|56218.5|56098.5|56001.7|55881.7|674
1620687300000|2021-05-10 22:55:00|56213|56093|56324.2|56204.2|56337.6|56217.6|56208|56088|679
1620687600000|2021-05-10 23:00:00|56326.1|56206.1|56126.9|56006.9|56346.8|56226.8|56121.7|56001.7|634
1620687900000|2021-05-10 23:05:00|56129|56009|56006.5|55886.5|56174.5|56054.5|55977.2|55857.2|690
1620688200000|2021-05-10 23:10:00|56005.3|55885.3|55931.6|55811.6|56005.3|55885.3|55846.1|55726.1|710
1620688500000|2021-05-10 23:15:00|55931.7|55811.7|55824.9|55704.9|56065.7|55945.7|55807.1|55687.1|612
1620688800000|2021-05-10 23:20:00|55830.2|55710.2|56014.6|55894.6|56058.3|55938.3|55725.8|55605.8|713
1620689100000|2021-05-10 23:25:00|56011.8|55891.8|55770.9|55650.9|56011.8|55891.8|55742.8|55622.8|704
1620689400000|2021-05-10 23:30:00|55773.9|55653.9|55962.5|55842.5|55968.5|55848.5|55623.1|55503.1|698
1620689700000|2021-05-10 23:35:00|55961|55841|55901.9|55781.9|56218.2|56098.2|55895.1|55775.1|747
1620690000000|2021-05-10 23:40:00|55899.2|55779.2|55990.5|55870.5|56086.8|55966.8|55861.6|55741.6|794
1620690300000|2021-05-10 23:45:00|55988|55868|56067|55947|56082.9|55962.9|55942.9|55822.9|718
1620690600000|2021-05-10 23:50:00|56065.3|55945.3|55867.3|55747.3|56087.2|55967.2|55851.9|55731.9|658
1620690900000|2021-05-10 23:55:00|55867.6|55747.6|55926.8|55806.8|55978.3|55858.3|55831.9|55711.9|722
1620691200000|2021-05-11 00:00:00|55926.3|55806.3|55674.5|55554.5|56050.5|55930.5|55673.9|55553.9|756
1620691500000|2021-05-11 00:05:00|55673.5|55553.5|55796.7|55676.7|55815.3|55695.3|55613.5|55493.5|802
1620691800000|2021-05-11 00:10:00|55799.9|55679.9|55652.7|55532.7|55819.1|55699.1|55581.5|55461.5|649
1620692100000|2021-05-11 00:15:00|55647.4|55527.4|55710.3|55590.3|55715.7|55595.7|55548.4|55428.4|767
1620692400000|2021-05-11 00:20:00|55710.7|55590.7|56125.6|56005.6|56139.2|56019.2|55710.4|55590.4|720
1620692700000|2021-05-11 00:25:00|56132.8|56012.8|56455.5|56335.5|56493|56373|56120|56000|773
1620693000000|2021-05-11 00:30:00|56454.8|56334.8|56239.1|56119.1|56483.2|56363.2|56235.8|56115.8|711
1620693300000|2021-05-11 00:35:00|56238.3|56118.3|56198.5|56078.5|56267.9|56147.9|56166.7|56046.7|680
1620693600000|2021-05-11 00:40:00|56200.8|56080.8|56103.6|55983.6|56272.2|56152.2|56027.4|55907.4|750
1620693900000|2021-05-11 00:45:00|56106.1|55986.1|55928.1|55808.1|56162.2|56042.2|55926.5|55806.5|723
1620694200000|2021-05-11 00:50:00|55929|55809|55686|55566|55929|55809|55676.9|55556.9|742
1620694500000|2021-05-11 00:55:00|55688.1|55568.1|55594.8|55474.8|55757.4|55637.4|55594.8|55474.8|764
1620694800000|2021-05-11 01:00:00|55586.9|55466.9|55817.7|55697.7|55900.4|55780.4|55574.9|55454.9|761
1620695100000|2021-05-11 01:05:00|55813|55693|55712.6|55592.6|55813|55693|55608.7|55488.7|765
1620695400000|2021-05-11 01:10:00|55713.6|55593.6|55311|55191|55714.5|55594.5|55227.5|55107.5|824
1620695700000|2021-05-11 01:15:00|55312.1|55192.1|55440.8|55320.8|55551.4|55431.4|55267.4|55147.4|799
1620696000000|2021-05-11 01:20:00|55444.9|55324.9|55651.6|55531.6|55654.4|55534.4|55444.1|55324.1|722
1620696300000|2021-05-11 01:25:00|55651.7|55531.7|55416|55296|55653.5|55533.5|55341.2|55221.2|771
1620696600000|2021-05-11 01:30:00|55416.1|55296.1|55735.2|55615.2|55740.7|55620.7|55333.7|55213.7|792
1620696900000|2021-05-11 01:35:00|55735.7|55615.7|55749.2|55629.2|55762.4|55642.4|55628|55508|776
1620697200000|2021-05-11 01:40:00|55748.3|55628.3|55781.2|55661.2|55796.2|55676.2|55643.3|55523.3|763
1620697500000|2021-05-11 01:45:00|55779.9|55659.9|55736|55616|55788.5|55668.5|55675.4|55555.4|749
1620697800000|2021-05-11 01:50:00|55735.4|55615.4|55604.4|55484.4|55769.7|55649.7|55593.9|55473.9|726
1620698100000|2021-05-11 01:55:00|55603.7|55483.7|55652.6|55532.6|55668.6|55548.6|55575.7|55455.7|651
1620698400000|2021-05-11 02:00:00|55655.1|55535.1|55337.8|55217.8|55693.8|55573.8|55319.7|55199.7|726
1620698700000|2021-05-11 02:05:00|55337.3|55217.3|55432.4|55312.4|55537.9|55417.9|55310|55190|719
1620699000000|2021-05-11 02:10:00|55433.9|55313.9|55576.6|55456.6|55653|55533|55433.5|55313.5|740
1620699300000|2021-05-11 02:15:00|55576.2|55456.2|55838.4|55718.4|55869.5|55749.5|55575.7|55455.7|736
1620699600000|2021-05-11 02:20:00|55837|55717|56017.7|55897.7|56019.9|55899.9|55835.3|55715.3|736
1620699900000|2021-05-11 02:25:00|56016.6|55896.6|55879.5|55759.5|56023|55903|55773.1|55653.1|695
1620700200000|2021-05-11 02:30:00|55880.1|55760.1|55618.2|55498.2|55908.7|55788.7|55595.9|55475.9|683
1620700500000|2021-05-11 02:35:00|55616.9|55496.9|55404.2|55284.2|55619.9|55499.9|55386|55266|761
1620700800000|2021-05-11 02:40:00|55404.9|55284.9|55402.4|55282.4|55404.9|55284.9|55245.7|55125.7|722
1620701100000|2021-05-11 02:45:00|55404.3|55284.3|55150.1|55030.1|55417.7|55297.7|55101.8|54981.8|774
1620701400000|2021-05-11 02:50:00|55148.5|55028.5|54836.8|54716.8|55187.3|55067.3|54743.8|54623.8|799
1620701700000|2021-05-11 02:55:00|54845.6|54725.6|54708.6|54588.6|54898.2|54778.2|54640.4|54520.4|809
1620702000000|2021-05-11 03:00:00|54706.2|54586.2|54823.4|54703.4|54834.1|54714.1|54582.3|54462.3|793
1620702300000|2021-05-11 03:05:00|54824.9|54704.9|55022.8|54902.8|55022.8|54902.8|54823.2|54703.2|777
1620702600000|2021-05-11 03:10:00|55029.7|54909.7|54843.7|54723.7|55044.4|54924.4|54785.2|54665.2|754
1620702900000|2021-05-11 03:15:00|54845.4|54725.4|54782.5|54662.5|54970.4|54850.4|54699.4|54579.4|769
1620703200000|2021-05-11 03:20:00|54781.9|54661.9|54845|54725|54957.5|54837.5|54686.8|54566.8|797
1620703500000|2021-05-11 03:25:00|54840.1|54720.1|54913.6|54793.6|54989.5|54869.5|54840.1|54720.1|746
1620703800000|2021-05-11 03:30:00|54913.7|54793.7|55021.1|54901.1|55077.4|54957.4|54843.4|54723.4|748
1620704100000|2021-05-11 03:35:00|55021.6|54901.6|55180.1|55060.1|55216.8|55096.8|55020.5|54900.5|763
1620704400000|2021-05-11 03:40:00|55179.7|55059.7|55247.3|55127.3|55270.4|55150.4|55106.6|54986.6|727
1620704700000|2021-05-11 03:45:00|55245.1|55125.1|55257.7|55137.7|55350|55230|55145.7|55025.7|712
1620705000000|2021-05-11 03:50:00|55257.4|55137.4|55051.8|54931.8|55258.5|55138.5|55047.8|54927.8|714
1620705300000|2021-05-11 03:55:00|55053.4|54933.4|55234.4|55114.4|55255.6|55135.6|55041.1|54921.1|674
1620705600000|2021-05-11 04:00:00|55234|55114|55389.5|55269.5|55403.7|55283.7|55087.9|54967.9|751
1620705900000|2021-05-11 04:05:00|55384.4|55264.4|55355.7|55235.7|55456.5|55336.5|55267.8|55147.8|702
1620706200000|2021-05-11 04:10:00|55354.8|55234.8|55434.1|55314.1|55511.6|55391.6|55303.6|55183.6|715
1620706500000|2021-05-11 04:15:00|55433.7|55313.7|55581.7|55461.7|55641.8|55521.8|55419.3|55299.3|716
1620706800000|2021-05-11 04:20:00|55573.1|55453.1|55427.1|55307.1|55577.9|55457.9|55425.8|55305.8|723
1620707100000|2021-05-11 04:25:00|55426.3|55306.3|55597|55477|55597.1|55477.1|55426.3|55306.3|715
1620707400000|2021-05-11 04:30:00|55596.8|55476.8|55435.4|55315.4|55597.7|55477.7|55431.3|55311.3|725
1620707700000|2021-05-11 04:35:00|55435.2|55315.2|55526.4|55406.4|55590.3|55470.3|55435.2|55315.2|667
1620708000000|2021-05-11 04:40:00|55527|55407|55429.8|55309.8|55546.8|55426.8|55411.4|55291.4|616
1620708300000|2021-05-11 04:45:00|55431.8|55311.8|55344.4|55224.4|55433.3|55313.3|55181.2|55061.2|729
1620708600000|2021-05-11 04:50:00|55345.6|55225.6|55427.8|55307.8|55427.8|55307.8|55262.1|55142.1|666
1620708900000|2021-05-11 04:55:00|55427.3|55307.3|55430.1|55310.1|55481.6|55361.6|55363.4|55243.4|638
1620709200000|2021-05-11 05:00:00|55429.7|55309.7|55439.4|55319.4|55557.6|55437.6|55423|55303|633
1620709500000|2021-05-11 05:05:00|55441.3|55321.3|55232|55112|55490.2|55370.2|55214.9|55094.9|669
1620709800000|2021-05-11 05:10:00|55232.2|55112.2|55328.1|55208.1|55366.3|55246.3|55174|55054|659
1620710100000|2021-05-11 05:15:00|55324.7|55204.7|55337.7|55217.7|55489|55369|55313.4|55193.4|663
1620710400000|2021-05-11 05:20:00|55338.8|55218.8|55234.5|55114.5|55339.4|55219.4|55173.9|55053.9|669
1620710700000|2021-05-11 05:25:00|55238.2|55118.2|55192.8|55072.8|55298.7|55178.7|55081.7|54961.7|601
1620711000000|2021-05-11 05:30:00|55191.6|55071.6|54973.9|54853.9|55191.6|55071.6|54934.3|54814.3|776
1620711300000|2021-05-11 05:35:00|54975.8|54855.8|54872.6|54752.6|55054.1|54934.1|54849.3|54729.3|767
1620711600000|2021-05-11 05:40:00|54874.5|54754.5|54813.3|54693.3|54882.4|54762.4|54725.2|54605.2|749
1620711900000|2021-05-11 05:45:00|54809.3|54689.3|55044.9|54924.9|55062.8|54942.8|54791|54671|738
1620712200000|2021-05-11 05:50:00|55045|54925|55188.8|55068.8|55199.9|55079.9|55032.7|54912.7|648
1620712500000|2021-05-11 05:55:00|55213.3|55093.3|54906.7|54786.7|55215.7|55095.7|54883.4|54763.4|680
1620712800000|2021-05-11 06:00:00|54906.9|54786.9|55043.7|54923.7|55159.3|55039.3|54849.8|54729.8|724
1620713100000|2021-05-11 06:05:00|55042.8|54922.8|55019.2|54899.2|55131.4|55011.4|54962.9|54842.9|720
1620713400000|2021-05-11 06:10:00|55038.6|54918.6|55162.4|55042.4|55195.2|55075.2|55027.6|54907.6|669
1620713700000|2021-05-11 06:15:00|55163.4|55043.4|55229.6|55109.6|55285|55165|55081.6|54961.6|720
1620714000000|2021-05-11 06:20:00|55218.6|55098.6|55278.9|55158.9|55323|55203|55218.6|55098.6|664
1620714300000|2021-05-11 06:25:00|55279.5|55159.5|55272.5|55152.5|55324.7|55204.7|55206.9|55086.9|561
1620714600000|2021-05-11 06:30:00|55271.6|55151.6|55328.9|55208.9|55402|55282|55271.6|55151.6|638
1620714900000|2021-05-11 06:35:00|55328|55208|55443.8|55323.8|55455.8|55335.8|55327.7|55207.7|623
1620715200000|2021-05-11 06:40:00|55441.2|55321.2|55483.6|55363.6|55569.7|55449.7|55441.2|55321.2|586
1620715500000|2021-05-11 06:45:00|55482.8|55362.8|55725.4|55605.4|55728.6|55608.6|55482.8|55362.8|687
1620715800000|2021-05-11 06:50:00|55724.7|55604.7|55713.3|55593.3|55747|55627|55640.7|55520.7|697
1620716100000|2021-05-11 06:55:00|55712|55592|55836.9|55716.9|55899.7|55779.7|55712|55592|793
1620716400000|2021-05-11 07:00:00|55829|55709|55845.6|55725.6|55959.4|55839.4|55811|55691|878
1620716700000|2021-05-11 07:05:00|55846.1|55726.1|55713.2|55593.2|55859.6|55739.6|55700.5|55580.5|853
1620717000000|2021-05-11 07:10:00|55712.7|55592.7|55756.8|55636.8|55822.8|55702.8|55657.9|55537.9|818
1620717300000|2021-05-11 07:15:00|55756.9|55636.9|55737.3|55617.3|55869.1|55749.1|55700.8|55580.8|956
1620717600000|2021-05-11 07:20:00|55736|55616|55642|55522|55736|55616|55641.7|55521.7|773
1620717900000|2021-05-11 07:25:00|55641.9|55521.9|55626.4|55506.4|55641.9|55521.9|55574|55454|758
1620718200000|2021-05-11 07:30:00|55626.3|55506.3|55700.9|55580.9|55713|55593|55564.8|55444.8|799
1620718500000|2021-05-11 07:35:00|55700|55580|55630|55510|55765.4|55645.4|55593|55473|741
1620718800000|2021-05-11 07:40:00|55630.8|55510.8|55572.1|55452.1|55630.8|55510.8|55551.7|55431.7|718
1620719100000|2021-05-11 07:45:00|55570.9|55450.9|55634.2|55514.2|55669.2|55549.2|55553.1|55433.1|776
1620719400000|2021-05-11 07:50:00|55634.5|55514.5|55725.9|55605.9|55729.3|55609.3|55621|55501|657
1620719700000|2021-05-11 07:55:00|55725.1|55605.1|55858.9|55738.9|55899|55779|55725.1|55605.1|791
1620720000000|2021-05-11 08:00:00|55858.8|55738.8|55707.8|55587.8|55954.8|55834.8|55696.7|55576.7|872
1620720300000|2021-05-11 08:05:00|55708.8|55588.8|55807.4|55687.4|55918.5|55798.5|55706.8|55586.8|930
1620720600000|2021-05-11 08:10:00|55808.5|55688.5|55753|55633|55808.5|55688.5|55717.8|55597.8|970
1620720900000|2021-05-11 08:15:00|55747.9|55627.9|55596|55476|55747.9|55627.9|55561.4|55441.4|1019
1620721200000|2021-05-11 08:20:00|55596.4|55476.4|55515.5|55395.5|55614.3|55494.3|55496.3|55376.3|916
1620721500000|2021-05-11 08:25:00|55515.3|55395.3|55448.1|55328.1|55576.9|55456.9|55403.3|55283.3|869
1620721800000|2021-05-11 08:30:00|55448.6|55328.6|55379.8|55259.8|55495.8|55375.8|55340.3|55220.3|867
1620722100000|2021-05-11 08:35:00|55378.6|55258.6|55520.7|55400.7|55545.1|55425.1|55378.6|55258.6|764
1620722400000|2021-05-11 08:40:00|55520.8|55400.8|55511.2|55391.2|55586.9|55466.9|55508.4|55388.4|724
1620722700000|2021-05-11 08:45:00|55506.8|55386.8|55538.8|55418.8|55698.5|55578.5|55453.6|55333.6|1004
1620723000000|2021-05-11 08:50:00|55538.3|55418.3|55421.6|55301.6|55538.3|55418.3|55323.9|55203.9|984
1620723300000|2021-05-11 08:55:00|55421.9|55301.9|55421.5|55301.5|55422.1|55302.1|55290.1|55170.1|884
1620723600000|2021-05-11 09:00:00|55419.6|55299.6|55519.7|55399.7|55543.3|55423.3|55401|55281|775
1620723900000|2021-05-11 09:05:00|55520.6|55400.6|55520.1|55400.1|55590.5|55470.5|55472.3|55352.3|770
1620724200000|2021-05-11 09:10:00|55520.4|55400.4|55625.2|55505.2|55663.4|55543.4|55520.4|55400.4|893
1620724500000|2021-05-11 09:15:00|55627.3|55507.3|55739.1|55619.1|55754.2|55634.2|55565.3|55445.3|887
1620724800000|2021-05-11 09:20:00|55738.6|55618.6|55811|55691|55829.3|55709.3|55711.6|55591.6|869
1620725100000|2021-05-11 09:25:00|55811.1|55691.1|55577.4|55457.4|55813.7|55693.7|55577.4|55457.4|839
1620725400000|2021-05-11 09:30:00|55578.3|55458.3|55739.8|55619.8|55763.3|55643.3|55568.1|55448.1|947
1620725700000|2021-05-11 09:35:00|55738.8|55618.8|55771|55651|55828.8|55708.8|55737.2|55617.2|833
1620726000000|2021-05-11 09:40:00|55772|55652|55830.5|55710.5|55873.5|55753.5|55772|55652|661
1620726300000|2021-05-11 09:45:00|55830.9|55710.9|55774.2|55654.2|55831.9|55711.9|55690|55570|850
1620726600000|2021-05-11 09:50:00|55774|55654|55939.2|55819.2|55939.4|55819.4|55774|55654|782
1620726900000|2021-05-11 09:55:00|55938.7|55818.7|56017.5|55897.5|56099|55979|55899.2|55779.2|956
1620727200000|2021-05-11 10:00:00|56018.3|55898.3|56043.1|55923.1|56073.8|55953.8|55956.1|55836.1|1006
1620727500000|2021-05-11 10:05:00|56043.8|55923.8|56148.6|56028.6|56174.2|56054.2|56000|55880|797
1620727800000|2021-05-11 10:10:00|56147.7|56027.7|56125.5|56005.5|56188.2|56068.2|56112.2|55992.2|683
1620728100000|2021-05-11 10:15:00|56124.6|56004.6|56157.5|56037.5|56173.2|56053.2|56072.4|55952.4|711
1620728400000|2021-05-11 10:20:00|56157.1|56037.1|56074.6|55954.6|56157.9|56037.9|56068|55948|642
1620728700000|2021-05-11 10:25:00|56074.7|55954.7|56170.5|56050.5|56263.6|56143.6|56071.2|55951.2|875
1620729000000|2021-05-11 10:30:00|56170.6|56050.6|56006.8|55886.8|56228.4|56108.4|56006.8|55886.8|801
1620729300000|2021-05-11 10:35:00|56008.5|55888.5|55984.5|55864.5|56041.4|55921.4|55950.6|55830.6|839
1620729600000|2021-05-11 10:40:00|55984.9|55864.9|55967.1|55847.1|56039.8|55919.8|55922.9|55802.9|834
1620729900000|2021-05-11 10:45:00|55965.4|55845.4|55941.1|55821.1|56025.8|55905.8|55901.2|55781.2|815
1620730200000|2021-05-11 10:50:00|55939.6|55819.6|55892.8|55772.8|55947.8|55827.8|55877|55757|841
1620730500000|2021-05-11 10:55:00|55888.8|55768.8|55962.1|55842.1|55975.3|55855.3|55860.1|55740.1|856
1620730800000|2021-05-11 11:00:00|55961.9|55841.9|56058.1|55938.1|56058.1|55938.1|55960.2|55840.2|825
1620731100000|2021-05-11 11:05:00|56058.2|55938.2|55797.4|55677.4|56069.8|55949.8|55755.6|55635.6|784
1620731400000|2021-05-11 11:10:00|55797.3|55677.3|55797.5|55677.5|55865.5|55745.5|55769|55649|752
1620731700000|2021-05-11 11:15:00|55794|55674|55931.1|55811.1|55955.1|55835.1|55776.1|55656.1|722
1620732000000|2021-05-11 11:20:00|55931.6|55811.6|56055.5|55935.5|56076|55956|55929.5|55809.5|788
1620732300000|2021-05-11 11:25:00|56055.4|55935.4|56051.3|55931.3|56055.8|55935.8|55984.6|55864.6|591
1620732600000|2021-05-11 11:30:00|56053.3|55933.3|55886.5|55766.5|56053.3|55933.3|55869.4|55749.4|736
1620732900000|2021-05-11 11:35:00|55882.4|55762.4|55856.6|55736.6|55909.6|55789.6|55826.1|55706.1|705
1620733200000|2021-05-11 11:40:00|55855.6|55735.6|55661.9|55541.9|55890.4|55770.4|55632.4|55512.4|792
1620733500000|2021-05-11 11:45:00|55660.6|55540.6|55520.7|55400.7|55734.6|55614.6|55503.4|55383.4|915
1620733800000|2021-05-11 11:50:00|55518.7|55398.7|55401.3|55281.3|55600.5|55480.5|55361.6|55241.6|834
1620734100000|2021-05-11 11:55:00|55398.2|55278.2|55319.4|55199.4|55471.5|55351.5|55265.2|55145.2|1015
1620734400000|2021-05-11 12:00:00|55318.7|55198.7|55299.5|55179.5|55393.5|55273.5|55154.6|55034.6|1027
1620734700000|2021-05-11 12:05:00|55301.1|55181.1|55364.6|55244.6|55379.7|55259.7|55259.9|55139.9|875
1620735000000|2021-05-11 12:10:00|55362.7|55242.7|55345.3|55225.3|55368.4|55248.4|55266|55146|876
1620735300000|2021-05-11 12:15:00|55358.3|55238.3|55233.5|55113.5|55364.6|55244.6|55113.6|54993.6|1003
1620735600000|2021-05-11 12:20:00|55237.9|55117.9|55100.8|54980.8|55300.4|55180.4|55044.1|54924.1|1009
1620735900000|2021-05-11 12:25:00|55105.1|54985.1|55034.8|54914.8|55122.5|55002.5|54996.7|54876.7|1027
1620736200000|2021-05-11 12:30:00|55033.3|54913.3|55085.9|54965.9|55107.6|54987.6|54877.3|54757.3|988
1620736500000|2021-05-11 12:35:00|55084.4|54964.4|55129.1|55009.1|55157.5|55037.5|55079.4|54959.4|928
1620736800000|2021-05-11 12:40:00|55129.9|55009.9|55283.7|55163.7|55288.8|55168.8|55083.7|54963.7|847
1620737100000|2021-05-11 12:45:00|55283.2|55163.2|55330.6|55210.6|55495.8|55375.8|55282.5|55162.5|1009
1620737400000|2021-05-11 12:50:00|55331.5|55211.5|55351.7|55231.7|55419.2|55299.2|55281.6|55161.6|1001
1620737700000|2021-05-11 12:55:00|55355.9|55235.9|55486.8|55366.8|55487.3|55367.3|55355.9|55235.9|945
1620738000000|2021-05-11 13:00:00|55487|55367|55722|55602|55790.3|55670.3|55487|55367|1012
1620738300000|2021-05-11 13:05:00|55721.6|55601.6|55691.4|55571.4|55819.7|55699.7|55664|55544|1035
1620738600000|2021-05-11 13:10:00|55689.7|55569.7|55575|55455|55710.5|55590.5|55574.2|55454.2|1015
1620738900000|2021-05-11 13:15:00|55574|55454|55534.3|55414.3|55693.6|55573.6|55530.6|55410.6|993
1620739200000|2021-05-11 13:20:00|55535.9|55415.9|55187.7|55067.7|55542|55422|55169.4|55049.4|1011
1620739500000|2021-05-11 13:25:00|55188.6|55068.6|55103.6|54983.6|55214.9|55094.9|55056.5|54936.5|721
1620739800000|2021-05-11 13:30:00|55102.2|54982.2|55301.6|55181.6|55303.9|55183.9|55005.9|54885.9|755
1620740100000|2021-05-11 13:35:00|55302.4|55182.4|55188.7|55068.7|55456.6|55336.6|55161.6|55041.6|732
1620740400000|2021-05-11 13:40:00|55194|55074|55428.1|55308.1|55477.3|55357.3|55176.6|55056.6|741
1620740700000|2021-05-11 13:45:00|55429.9|55309.9|55585.3|55465.3|55588.6|55468.6|55350.2|55230.2|1002
1620741000000|2021-05-11 13:50:00|55585.7|55465.7|55736.4|55616.4|55743.7|55623.7|55582.1|55462.1|957
1620741300000|2021-05-11 13:55:00|55734.9|55614.9|55856.1|55736.1|55856.1|55736.1|55622|55502|921
1620741600000|2021-05-11 14:00:00|55856|55736|55729.6|55609.6|55895.8|55775.8|55727.7|55607.7|962
1620741900000|2021-05-11 14:05:00|55727|55607|55675.8|55555.8|55781.8|55661.8|55622.1|55502.1|949
1620742200000|2021-05-11 14:10:00|55681.1|55561.1|55918.5|55798.5|55944.6|55824.6|55660.8|55540.8|955
1620742500000|2021-05-11 14:15:00|55914.9|55794.9|55893.5|55773.5|55982.5|55862.5|55795.3|55675.3|989
1620742800000|2021-05-11 14:20:00|55896.3|55776.3|55859.6|55739.6|55953.6|55833.6|55801.8|55681.8|913
1620743100000|2021-05-11 14:25:00|55859.4|55739.4|55956.7|55836.7|55988.7|55868.7|55844.9|55724.9|821
1620743400000|2021-05-11 14:30:00|55956.9|55836.9|55804.7|55684.7|55959.6|55839.6|55717.6|55597.6|916
1620743700000|2021-05-11 14:35:00|55804.5|55684.5|55757.1|55637.1|55810|55690|55688.5|55568.5|895
1620744000000|2021-05-11 14:40:00|55757.2|55637.2|55895.8|55775.8|55907.7|55787.7|55744.9|55624.9|939
1620744300000|2021-05-11 14:45:00|55893.2|55773.2|55771.1|55651.1|55893.2|55773.2|55660.4|55540.4|991
1620744600000|2021-05-11 14:50:00|55770.9|55650.9|55878|55758|55964.8|55844.8|55770.8|55650.8|896
1620744900000|2021-05-11 14:55:00|55877.8|55757.8|55805.8|55685.8|55926.5|55806.5|55801.9|55681.9|848
1620745200000|2021-05-11 15:00:00|55806.9|55686.9|55784.2|55664.2|55913.8|55793.8|55778.4|55658.4|934
1620745500000|2021-05-11 15:05:00|55783.7|55663.7|55798.6|55678.6|55814.6|55694.6|55664.3|55544.3|805
1620745800000|2021-05-11 15:10:00|55798.8|55678.8|55968.7|55848.7|56009.4|55889.4|55796.7|55676.7|884
1620746100000|2021-05-11 15:15:00|55978.5|55858.5|56184.1|56064.1|56184.1|56064.1|55903.3|55783.3|889
1620746400000|2021-05-11 15:20:00|56183.8|56063.8|56091.3|55971.3|56185.1|56065.1|56038|55918|957
1620746700000|2021-05-11 15:25:00|56092|55972|56185.7|56065.7|56217.1|56097.1|56089.3|55969.3|822
1620747000000|2021-05-11 15:30:00|56183.6|56063.6|56095.3|55975.3|56264.1|56144.1|56062.3|55942.3|828
1620747300000|2021-05-11 15:35:00|56093|55973|56092.8|55972.8|56148.8|56028.8|56019.4|55899.4|775
1620747600000|2021-05-11 15:40:00|56092.2|55972.2|56019.2|55899.2|56102|55982|55977.5|55857.5|733
1620747900000|2021-05-11 15:45:00|56018.5|55898.5|56051.8|55931.8|56113.6|55993.6|55983.8|55863.8|754
1620748200000|2021-05-11 15:50:00|56050.4|55930.4|56207.7|56087.7|56208.9|56088.9|56034.8|55914.8|744
1620748500000|2021-05-11 15:55:00|56209|56089|56166.2|56046.2|56267.3|56147.3|56128.5|56008.5|837
1620748800000|2021-05-11 16:00:00|56166|56046|56166.3|56046.3|56178.4|56058.4|55976.7|55856.7|897
1620749100000|2021-05-11 16:05:00|56166.7|56046.7|56355.3|56235.3|56619.8|56499.8|56164.2|56044.2|979
1620749400000|2021-05-11 16:10:00|56355.4|56235.4|56283.7|56163.7|56469.9|56349.9|56236.9|56116.9|1007
1620749700000|2021-05-11 16:15:00|56283.4|56163.4|56475.8|56355.8|56482.8|56362.8|56183.2|56063.2|853
1620750000000|2021-05-11 16:20:00|56475.5|56355.5|56330|56210|56479.2|56359.2|56308.2|56188.2|831
1620750300000|2021-05-11 16:25:00|56331.6|56211.6|56309.5|56189.5|56335.7|56215.7|56225.6|56105.6|858
1620750600000|2021-05-11 16:30:00|56309.6|56189.6|56216.5|56096.5|56337.3|56217.3|56170.2|56050.2|902
1620750900000|2021-05-11 16:35:00|56219.1|56099.1|56080.8|55960.8|56224.1|56104.1|56044.4|55924.4|863
1620751200000|2021-05-11 16:40:00|56081.8|55961.8|55986.8|55866.8|56092.4|55972.4|55983.1|55863.1|699
1620751500000|2021-05-11 16:45:00|55986.9|55866.9|56045.6|55925.6|56063.8|55943.8|55875.2|55755.2|907
1620751800000|2021-05-11 16:50:00|56048|55928|56106|55986|56119.6|55999.6|56017.2|55897.2|797
1620752100000|2021-05-11 16:55:00|56112.6|55992.6|56114.4|55994.4|56163.4|56043.4|56097.4|55977.4|803
1620752400000|2021-05-11 17:00:00|56112.3|55992.3|56310|56190|56322.5|56202.5|56047.4|55927.4|911
1620752700000|2021-05-11 17:05:00|56310.8|56190.8|56254.8|56134.8|56330.8|56210.8|56177.7|56057.7|878
1620753000000|2021-05-11 17:10:00|56255.1|56135.1|56213.5|56093.5|56275.2|56155.2|56134.9|56014.9|872
1620753300000|2021-05-11 17:15:00|56213.6|56093.6|56317.6|56197.6|56343.5|56223.5|56077.7|55957.7|946
1620753600000|2021-05-11 17:20:00|56315.6|56195.6|56353|56233|56397.9|56277.9|56302.1|56182.1|871
1620753900000|2021-05-11 17:25:00|56353.1|56233.1|56527.4|56407.4|56536.9|56416.9|56348.5|56228.5|883
1620754200000|2021-05-11 17:30:00|56529.1|56409.1|56439.3|56319.3|56529.7|56409.7|56408|56288|897
1620754500000|2021-05-11 17:35:00|56439.7|56319.7|56557.8|56437.8|56563.6|56443.6|56380.5|56260.5|833
1620754800000|2021-05-11 17:40:00|56557.9|56437.9|56514.5|56394.5|56563.7|56443.7|56472.1|56352.1|889
1620755100000|2021-05-11 17:45:00|56514.6|56394.6|56467.2|56347.2|56525|56405|56386|56266|902
1620755400000|2021-05-11 17:50:00|56467.4|56347.4|56481.4|56361.4|56509.9|56389.9|56420.1|56300.1|561
1620755700000|2021-05-11 17:55:00|56482.6|56362.6|56510|56390|56556.5|56436.5|56464.8|56344.8|756
1620756000000|2021-05-11 18:00:00|56511|56391|56524.2|56404.2|56665.4|56545.4|56510.4|56390.4|910
1620756300000|2021-05-11 18:05:00|56524.3|56404.3|56467.7|56347.7|56554.7|56434.7|56457.8|56337.8|976
1620756600000|2021-05-11 18:10:00|56467.8|56347.8|56570.4|56450.4|56599.5|56479.5|56463|56343|792
1620756900000|2021-05-11 18:15:00|56571.5|56451.5|56520.9|56400.9|56601.6|56481.6|56491.6|56371.6|785
1620757200000|2021-05-11 18:20:00|56525.1|56405.1|56561.1|56441.1|56599.4|56479.4|56518.4|56398.4|754
1620757500000|2021-05-11 18:25:00|56561.5|56441.5|56800.3|56680.3|56804.9|56684.9|56552.6|56432.6|848
1620757800000|2021-05-11 18:30:00|56800.7|56680.7|56767.3|56647.3|56800.7|56680.7|56700.1|56580.1|906
1620758100000|2021-05-11 18:35:00|56766.1|56646.1|56564.5|56444.5|56778.3|56658.3|56562.9|56442.9|872
1620758400000|2021-05-11 18:40:00|56564.2|56444.2|56620.5|56500.5|56642.3|56522.3|56549.9|56429.9|760
1620758700000|2021-05-11 18:45:00|56620.1|56500.1|56488.9|56368.9|56623|56503|56477.3|56357.3|844
1620759000000|2021-05-11 18:50:00|56489.8|56369.8|56440.5|56320.5|56505.9|56385.9|56378.5|56258.5|801
1620759300000|2021-05-11 18:55:00|56440.6|56320.6|56505.5|56385.5|56545.7|56425.7|56433.8|56313.8|860
1620759600000|2021-05-11 19:00:00|56506.5|56386.5|56718|56598|56801.3|56681.3|56506.5|56386.5|877
1620759900000|2021-05-11 19:05:00|56718.8|56598.8|56674.4|56554.4|56810.7|56690.7|56619.1|56499.1|734
1620760200000|2021-05-11 19:10:00|56673.2|56553.2|56490.7|56370.7|56673.5|56553.5|56481.5|56361.5|934
1620760500000|2021-05-11 19:15:00|56488.7|56368.7|56672.8|56552.8|56678.6|56558.6|56488.1|56368.1|872
1620760800000|2021-05-11 19:20:00|56671.1|56551.1|56797.8|56677.8|56804.8|56684.8|56646.9|56526.9|853
1620761100000|2021-05-11 19:25:00|56797.3|56677.3|56867.9|56747.9|56906.2|56786.2|56796.9|56676.9|838
1620761400000|2021-05-11 19:30:00|56864.6|56744.6|56860.1|56740.1|56956.8|56836.8|56820.6|56700.6|918
1620761700000|2021-05-11 19:35:00|56859.9|56739.9|56790.1|56670.1|56878.5|56758.5|56774.8|56654.8|899
1620762000000|2021-05-11 19:40:00|56789.4|56669.4|56793.7|56673.7|56867.7|56747.7|56785.5|56665.5|840
1620762300000|2021-05-11 19:45:00|56793.1|56673.1|56685.6|56565.6|56793.1|56673.1|56674.6|56554.6|780
1620762600000|2021-05-11 19:50:00|56684.6|56564.6|56671.6|56551.6|56732|56612|56642.3|56522.3|836
1620762900000|2021-05-11 19:55:00|56671.5|56551.5|56757.7|56637.7|56758.5|56638.5|56668.9|56548.9|717
1620763200000|2021-05-11 20:00:00|56757.3|56637.3|56665.5|56545.5|56773.6|56653.6|56658|56538|888
1620763500000|2021-05-11 20:05:00|56672.6|56552.6|56710.8|56590.8|56776.3|56656.3|56632.8|56512.8|958
1620763800000|2021-05-11 20:10:00|56707.4|56587.4|56785|56665|56815.8|56695.8|56703.9|56583.9|860
1620764100000|2021-05-11 20:15:00|56785.5|56665.5|56862.8|56742.8|56877.9|56757.9|56767.6|56647.6|909
1620764400000|2021-05-11 20:20:00|56862.7|56742.7|56792.5|56672.5|56925.5|56805.5|56785.6|56665.6|829
1620764700000|2021-05-11 20:25:00|56791.8|56671.8|56870.9|56750.9|56912.8|56792.8|56781.7|56661.7|758
1620765000000|2021-05-11 20:30:00|56870|56750|56848.4|56728.4|56928.6|56808.6|56841.8|56721.8|670
1620765300000|2021-05-11 20:35:00|56848.3|56728.3|56926.2|56806.2|56937.1|56817.1|56826.1|56706.1|691
1620765600000|2021-05-11 20:40:00|56925.3|56805.3|56843.8|56723.8|56952.4|56832.4|56834.3|56714.3|698
1620765900000|2021-05-11 20:45:00|56836.3|56716.3|56910.5|56790.5|56910.9|56790.9|56815.5|56695.5|630
1620766200000|2021-05-11 20:50:00|56910.1|56790.1|56979.3|56859.3|56984.1|56864.1|56839.5|56719.5|684
1620766500000|2021-05-11 20:55:00|56978.8|56858.8|56960.1|56840.1|56995.4|56875.4|56934.3|56814.3|603
1620766800000|2021-05-11 21:00:00|56962.1|56842.1|56950.3|56830.3|56981.9|56861.9|56944.6|56824.6|832
1620767100000|2021-05-11 21:05:00|56949.8|56829.8|56889.4|56769.4|56988.7|56868.7|56884.8|56764.8|766
1620767400000|2021-05-11 21:10:00|56891.1|56771.1|56843.2|56723.2|56894.8|56774.8|56810.3|56690.3|742
1620767700000|2021-05-11 21:15:00|56842.8|56722.8|56756.9|56636.9|56860.5|56740.5|56742.9|56622.9|725
1620768000000|2021-05-11 21:20:00|56758.8|56638.8|56787.9|56667.9|56797.1|56677.1|56744.2|56624.2|666
1620768300000|2021-05-11 21:25:00|56787.8|56667.8|56739.3|56619.3|56805.6|56685.6|56738.2|56618.2|649
1620768600000|2021-05-11 21:30:00|56739.9|56619.9|56874.1|56754.1|56877|56757|56728.1|56608.1|574
1620768900000|2021-05-11 21:35:00|56873.1|56753.1|56853|56733|56881.1|56761.1|56849.9|56729.9|579
1620769200000|2021-05-11 21:40:00|56853.2|56733.2|56712.2|56592.2|56855.2|56735.2|56709.7|56589.7|525
1620769500000|2021-05-11 21:45:00|56712.3|56592.3|56513.1|56393.1|56732|56612|56513.1|56393.1|638
1620769800000|2021-05-11 21:50:00|56513.7|56393.7|56501.6|56381.6|56570|56450|56470.6|56350.6|668
1620770100000|2021-05-11 21:55:00|56501.8|56381.8|56647.8|56527.8|56647.9|56527.9|56501.3|56381.3|624
1620770400000|2021-05-11 22:00:00|56646.9|56526.9|56533.1|56413.1|56735.1|56615.1|56529.9|56409.9|706
1620770700000|2021-05-11 22:05:00|56532.7|56412.7|56669.5|56549.5|56723.1|56603.1|56525.4|56405.4|789
1620771000000|2021-05-11 22:10:00|56669.4|56549.4|56645.9|56525.9|56698.4|56578.4|56614.7|56494.7|783
1620771300000|2021-05-11 22:15:00|56646.1|56526.1|56571.9|56451.9|56653.4|56533.4|56546|56426|569
1620771600000|2021-05-11 22:20:00|56571.8|56451.8|56612.2|56492.2|56638.8|56518.8|56486|56366|646
1620771900000|2021-05-11 22:25:00|56614.9|56494.9|56665.8|56545.8|56700.1|56580.1|56597.7|56477.7|640
1620772200000|2021-05-11 22:30:00|56665.5|56545.5|56690.4|56570.4|56735.7|56615.7|56624.4|56504.4|629
1620772500000|2021-05-11 22:35:00|56690.7|56570.7|56587.8|56467.8|56702.8|56582.8|56579.3|56459.3|638
1620772800000|2021-05-11 22:40:00|56588.5|56468.5|56607.1|56487.1|56620.9|56500.9|56560.3|56440.3|546
1620773100000|2021-05-11 22:45:00|56601.9|56481.9|56590.4|56470.4|56644.3|56524.3|56509.6|56389.6|708
1620773400000|2021-05-11 22:50:00|56590.3|56470.3|56487.7|56367.7|56590.6|56470.6|56484.3|56364.3|529
1620773700000|2021-05-11 22:55:00|56489.1|56369.1|56532.9|56412.9|56572.5|56452.5|56483.7|56363.7|569
1620774000000|2021-05-11 23:00:00|56534|56414|56628.5|56508.5|56703.1|56583.1|56534|56414|824
1620774300000|2021-05-11 23:05:00|56630.4|56510.4|56522.2|56402.2|56641.5|56521.5|56513.4|56393.4|656
1620774600000|2021-05-11 23:10:00|56522.4|56402.4|56556.6|56436.6|56562.7|56442.7|56492.3|56372.3|769
1620774900000|2021-05-11 23:15:00|56556.5|56436.5|56478.2|56358.2|56561.6|56441.6|56429.2|56309.2|775
1620775200000|2021-05-11 23:20:00|56477.7|56357.7|56552.3|56432.3|56601|56481|56470.8|56350.8|708
1620775500000|2021-05-11 23:25:00|56551|56431|56452.6|56332.6|56555.3|56435.3|56445.1|56325.1|680
1620775800000|2021-05-11 23:30:00|56454.8|56334.8|56487.3|56367.3|56497.7|56377.7|56373.5|56253.5|780
1620776100000|2021-05-11 23:35:00|56487.6|56367.6|56622|56502|56654.7|56534.7|56487.6|56367.6|832
1620776400000|2021-05-11 23:40:00|56623|56503|56614.1|56494.1|56677.4|56557.4|56588.7|56468.7|810
1620776700000|2021-05-11 23:45:00|56614.2|56494.2|56791.1|56671.1|56803|56683|56613.8|56493.8|788
1620777000000|2021-05-11 23:50:00|56796.9|56676.9|56858.1|56738.1|56885.9|56765.9|56790.2|56670.2|766
1620777300000|2021-05-11 23:55:00|56859.7|56739.7|56810.8|56690.8|56866.5|56746.5|56786.9|56666.9|799
1620777600000|2021-05-12 00:00:00|56810.7|56690.7|57035.3|56915.3|57086|56966|56704.9|56584.9|872
1620777900000|2021-05-12 00:05:00|57035.4|56915.4|57190.6|57070.6|57295.4|57175.4|57034.1|56914.1|1032
1620778200000|2021-05-12 00:10:00|57192|57072|57115.5|56995.5|57221.1|57101.1|57101.1|56981.1|951
1620778500000|2021-05-12 00:15:00|57115.4|56995.4|57000.2|56880.2|57126.1|57006.1|56952.2|56832.2|868
1620778800000|2021-05-12 00:20:00|56998.8|56878.8|56996.2|56876.2|57058.3|56938.3|56959.7|56839.7|893
1620779100000|2021-05-12 00:25:00|56996.9|56876.9|57103.5|56983.5|57124.2|57004.2|56970.8|56850.8|838
1620779400000|2021-05-12 00:30:00|57105.7|56985.7|57163.3|57043.3|57243.6|57123.6|57072.9|56952.9|788
1620779700000|2021-05-12 00:35:00|57163.8|57043.8|57216.6|57096.6|57401.7|57281.7|57163.8|57043.8|909
1620780000000|2021-05-12 00:40:00|57216.3|57096.3|57203|57083|57273.4|57153.4|57131.3|57011.3|831
1620780300000|2021-05-12 00:45:00|57203.3|57083.3|57220.3|57100.3|57239.7|57119.7|57174.9|57054.9|859
1620780600000|2021-05-12 00:50:00|57218.5|57098.5|57377.5|57257.5|57377.5|57257.5|57210.1|57090.1|827
1620780900000|2021-05-12 00:55:00|57375.7|57255.7|57407.7|57287.7|57429.6|57309.6|57316.2|57196.2|879
1620781200000|2021-05-12 01:00:00|57414|57294|57314.2|57194.2|57463.8|57343.8|57281.9|57161.9|827
1620781500000|2021-05-12 01:05:00|57312.7|57192.7|57255.2|57135.2|57344.3|57224.3|57253.7|57133.7|786
1620781800000|2021-05-12 01:10:00|57256.5|57136.5|57348.3|57228.3|57350.6|57230.6|57229.3|57109.3|716
1620782100000|2021-05-12 01:15:00|57347.2|57227.2|57283.8|57163.8|57349.4|57229.4|57218.3|57098.3|785
1620782400000|2021-05-12 01:20:00|57283|57163|57204.8|57084.8|57320.1|57200.1|57204.8|57084.8|759
1620782700000|2021-05-12 01:25:00|57202.8|57082.8|57195.3|57075.3|57239.7|57119.7|57185.9|57065.9|747
1620783000000|2021-05-12 01:30:00|57195.1|57075.1|57237.9|57117.9|57246|57126|57177.5|57057.5|728
1620783300000|2021-05-12 01:35:00|57237.4|57117.4|57150.6|57030.6|57237.4|57117.4|57131|57011|650
1620783600000|2021-05-12 01:40:00|57150.9|57030.9|57228.3|57108.3|57233.4|57113.4|57123.6|57003.6|688
1620783900000|2021-05-12 01:45:00|57220.9|57100.9|57108.5|56988.5|57232.4|57112.4|57101.9|56981.9|816
1620784200000|2021-05-12 01:50:00|57107.3|56987.3|57081.6|56961.6|57161.5|57041.5|57072.7|56952.7|704
1620784500000|2021-05-12 01:55:00|57083.1|56963.1|57159.4|57039.4|57174.6|57054.6|57083.1|56963.1|610
1620784800000|2021-05-12 02:00:00|57160.1|57040.1|57161.8|57041.8|57187.4|57067.4|57086.2|56966.2|656
1620785100000|2021-05-12 02:05:00|57161.5|57041.5|57130.6|57010.6|57162.6|57042.6|57065|56945|682
1620785400000|2021-05-12 02:10:00|57131.1|57011.1|57127.7|57007.7|57161.1|57041.1|57116.6|56996.6|503
1620785700000|2021-05-12 02:15:00|57127.6|57007.6|57247.8|57127.8|57247.9|57127.9|57117.6|56997.6|591
1620786000000|2021-05-12 02:20:00|57247.6|57127.6|57312.3|57192.3|57364.2|57244.2|57217.4|57097.4|732
1620786300000|2021-05-12 02:25:00|57313.1|57193.1|57368.8|57248.8|57433|57313|57312.1|57192.1|665
1620786600000|2021-05-12 02:30:00|57368.6|57248.6|57273.2|57153.2|57386.3|57266.3|57203.3|57083.3|722
1620786900000|2021-05-12 02:35:00|57272.6|57152.6|57209.3|57089.3|57292.9|57172.9|57191|57071|772
1620787200000|2021-05-12 02:40:00|57209.7|57089.7|57186|57066|57212.2|57092.2|57118.7|56998.7|782
1620787500000|2021-05-12 02:45:00|57186.1|57066.1|57103.9|56983.9|57204.9|57084.9|57083.3|56963.3|630
1620787800000|2021-05-12 02:50:00|57103.8|56983.8|57162.1|57042.1|57170.6|57050.6|57086.3|56966.3|588
1620788100000|2021-05-12 02:55:00|57165.8|57045.8|57275.4|57155.4|57275.4|57155.4|57145.4|57025.4|722
1620788400000|2021-05-12 03:00:00|57280.6|57160.6|57151|57031|57286.7|57166.7|57120.2|57000.2|835
1620788700000|2021-05-12 03:05:00|57151.1|57031.1|57268.2|57148.2|57269.1|57149.1|57116.8|56996.8|676
1620789000000|2021-05-12 03:10:00|57268.1|57148.1|57367|57247|57371.6|57251.6|57260.6|57140.6|745
1620789300000|2021-05-12 03:15:00|57366.4|57246.4|57205.3|57085.3|57369.6|57249.6|57205.3|57085.3|685
1620789600000|2021-05-12 03:20:00|57206.7|57086.7|57211.5|57091.5|57235.6|57115.6|57155.3|57035.3|744
1620789900000|2021-05-12 03:25:00|57212.3|57092.3|57368.7|57248.7|57370|57250|57212.1|57092.1|674
1620790200000|2021-05-12 03:30:00|57367.9|57247.9|57302.7|57182.7|57427.2|57307.2|57286.3|57166.3|732
1620790500000|2021-05-12 03:35:00|57300.9|57180.9|57458.8|57338.8|57480.1|57360.1|57292.6|57172.6|726
1620790800000|2021-05-12 03:40:00|57460.8|57340.8|57738|57618|57804.3|57684.3|57445.9|57325.9|940
1620791100000|2021-05-12 03:45:00|57738.8|57618.8|57863.4|57743.4|57870.1|57750.1|57736.8|57616.8|916
1620791400000|2021-05-12 03:50:00|57864.4|57744.4|57917.4|57797.4|57962.2|57842.2|57862.6|57742.6|828
1620791700000|2021-05-12 03:55:00|57918.7|57798.7|57879.1|57759.1|57933.1|57813.1|57779.9|57659.9|844
1620792000000|2021-05-12 04:00:00|57881.3|57761.3|57916.9|57796.9|58048.9|57928.9|57880.6|57760.6|866
1620792300000|2021-05-12 04:05:00|57917.1|57797.1|57867.9|57747.9|57931.2|57811.2|57809|57689|826
1620792600000|2021-05-12 04:10:00|57867.8|57747.8|58006.2|57886.2|58026.5|57906.5|57851|57731|806
1620792900000|2021-05-12 04:15:00|58012.6|57892.6|57922.2|57802.2|58056.1|57936.1|57918.1|57798.1|870
1620793200000|2021-05-12 04:20:00|57922.7|57802.7|57826.2|57706.2|57923.6|57803.6|57785.6|57665.6|685
1620793500000|2021-05-12 04:25:00|57826.6|57706.6|57794.6|57674.6|57852.9|57732.9|57767.3|57647.3|641
1620793800000|2021-05-12 04:30:00|57794.7|57674.7|57650.8|57530.8|57805.5|57685.5|57650.5|57530.5|760
1620794100000|2021-05-12 04:35:00|57651.4|57531.4|57574.9|57454.9|57651.4|57531.4|57537.6|57417.6|766
1620794400000|2021-05-12 04:40:00|57576.7|57456.7|57515.9|57395.9|57597|57477|57478.3|57358.3|621
1620794700000|2021-05-12 04:45:00|57519.4|57399.4|57563.1|57443.1|57563.9|57443.9|57462.3|57342.3|667
1620795000000|2021-05-12 04:50:00|57563|57443|57467.4|57347.4|57569.9|57449.9|57443.6|57323.6|655
1620795300000|2021-05-12 04:55:00|57466.3|57346.3|57463.8|57343.8|57499.5|57379.5|57418.2|57298.2|680
1620795600000|2021-05-12 05:00:00|57464.6|57344.6|57475.6|57355.6|57541.3|57421.3|57463.7|57343.7|648
1620795900000|2021-05-12 05:05:00|57476|57356|57571.2|57451.2|57596.7|57476.7|57372.3|57252.3|844
1620796200000|2021-05-12 05:10:00|57569.8|57449.8|57532.5|57412.5|57572.7|57452.7|57503|57383|672
1620796500000|2021-05-12 05:15:00|57530.1|57410.1|57548|57428|57613.5|57493.5|57505.3|57385.3|678
1620796800000|2021-05-12 05:20:00|57545.3|57425.3|57471.8|57351.8|57548|57428|57447.8|57327.8|561
1620797100000|2021-05-12 05:25:00|57471|57351|57543.1|57423.1|57561.7|57441.7|57471|57351|538
1620797400000|2021-05-12 05:30:00|57543.2|57423.2|57500.1|57380.1|57547.4|57427.4|57475.6|57355.6|626
1620797700000|2021-05-12 05:35:00|57499|57379|57426.6|57306.6|57581|57461|57425.8|57305.8|689
1620798000000|2021-05-12 05:40:00|57426.7|57306.7|57450.7|57330.7|57468.5|57348.5|57412.7|57292.7|629
1620798300000|2021-05-12 05:45:00|57452.4|57332.4|57409|57289|57496.5|57376.5|57343.7|57223.7|713
1620798600000|2021-05-12 05:50:00|57409.2|57289.2|57328.1|57208.1|57414.3|57294.3|57316.1|57196.1|602
1620798900000|2021-05-12 05:55:00|57320.6|57200.6|57344.2|57224.2|57389.5|57269.5|57294|57174|711
1620799200000|2021-05-12 06:00:00|57343.9|57223.9|57365.1|57245.1|57468|57348|57342.9|57222.9|834
1620799500000|2021-05-12 06:05:00|57365|57245|57246.2|57126.2|57365.8|57245.8|57219.6|57099.6|763
1620799800000|2021-05-12 06:10:00|57245.3|57125.3|57303.6|57183.6|57305.2|57185.2|57245.2|57125.2|766
1620800100000|2021-05-12 06:15:00|57303.5|57183.5|57344.6|57224.6|57351.6|57231.6|57249.5|57129.5|823
1620800400000|2021-05-12 06:20:00|57346.3|57226.3|57133.1|57013.1|57346.3|57226.3|57133.1|57013.1|860
1620800700000|2021-05-12 06:25:00|57132.6|57012.6|57207.3|57087.3|57224.9|57104.9|57130.5|57010.5|817
1620801000000|2021-05-12 06:30:00|57211.9|57091.9|57310.6|57190.6|57319.7|57199.7|57211.9|57091.9|698
1620801300000|2021-05-12 06:35:00|57311.6|57191.6|57285.8|57165.8|57318.9|57198.9|57243.4|57123.4|686
1620801600000|2021-05-12 06:40:00|57286.6|57166.6|57229.8|57109.8|57291.7|57171.7|57207.3|57087.3|677
1620801900000|2021-05-12 06:45:00|57228.8|57108.8|57310.4|57190.4|57316.6|57196.6|57227.5|57107.5|765
1620802200000|2021-05-12 06:50:00|57306.1|57186.1|57261.7|57141.7|57324.1|57204.1|57247.4|57127.4|725
1620802500000|2021-05-12 06:55:00|57262.2|57142.2|57118.5|56998.5|57270.3|57150.3|57063.4|56943.4|876
1620802800000|2021-05-12 07:00:00|57123.2|57003.2|57265|57145|57282|57162|57092.3|56972.3|735
1620803100000|2021-05-12 07:05:00|57264.2|57144.2|57221.6|57101.6|57281|57161|57216.4|57096.4|706
1620803400000|2021-05-12 07:10:00|57220.3|57100.3|57179.7|57059.7|57234.2|57114.2|57153.5|57033.5|703
1620803700000|2021-05-12 07:15:00|57179.8|57059.8|57302.9|57182.9|57337.4|57217.4|57176|57056|809
1620804000000|2021-05-12 07:20:00|57302.8|57182.8|57293|57173|57322.5|57202.5|57256|57136|612
1620804300000|2021-05-12 07:25:00|57293.7|57173.7|57323.5|57203.5|57332.4|57212.4|57293.7|57173.7|449
1620804600000|2021-05-12 07:30:00|57323.4|57203.4|57192.5|57072.5|57323.4|57203.4|57187.1|57067.1|714
1620804900000|2021-05-12 07:35:00|57191.5|57071.5|57267.2|57147.2|57269.6|57149.6|57191.5|57071.5|676
1620805200000|2021-05-12 07:40:00|57266.3|57146.3|57172|57052|57271.9|57151.9|57160|57040|710
1620805500000|2021-05-12 07:45:00|57171.6|57051.6|57161|57041|57171.6|57051.6|57018|56898|747
1620805800000|2021-05-12 07:50:00|57161.8|57041.8|57263|57143|57268.6|57148.6|57160.9|57040.9|661
1620806100000|2021-05-12 07:55:00|57260|57140|57224.5|57104.5|57290|57170|57201.4|57081.4|703
1620806400000|2021-05-12 08:00:00|57223.7|57103.7|57223.3|57103.3|57288.8|57168.8|57210.3|57090.3|692
1620806700000|2021-05-12 08:05:00|57223.8|57103.8|57016.1|56896.1|57224|57104|56999.9|56879.9|787
1620807000000|2021-05-12 08:10:00|57016.5|56896.5|56954.4|56834.4|57040.4|56920.4|56869.3|56749.3|903
1620807300000|2021-05-12 08:15:00|56946.2|56826.2|57071.4|56951.4|57076.4|56956.4|56926.7|56806.7|807
1620807600000|2021-05-12 08:20:00|57070.4|56950.4|56826.6|56706.6|57074.9|56954.9|56808.2|56688.2|900
1620807900000|2021-05-12 08:25:00|56825.7|56705.7|56754.2|56634.2|56870.2|56750.2|56751|56631|964
1620808200000|2021-05-12 08:30:00|56754.6|56634.6|56960.1|56840.1|56963.2|56843.2|56749.3|56629.3|902
1620808500000|2021-05-12 08:35:00|56959.8|56839.8|56978.7|56858.7|56991|56871|56920.3|56800.3|717
1620808800000|2021-05-12 08:40:00|56979.4|56859.4|56854.4|56734.4|56981.9|56861.9|56849.6|56729.6|662
1620809100000|2021-05-12 08:45:00|56854.5|56734.5|56918.7|56798.7|56969.3|56849.3|56790.3|56670.3|911
1620809400000|2021-05-12 08:50:00|56918.3|56798.3|56989.5|56869.5|56995.1|56875.1|56917.2|56797.2|640
1620809700000|2021-05-12 08:55:00|56991.5|56871.5|57028.4|56908.4|57028.7|56908.7|56947.1|56827.1|575
1620810000000|2021-05-12 09:00:00|57029.7|56909.7|56902.9|56782.9|57041|56921|56902.6|56782.6|691
1620810300000|2021-05-12 09:05:00|56904.5|56784.5|56980.7|56860.7|56980.7|56860.7|56904.5|56784.5|669
1620810600000|2021-05-12 09:10:00|56978.8|56858.8|57002.6|56882.6|57022.3|56902.3|56968|56848|689
1620810900000|2021-05-12 09:15:00|57001.5|56881.5|56935.9|56815.9|57012.4|56892.4|56935.9|56815.9|519
1620811200000|2021-05-12 09:20:00|56935.8|56815.8|56926.4|56806.4|56959.1|56839.1|56868.3|56748.3|544
1620811500000|2021-05-12 09:25:00|56922.5|56802.5|56994.9|56874.9|56995.5|56875.5|56913.6|56793.6|607
1620811800000|2021-05-12 09:30:00|56993.9|56873.9|57016.9|56896.9|57037.2|56917.2|56970.4|56850.4|705
1620812100000|2021-05-12 09:35:00|57017.5|56897.5|57016.1|56896.1|57030.2|56910.2|56966.4|56846.4|566
1620812400000|2021-05-12 09:40:00|57016.2|56896.2|57192.3|57072.3|57214.9|57094.9|57014.7|56894.7|681
1620812700000|2021-05-12 09:45:00|57190.9|57070.9|57276.7|57156.7|57303.8|57183.8|57190.7|57070.7|678
1620813000000|2021-05-12 09:50:00|57277.5|57157.5|57103.9|56983.9|57280|57160|57102.9|56982.9|626
1620813300000|2021-05-12 09:55:00|57104|56984|56990.9|56870.9|57104|56984|56981.3|56861.3|740
1620813600000|2021-05-12 10:00:00|56990.2|56870.2|56575.5|56455.5|56992.1|56872.1|56519.6|56399.6|939
1620813900000|2021-05-12 10:05:00|56576.9|56456.9|56659|56539|56668.1|56548.1|56466.1|56346.1|974
1620814200000|2021-05-12 10:10:00|56660.3|56540.3|56447|56327|56685.2|56565.2|56445.2|56325.2|835
1620814500000|2021-05-12 10:15:00|56447.7|56327.7|56541.7|56421.7|56565.2|56445.2|56400.1|56280.1|831
1620814800000|2021-05-12 10:20:00|56542.8|56422.8|56584|56464|56654.4|56534.4|56528.8|56408.8|761
1620815100000|2021-05-12 10:25:00|56587.9|56467.9|56505.3|56385.3|56597.1|56477.1|56461.6|56341.6|686
1620815400000|2021-05-12 10:30:00|56505.4|56385.4|56499.7|56379.7|56548.3|56428.3|56473.4|56353.4|532
1620815700000|2021-05-12 10:35:00|56494.7|56374.7|56231.1|56111.1|56494.7|56374.7|56203.4|56083.4|1010
1620816000000|2021-05-12 10:40:00|56231.4|56111.4|56174.9|56054.9|56297.2|56177.2|56148.1|56028.1|1002
1620816300000|2021-05-12 10:45:00|56174.8|56054.8|56258.6|56138.6|56309.6|56189.6|56116.5|55996.5|995
1620816600000|2021-05-12 10:50:00|56257.6|56137.6|56209.4|56089.4|56314.8|56194.8|56208.6|56088.6|916
1620816900000|2021-05-12 10:55:00|56211.8|56091.8|56155.9|56035.9|56258.2|56138.2|56102.7|55982.7|871
1620817200000|2021-05-12 11:00:00|56153.8|56033.8|56298.6|56178.6|56334.1|56214.1|56133.5|56013.5|884
1620817500000|2021-05-12 11:05:00|56298.3|56178.3|56247.7|56127.7|56308.1|56188.1|56213.3|56093.3|882
1620817800000|2021-05-12 11:10:00|56246.6|56126.6|56204.6|56084.6|56293.8|56173.8|56204.6|56084.6|811
1620818100000|2021-05-12 11:15:00|56204.4|56084.4|56399.3|56279.3|56421.9|56301.9|56182.3|56062.3|972
1620818400000|2021-05-12 11:20:00|56397.4|56277.4|56353.2|56233.2|56453.3|56333.3|56328.9|56208.9|871
1620818700000|2021-05-12 11:25:00|56352.5|56232.5|56310.1|56190.1|56375.4|56255.4|56285.4|56165.4|743
1620819000000|2021-05-12 11:30:00|56308.9|56188.9|56324.1|56204.1|56360.5|56240.5|56284.2|56164.2|734
1620819300000|2021-05-12 11:35:00|56326.8|56206.8|56436.9|56316.9|56445.2|56325.2|56326.8|56206.8|820
1620819600000|2021-05-12 11:40:00|56433.2|56313.2|56498.6|56378.6|56509.1|56389.1|56432|56312|751
1620819900000|2021-05-12 11:45:00|56498.9|56378.9|56559.5|56439.5|56585.8|56465.8|56481|56361|759
1620820200000|2021-05-12 11:50:00|56559.7|56439.7|56588.9|56468.9|56600|56480|56485.9|56365.9|776
1620820500000|2021-05-12 11:55:00|56589.2|56469.2|56569.7|56449.7|56610.9|56490.9|56543.9|56423.9|683
1620820800000|2021-05-12 12:00:00|56570.7|56450.7|56404.1|56284.1|56571.5|56451.5|56390.4|56270.4|826
1620821100000|2021-05-12 12:05:00|56404.3|56284.3|56645.5|56525.5|56688.4|56568.4|56367.3|56247.3|860
1620821400000|2021-05-12 12:10:00|56620.5|56500.5|56562.3|56442.3|56656.1|56536.1|56559|56439|762
1620821700000|2021-05-12 12:15:00|56559|56439|56713|56593|56718.9|56598.9|56506.3|56386.3|787
1620822000000|2021-05-12 12:20:00|56715.3|56595.3|56675.8|56555.8|56736.2|56616.2|56654.1|56534.1|717
1620822300000|2021-05-12 12:25:00|56676.1|56556.1|56741.6|56621.6|56746.9|56626.9|56647|56527|744
1620822600000|2021-05-12 12:30:00|56739.4|56619.4|56346.7|56226.7|56739.9|56619.9|56346|56226|926
1620822900000|2021-05-12 12:35:00|56344.9|56224.9|56419.2|56299.2|56426.3|56306.3|56321.2|56201.2|753
1620823200000|2021-05-12 12:40:00|56417.4|56297.4|56473.2|56353.2|56494.5|56374.5|56398.5|56278.5|730
1620823500000|2021-05-12 12:45:00|56476.4|56356.4|56630.8|56510.8|56645.1|56525.1|56473.9|56353.9|730
1620823800000|2021-05-12 12:50:00|56630.6|56510.6|56482.7|56362.7|56631.1|56511.1|56467|56347|763
1620824100000|2021-05-12 12:55:00|56484.4|56364.4|56462.6|56342.6|56548.4|56428.4|56400.5|56280.5|703
1620824400000|2021-05-12 13:00:00|56463.9|56343.9|56490.9|56370.9|56505.9|56385.9|56339.9|56219.9|682
1620824700000|2021-05-12 13:05:00|56495.3|56375.3|56308.9|56188.9|56495.3|56375.3|56297|56177|643
1620825000000|2021-05-12 13:10:00|56307.6|56187.6|56273.2|56153.2|56348.1|56228.1|56217.4|56097.4|738
1620825300000|2021-05-12 13:15:00|56274.5|56154.5|56167.6|56047.6|56357.2|56237.2|56122.6|56002.6|816
1620825600000|2021-05-12 13:20:00|56168.7|56048.7|55991.2|55871.2|56232.2|56112.2|55982.2|55862.2|790
1620825900000|2021-05-12 13:25:00|55988.8|55868.8|56010.7|55890.7|56102.6|55982.6|55981.9|55861.9|770
1620826200000|2021-05-12 13:30:00|56010.4|55890.4|56270.2|56150.2|56270.7|56150.7|55917.1|55797.1|759
1620826500000|2021-05-12 13:35:00|56270.3|56150.3|56381.8|56261.8|56435.1|56315.1|56264.9|56144.9|772
1620826800000|2021-05-12 13:40:00|56380.3|56260.3|56477.3|56357.3|56487.9|56367.9|56309.4|56189.4|937
1620827100000|2021-05-12 13:45:00|56478|56358|56919.7|56799.7|56948.8|56828.8|56468.7|56348.7|987
1620827400000|2021-05-12 13:50:00|56920.9|56800.9|56857.8|56737.8|56966.1|56846.1|56804.6|56684.6|1002
1620827700000|2021-05-12 13:55:00|56857.5|56737.5|56875.4|56755.4|56884.4|56764.4|56812.4|56692.4|755
1620828000000|2021-05-12 14:00:00|56879.4|56759.4|56715.5|56595.5|56922.7|56802.7|56706.8|56586.8|858
1620828300000|2021-05-12 14:05:00|56717.3|56597.3|56712.8|56592.8|56729.3|56609.3|56652.1|56532.1|821
1620828600000|2021-05-12 14:10:00|56711.9|56591.9|56791|56671|56825.1|56705.1|56711.3|56591.3|759
1620828900000|2021-05-12 14:15:00|56780.8|56660.8|56740|56620|56796.5|56676.5|56699.2|56579.2|786
1620829200000|2021-05-12 14:20:00|56740.5|56620.5|56971.2|56851.2|56983|56863|56720|56600|822
1620829500000|2021-05-12 14:25:00|56972.4|56852.4|56877.8|56757.8|57010|56890|56877.8|56757.8|807
1620829800000|2021-05-12 14:30:00|56876.9|56756.9|56855.3|56735.3|56950.8|56830.8|56802.8|56682.8|879
1620830100000|2021-05-12 14:35:00|56855|56735|56824.1|56704.1|56890.4|56770.4|56800.6|56680.6|812
1620830400000|2021-05-12 14:40:00|56825.4|56705.4|56619.7|56499.7|56826.5|56706.5|56619.6|56499.6|768
1620830700000|2021-05-12 14:45:00|56620|56500|56313.4|56193.4|56620|56500|56313.4|56193.4|889
1620831000000|2021-05-12 14:50:00|56314.3|56194.3|56306.2|56186.2|56352.7|56232.7|56222.2|56102.2|940
1620831300000|2021-05-12 14:55:00|56306.1|56186.1|56176|56056|56356.4|56236.4|56149.2|56029.2|923
1620831600000|2021-05-12 15:00:00|56180.5|56060.5|56068|55948|56242.3|56122.3|56068|55948|927
1620831900000|2021-05-12 15:05:00|56068.6|55948.6|55846.2|55726.2|56139.8|56019.8|55819.2|55699.2|954
1620832200000|2021-05-12 15:10:00|55846.6|55726.6|55966.2|55846.2|55982.5|55862.5|55701.5|55581.5|1047
1620832500000|2021-05-12 15:15:00|55970.1|55850.1|55823.3|55703.3|56084.5|55964.5|55776.3|55656.3|996
1620832800000|2021-05-12 15:20:00|55823.5|55703.5|55757.4|55637.4|55954.7|55834.7|55679.6|55559.6|1000
1620833100000|2021-05-12 15:25:00|55757.6|55637.6|55686|55566|55819.5|55699.5|55572.9|55452.9|1045
1620833400000|2021-05-12 15:30:00|55691.7|55571.7|55454.8|55334.8|55785.8|55665.8|55402.7|55282.7|1066
1620833700000|2021-05-12 15:35:00|55454.5|55334.5|55801.5|55681.5|55801.5|55681.5|55445.8|55325.8|1040
1620834000000|2021-05-12 15:40:00|55812.3|55692.3|55856.7|55736.7|55862.9|55742.9|55753.3|55633.3|920
1620834300000|2021-05-12 15:45:00|55860.4|55740.4|55740.3|55620.3|55869.8|55749.8|55696.3|55576.3|987
1620834600000|2021-05-12 15:50:00|55738.1|55618.1|55708.7|55588.7|55740.7|55620.7|55595.1|55475.1|1043
1620834900000|2021-05-12 15:55:00|55708.5|55588.5|55579|55459|55709.4|55589.4|55525.3|55405.3|1020
1620835200000|2021-05-12 16:00:00|55580.5|55460.5|55594.2|55474.2|55601.4|55481.4|55202.8|55082.8|1092
1620835500000|2021-05-12 16:05:00|55591.8|55471.8|55566.4|55446.4|55741.8|55621.8|55467.5|55347.5|1052
1620835800000|2021-05-12 16:10:00|55564.5|55444.5|55291.5|55171.5|55574.1|55454.1|55281.3|55161.3|1115
1620836100000|2021-05-12 16:15:00|55294.6|55174.6|55058.7|54938.7|55296.4|55176.4|54861.1|54741.1|1133
1620836400000|2021-05-12 16:20:00|55058.5|54938.5|55062.9|54942.9|55129.5|55009.5|54801.1|54681.1|1076
1620836700000|2021-05-12 16:25:00|55062.7|54942.7|55169.4|55049.4|55252.3|55132.3|54987|54867|1056
1620837000000|2021-05-12 16:30:00|55169|55049|55033.2|54913.2|55248.4|55128.4|54970.3|54850.3|1121
1620837300000|2021-05-12 16:35:00|55033.8|54913.8|54797.8|54677.8|55091.5|54971.5|54762.9|54642.9|1110
1620837600000|2021-05-12 16:40:00|54797.6|54677.6|54688.9|54568.9|54875.8|54755.8|54642.1|54522.1|1103
1620837900000|2021-05-12 16:45:00|54688.2|54568.2|54889.8|54769.8|54899|54779|54484.2|54364.2|1118
1620838200000|2021-05-12 16:50:00|54890.7|54770.7|54999.9|54879.9|54999.9|54879.9|54870.2|54750.2|1066
1620838500000|2021-05-12 16:55:00|55001.5|54881.5|55082.4|54962.4|55086.2|54966.2|54904.4|54784.4|1016
1620838800000|2021-05-12 17:00:00|55082.6|54962.6|55368.9|55248.9|55374.9|55254.9|55043|54923|1042
1620839100000|2021-05-12 17:05:00|55369.2|55249.2|55309.9|55189.9|55388.5|55268.5|55246.5|55126.5|976
1620839400000|2021-05-12 17:10:00|55310.1|55190.1|55228.4|55108.4|55312.6|55192.6|55163.1|55043.1|869
1620839700000|2021-05-12 17:15:00|55228.6|55108.6|54878.8|54758.8|55228.6|55108.6|54811.3|54691.3|949
1620840000000|2021-05-12 17:20:00|54877.1|54757.1|55059.8|54939.8|55205.1|55085.1|54866.1|54746.1|957
1620840300000|2021-05-12 17:25:00|55058.4|54938.4|55124.6|55004.6|55149.1|55029.1|54989|54869|928
1620840600000|2021-05-12 17:30:00|55122.6|55002.6|55077.3|54957.3|55261.2|55141.2|55013.7|54893.7|925
1620840900000|2021-05-12 17:35:00|55077.7|54957.7|55251.5|55131.5|55284.9|55164.9|55074.9|54954.9|783
1620841200000|2021-05-12 17:40:00|55251.7|55131.7|55158.4|55038.4|55251.8|55131.8|55133.5|55013.5|856
1620841500000|2021-05-12 17:45:00|55158|55038|54979.4|54859.4|55158.3|55038.3|54973.7|54853.7|811
1620841800000|2021-05-12 17:50:00|54979.6|54859.6|55021.9|54901.9|55070|54950|54874.9|54754.9|860
1620842100000|2021-05-12 17:55:00|55022.3|54902.3|54953.9|54833.9|55151.1|55031.1|54947.1|54827.1|814
1620842400000|2021-05-12 18:00:00|54954.3|54834.3|55115.3|54995.3|55151.9|55031.9|54892.8|54772.8|926
1620842700000|2021-05-12 18:05:00|55115.1|54995.1|54970.9|54850.9|55230.7|55110.7|54969.8|54849.8|935
1620843000000|2021-05-12 18:10:00|54970.8|54850.8|54669.7|54549.7|54970.8|54850.8|54648.3|54528.3|1047
1620843300000|2021-05-12 18:15:00|54670|54550|54225.5|54105.5|54670|54550|54176.7|54056.7|1084
1620843600000|2021-05-12 18:20:00|54223.9|54103.9|54343.1|54223.1|54450.3|54330.3|54141.4|54021.4|1083
1620843900000|2021-05-12 18:25:00|54343.4|54223.4|54466.1|54346.1|54498.2|54378.2|54340.1|54220.1|941
1620844200000|2021-05-12 18:30:00|54467|54347|54212.1|54092.1|54469.2|54349.2|53977.8|53857.8|1128
1620844500000|2021-05-12 18:35:00|54207.3|54087.3|54080|53960|54257.9|54137.9|53998.2|53878.2|1136
1620844800000|2021-05-12 18:40:00|54079.8|53959.8|54198.6|54078.6|54198.9|54078.9|53717.7|53597.7|1136
1620845100000|2021-05-12 18:45:00|54199.6|54079.6|54354.6|54234.6|54430.2|54310.2|54172.3|54052.3|1105
1620845400000|2021-05-12 18:50:00|54352.6|54232.6|54208.5|54088.5|54401.4|54281.4|53997.7|53877.7|1089
1620845700000|2021-05-12 18:55:00|54207.5|54087.5|54171.1|54051.1|54326.2|54206.2|54026.7|53906.7|1083
1620846000000|2021-05-12 19:00:00|54172.2|54052.2|54113|53993|54172.2|54052.2|53893.8|53773.8|1082
1620846300000|2021-05-12 19:05:00|54114.9|53994.9|53910.9|53790.9|54158.8|54038.8|53875.4|53755.4|1051
1620846600000|2021-05-12 19:10:00|53910.3|53790.3|53725.4|53605.4|53911.5|53791.5|53678.1|53558.1|1050
1620846900000|2021-05-12 19:15:00|53723.8|53603.8|54287.9|54167.9|54292.7|54172.7|53621.5|53501.5|1057
1620847200000|2021-05-12 19:20:00|54289|54169|54160.7|54040.7|54290.8|54170.8|54098.6|53978.6|1047
1620847500000|2021-05-12 19:25:00|54160|54040|54200.6|54080.6|54339.7|54219.7|54134.2|54014.2|968
1620847800000|2021-05-12 19:30:00|54199.7|54079.7|54107.8|53987.8|54262.5|54142.5|54006.7|53886.7|979
1620848100000|2021-05-12 19:35:00|54110.1|53990.1|54271|54151|54391|54271|54110.1|53990.1|925
1620848400000|2021-05-12 19:40:00|54271.5|54151.5|54533.5|54413.5|54558|54438|54235.9|54115.9|942
1620848700000|2021-05-12 19:45:00|54532.7|54412.7|54349.1|54229.1|54532.7|54412.7|54335.3|54215.3|982
1620849000000|2021-05-12 19:50:00|54348.4|54228.4|54308.1|54188.1|54355.9|54235.9|54268.3|54148.3|870
1620849300000|2021-05-12 19:55:00|54308.6|54188.6|54568.7|54448.7|54580.4|54460.4|54306|54186|775
1620849600000|2021-05-12 20:00:00|54568.2|54448.2|54505.8|54385.8|54568.2|54448.2|54442.6|54322.6|878
1620849900000|2021-05-12 20:05:00|54505.9|54385.9|54417.7|54297.7|54505.9|54385.9|54365.9|54245.9|762
1620850200000|2021-05-12 20:10:00|54418|54298|54363.4|54243.4|54483.2|54363.2|54302.3|54182.3|805
1620850500000|2021-05-12 20:15:00|54364.1|54244.1|54263.8|54143.8|54386.1|54266.1|54262.1|54142.1|858
1620850800000|2021-05-12 20:20:00|54262.6|54142.6|54399.4|54279.4|54405.8|54285.8|54217.9|54097.9|822
1620851100000|2021-05-12 20:25:00|54402.3|54282.3|54146|54026|54406.4|54286.4|54133.3|54013.3|885
1620851400000|2021-05-12 20:30:00|54145.4|54025.4|54441.1|54321.1|54451|54331|54130.3|54010.3|831
1620851700000|2021-05-12 20:35:00|54437.7|54317.7|54563.8|54443.8|54565.2|54445.2|54410.1|54290.1|869
1620852000000|2021-05-12 20:40:00|54565|54445|54621.9|54501.9|54723.6|54603.6|54563.7|54443.7|983
1620852300000|2021-05-12 20:45:00|54623.1|54503.1|54478.7|54358.7|54624.3|54504.3|54469.1|54349.1|1046
1620852600000|2021-05-12 20:50:00|54477.5|54357.5|54539.2|54419.2|54583.1|54463.1|54430.1|54310.1|727
1620852900000|2021-05-12 20:55:00|54537.7|54417.7|54523.5|54403.5|54575.7|54455.7|54477.8|54357.8|740
1620853200000|2021-05-12 21:00:00|54528.8|54408.8|54481.2|54361.2|54534.9|54414.9|54422|54302|677
1620853500000|2021-05-12 21:05:00|54482.3|54362.3|54547.4|54427.4|54547.4|54427.4|54468.3|54348.3|543
1620853800000|2021-05-12 21:10:00|54547.2|54427.2|54611.4|54491.4|54637.4|54517.4|54497.3|54377.3|714
1620854100000|2021-05-12 21:15:00|54611.5|54491.5|54631.9|54511.9|54714.7|54594.7|54611.5|54491.5|702
1620854400000|2021-05-12 21:20:00|54629.1|54509.1|54788.7|54668.7|54829.6|54709.6|54629.1|54509.1|546
1620854700000|2021-05-12 21:25:00|54789.5|54669.5|54812.3|54692.3|54821.4|54701.4|54714.1|54594.1|834
1620855000000|2021-05-12 21:30:00|54811.2|54691.2|54714.1|54594.1|54818.2|54698.2|54656.7|54536.7|696
1620855300000|2021-05-12 21:35:00|54720.3|54600.3|54648.7|54528.7|54723|54603|54627.5|54507.5|459
1620855600000|2021-05-12 21:40:00|54647.9|54527.9|54630.7|54510.7|54655.5|54535.5|54560.4|54440.4|510
1620855900000|2021-05-12 21:45:00|54630.4|54510.4|54597.2|54477.2|54729.7|54609.7|54559.6|54439.6|754
1620856200000|2021-05-12 21:50:00|54597.3|54477.3|54500.9|54380.9|54621.7|54501.7|54459.3|54339.3|680
1620856500000|2021-05-12 21:55:00|54495|54375|54649.4|54529.4|54654.1|54534.1|54472.2|54352.2|662
1620856800000|2021-05-12 22:00:00|54649.3|54529.3|54778.8|54658.8|54780.6|54660.6|54643.7|54523.7|597
1620857100000|2021-05-12 22:05:00|54779.7|54659.7|53179.7|53059.7|54839.9|54719.9|53074.4|52954.4|949
1620857400000|2021-05-12 22:10:00|53161|53041|52664.7|52544.7|53587.9|53467.9|52164.6|52044.6|1157
1620857700000|2021-05-12 22:15:00|52678.2|52558.2|52956|52836|53278.4|53158.4|52581.6|52461.6|1145
1620858000000|2021-05-12 22:20:00|52943.5|52823.5|53117.3|52997.3|53137.8|53017.8|52540.2|52420.2|1148
1620858300000|2021-05-12 22:25:00|53117.6|52997.6|52805.2|52685.2|53212.2|53092.2|52594.3|52474.3|1132
1620858600000|2021-05-12 22:30:00|52803.6|52683.6|52209.5|52089.5|52810.9|52690.9|52208.7|52088.7|1116
1620858900000|2021-05-12 22:35:00|52205.7|52085.7|51753.9|51633.9|52402.5|52282.5|51697.5|51577.5|1123
1620859200000|2021-05-12 22:40:00|51752.8|51632.8|52322.8|52202.8|52370.7|52250.7|51612.2|51492.2|1100
1620859500000|2021-05-12 22:45:00|52323.2|52203.2|52585.4|52465.4|52591.4|52471.4|52221.8|52101.8|979
1620859800000|2021-05-12 22:50:00|52583.8|52463.8|52569.1|52449.1|52764.5|52644.5|52486.2|52366.2|1026
1620860100000|2021-05-12 22:55:00|52568.2|52448.2|52943.1|52823.1|52993.5|52873.5|52568.2|52448.2|948
1620860400000|2021-05-12 23:00:00|52952.7|52832.7|52473.2|52353.2|52954|52834|52451.9|52331.9|1019
1620860700000|2021-05-12 23:05:00|52472.8|52352.8|52585.9|52465.9|52808.5|52688.5|52415.2|52295.2|1009
1620861000000|2021-05-12 23:10:00|52586.4|52466.4|52702.2|52582.2|52825.4|52705.4|52516.1|52396.1|1094
1620861300000|2021-05-12 23:15:00|52702.3|52582.3|52128.4|52008.4|52782.7|52662.7|52107.8|51987.8|1048
1620861600000|2021-05-12 23:20:00|52122.1|52002.1|52322.6|52202.6|52457.9|52337.9|52076.3|51956.3|1032
1620861900000|2021-05-12 23:25:00|52323|52203|51643.7|51523.7|52331|52211|51547.4|51427.4|1094
1620862200000|2021-05-12 23:30:00|51649.6|51529.6|51385.6|51265.6|52071.1|51951.1|51364|51244|1136
1620862500000|2021-05-12 23:35:00|51383.3|51263.3|50850.2|50730.2|51591.5|51471.5|50581.9|50461.9|1134
1620862800000|2021-05-12 23:40:00|50852.1|50732.1|51245.8|51125.8|51353.2|51233.2|50852.1|50732.1|1090
1620863100000|2021-05-12 23:45:00|51240.2|51120.2|51170.5|51050.5|51448.8|51328.8|51055.5|50935.5|1077
1620863400000|2021-05-12 23:50:00|51170|51050|50545.2|50425.2|51260.3|51140.3|50428.8|50308.8|1119
1620863700000|2021-05-12 23:55:00|50534.7|50414.7|49530.9|49410.9|50556.1|50436.1|48670.8|48550.8|1104
1620864000000|2021-05-13 00:00:00|49491.9|49371.9|47018.8|46898.8|49534.2|49414.2|46130.9|46010.9|1118
1620864300000|2021-05-13 00:05:00|47007.9|46887.9|48726.8|48606.8|49067.3|48947.3|46665.4|46545.4|1139
1620864600000|2021-05-13 00:10:00|48745|48625|48219.4|48099.4|48817.5|48697.5|47701.8|47581.8|1162
1620864900000|2021-05-13 00:15:00|48210.8|48090.8|49184|49064|49247.2|49127.2|47809.7|47689.7|1170
1620865200000|2021-05-13 00:20:00|49195.1|49075.1|48971.1|48851.1|49616.7|49496.7|48695.5|48575.5|1160
1620865500000|2021-05-13 00:25:00|48961.2|48841.2|49682.4|49562.4|49693.6|49573.6|48957.5|48837.5|1029
1620865800000|2021-05-13 00:30:00|49689.8|49569.8|50527.6|50407.6|50547.5|50427.5|49663.9|49543.9|947
1620866100000|2021-05-13 00:35:00|50526.3|50406.3|50249.5|50129.5|50662.7|50542.7|50202.3|50082.3|953
1620866400000|2021-05-13 00:40:00|50227.4|50107.4|50010.7|49890.7|50278.8|50158.8|49788.4|49668.4|833
1620866700000|2021-05-13 00:45:00|50010.5|49890.5|50464|50344|50464.1|50344.1|49980.1|49860.1|842
1620867000000|2021-05-13 00:50:00|50464.5|50344.5|50103.7|49983.7|50464.5|50344.5|50010.3|49890.3|938
1620867300000|2021-05-13 00:55:00|50108.6|49988.6|49784.8|49664.8|50151.8|50031.8|49738.3|49618.3|947
1620867600000|2021-05-13 01:00:00|49766.4|49646.4|49854.6|49734.6|50000.5|49880.5|49527.3|49407.3|992
1620867900000|2021-05-13 01:05:00|49848.7|49728.7|50520.6|50400.6|50520.6|50400.6|49722.7|49602.7|993
1620868200000|2021-05-13 01:10:00|50526.3|50406.3|50317.2|50197.2|50636.6|50516.6|50233.1|50100.8|1087
1620868500000|2021-05-13 01:15:00|50316.8|50196.8|50214.7|50094.7|50526.3|50406.3|50152.3|50032.3|1007
1620868800000|2021-05-13 01:20:00|50217.2|50097.2|50363.8|50243.8|50382.8|50262.8|50093.3|49973.3|884
1620869100000|2021-05-13 01:25:00|50365.8|50245.8|50446.9|50326.9|50485.6|50365.6|50282.9|50162.9|920
1620869400000|2021-05-13 01:30:00|50435.8|50315.8|50017.1|49897.1|50482.7|50362.7|49906.3|49772.6|996
1620869700000|2021-05-13 01:35:00|50026.4|49906.4|49940.2|49820.2|50038.5|49918.5|49789.5|49669.5|1023
1620870000000|2021-05-13 01:40:00|49940.3|49820.3|49990|49870|50249.2|50129.2|49938.6|49818.6|1037
1620870300000|2021-05-13 01:45:00|49999.6|49879.6|50240.8|50120.8|50307.7|50187.7|49986.9|49866.9|913
1620870600000|2021-05-13 01:50:00|50243.3|50123.3|50318.6|50198.6|50320.7|50200.7|50185.3|50065.3|775
1620870900000|2021-05-13 01:55:00|50318|50198|50623|50503|50623|50503|50286.8|50166.8|881
1620871200000|2021-05-13 02:00:00|50622.2|50502.2|50571.1|50451.1|50741.7|50621.7|50379.8|50259.8|1042
1620871500000|2021-05-13 02:05:00|50562.6|50442.6|50521|50401|50586.6|50466.6|50404.7|50284.7|1008
1620871800000|2021-05-13 02:10:00|50520.9|50400.9|50779.6|50659.6|50787.6|50667.6|50414.2|50294.2|1034
1620872100000|2021-05-13 02:15:00|50780.3|50660.3|50812.3|50692.3|50938.6|50818.6|50669.2|50549.2|1026
1620872400000|2021-05-13 02:20:00|50810.5|50690.5|50567.2|50447.2|50813.4|50693.4|50549.3|50429.3|887
1620872700000|2021-05-13 02:25:00|50567.4|50447.4|50488.5|50368.5|50567.4|50447.4|50422.4|50302.4|915
1620873000000|2021-05-13 02:30:00|50489.5|50369.5|50244.3|50124.3|50489.5|50369.5|50148.3|50028.3|943
1620873300000|2021-05-13 02:35:00|50239.6|50119.6|50387.2|50267.2|50503.2|50383.2|50228.6|50108.6|986
1620873600000|2021-05-13 02:40:00|50386.9|50266.9|50527|50407|50603.6|50483.6|50330|50210|1016
1620873900000|2021-05-13 02:45:00|50528.2|50408.2|50546.4|50426.4|50677.1|50557.1|50528|50408|978
1620874200000|2021-05-13 02:50:00|50544.6|50424.6|50430.2|50310.2|50625.6|50505.6|50416.8|50296.8|1025
1620874500000|2021-05-13 02:55:00|50429.5|50309.5|50362.7|50242.7|50452.5|50332.5|50320|50200|917
1620874800000|2021-05-13 03:00:00|50364.5|50244.5|49979.4|49859.4|50365.4|50245.4|49977|49857|1058
1620875100000|2021-05-13 03:05:00|49981.1|49861.1|50009.1|49889.1|50158.7|50038.7|49951.1|49831.1|1018
1620875400000|2021-05-13 03:10:00|50009|49889|49876.1|49756.1|50037.7|49917.7|49721.7|49601.7|1090
1620875700000|2021-05-13 03:15:00|49874.8|49754.8|49967.7|49847.7|50171.6|50051.6|49874.8|49754.8|1049
1620876000000|2021-05-13 03:20:00|49963.8|49843.8|49997.1|49877.1|50168|50048|49857.9|49737.9|998
1620876300000|2021-05-13 03:25:00|49996.4|49876.4|49884|49764|50193.5|50073.5|49884|49764|999
1620876600000|2021-05-13 03:30:00|49883|49763|49915.9|49795.9|50112.6|49992.6|49670.6|49550.6|1070
1620876900000|2021-05-13 03:35:00|49916.2|49796.2|49779.3|49659.3|50033.4|49913.4|49763|49643|1055
1620877200000|2021-05-13 03:40:00|49781.4|49661.4|49684.9|49564.9|49911.1|49791.1|49675.5|49555.5|1019
1620877500000|2021-05-13 03:45:00|49684.1|49564.1|49729.7|49609.7|49914.7|49794.7|49650.2|49530.2|1047
1620877800000|2021-05-13 03:50:00|49728.8|49608.8|50028.7|49908.7|50029.2|49909.2|49710|49590|961
1620878100000|2021-05-13 03:55:00|50028.4|49908.4|50477.1|50357.1|50494.6|50374.6|50005.4|49885.4|1015
1620878400000|2021-05-13 04:00:00|50479.6|50359.6|50947.1|50827.1|50977.8|50857.8|50458.5|50338.5|1085
1620878700000|2021-05-13 04:05:00|50946.7|50826.7|51043.6|50923.6|51046.8|50926.8|50846.9|50726.9|1037
1620879000000|2021-05-13 04:10:00|51042.9|50922.9|51019.6|50899.6|51051.5|50931.5|50919.7|50799.7|1037
1620879300000|2021-05-13 04:15:00|51019.4|50899.4|50874.9|50754.9|51019.4|50899.4|50821.5|50701.5|1030
1620879600000|2021-05-13 04:20:00|50875.2|50755.2|50825.4|50705.4|51013|50893|50813.7|50693.7|988
1620879900000|2021-05-13 04:25:00|50826.2|50706.2|51030.5|50910.5|51043.7|50923.7|50825.5|50705.5|969
1620880200000|2021-05-13 04:30:00|51031.9|50911.9|50833.8|50713.8|51031.9|50911.9|50754.3|50634.3|974
1620880500000|2021-05-13 04:35:00|50832.9|50712.9|50774.1|50654.1|50932.1|50812.1|50714.9|50594.9|972
1620880800000|2021-05-13 04:40:00|50773.8|50653.8|50708.1|50588.1|50790.7|50670.7|50628.4|50508.4|1050
1620881100000|2021-05-13 04:45:00|50708.2|50588.2|50609.1|50489.1|50718.5|50598.5|50562.2|50442.2|1029
1620881400000|2021-05-13 04:50:00|50608.8|50488.8|50510.7|50390.7|50675.2|50555.2|50442.9|50322.9|968
1620881700000|2021-05-13 04:55:00|50511.3|50391.3|50542|50422|50581|50461|50383.8|50263.8|970
1620882000000|2021-05-13 05:00:00|50539.8|50419.8|50648.4|50528.4|50759.3|50639.3|50539.7|50419.7|981
1620882300000|2021-05-13 05:05:00|50647.4|50527.4|50936.9|50816.9|50937.8|50817.8|50613|50493|1007
1620882600000|2021-05-13 05:10:00|50936.7|50816.7|50916.1|50796.1|50969|50849|50862.6|50742.6|1005
1620882900000|2021-05-13 05:15:00|50914.9|50794.9|50973.3|50853.3|50986.4|50866.4|50870.5|50750.5|896
1620883200000|2021-05-13 05:20:00|50973.9|50853.9|51036.4|50916.4|51036.4|50916.4|50900.4|50780.4|867
1620883500000|2021-05-13 05:25:00|51035.8|50915.8|51149.7|51029.7|51152.1|51032.1|51035.6|50915.6|851
1620883800000|2021-05-13 05:30:00|51151.7|51031.7|51125.7|51005.7|51153.9|51033.9|50977.8|50857.8|941
1620884100000|2021-05-13 05:35:00|51125.5|51005.5|51083.1|50963.1|51125.5|51005.5|51002.4|50882.4|898
1620884400000|2021-05-13 05:40:00|51082.1|50962.1|51143.6|51023.6|51157.6|51037.6|51081.3|50961.3|777
1620884700000|2021-05-13 05:45:00|51143.7|51023.7|51049|50929|51152.9|51032.9|51021.1|50901.1|856
1620885000000|2021-05-13 05:50:00|51048.7|50928.7|50948.8|50828.8|51121.8|51001.8|50931.3|50811.3|970
1620885300000|2021-05-13 05:55:00|50951.6|50831.6|50993.3|50873.3|51045.2|50925.2|50928|50808|918
1620885600000|2021-05-13 06:00:00|50993.1|50873.1|51281.1|51161.1|51281.1|51161.1|50949|50829|1047
1620885900000|2021-05-13 06:05:00|51279.5|51159.5|51281.6|51161.6|51340.1|51220.1|51227.6|51107.6|864
1620886200000|2021-05-13 06:10:00|51282.5|51162.5|51132.1|51012.1|51286|51166|51103|50983|965
1620886500000|2021-05-13 06:15:00|51134.2|51014.2|51166.5|51046.5|51227.8|51107.8|51074.5|50954.5|900
1620886800000|2021-05-13 06:20:00|51166.8|51046.8|50997.5|50877.5|51167.2|51047.2|50994.9|50874.9|1017
1620887100000|2021-05-13 06:25:00|50998.2|50878.2|50982.3|50862.3|51094|50974|50957.7|50837.7|858
1620887400000|2021-05-13 06:30:00|50982|50862|50967.9|50847.9|51035.8|50915.8|50967.9|50847.9|755
1620887700000|2021-05-13 06:35:00|50967.3|50847.3|51031.7|50911.7|51059.6|50939.6|50906.7|50786.7|892
1620888000000|2021-05-13 06:40:00|51032.3|50912.3|51157.7|51037.7|51160|51040|51031.8|50911.8|922
1620888300000|2021-05-13 06:45:00|51161.3|51041.3|51323.2|51203.2|51344.6|51224.6|51118.4|50998.4|967
1620888600000|2021-05-13 06:50:00|51326.5|51206.5|51302.3|51182.3|51424.7|51304.7|51298|51178|909
1620888900000|2021-05-13 06:55:00|51300.7|51180.7|51407.7|51287.7|51413.8|51293.8|51296.5|51176.5|781
1620889200000|2021-05-13 07:00:00|51405.5|51285.5|51325|51205|51436.8|51316.8|51301.5|51181.5|915
1620889500000|2021-05-13 07:05:00|51323.6|51203.6|51322.5|51202.5|51358.4|51238.4|51217.6|51097.6|944
1620889800000|2021-05-13 07:10:00|51322.7|51202.7|51381.8|51261.8|51383.7|51263.7|51240.5|51120.5|826
1620890100000|2021-05-13 07:15:00|51381.3|51261.3|51248.9|51128.9|51384.7|51264.7|51237.8|51117.8|834
1620890400000|2021-05-13 07:20:00|51248.5|51128.5|51098.1|50978.1|51266|51146|51077.9|50957.9|849
1620890700000|2021-05-13 07:25:00|51096.8|50976.8|51057.2|50937.2|51175.6|51055.6|51057.2|50937.2|860
1620891000000|2021-05-13 07:30:00|51057.8|50937.8|51012.9|50892.9|51098.8|50978.8|50992.8|50872.8|877
1620891300000|2021-05-13 07:35:00|51014.3|50894.3|50972.4|50852.4|51082.2|50962.2|50957|50837|942
1620891600000|2021-05-13 07:40:00|50973.7|50853.7|50824.3|50704.3|50973.7|50853.7|50802.4|50682.4|949
1620891900000|2021-05-13 07:45:00|50822.1|50702.1|50845.6|50725.6|50975.4|50855.4|50819.9|50699.9|894
1620892200000|2021-05-13 07:50:00|50846.1|50726.1|50830.5|50710.5|50949.4|50829.4|50827.2|50707.2|892
1620892500000|2021-05-13 07:55:00|50830.1|50710.1|50975.1|50855.1|50981.2|50861.2|50821.4|50701.4|882
1620892800000|2021-05-13 08:00:00|50973.3|50853.3|50806.7|50686.7|51036.5|50916.5|50806.7|50686.7|937
1620893100000|2021-05-13 08:05:00|50805.7|50685.7|50769.8|50649.8|50822|50702|50663.9|50543.9|1052
1620893400000|2021-05-13 08:10:00|50769.4|50649.4|50485.6|50365.6|50812.8|50692.8|50485.6|50365.6|1015
1620893700000|2021-05-13 08:15:00|50483.9|50363.9|50380.9|50260.9|50638.7|50518.7|50363.1|50243.1|1050
1620894000000|2021-05-13 08:20:00|50381.2|50261.2|50498.3|50378.3|50545.1|50425.1|50341.4|50221.4|1024
1620894300000|2021-05-13 08:25:00|50497.8|50377.8|50573.5|50453.5|50649|50529|50494.9|50374.9|935
1620894600000|2021-05-13 08:30:00|50573.6|50453.6|50650.4|50530.4|50744|50624|50430.9|50310.9|1010
1620894900000|2021-05-13 08:35:00|50651.2|50531.2|50590.9|50470.9|50651.2|50531.2|50505|50385|951
1620895200000|2021-05-13 08:40:00|50590.6|50470.6|50384.4|50264.4|50612.2|50492.2|50383.8|50263.8|939
1620895500000|2021-05-13 08:45:00|50385.6|50265.6|50354.8|50234.8|50402.5|50282.5|50253.5|50133.5|1027
1620895800000|2021-05-13 08:50:00|50355.2|50235.2|50119.1|49999.1|50495.5|50375.5|50109.9|49989.9|1113
1620896100000|2021-05-13 08:55:00|50118.2|49998.2|50105.3|49985.3|50171.2|50051.2|50040|49920|1071
1620896400000|2021-05-13 09:00:00|50105.9|49985.9|50362.2|50242.2|50428.7|50308.7|50105.9|49985.9|1083
1620896700000|2021-05-13 09:05:00|50359.5|50239.5|50383.4|50263.4|50423.4|50303.4|50275.8|50155.8|1037
1620897000000|2021-05-13 09:10:00|50380.1|50260.1|50040.4|49920.4|50387|50267|50028.6|49908.6|1081
1620897300000|2021-05-13 09:15:00|50038.2|49918.2|50335.7|50215.7|50415.3|50295.3|50033.8|49913.8|1099
1620897600000|2021-05-13 09:20:00|50348.6|50228.6|50044.5|49924.5|50349.4|50229.4|50029.2|49909.2|1106
1620897900000|2021-05-13 09:25:00|50044.3|49924.3|49846.2|49726.2|50212.8|50092.8|49826|49706|1124
1620898200000|2021-05-13 09:30:00|49847.1|49727.1|50138|50018|50138|50018|49847.1|49727.1|1112
1620898500000|2021-05-13 09:35:00|50138.6|50018.6|49732|49612|50139.1|50019.1|49722.7|49602.7|1125
1620898800000|2021-05-13 09:40:00|49731.5|49611.5|49636|49516|49758|49638|49554.6|49434.6|1135
1620899100000|2021-05-13 09:45:00|49635.7|49515.7|49326.6|49206.6|49710.6|49590.6|49299.7|49179.7|1149
1620899400000|2021-05-13 09:50:00|49344.2|49224.2|49104.1|48984.1|49396.9|49276.9|48961.3|48841.3|1149
1620899700000|2021-05-13 09:55:00|49100|48980|49279|49159|49283.8|49163.8|48847.9|48727.9|1146
1620900000000|2021-05-13 10:00:00|49280.9|49160.9|49644.3|49524.3|49736.2|49616.2|49277.4|49157.4|1137
1620900300000|2021-05-13 10:05:00|49646|49526|50019.3|49899.3|50031.1|49911.1|49597|49477|1123
1620900600000|2021-05-13 10:10:00|50019|49899|50028.5|49908.5|50029.7|49909.7|49829.4|49709.4|1123
1620900900000|2021-05-13 10:15:00|50023.3|49903.3|50124.8|50004.8|50303.8|50183.8|50022.5|49902.5|1131
1620901200000|2021-05-13 10:20:00|50124.5|50004.5|49763.9|49643.9|50129|50009|49644.6|49524.6|1154
1620901500000|2021-05-13 10:25:00|49761.4|49641.4|49804.1|49684.1|49937.3|49817.3|49630|49510|1116
1620901800000|2021-05-13 10:30:00|49804.3|49684.3|49374.5|49254.5|49808.2|49688.2|49372.1|49252.1|1103
1620902100000|2021-05-13 10:35:00|49372.9|49252.9|49661.9|49541.9|49711.3|49591.3|49335|49215|1127
1620902400000|2021-05-13 10:40:00|49661.8|49541.8|49405|49285|49683.9|49563.9|49403.5|49283.5|1132
1620902700000|2021-05-13 10:45:00|49408.4|49288.4|49439.2|49319.2|49777|49657|49408.4|49288.4|1134
1620903000000|2021-05-13 10:50:00|49440.5|49320.5|49154|49034|49606.4|49486.4|49148.2|49028.2|1131
1620903300000|2021-05-13 10:55:00|49147.2|49027.2|49256.3|49136.3|49307.9|49187.9|48998.7|48878.7|1143
1620903600000|2021-05-13 11:00:00|49258.5|49138.5|48691.9|48571.9|49258.5|49138.5|48545|48425|1145
1620903900000|2021-05-13 11:05:00|48693.2|48573.2|48707.8|48587.8|48867.5|48747.5|48655.1|48535.1|1161
1620904200000|2021-05-13 11:10:00|48709|48589|49002.9|48882.9|49259.6|49139.6|48708.2|48588.2|1156
1620904500000|2021-05-13 11:15:00|49006.1|48886.1|49403.2|49283.2|49436.4|49316.4|48998.3|48878.3|1156
1620904800000|2021-05-13 11:20:00|49402.6|49282.6|49351.5|49231.5|49472.3|49352.3|49305.5|49185.5|1113
1620905100000|2021-05-13 11:25:00|49350.6|49230.6|49466.9|49346.9|49481.1|49361.1|49222.1|49102.1|1147
1620905400000|2021-05-13 11:30:00|49467|49347|49810.2|49690.2|49894.8|49774.8|49454.1|49334.1|1130
1620905700000|2021-05-13 11:35:00|49814.2|49694.2|49671.7|49551.7|49814.2|49694.2|49582.4|49462.4|1133
1620906000000|2021-05-13 11:40:00|49672.1|49552.1|49784.1|49664.1|49812.4|49692.4|49565.9|49445.9|1139
1620906300000|2021-05-13 11:45:00|49786.2|49666.2|49860.5|49740.5|49880.7|49760.7|49610.9|49490.9|1061
1620906600000|2021-05-13 11:50:00|49860.3|49740.3|49929.1|49809.1|49935.7|49815.7|49642.9|49522.9|1078
1620906900000|2021-05-13 11:55:00|49932.3|49812.3|49850.2|49730.2|49970.3|49850.3|49786.5|49666.5|1081
1620907200000|2021-05-13 12:00:00|49850.3|49730.3|49724.7|49604.7|49961.7|49841.7|49694.2|49574.2|1116
1620907500000|2021-05-13 12:05:00|49724.3|49604.3|49898.8|49778.8|49966.1|49846.1|49633.9|49513.9|1088
1620907800000|2021-05-13 12:10:00|49899.5|49779.5|50145.2|50025.2|50259|50139|49899.5|49779.5|1133
1620908100000|2021-05-13 12:15:00|50143.2|50023.2|50311|50191|50311.4|50191.4|50087|49967|1115
1620908400000|2021-05-13 12:20:00|50311.3|50191.3|50362.8|50242.8|50425|50305|50259.5|50139.5|1057
1620908700000|2021-05-13 12:25:00|50362.9|50242.9|50338.9|50218.9|50379.1|50259.1|50220.1|50100.1|1013
1620909000000|2021-05-13 12:30:00|50341.8|50221.8|50281.5|50161.5|50342.6|50222.6|50192|50072|1018
1620909300000|2021-05-13 12:35:00|50283.5|50163.5|50069.1|49949.1|50284.8|50164.8|50052.4|49932.4|1003
1620909600000|2021-05-13 12:40:00|50068.5|49948.5|50169.3|50049.3|50188.7|50068.7|50066.5|49946.5|946
1620909900000|2021-05-13 12:45:00|50166.3|50046.3|50056.3|49936.3|50377.9|50257.9|50033.9|49913.9|1090
1620910200000|2021-05-13 12:50:00|50053.6|49933.6|50142.2|50022.2|50247.4|50127.4|50044.4|49924.4|1019
1620910500000|2021-05-13 12:55:00|50143.4|50023.4|50240.9|50120.9|50299.1|50179.1|50094.6|49974.6|968
1620910800000|2021-05-13 13:00:00|50243|50123|50378.9|50258.9|50402.3|50282.3|50243|50123|983
1620911100000|2021-05-13 13:05:00|50377.3|50257.3|50371.7|50251.7|50501.8|50381.8|50341.6|50221.6|878
1620911400000|2021-05-13 13:10:00|50371.5|50251.5|50166.9|50046.9|50400.6|50280.6|50104|49984|930
1620911700000|2021-05-13 13:15:00|50168.1|50048.1|49866.4|49746.4|50168.1|50048.1|49866.4|49746.4|951
1620912000000|2021-05-13 13:20:00|49862.9|49742.9|49743|49623|49944.8|49824.8|49741.4|49621.4|867
1620912300000|2021-05-13 13:25:00|49726.8|49606.8|50040.2|49920.2|50058|49938|49724|49604|724
1620912600000|2021-05-13 13:30:00|50040.9|49920.9|50318.7|50198.7|50368.1|50248.1|50040.9|49920.9|770
1620912900000|2021-05-13 13:35:00|50314.4|50194.4|50526.5|50406.5|50631.2|50511.2|50311.4|50191.4|732
1620913200000|2021-05-13 13:40:00|50525.1|50405.1|50409.9|50289.9|50601.7|50481.7|50392.3|50272.3|773
1620913500000|2021-05-13 13:45:00|50423.5|50303.5|50390.9|50270.9|50583.4|50463.4|50375.3|50255.3|748
1620913800000|2021-05-13 13:50:00|50391|50271|50489.8|50369.8|50523.3|50403.3|50378.4|50258.4|695
1620914100000|2021-05-13 13:55:00|50490.1|50370.1|50609.7|50489.7|50654.8|50534.8|50489|50369|723
1620914400000|2021-05-13 14:00:00|50608.4|50488.4|50801.4|50681.4|50867.1|50747.1|50477.4|50357.4|802
1620914700000|2021-05-13 14:05:00|50799.2|50679.2|50880.8|50760.8|50947|50827|50719.1|50599.1|989
1620915000000|2021-05-13 14:10:00|50884.6|50764.6|50873.6|50753.6|50953.6|50833.6|50856.6|50736.6|950
1620915300000|2021-05-13 14:15:00|50872.4|50752.4|50783.7|50663.7|50875|50755|50737.2|50617.2|994
1620915600000|2021-05-13 14:20:00|50783.6|50663.6|50709.5|50589.5|50791.9|50671.9|50652.1|50532.1|936
1620915900000|2021-05-13 14:25:00|50709.8|50589.8|50629.6|50509.6|50710.4|50590.4|50558.7|50438.7|948
1620916200000|2021-05-13 14:30:00|50629.1|50509.1|50733.7|50613.7|50743.6|50623.6|50602.8|50482.8|937
1620916500000|2021-05-13 14:35:00|50731.5|50611.5|50550.6|50430.6|50737.8|50617.8|50439|50319|1057
1620916800000|2021-05-13 14:40:00|50553|50433|50395.5|50275.5|50627.4|50507.4|50382.7|50262.7|1006
1620917100000|2021-05-13 14:45:00|50398.7|50278.7|50359.9|50239.9|50552.5|50432.5|50343.2|50223.2|941
1620917400000|2021-05-13 14:50:00|50359.8|50239.8|50436.2|50316.2|50533.6|50413.6|50338|50218|985
1620917700000|2021-05-13 14:55:00|50435.9|50315.9|50403.3|50283.3|50552.3|50432.3|50371.8|50251.8|1020
1620918000000|2021-05-13 15:00:00|50403.1|50283.1|50052.8|49932.8|50466.3|50346.3|50051.8|49931.8|1063
1620918300000|2021-05-13 15:05:00|50049.8|49929.8|50159.8|50039.8|50234.5|50114.5|49984.1|49864.1|1029
1620918600000|2021-05-13 15:10:00|50166.3|50046.3|50096|49976|50223.1|50103.1|50093.5|49973.5|954
1620918900000|2021-05-13 15:15:00|50094.8|49974.8|50153.2|50033.2|50228.2|50108.2|50016.6|49896.6|1072
1620919200000|2021-05-13 15:20:00|50154|50034|50265.6|50145.6|50307.1|50187.1|50153.4|50033.4|1047
1620919500000|2021-05-13 15:25:00|50265.7|50145.7|50038.7|49918.7|50325.9|50205.9|50038.7|49918.7|979
1620919800000|2021-05-13 15:30:00|50038.2|49918.2|50069|49949|50273.1|50153.1|50038.2|49918.2|1037
1620920100000|2021-05-13 15:35:00|50071.9|49951.9|50099|49979|50159.2|50039.2|50045.5|49925.5|992
1620920400000|2021-05-13 15:40:00|50099.3|49979.3|49814.2|49694.2|50136.2|50016.2|49779.8|49659.8|1059
1620920700000|2021-05-13 15:45:00|49809.5|49689.5|49748.3|49628.3|49812.4|49692.4|49624.8|49504.8|1000
1620921000000|2021-05-13 15:50:00|49749.2|49629.2|49868.5|49748.5|49996.8|49876.8|49730.7|49610.7|1048
1620921300000|2021-05-13 15:55:00|49868.4|49748.4|49738.2|49618.2|49988.4|49868.4|49678.5|49558.5|1111
1620921600000|2021-05-13 16:00:00|49733.1|49613.1|49904.3|49784.3|50159.3|50039.3|49715|49595|1123
1620921900000|2021-05-13 16:05:00|49906|49786|50167.7|50047.7|50259.6|50139.6|49906|49786|1122
1620922200000|2021-05-13 16:10:00|50167.1|50047.1|50047.7|49927.7|50200.5|50080.5|50036.3|49916.3|1080
1620922500000|2021-05-13 16:15:00|50048.1|49928.1|50320.2|50200.2|50397.9|50277.9|50047.9|49927.9|1058
1620922800000|2021-05-13 16:20:00|50321.4|50201.4|50298|50178|50407.9|50287.9|50249.3|50129.3|1056
1620923100000|2021-05-13 16:25:00|50295.1|50175.1|50420.2|50300.2|50474.1|50354.1|50256.8|50136.8|1011
1620923400000|2021-05-13 16:30:00|50427|50307|50263.1|50143.1|50427|50307|50225|50105|957
1620923700000|2021-05-13 16:35:00|50254.5|50134.5|50301.8|50181.8|50348.7|50228.7|50210.2|50090.2|967
1620924000000|2021-05-13 16:40:00|50298.7|50178.7|49725.9|49605.9|50298.7|50178.7|49713.4|49593.4|1038
1620924300000|2021-05-13 16:45:00|49723.1|49603.1|49154|49034|49745.6|49625.6|48860.8|48740.8|1168
1620924600000|2021-05-13 16:50:00|49154.5|49034.5|48992.7|48872.7|49171.2|49051.2|48635.2|48515.2|1168
1620924900000|2021-05-13 16:55:00|48988.1|48868.1|48737.9|48617.9|49062.5|48942.5|48618|48498|1152
1620925200000|2021-05-13 17:00:00|48732.9|48612.9|48497.2|48377.2|48906.2|48786.2|48367|48247|1145
1620925500000|2021-05-13 17:05:00|48499.2|48379.2|48121.8|48001.8|48698.2|48578.2|48109|47989|1164
1620925800000|2021-05-13 17:10:00|48119.5|47999.5|48277.1|48157.1|48411.7|48291.7|48066.3|47946.3|1148
1620926100000|2021-05-13 17:15:00|48265.2|48145.2|48777.4|48657.4|48902.4|48782.4|48182.9|48062.9|1172
1620926400000|2021-05-13 17:20:00|48777.2|48657.2|48259.8|48139.8|48840.5|48720.5|48218.6|48098.6|1162
1620926700000|2021-05-13 17:25:00|48259.3|48139.3|47583.3|47463.3|48462.1|48342.1|47474.4|47354.4|1177
1620927000000|2021-05-13 17:30:00|47611.2|47491.2|47163.7|47043.7|47823.8|47703.8|47152.6|47032.6|1178
1620927300000|2021-05-13 17:35:00|47158.7|47038.7|47723.8|47603.8|47723.8|47603.8|47088.8|46968.8|1172
1620927600000|2021-05-13 17:40:00|47716.4|47596.4|47863.4|47743.4|47912.3|47792.3|47593.6|47473.6|1161
1620927900000|2021-05-13 17:45:00|47865|47745|48286.6|48166.6|48313.4|48193.4|47862.2|47742.2|1151
1620928200000|2021-05-13 17:50:00|48287.2|48167.2|48247.9|48127.9|48356|48236|48146.6|48026.6|1126
1620928500000|2021-05-13 17:55:00|48230.6|48110.6|48521.6|48401.6|48529.2|48409.2|48177|48057|1067
1620928800000|2021-05-13 18:00:00|48521.7|48401.7|48767.4|48647.4|48794.8|48674.8|48291.2|48171.2|1142
1620929100000|2021-05-13 18:05:00|48763.7|48643.7|48852.2|48732.2|49011.4|48891.4|48640.5|48520.5|1095
1620929400000|2021-05-13 18:10:00|48851.7|48731.7|48909.7|48789.7|48913.5|48793.5|48720.1|48600.1|1006
1620929700000|2021-05-13 18:15:00|48902.6|48782.6|48268.7|48148.7|48936.6|48816.6|48261.4|48141.4|1093
1620930000000|2021-05-13 18:20:00|48259.8|48139.8|48431.1|48311.1|48476|48356|48241.5|48121.5|1107
1620930300000|2021-05-13 18:25:00|48429.1|48309.1|48500.8|48380.8|48699.6|48579.6|48412.6|48292.6|1127
1620930600000|2021-05-13 18:30:00|48502.4|48382.4|48366.8|48246.8|48732.7|48612.7|48296.3|48176.3|1132
1620930900000|2021-05-13 18:35:00|48367|48247|48234.6|48114.6|48472|48352|48147.7|48027.7|1127
1620931200000|2021-05-13 18:40:00|48235.1|48115.1|47855.9|47735.9|48408.8|48288.8|47754.2|47634.2|1160
1620931500000|2021-05-13 18:45:00|47850.1|47730.1|48425.9|48305.9|48522.1|48402.1|47792.1|47672.1|1142
1620931800000|2021-05-13 18:50:00|48425.7|48305.7|47968|47848|48555.9|48435.9|47922.2|47802.2|1159
1620932100000|2021-05-13 18:55:00|47967.4|47847.4|47905.8|47785.8|48145.8|48025.8|47898.7|47778.7|1163
1620932400000|2021-05-13 19:00:00|47907.7|47787.7|48022.6|47902.6|48480.5|48360.5|47907|47787|1141
1620932700000|2021-05-13 19:05:00|48022.5|47902.5|48497.7|48377.7|48623.2|48503.2|47971.3|47851.3|1142
1620933000000|2021-05-13 19:10:00|48499.1|48379.1|48706.4|48586.4|48716.2|48596.2|48380.6|48260.6|1133
1620933300000|2021-05-13 19:15:00|48698.2|48578.2|48641|48521|48757.2|48637.2|48581.4|48461.4|1113
1620933600000|2021-05-13 19:20:00|48650.3|48530.3|48940.1|48820.1|49057.8|48937.8|48400.2|48280.2|1102
1620933900000|2021-05-13 19:25:00|48941.8|48821.8|48924.3|48804.3|49028.2|48908.2|48779.8|48659.8|1109
1620934200000|2021-05-13 19:30:00|48919.9|48799.9|49302.8|49182.8|49336.3|49216.3|48919.9|48799.9|1138
1620934500000|2021-05-13 19:35:00|49298.3|49178.3|49278.1|49158.1|49413.9|49293.9|49246.9|49126.9|1026
1620934800000|2021-05-13 19:40:00|49279|49159|49343.8|49223.8|49387|49267|49088.7|48968.7|1069
1620935100000|2021-05-13 19:45:00|49342.2|49222.2|49212.9|49092.9|49342.9|49222.9|49123|49003|977
1620935400000|2021-05-13 19:50:00|49211.8|49091.8|48898.8|48778.8|49213.2|49093.2|48897.5|48777.5|954
1620935700000|2021-05-13 19:55:00|48898.5|48778.5|48599.6|48479.6|48906.1|48786.1|48599.6|48479.6|986
1620936000000|2021-05-13 20:00:00|48599.9|48479.9|48523.2|48403.2|48942.5|48822.5|48444.8|48324.8|1053
1620936300000|2021-05-13 20:05:00|48523|48403|48844.8|48724.8|49055|48935|48520.2|48400.2|1079
1620936600000|2021-05-13 20:10:00|48844.6|48724.6|49251.4|49131.4|49266.3|49146.3|48844.6|48724.6|882
1620936900000|2021-05-13 20:15:00|49250.3|49130.3|49351.6|49231.6|49471.4|49351.4|49250.3|49130.3|903
1620937200000|2021-05-13 20:20:00|49350.9|49230.9|49074.9|48954.9|49361.3|49241.3|49064.4|48944.4|1077
1620937500000|2021-05-13 20:25:00|49072.3|48952.3|49145.7|49025.7|49246.8|49126.8|49009|48889|949
1620937800000|2021-05-13 20:30:00|49145.9|49025.9|49239.5|49119.5|49458.5|49338.5|49122.3|49002.3|1117
1620938100000|2021-05-13 20:35:00|49238.5|49118.5|49365.1|49245.1|49451.2|49331.2|49236.5|49116.5|1091
1620938400000|2021-05-13 20:40:00|49366.2|49246.2|49329.9|49209.9|49383|49263|49214.1|49094.1|1039
1620938700000|2021-05-13 20:45:00|49331.5|49211.5|49182.8|49062.8|49501.5|49381.5|49148.2|49028.2|1095
1620939000000|2021-05-13 20:50:00|49186.6|49066.6|49269.7|49149.7|49292.1|49172.1|49163.4|49043.4|1043
1620939300000|2021-05-13 20:55:00|49270|49150|49365.6|49245.6|49374.2|49254.2|49194.9|49074.9|994
1620939600000|2021-05-13 21:00:00|49365.5|49245.5|49181.8|49061.8|49382.3|49262.3|49178.4|49058.4|877
1620939900000|2021-05-13 21:05:00|49180.6|49060.6|49315.3|49195.3|49315.8|49195.8|49094.9|48974.9|968
1620940200000|2021-05-13 21:10:00|49315.6|49195.6|49830.1|49710.1|49830.2|49710.2|49315.6|49195.6|990
1620940500000|2021-05-13 21:15:00|49829.8|49709.8|49670.4|49550.4|49867.3|49747.3|49669.4|49549.4|913
1620940800000|2021-05-13 21:20:00|49670|49550|49806.6|49686.6|49807.5|49687.5|49668|49548|945
1620941100000|2021-05-13 21:25:00|49807.2|49687.2|49746.8|49626.8|49808.3|49688.3|49706.7|49586.7|837
1620941400000|2021-05-13 21:30:00|49747.7|49627.7|49683.9|49563.9|49788|49668|49683.7|49563.7|777
1620941700000|2021-05-13 21:35:00|49682.7|49562.7|49533.1|49413.1|49683.6|49563.6|49520.9|49400.9|800
1620942000000|2021-05-13 21:40:00|49533.6|49413.6|49567.1|49447.1|49684.9|49564.9|49476.5|49356.5|737
1620942300000|2021-05-13 21:45:00|49566.4|49446.4|49795.6|49675.6|49923.1|49803.1|49566|49446|978
1620942600000|2021-05-13 21:50:00|49792.3|49672.3|49579.1|49459.1|49817.9|49697.9|49577.2|49457.2|859
1620942900000|2021-05-13 21:55:00|49578.9|49458.9|49650.7|49530.7|49659.7|49539.7|49519.9|49399.9|909
1620943200000|2021-05-13 22:00:00|49650.6|49530.6|49561.8|49441.8|49662.3|49542.3|49431.4|49311.4|1052
1620943500000|2021-05-13 22:05:00|49561.9|49441.9|49334.8|49214.8|49615.9|49495.9|49308.3|49188.3|1058
1620943800000|2021-05-13 22:10:00|49335.4|49215.4|49161.7|49041.7|49411.9|49291.9|49133.7|49013.7|1056
1620944100000|2021-05-13 22:15:00|49166.7|49046.7|49218.8|49098.8|49272.1|49152.1|49119.6|48999.6|1035
1620944400000|2021-05-13 22:20:00|49218.9|49098.9|49273.5|49153.5|49307.5|49187.5|49185.2|49065.2|985
1620944700000|2021-05-13 22:25:00|49273.4|49153.4|49411.5|49291.5|49507.7|49387.7|49271.5|49151.5|936
1620945000000|2021-05-13 22:30:00|49411|49291|49736|49616|49816.6|49696.6|49411|49291|1028
1620945300000|2021-05-13 22:35:00|49736.1|49616.1|49894.8|49774.8|49900.3|49780.3|49735.5|49615.5|955
1620945600000|2021-05-13 22:40:00|49894.7|49774.7|49762.1|49642.1|49937.7|49817.7|49736|49616|1009
1620945900000|2021-05-13 22:45:00|49762.2|49642.2|49503.2|49383.2|49878.7|49758.7|49500.2|49380.2|1100
1620946200000|2021-05-13 22:50:00|49500.7|49380.7|49213|49093|49500.7|49380.7|49213|49093|1010
1620946500000|2021-05-13 22:55:00|49215.1|49095.1|48976.3|48856.3|49264.5|49144.5|48975.1|48855.1|1021
1620946800000|2021-05-13 23:00:00|48970.8|48850.8|48751.2|48631.2|49090.8|48970.8|48589.5|48469.5|1140
1620947100000|2021-05-13 23:05:00|48749.5|48629.5|48824.5|48704.5|48839.6|48719.6|48508.8|48388.8|1131
1620947400000|2021-05-13 23:10:00|48827.1|48707.1|49182.1|49062.1|49187.3|49067.3|48823.5|48703.5|1071
1620947700000|2021-05-13 23:15:00|49181.8|49061.8|49335.1|49215.1|49406.6|49286.6|49181.7|49061.7|974
1620948000000|2021-05-13 23:20:00|49335.2|49215.2|48998|48878|49372.6|49252.6|48817.2|48697.2|1075
1620948300000|2021-05-13 23:25:00|48998.7|48878.7|49199|49079|49204.8|49084.8|48905.9|48785.9|1114
1620948600000|2021-05-13 23:30:00|49198.7|49078.7|49260.5|49140.5|49383.1|49263.1|49071.6|48951.6|1100
1620948900000|2021-05-13 23:35:00|49260.8|49140.8|49456.1|49336.1|49463.9|49343.9|49256.6|49136.6|1080
1620949200000|2021-05-13 23:40:00|49451.9|49331.9|49483.8|49363.8|49595.7|49475.7|49339.3|49219.3|1071
1620949500000|2021-05-13 23:45:00|49485.9|49365.9|49544|49424|49557|49437|49421.2|49301.2|1048
1620949800000|2021-05-13 23:50:00|49538.2|49418.2|49730.5|49610.5|49744|49624|49501|49381|1030
1620950100000|2021-05-13 23:55:00|49727.8|49607.8|49763.5|49643.5|49801.6|49681.6|49696.3|49576.3|990
1620950400000|2021-05-14 00:00:00|49764.7|49644.7|50061.7|49941.7|50062.8|49942.8|49607.5|49487.5|1071
1620950700000|2021-05-14 00:05:00|50062|49942|50183.3|50063.3|50221.6|50101.6|49901.1|49781.1|1032
1620951000000|2021-05-14 00:10:00|50187.8|50067.8|50177.9|50057.9|50200.9|50080.9|49949.3|49829.3|1014
1620951300000|2021-05-14 00:15:00|50175.3|50055.3|50131.6|50011.6|50185.7|50065.7|50010.2|49890.2|916
1620951600000|2021-05-14 00:20:00|50132.3|50012.3|50027.4|49907.4|50136.3|50016.3|49947.5|49827.5|971
1620951900000|2021-05-14 00:25:00|50027.7|49907.7|49855.7|49735.7|50035.4|49915.4|49848.2|49728.2|952
1620952200000|2021-05-14 00:30:00|49853.7|49733.7|50035.2|49915.2|50064.8|49944.8|49835.3|49715.3|1063
1620952500000|2021-05-14 00:35:00|50035.8|49915.8|49935.4|49815.4|50149.6|50029.6|49922.3|49802.3|1044
1620952800000|2021-05-14 00:40:00|49936|49816|49982.6|49862.6|50053.9|49933.9|49909.5|49789.5|1091
1620953100000|2021-05-14 00:45:00|49983.5|49863.5|50021.6|49901.6|50094.4|49974.4|49902.4|49782.4|1078
1620953400000|2021-05-14 00:50:00|50021.8|49901.8|50202|50082|50206.1|50086.1|50009.9|49889.9|1072
1620953700000|2021-05-14 00:55:00|50201.1|50081.1|50121.8|50001.8|50311.8|50191.8|50099.2|49979.2|1065
1620954000000|2021-05-14 01:00:00|50128.1|50008.1|50117.9|49997.9|50205.7|50085.7|49975.8|49855.8|1096
1620954300000|2021-05-14 01:05:00|50116.6|49996.6|50263.4|50143.4|50353.6|50233.6|50106|49986|1061
1620954600000|2021-05-14 01:10:00|50261.4|50141.4|50356.7|50236.7|50364|50244|50151.6|50031.6|1015
1620954900000|2021-05-14 01:15:00|50356.6|50236.6|50372.5|50252.5|50479.4|50359.4|50349.6|50229.6|1023
1620955200000|2021-05-14 01:20:00|50373.9|50253.9|50315|50195|50428.9|50308.9|50315|50195|1019
1620955500000|2021-05-14 01:25:00|50314.6|50194.6|50280.5|50160.5|50368.8|50248.8|50199.2|50079.2|982
1620955800000|2021-05-14 01:30:00|50279.1|50159.1|50159.9|50039.9|50313.7|50193.7|50135.4|50015.4|949
1620956100000|2021-05-14 01:35:00|50160|50040|50112.1|49992.1|50194.1|50074.1|50073.4|49953.4|931
1620956400000|2021-05-14 01:40:00|50111.4|49991.4|50211.6|50091.6|50254.4|50134.4|50108.3|49988.3|889
1620956700000|2021-05-14 01:45:00|50213|50093|50268|50148|50341.8|50221.8|50211.3|50091.3|991
1620957000000|2021-05-14 01:50:00|50267.1|50147.1|50084.5|49964.5|50286|50166|50070.9|49950.9|865
1620957300000|2021-05-14 01:55:00|50083.9|49963.9|50128.4|50008.4|50137.2|50017.2|50074.3|49954.3|902
1620957600000|2021-05-14 02:00:00|50130.1|50010.1|49951.1|49831.1|50179.3|50059.3|49951.1|49831.1|948
1620957900000|2021-05-14 02:05:00|49952.8|49832.8|49943.8|49823.8|49964.2|49844.2|49827.7|49707.7|998
1620958200000|2021-05-14 02:10:00|49944.4|49824.4|49746.5|49626.5|49992.7|49872.7|49741.8|49621.8|943
1620958500000|2021-05-14 02:15:00|49747.7|49627.7|49808.4|49688.4|49852.8|49732.8|49661.1|49541.1|1005
1620958800000|2021-05-14 02:20:00|49809.6|49689.6|49582|49462|49852|49732|49577.5|49457.5|1011
1620959100000|2021-05-14 02:25:00|49583.4|49463.4|49587.7|49467.7|49666.1|49546.1|49545.2|49425.2|1004
1620959400000|2021-05-14 02:30:00|49590.1|49470.1|49673.8|49553.8|49760.4|49640.4|49589.8|49469.8|1014
1620959700000|2021-05-14 02:35:00|49674.4|49554.4|49748.3|49628.3|49826.4|49706.4|49673.9|49553.9|1030
1620960000000|2021-05-14 02:40:00|49748.6|49628.6|49710.6|49590.6|49815.9|49695.9|49701|49581|992
1620960300000|2021-05-14 02:45:00|49709|49589|49733.9|49613.9|49792.5|49672.5|49610.8|49490.8|1036
1620960600000|2021-05-14 02:50:00|49734.4|49614.4|49695.3|49575.3|49805.3|49685.3|49617.9|49497.9|931
1620960900000|2021-05-14 02:55:00|49693.7|49573.7|49582.7|49462.7|49744.8|49624.8|49570.5|49450.5|1047
1620961200000|2021-05-14 03:00:00|49582.1|49462.1|49637.4|49517.4|49759.5|49639.5|49566.4|49446.4|999
1620961500000|2021-05-14 03:05:00|49637|49517|49581.3|49461.3|49707.9|49587.9|49571.8|49451.8|964
1620961800000|2021-05-14 03:10:00|49582.3|49462.3|49549.7|49429.7|49613.8|49493.8|49488.5|49368.5|1018
1620962100000|2021-05-14 03:15:00|49544.9|49424.9|49497|49377|49569.8|49449.8|49393.8|49273.8|1077
1620962400000|2021-05-14 03:20:00|49497.2|49377.2|49449.7|49329.7|49519.8|49399.8|49426.6|49306.6|1027
1620962700000|2021-05-14 03:25:00|49449.4|49329.4|49671.2|49551.2|49720.2|49600.2|49439.4|49319.4|1022
1620963000000|2021-05-14 03:30:00|49669.3|49549.3|49361.8|49241.8|49669.3|49549.3|49361|49241|917
1620963300000|2021-05-14 03:35:00|49360.7|49240.7|49542.4|49422.4|49574.6|49454.6|49356.4|49236.4|948
1620963600000|2021-05-14 03:40:00|49542.3|49422.3|49455.1|49335.1|49543.6|49423.6|49407|49287|925
1620963900000|2021-05-14 03:45:00|49457.2|49337.2|49481.9|49361.9|49527|49407|49357.3|49237.3|927
1620964200000|2021-05-14 03:50:00|49484.7|49364.7|49308.4|49188.4|49500.2|49380.2|49300|49180|887
1620964500000|2021-05-14 03:55:00|49307.1|49187.1|49247.4|49127.4|49384|49264|49157.6|49037.6|1087
1620964800000|2021-05-14 04:00:00|49249.4|49129.4|49372.4|49252.4|49479.7|49359.7|49248.7|49128.7|1029
1620965100000|2021-05-14 04:05:00|49370.3|49250.3|49527|49407|49587.5|49467.5|49350.6|49230.6|993
1620965400000|2021-05-14 04:10:00|49528.6|49408.6|49552.2|49432.2|49623.4|49503.4|49512.6|49392.6|935
1620965700000|2021-05-14 04:15:00|49552.3|49432.3|49511.3|49391.3|49614.9|49494.9|49464.9|49344.9|982
1620966000000|2021-05-14 04:20:00|49514.3|49394.3|49450.3|49330.3|49597.3|49477.3|49433.2|49313.2|1000
1620966300000|2021-05-14 04:25:00|49450.7|49330.7|49385.2|49265.2|49501.7|49381.7|49349.2|49229.2|995
1620966600000|2021-05-14 04:30:00|49383.9|49263.9|49580.8|49460.8|49582.7|49462.7|49365.2|49245.2|966
1620966900000|2021-05-14 04:35:00|49581.1|49461.1|49138.5|49018.5|49590.7|49470.7|49138.5|49018.5|1015
1620967200000|2021-05-14 04:40:00|49132.6|49012.6|48962.5|48842.5|49190.3|49070.3|48953.4|48833.4|1113
1620967500000|2021-05-14 04:45:00|48962.1|48842.1|49227.8|49107.8|49303|49183|48961.8|48841.8|1077
1620967800000|2021-05-14 04:50:00|49227.7|49107.7|49075.9|48955.9|49364.5|49244.5|49075|48955|1006
1620968100000|2021-05-14 04:55:00|49078.3|48958.3|49264.5|49144.5|49270.7|49150.7|48985.6|48865.6|1033
1620968400000|2021-05-14 05:00:00|49267.2|49147.2|49231.5|49111.5|49362.7|49242.7|49226.1|49106.1|1005
1620968700000|2021-05-14 05:05:00|49234.4|49114.4|49349.6|49229.6|49349.6|49229.6|49167.5|49047.5|1004
1620969000000|2021-05-14 05:10:00|49348.4|49228.4|49561.8|49441.8|49574.4|49454.4|49323.4|49203.4|923
1620969300000|2021-05-14 05:15:00|49562.1|49442.1|49434.6|49314.6|49576.4|49456.4|49432|49312|974
1620969600000|2021-05-14 05:20:00|49433.9|49313.9|49341.3|49221.3|49478.7|49358.7|49313.3|49193.3|969
1620969900000|2021-05-14 05:25:00|49341.1|49221.1|49422.8|49302.8|49539|49419|49300.9|49180.9|1031
1620970200000|2021-05-14 05:30:00|49423.6|49303.6|49320.8|49200.8|49432|49312|49239.2|49119.2|959
1620970500000|2021-05-14 05:35:00|49322.4|49202.4|49372.4|49252.4|49480.8|49360.8|49316.7|49196.7|845
1620970800000|2021-05-14 05:40:00|49372.5|49252.5|49429.5|49309.5|49434.6|49314.6|49372.5|49252.5|844
1620971100000|2021-05-14 05:45:00|49428.7|49308.7|49684.6|49564.6|49759.3|49639.3|49427.5|49307.5|1021
1620971400000|2021-05-14 05:50:00|49683.3|49563.3|49807.9|49687.9|49820.4|49700.4|49645.7|49525.7|962
1620971700000|2021-05-14 05:55:00|49806.9|49686.9|49777|49657|49818.1|49698.1|49695.2|49575.2|1022
1620972000000|2021-05-14 06:00:00|49776.8|49656.8|49695|49575|49809.7|49689.7|49669.8|49549.8|960
1620972300000|2021-05-14 06:05:00|49695.7|49575.7|49620.6|49500.6|49695.8|49575.8|49579.7|49459.7|929
1620972600000|2021-05-14 06:10:00|49621.2|49501.2|49441.1|49321.1|49621.2|49501.2|49435.8|49315.8|974
1620972900000|2021-05-14 06:15:00|49441.3|49321.3|49354.9|49234.9|49463.3|49343.3|49344.7|49224.7|1045
1620973200000|2021-05-14 06:20:00|49354.4|49234.4|49211.6|49091.6|49367.9|49247.9|49200.4|49080.4|984
1620973500000|2021-05-14 06:25:00|49211.1|49091.1|49119.8|48999.8|49233.2|49113.2|49068.7|48948.7|1003
1620973800000|2021-05-14 06:30:00|49119.5|48999.5|49241.5|49121.5|49246.4|49126.4|49029.9|48909.9|1018
1620974100000|2021-05-14 06:35:00|49242.1|49122.1|49027.2|48907.2|49297.4|49177.4|49026.5|48906.5|959
1620974400000|2021-05-14 06:40:00|49026.9|48906.9|49061.4|48941.4|49127.7|49007.7|48999.4|48879.4|983
1620974700000|2021-05-14 06:45:00|49060.9|48940.9|49091.4|48971.4|49116.7|48996.7|48992.1|48872.1|949
1620975000000|2021-05-14 06:50:00|49091.5|48971.5|49138.2|49018.2|49158.8|49038.8|48987.7|48867.7|1034
1620975300000|2021-05-14 06:55:00|49137.6|49017.6|49175.8|49055.8|49232.9|49112.9|49123.8|49003.8|935
1620975600000|2021-05-14 07:00:00|49169.9|49049.9|49472.7|49352.7|49477.1|49357.1|49168.4|49048.4|1014
1620975900000|2021-05-14 07:05:00|49473.4|49353.4|49595.8|49475.8|49623|49503|49456.7|49336.7|941
1620976200000|2021-05-14 07:10:00|49592.3|49472.3|49940.7|49820.7|49941.9|49821.9|49578.3|49458.3|1054
1620976500000|2021-05-14 07:15:00|49940.4|49820.4|49829.3|49709.3|50055.8|49935.8|49809.8|49689.8|1076
1620976800000|2021-05-14 07:20:00|49828.4|49708.4|49911.5|49791.5|49932.1|49812.1|49825.5|49705.5|957
1620977100000|2021-05-14 07:25:00|49911.1|49791.1|50027.2|49907.2|50185.4|50065.4|49909.4|49789.4|1071
1620977400000|2021-05-14 07:30:00|50028.2|49908.2|50117.9|49997.9|50133.4|50013.4|49966.8|49846.8|1047
1620977700000|2021-05-14 07:35:00|50117.2|49997.2|50255.7|50135.7|50344.2|50224.2|50114|49994|964
1620978000000|2021-05-14 07:40:00|50255.8|50135.8|50048.1|49928.1|50267.4|50147.4|50028.5|49908.5|1033
1620978300000|2021-05-14 07:45:00|50046.9|49926.9|50109.8|49989.8|50145|50025|50042.3|49922.3|922
1620978600000|2021-05-14 07:50:00|50110.4|49990.4|50195.9|50075.9|50200.1|50080.1|50101.7|49981.7|894
1620978900000|2021-05-14 07:55:00|50195.5|50075.5|50101|49981|50209.5|50089.5|50052|49932|862
1620979200000|2021-05-14 08:00:00|50101.1|49981.1|50268.9|50148.9|50314.3|50194.3|50025.9|49905.9|864
1620979500000|2021-05-14 08:05:00|50268.8|50148.8|50305.3|50185.3|50324.4|50204.4|50198.2|50078.2|960
1620979800000|2021-05-14 08:10:00|50307.6|50187.6|50397|50277|50516.1|50396.1|50280.4|50160.4|991
1620980100000|2021-05-14 08:15:00|50395.9|50275.9|50252.1|50132.1|50397|50277|50230.7|50110.7|938
1620980400000|2021-05-14 08:20:00|50254.8|50134.8|50232.2|50112.2|50388.8|50268.8|50182.7|50062.7|1074
1620980700000|2021-05-14 08:25:00|50232.8|50112.8|50264.7|50144.7|50344.6|50224.6|50213.6|50093.6|978
1620981000000|2021-05-14 08:30:00|50262.7|50142.7|50295.6|50175.6|50307.7|50187.7|50198.6|50078.6|857
1620981300000|2021-05-14 08:35:00|50297.4|50177.4|50435.9|50315.9|50439.9|50319.9|50297.4|50177.4|939
1620981600000|2021-05-14 08:40:00|50436|50316|50359.8|50239.8|50449.1|50329.1|50318|50198|860
1620981900000|2021-05-14 08:45:00|50359.9|50239.9|50491.8|50371.8|50527.8|50407.8|50357.2|50237.2|976
1620982200000|2021-05-14 08:50:00|50489|50369|50434.5|50314.5|50490.6|50370.6|50381.6|50261.6|943
1620982500000|2021-05-14 08:55:00|50433.3|50313.3|50490.5|50370.5|50490.5|50370.5|50368|50248|888
1620982800000|2021-05-14 09:00:00|50490.4|50370.4|50336.5|50216.5|50501|50381|50296.6|50176.6|942
1620983100000|2021-05-14 09:05:00|50337.7|50217.7|50503.4|50383.4|50505.4|50385.4|50331.6|50211.6|810
1620983400000|2021-05-14 09:10:00|50503.8|50383.8|50681.3|50561.3|50691|50571|50492.2|50372.2|913
1620983700000|2021-05-14 09:15:00|50681|50561|50543.2|50423.2|50719.2|50599.2|50531.6|50411.6|850
1620984000000|2021-05-14 09:20:00|50540.7|50420.7|50688|50568|50688|50568|50533.5|50413.5|831
1620984300000|2021-05-14 09:25:00|50687.4|50567.4|50753.4|50633.4|50855.7|50735.7|50645.7|50525.7|927
1620984600000|2021-05-14 09:30:00|50754.4|50634.4|50897|50777|50908|50788|50687.6|50567.6|961
1620984900000|2021-05-14 09:35:00|50895.9|50775.9|50822.1|50702.1|50939.1|50819.1|50783.8|50663.8|976
1620985200000|2021-05-14 09:40:00|50822.2|50702.2|50878.8|50758.8|50881.3|50761.3|50789.1|50669.1|811
1620985500000|2021-05-14 09:45:00|50873.7|50753.7|50663.7|50543.7|50873.7|50753.7|50662.5|50542.5|859
1620985800000|2021-05-14 09:50:00|50663.8|50543.8|50640.2|50520.2|50664.4|50544.4|50574.2|50454.2|861
1620986100000|2021-05-14 09:55:00|50642.4|50522.4|50563.3|50443.3|50656.7|50536.7|50555.3|50435.3|906
1620986400000|2021-05-14 10:00:00|50563.4|50443.4|50454.5|50334.5|50611.4|50491.4|50450.9|50330.9|893
1620986700000|2021-05-14 10:05:00|50453.6|50333.6|50609.6|50489.6|50619.8|50499.8|50453.6|50333.6|794
1620987000000|2021-05-14 10:10:00|50609.4|50489.4|50527.4|50407.4|50610|50490|50400.9|50280.9|902
1620987300000|2021-05-14 10:15:00|50530.1|50410.1|50443.2|50323.2|50631.4|50511.4|50400.2|50280.2|1007
1620987600000|2021-05-14 10:20:00|50444.1|50324.1|50442.9|50322.9|50512.3|50392.3|50418.4|50298.4|894
1620987900000|2021-05-14 10:25:00|50443.1|50323.1|50502.9|50382.9|50523.4|50403.4|50443.1|50323.1|675
1620988200000|2021-05-14 10:30:00|50503|50383|50515.7|50395.7|50545.4|50425.4|50463.7|50343.7|725
1620988500000|2021-05-14 10:35:00|50516.5|50396.5|50482|50362|50532.6|50412.6|50428.3|50308.3|789
1620988800000|2021-05-14 10:40:00|50481.2|50361.2|50556.9|50436.9|50601.9|50481.9|50479.8|50359.8|678
1620989100000|2021-05-14 10:45:00|50557.3|50437.3|50593.8|50473.8|50675.2|50555.2|50555.8|50435.8|908
1620989400000|2021-05-14 10:50:00|50594.6|50474.6|50823.7|50703.7|50832.9|50712.9|50586.1|50466.1|828
1620989700000|2021-05-14 10:55:00|50823.9|50703.9|50857|50737|50877.7|50757.7|50813.3|50693.3|951
1620990000000|2021-05-14 11:00:00|50856.8|50736.8|50971.2|50851.2|50973|50853|50715.2|50595.2|994
1620990300000|2021-05-14 11:05:00|50970.6|50850.6|51053.2|50933.2|51074.5|50954.5|50929|50809|925
1620990600000|2021-05-14 11:10:00|51053.5|50933.5|50943|50823|51058.3|50938.3|50895.1|50775.1|951
1620990900000|2021-05-14 11:15:00|50942.9|50822.9|50909.9|50789.9|50948.6|50828.6|50839.5|50719.5|874
1620991200000|2021-05-14 11:20:00|50908.4|50788.4|50874.9|50754.9|50909.8|50789.8|50852.2|50732.2|619
1620991500000|2021-05-14 11:25:00|50874.8|50754.8|50788|50668|50883.5|50763.5|50761.7|50641.7|883
1620991800000|2021-05-14 11:30:00|50787.7|50667.7|50711.3|50591.3|50791.6|50671.6|50700.6|50580.6|776
1620992100000|2021-05-14 11:35:00|50712.3|50592.3|50720|50600|50729.2|50609.2|50639.2|50519.2|753
1620992400000|2021-05-14 11:40:00|50720.3|50600.3|50860.9|50740.9|50861.5|50741.5|50720.1|50600.1|761
1620992700000|2021-05-14 11:45:00|50861.1|50741.1|50700.2|50580.2|50866.3|50746.3|50697|50577|958
1620993000000|2021-05-14 11:50:00|50700.4|50580.4|50678.2|50558.2|50701.7|50581.7|50642.1|50522.1|812
1620993300000|2021-05-14 11:55:00|50678.5|50558.5|50683.6|50563.6|50721.9|50601.9|50651.3|50531.3|713
1620993600000|2021-05-14 12:00:00|50683.3|50563.3|50554.6|50434.6|50761.1|50641.1|50535.8|50415.8|929
1620993900000|2021-05-14 12:05:00|50554.7|50434.7|50659.4|50539.4|50697.1|50577.1|50554.6|50434.6|885
1620994200000|2021-05-14 12:10:00|50659.8|50539.8|50549.5|50429.5|50675.6|50555.6|50549.4|50429.4|848
1620994500000|2021-05-14 12:15:00|50550.7|50430.7|50448.2|50328.2|50597.4|50477.4|50447.7|50327.7|915
1620994800000|2021-05-14 12:20:00|50447.3|50327.3|50402.2|50282.2|50486.8|50366.8|50397.7|50277.7|1011
1620995100000|2021-05-14 12:25:00|50402.8|50282.8|50458.6|50338.6|50533.2|50413.2|50391.1|50271.1|854
1620995400000|2021-05-14 12:30:00|50459.4|50339.4|50541.8|50421.8|50570|50450|50459.4|50339.4|966
1620995700000|2021-05-14 12:35:00|50534.3|50414.3|50497.4|50377.4|50534.3|50414.3|50432|50312|823
1620996000000|2021-05-14 12:40:00|50497.5|50377.5|50508.2|50388.2|50537.2|50417.2|50463.9|50343.9|908
1620996300000|2021-05-14 12:45:00|50508.7|50388.7|50385.2|50265.2|50651.8|50531.8|50380.5|50260.5|958
1620996600000|2021-05-14 12:50:00|50385.3|50265.3|50497.6|50377.6|50552.3|50432.3|50382|50262|1019
1620996900000|2021-05-14 12:55:00|50496.9|50376.9|50461.6|50341.6|50525.7|50405.7|50402.6|50282.6|984
1620997200000|2021-05-14 13:00:00|50462.1|50342.1|50462.2|50342.2|50500.7|50380.7|50403.8|50283.8|1007
1620997500000|2021-05-14 13:05:00|50463.2|50343.2|50414.1|50294.1|50483.3|50363.3|50325.9|50205.9|898
1620997800000|2021-05-14 13:10:00|50411.3|50291.3|50370.7|50250.7|50530.9|50410.9|50318.3|50198.3|1065
1620998100000|2021-05-14 13:15:00|50370.3|50250.3|50322.1|50202.1|50427.2|50307.2|50319.9|50199.9|900
1620998400000|2021-05-14 13:20:00|50322|50202|50257.1|50137.1|50352.1|50232.1|50198.2|50078.2|965
1620998700000|2021-05-14 13:25:00|50257.2|50137.2|50464.6|50344.6|50469.1|50349.1|50257.2|50137.2|905
1620999000000|2021-05-14 13:30:00|50465.4|50345.4|50676.4|50556.4|50676.4|50556.4|50462.2|50342.2|748
1620999300000|2021-05-14 13:35:00|50672.3|50552.3|50786.7|50666.7|50957|50837|50670|50550|816
1620999600000|2021-05-14 13:40:00|50789.7|50669.7|50737.1|50617.1|50863|50743|50700.4|50580.4|791
1620999900000|2021-05-14 13:45:00|50739.4|50619.4|50976.4|50856.4|50988.3|50868.3|50719.4|50599.4|770
1621000200000|2021-05-14 13:50:00|50977.9|50857.9|51063.9|50943.9|51063.9|50943.9|50903.7|50783.7|735
1621000500000|2021-05-14 13:55:00|51063.5|50943.5|51061|50941|51082.5|50962.5|50987.1|50867.1|736
1621000800000|2021-05-14 14:00:00|51062.3|50942.3|50954.2|50834.2|51068.9|50948.9|50893.3|50773.3|735
1621001100000|2021-05-14 14:05:00|50956.9|50836.9|50878|50758|50990.2|50870.2|50821|50701|1015
1621001400000|2021-05-14 14:10:00|50878.6|50758.6|50867.8|50747.8|50933.5|50813.5|50844.4|50724.4|925
1621001700000|2021-05-14 14:15:00|50867.7|50747.7|50728.6|50608.6|50902.2|50782.2|50699.2|50579.2|931
1621002000000|2021-05-14 14:20:00|50729.3|50609.3|50764.1|50644.1|50798.4|50678.4|50728.3|50608.3|926
1621002300000|2021-05-14 14:25:00|50764.5|50644.5|50740.8|50620.8|50866|50746|50739.1|50619.1|973
1621002600000|2021-05-14 14:30:00|50739.7|50619.7|50690.5|50570.5|50790.6|50670.6|50635.1|50515.1|999
1621002900000|2021-05-14 14:35:00|50692.6|50572.6|50859.5|50739.5|50861.5|50741.5|50672.8|50552.8|957
1621003200000|2021-05-14 14:40:00|50857.2|50737.2|50671.1|50551.1|50864.5|50744.5|50654.2|50534.2|927
1621003500000|2021-05-14 14:45:00|50669.7|50549.7|50814.5|50694.5|50819.7|50699.7|50666.3|50546.3|918
1621003800000|2021-05-14 14:50:00|50812.3|50692.3|50864.2|50744.2|50922|50802|50812.3|50692.3|923
1621004100000|2021-05-14 14:55:00|50864.7|50744.7|51001.4|50881.4|51024.3|50904.3|50847.8|50727.8|954
1621004400000|2021-05-14 15:00:00|51001.1|50881.1|51486.7|51366.7|51495.5|51375.5|50999.9|50879.9|1003
1621004700000|2021-05-14 15:05:00|51486.6|51366.6|51456.3|51336.3|51511.1|51391.1|51385.1|51265.1|1091
1621005000000|2021-05-14 15:10:00|51455.6|51335.6|51467.5|51347.5|51472.3|51352.3|51399.7|51279.7|902
1621005300000|2021-05-14 15:15:00|51465.6|51345.6|51476.5|51356.5|51581.5|51461.5|51463|51343|930
1621005600000|2021-05-14 15:20:00|51476.9|51356.9|51393.1|51273.1|51480.9|51360.9|51294.6|51174.6|1031
1621005900000|2021-05-14 15:25:00|51395|51275|51480.3|51360.3|51561.8|51441.8|51364.2|51244.2|1020
1621006200000|2021-05-14 15:30:00|51479.8|51359.8|51439.1|51319.1|51515.5|51395.5|51388.9|51268.9|1003
1621006500000|2021-05-14 15:35:00|51439.6|51319.6|51390.4|51270.4|51472.3|51352.3|51379.1|51259.1|1037
1621006800000|2021-05-14 15:40:00|51389.6|51269.6|51352.7|51232.7|51425.1|51305.1|51345.2|51225.2|1015
1621007100000|2021-05-14 15:45:00|51352|51232|51230|51110|51353.3|51233.3|51181.4|51061.4|1039
1621007400000|2021-05-14 15:50:00|51230.4|51110.4|51389.4|51269.4|51393.4|51273.4|51196|51076|991
1621007700000|2021-05-14 15:55:00|51391.5|51271.5|51353.5|51233.5|51396.4|51276.4|51281.5|51161.5|1029
1621008000000|2021-05-14 16:00:00|51354.2|51234.2|51283.1|51163.1|51445|51325|51220.2|51100.2|1015
1621008300000|2021-05-14 16:05:00|51282.8|51162.8|51310.2|51190.2|51370.1|51250.1|51219.4|51099.4|982
1621008600000|2021-05-14 16:10:00|51311.5|51191.5|51263.3|51143.3|51321.1|51201.1|51249.9|51129.9|1015
1621008900000|2021-05-14 16:15:00|51264.2|51144.2|51412.6|51292.6|51414.9|51294.9|51256.1|51136.1|989
1621009200000|2021-05-14 16:20:00|51412.9|51292.9|51229.9|51109.9|51421.1|51301.1|51226.8|51106.8|939
1621009500000|2021-05-14 16:25:00|51230.7|51110.7|51148.8|51028.8|51247.8|51127.8|51084.5|50964.5|991
1621009800000|2021-05-14 16:30:00|51149.5|51029.5|51225.8|51105.8|51286.8|51166.8|51146.4|51026.4|915
1621010100000|2021-05-14 16:35:00|51225.7|51105.7|50930.5|50810.5|51229.9|51109.9|50918|50798|971
1621010400000|2021-05-14 16:40:00|50931.3|50811.3|50870.9|50750.9|50966.2|50846.2|50835|50715|966
1621010700000|2021-05-14 16:45:00|50870.1|50750.1|51008.8|50888.8|51033.2|50913.2|50868|50748|975
1621011000000|2021-05-14 16:50:00|51009.8|50889.8|50992.5|50872.5|51082.4|50962.4|50990.2|50870.2|952
1621011300000|2021-05-14 16:55:00|50993|50873|50944.2|50824.2|51004.7|50884.7|50927.1|50807.1|936
1621011600000|2021-05-14 17:00:00|50940.5|50820.5|51114.9|50994.9|51155.7|51035.7|50921.7|50801.7|948
1621011900000|2021-05-14 17:05:00|51116.2|50996.2|50983.1|50863.1|51126.6|51006.6|50976.4|50856.4|788
1621012200000|2021-05-14 17:10:00|50983.5|50863.5|50997|50877|51029.9|50909.9|50889.6|50769.6|865
1621012500000|2021-05-14 17:15:00|50998.7|50878.7|50905.8|50785.8|51011.7|50891.7|50880.5|50760.5|868
1621012800000|2021-05-14 17:20:00|50904.6|50784.6|50896.3|50776.3|50980.4|50860.4|50886.5|50766.5|688
1621013100000|2021-05-14 17:25:00|50896.4|50776.4|50876.1|50756.1|50939.5|50819.5|50875.9|50755.9|829
1621013400000|2021-05-14 17:30:00|50875.7|50755.7|50786|50666|50875.7|50755.7|50701.6|50581.6|849
1621013700000|2021-05-14 17:35:00|50786.9|50666.9|50801.8|50681.8|50922.1|50802.1|50781.3|50661.3|906
1621014000000|2021-05-14 17:40:00|50800|50680|50790.9|50670.9|50819.7|50699.7|50763.7|50643.7|764
1621014300000|2021-05-14 17:45:00|50787.2|50667.2|50785|50665|50819.3|50699.3|50755.3|50635.3|844
1621014600000|2021-05-14 17:50:00|50784.5|50664.5|50725.4|50605.4|50809.5|50689.5|50714.2|50594.2|688
1621014900000|2021-05-14 17:55:00|50726|50606|50709.2|50589.2|50782.4|50662.4|50694.5|50574.5|937
1621015200000|2021-05-14 18:00:00|50708.6|50588.6|50763.5|50643.5|50776.6|50656.6|50676.1|50556.1|845
1621015500000|2021-05-14 18:05:00|50762.5|50642.5|50706.1|50586.1|50763.6|50643.6|50641.6|50521.6|776
1621015800000|2021-05-14 18:10:00|50705.9|50585.9|50757.9|50637.9|50768.5|50648.5|50699.2|50579.2|993
1621016100000|2021-05-14 18:15:00|50759.1|50639.1|50738.4|50618.4|50790|50670|50737.7|50617.7|633
1621016400000|2021-05-14 18:20:00|50737.9|50617.9|50737.5|50617.5|50820|50700|50727.3|50607.3|811
1621016700000|2021-05-14 18:25:00|50737.4|50617.4|50497|50377|50737.6|50617.6|50475.1|50355.1|916
1621017000000|2021-05-14 18:30:00|50496.3|50376.3|50695.1|50575.1|50702.1|50582.1|50496|50376|755
1621017300000|2021-05-14 18:35:00|50689.8|50569.8|50491.2|50371.2|50697.8|50577.8|50489.4|50369.4|835
1621017600000|2021-05-14 18:40:00|50491.1|50371.1|50490.4|50370.4|50612|50492|50475.7|50355.7|850
1621017900000|2021-05-14 18:45:00|50488.9|50368.9|50586.6|50466.6|50712.6|50592.6|50488.9|50368.9|877
1621018200000|2021-05-14 18:50:00|50586.3|50466.3|50576.5|50456.5|50655.2|50535.2|50572.3|50452.3|767
1621018500000|2021-05-14 18:55:00|50575.9|50455.9|50571.8|50451.8|50660.7|50540.7|50480.7|50360.7|903
1621018800000|2021-05-14 19:00:00|50572|50452|50522.8|50402.8|50577.2|50457.2|50442.9|50322.9|851
1621019100000|2021-05-14 19:05:00|50522.9|50402.9|50455.8|50335.8|50568.1|50448.1|50445.6|50325.6|952
1621019400000|2021-05-14 19:10:00|50456|50336|50337.4|50217.4|50466.5|50346.5|50217.9|50097.9|959
1621019700000|2021-05-14 19:15:00|50333.8|50213.8|50436.9|50316.9|50449.9|50329.9|50328.8|50208.8|832
1621020000000|2021-05-14 19:20:00|50437.9|50317.9|50295.8|50175.8|50454.5|50334.5|50268.7|50148.7|856
1621020300000|2021-05-14 19:25:00|50294.5|50174.5|50294.8|50174.8|50389.6|50269.6|50283.6|50163.6|786
1621020600000|2021-05-14 19:30:00|50294.9|50174.9|50368.3|50248.3|50399.5|50279.5|50294.9|50174.9|854
1621020900000|2021-05-14 19:35:00|50368|50248|50451.7|50331.7|50477.2|50357.2|50368|50248|928
1621021200000|2021-05-14 19:40:00|50446.8|50326.8|50370|50250|50451.7|50331.7|50333.9|50213.9|866
1621021500000|2021-05-14 19:45:00|50370.1|50250.1|50361.7|50241.7|50380.9|50260.9|50283.3|50163.3|832
1621021800000|2021-05-14 19:50:00|50360|50240|50261|50141|50361|50241|50241.5|50121.5|872
1621022100000|2021-05-14 19:55:00|50261.7|50141.7|50238.2|50118.2|50282.7|50162.7|50221.6|50101.6|788
1621022400000|2021-05-14 20:00:00|50237.7|50117.7|50334.1|50214.1|50339.7|50219.7|50237.7|50117.7|604
1621022700000|2021-05-14 20:05:00|50334.2|50214.2|50273|50153|50369.6|50249.6|50237.5|50117.5|820
1621023000000|2021-05-14 20:10:00|50271.9|50151.9|50359.6|50239.6|50398.2|50278.2|50250.5|50130.5|825
1621023300000|2021-05-14 20:15:00|50359.7|50239.7|50252.8|50132.8|50360|50240|50246.1|50126.1|870
1621023600000|2021-05-14 20:20:00|50252.5|50132.5|50277.6|50157.6|50348.1|50228.1|50240.6|50120.6|901
1621023900000|2021-05-14 20:25:00|50276.5|50156.5|49869.8|49749.8|50276.5|50156.5|49833.7|49713.7|968
1621024200000|2021-05-14 20:30:00|49870.4|49750.4|49559.3|49439.3|49880.1|49760.1|49551.2|49431.2|974
1621024500000|2021-05-14 20:35:00|49559.1|49439.1|49481.8|49361.8|49574.7|49454.7|49406.8|49286.8|996
1621024800000|2021-05-14 20:40:00|49480.2|49360.2|49587.6|49467.6|49752.7|49632.7|49480.2|49360.2|1005
1621025100000|2021-05-14 20:45:00|49588.7|49468.7|49643.4|49523.4|49764.2|49644.2|49585.9|49465.9|1009
1621025400000|2021-05-14 20:50:00|49644.2|49524.2|49327.3|49207.3|49696.7|49576.7|49191.4|49071.4|1090
1621025700000|2021-05-14 20:55:00|49329.2|49209.2|49398.8|49278.8|49432.5|49312.5|49270.2|49150.2|829
1621062000000|2021-05-15 07:00:00|49117.2|48997.2|48937.2|48817.2|49140.6|49020.6|48864.6|48744.6|836
1621062300000|2021-05-15 07:05:00|48937.7|48817.7|48919.7|48799.7|49077.4|48957.4|48889.8|48769.8|1067
1621062600000|2021-05-15 07:10:00|48919.2|48799.2|48818.4|48698.4|49006.4|48886.4|48659.6|48539.6|1131
1621062900000|2021-05-15 07:15:00|48817.8|48697.8|48717.2|48597.2|48958.1|48838.1|48603.6|48483.6|1153
1621063200000|2021-05-15 07:20:00|48716.6|48596.6|48838.1|48718.1|48921.1|48801.1|48716.6|48596.6|1094
1621063500000|2021-05-15 07:25:00|48831.7|48711.7|48962.4|48842.4|48964.8|48844.8|48819.6|48699.6|1088
1621063800000|2021-05-15 07:30:00|48950.5|48830.5|48899.3|48779.3|48985.3|48865.3|48891.9|48771.9|1063
1621064100000|2021-05-15 07:35:00|48899.5|48779.5|48945.7|48825.7|49004.1|48884.1|48889|48769|1022
1621064400000|2021-05-15 07:40:00|48946.9|48826.9|48999.9|48879.9|49046.6|48926.6|48946.3|48826.3|1014
1621064700000|2021-05-15 07:45:00|48998.3|48878.3|48873.7|48753.7|49085.6|48965.6|48837.8|48717.8|1092
1621065000000|2021-05-15 07:50:00|48874.9|48754.9|48886.1|48766.1|48902.5|48782.5|48701.9|48581.9|1044
1621065300000|2021-05-15 07:55:00|48888.6|48768.6|48575.3|48455.3|48919.2|48799.2|48521.5|48401.5|1100
1621065600000|2021-05-15 08:00:00|48578|48458|48789.3|48669.3|48805.8|48685.8|48403.2|48283.2|1137
1621065900000|2021-05-15 08:05:00|48789.2|48669.2|48349.8|48229.8|48791.4|48671.4|48335.9|48215.9|1122
1621066200000|2021-05-15 08:10:00|48349.4|48229.4|48538.3|48418.3|48580.2|48460.2|48343.3|48223.3|1111
1621066500000|2021-05-15 08:15:00|48541.1|48421.1|48461.1|48341.1|48663.3|48543.3|48424.1|48304.1|1110
1621066800000|2021-05-15 08:20:00|48462.1|48342.1|48683.6|48563.6|48726.2|48606.2|48461.4|48341.4|1025
1621067100000|2021-05-15 08:25:00|48683.9|48563.9|48721.1|48601.1|48827.4|48707.4|48655.1|48535.1|1086
1621067400000|2021-05-15 08:30:00|48721.9|48601.9|48803.9|48683.9|48860.1|48740.1|48721.4|48601.4|1085
1621067700000|2021-05-15 08:35:00|48801.9|48681.9|48693.9|48573.9|48816|48696|48655|48535|1021
1621068000000|2021-05-15 08:40:00|48693.4|48573.4|48712.7|48592.7|48915.9|48795.9|48693.4|48573.4|1052
1621068300000|2021-05-15 08:45:00|48713|48593|48607.4|48487.4|48714.7|48594.7|48428.7|48308.7|1087
1621068600000|2021-05-15 08:50:00|48609.3|48489.3|49102|48982|49112.8|48992.8|48563.3|48443.3|1077
1621068900000|2021-05-15 08:55:00|49101.9|48981.9|48920.4|48800.4|49110.8|48990.8|48883.8|48763.8|1102
1621069200000|2021-05-15 09:00:00|48920.2|48800.2|49276.5|49156.5|49346.1|49226.1|48918.9|48798.9|1100
1621069500000|2021-05-15 09:05:00|49276.7|49156.7|49235.1|49115.1|49291.7|49171.7|49173.1|49053.1|1041
1621069800000|2021-05-15 09:10:00|49235.3|49115.3|49174.2|49054.2|49235.3|49115.3|49139.2|49019.2|1045
1621070100000|2021-05-15 09:15:00|49173.8|49053.8|48932.7|48812.7|49173.8|49053.8|48911|48791|1055
1621070400000|2021-05-15 09:20:00|48933.7|48813.7|48758.7|48638.7|48934.2|48814.2|48720.5|48600.5|1093
1621070700000|2021-05-15 09:25:00|48759|48639|48584.6|48464.6|48815.3|48695.3|48527.7|48407.7|1097
1621071000000|2021-05-15 09:30:00|48591.2|48471.2|48552.4|48432.4|48704.3|48584.3|48458.3|48338.3|1121
1621071300000|2021-05-15 09:35:00|48555.5|48435.5|48682.3|48562.3|48788.2|48668.2|48555.5|48435.5|1097
1621071600000|2021-05-15 09:40:00|48682.4|48562.4|48670.5|48550.5|48743.6|48623.6|48623.3|48503.3|1061
1621071900000|2021-05-15 09:45:00|48673.2|48553.2|48802.9|48682.9|48845.1|48725.1|48658.8|48538.8|1091
1621072200000|2021-05-15 09:50:00|48799.1|48679.1|48482.4|48362.4|48875.4|48755.4|48481.6|48361.6|1078
1621072500000|2021-05-15 09:55:00|48482.6|48362.6|48733.6|48613.6|48799.5|48679.5|48482.3|48362.3|1115
1621072800000|2021-05-15 10:00:00|48737|48617|48394.7|48274.7|48737|48617|48376.7|48256.7|1086
1621073100000|2021-05-15 10:05:00|48397|48277|48238.6|48118.6|48543.2|48423.2|48230.8|48110.8|1135
1621073400000|2021-05-15 10:10:00|48241.6|48121.6|48161.6|48041.6|48299.3|48179.3|48126|48006|1133
1621073700000|2021-05-15 10:15:00|48163.2|48043.2|48175.1|48055.1|48273.4|48153.4|48067.7|47947.7|1128
1621074000000|2021-05-15 10:20:00|48174.2|48054.2|48162.6|48042.6|48309.1|48189.1|48121.9|48001.9|1114
1621074300000|2021-05-15 10:25:00|48156.3|48036.3|48037.4|47917.4|48177.2|48057.2|47944.5|47824.5|1106
1621074600000|2021-05-15 10:30:00|48036.3|47916.3|48323.1|48203.1|48340.1|48220.1|47895.3|47775.3|1107
1621074900000|2021-05-15 10:35:00|48320.8|48200.8|48303.6|48183.6|48424.7|48304.7|48159.3|48039.3|1119
1621075200000|2021-05-15 10:40:00|48305.6|48185.6|48277.2|48157.2|48315.3|48195.3|48129.6|48009.6|1123
1621075500000|2021-05-15 10:45:00|48277.4|48157.4|48305.2|48185.2|48446.9|48326.9|48257|48137|1104
1621075800000|2021-05-15 10:50:00|48305.1|48185.1|48530.2|48410.2|48532.5|48412.5|48116.3|47996.3|1100
1621076100000|2021-05-15 10:55:00|48528.5|48408.5|48508.9|48388.9|48587.4|48467.4|48373.6|48253.6|1115
1621076400000|2021-05-15 11:00:00|48507.9|48387.9|48650.9|48530.9|48691.7|48571.7|48471.5|48351.5|1114
1621076700000|2021-05-15 11:05:00|48650.7|48530.7|48807.8|48687.8|48807.8|48687.8|48583.9|48463.9|1039
1621077000000|2021-05-15 11:10:00|48808.7|48688.7|48723.4|48603.4|48810.6|48690.6|48674.7|48554.7|1017
1621077300000|2021-05-15 11:15:00|48725.1|48605.1|48752.6|48632.6|48794.6|48674.6|48695.6|48575.6|944
1621077600000|2021-05-15 11:20:00|48752.4|48632.4|48793.8|48673.8|48796.7|48676.7|48684.1|48564.1|981
1621077900000|2021-05-15 11:25:00|48796.3|48676.3|48814.6|48694.6|48942.2|48822.2|48755.9|48635.9|999
1621078200000|2021-05-15 11:30:00|48816.1|48696.1|48575.2|48455.2|48822.6|48702.6|48575.2|48455.2|981
1621078500000|2021-05-15 11:35:00|48574.6|48454.6|48763.2|48643.2|48778|48658|48567.8|48447.8|1015
1621078800000|2021-05-15 11:40:00|48761.8|48641.8|48831.1|48711.1|48847|48727|48663|48543|1002
1621079100000|2021-05-15 11:45:00|48833|48713|48931|48811|48931|48811|48693.1|48573.1|1020
1621079400000|2021-05-15 11:50:00|48931.9|48811.9|48945.6|48825.6|49060.9|48940.9|48899.5|48779.5|1037
1621079700000|2021-05-15 11:55:00|48946.1|48826.1|49033.2|48913.2|49093.4|48973.4|48927|48807|1060
1621080000000|2021-05-15 12:00:00|49035.5|48915.5|48979.5|48859.5|49075.3|48955.3|48928.6|48808.6|985
1621080300000|2021-05-15 12:05:00|48979|48859|48873.1|48753.1|49066.8|48946.8|48873.1|48753.1|1018
1621080600000|2021-05-15 12:10:00|48871.6|48751.6|48888.1|48768.1|48965.1|48845.1|48852.9|48732.9|992
1621080900000|2021-05-15 12:15:00|48886.9|48766.9|48814.2|48694.2|48887.4|48767.4|48767.1|48647.1|1012
1621081200000|2021-05-15 12:20:00|48813.2|48693.2|48978|48858|49029.1|48909.1|48783.4|48663.4|1062
1621081500000|2021-05-15 12:25:00|48978.1|48858.1|48949.9|48829.9|49050.5|48930.5|48892.9|48772.9|1004
1621081800000|2021-05-15 12:30:00|48951.8|48831.8|49281.2|49161.2|49313.4|49193.4|48945.2|48825.2|1098
1621082100000|2021-05-15 12:35:00|49279|49159|49325.3|49205.3|49391|49271|49234.1|49114.1|1030
1621082400000|2021-05-15 12:40:00|49323.9|49203.9|49242.8|49122.8|49336|49216|49228.5|49108.5|919
1621082700000|2021-05-15 12:45:00|49242.7|49122.7|49163.9|49043.9|49285.4|49165.4|49163.6|49043.6|899
1621083000000|2021-05-15 12:50:00|49164.9|49044.9|49331.4|49211.4|49384.3|49264.3|49164.1|49044.1|989
1621083300000|2021-05-15 12:55:00|49330.5|49210.5|49277.6|49157.6|49334.2|49214.2|49242.7|49122.7|884
1621083600000|2021-05-15 13:00:00|49277.5|49157.5|49322.3|49202.3|49433.2|49313.2|49223.4|49103.4|1027
1621083900000|2021-05-15 13:05:00|49323.1|49203.1|49341.2|49221.2|49344.9|49224.9|49256.6|49136.6|858
1621084200000|2021-05-15 13:10:00|49339.1|49219.1|49266.7|49146.7|49351.9|49231.9|49239.7|49119.7|900
1621084500000|2021-05-15 13:15:00|49267.3|49147.3|49109.6|48989.6|49267.9|49147.9|49108.9|48988.9|967
1621084800000|2021-05-15 13:20:00|49109.7|48989.7|49181.9|49061.9|49182.9|49062.9|49041.3|48921.3|868
1621085100000|2021-05-15 13:25:00|49184.4|49064.4|49156.5|49036.5|49210.9|49090.9|49119.8|48999.8|819
1621085400000|2021-05-15 13:30:00|49155.1|49035.1|48925.3|48805.3|49155.1|49035.1|48848.9|48728.9|1026
1621085700000|2021-05-15 13:35:00|48924.5|48804.5|49128.6|49008.6|49128.6|49008.6|48921.3|48801.3|977
1621086000000|2021-05-15 13:40:00|49127.3|49007.3|49342.5|49222.5|49423.1|49303.1|49125.8|49005.8|1055
1621086300000|2021-05-15 13:45:00|49340.8|49220.8|49168.6|49048.6|49419|49299|49168.6|49048.6|1015
1621086600000|2021-05-15 13:50:00|49167.4|49047.4|48990.4|48870.4|49272.7|49152.7|48990.4|48870.4|891
1621086900000|2021-05-15 13:55:00|48989.8|48869.8|49094.8|48974.8|49136.7|49016.7|48960.5|48840.5|993
1621087200000|2021-05-15 14:00:00|49093.2|48973.2|49404.1|49284.1|49406.4|49286.4|49041.5|48921.5|976
1621087500000|2021-05-15 14:05:00|49403.6|49283.6|49479.8|49359.8|49595.4|49475.4|49395.9|49275.9|977
1621087800000|2021-05-15 14:10:00|49483.3|49363.3|49336.5|49216.5|49493|49373|49289.6|49169.6|1011
1621088100000|2021-05-15 14:15:00|49335.1|49215.1|49150.9|49030.9|49339.3|49219.3|49073.7|48953.7|1056
1621088400000|2021-05-15 14:20:00|49149.9|49029.9|49136.4|49016.4|49252.2|49132.2|49065.5|48945.5|969
1621088700000|2021-05-15 14:25:00|49137|49017|49029.8|48909.8|49148.2|49028.2|49000.1|48880.1|1047
1621089000000|2021-05-15 14:30:00|49030.5|48910.5|49165.8|49045.8|49168.9|49048.9|48952.9|48832.9|1073
1621089300000|2021-05-15 14:35:00|49166|49046|49155.6|49035.6|49355.8|49235.8|49153.6|49033.6|1070
1621089600000|2021-05-15 14:40:00|49155.8|49035.8|49370|49250|49412.2|49292.2|49155.8|49035.8|1051
1621089900000|2021-05-15 14:45:00|49370.2|49250.2|49574.9|49454.9|49582.7|49462.7|49303.9|49183.9|1045
1621090200000|2021-05-15 14:50:00|49574.6|49454.6|49463.2|49343.2|49655.4|49535.4|49460.5|49340.5|1033
1621090500000|2021-05-15 14:55:00|49463.5|49343.5|49498.5|49378.5|49557.3|49437.3|49411.3|49291.3|1029
1621090800000|2021-05-15 15:00:00|49498.3|49378.3|49484.2|49364.2|49664.9|49544.9|49469.8|49349.8|1032
1621091100000|2021-05-15 15:05:00|49485.2|49365.2|49426.5|49306.5|49524.5|49404.5|49423.7|49303.7|977
1621091400000|2021-05-15 15:10:00|49426.8|49306.8|49445.3|49325.3|49459.9|49339.9|49365.1|49245.1|966
1621091700000|2021-05-15 15:15:00|49445.9|49325.9|49364.1|49244.1|49479.5|49359.5|49362|49242|876
1621092000000|2021-05-15 15:20:00|49363.3|49243.3|49268.3|49148.3|49413.5|49293.5|49257.5|49137.5|882
1621092300000|2021-05-15 15:25:00|49268.2|49148.2|49342.4|49222.4|49359|49239|49250.7|49130.7|997
1621092600000|2021-05-15 15:30:00|49340.9|49220.9|49241.8|49121.8|49380.8|49260.8|49239.9|49119.9|1013
1621092900000|2021-05-15 15:35:00|49242|49122|49107|48987|49282|49162|49093.5|48973.5|1028
1621093200000|2021-05-15 15:40:00|49105.2|48985.2|49137.1|49017.1|49157|49037|49062.8|48942.8|930
1621093500000|2021-05-15 15:45:00|49137.4|49017.4|48981.2|48861.2|49138.2|49018.2|48951.8|48831.8|983
1621093800000|2021-05-15 15:50:00|48981.8|48861.8|49095.3|48975.3|49120|49000|48967.4|48847.4|968
1621094100000|2021-05-15 15:55:00|49094.8|48974.8|49080.5|48960.5|49140.5|49020.5|49056.1|48936.1|775
1621094400000|2021-05-15 16:00:00|49080.8|48960.8|48670.6|48550.6|49087.1|48967.1|48642.9|48522.9|1080
1621094700000|2021-05-15 16:05:00|48672.8|48552.8|48453.1|48333.1|48737|48617|48428.8|48308.8|1117
1621095000000|2021-05-15 16:10:00|48453.6|48333.6|48418.8|48298.8|48523.3|48403.3|48243.4|48123.4|1128
1621095300000|2021-05-15 16:15:00|48418.7|48298.7|48498.7|48378.7|48570.2|48450.2|48282.8|48162.8|1131
1621095600000|2021-05-15 16:20:00|48495.9|48375.9|48360.7|48240.7|48505.1|48385.1|48297.9|48177.9|1087
1621095900000|2021-05-15 16:25:00|48361.8|48241.8|47969.3|47849.3|48362.6|48242.6|47941.9|47821.9|1125
1621096200000|2021-05-15 16:30:00|47961.4|47841.4|47908.6|47788.6|48199|48079|47718.2|47598.2|1155
1621096500000|2021-05-15 16:35:00|47908.5|47788.5|48036.1|47916.1|48124|48004|47864.2|47744.2|1148
1621096800000|2021-05-15 16:40:00|48035.4|47915.4|48011.8|47891.8|48102.1|47982.1|47897.8|47777.8|1135
1621097100000|2021-05-15 16:45:00|47998.9|47878.9|47764.4|47644.4|48051.7|47931.7|47763.2|47643.2|1150
1621097400000|2021-05-15 16:50:00|47764.6|47644.6|48060.2|47940.2|48122|48002|47718.8|47598.8|1157
1621097700000|2021-05-15 16:55:00|48062.1|47942.1|47976.8|47856.8|48110.1|47990.1|47959.6|47839.6|1108
1621098000000|2021-05-15 17:00:00|47977.1|47857.1|47789.7|47669.7|48055.9|47935.9|47715.2|47595.2|1125
1621098300000|2021-05-15 17:05:00|47792.1|47672.1|47790.5|47670.5|47856.9|47736.9|47550.2|47430.2|1138
1621098600000|2021-05-15 17:10:00|47788.9|47668.9|47632.9|47512.9|47851.4|47731.4|47561.1|47441.1|1133
1621098900000|2021-05-15 17:15:00|47631.4|47511.4|47709.6|47589.6|47791.1|47671.1|47572.8|47452.8|1115
1621099200000|2021-05-15 17:20:00|47717|47597|47789.3|47669.3|47918.2|47798.2|47618.7|47498.7|1143
1621099500000|2021-05-15 17:25:00|47788.7|47668.7|47839.4|47719.4|47945.8|47825.8|47754|47634|1105
1621099800000|2021-05-15 17:30:00|47840.6|47720.6|48082.8|47962.8|48149.1|48029.1|47833.4|47713.4|1119
1621100100000|2021-05-15 17:35:00|48083.2|47963.2|48286.5|48166.5|48303.5|48183.5|48082.9|47962.9|1080
1621100400000|2021-05-15 17:40:00|48281.5|48161.5|48232.8|48112.8|48299.7|48179.7|48153.4|48033.4|1075
1621100700000|2021-05-15 17:45:00|48232.4|48112.4|48160.6|48040.6|48242|48122|48076.5|47956.5|1090
1621101000000|2021-05-15 17:50:00|48161.3|48041.3|48167.6|48047.6|48211.5|48091.5|48137.7|48017.7|1006
1621101300000|2021-05-15 17:55:00|48167.5|48047.5|47906.8|47786.8|48191.7|48071.7|47877.1|47757.1|994
1621101600000|2021-05-15 18:00:00|47907.2|47787.2|48232.1|48112.1|48289|48169|47738.8|47618.8|1096
1621101900000|2021-05-15 18:05:00|48233.3|48113.3|47835.7|47715.7|48233.7|48113.7|47821.4|47701.4|1102
1621102200000|2021-05-15 18:10:00|47835.9|47715.9|47945.3|47825.3|48000.8|47880.8|47638.4|47518.4|1076
1621102500000|2021-05-15 18:15:00|47945.9|47825.9|47714.7|47594.7|48046.7|47926.7|47711.5|47591.5|1090
1621102800000|2021-05-15 18:20:00|47719.9|47599.9|47873.3|47753.3|48009.1|47889.1|47715.5|47595.5|1063
1621103100000|2021-05-15 18:25:00|47873.8|47753.8|48145.8|48025.8|48179.2|48059.2|47873.8|47753.8|1073
1621103400000|2021-05-15 18:30:00|48145.1|48025.1|48025.5|47905.5|48145.1|48025.1|47894.9|47774.9|1122
1621103700000|2021-05-15 18:35:00|48025|47905|48022.1|47902.1|48193.7|48073.7|47986.8|47866.8|1066
1621104000000|2021-05-15 18:40:00|48022|47902|47969.7|47849.7|48100.6|47980.6|47931.2|47811.2|1034
1621104300000|2021-05-15 18:45:00|47970.9|47850.9|48014.9|47894.9|48150|48030|47959|47839|976
1621104600000|2021-05-15 18:50:00|48014.8|47894.8|48051.8|47931.8|48115.9|47995.9|47921.9|47801.9|1039
1621104900000|2021-05-15 18:55:00|48055|47935|48005.9|47885.9|48171.9|48051.9|47994.2|47874.2|1017
1621105200000|2021-05-15 19:00:00|48005.8|47885.8|48029.3|47909.3|48120.9|48000.9|48004.2|47884.2|1024
1621105500000|2021-05-15 19:05:00|48028.1|47908.1|47732.5|47612.5|48045.9|47925.9|47727.1|47607.1|1037
1621105800000|2021-05-15 19:10:00|47732.6|47612.6|47644.5|47524.5|47880.2|47760.2|47606.8|47486.8|1107
1621106100000|2021-05-15 19:15:00|47645.5|47525.5|47320|47200|47733.5|47613.5|47304.8|47184.8|1146
1621106400000|2021-05-15 19:20:00|47322.6|47202.6|47416.4|47296.4|47419.5|47299.5|47184.6|47064.6|1145
1621106700000|2021-05-15 19:25:00|47417.7|47297.7|47257.2|47137.2|47552.8|47432.8|47159.8|47039.8|1150
1621107000000|2021-05-15 19:30:00|47255.7|47135.7|47283.8|47163.8|47365|47245|47018.3|46898.3|1169
1621107300000|2021-05-15 19:35:00|47284.1|47164.1|47462.5|47342.5|47607.5|47487.5|47268.5|47148.5|1166
1621107600000|2021-05-15 19:40:00|47461.5|47341.5|47692.6|47572.6|47692.6|47572.6|47457.1|47337.1|1137
1621107900000|2021-05-15 19:45:00|47692|47572|47788.9|47668.9|47956.2|47836.2|47684.1|47564.1|1153
1621108200000|2021-05-15 19:50:00|47789.6|47669.6|47810.2|47690.2|47905.8|47785.8|47788.6|47668.6|1104
1621108500000|2021-05-15 19:55:00|47810.5|47690.5|48162|48042|48172.3|48052.3|47732.3|47612.3|1048
1621108800000|2021-05-15 20:00:00|48170.7|48050.7|48377.1|48257.1|48424.2|48304.2|48150.6|48030.6|1134
1621109100000|2021-05-15 20:05:00|48375.9|48255.9|48470.2|48350.2|48559.2|48439.2|48343.1|48223.1|1100
1621109400000|2021-05-15 20:10:00|48463.9|48343.9|48434.6|48314.6|48541.7|48421.7|48429.8|48309.8|1048
1621109700000|2021-05-15 20:15:00|48436.9|48316.9|48291.1|48171.1|48485.5|48365.5|48235.8|48115.8|1088
1621110000000|2021-05-15 20:20:00|48303|48183|48355.5|48235.5|48367|48247|48263.6|48143.6|954
1621110300000|2021-05-15 20:25:00|48359.2|48239.2|48524.4|48404.4|48656.3|48536.3|48330.7|48210.7|1103
1621110600000|2021-05-15 20:30:00|48521.7|48401.7|48535.9|48415.9|48554.5|48434.5|48445.3|48325.3|1020
1621110900000|2021-05-15 20:35:00|48535.7|48415.7|48478.1|48358.1|48539.9|48419.9|48439.1|48319.1|930
1621111200000|2021-05-15 20:40:00|48478.4|48358.4|48394.7|48274.7|48486.8|48366.8|48393.8|48273.8|938
1621111500000|2021-05-15 20:45:00|48395.5|48275.5|48406.6|48286.6|48486.5|48366.5|48365.7|48245.7|912
1621111800000|2021-05-15 20:50:00|48406.7|48286.7|48360.1|48240.1|48489.5|48369.5|48348|48228|855
1621112100000|2021-05-15 20:55:00|48360.5|48240.5|48308.4|48188.4|48360.5|48240.5|48186.4|48066.4|984
1621112400000|2021-05-15 21:00:00|48308.3|48188.3|48532.5|48412.5|48674.1|48554.1|48306.7|48186.7|963
1621112700000|2021-05-15 21:05:00|48531.8|48411.8|48547.8|48427.8|48570.7|48450.7|48434.9|48314.9|975
1621113000000|2021-05-15 21:10:00|48547.5|48427.5|48452.9|48332.9|48564.4|48444.4|48446.1|48326.1|966
1621113300000|2021-05-15 21:15:00|48454.6|48334.6|48418.6|48298.6|48478.5|48358.5|48398.6|48278.6|829
1621113600000|2021-05-15 21:20:00|48419.5|48299.5|48466.4|48346.4|48466.4|48346.4|48374.3|48254.3|815
1621113900000|2021-05-15 21:25:00|48467.9|48347.9|48509.3|48389.3|48564.9|48444.9|48408.8|48288.8|827
1621114200000|2021-05-15 21:30:00|48510.5|48390.5|48513.1|48393.1|48521|48401|48392.3|48272.3|787
1621114500000|2021-05-15 21:35:00|48512.6|48392.6|48512.3|48392.3|48536.7|48416.7|48511.4|48391.4|549
1621114800000|2021-05-15 21:40:00|48512.4|48392.4|48644.5|48524.5|48777|48657|48511.4|48391.4|851
1621115100000|2021-05-15 21:45:00|48637.1|48517.1|48524.8|48404.8|48657.6|48537.6|48470|48350|896
1621115400000|2021-05-15 21:50:00|48529|48409|48595.4|48475.4|48701.2|48581.2|48513.2|48393.2|885
1621115700000|2021-05-15 21:55:00|48593.9|48473.9|48508.4|48388.4|48621.3|48501.3|48499.2|48379.2|854
1621116000000|2021-05-15 22:00:00|48508.5|48388.5|48476.3|48356.3|48588.6|48468.6|48476.3|48356.3|823
1621116300000|2021-05-15 22:05:00|48476.5|48356.5|48507.1|48387.1|48560.9|48440.9|48421.6|48301.6|979
1621116600000|2021-05-15 22:10:00|48507.2|48387.2|48631.6|48511.6|48647.9|48527.9|48493.6|48373.6|923
1621116900000|2021-05-15 22:15:00|48637.8|48517.8|48673.9|48553.9|48758.1|48638.1|48629.3|48509.3|986
1621117200000|2021-05-15 22:20:00|48674.2|48554.2|48549.3|48429.3|48697|48577|48540.8|48420.8|958
1621117500000|2021-05-15 22:25:00|48548.7|48428.7|48507.9|48387.9|48651.8|48531.8|48506.9|48386.9|980
1621117800000|2021-05-15 22:30:00|48507.6|48387.6|48439.3|48319.3|48554.9|48434.9|48425.6|48305.6|834
1621118100000|2021-05-15 22:35:00|48430.4|48310.4|48026.2|47906.2|48451.5|48331.5|47971.7|47851.7|1140
1621118400000|2021-05-15 22:40:00|48022.9|47902.9|47977.4|47857.4|48051.5|47931.5|47849.2|47729.2|1099
1621118700000|2021-05-15 22:45:00|47976.2|47856.2|48204.7|48084.7|48212.2|48092.2|47976.1|47856.1|1054
1621119000000|2021-05-15 22:50:00|48204.2|48084.2|48158.1|48038.1|48369|48249|48142.9|48022.9|1090
1621119300000|2021-05-15 22:55:00|48158.4|48038.4|48051.4|47931.4|48266.5|48146.5|48005.2|47885.2|1137
1621119600000|2021-05-15 23:00:00|48049.7|47929.7|47833|47713|48110.8|47990.8|47832|47712|1119
1621119900000|2021-05-15 23:05:00|47834.6|47714.6|47754.8|47634.8|47925.7|47805.7|47664.2|47544.2|1132
1621120200000|2021-05-15 23:10:00|47754.1|47634.1|47757.2|47637.2|47809.4|47689.4|47675|47555|1123
1621120500000|2021-05-15 23:15:00|47757.3|47637.3|47643.1|47523.1|47888|47768|47617.1|47497.1|1124
1621120800000|2021-05-15 23:20:00|47645.3|47525.3|47629.8|47509.8|47722.3|47602.3|47577.9|47457.9|1140
1621121100000|2021-05-15 23:25:00|47625.6|47505.6|47508.9|47388.9|47626.2|47506.2|47413.4|47293.4|1099
1621121400000|2021-05-15 23:30:00|47507.9|47387.9|47156.1|47036.1|47602|47482|47156.1|47036.1|1084
1621121700000|2021-05-15 23:35:00|47157.4|47037.4|47406.5|47286.5|47453.8|47333.8|47073.2|46953.2|1101
1621122000000|2021-05-15 23:40:00|47408.6|47288.6|46895.8|46775.8|47412.3|47292.3|46669.1|46549.1|1163
1621122300000|2021-05-15 23:45:00|46896.9|46776.9|47070.1|46950.1|47180|47060|46826.9|46706.9|1169
1621122600000|2021-05-15 23:50:00|47075.4|46955.4|46875.6|46755.6|47084.2|46964.2|46657.8|46537.8|1174
1621122900000|2021-05-15 23:55:00|46876.8|46756.8|46836.7|46716.7|46998.1|46878.1|46760.5|46640.5|1167
1621123200000|2021-05-16 00:00:00|46835|46715|47303|47183|47318.9|47198.9|46581.7|46461.7|1173
1621123500000|2021-05-16 00:05:00|47279.8|47159.8|47478.4|47358.4|47481.6|47361.6|47164.8|47044.8|1147
1621123800000|2021-05-16 00:10:00|47471.4|47351.4|47597.5|47477.5|47608.5|47488.5|47360.5|47240.5|1141
1621124100000|2021-05-16 00:15:00|47597.3|47477.3|47672.3|47552.3|47756.2|47636.2|47541.1|47421.1|1140
1621124400000|2021-05-16 00:20:00|47671|47551|47548.2|47428.2|47681.9|47561.9|47466|47346|1097
1621124700000|2021-05-16 00:25:00|47547.6|47427.6|47572.7|47452.7|47682.1|47562.1|47495.5|47375.5|1085
1621125000000|2021-05-16 00:30:00|47572.6|47452.6|47217.8|47097.8|47748.9|47628.9|47217.8|47097.8|1095
1621125300000|2021-05-16 00:35:00|47215.6|47095.6|47315.9|47195.9|47370|47250|47186.7|47066.7|1072
1621125600000|2021-05-16 00:40:00|47318.8|47198.8|47291|47171|47414.2|47294.2|47289.2|47169.2|1056
1621125900000|2021-05-16 00:45:00|47291.6|47171.6|47083.1|46963.1|47304.4|47184.4|47064.2|46944.2|1100
1621126200000|2021-05-16 00:50:00|47080.8|46960.8|47320.6|47200.6|47443.7|47323.7|47020|46900|1124
1621126500000|2021-05-16 00:55:00|47321.3|47201.3|47342.7|47222.7|47541.8|47421.8|47321.3|47201.3|1102
1621126800000|2021-05-16 01:00:00|47342.8|47222.8|47608.7|47488.7|47677.2|47557.2|47342.8|47222.8|1123
1621127100000|2021-05-16 01:05:00|47608|47488|47661.3|47541.3|47664.4|47544.4|47555.6|47435.6|1077
1621127400000|2021-05-16 01:10:00|47662.7|47542.7|48148.3|48028.3|48166.2|48046.2|47655|47535|1136
1621127700000|2021-05-16 01:15:00|48144.1|48024.1|47969.2|47849.2|48171.3|48051.3|47967|47847|1058
1621128000000|2021-05-16 01:20:00|47969|47849|47932.3|47812.3|48127|48007|47914.8|47794.8|1045
1621128300000|2021-05-16 01:25:00|47932.7|47812.7|47994.4|47874.4|48014.1|47894.1|47889.3|47769.3|1042
1621128600000|2021-05-16 01:30:00|47993.3|47873.3|47860.6|47740.6|47993.3|47873.3|47782.5|47662.5|1022
1621128900000|2021-05-16 01:35:00|47859.8|47739.8|47887|47767|47942.8|47822.8|47799.2|47679.2|1016
1621129200000|2021-05-16 01:40:00|47890.6|47770.6|48022|47902|48025.7|47905.7|47789.9|47669.9|1052
1621129500000|2021-05-16 01:45:00|48022.3|47902.3|48213.2|48093.2|48264.6|48144.6|48019.1|47899.1|1068
1621129800000|2021-05-16 01:50:00|48213.5|48093.5|48194.8|48074.8|48213.5|48093.5|48078.3|47958.3|958
1621130100000|2021-05-16 01:55:00|48194.4|48074.4|48132.4|48012.4|48216.6|48096.6|48089.8|47969.8|959
1621130400000|2021-05-16 02:00:00|48132.5|48012.5|48185.8|48065.8|48310.5|48190.5|48117.8|47997.8|1022
1621130700000|2021-05-16 02:05:00|48187.3|48067.3|48114|47994|48208|48088|48074.3|47954.3|1013
1621131000000|2021-05-16 02:10:00|48114.2|47994.2|48049.4|47929.4|48145.8|48025.8|48044.5|47924.5|899
1621131300000|2021-05-16 02:15:00|48048.8|47928.8|48135.3|48015.3|48151.4|48031.4|48048.6|47928.6|867
1621131600000|2021-05-16 02:20:00|48134.9|48014.9|48105.1|47985.1|48233.2|48113.2|48077.9|47957.9|994
1621131900000|2021-05-16 02:25:00|48107|47987|48246.5|48126.5|48251.1|48131.1|48096.6|47976.6|981
1621132200000|2021-05-16 02:30:00|48249|48129|48142.1|48022.1|48285|48165|48130.9|48010.9|923
1621132500000|2021-05-16 02:35:00|48141.5|48021.5|48107.2|47987.2|48179.9|48059.9|48083.5|47963.5|898
1621132800000|2021-05-16 02:40:00|48108|47988|48118|47998|48210.1|48090.1|48107.3|47987.3|930
1621133100000|2021-05-16 02:45:00|48119|47999|48134.4|48014.4|48201.5|48081.5|48112.1|47992.1|996
1621133400000|2021-05-16 02:50:00|48133.2|48013.2|48229.9|48109.9|48243.6|48123.6|48113.6|47993.6|977
1621133700000|2021-05-16 02:55:00|48230.1|48110.1|48223.1|48103.1|48378.9|48258.9|48195.6|48075.6|1003
1621134000000|2021-05-16 03:00:00|48221.9|48101.9|48314.5|48194.5|48392.7|48272.7|48219|48099|1011
1621134300000|2021-05-16 03:05:00|48313.6|48193.6|48258.2|48138.2|48402.8|48282.8|48256.5|48136.5|930
1621134600000|2021-05-16 03:10:00|48259.3|48139.3|48116.6|47996.6|48271.2|48151.2|48094.8|47974.8|980
1621134900000|2021-05-16 03:15:00|48115.4|47995.4|48171|48051|48182.8|48062.8|48106.5|47986.5|872
1621135200000|2021-05-16 03:20:00|48170.3|48050.3|48066.7|47946.7|48182|48062|48063.3|47943.3|864
1621135500000|2021-05-16 03:25:00|48067.1|47947.1|47864.7|47744.7|48077.3|47957.3|47843.8|47723.8|1006
1621135800000|2021-05-16 03:30:00|47864|47744|47917.9|47797.9|47986.7|47866.7|47850.9|47730.9|968
1621136100000|2021-05-16 03:35:00|47918|47798|47956.3|47836.3|47997.4|47877.4|47917|47797|884
1621136400000|2021-05-16 03:40:00|47956|47836|47961.8|47841.8|48026.5|47906.5|47954.5|47834.5|808
1621136700000|2021-05-16 03:45:00|47962|47842|47996.7|47876.7|48080.5|47960.5|47961.7|47841.7|942
1621137000000|2021-05-16 03:50:00|47993.5|47873.5|48068|47948|48071.6|47951.6|47946.3|47826.3|853
1621137300000|2021-05-16 03:55:00|48068.3|47948.3|48465.8|48345.8|48469.8|48349.8|48067.7|47947.7|928
1621137600000|2021-05-16 04:00:00|48462.3|48342.3|48696|48576|48860.4|48740.4|48460.3|48340.3|1021
1621137900000|2021-05-16 04:05:00|48695.9|48575.9|48643.3|48523.3|48695.9|48575.9|48598|48478|978
1621138200000|2021-05-16 04:10:00|48642.8|48522.8|48478.7|48358.7|48656.7|48536.7|48447.9|48327.9|849
1621138500000|2021-05-16 04:15:00|48479.6|48359.6|48442.1|48322.1|48543.4|48423.4|48415.8|48295.8|918
1621138800000|2021-05-16 04:20:00|48441.8|48321.8|48501.3|48381.3|48547.8|48427.8|48439.6|48319.6|868
1621139100000|2021-05-16 04:25:00|48501.4|48381.4|48473.7|48353.7|48502.6|48382.6|48438.3|48318.3|793
1621139400000|2021-05-16 04:30:00|48473.2|48353.2|48326.1|48206.1|48479.9|48359.9|48281.2|48161.2|846
1621139700000|2021-05-16 04:35:00|48329.9|48209.9|48391.4|48271.4|48391.8|48271.8|48320.3|48200.3|955
1621140000000|2021-05-16 04:40:00|48393.1|48273.1|48313.2|48193.2|48393.1|48273.1|48285.4|48165.4|898
1621140300000|2021-05-16 04:45:00|48313.3|48193.3|48326.7|48206.7|48379.3|48259.3|48264.7|48144.7|898
1621140600000|2021-05-16 04:50:00|48328|48208|48253.3|48133.3|48357.9|48237.9|48247|48127|759
1621140900000|2021-05-16 04:55:00|48252.9|48132.9|48189.5|48069.5|48268.5|48148.5|48153.9|48033.9|865
1621141200000|2021-05-16 05:00:00|48189.6|48069.6|48360.8|48240.8|48379.4|48259.4|48188.8|48068.8|899
1621141500000|2021-05-16 05:05:00|48359.8|48239.8|48352.2|48232.2|48430.2|48310.2|48341.3|48221.3|838
1621141800000|2021-05-16 05:10:00|48352.3|48232.3|48137.3|48017.3|48375.7|48255.7|48127.7|48007.7|873
1621142100000|2021-05-16 05:15:00|48137.1|48017.1|48350.1|48230.1|48362.6|48242.6|48136.6|48016.6|1022
1621142400000|2021-05-16 05:20:00|48346.9|48226.9|48244.3|48124.3|48368.6|48248.6|48244.3|48124.3|901
1621142700000|2021-05-16 05:25:00|48244.4|48124.4|48254.8|48134.8|48274.8|48154.8|48182.5|48062.5|862
1621143000000|2021-05-16 05:30:00|48251.1|48131.1|48233.1|48113.1|48321.5|48201.5|48217|48097|865
1621143300000|2021-05-16 05:35:00|48231.8|48111.8|48250.2|48130.2|48348.4|48228.4|48187.4|48067.4|945
1621143600000|2021-05-16 05:40:00|48250.3|48130.3|48333.5|48213.5|48359.5|48239.5|48250.2|48130.2|908
1621143900000|2021-05-16 05:45:00|48332.3|48212.3|48292.6|48172.6|48391.8|48271.8|48284.9|48164.9|833
1621144200000|2021-05-16 05:50:00|48292.3|48172.3|48295.3|48175.3|48314.3|48194.3|48190|48070|785
1621144500000|2021-05-16 05:55:00|48295.7|48175.7|48242.2|48122.2|48348.7|48228.7|48236.3|48116.3|869
1621144800000|2021-05-16 06:00:00|48242.1|48122.1|48332.9|48212.9|48338.4|48218.4|48221.4|48101.4|881
1621145100000|2021-05-16 06:05:00|48333.4|48213.4|48709|48589|48732.3|48612.3|48323|48203|945
1621145400000|2021-05-16 06:10:00|48712.8|48592.8|49350.2|49230.2|49350.2|49230.2|48699.6|48579.6|1045
1621145700000|2021-05-16 06:15:00|49351.8|49231.8|49323.5|49203.5|49382.1|49262.1|49220|49100|1091
1621146000000|2021-05-16 06:20:00|49324.7|49204.7|49414.7|49294.7|49542.2|49422.2|49289.6|49169.6|1056
1621146300000|2021-05-16 06:25:00|49409.1|49289.1|49207.5|49087.5|49451.1|49331.1|49203.8|49083.8|991
1621146600000|2021-05-16 06:30:00|49206.5|49086.5|49278.2|49158.2|49306.4|49186.4|49206.5|49086.5|882
1621146900000|2021-05-16 06:35:00|49277.3|49157.3|49294|49174|49348|49228|49225.9|49105.9|944
1621147200000|2021-05-16 06:40:00|49292.6|49172.6|49217|49097|49301|49181|49217|49097|942
1621147500000|2021-05-16 06:45:00|49218|49098|49153.3|49033.3|49285.5|49165.5|49126.6|49006.6|874
1621147800000|2021-05-16 06:50:00|49153.4|49033.4|49139|49019|49196|49076|49099.3|48979.3|912
1621148100000|2021-05-16 06:55:00|49138.8|49018.8|49119.4|48999.4|49187.5|49067.5|49102.7|48982.7|773
1621148400000|2021-05-16 07:00:00|49120.4|49000.4|49004.7|48884.7|49149.9|49029.9|48984.2|48864.2|904
1621148700000|2021-05-16 07:05:00|49006.5|48886.5|49073|48953|49079.7|48959.7|48970.3|48850.3|823
1621149000000|2021-05-16 07:10:00|49072.6|48952.6|49039.4|48919.4|49103.6|48983.6|49031.7|48911.7|678
1621149300000|2021-05-16 07:15:00|49039.1|48919.1|49153.6|49033.6|49194.1|49074.1|49036.7|48916.7|768
1621149600000|2021-05-16 07:20:00|49152.7|49032.7|49048.1|48928.1|49152.7|49032.7|49039.5|48919.5|703
1621149900000|2021-05-16 07:25:00|49048.9|48928.9|48984.4|48864.4|49049|48929|48949|48829|759
1621150200000|2021-05-16 07:30:00|48984.2|48864.2|48943.5|48823.5|48988.6|48868.6|48930.4|48810.4|811
1621150500000|2021-05-16 07:35:00|48945.2|48825.2|48948.5|48828.5|49012.4|48892.4|48940.2|48820.2|786
1621150800000|2021-05-16 07:40:00|48947.4|48827.4|48993.8|48873.8|49033.9|48913.9|48930.6|48810.6|850
1621151100000|2021-05-16 07:45:00|48994.2|48874.2|49369.9|49249.9|49409.7|49289.7|48986.9|48866.9|877
1621151400000|2021-05-16 07:50:00|49370.2|49250.2|49116.6|48996.6|49370.2|49250.2|49110.5|48990.5|1005
1621151700000|2021-05-16 07:55:00|49117.3|48997.3|49434.4|49314.4|49436.5|49316.5|49113.4|48993.4|987
1621152000000|2021-05-16 08:00:00|49434|49314|49132.3|49012.3|49470.8|49350.8|49110.9|48990.9|993
1621152300000|2021-05-16 08:05:00|49131.8|49011.8|48995.4|48875.4|49161.4|49041.4|48897.7|48777.7|1030
1621152600000|2021-05-16 08:10:00|48994.9|48874.9|49121.5|49001.5|49133.8|49013.8|48930.6|48810.6|983
1621152900000|2021-05-16 08:15:00|49125.5|49005.5|49060.2|48940.2|49129.7|49009.7|48981|48861|965
1621153200000|2021-05-16 08:20:00|49060|48940|49000.4|48880.4|49088.1|48968.1|48935.8|48815.8|968
1621153500000|2021-05-16 08:25:00|49000.5|48880.5|48952.2|48832.2|49043.5|48923.5|48951.2|48831.2|851
1621153800000|2021-05-16 08:30:00|48949.1|48829.1|48980.9|48860.9|49024.8|48904.8|48937.1|48817.1|793
1621154100000|2021-05-16 08:35:00|48980|48860|48898.5|48778.5|48980|48860|48748|48628|940
1621154400000|2021-05-16 08:40:00|48898.8|48778.8|48958.4|48838.4|48981.6|48861.6|48865.2|48745.2|857
1621154700000|2021-05-16 08:45:00|48958.6|48838.6|48861.9|48741.9|49102|48982|48851.5|48731.5|904
1621155000000|2021-05-16 08:50:00|48863.4|48743.4|48928.5|48808.5|48997.4|48877.4|48862.1|48742.1|961
1621155300000|2021-05-16 08:55:00|48928.9|48808.9|48993.1|48873.1|49050.5|48930.5|48923.3|48803.3|883
1621155600000|2021-05-16 09:00:00|48993.8|48873.8|49087.1|48967.1|49115.3|48995.3|48971.8|48851.8|934
1621155900000|2021-05-16 09:05:00|49087.7|48967.7|49171.3|49051.3|49174.3|49054.3|49023.1|48903.1|760
1621156200000|2021-05-16 09:10:00|49171.4|49051.4|49129.6|49009.6|49174|49054|49084.8|48964.8|897
1621156500000|2021-05-16 09:15:00|49131|49011|49247|49127|49289.7|49169.7|49129|49009|871
1621156800000|2021-05-16 09:20:00|49246.6|49126.6|49143.5|49023.5|49248.4|49128.4|49108.6|48988.6|714
1621157100000|2021-05-16 09:25:00|49143.8|49023.8|49199.2|49079.2|49225.9|49105.9|49130.6|49010.6|829
1621157400000|2021-05-16 09:30:00|49198|49078|49319|49199|49446.5|49326.5|49180.8|49060.8|913
1621157700000|2021-05-16 09:35:00|49317.7|49197.7|49390.8|49270.8|49404.3|49284.3|49286.2|49166.2|912
1621158000000|2021-05-16 09:40:00|49393|49273|49426.8|49306.8|49451.2|49331.2|49336.1|49216.1|934
1621158300000|2021-05-16 09:45:00|49426.3|49306.3|49365.7|49245.7|49533|49413|49362.5|49242.5|991
1621158600000|2021-05-16 09:50:00|49369|49249|49310.3|49190.3|49372.8|49252.8|49291.9|49171.9|854
1621158900000|2021-05-16 09:55:00|49310|49190|49343.3|49223.3|49380.9|49260.9|49264|49144|873
1621159200000|2021-05-16 10:00:00|49343.4|49223.4|49376.5|49256.5|49393.4|49273.4|49305.5|49185.5|819
1621159500000|2021-05-16 10:05:00|49377.1|49257.1|49452.2|49332.2|49537.3|49417.3|49376|49256|932
1621159800000|2021-05-16 10:10:00|49451.8|49331.8|49396.7|49276.7|49486.5|49366.5|49385.5|49265.5|789
1621160100000|2021-05-16 10:15:00|49396.3|49276.3|49386.7|49266.7|49398.1|49278.1|49360.2|49240.2|594
1621160400000|2021-05-16 10:20:00|49386.6|49266.6|49386.6|49266.6|49408.5|49288.5|49322|49202|706
1621160700000|2021-05-16 10:25:00|49386.4|49266.4|49525|49405|49532.5|49412.5|49370.3|49250.3|777
1621161000000|2021-05-16 10:30:00|49525.5|49405.5|49426.6|49306.6|49526.9|49406.9|49403.3|49283.3|790
1621161300000|2021-05-16 10:35:00|49426.7|49306.7|49432.8|49312.8|49440.2|49320.2|49377.6|49257.6|780
1621161600000|2021-05-16 10:40:00|49434|49314|49513.8|49393.8|49514.2|49394.2|49399.4|49279.4|809
1621161900000|2021-05-16 10:45:00|49512.7|49392.7|49728.9|49608.9|49844.7|49724.7|49502.7|49382.7|1051
1621162200000|2021-05-16 10:50:00|49728.6|49608.6|49657.9|49537.9|49731.6|49611.6|49657.9|49537.9|788
1621162500000|2021-05-16 10:55:00|49656.8|49536.8|49654.4|49534.4|49693|49573|49623.9|49503.9|781
1621162800000|2021-05-16 11:00:00|49653.2|49533.2|49629.4|49509.4|49701.5|49581.5|49574.7|49454.7|813
1621163100000|2021-05-16 11:05:00|49629.3|49509.3|49477.7|49357.7|49629.5|49509.5|49473.1|49353.1|864
1621163400000|2021-05-16 11:10:00|49477.6|49357.6|49483.9|49363.9|49530|49410|49462.9|49342.9|726
1621163700000|2021-05-16 11:15:00|49482.9|49362.9|49502.2|49382.2|49529|49409|49482.9|49362.9|696
1621164000000|2021-05-16 11:20:00|49502|49382|49455.6|49335.6|49504.6|49384.6|49411|49291|741
1621164300000|2021-05-16 11:25:00|49455.5|49335.5|49406.7|49286.7|49463.2|49343.2|49402.2|49282.2|672
1621164600000|2021-05-16 11:30:00|49406.8|49286.8|49403.3|49283.3|49456.8|49336.8|49403.3|49283.3|631
1621164900000|2021-05-16 11:35:00|49403.4|49283.4|49290.5|49170.5|49414|49294|49290.5|49170.5|721
1621165200000|2021-05-16 11:40:00|49290.1|49170.1|49246.2|49126.2|49290.1|49170.1|49179.8|49059.8|892
1621165500000|2021-05-16 11:45:00|49246.1|49126.1|49225.4|49105.4|49293.7|49173.7|49216|49096|686
1621165800000|2021-05-16 11:50:00|49225.3|49105.3|49075.1|48955.1|49229.4|49109.4|49025.5|48905.5|888
1621166100000|2021-05-16 11:55:00|49075.4|48955.4|49115.7|48995.7|49173.1|49053.1|49075.4|48955.4|780
1621166400000|2021-05-16 12:00:00|49116.5|48996.5|49228.6|49108.6|49228.6|49108.6|49116.5|48996.5|876
1621166700000|2021-05-16 12:05:00|49227.7|49107.7|49234.6|49114.6|49250.7|49130.7|49164.1|49044.1|829
1621167000000|2021-05-16 12:10:00|49234.8|49114.8|49120|49000|49235.2|49115.2|49112.5|48992.5|796
1621167300000|2021-05-16 12:15:00|49111.4|48991.4|49188.7|49068.7|49213.8|49093.8|49004.2|48884.2|961
1621167600000|2021-05-16 12:20:00|49188.9|49068.9|49125.6|49005.6|49231.2|49111.2|49125.6|49005.6|863
1621167900000|2021-05-16 12:25:00|49126.5|49006.5|49112.3|48992.3|49200|49080|49106.9|48986.9|869
1621168200000|2021-05-16 12:30:00|49112.6|48992.6|49078.6|48958.6|49147.1|49027.1|49048.6|48928.6|913
1621168500000|2021-05-16 12:35:00|49079.2|48959.2|48999.7|48879.7|49126.5|49006.5|48952.5|48832.5|941
1621168800000|2021-05-16 12:40:00|48999.6|48879.6|48885.3|48765.3|49039|48919|48876.6|48756.6|892
1621169100000|2021-05-16 12:45:00|48885.1|48765.1|48679.8|48559.8|48885.7|48765.7|48669.6|48549.6|1029
1621169400000|2021-05-16 12:50:00|48674.4|48554.4|48725.4|48605.4|48778.8|48658.8|48669|48549|947
1621169700000|2021-05-16 12:55:00|48724.8|48604.8|48709.5|48589.5|48774.9|48654.9|48655.9|48535.9|977
1621170000000|2021-05-16 13:00:00|48709.9|48589.9|48769|48649|48828|48708|48702|48582|984
1621170300000|2021-05-16 13:05:00|48768.2|48648.2|48782.2|48662.2|48834.4|48714.4|48754|48634|871
1621170600000|2021-05-16 13:10:00|48782.1|48662.1|48697.5|48577.5|48823.1|48703.1|48681.5|48561.5|830
1621170900000|2021-05-16 13:15:00|48697.4|48577.4|48664.9|48544.9|48794.4|48674.4|48625.1|48505.1|927
1621171200000|2021-05-16 13:20:00|48665|48545|48668.9|48548.9|48752.8|48632.8|48545.6|48425.6|1075
1621171500000|2021-05-16 13:25:00|48668.2|48548.2|48683.4|48563.4|48742.3|48622.3|48651.3|48531.3|903
1621171800000|2021-05-16 13:30:00|48683.3|48563.3|48701.9|48581.9|48741.5|48621.5|48642.3|48522.3|919
1621172100000|2021-05-16 13:35:00|48702.3|48582.3|48875.2|48755.2|48904.6|48784.6|48702.3|48582.3|966
1621172400000|2021-05-16 13:40:00|48874.4|48754.4|48921.4|48801.4|48971.3|48851.3|48872.4|48752.4|926
1621172700000|2021-05-16 13:45:00|48916.4|48796.4|49069.4|48949.4|49078.2|48958.2|48904.1|48784.1|826
1621173000000|2021-05-16 13:50:00|49069.2|48949.2|48981.7|48861.7|49070.6|48950.6|48962.6|48842.6|759
1621173300000|2021-05-16 13:55:00|48981.1|48861.1|49017.2|48897.2|49058.9|48938.9|48912.6|48792.6|908
1621173600000|2021-05-16 14:00:00|49016.8|48896.8|48885.1|48765.1|49017.7|48897.7|48816.8|48696.8|940
1621173900000|2021-05-16 14:05:00|48886|48766|48906|48786|48976|48856|48875.3|48755.3|906
1621174200000|2021-05-16 14:10:00|48906.1|48786.1|48906.4|48786.4|48914.3|48794.3|48817.7|48697.7|834
1621174500000|2021-05-16 14:15:00|48907.4|48787.4|48917.8|48797.8|48924.3|48804.3|48869.8|48749.8|826
1621174800000|2021-05-16 14:20:00|48918|48798|49126.7|49006.7|49273.9|49153.9|48917.5|48797.5|1031
1621175100000|2021-05-16 14:25:00|49127.8|49007.8|48480.4|48360.4|49188.7|49068.7|48480.4|48360.4|1000
1621175400000|2021-05-16 14:30:00|48480.1|48360.1|48522.2|48402.2|48631.4|48511.4|48480.1|48360.1|1039
1621175700000|2021-05-16 14:35:00|48521.9|48401.9|48262.1|48142.1|48541.3|48421.3|48154.3|48034.3|1123
1621176000000|2021-05-16 14:40:00|48257.3|48137.3|48376.5|48256.5|48395.2|48275.2|48206.7|48086.7|1080
1621176300000|2021-05-16 14:45:00|48376.6|48256.6|48481|48361|48510.4|48390.4|48311|48191|972
1621176600000|2021-05-16 14:50:00|48480.9|48360.9|48442.3|48322.3|48524|48404|48381.8|48261.8|965
1621176900000|2021-05-16 14:55:00|48443|48323|48393.1|48273.1|48484.9|48364.9|48393.1|48273.1|933
1621177200000|2021-05-16 15:00:00|48389.2|48269.2|48353.3|48233.3|48414|48294|48253.1|48133.1|1060
1621177500000|2021-05-16 15:05:00|48352.1|48232.1|48166.6|48046.6|48352.1|48232.1|48156.1|48036.1|1042
1621177800000|2021-05-16 15:10:00|48160.6|48040.6|48176.3|48056.3|48310.9|48190.9|48148.6|48028.6|1026
1621178100000|2021-05-16 15:15:00|48177.2|48057.2|47966.2|47846.2|48239|48119|47963.2|47843.2|1027
1621178400000|2021-05-16 15:20:00|47970.4|47850.4|48046.5|47926.5|48064.6|47944.6|47918.8|47798.8|1053
1621178700000|2021-05-16 15:25:00|48048.6|47928.6|47993.6|47873.6|48107.2|47987.2|47970.4|47850.4|994
1621179000000|2021-05-16 15:30:00|47995.2|47875.2|48157.5|48037.5|48160.4|48040.4|47813.9|47693.9|1041
1621179300000|2021-05-16 15:35:00|48158.5|48038.5|48125.3|48005.3|48281.4|48161.4|48109.3|47989.3|1056
1621179600000|2021-05-16 15:40:00|48125.6|48005.6|48031.2|47911.2|48126|48006|47980.4|47860.4|1035
1621179900000|2021-05-16 15:45:00|48030.8|47910.8|48077.2|47957.2|48189.8|48069.8|47980.9|47860.9|1032
1621180200000|2021-05-16 15:50:00|48077|47957|47904.3|47784.3|48115.2|47995.2|47901.6|47781.6|1010
1621180500000|2021-05-16 15:55:00|47901.6|47781.6|47818.4|47698.4|47996.3|47876.3|47774.8|47654.8|1070
1621180800000|2021-05-16 16:00:00|47818.7|47698.7|47643.9|47523.9|47830|47710|47558.1|47438.1|1151
1621181100000|2021-05-16 16:05:00|47644.2|47524.2|47927.8|47807.8|47930.1|47810.1|47510.1|47390.1|1136
1621181400000|2021-05-16 16:10:00|47927|47807|48094.9|47974.9|48097.8|47977.8|47898|47778|1074
1621181700000|2021-05-16 16:15:00|48095.8|47975.8|48088.8|47968.8|48163.9|48043.9|48030.9|47910.9|995
1621182000000|2021-05-16 16:20:00|48088|47968|47985.6|47865.6|48170|48050|47984|47864|1022
1621182300000|2021-05-16 16:25:00|47985.8|47865.8|47712.4|47592.4|48024.9|47904.9|47711.2|47591.2|1058
1621182600000|2021-05-16 16:30:00|47712.7|47592.7|47537.3|47417.3|47718.7|47598.7|47462.9|47342.9|1139
1621182900000|2021-05-16 16:35:00|47534.8|47414.8|47213|47093|47534.8|47414.8|47198.6|47078.6|1144
1621183200000|2021-05-16 16:40:00|47215.5|47095.5|47205.5|47085.5|47338.4|47218.4|47192.1|47072.1|1122
1621183500000|2021-05-16 16:45:00|47205.6|47085.6|47218.5|47098.5|47410.7|47290.7|47067.1|46947.1|1150
1621183800000|2021-05-16 16:50:00|47218.8|47098.8|47408.4|47288.4|47431|47311|47216.5|47096.5|1133
1621184100000|2021-05-16 16:55:00|47407.8|47287.8|47351.2|47231.2|47505.9|47385.9|47311.8|47191.8|1115
1621184400000|2021-05-16 17:00:00|47351|47231|47188.2|47068.2|47454.7|47334.7|47170.8|47050.8|1136
1621184700000|2021-05-16 17:05:00|47188.1|47068.1|46923.4|46803.4|47244.6|47124.6|46915.9|46795.9|1105
1621185000000|2021-05-16 17:10:00|46923|46803|46778.8|46658.8|47030.4|46910.4|46762.1|46642.1|1146
1621185300000|2021-05-16 17:15:00|46774|46654|46474|46354|46930.2|46810.2|46373.6|46253.6|1164
1621185600000|2021-05-16 17:20:00|46475.5|46355.5|47082.3|46962.3|47126.6|47006.6|46475.5|46355.5|1142
1621185900000|2021-05-16 17:25:00|47080.6|46960.6|47062.2|46942.2|47149.1|47029.1|46928.2|46808.2|1131
1621186200000|2021-05-16 17:30:00|47063|46943|46759.3|46639.3|47074.2|46954.2|46712.5|46592.5|1132
1621186500000|2021-05-16 17:35:00|46761.1|46641.1|46960.4|46840.4|46961.3|46841.3|46718.8|46598.8|1106
1621186800000|2021-05-16 17:40:00|46961.7|46841.7|47274.1|47154.1|47294.4|47174.4|46924.1|46804.1|1089
1621187100000|2021-05-16 17:45:00|47260.5|47140.5|47242|47122|47260.5|47140.5|47203.8|47083.8|1037
1621187400000|2021-05-16 17:50:00|47243.6|47123.6|47180.7|47060.7|47367.4|47247.4|47141.9|47021.9|1101
1621187700000|2021-05-16 17:55:00|47180.1|47060.1|47181.5|47061.5|47359.8|47239.8|47010.2|46890.2|1145
1621188000000|2021-05-16 18:00:00|47184.5|47064.5|47081.4|46961.4|47185.3|47065.3|46966.9|46846.9|1058
1621188300000|2021-05-16 18:05:00|47084|46964|47198|47078|47430.5|47310.5|47036.5|46916.5|1146
1621188600000|2021-05-16 18:10:00|47204|47084|46994|46874|47224.8|47104.8|46899.8|46779.8|1112
1621188900000|2021-05-16 18:15:00|46992.5|46872.5|46954.1|46834.1|47093.7|46973.7|46903.2|46783.2|1107
1621189200000|2021-05-16 18:20:00|46954.6|46834.6|46454|46334|46984.6|46864.6|46441.8|46321.8|1134
1621189500000|2021-05-16 18:25:00|46459|46339|46355.8|46235.8|46662.4|46542.4|46332.5|46212.5|1144
1621189800000|2021-05-16 18:30:00|46355.6|46235.6|46299.2|46179.2|46360.4|46240.4|45837.2|45717.2|1169
1621190100000|2021-05-16 18:35:00|46301.1|46181.1|46678.8|46558.8|46838.9|46718.9|46215.4|46095.4|1137
1621190400000|2021-05-16 18:40:00|46675.2|46555.2|46547|46427|46875.7|46755.7|46544.8|46424.8|1148
1621190700000|2021-05-16 18:45:00|46545.9|46425.9|46683.1|46563.1|46882.5|46762.5|46545.8|46425.8|1169
1621191000000|2021-05-16 18:50:00|46682.8|46562.8|45905.4|45785.4|46717|46597|45696.3|45576.3|1177
1621191300000|2021-05-16 18:55:00|45905.3|45785.3|45514.1|45394.1|46009.4|45889.4|45481.6|45361.6|1177
1621191600000|2021-05-16 19:00:00|45513|45393|45630.1|45510.1|45919.9|45799.9|45427.3|45307.3|1171
1621191900000|2021-05-16 19:05:00|45637.4|45517.4|45225.4|45105.4|45779.5|45659.5|45212.6|45092.6|1176
1621192200000|2021-05-16 19:10:00|45224.6|45104.6|45628|45508|45747.8|45627.8|45202.1|45082.1|1166
1621192500000|2021-05-16 19:15:00|45627.9|45507.9|45548.2|45428.2|45893.2|45773.2|45543.2|45423.2|1131
1621192800000|2021-05-16 19:20:00|45545.2|45425.2|45879.4|45759.4|45948.6|45828.6|45524.1|45404.1|1144
1621193100000|2021-05-16 19:25:00|45878.7|45758.7|45824.5|45704.5|46039|45919|45803|45683|1139
1621193400000|2021-05-16 19:30:00|45824|45704|46143.2|46023.2|46256.4|46136.4|45824|45704|1157
1621193700000|2021-05-16 19:35:00|46144.4|46024.4|45920.3|45800.3|46153.4|46033.4|45815.8|45695.8|1126
1621194000000|2021-05-16 19:40:00|45919.1|45799.1|45399.9|45279.9|45919.1|45799.1|45399.9|45279.9|1135
1621194300000|2021-05-16 19:45:00|45399.5|45279.5|45234.6|45114.6|45466.1|45346.1|45219.4|45099.4|1123
1621194600000|2021-05-16 19:50:00|45235.1|45115.1|44860.5|44740.5|45291.6|45171.6|44654.6|44534.6|1151
1621194900000|2021-05-16 19:55:00|44874.1|44754.1|45600.5|45480.5|45603.1|45483.1|44629.2|44509.2|1169
1621195200000|2021-05-16 20:00:00|45595.6|45475.6|45855.7|45705.7|45870.5|45750.5|45533.5|45389.4|1156
1621195500000|2021-05-16 20:05:00|45865|45715|45824.5|45674.5|45919.4|45769.4|45769|45619|1128
1621195800000|2021-05-16 20:10:00|45824.3|45674.3|45745|45595|45853.6|45703.6|45473.3|45323.3|1151
1621196100000|2021-05-16 20:15:00|45744.3|45594.3|45657.5|45507.5|45850.6|45700.6|45597.5|45447.5|1101
1621196400000|2021-05-16 20:20:00|45640.9|45490.9|45274.1|45124.1|45711.6|45561.6|45229.1|45079.1|1125
1621196700000|2021-05-16 20:25:00|45277.9|45127.9|44856.6|44706.6|45285.8|45135.8|44839.7|44689.7|1155
1621197000000|2021-05-16 20:30:00|44857.6|44707.6|45044.3|44894.3|45252.2|45102.2|44857.6|44707.6|1148
1621197300000|2021-05-16 20:35:00|45048|44898|44913.2|44763.2|45309|45159|44895.6|44745.6|1110
1621197600000|2021-05-16 20:40:00|44904.2|44754.2|44316|44166|44908.6|44758.6|44136|43986|1170
1621197900000|2021-05-16 20:45:00|44315.9|44165.9|44268|44118|44402.6|44252.6|43986.1|43836.1|1177
1621198200000|2021-05-16 20:50:00|44267.9|44117.9|44548.6|44398.6|44550.7|44400.7|43946.6|43796.6|1177
1621198500000|2021-05-16 20:55:00|44548|44398|44183.6|44033.6|44728.4|44578.4|44153.9|44003.9|1163
1621198800000|2021-05-16 21:00:00|44182.8|44032.8|44748.3|44598.3|44767|44617|44179.3|44029.3|1157
1621199100000|2021-05-16 21:05:00|44750|44600|44750.6|44600.6|44873.4|44723.4|44580.7|44430.7|1147
1621199400000|2021-05-16 21:10:00|44729|44579|44743.4|44593.4|44799.2|44649.2|44569.9|44419.9|1141
1621199700000|2021-05-16 21:15:00|44754.3|44604.3|44201.3|44051.3|44763.6|44613.6|44201.3|44051.3|1105
1621200000000|2021-05-16 21:20:00|44202.7|44052.7|44425.8|44275.8|44446.9|44296.9|44000.4|43850.4|1124
1621200300000|2021-05-16 21:25:00|44427|44277|44650.8|44500.8|44736.6|44586.6|44397.9|44247.9|1003
1621200600000|2021-05-16 21:30:00|44651|44501|44589.8|44439.8|44663.8|44513.8|44334.9|44184.9|1056
1621200900000|2021-05-16 21:35:00|44590|44440|45139.7|44989.7|45197.6|45047.6|44590|44440|1078
1621201200000|2021-05-16 21:40:00|45139.4|44989.4|45525.6|45405.6|45539.4|45419.4|45086.3|44936.3|1057
1621201500000|2021-05-16 21:45:00|45521.2|45401.2|45459.1|45339.1|45646.2|45526.2|45298.3|45178.3|1133
1621201800000|2021-05-16 21:50:00|45459.4|45339.4|45396.5|45276.5|45533.7|45413.7|45220.1|45100.1|1062
1621202100000|2021-05-16 21:55:00|45396.4|45276.4|45263.9|45143.9|45396.4|45276.4|45119.9|44999.9|1024
1621202400000|2021-05-16 22:00:00|45269|45149|45743.2|45623.2|45776.7|45656.7|45268.1|45148.1|1105
1621202700000|2021-05-16 22:05:00|45736.7|45616.7|45678.6|45558.6|45944.5|45824.5|45671.1|45551.1|1103
1621203000000|2021-05-16 22:10:00|45678.1|45558.1|46005.1|45885.1|46011.5|45891.5|45602|45482|1135
1621203300000|2021-05-16 22:15:00|46010.4|45890.4|46069.9|45949.9|46343.7|46223.7|46010.4|45890.4|1130
1621203600000|2021-05-16 22:20:00|46075|45955|46037|45917|46308|46188|45957.8|45837.8|1160
1621203900000|2021-05-16 22:25:00|46032.5|45912.5|45955.7|45835.7|46072.8|45952.8|45952.4|45832.4|999
1621204200000|2021-05-16 22:30:00|45955.6|45835.6|45720.8|45600.8|45955.6|45835.6|45688.9|45568.9|1067
1621204500000|2021-05-16 22:35:00|45721.1|45601.1|45644.3|45524.3|45843.4|45723.4|45603.1|45483.1|991
1621204800000|2021-05-16 22:40:00|45643.8|45523.8|45656.2|45536.2|45821.1|45701.1|45635.7|45515.7|1045
1621205100000|2021-05-16 22:45:00|45656.5|45536.5|45743.2|45623.2|45798.9|45678.9|45630.2|45510.2|988
1621205400000|2021-05-16 22:50:00|45744.7|45624.7|45734.5|45614.5|45916.5|45796.5|45728.5|45608.5|1036
1621205700000|2021-05-16 22:55:00|45733.3|45613.3|45607.1|45487.1|45768.3|45648.3|45586.4|45466.4|1034
1621206000000|2021-05-16 23:00:00|45608.6|45488.6|45546.8|45426.8|45795.2|45675.2|45464.1|45344.1|1099
1621206300000|2021-05-16 23:05:00|45544.6|45424.6|45509.3|45389.3|45842.6|45722.6|45476.2|45356.2|1141
1621206600000|2021-05-16 23:10:00|45509.2|45389.2|45608.4|45488.4|45659.2|45539.2|45473|45353|1058
1621206900000|2021-05-16 23:15:00|45609.5|45489.5|45839.1|45719.1|46015.8|45895.8|45587.3|45467.3|1058
1621207200000|2021-05-16 23:20:00|45839.2|45719.2|45845.3|45725.3|45902.2|45782.2|45703.4|45583.4|1127
1621207500000|2021-05-16 23:25:00|45842.2|45722.2|46011.1|45891.1|46195.2|46075.2|45800.7|45680.7|1129
1621207800000|2021-05-16 23:30:00|46013.8|45893.8|45913.3|45793.3|46073.3|45953.3|45750.9|45630.9|1100
1621208100000|2021-05-16 23:35:00|45909.5|45789.5|45901.4|45781.4|45996.8|45876.8|45829.1|45709.1|1038
1621208400000|2021-05-16 23:40:00|45901.5|45781.5|46124.2|46004.2|46175.6|46055.6|45711.2|45591.2|1078
1621208700000|2021-05-16 23:45:00|46124.8|46004.8|46074.6|45954.6|46179.8|46059.8|45939.7|45819.7|1065
1621209000000|2021-05-16 23:50:00|46075|45955|46474.3|46354.3|46501.9|46381.9|46055.9|45935.9|1092
1621209300000|2021-05-16 23:55:00|46473.2|46353.2|46505.9|46385.9|46556|46436|46431.8|46311.8|1079
1621209600000|2021-05-17 00:00:00|46503.7|46383.7|46450.8|46330.8|46686.5|46566.5|46308.3|46188.3|1076
1621209900000|2021-05-17 00:05:00|46443.9|46323.9|46155.6|46035.6|46457.9|46337.9|46135.8|46015.8|1030
1621210200000|2021-05-17 00:10:00|46156.3|46036.3|46144.7|46024.7|46306.4|46186.4|46115.1|45995.1|1052
1621210500000|2021-05-17 00:15:00|46148.3|46028.3|46261.6|46141.6|46262.7|46142.7|45995.7|45875.7|1059
1621210800000|2021-05-17 00:20:00|46263.3|46143.3|46149.6|46029.6|46278|46158|46076.1|45956.1|1045
1621211100000|2021-05-17 00:25:00|46149.5|46029.5|46103.6|45983.6|46238|46118|46099.5|45979.5|989
1621211400000|2021-05-17 00:30:00|46104.3|45984.3|46108.9|45988.9|46152.2|46032.2|46032.9|45912.9|957
1621211700000|2021-05-17 00:35:00|46111.4|45991.4|46425.3|46305.3|46428.7|46308.7|46108.4|45988.4|1058
1621212000000|2021-05-17 00:40:00|46424.9|46304.9|46298.4|46178.4|46442.7|46322.7|46230.6|46110.6|1058
1621212300000|2021-05-17 00:45:00|46299|46179|46304.9|46184.9|46369.9|46249.9|46244.3|46124.3|1018
1621212600000|2021-05-17 00:50:00|46301.3|46181.3|45845.9|45725.9|46301.3|46181.3|45819|45699|993
1621212900000|2021-05-17 00:55:00|45848.2|45728.2|45625.2|45505.2|45905.4|45785.4|45575.2|45455.2|1090
1621213200000|2021-05-17 01:00:00|45625.6|45505.6|45397.8|45277.8|45675.3|45555.3|45391.3|45271.3|1119
1621213500000|2021-05-17 01:05:00|45402.5|45282.5|45235.2|45115.2|45424.5|45304.5|45202.1|45082.1|1088
1621213800000|2021-05-17 01:10:00|45236.3|45116.3|45115.5|44995.5|45440|45320|45103.4|44983.4|1125
1621214100000|2021-05-17 01:15:00|45114.2|44994.2|44940|44820|45234.1|45114.1|44887.3|44767.3|1073
1621214400000|2021-05-17 01:20:00|44939.8|44819.8|45053.6|44933.6|45158.9|45038.9|44859.4|44739.4|1118
1621214700000|2021-05-17 01:25:00|45058.8|44938.8|45117|44997|45239.4|45119.4|45040.2|44920.2|1017
1621215000000|2021-05-17 01:30:00|45118.4|44998.4|45080.3|44960.3|45299.3|45179.3|45060|44940|1038
1621215300000|2021-05-17 01:35:00|45079.8|44959.8|45171.1|45051.1|45181.4|45061.4|44860.3|44740.3|1113
1621215600000|2021-05-17 01:40:00|45171.6|45051.6|45092.1|44972.1|45261.5|45141.5|45073.6|44953.6|1095
1621215900000|2021-05-17 01:45:00|45091.6|44971.6|45022.9|44902.9|45091.6|44971.6|44624.7|44504.7|1124
1621216200000|2021-05-17 01:50:00|45020.5|44900.5|45048.2|44928.2|45271.4|45151.4|45020.5|44900.5|1103
1621216500000|2021-05-17 01:55:00|45045.8|44925.8|44917.8|44797.8|45053.2|44933.2|44757.1|44637.1|1152
1621216800000|2021-05-17 02:00:00|44921.3|44801.3|45153.9|45033.9|45182.5|45062.5|44751.3|44631.3|1064
1621217100000|2021-05-17 02:05:00|45153.5|45033.5|45034.8|44914.8|45201|45081|44998.8|44878.8|1029
1621217400000|2021-05-17 02:10:00|45027.3|44907.3|45194.2|45074.2|45226.9|45106.9|44959.3|44839.3|1001
1621217700000|2021-05-17 02:15:00|45196|45076|45281.7|45161.7|45303.8|45183.8|45196|45076|999
1621218000000|2021-05-17 02:20:00|45286.6|45166.6|44948.2|44828.2|45293.9|45173.9|44904|44784|1054
1621218300000|2021-05-17 02:25:00|44946.8|44826.8|44889|44769|44992.8|44872.8|44796.4|44676.4|1108
1621218600000|2021-05-17 02:30:00|44887.2|44767.2|44529.4|44409.4|44887.3|44767.3|44435.8|44315.8|1151
1621218900000|2021-05-17 02:35:00|44528.5|44408.5|44635.4|44515.4|44736.5|44616.5|44476.8|44356.8|1114
1621219200000|2021-05-17 02:40:00|44633.5|44513.5|44411|44291|44652.6|44532.6|44308.7|44188.7|1069
1621219500000|2021-05-17 02:45:00|44411.6|44291.6|44477.9|44357.9|44641.2|44521.2|44331|44211|1113
1621219800000|2021-05-17 02:50:00|44466.3|44346.3|44566.8|44446.8|44601.9|44481.9|44362.4|44242.4|1073
1621220100000|2021-05-17 02:55:00|44567.8|44447.8|44532.3|44412.3|44612.7|44492.7|44405.3|44285.3|1068
1621220400000|2021-05-17 03:00:00|44533.4|44413.4|44724.4|44604.4|44727.6|44607.6|44409.3|44289.3|1053
1621220700000|2021-05-17 03:05:00|44724.5|44604.5|44341.6|44221.6|44760.8|44640.8|44339.3|44219.3|983
1621221000000|2021-05-17 03:10:00|44341.4|44221.4|44148.2|44028.2|44396.1|44276.1|44101.7|43981.7|1123
1621221300000|2021-05-17 03:15:00|44150.7|44030.7|44201.3|44081.3|44290|44170|44075.8|43955.8|1109
1621221600000|2021-05-17 03:20:00|44195.3|44075.3|43611.1|43491.1|44195.4|44075.4|43410.6|43290.6|1143
1621221900000|2021-05-17 03:25:00|43620.9|43500.9|43317.6|43197.6|43682.1|43562.1|43306.8|43186.8|1152
1621222200000|2021-05-17 03:30:00|43313.6|43193.6|43649.3|43529.3|43654.4|43534.4|43058.7|42938.7|1157
1621222500000|2021-05-17 03:35:00|43653.5|43533.5|43883.1|43763.1|43973.2|43853.2|43600.2|43480.2|1149
1621222800000|2021-05-17 03:40:00|43885.2|43765.2|43744.9|43624.9|43946.2|43826.2|43521.3|43401.3|1142
1621223100000|2021-05-17 03:45:00|43745|43625|43484.8|43364.8|43942.6|43822.6|43315|43195|1143
1621223400000|2021-05-17 03:50:00|43493.8|43373.8|43322.4|43202.4|43700.2|43580.2|43322.4|43202.4|1137
1621223700000|2021-05-17 03:55:00|43325.4|43205.4|42962.3|42842.3|43380.3|43260.3|42866.5|42746.5|1158
1621224000000|2021-05-17 04:00:00|42973.6|42853.6|42472.5|42352.5|43091.2|42971.2|42464.2|42344.2|1147
1621224300000|2021-05-17 04:05:00|42463.1|42343.1|42732.4|42612.4|42830.1|42710.1|42249.2|42129.2|1147
1621224600000|2021-05-17 04:10:00|42724.2|42604.2|43209.3|43089.3|43444.4|43324.4|42672.5|42552.5|1173
1621224900000|2021-05-17 04:15:00|43198|43078|43257.8|43137.8|43444.6|43324.6|43172.7|43052.7|1157
1621225200000|2021-05-17 04:20:00|43258|43138|43701|43581|43703.6|43583.6|42744|42624|1159
1621225500000|2021-05-17 04:25:00|43706.3|43586.3|43611.1|43491.1|43770|43650|43551|43431|1148
1621225800000|2021-05-17 04:30:00|43608.1|43488.1|43369.8|43249.8|43774.6|43654.6|43369.8|43249.8|1152
1621226100000|2021-05-17 04:35:00|43370.2|43250.2|43508|43388|43778.2|43658.2|43367.1|43247.1|1127
1621226400000|2021-05-17 04:40:00|43513.7|43393.7|43196.5|43076.5|43564.9|43444.9|43193|43073|1066
1621226700000|2021-05-17 04:45:00|43195|43075|43567.1|43447.1|43662.1|43542.1|42998.3|42878.3|1135
1621227000000|2021-05-17 04:50:00|43567.2|43447.2|43344.3|43224.3|43567.2|43447.2|43255.6|43135.6|1069
1621227300000|2021-05-17 04:55:00|43341|43221|43617.3|43497.3|43659.2|43539.2|43340.3|43220.3|1116
1621227600000|2021-05-17 05:00:00|43615.8|43495.8|43678.2|43558.2|43805.7|43685.7|43501.2|43381.2|1101
1621227900000|2021-05-17 05:05:00|43677.8|43557.8|43459.7|43339.7|43728.2|43608.2|43455.3|43335.3|1043
1621228200000|2021-05-17 05:10:00|43466.1|43346.1|43348.5|43228.5|43500.4|43380.4|43306.8|43186.8|1063
1621228500000|2021-05-17 05:15:00|43347.5|43227.5|43103|42983|43357.8|43237.8|43086.3|42966.3|1053
1621228800000|2021-05-17 05:20:00|43107.2|42987.2|43174.1|43054.1|43402.7|43282.7|43107.2|42987.2|1061
1621229100000|2021-05-17 05:25:00|43175.3|43055.3|43009.5|42889.5|43199.2|43079.2|42913.8|42793.8|1045
1621229400000|2021-05-17 05:30:00|42997.7|42877.7|43273.8|43153.8|43352.9|43232.9|42981.5|42861.5|986
1621229700000|2021-05-17 05:35:00|43270.5|43150.5|42946.4|42826.4|43349.6|43229.6|42946.4|42826.4|1002
1621230000000|2021-05-17 05:40:00|42945.6|42825.6|42684.6|42564.6|43010.8|42890.8|42661.8|42541.8|1076
1621230300000|2021-05-17 05:45:00|42691.9|42571.9|42549.9|42429.9|42780.2|42660.2|42491.7|42371.7|1092
1621230600000|2021-05-17 05:50:00|42551.1|42431.1|42622.9|42502.9|42664.7|42544.7|42464|42344|1086
1621230900000|2021-05-17 05:55:00|42627.5|42507.5|44171.7|44051.7|44196|44076|42619.1|42499.1|1068
1621231200000|2021-05-17 06:00:00|44178.5|44058.5|44672.1|44552.1|44950.8|44830.8|43980.4|43860.4|1140
1621231500000|2021-05-17 06:05:00|44683.3|44563.3|44906.7|44786.7|45131.1|45011.1|44566|44446|1120
1621231800000|2021-05-17 06:10:00|44902.2|44782.2|45075.2|44955.2|45085.3|44965.3|44713.2|44593.2|1094
1621232100000|2021-05-17 06:15:00|45071.1|44951.1|45046.4|44926.4|45315.9|45195.9|44993.7|44873.7|1088
1621232400000|2021-05-17 06:20:00|45034.2|44914.2|44885.3|44765.3|45101.7|44981.7|44808.5|44688.5|1142
1621232700000|2021-05-17 06:25:00|44880.1|44760.1|44899.6|44779.6|44974.9|44854.9|44841.2|44721.2|1085
1621233000000|2021-05-17 06:30:00|44896.5|44776.5|44737.6|44617.6|44899.7|44779.7|44736.2|44616.2|1096
1621233300000|2021-05-17 06:35:00|44730.5|44610.5|44745|44625|44768.9|44648.9|44515.2|44395.2|1126
1621233600000|2021-05-17 06:40:00|44743.9|44623.9|44481.5|44361.5|44758|44638|44481.2|44361.2|1083
1621233900000|2021-05-17 06:45:00|44483.3|44363.3|44259.9|44139.9|44588.2|44468.2|44194.3|44074.3|1106
1621234200000|2021-05-17 06:50:00|44251.4|44131.4|44210.2|44090.2|44376.1|44256.1|44155.5|44035.5|1123
1621234500000|2021-05-17 06:55:00|44211.3|44091.3|44396.8|44276.8|44458.1|44338.1|44208.4|44088.4|1096
1621234800000|2021-05-17 07:00:00|44397.1|44277.1|44275.4|44155.4|44633.5|44513.5|44236.3|44116.3|1070
1621235100000|2021-05-17 07:05:00|44274.5|44154.5|44581.5|44461.5|44624|44504|44270.9|44150.9|1073
1621235400000|2021-05-17 07:10:00|44581.8|44461.8|44614.5|44494.5|44776|44656|44545.4|44425.4|1064
1621235700000|2021-05-17 07:15:00|44611.5|44491.5|44879.8|44759.8|44890|44770|44575.3|44455.3|1084
1621236000000|2021-05-17 07:20:00|44881.4|44761.4|44750.3|44630.3|44881.6|44761.6|44694.4|44574.4|1004
1621236300000|2021-05-17 07:25:00|44748.3|44628.3|44763.7|44643.7|44872.7|44752.7|44728.6|44608.6|892
1621236600000|2021-05-17 07:30:00|44769.1|44649.1|44795.9|44675.9|44867.3|44747.3|44726.2|44606.2|967
1621236900000|2021-05-17 07:35:00|44797.1|44677.1|44863.8|44743.8|44994.7|44874.7|44769.7|44649.7|1013
1621237200000|2021-05-17 07:40:00|44862.2|44742.2|44955.5|44835.5|45051.8|44931.8|44804.4|44684.4|1019
1621237500000|2021-05-17 07:45:00|44947.8|44827.8|45029.3|44909.3|45057|44937|44815.4|44695.4|1001
1621237800000|2021-05-17 07:50:00|45032|44912|45062|44942|45128.2|45008.2|44982.1|44862.1|979
1621238100000|2021-05-17 07:55:00|45067.6|44947.6|45233.8|45113.8|45326.5|45206.5|45009.8|44889.8|1008
1621238400000|2021-05-17 08:00:00|45237.1|45117.1|45453|45333|45545.9|45425.9|45177.7|45057.7|950
1621238700000|2021-05-17 08:05:00|45452.9|45332.9|45063.9|44943.9|45515.8|45395.8|45040.4|44920.4|1061
1621239000000|2021-05-17 08:10:00|45061.8|44941.8|45135.5|45015.5|45136.1|45016.1|44929|44809|992
1621239300000|2021-05-17 08:15:00|45122.9|45002.9|44832.2|44712.2|45122.9|45002.9|44806.6|44686.6|987
1621239600000|2021-05-17 08:20:00|44832.1|44712.1|45065.7|44945.7|45068.1|44948.1|44819.9|44699.9|1002
1621239900000|2021-05-17 08:25:00|45062.6|44942.6|45197.1|45077.1|45197.1|45077.1|45009.9|44889.9|891
1621240200000|2021-05-17 08:30:00|45213.5|45093.5|45344|45224|45344|45224|45179.9|45059.9|879
1621240500000|2021-05-17 08:35:00|45343.5|45223.5|45441.9|45321.9|45560.5|45440.5|45342.6|45222.6|944
1621240800000|2021-05-17 08:40:00|45429.8|45309.8|45362|45242|45505.6|45385.6|45361.4|45241.4|966
1621241100000|2021-05-17 08:45:00|45360.4|45240.4|45516.5|45396.5|45597.6|45477.6|45316.5|45196.5|917
1621241400000|2021-05-17 08:50:00|45516.4|45396.4|45452.5|45332.5|45523.4|45403.4|45354.1|45234.1|911
1621241700000|2021-05-17 08:55:00|45448.8|45328.8|45429|45309|45504.1|45384.1|45378.3|45258.3|913
1621242000000|2021-05-17 09:00:00|45427.4|45307.4|45190.6|45070.6|45555.9|45435.9|45186.1|45066.1|869
1621242300000|2021-05-17 09:05:00|45191.1|45071.1|45179.9|45059.9|45295.9|45175.9|45173.5|45053.5|921
1621242600000|2021-05-17 09:10:00|45179.2|45059.2|45142.3|45022.3|45192.6|45072.6|45102.4|44982.4|1016
1621242900000|2021-05-17 09:15:00|45142.4|45022.4|45157.3|45037.3|45166.6|45046.6|45063.6|44943.6|1007
1621243200000|2021-05-17 09:20:00|45154.9|45034.9|45173.7|45053.7|45210.3|45090.3|45119.7|44999.7|992
1621243500000|2021-05-17 09:25:00|45171.6|45051.6|45182.1|45062.1|45212.6|45092.6|45064.9|44944.9|878
1621243800000|2021-05-17 09:30:00|45184.3|45064.3|45158.1|45038.1|45199.6|45079.6|45071.2|44951.2|940
1621244100000|2021-05-17 09:35:00|45153.4|45033.4|45290.9|45170.9|45295.8|45175.8|45135.3|45015.3|950
1621244400000|2021-05-17 09:40:00|45291.6|45171.6|45183.1|45063.1|45339.8|45219.8|45141|45021|848
1621244700000|2021-05-17 09:45:00|45183.2|45063.2|45146.9|45026.9|45305.9|45185.9|45120.8|45000.8|1022
1621245000000|2021-05-17 09:50:00|45146.4|45026.4|45548.8|45428.8|45572.2|45452.2|45146.4|45026.4|1021
1621245300000|2021-05-17 09:55:00|45553.3|45433.3|45509.5|45389.5|45584.9|45464.9|45361|45241|984
1621245600000|2021-05-17 10:00:00|45511.2|45391.2|45464.6|45344.6|45588.5|45468.5|45423.5|45303.5|974
1621245900000|2021-05-17 10:05:00|45465.4|45345.4|45351.9|45231.9|45465.4|45345.4|45322.2|45202.2|817
1621246200000|2021-05-17 10:10:00|45351.8|45231.8|45461.8|45341.8|45506|45386|45351.8|45231.8|771
1621246500000|2021-05-17 10:15:00|45461.6|45341.6|45201.5|45081.5|45463.1|45343.1|45182.7|45062.7|889
1621246800000|2021-05-17 10:20:00|45200.2|45080.2|45089.5|44969.5|45210.8|45090.8|45080.2|44960.2|1010
1621247100000|2021-05-17 10:25:00|45089.8|44969.8|45071.6|44951.6|45199.7|45079.7|45071.4|44951.4|968
1621247400000|2021-05-17 10:30:00|45059.8|44939.8|45189|45069|45212.1|45092.1|45056.4|44936.4|900
1621247700000|2021-05-17 10:35:00|45186.8|45066.8|45185.6|45065.6|45251.6|45131.6|45132.5|45012.5|801
1621248000000|2021-05-17 10:40:00|45185.9|45065.9|45116.6|44996.6|45254.4|45134.4|45115.8|44995.8|885
1621248300000|2021-05-17 10:45:00|45117.7|44997.7|45050.3|44930.3|45179.3|45059.3|45043.8|44923.8|817
1621248600000|2021-05-17 10:50:00|45049.8|44929.8|44677.3|44557.3|45123.1|45003.1|44650.4|44530.4|999
1621248900000|2021-05-17 10:55:00|44680.1|44560.1|44632.9|44512.9|44745.4|44625.4|44551.3|44431.3|990
1621249200000|2021-05-17 11:00:00|44633.3|44513.3|44640.6|44520.6|44712.7|44592.7|44474.9|44354.9|1016
1621249500000|2021-05-17 11:05:00|44640.4|44520.4|44680.4|44560.4|44762.2|44642.2|44608.7|44488.7|986
1621249800000|2021-05-17 11:10:00|44676|44556|44805.5|44685.5|44844.1|44724.1|44666.8|44546.8|1017
1621250100000|2021-05-17 11:15:00|44804|44684|45300|45180|45305.5|45185.5|44803|44683|1040
1621250400000|2021-05-17 11:20:00|45299.4|45179.4|45294|45174|45425.2|45305.2|45278.2|45158.2|1035
1621250700000|2021-05-17 11:25:00|45294.2|45174.2|45199|45079|45374.7|45254.7|45190.5|45070.5|919
1621251000000|2021-05-17 11:30:00|45198.8|45078.8|45405.3|45285.3|45515.1|45395.1|45198.8|45078.8|972
1621251300000|2021-05-17 11:35:00|45403.2|45283.2|45704.5|45584.5|45704.5|45584.5|45319|45199|1065
1621251600000|2021-05-17 11:40:00|45705.7|45585.7|45829.2|45709.2|45884.3|45764.3|45624|45504|1037
1621251900000|2021-05-17 11:45:00|45826.1|45706.1|45669.6|45549.6|45826.1|45706.1|45665.8|45545.8|960
1621252200000|2021-05-17 11:50:00|45670.4|45550.4|45826.6|45706.6|45835.6|45715.6|45606.2|45486.2|1007
1621252500000|2021-05-17 11:55:00|45850.5|45730.5|45838.9|45718.9|45870.8|45750.8|45739.9|45619.9|998
1621252800000|2021-05-17 12:00:00|45824.4|45704.4|45761.7|45641.7|45887.2|45767.2|45660|45540|1058
1621253100000|2021-05-17 12:05:00|45763.5|45643.5|45694.6|45574.6|45793.4|45673.4|45629|45509|1004
1621253400000|2021-05-17 12:10:00|45698|45578|45665.7|45545.7|45703.4|45583.4|45584.8|45464.8|946
1621253700000|2021-05-17 12:15:00|45665.8|45545.8|45414.7|45294.7|45693.8|45573.8|45372.3|45252.3|957
1621254000000|2021-05-17 12:20:00|45413.3|45293.3|45493.4|45373.4|45508.8|45388.8|45404.3|45284.3|963
1621254300000|2021-05-17 12:25:00|45494.7|45374.7|45232.4|45112.4|45496.4|45376.4|45232.4|45112.4|845
1621254600000|2021-05-17 12:30:00|45231.7|45111.7|45053.4|44933.4|45352.6|45232.6|45053.4|44933.4|896
1621254900000|2021-05-17 12:35:00|45050.8|44930.8|44858.5|44738.5|45089.6|44969.6|44827.9|44707.9|980
1621255200000|2021-05-17 12:40:00|44860.5|44740.5|45031.8|44911.8|45117.2|44997.2|44846.3|44726.3|1071
1621255500000|2021-05-17 12:45:00|45028.5|44908.5|45103.2|44983.2|45122.3|45002.3|44963.6|44843.6|1014
1621255800000|2021-05-17 12:50:00|45102.9|44982.9|45158.2|45038.2|45158.3|45038.3|44950.9|44830.9|950
1621256100000|2021-05-17 12:55:00|45158|45038|45041.3|44921.3|45191.8|45071.8|45027.2|44907.2|955
1621256400000|2021-05-17 13:00:00|45038.1|44918.1|45065.8|44945.8|45139.1|45019.1|44915.2|44795.2|986
1621256700000|2021-05-17 13:05:00|45065.2|44945.2|45057.9|44937.9|45081.4|44961.4|44884|44764|1011
1621257000000|2021-05-17 13:10:00|45057.3|44937.3|44764.7|44644.7|45057.7|44937.7|44723.4|44603.4|1017
1621257300000|2021-05-17 13:15:00|44765.1|44645.1|44928.4|44808.4|44931.2|44811.2|44764.6|44644.6|988
1621257600000|2021-05-17 13:20:00|44933|44813|44839.2|44719.2|44990.3|44870.3|44814|44694|990
1621257900000|2021-05-17 13:25:00|44839.6|44719.6|44666.9|44546.9|44917.3|44797.3|44666.4|44546.4|929
1621258200000|2021-05-17 13:30:00|44665.3|44545.3|44883.8|44763.8|44892.1|44772.1|44662.5|44542.5|1036
1621258500000|2021-05-17 13:35:00|44889|44769|44998.7|44878.7|45025.6|44905.6|44835.3|44715.3|1020
1621258800000|2021-05-17 13:40:00|45000.2|44880.2|45100.1|44980.1|45289.4|45169.4|44994.7|44874.7|1042
1621259100000|2021-05-17 13:45:00|45099.3|44979.3|44934.6|44814.6|45099.3|44979.3|44888|44768|1040
1621259400000|2021-05-17 13:50:00|44935.8|44815.8|44913.4|44793.4|44964.8|44844.8|44807.1|44687.1|923
1621259700000|2021-05-17 13:55:00|44916.5|44796.5|45116.6|44996.6|45171|45051|44887.9|44767.9|1006
1621260000000|2021-05-17 14:00:00|45112.3|44992.3|44864.4|44744.4|45200.1|45080.1|44862.4|44742.4|1049
1621260300000|2021-05-17 14:05:00|44864.9|44744.9|44665.6|44545.6|44908.9|44788.9|44625.2|44505.2|989
1621260600000|2021-05-17 14:10:00|44664.1|44544.1|44319.6|44199.6|44724.8|44604.8|44319.6|44199.6|1067
1621260900000|2021-05-17 14:15:00|44319.9|44199.9|44119|43999|44435.1|44315.1|44116.9|43996.9|1088
1621261200000|2021-05-17 14:20:00|44119.3|43999.3|44202.5|44082.5|44245.6|44125.6|44067|43947|1001
1621261500000|2021-05-17 14:25:00|44199.7|44079.7|44224.6|44104.6|44313.5|44193.5|44192.5|44072.5|951
1621261800000|2021-05-17 14:30:00|44219.5|44099.5|44166.3|44046.3|44320.7|44200.7|44164.6|44044.6|932
1621262100000|2021-05-17 14:35:00|44165.8|44045.8|44363.8|44243.8|44416.2|44296.2|43888.9|43768.9|1098
1621262400000|2021-05-17 14:40:00|44366.1|44246.1|44367.7|44247.7|44566.7|44446.7|44364.6|44244.6|1114
1621262700000|2021-05-17 14:45:00|44368.6|44248.6|44523.8|44403.8|44592.6|44472.6|44353.7|44233.7|1120
1621263000000|2021-05-17 14:50:00|44523.6|44403.6|44511.2|44391.2|44533.6|44413.6|44433.9|44313.9|978
1621263300000|2021-05-17 14:55:00|44515.7|44395.7|44528.8|44408.8|44584.1|44464.1|44495.2|44375.2|950
1621263600000|2021-05-17 15:00:00|44525.6|44405.6|44302.9|44182.9|44706.9|44586.9|44281.3|44161.3|1089
1621263900000|2021-05-17 15:05:00|44299.5|44179.5|44218.7|44098.7|44541.7|44421.7|44169.8|44049.8|1046
1621264200000|2021-05-17 15:10:00|44220.2|44100.2|44174.7|44054.7|44290.4|44170.4|44003.2|43883.2|1129
1621264500000|2021-05-17 15:15:00|44176|44056|44073.8|43953.8|44329.6|44209.6|44028.4|43908.4|1119
1621264800000|2021-05-17 15:20:00|44072.6|43952.6|43960.9|43840.9|44168.8|44048.8|43960.9|43840.9|1093
1621265100000|2021-05-17 15:25:00|43961.3|43841.3|44083.6|43963.6|44276.5|44156.5|43961.1|43841.1|1155
1621265400000|2021-05-17 15:30:00|44083.4|43963.4|43941.5|43821.5|44194.4|44074.4|43901.5|43781.5|1088
1621265700000|2021-05-17 15:35:00|43945.2|43825.2|43683|43563|43980.4|43860.4|43667.3|43547.3|1137
1621266000000|2021-05-17 15:40:00|43681|43561|43701.8|43581.8|43804.3|43684.3|43570.5|43450.5|1131
1621266300000|2021-05-17 15:45:00|43702.4|43582.4|43468.5|43348.5|43817.9|43697.9|43453.6|43333.6|1080
1621266600000|2021-05-17 15:50:00|43469.3|43349.3|43459.8|43339.8|43536.3|43416.3|43332.6|43212.6|1074
1621266900000|2021-05-17 15:55:00|43451.9|43331.9|43415.3|43295.3|43571.1|43451.1|43241.8|43121.8|1120
1621267200000|2021-05-17 16:00:00|43412.3|43292.3|43601|43481|43850.5|43730.5|43158.1|43038.1|1139
1621267500000|2021-05-17 16:05:00|43601.1|43481.1|43393.9|43273.9|43801.3|43681.3|43389.4|43269.4|1096
1621267800000|2021-05-17 16:10:00|43378|43258|43001.5|42881.5|43381.4|43261.4|42996.9|42876.9|1145
1621268100000|2021-05-17 16:15:00|42995.4|42875.4|43063.1|42943.1|43202.7|43082.7|42964.3|42844.3|1122
1621268400000|2021-05-17 16:20:00|43060.8|42940.8|43473.4|43353.4|43504.3|43384.3|43037.1|42917.1|1128
1621268700000|2021-05-17 16:25:00|43471.1|43351.1|43599.2|43479.2|43617.3|43497.3|43351.6|43231.6|1106
1621269000000|2021-05-17 16:30:00|43597.7|43477.7|43242.8|43122.8|43601.8|43481.8|43242.5|43122.5|1080
1621269300000|2021-05-17 16:35:00|43243.5|43123.5|43170.6|43050.6|43299|43179|43116|42996|1092
1621269600000|2021-05-17 16:40:00|43168.2|43048.2|43065.2|42945.2|43294.4|43174.4|43063.6|42943.6|1105
1621269900000|2021-05-17 16:45:00|43064.9|42944.9|42872.9|42752.9|43263.7|43143.7|42854.8|42734.8|1136
1621270200000|2021-05-17 16:50:00|42874.1|42754.1|42881.7|42761.7|43061.1|42941.1|42729.9|42609.9|1159
1621270500000|2021-05-17 16:55:00|42882.1|42762.1|42619.7|42499.7|42882.1|42762.1|42582.8|42462.8|1121
1621270800000|2021-05-17 17:00:00|42618.3|42498.3|42845|42725|42972.1|42852.1|42566.3|42446.3|1130
1621271100000|2021-05-17 17:05:00|42849.4|42729.4|42454.3|42334.3|42861|42741|42451.7|42331.7|1115
1621271400000|2021-05-17 17:10:00|42448.7|42328.7|42342.1|42222.1|42569.9|42449.9|42339.3|42219.3|1112
1621271700000|2021-05-17 17:15:00|42348.2|42228.2|42586.5|42466.5|42656.2|42536.2|42348.2|42228.2|1138
1621272000000|2021-05-17 17:20:00|42587.3|42467.3|42341.9|42221.9|42741.9|42621.9|42331.9|42211.9|1147
1621272300000|2021-05-17 17:25:00|42340.2|42220.2|42468.9|42348.9|42506.4|42386.4|42198.7|42078.7|1148
1621272600000|2021-05-17 17:30:00|42463.3|42343.3|42776.2|42656.2|42864.6|42744.6|42462|42342|1134
1621272900000|2021-05-17 17:35:00|42776|42656|42904.3|42784.3|43166.5|43046.5|42748.8|42628.8|1134
1621273200000|2021-05-17 17:40:00|42902.7|42782.7|42680.8|42560.8|43074|42954|42653.4|42533.4|1139
1621273500000|2021-05-17 17:45:00|42677.8|42557.8|43012.4|42892.4|43057.7|42937.7|42677.8|42557.8|1141
1621273800000|2021-05-17 17:50:00|43012.8|42892.8|42944.5|42824.5|43062.9|42942.9|42806.9|42686.9|1118
1621274100000|2021-05-17 17:55:00|42946|42826|42653.1|42533.1|42946.1|42826.1|42639.2|42519.2|1125
1621274400000|2021-05-17 18:00:00|42651.5|42531.5|43015.2|42895.2|43034.9|42914.9|42393.7|42273.7|1150
1621274700000|2021-05-17 18:05:00|43016.8|42896.8|43390.3|43270.3|43593.8|43473.8|43009.8|42889.8|1142
1621275000000|2021-05-17 18:10:00|43395.1|43275.1|43256.4|43136.4|43612.2|43492.2|43110.8|42990.8|1136
1621275300000|2021-05-17 18:15:00|43256.7|43136.7|43003.4|42883.4|43259.6|43139.6|42954.1|42834.1|1123
1621275600000|2021-05-17 18:20:00|43003.9|42883.9|43114.9|42994.9|43144.6|43024.6|42907.3|42787.3|1161
1621275900000|2021-05-17 18:25:00|43112.4|42992.4|43055.1|42935.1|43260.7|43140.7|42987.8|42867.8|1133
1621276200000|2021-05-17 18:30:00|43056.1|42936.1|43263.4|43143.4|43345.4|43225.4|42877.3|42757.3|1151
1621276500000|2021-05-17 18:35:00|43267.7|43147.7|43420.9|43300.9|43428.9|43308.9|43253.8|43133.8|1136
1621276800000|2021-05-17 18:40:00|43417.8|43297.8|43669|43549|43717.2|43597.2|43401.7|43281.7|1129
1621277100000|2021-05-17 18:45:00|43667|43547|43708.5|43588.5|43787.1|43667.1|43555.1|43435.1|1116
1621277400000|2021-05-17 18:50:00|43710.5|43590.5|43654.7|43534.7|43789.3|43669.3|43650|43530|1079
1621277700000|2021-05-17 18:55:00|43655.4|43535.4|43573.6|43453.6|43712.5|43592.5|43474.2|43354.2|1061
1621278000000|2021-05-17 19:00:00|43570.2|43450.2|43935.7|43815.7|43948.6|43828.6|43570.2|43450.2|1073
1621278300000|2021-05-17 19:05:00|43935.3|43815.3|44098.7|43978.7|44106.5|43986.5|43907.3|43787.3|1025
1621278600000|2021-05-17 19:10:00|44104.8|43984.8|44017.2|43897.2|44107|43987|43918.5|43798.5|1034
1621278900000|2021-05-17 19:15:00|44019|43899|44132.9|44012.9|44141.1|44021.1|43960|43840|968
1621279200000|2021-05-17 19:20:00|44142.3|44022.3|44427.4|44307.4|44451.4|44331.4|44136.2|44016.2|1018
1621279500000|2021-05-17 19:25:00|44427.2|44307.2|44230|44110|44427.2|44307.2|44203.9|44083.9|992
1621279800000|2021-05-17 19:30:00|44227.3|44107.3|44157.7|44037.7|44289.1|44169.1|44157.7|44037.7|889
1621280100000|2021-05-17 19:35:00|44157.5|44037.5|44181.2|44061.2|44208.7|44088.7|44042.8|43922.8|1001
1621280400000|2021-05-17 19:40:00|44180.5|44060.5|44142.3|44022.3|44210.8|44090.8|44084.5|43964.5|1011
1621280700000|2021-05-17 19:45:00|44143.3|44023.3|44133.4|44013.4|44286.3|44166.3|44111.1|43991.1|1011
1621281000000|2021-05-17 19:50:00|44133.1|44013.1|44293.8|44173.8|44293.8|44173.8|44133|44013|989
1621281300000|2021-05-17 19:55:00|44293.5|44173.5|44305.6|44185.6|44360.7|44240.7|44240.8|44120.8|970
1621281600000|2021-05-17 20:00:00|44309.6|44189.6|44322.9|44202.9|44378.9|44258.9|44164.1|44044.1|1012
1621281900000|2021-05-17 20:05:00|44326|44206|44240.3|44120.3|44355|44235|44215|44095|1041
1621282200000|2021-05-17 20:10:00|44241.5|44121.5|44223.4|44103.4|44333.7|44213.7|44218.4|44098.4|1041
1621282500000|2021-05-17 20:15:00|44223|44103|44333|44213|44406|44286|44223|44103|997
1621282800000|2021-05-17 20:20:00|44332.9|44212.9|44542.1|44422.1|44544.5|44424.5|44270.6|44150.6|945
1621283100000|2021-05-17 20:25:00|44541.6|44421.6|44395.7|44275.7|44543.8|44423.8|44381.7|44261.7|1004
1621283400000|2021-05-17 20:30:00|44397.3|44277.3|44522.7|44402.7|44548.6|44428.6|44356.8|44236.8|924
1621283700000|2021-05-17 20:35:00|44523.9|44403.9|44764.7|44644.7|44779|44659|44523.5|44403.5|1029
1621284000000|2021-05-17 20:40:00|44765.5|44645.5|44696.5|44576.5|44785.9|44665.9|44646.2|44526.2|829
1621284300000|2021-05-17 20:45:00|44700.3|44580.3|44927.1|44807.1|44987.2|44867.2|44700.3|44580.3|974
1621284600000|2021-05-17 20:50:00|44931.3|44811.3|44820.2|44700.2|44948.8|44828.8|44801.9|44681.9|1010
1621284900000|2021-05-17 20:55:00|44819.4|44699.4|44869.2|44749.2|44913.5|44793.5|44808.3|44688.3|891
1621285200000|2021-05-17 21:00:00|44869.5|44749.5|44569.1|44449.1|44895.5|44775.5|44560.9|44440.9|972
1621285500000|2021-05-17 21:05:00|44569.6|44449.6|44523.4|44403.4|44686.5|44566.5|44517.4|44397.4|994
1621285800000|2021-05-17 21:10:00|44523.1|44403.1|44355.1|44235.1|44604.6|44484.6|44350.9|44230.9|910
1621286100000|2021-05-17 21:15:00|44342.3|44222.3|44406.1|44286.1|44456.1|44336.1|44320.2|44200.2|871
1621286400000|2021-05-17 21:20:00|44406.2|44286.2|44462.7|44342.7|44535.7|44415.7|44402.8|44282.8|894
1621286700000|2021-05-17 21:25:00|44462.8|44342.8|44419|44299|44509.5|44389.5|44416.6|44296.6|915
1621287000000|2021-05-17 21:30:00|44418.6|44298.6|44391|44271|44443.8|44323.8|44390.5|44270.5|643
1621287300000|2021-05-17 21:35:00|44391.4|44271.4|44096.4|43976.4|44391.6|44271.6|43998.8|43878.8|849
1621287600000|2021-05-17 21:40:00|44097.9|43977.9|44102.8|43982.8|44181.2|44061.2|44095.4|43975.4|634
1621287900000|2021-05-17 21:45:00|44102.2|43982.2|43643|43523|44102.2|43982.2|43601|43481|1092
1621288200000|2021-05-17 21:50:00|43648.3|43528.3|43538|43418|43746.1|43626.1|43483.7|43363.7|1058
1621288500000|2021-05-17 21:55:00|43537.1|43417.1|43589.8|43469.8|43750.2|43630.2|43396.8|43276.8|1070
1621288800000|2021-05-17 22:00:00|43594.5|43474.5|43842.6|43722.6|43894.8|43774.8|43592.3|43472.3|1035
1621289100000|2021-05-17 22:05:00|43842.7|43722.7|44264.7|44144.7|44296.3|44176.3|43835.1|43715.1|991
1621289400000|2021-05-17 22:10:00|44265.6|44145.6|44268.4|44148.4|44432.5|44312.5|44187|44067|1169
1621289700000|2021-05-17 22:15:00|44258.2|44138.2|44019.5|43899.5|44290.7|44170.7|44015.8|43895.8|1160
1621290000000|2021-05-17 22:20:00|44021.3|43901.3|43771.2|43651.2|44026.3|43906.3|43771.2|43651.2|1087
1621290300000|2021-05-17 22:25:00|43770.4|43650.4|43560.3|43440.3|44020.8|43900.8|43554.4|43434.4|1157
1621290600000|2021-05-17 22:30:00|43553|43433|43301.1|43181.1|43692.8|43572.8|43280|43160|1139
1621290900000|2021-05-17 22:35:00|43301.2|43181.2|43173.6|43053.6|43385.8|43265.8|43124.7|43004.7|1130
1621291200000|2021-05-17 22:40:00|43175.4|43055.4|43189.5|43069.5|43349.1|43229.1|43107.7|42987.7|1126
1621291500000|2021-05-17 22:45:00|43192.6|43072.6|42968.2|42848.2|43348.7|43228.7|42968.2|42848.2|1153
1621291800000|2021-05-17 22:50:00|42968.1|42848.1|43025.4|42905.4|43033.4|42913.4|42750.2|42630.2|1127
1621292100000|2021-05-17 22:55:00|43027.5|42907.5|42981.1|42861.1|43082.3|42962.3|42777.3|42657.3|1164
1621292400000|2021-05-17 23:00:00|42979.1|42859.1|43443|43323|43479.2|43359.2|42837.2|42717.2|1158
1621292700000|2021-05-17 23:05:00|43439.6|43319.6|42889.7|42769.7|43439.6|43319.6|42889.7|42769.7|1130
1621293000000|2021-05-17 23:10:00|42885.9|42765.9|42827.8|42707.8|42916.1|42796.1|42613.1|42493.1|1143
1621293300000|2021-05-17 23:15:00|42828|42708|43116.7|42996.7|43125.8|43005.8|42761.1|42641.1|1136
1621293600000|2021-05-17 23:20:00|43114.2|42994.2|43263.3|43143.3|43277.3|43157.3|43024.8|42904.8|1159
1621293900000|2021-05-17 23:25:00|43260.1|43140.1|43334.8|43214.8|43518.8|43398.8|43202.6|43082.6|1162
1621294200000|2021-05-17 23:30:00|43328.8|43208.8|43774.2|43654.2|43851.4|43731.4|43202.7|43082.7|1108
1621294500000|2021-05-17 23:35:00|43774.3|43654.3|43761.7|43641.7|43876.4|43756.4|43727.8|43607.8|1115
1621294800000|2021-05-17 23:40:00|43761.9|43641.9|43785.3|43665.3|43862.6|43742.6|43623.6|43503.6|1108
1621295100000|2021-05-17 23:45:00|43787.5|43667.5|43766.1|43646.1|43891.6|43771.6|43659.6|43539.6|1122
1621295400000|2021-05-17 23:50:00|43763.1|43643.1|43576.3|43456.3|43763.1|43643.1|43466.2|43346.2|1139
1621295700000|2021-05-17 23:55:00|43604.6|43484.6|43631.9|43511.9|43681.9|43561.9|43423|43303|1076
1621296000000|2021-05-18 00:00:00|43621.8|43501.8|43597.1|43477.1|43836.1|43716.1|43258|43138|1079
1621296300000|2021-05-18 00:05:00|43595.4|43475.4|44340.6|44220.6|44348.8|44228.8|43594.5|43474.5|1108
1621296600000|2021-05-18 00:10:00|44344|44224|44254.2|44134.2|44346.7|44226.7|44145.7|44025.7|1120
1621296900000|2021-05-18 00:15:00|44255.8|44135.8|44628.5|44508.5|44667.7|44547.7|44178.1|44058.1|1109
1621297200000|2021-05-18 00:20:00|44633.2|44513.2|44454.4|44334.4|44645.1|44525.1|44363.5|44243.5|1097
1621297500000|2021-05-18 00:25:00|44454.1|44334.1|44538.6|44418.6|44581.2|44461.2|44393.6|44273.6|1076
1621297800000|2021-05-18 00:30:00|44541.3|44421.3|44560.4|44440.4|44682|44562|44493.4|44373.4|1092
1621298100000|2021-05-18 00:35:00|44560.8|44440.8|44317|44197|44582.3|44462.3|44302.2|44182.2|1081
1621298400000|2021-05-18 00:40:00|44322.6|44202.6|44335|44215|44451.5|44331.5|44294|44174|1045
1621298700000|2021-05-18 00:45:00|44334.9|44214.9|44372.2|44252.2|44496|44376|44326|44206|1079
1621299000000|2021-05-18 00:50:00|44372.5|44252.5|44488.3|44368.3|44569.3|44449.3|44247.2|44127.2|1103
1621299300000|2021-05-18 00:55:00|44488.6|44368.6|44452.7|44332.7|44488.6|44368.6|44310|44190|1080
1621299600000|2021-05-18 01:00:00|44452.9|44332.9|44563.3|44443.3|44628.4|44508.4|44398.1|44278.1|1089
1621299900000|2021-05-18 01:05:00|44563.6|44443.6|44831.7|44711.7|44988.1|44868.1|44505.7|44385.7|1043
1621300200000|2021-05-18 01:10:00|44783.3|44663.3|45056.4|44936.4|45062.5|44942.5|44782|44662|1134
1621300500000|2021-05-18 01:15:00|45057.4|44937.4|44843|44723|45065.9|44945.9|44773.3|44653.3|1120
1621300800000|2021-05-18 01:20:00|44845.8|44725.8|44991.1|44871.1|44994.6|44874.6|44815.8|44695.8|1087
1621301100000|2021-05-18 01:25:00|44990.6|44870.6|45168.5|45048.5|45316.6|45196.6|44990.1|44870.1|1123
1621301400000|2021-05-18 01:30:00|45168.3|45048.3|44985|44865|45187.5|45067.5|44977.7|44857.7|1124
1621301700000|2021-05-18 01:35:00|44983.1|44863.1|44881.1|44761.1|45000.8|44880.8|44871.3|44751.3|1076
1621302000000|2021-05-18 01:40:00|44880.5|44760.5|45009.9|44889.9|45091.2|44971.2|44880.2|44760.2|1066
1621302300000|2021-05-18 01:45:00|45007.3|44887.3|45096.7|44976.7|45253.6|45133.6|45007.3|44887.3|1092
1621302600000|2021-05-18 01:50:00|45096.6|44976.6|45108.3|44988.3|45155.4|45035.4|44999.4|44879.4|1018
1621302900000|2021-05-18 01:55:00|45105.9|44985.9|45149.6|45029.6|45150.3|45030.3|45018.5|44898.5|1017
1621303200000|2021-05-18 02:00:00|45145.1|45025.1|44952.3|44832.3|45303.1|45183.1|44923.9|44803.9|1135
1621303500000|2021-05-18 02:05:00|44949.6|44829.6|44904.6|44784.6|45008.4|44888.4|44872.5|44752.5|1071
1621303800000|2021-05-18 02:10:00|44906.4|44786.4|44751.9|44631.9|44963.9|44843.9|44751.9|44631.9|1083
1621304100000|2021-05-18 02:15:00|44751.2|44631.2|44721.2|44601.2|44843.5|44723.5|44625.1|44505.1|1065
1621304400000|2021-05-18 02:20:00|44716.1|44596.1|44706.9|44586.9|44836.8|44716.8|44648.8|44528.8|1067
1621304700000|2021-05-18 02:25:00|44705.5|44585.5|44737.3|44617.3|44781.2|44661.2|44696.3|44576.3|1032
1621305000000|2021-05-18 02:30:00|44737.4|44617.4|44975.7|44855.7|45000.1|44880.1|44737.4|44617.4|1092
1621305300000|2021-05-18 02:35:00|44976.6|44856.6|44977.8|44857.8|45083.7|44963.7|44819.4|44699.4|1122
1621305600000|2021-05-18 02:40:00|44974.5|44854.5|45058.8|44938.8|45069.4|44949.4|44904.5|44784.5|1096
1621305900000|2021-05-18 02:45:00|45061.6|44941.6|45195.1|45075.1|45252.9|45132.9|44974.5|44854.5|1075
1621306200000|2021-05-18 02:50:00|45195.7|45075.7|45054.4|44934.4|45196.3|45076.3|45011.6|44891.6|1077
1621306500000|2021-05-18 02:55:00|45054.7|44934.7|45113.3|44993.3|45145.6|45025.6|45004.6|44884.6|1031
1621306800000|2021-05-18 03:00:00|45113.2|44993.2|45016.8|44896.8|45130.6|45010.6|44964.4|44844.4|1050
1621307100000|2021-05-18 03:05:00|45017.9|44897.9|44903.1|44783.1|45046.2|44926.2|44895.1|44775.1|989
1621307400000|2021-05-18 03:10:00|44901.9|44781.9|44956|44836|44987.2|44867.2|44869.8|44749.8|1007
1621307700000|2021-05-18 03:15:00|44956.6|44836.6|44886|44766|45016.9|44896.9|44783.5|44663.5|1112
1621308000000|2021-05-18 03:20:00|44884.2|44764.2|44966|44846|44985.7|44865.7|44873.1|44753.1|962
1621308300000|2021-05-18 03:25:00|44965|44845|45023.6|44903.6|45059|44939|44875.1|44755.1|1003
1621308600000|2021-05-18 03:30:00|45025.3|44905.3|45120|45000|45122.4|45002.4|44924.2|44804.2|962
1621308900000|2021-05-18 03:35:00|45119.2|44999.2|44898.3|44778.3|45131.4|45011.4|44882.1|44762.1|1016
1621309200000|2021-05-18 03:40:00|44897.7|44777.7|44770.2|44650.2|44915.3|44795.3|44769.9|44649.9|992
1621309500000|2021-05-18 03:45:00|44770.5|44650.5|44911.7|44791.7|44936.9|44816.9|44766.4|44646.4|1003
1621309800000|2021-05-18 03:50:00|44914|44794|44797.8|44677.8|44963.8|44843.8|44785.4|44665.4|994
1621310100000|2021-05-18 03:55:00|44798.4|44678.4|44862.3|44742.3|44879|44759|44778.9|44658.9|977
1621310400000|2021-05-18 04:00:00|44859.7|44739.7|45195.3|45075.3|45223.8|45103.8|44834.5|44714.5|1080
1621310700000|2021-05-18 04:05:00|45194.8|45074.8|45322.7|45202.7|45460.8|45340.8|45169.2|45049.2|1075
1621311000000|2021-05-18 04:10:00|45314.4|45194.4|45252|45132|45399.8|45279.8|45244|45124|1108
1621311300000|2021-05-18 04:15:00|45260.3|45140.3|45161|45041|45289|45169|45133.3|45013.3|1059
1621311600000|2021-05-18 04:20:00|45160.9|45040.9|45114.7|44994.7|45191|45071|45088.2|44968.2|1009
1621311900000|2021-05-18 04:25:00|45114.6|44994.6|45141.1|45021.1|45193.5|45073.5|45070.4|44950.4|1048
1621312200000|2021-05-18 04:30:00|45138.8|45018.8|45222.9|45102.9|45222.9|45102.9|45096.1|44976.1|1063
1621312500000|2021-05-18 04:35:00|45226.9|45106.9|45394|45274|45394.6|45274.6|45154.8|45034.8|1062
1621312800000|2021-05-18 04:40:00|45393.8|45273.8|45541.3|45421.3|45560.6|45440.6|45391.9|45271.9|1003
1621313100000|2021-05-18 04:45:00|45543.2|45423.2|45462|45342|45643.4|45523.4|45452.9|45332.9|1067
1621313400000|2021-05-18 04:50:00|45463|45343|45393.4|45273.4|45489.3|45369.3|45358.9|45238.9|1062
1621313700000|2021-05-18 04:55:00|45390.3|45270.3|45424.3|45304.3|45480.4|45360.4|45380.3|45260.3|941
1621314000000|2021-05-18 05:00:00|45426.6|45306.6|45525.6|45405.6|45533.9|45413.9|45300.5|45180.5|1005
1621314300000|2021-05-18 05:05:00|45523.7|45403.7|45473.3|45353.3|45537.7|45417.7|45409.8|45289.8|1053
1621314600000|2021-05-18 05:10:00|45467.4|45347.4|45480.1|45360.1|45602.5|45482.5|45444.6|45324.6|1043
1621314900000|2021-05-18 05:15:00|45479.7|45359.7|45519.2|45399.2|45535.5|45415.5|45380.2|45260.2|1017
1621315200000|2021-05-18 05:20:00|45516.3|45396.3|45470.9|45350.9|45516.3|45396.3|45443.2|45323.2|995
1621315500000|2021-05-18 05:25:00|45471.2|45351.2|45369|45249|45476.8|45356.8|45313.5|45193.5|997
1621315800000|2021-05-18 05:30:00|45369.2|45249.2|45226.5|45106.5|45371.1|45251.1|45176.9|45056.9|1045
1621316100000|2021-05-18 05:35:00|45226.7|45106.7|45325.9|45205.9|45328.7|45208.7|45197.1|45077.1|884
1621316400000|2021-05-18 05:40:00|45325.8|45205.8|45516.5|45396.5|45532.3|45412.3|45320|45200|953
1621316700000|2021-05-18 05:45:00|45518|45398|45382.3|45262.3|45528|45408|45372.1|45252.1|928
1621317000000|2021-05-18 05:50:00|45382.5|45262.5|45250.7|45130.7|45421.2|45301.2|45241.8|45121.8|992
1621317300000|2021-05-18 05:55:00|45252.3|45132.3|45462.3|45342.3|45463.8|45343.8|45252.3|45132.3|1016
1621317600000|2021-05-18 06:00:00|45461.5|45341.5|45548.6|45428.6|45558.8|45438.8|45424.1|45304.1|1002
1621317900000|2021-05-18 06:05:00|45550.2|45430.2|45759.3|45639.3|45759.5|45639.5|45523.1|45403.1|1059
1621318200000|2021-05-18 06:10:00|45759.1|45639.1|45822.9|45702.9|45882.5|45762.5|45674.4|45554.4|1065
1621318500000|2021-05-18 06:15:00|45821.7|45701.7|45676|45556|45893.7|45773.7|45645.1|45525.1|1078
1621318800000|2021-05-18 06:20:00|45677.6|45557.6|45503.8|45383.8|45680.7|45560.7|45467.1|45347.1|1065
1621319100000|2021-05-18 06:25:00|45508.6|45388.6|45569.8|45449.8|45613.8|45493.8|45504.7|45384.7|884
1621319400000|2021-05-18 06:30:00|45569.3|45449.3|45291.7|45171.7|45607.6|45487.6|45286.7|45166.7|987
1621319700000|2021-05-18 06:35:00|45290.6|45170.6|45273.2|45153.2|45318.2|45198.2|45241.9|45121.9|874
1621320000000|2021-05-18 06:40:00|45273.9|45153.9|45346.4|45226.4|45353.6|45233.6|45254.8|45134.8|793
1621320300000|2021-05-18 06:45:00|45345.6|45225.6|45427.7|45307.7|45444.6|45324.6|45342.7|45222.7|815
1621320600000|2021-05-18 06:50:00|45426.6|45306.6|44967.9|44847.9|45438.4|45318.4|44939.3|44819.3|1069
1621320900000|2021-05-18 06:55:00|44977.1|44857.1|45008.7|44888.7|45063.5|44943.5|44929.1|44809.1|1031
1621321200000|2021-05-18 07:00:00|45009.3|44889.3|45121.4|45001.4|45142.7|45022.7|45007.8|44887.8|975
1621321500000|2021-05-18 07:05:00|45123.5|45003.5|44964.4|44844.4|45160.4|45040.4|44964.4|44844.4|871
1621321800000|2021-05-18 07:10:00|44961.1|44841.1|45014.6|44894.6|45129|45009|44956.4|44836.4|1084
1621322100000|2021-05-18 07:15:00|45014.9|44894.9|45188.8|45068.8|45192|45072|45014|44894|930
1621322400000|2021-05-18 07:20:00|45192.9|45072.9|45110.6|44990.6|45296|45176|45086.3|44966.3|1070
1621322700000|2021-05-18 07:25:00|45110.7|44990.7|45121.1|45001.1|45172.8|45052.8|45025|44905|973
1621323000000|2021-05-18 07:30:00|45119.5|44999.5|45223.7|45103.7|45238.3|45118.3|44969.9|44849.9|1038
1621323300000|2021-05-18 07:35:00|45223.6|45103.6|45270.3|45150.3|45281.8|45161.8|45169.3|45049.3|1039
1621323600000|2021-05-18 07:40:00|45272.2|45152.2|45121.6|45001.6|45272.4|45152.4|45094|44974|967
1621323900000|2021-05-18 07:45:00|45120.4|45000.4|45114.6|44994.6|45129.1|45009.1|44982.9|44862.9|1070
1621324200000|2021-05-18 07:50:00|45114.2|44994.2|45083.1|44963.1|45148.8|45028.8|45034.8|44914.8|1019
1621324500000|2021-05-18 07:55:00|45079.8|44959.8|45253.4|45133.4|45279.5|45159.5|45076.8|44956.8|1004
1621324800000|2021-05-18 08:00:00|45253.5|45133.5|45193.3|45073.3|45259.9|45139.9|45153|45033|942
1621325100000|2021-05-18 08:05:00|45191.7|45071.7|45232.4|45112.4|45264.9|45144.9|45102.2|44982.2|947
1621325400000|2021-05-18 08:10:00|45232.7|45112.7|45330|45210|45368.2|45248.2|45232.7|45112.7|952
1621325700000|2021-05-18 08:15:00|45329.8|45209.8|45424|45304|45451|45331|45267.6|45147.6|994
1621326000000|2021-05-18 08:20:00|45426.7|45306.7|45409.7|45289.7|45428.2|45308.2|45369|45249|859
1621326300000|2021-05-18 08:25:00|45410.8|45290.8|45399|45279|45478.4|45358.4|45379.7|45259.7|1021
1621326600000|2021-05-18 08:30:00|45399.4|45279.4|45389.3|45269.3|45436.3|45316.3|45294.7|45174.7|1017
1621326900000|2021-05-18 08:35:00|45390.9|45270.9|45224.7|45104.7|45390.9|45270.9|45215.4|45095.4|993
1621327200000|2021-05-18 08:40:00|45227|45107|45086.3|44966.3|45253.4|45133.4|45074.1|44954.1|1026
1621327500000|2021-05-18 08:45:00|45081.5|44961.5|44986.8|44866.8|45109.9|44989.9|44949.6|44829.6|1028
1621327800000|2021-05-18 08:50:00|44988.3|44868.3|45107.6|44987.6|45114|44994|44977.4|44857.4|1024
1621328100000|2021-05-18 08:55:00|45107.5|44987.5|45031.8|44911.8|45166.2|45046.2|45018.4|44898.4|874
1621328400000|2021-05-18 09:00:00|45032.1|44912.1|44902.5|44782.5|45127.2|45007.2|44825.8|44705.8|1033
1621328700000|2021-05-18 09:05:00|44901.9|44781.9|44957.8|44837.8|44979.6|44859.6|44894.5|44774.5|760
1621329000000|2021-05-18 09:10:00|44957.4|44837.4|44875.5|44755.5|44981|44861|44849.5|44729.5|775
1621329300000|2021-05-18 09:15:00|44877|44757|44779.5|44659.5|44921|44801|44723.6|44603.6|1001
1621329600000|2021-05-18 09:20:00|44779|44659|44911.6|44791.6|44973.8|44853.8|44777.6|44657.6|937
1621329900000|2021-05-18 09:25:00|44906|44786|44943.6|44823.6|44999.4|44879.4|44876.8|44756.8|1044
1621330200000|2021-05-18 09:30:00|44945.2|44825.2|44954.9|44834.9|45114.1|44994.1|44860.5|44740.5|1116
1621330500000|2021-05-18 09:35:00|44951.7|44831.7|45088|44968|45093.7|44973.7|44938|44818|1059
1621330800000|2021-05-18 09:40:00|45087.2|44967.2|45047.6|44927.6|45119.4|44999.4|45035.3|44915.3|1025
1621331100000|2021-05-18 09:45:00|45047.7|44927.7|45103.2|44983.2|45214.1|45094.1|45047.7|44927.7|1039
1621331400000|2021-05-18 09:50:00|45109.5|44989.5|45054.1|44934.1|45109.9|44989.9|44949.9|44829.9|953
1621331700000|2021-05-18 09:55:00|45053.4|44933.4|45050.6|44930.6|45139.4|45019.4|45024.7|44904.7|991
1621332000000|2021-05-18 10:00:00|45050.8|44930.8|45067.8|44947.8|45131.6|45011.6|45028.3|44908.3|937
1621332300000|2021-05-18 10:05:00|45067.2|44947.2|44925.9|44805.9|45093.8|44973.8|44907.4|44787.4|950
1621332600000|2021-05-18 10:10:00|44930.1|44810.1|45010.2|44890.2|45028.5|44908.5|44853.8|44733.8|1048
1621332900000|2021-05-18 10:15:00|45010.3|44890.3|45100.5|44980.5|45102|44982|44976|44856|967
1621333200000|2021-05-18 10:20:00|45100.2|44980.2|45340.2|45220.2|45392.3|45272.3|45100.2|44980.2|1036
1621333500000|2021-05-18 10:25:00|45340.4|45220.4|45263.2|45143.2|45405.6|45285.6|45238.2|45118.2|973
1621333800000|2021-05-18 10:30:00|45263.5|45143.5|45278.7|45158.7|45371.8|45251.8|45235|45115|1027
1621334100000|2021-05-18 10:35:00|45280.5|45160.5|45351.2|45231.2|45379.8|45259.8|45277.5|45157.5|864
1621334400000|2021-05-18 10:40:00|45351.6|45231.6|45452|45332|45521.2|45401.2|45345.7|45225.7|1004
1621334700000|2021-05-18 10:45:00|45451.3|45331.3|45353.1|45233.1|45461.2|45341.2|45338.4|45218.4|916
1621335000000|2021-05-18 10:50:00|45349.4|45229.4|45352.5|45232.5|45400.6|45280.6|45320.8|45200.8|893
1621335300000|2021-05-18 10:55:00|45354.2|45234.2|45451.1|45331.1|45470.6|45350.6|45353.6|45233.6|974
1621335600000|2021-05-18 11:00:00|45453.1|45333.1|45418.8|45298.8|45496|45376|45345.6|45225.6|1000
1621335900000|2021-05-18 11:05:00|45422.1|45302.1|45291.9|45171.9|45435.9|45315.9|45289.3|45169.3|972
1621336200000|2021-05-18 11:10:00|45293|45173|45335.8|45215.8|45348|45228|45235.5|45115.5|975
1621336500000|2021-05-18 11:15:00|45335.9|45215.9|45571.2|45451.2|45594.7|45474.7|45282.6|45162.6|1052
1621336800000|2021-05-18 11:20:00|45568.9|45448.9|45512|45392|45600.6|45480.6|45489.3|45369.3|1039
1621337100000|2021-05-18 11:25:00|45511.4|45391.4|45637.6|45517.6|45643.5|45523.5|45507.4|45387.4|958
1621337400000|2021-05-18 11:30:00|45638.6|45518.6|45649.1|45529.1|45709.9|45589.9|45589|45469|1034
1621337700000|2021-05-18 11:35:00|45649.2|45529.2|45592.3|45472.3|45674.4|45554.4|45523.4|45403.4|1006
1621338000000|2021-05-18 11:40:00|45592.8|45472.8|45541.7|45421.7|45611.8|45491.8|45522.7|45402.7|894
1621338300000|2021-05-18 11:45:00|45541.8|45421.8|45742.2|45622.2|45753.9|45633.9|45489.6|45369.6|998
1621338600000|2021-05-18 11:50:00|45742.5|45622.5|45597.7|45477.7|45750.1|45630.1|45592|45472|1048
1621338900000|2021-05-18 11:55:00|45603.9|45483.9|45438.2|45318.2|45654.9|45534.9|45419.4|45299.4|1000
1621339200000|2021-05-18 12:00:00|45441.5|45321.5|45085.8|44965.8|45471.8|45351.8|45070.8|44950.8|1068
1621339500000|2021-05-18 12:05:00|45087.2|44967.2|44946.3|44826.3|45097.4|44977.4|44946|44826|1007
1621339800000|2021-05-18 12:10:00|44943.4|44823.4|45089.9|44969.9|45133.5|45013.5|44926.8|44806.8|1022
1621340100000|2021-05-18 12:15:00|45091.4|44971.4|45143.9|45023.9|45202|45082|45035.2|44915.2|1050
1621340400000|2021-05-18 12:20:00|45138.6|45018.6|45114.1|44994.1|45209.2|45089.2|45058.3|44938.3|1029
1621340700000|2021-05-18 12:25:00|45113.7|44993.7|44792.4|44672.4|45116.6|44996.6|44792.4|44672.4|1060
1621341000000|2021-05-18 12:30:00|44794.1|44674.1|44793.8|44673.8|44965.2|44845.2|44792.4|44672.4|1020
1621341300000|2021-05-18 12:35:00|44788.7|44668.7|44454|44334|44824.8|44704.8|44422.7|44302.7|1119
1621341600000|2021-05-18 12:40:00|44459.5|44339.5|44296.4|44176.4|44528.2|44408.2|44294.4|44174.4|1055
1621341900000|2021-05-18 12:45:00|44302.3|44182.3|44128.6|44008.6|44461.8|44341.8|44128.6|44008.6|1073
1621342200000|2021-05-18 12:50:00|44128.2|44008.2|43902.5|43782.5|44194.8|44074.8|43877.4|43757.4|1101
1621342500000|2021-05-18 12:55:00|43902.6|43782.6|44070.5|43950.5|44122.4|44002.4|43870.7|43750.7|1171
1621342800000|2021-05-18 13:00:00|44071.4|43951.4|44089.3|43969.3|44161.6|44041.6|43981.3|43861.3|1103
1621343100000|2021-05-18 13:05:00|44090.7|43970.7|44105|43985|44169.3|44049.3|44059.7|43939.7|1034
1621343400000|2021-05-18 13:10:00|44099.1|43979.1|43851.5|43731.5|44106.4|43986.4|43829.8|43709.8|1120
1621343700000|2021-05-18 13:15:00|43850.8|43730.8|43508.3|43388.3|43872.8|43752.8|43503.2|43383.2|1138
1621344000000|2021-05-18 13:20:00|43513|43393|43723|43603|43770.3|43650.3|43420.7|43300.7|1144
1621344300000|2021-05-18 13:25:00|43722.2|43602.2|43687.8|43567.8|43759.6|43639.6|43584|43464|970
1621344600000|2021-05-18 13:30:00|43687.7|43567.7|43785.9|43665.9|43879|43759|43684.3|43564.3|807
1621344900000|2021-05-18 13:35:00|43783.9|43663.9|43919.7|43799.7|43926.5|43806.5|43757|43637|917
1621345200000|2021-05-18 13:40:00|43918.9|43798.9|44018.4|43898.4|44031.2|43911.2|43768.2|43648.2|1124
1621345500000|2021-05-18 13:45:00|44019.7|43899.7|43903.4|43783.4|44019.7|43899.7|43799|43679|1116
1621345800000|2021-05-18 13:50:00|43904.8|43784.8|43936.1|43816.1|43937.7|43817.7|43694.8|43574.8|1100
1621346100000|2021-05-18 13:55:00|43935.9|43815.9|43799.7|43679.7|43954.3|43834.3|43783.4|43663.4|1094
1621346400000|2021-05-18 14:00:00|43801.3|43681.3|43110.1|42990.1|43804.7|43684.7|43094|42974|1088
1621346700000|2021-05-18 14:05:00|43110.5|42990.5|43345.4|43225.4|43376.7|43256.7|43005|42885|1098
1621347000000|2021-05-18 14:10:00|43345.5|43225.5|43203.8|43083.8|43408.3|43288.3|43146.1|43026.1|1109
1621347300000|2021-05-18 14:15:00|43203.9|43083.9|43378.3|43258.3|43497.9|43377.9|43195.4|43075.4|1155
1621347600000|2021-05-18 14:20:00|43381.3|43261.3|43494.3|43374.3|43510.7|43390.7|43335.3|43215.3|1106
1621347900000|2021-05-18 14:25:00|43496.8|43376.8|43353|43233|43502.5|43382.5|43275.9|43155.9|1127
1621348200000|2021-05-18 14:30:00|43352.7|43232.7|42909.6|42789.6|43393.6|43273.6|42886.7|42766.7|1160
1621348500000|2021-05-18 14:35:00|42920.1|42800.1|42787.7|42667.7|43061.3|42941.3|42787.7|42667.7|1157
1621348800000|2021-05-18 14:40:00|42787.8|42667.8|43081.1|42961.1|43137.5|43017.5|42772|42652|1152
1621349100000|2021-05-18 14:45:00|43082.4|42962.4|43043.2|42923.2|43090.4|42970.4|42779.7|42659.7|1132
1621349400000|2021-05-18 14:50:00|43041|42921|42993.2|42873.2|43078.1|42958.1|42840.8|42720.8|1124
1621349700000|2021-05-18 14:55:00|43007.5|42887.5|43321.2|43201.2|43400.2|43280.2|43004.1|42884.1|1125
1621350000000|2021-05-18 15:00:00|43320.4|43200.4|43379.4|43259.4|43394.2|43274.2|42947.4|42827.4|1153
1621350300000|2021-05-18 15:05:00|43382.7|43262.7|43687.9|43567.9|43741.3|43621.3|43328.3|43208.3|1150
1621350600000|2021-05-18 15:10:00|43686.7|43566.7|43689.7|43569.7|43693|43573|43506.9|43386.9|1122
1621350900000|2021-05-18 15:15:00|43690.1|43570.1|43593.7|43473.7|43690.1|43570.1|43511.2|43391.2|1119
1621351200000|2021-05-18 15:20:00|43596.1|43476.1|43640.2|43520.2|43641|43521|43517.6|43397.6|1076
1621351500000|2021-05-18 15:25:00|43639.7|43519.7|43769.6|43649.6|43878.5|43758.5|43634|43514|1136
1621351800000|2021-05-18 15:30:00|43769.5|43649.5|43580|43460|43769.5|43649.5|43564.6|43444.6|1017
1621352100000|2021-05-18 15:35:00|43580.1|43460.1|43357.7|43237.7|43581.4|43461.4|43262.1|43142.1|1058
1621352400000|2021-05-18 15:40:00|43365.3|43245.3|43160.5|43040.5|43398.7|43278.7|43111.9|42991.9|1128
1621352700000|2021-05-18 15:45:00|43159.1|43039.1|43318|43198|43321.7|43201.7|43084.3|42964.3|1108
1621353000000|2021-05-18 15:50:00|43317.7|43197.7|43134.2|43014.2|43322.8|43202.8|43116|42996|1101
1621353300000|2021-05-18 15:55:00|43133.8|43013.8|43114.8|42994.8|43225.7|43105.7|42908.6|42788.6|1097
1621353600000|2021-05-18 16:00:00|43113.3|42993.3|43309.9|43189.9|43413.2|43293.2|42937.2|42817.2|1118
1621353900000|2021-05-18 16:05:00|43310.9|43190.9|43193|43073|43490.4|43370.4|43183.2|43063.2|1131
1621354200000|2021-05-18 16:10:00|43194|43074|42787.6|42667.6|43239.4|43119.4|42768|42648|1159
1621354500000|2021-05-18 16:15:00|42788.5|42668.5|43167|43047|43167.6|43047.6|42769.1|42649.1|1143
1621354800000|2021-05-18 16:20:00|43167.2|43047.2|43055.5|42935.5|43224.2|43104.2|43023.8|42903.8|1143
1621355100000|2021-05-18 16:25:00|43054.4|42934.4|43476.4|43356.4|43532.7|43412.7|42856|42736|1147
1621355400000|2021-05-18 16:30:00|43477.1|43357.1|43167.2|43047.2|43477.1|43357.1|43167.2|43047.2|1151
1621355700000|2021-05-18 16:35:00|43174.3|43054.3|43381.5|43261.5|43530.1|43410.1|43174.3|43054.3|1125
1621356000000|2021-05-18 16:40:00|43383.8|43263.8|43535.3|43415.3|43596.9|43476.9|43310.8|43190.8|1134
1621356300000|2021-05-18 16:45:00|43531.7|43411.7|43605.2|43485.2|43786.3|43666.3|43428.3|43308.3|1130
1621356600000|2021-05-18 16:50:00|43607.9|43487.9|43651.2|43531.2|43750.1|43630.1|43540.6|43420.6|1129
1621356900000|2021-05-18 16:55:00|43649.1|43529.1|43725.6|43605.6|43780.9|43660.9|43637.1|43517.1|1101
1621357200000|2021-05-18 17:00:00|43724.8|43604.8|43484.8|43364.8|43724.9|43604.9|43422.7|43302.7|1124
1621357500000|2021-05-18 17:05:00|43488.7|43368.7|43602.6|43482.6|43615.6|43495.6|43454.8|43334.8|1114
1621357800000|2021-05-18 17:10:00|43602.8|43482.8|43672.1|43552.1|43801.4|43681.4|43426.5|43306.5|1160
1621358100000|2021-05-18 17:15:00|43674.1|43554.1|43519.6|43399.6|43693.5|43573.5|43495|43375|1080
1621358400000|2021-05-18 17:20:00|43519|43399|43697.5|43577.5|43737.6|43617.6|43480.7|43360.7|1087
1621358700000|2021-05-18 17:25:00|43698.2|43578.2|43887.1|43767.1|43917.3|43797.3|43626.2|43506.2|1087
1621359000000|2021-05-18 17:30:00|43885.8|43765.8|43728.7|43608.7|43900.5|43780.5|43726.2|43606.2|984
1621359300000|2021-05-18 17:35:00|43730.2|43610.2|43732.8|43612.8|43763.3|43643.3|43620.7|43500.7|923
1621359600000|2021-05-18 17:40:00|43753.6|43633.6|43680.8|43560.8|43755|43635|43631.7|43511.7|1079
1621359900000|2021-05-18 17:45:00|43680.5|43560.5|43565.5|43445.5|43721.9|43601.9|43511.2|43391.2|1055
1621360200000|2021-05-18 17:50:00|43565.1|43445.1|43434.4|43314.4|43566.9|43446.9|43434.3|43314.3|990
1621360500000|2021-05-18 17:55:00|43434.1|43314.1|43437.8|43317.8|43522.3|43402.3|43413.7|43293.7|1059
1621360800000|2021-05-18 18:00:00|43437.4|43317.4|42992.7|42872.7|43438.1|43318.1|42989.7|42869.7|1098
1621361100000|2021-05-18 18:05:00|42993.7|42873.7|42971.5|42851.5|43012.5|42892.5|42927.7|42807.7|1071
1621361400000|2021-05-18 18:10:00|42972.2|42852.2|43006.4|42886.4|43076.4|42956.4|42857.4|42737.4|1071
1621361700000|2021-05-18 18:15:00|43008.9|42888.9|42895.1|42775.1|43010|42890|42814.1|42694.1|1081
1621362000000|2021-05-18 18:20:00|42891.1|42771.1|43073.3|42953.3|43086.7|42966.7|42870.9|42750.9|1060
1621362300000|2021-05-18 18:25:00|43073.8|42953.8|42997.3|42877.3|43115.7|42995.7|42961.9|42841.9|1019
1621362600000|2021-05-18 18:30:00|42997.5|42877.5|42915.8|42795.8|43116.5|42996.5|42913.7|42793.7|987
1621362900000|2021-05-18 18:35:00|42912.9|42792.9|42531.1|42411.1|42966.8|42846.8|42479.8|42359.8|1109
1621363200000|2021-05-18 18:40:00|42534|42414|42842.5|42722.5|42863.1|42743.1|42534|42414|1142
1621363500000|2021-05-18 18:45:00|42844|42724|42662.5|42542.5|42848.1|42728.1|42626.1|42506.1|1135
1621363800000|2021-05-18 18:50:00|42663.7|42543.7|42750.8|42630.8|42816.4|42696.4|42548.8|42428.8|1141
1621364100000|2021-05-18 18:55:00|42750.4|42630.4|42920.6|42800.6|42974.1|42854.1|42668.5|42548.5|1111
1621364400000|2021-05-18 19:00:00|42916.3|42796.3|43100|42980|43109|42989|42903.4|42783.4|1020
1621364700000|2021-05-18 19:05:00|43100.1|42980.1|42941.5|42821.5|43100.1|42980.1|42874.6|42754.6|1034
1621365000000|2021-05-18 19:10:00|42940.1|42820.1|42754.9|42634.9|42940.1|42820.1|42731.4|42611.4|1113
1621365300000|2021-05-18 19:15:00|42754.8|42634.8|43019.9|42899.9|43032.5|42912.5|42606.4|42486.4|1140
1621365600000|2021-05-18 19:20:00|43022.6|42902.6|42828.3|42708.3|43024.8|42904.8|42688|42568|1128
1621365900000|2021-05-18 19:25:00|42824.1|42704.1|42811.2|42691.2|42904.9|42784.9|42758.2|42638.2|1139
1621366200000|2021-05-18 19:30:00|42813.7|42693.7|42818.1|42698.1|42969.1|42849.1|42801.9|42681.9|1129
1621366500000|2021-05-18 19:35:00|42818.8|42698.8|43077.2|42957.2|43081.6|42961.6|42813.3|42693.3|1111
1621366800000|2021-05-18 19:40:00|43077.1|42957.1|43547.1|43427.1|43552.4|43432.4|43014.1|42894.1|1119
1621367100000|2021-05-18 19:45:00|43543.1|43423.1|43464.8|43344.8|43671.4|43551.4|43446.1|43326.1|1132
1621367400000|2021-05-18 19:50:00|43466.6|43346.6|43322.8|43202.8|43466.6|43346.6|43282.7|43162.7|1123
1621367700000|2021-05-18 19:55:00|43323.6|43203.6|43363.9|43243.9|43411.8|43291.8|43308.4|43188.4|1068
1621368000000|2021-05-18 20:00:00|43362.2|43242.2|43310.1|43190.1|43381.8|43261.8|43259.1|43139.1|1115
1621368300000|2021-05-18 20:05:00|43312.7|43192.7|43168.4|43048.4|43321.7|43201.7|43102.3|42982.3|945
1621368600000|2021-05-18 20:10:00|43168.7|43048.7|42979.2|42859.2|43185.4|43065.4|42913.5|42793.5|1041
1621368900000|2021-05-18 20:15:00|42980.1|42860.1|42993.1|42873.1|43022.4|42902.4|42822.2|42702.2|1071
1621369200000|2021-05-18 20:20:00|42993.4|42873.4|43205.6|43085.6|43232.5|43112.5|42966.3|42846.3|984
1621369500000|2021-05-18 20:25:00|43206.3|43086.3|43509.5|43389.5|43573.4|43453.4|43206.3|43086.3|1079
1621369800000|2021-05-18 20:30:00|43509.9|43389.9|43315.5|43195.5|43563.2|43443.2|43228.2|43108.2|1101
1621370100000|2021-05-18 20:35:00|43320|43200|43369.9|43249.9|43391.2|43271.2|43252.3|43132.3|1026
1621370400000|2021-05-18 20:40:00|43370.3|43250.3|43361.7|43241.7|43470.3|43350.3|43336.1|43216.1|1034
1621370700000|2021-05-18 20:45:00|43361.6|43241.6|43250.4|43130.4|43594.7|43474.7|43248.9|43128.9|1047
1621371000000|2021-05-18 20:50:00|43249.9|43129.9|43400|43280|43453.1|43333.1|43249.9|43129.9|1081
1621371300000|2021-05-18 20:55:00|43400.2|43280.2|43341|43221|43411.2|43291.2|43299|43179|934
1621371600000|2021-05-18 21:00:00|43342.3|43222.3|43529.7|43409.7|43578.1|43458.1|43336.6|43216.6|1055
1621371900000|2021-05-18 21:05:00|43529.4|43409.4|43468.5|43348.5|43584.2|43464.2|43468.5|43348.5|960
1621372200000|2021-05-18 21:10:00|43467.4|43347.4|43430.8|43310.8|43467.4|43347.4|43344.9|43224.9|965
1621372500000|2021-05-18 21:15:00|43431.1|43311.1|43218.2|43098.2|43465.6|43345.6|43218.2|43098.2|955
1621372800000|2021-05-18 21:20:00|43215.8|43095.8|43161.1|43041.1|43227.7|43107.7|43059.8|42939.8|959
1621373100000|2021-05-18 21:25:00|43161|43041|43339.3|43219.3|43402.4|43282.4|43156.3|43036.3|926
1621373400000|2021-05-18 21:30:00|43340.2|43220.2|43229.3|43109.3|43343.6|43223.6|43172|43052|773
1621373700000|2021-05-18 21:35:00|43230.4|43110.4|43256.9|43136.9|43277.8|43157.8|43160.9|43040.9|786
1621374000000|2021-05-18 21:40:00|43260|43140|42948.9|42828.9|43261.3|43141.3|42945.7|42825.7|897
1621374300000|2021-05-18 21:45:00|42948.8|42828.8|43032.5|42912.5|43032.7|42912.7|42862.3|42742.3|1062
1621374600000|2021-05-18 21:50:00|43032.7|42912.7|43139|43019|43149.3|43029.3|43000.3|42880.3|976
1621374900000|2021-05-18 21:55:00|43144.2|43024.2|43069.2|42949.2|43147.6|43027.6|42960.9|42840.9|839
1621375200000|2021-05-18 22:00:00|43069.3|42949.3|42879.3|42759.3|43157.1|43037.1|42877.1|42757.1|1035
1621375500000|2021-05-18 22:05:00|42882.8|42762.8|42970.5|42850.5|42988|42868|42807.6|42687.6|1110
1621375800000|2021-05-18 22:10:00|42967.8|42847.8|42993.7|42873.7|43145|43025|42953.3|42833.3|1101
1621376100000|2021-05-18 22:15:00|42993.4|42873.4|43094.5|42974.5|43136.7|43016.7|42930.2|42810.2|1124
1621376400000|2021-05-18 22:20:00|43094.4|42974.4|43191.6|43071.6|43245.4|43125.4|43059.9|42939.9|1098
1621376700000|2021-05-18 22:25:00|43191.1|43071.1|43196.2|43076.2|43238|43118|43133.7|43013.7|1027
1621377000000|2021-05-18 22:30:00|43196.4|43076.4|43292.1|43172.1|43293.9|43173.9|43152|43032|1030
1621377300000|2021-05-18 22:35:00|43292.9|43172.9|43301.2|43181.2|43304.3|43184.3|43227.1|43107.1|924
1621377600000|2021-05-18 22:40:00|43302.8|43182.8|43344.2|43224.2|43344.2|43224.2|43216|43096|1020
1621377900000|2021-05-18 22:45:00|43345.5|43225.5|43203.8|43083.8|43349.2|43229.2|43176.8|43056.8|1034
1621378200000|2021-05-18 22:50:00|43204.5|43084.5|43019.5|42899.5|43207.1|43087.1|43012.1|42892.1|985
1621378500000|2021-05-18 22:55:00|43018.4|42898.4|42907.5|42787.5|43047.5|42927.5|42860.9|42740.9|1119
1621378800000|2021-05-18 23:00:00|42906.8|42786.8|42591.9|42471.9|42908.2|42788.2|42585|42465|1114
1621379100000|2021-05-18 23:05:00|42593.6|42473.6|42387.6|42267.6|42697.7|42577.7|42365|42245|1134
1621379400000|2021-05-18 23:10:00|42389.8|42269.8|42508.1|42388.1|42577.8|42457.8|42368.6|42248.6|1137
1621379700000|2021-05-18 23:15:00|42508.3|42388.3|42713.3|42593.3|42722.6|42602.6|42457.6|42337.6|1130
1621380000000|2021-05-18 23:20:00|42716.4|42596.4|42712.6|42592.6|42749.8|42629.8|42568.2|42448.2|1111
1621380300000|2021-05-18 23:25:00|42712.2|42592.2|42927.7|42807.7|42934.3|42814.3|42708.6|42588.6|1073
1621380600000|2021-05-18 23:30:00|42925|42805|42771.2|42651.2|42932.7|42812.7|42747.3|42627.3|1104
1621380900000|2021-05-18 23:35:00|42768.5|42648.5|42562.1|42442.1|42768.5|42648.5|42542.3|42422.3|1104
1621381200000|2021-05-18 23:40:00|42562.2|42442.2|42796.3|42676.3|42814.5|42694.5|42512.7|42392.7|1097
1621381500000|2021-05-18 23:45:00|42794.4|42674.4|43182.2|43062.2|43191.5|43071.5|42624.6|42504.6|1139
1621381800000|2021-05-18 23:50:00|43184.5|43064.5|42993.4|42873.4|43246.8|43126.8|42981.7|42861.7|1149
1621382100000|2021-05-18 23:55:00|42996.5|42876.5|42936.2|42816.2|43090.2|42970.2|42926.9|42806.9|1129
1621382400000|2021-05-19 00:00:00|42938.5|42818.5|42633.5|42513.5|43127.7|43007.7|42601.8|42481.8|1157
1621382700000|2021-05-19 00:05:00|42633.4|42513.4|43480.6|43360.6|43522|43402|42631.9|42511.9|1170
1621383000000|2021-05-19 00:10:00|43477|43357|43503.6|43383.6|43641.3|43521.3|43443.3|43323.3|1142
1621383300000|2021-05-19 00:15:00|43503|43383|43288.2|43168.2|43511.4|43391.4|43288.2|43168.2|1143
1621383600000|2021-05-19 00:20:00|43286.6|43166.6|43326.9|43206.9|43413.9|43293.9|43256.8|43136.8|1124
1621383900000|2021-05-19 00:25:00|43326.1|43206.1|43299.9|43179.9|43380.2|43260.2|43259.8|43139.8|1016
1621384200000|2021-05-19 00:30:00|43300.2|43180.2|42861.1|42741.1|43304.3|43184.3|42805.3|42685.3|1030
1621384500000|2021-05-19 00:35:00|42861.5|42741.5|42888.3|42768.3|42940.6|42820.6|42789.1|42669.1|1117
1621384800000|2021-05-19 00:40:00|42898.4|42778.4|42939.8|42819.8|42989.5|42869.5|42887.1|42767.1|1087
1621385100000|2021-05-19 00:45:00|42941.3|42821.3|42794.3|42674.3|42950.9|42830.9|42777.9|42657.9|1090
1621385400000|2021-05-19 00:50:00|42794.2|42674.2|42793.8|42673.8|42867.2|42747.2|42725.6|42605.6|1126
1621385700000|2021-05-19 00:55:00|42792.7|42672.7|42690.6|42570.6|42860.2|42740.2|42652.2|42532.2|1128
1621386000000|2021-05-19 01:00:00|42691.2|42571.2|42689.9|42569.9|42760.8|42640.8|42574.7|42454.7|1116
1621386300000|2021-05-19 01:05:00|42687.6|42567.6|42527.9|42407.9|42716.1|42596.1|42520.1|42400.1|1103
1621386600000|2021-05-19 01:10:00|42527|42407|42310.9|42190.9|42626.4|42506.4|42310.9|42190.9|1128
1621386900000|2021-05-19 01:15:00|42315.3|42195.3|41754.2|41634.2|42468|42348|41648.6|41528.6|1146
1621387200000|2021-05-19 01:20:00|41758.5|41638.5|41596.8|41476.8|41859.1|41739.1|41424.6|41304.6|1159
1621387500000|2021-05-19 01:25:00|41614.1|41494.1|41579.2|41459.2|41834.5|41714.5|41556.5|41436.5|1140
1621387800000|2021-05-19 01:30:00|41581|41461|41584.3|41464.3|41759|41639|41534|41414|1137
1621388100000|2021-05-19 01:35:00|41584.4|41464.4|41383.4|41263.4|41584.8|41464.8|41156|41036|1158
1621388400000|2021-05-19 01:40:00|41396.2|41276.2|41272.3|41152.3|41526.9|41406.9|41272.3|41152.3|1128
1621388700000|2021-05-19 01:45:00|41269.2|41149.2|40742|40622|41389.2|41269.2|40610.7|40490.7|1123
1621389000000|2021-05-19 01:50:00|40742.8|40622.8|41020.6|40900.6|41145.8|41025.8|40609.6|40489.6|1140
1621389300000|2021-05-19 01:55:00|41028|40908|40928.5|40808.5|41228.8|41108.8|40894.3|40774.3|1102
1621389600000|2021-05-19 02:00:00|40927.2|40807.2|41305.9|41185.9|41370.4|41250.4|40827.6|40707.6|1132
1621389900000|2021-05-19 02:05:00|41308.8|41188.8|41031.9|40911.9|41312.3|41192.3|40938.7|40818.7|1107
1621390200000|2021-05-19 02:10:00|41030.3|40910.3|40931.4|40811.4|41200.5|41080.5|40902.1|40782.1|1114
1621390500000|2021-05-19 02:15:00|40931.1|40811.1|40771.2|40651.2|41060.9|40940.9|40684.2|40564.2|1126
1621390800000|2021-05-19 02:20:00|40769.5|40649.5|41009.8|40889.8|41080.8|40960.8|40742.2|40622.2|1125
1621391100000|2021-05-19 02:25:00|41010.7|40890.7|40917.1|40797.1|41024.1|40904.1|40780.9|40660.9|1076
1621391400000|2021-05-19 02:30:00|40913.8|40793.8|40840.6|40720.6|41015.6|40895.6|40794.7|40674.7|1121
1621391700000|2021-05-19 02:35:00|40840.8|40720.8|41028|40908|41113.5|40993.5|40807.3|40687.3|1135
1621392000000|2021-05-19 02:40:00|41035.8|40915.8|41164.2|41044.2|41180.9|41060.9|40994.7|40874.7|1104
1621392300000|2021-05-19 02:45:00|41164.8|41044.8|40897.1|40777.1|41172.6|41052.6|40892.3|40772.3|1130
1621392600000|2021-05-19 02:50:00|40896.1|40776.1|40628|40508|40986.3|40866.3|40623.1|40503.1|1136
1621392900000|2021-05-19 02:55:00|40635|40515|40373.4|40253.4|40736.8|40616.8|40371.6|40251.6|1153
1621393200000|2021-05-19 03:00:00|40383.9|40263.9|40315.4|40195.4|40525.6|40405.6|40191.9|40071.9|1114
1621393500000|2021-05-19 03:05:00|40316.3|40196.3|40850.5|40730.5|40853.4|40733.4|40292.2|40172.2|1141
1621393800000|2021-05-19 03:10:00|40852.9|40732.9|40624.8|40504.8|40901.6|40781.6|40621.3|40501.3|1126
1621394100000|2021-05-19 03:15:00|40626.2|40506.2|40766.5|40646.5|40766.5|40646.5|40518.7|40398.7|1122
1621394400000|2021-05-19 03:20:00|40765.7|40645.7|40928.8|40808.8|41068.7|40948.7|40759.3|40639.3|1082
1621394700000|2021-05-19 03:25:00|40931.6|40811.6|41037.8|40917.8|41095.7|40975.7|40930.1|40810.1|1099
1621395000000|2021-05-19 03:30:00|41038.8|40918.8|40917|40797|41039|40919|40864.6|40744.6|1069
1621395300000|2021-05-19 03:35:00|40918.8|40798.8|41028.3|40908.3|41036|40916|40737.8|40617.8|1057
1621395600000|2021-05-19 03:40:00|41029.5|40909.5|40678.7|40558.7|41029.5|40909.5|40678.3|40558.3|979
1621395900000|2021-05-19 03:45:00|40679.1|40559.1|40668.1|40548.1|40797.2|40677.2|40568.5|40448.5|1071
1621396200000|2021-05-19 03:50:00|40665.3|40545.3|40684.1|40564.1|40843|40723|40634.1|40514.1|1061
1621396500000|2021-05-19 03:55:00|40682.3|40562.3|40646.8|40526.8|40700.3|40580.3|40518.5|40398.5|1024
1621396800000|2021-05-19 04:00:00|40649|40529|40601.9|40481.9|40866|40746|40475.9|40355.9|1018
1621397100000|2021-05-19 04:05:00|40602.1|40482.1|40490.5|40370.5|40628.4|40508.4|40484.5|40364.5|1038
1621397400000|2021-05-19 04:10:00|40492.2|40372.2|40444.9|40324.9|40595.7|40475.7|40441.3|40321.3|995
1621397700000|2021-05-19 04:15:00|40444.5|40324.5|40163.5|40043.5|40521|40401|40163.5|40043.5|1076
1621398000000|2021-05-19 04:20:00|40163.4|40043.4|39932.2|39812.2|40258.8|40138.8|39866.5|39746.5|1050
1621398300000|2021-05-19 04:25:00|39930.4|39810.4|39597.9|39477.9|40019.8|39899.8|39560.9|39440.9|1090
1621398600000|2021-05-19 04:30:00|39598.1|39478.1|39968|39848|40108.6|39988.6|39595.8|39475.8|1103
1621398900000|2021-05-19 04:35:00|39968.8|39848.8|39586.9|39466.9|40020.6|39900.6|39570.8|39450.8|1061
1621399200000|2021-05-19 04:40:00|39587.9|39467.9|39373.9|39253.9|39671.2|39551.2|39020.5|38900.5|1099
1621399500000|2021-05-19 04:45:00|39375.7|39255.7|39215.9|39095.9|39504.9|39384.9|39135.7|39015.7|1125
1621399800000|2021-05-19 04:50:00|39212.5|39092.5|38650.6|38530.6|39280.7|39160.7|38634.6|38514.6|1136
1621400100000|2021-05-19 04:55:00|38653.9|38533.9|39285.7|39165.7|39288.9|39168.9|38653.9|38533.9|1117
1621400400000|2021-05-19 05:00:00|39283.7|39163.7|39537.9|39417.9|39593.2|39473.2|39250.9|39130.9|1093
1621400700000|2021-05-19 05:05:00|39537.5|39417.5|39705.4|39585.4|39763.1|39643.1|39466.3|39346.3|1090
1621401000000|2021-05-19 05:10:00|39704.7|39584.7|39872.9|39752.9|39961.6|39841.6|39546.5|39426.5|1063
1621401300000|2021-05-19 05:15:00|39871.6|39751.6|39499.3|39379.3|39895.6|39775.6|39498|39378|1034
1621401600000|2021-05-19 05:20:00|39498.8|39378.8|39800.9|39680.9|39803.5|39683.5|39498.8|39378.8|1060
1621401900000|2021-05-19 05:25:00|39803.6|39683.6|39780.3|39660.3|39900.2|39780.2|39680.2|39560.2|1068
1621402200000|2021-05-19 05:30:00|39782.8|39662.8|39490|39370|39792|39672|39479.4|39359.4|1064
1621402500000|2021-05-19 05:35:00|39486.3|39366.3|39290.7|39170.7|39524.4|39404.4|39225.2|39105.2|1058
1621402800000|2021-05-19 05:40:00|39288.8|39168.8|39198.9|39078.9|39410.8|39290.8|39073.1|38953.1|950
1621403100000|2021-05-19 05:45:00|39200|39080|39120.5|39000.5|39368.2|39248.2|39082.3|38962.3|1094
1621403400000|2021-05-19 05:50:00|39120.2|39000.2|39296.3|39176.3|39300.1|39180.1|39105|38985|988
1621403700000|2021-05-19 05:55:00|39292.9|39172.9|39269.7|39149.7|39545.7|39425.7|39269.7|39149.7|1034
1621404000000|2021-05-19 06:00:00|39267.9|39147.9|39680.8|39560.8|39680.8|39560.8|39259.4|39139.4|1057
1621404300000|2021-05-19 06:05:00|39679.2|39559.2|39795.7|39675.7|39813.1|39693.1|39539.8|39419.8|1073
1621404600000|2021-05-19 06:10:00|39792.4|39672.4|39929|39809|39929|39809|39690.3|39570.3|1052
1621404900000|2021-05-19 06:15:00|39933.2|39813.2|39836.3|39716.3|39933.2|39813.2|39772|39652|1013
1621405200000|2021-05-19 06:20:00|39836.2|39716.2|39847.2|39727.2|39848.2|39728.2|39652.4|39532.4|982
1621405500000|2021-05-19 06:25:00|39847|39727|39840.6|39720.6|39874.7|39754.7|39820.6|39700.6|935
1621405800000|2021-05-19 06:30:00|39840.2|39720.2|39596.4|39476.4|39841|39721|39563.8|39443.8|1067
1621406100000|2021-05-19 06:35:00|39594.1|39474.1|39574.6|39454.6|39659|39539|39471.3|39351.3|1042
1621406400000|2021-05-19 06:40:00|39574|39454|39457.7|39337.7|39718.6|39598.6|39457.7|39337.7|997
1621406700000|2021-05-19 06:45:00|39461.2|39341.2|39374.6|39254.6|39477.6|39357.6|39262.5|39142.5|1069
1621407000000|2021-05-19 06:50:00|39375|39255|39211.7|39091.7|39498|39378|39180.7|39060.7|976
1621407300000|2021-05-19 06:55:00|39212.3|39092.3|39435.5|39315.5|39458.1|39338.1|39165.4|39045.4|1061
1621407600000|2021-05-19 07:00:00|39435.7|39315.7|39442.5|39322.5|39710.6|39590.6|39435|39315|1061
1621407900000|2021-05-19 07:05:00|39442.4|39322.4|39285.3|39165.3|39447.1|39327.1|39239.5|39119.5|967
1621408200000|2021-05-19 07:10:00|39282.9|39162.9|39012.5|38892.5|39290.1|39170.1|38958.4|38838.4|999
1621408500000|2021-05-19 07:15:00|39010.6|38890.6|39547.7|39427.7|39555.1|39435.1|38623.4|38503.4|1078
1621408800000|2021-05-19 07:20:00|39547.1|39427.1|39496.8|39376.8|39627.9|39507.9|39301.9|39181.9|1091
1621409100000|2021-05-19 07:25:00|39496.4|39376.4|39575.5|39455.5|39575.5|39455.5|39302.1|39182.1|1132
1621409400000|2021-05-19 07:30:00|39585.9|39465.9|39478.2|39358.2|39707|39587|39429.3|39309.3|1134
1621409700000|2021-05-19 07:35:00|39477.5|39357.5|39813|39693|39879.2|39759.2|39453.2|39333.2|1142
1621410000000|2021-05-19 07:40:00|39814.5|39694.5|40159.7|40039.7|40318|40198|39784.1|39664.1|1157
1621410300000|2021-05-19 07:45:00|40161.4|40041.4|40389.6|40269.6|40501.1|40381.1|40158.5|40038.5|1155
1621410600000|2021-05-19 07:50:00|40392.6|40272.6|40404.4|40304.4|40484.1|40384.1|40228.7|40112.1|1156
1621410900000|2021-05-19 07:55:00|40403.4|40303.4|40443.8|40343.8|40500.6|40400.6|40281.5|40181.5|1137
1621411200000|2021-05-19 08:00:00|40446.1|40346.1|40336.9|40236.9|40467.5|40367.5|40234.4|40134.4|1129
1621411500000|2021-05-19 08:05:00|40341.2|40241.2|40202.7|40102.7|40386.9|40286.9|40163.3|40063.3|1103
1621411800000|2021-05-19 08:10:00|40201.9|40101.9|40208|40108|40302.3|40202.3|40139.6|40039.6|1113
1621412100000|2021-05-19 08:15:00|40206.8|40106.8|40109.4|40009.4|40338.1|40238.1|40072.5|39972.5|1123
1621412400000|2021-05-19 08:20:00|40102|40002|40020|39920|40201.9|40101.9|39930.7|39830.7|1120
1621412700000|2021-05-19 08:25:00|40021.9|39921.9|40322.3|40222.3|40325.7|40225.7|39993.2|39893.2|1108
1621413000000|2021-05-19 08:30:00|40326.6|40226.6|40326.3|40226.3|40472.1|40372.1|40258.7|40158.7|1118
1621413300000|2021-05-19 08:35:00|40325.9|40225.9|40469.5|40369.5|40526.6|40426.6|40202|40102|1133
1621413600000|2021-05-19 08:40:00|40468|40368|40481.6|40381.6|40565.7|40465.7|40403.6|40303.6|1122
1621413900000|2021-05-19 08:45:00|40481.3|40381.3|40736.1|40636.1|40770.4|40670.4|40342.7|40242.7|1125
1621414200000|2021-05-19 08:50:00|40736.5|40636.5|40647.3|40547.3|40742.5|40642.5|40607.6|40507.6|1117
1621414500000|2021-05-19 08:55:00|40647.4|40547.4|40515.7|40415.7|40672.6|40572.6|40498.1|40398.1|1094
1621414800000|2021-05-19 09:00:00|40515|40415|40668|40568|40692.3|40592.3|40463.3|40363.3|1068
1621415100000|2021-05-19 09:05:00|40667.7|40567.7|40655.4|40555.4|40744.1|40644.1|40631.1|40531.1|1070
1621415400000|2021-05-19 09:10:00|40657.1|40557.1|40510.5|40410.5|40657.3|40557.3|40508.8|40408.8|1010
1621415700000|2021-05-19 09:15:00|40511.7|40411.7|40345.5|40245.5|40511.7|40411.7|40344.8|40244.8|1066
1621416000000|2021-05-19 09:20:00|40345.3|40245.3|40301.8|40201.8|40451|40351|40301.8|40201.8|1064
1621416300000|2021-05-19 09:25:00|40298.9|40198.9|40201.5|40101.5|40361.7|40261.7|40109.6|40009.6|1091
1621416600000|2021-05-19 09:30:00|40203.5|40103.5|40227.4|40127.4|40392.3|40292.3|40159.9|40059.9|1093
1621416900000|2021-05-19 09:35:00|40224.4|40124.4|40200.7|40100.7|40338.6|40238.6|40198.1|40098.1|1057
1621417200000|2021-05-19 09:40:00|40201|40101|40165|40065|40437.6|40337.6|40163.7|40063.7|1056
1621417500000|2021-05-19 09:45:00|40163.9|40063.9|40141.2|40041.2|40267.8|40167.8|40137.3|40037.3|1059
1621417800000|2021-05-19 09:50:00|40140.2|40040.2|40249.6|40149.6|40299.9|40199.9|40121.8|40021.8|1101
1621418100000|2021-05-19 09:55:00|40248.8|40148.8|40378.9|40278.9|40488.1|40388.1|40224.1|40124.1|1117
1621418400000|2021-05-19 10:00:00|40379.1|40279.1|40353.8|40253.8|40468.1|40368.1|40277.4|40177.4|1097
1621418700000|2021-05-19 10:05:00|40354.3|40254.3|40117.7|40017.7|40356.7|40256.7|40106.9|40006.9|1078
1621419000000|2021-05-19 10:10:00|40117.9|40017.9|39727.1|39627.1|40178.4|40078.4|39653.6|39553.6|1147
1621419300000|2021-05-19 10:15:00|39728.8|39628.8|39687.5|39587.5|39790.2|39690.2|39476.9|39376.9|1145
1621419600000|2021-05-19 10:20:00|39685.4|39585.4|39672.8|39572.8|39751.7|39651.7|39644.4|39544.4|1072
1621419900000|2021-05-19 10:25:00|39674.3|39574.3|39642.4|39542.4|39824.9|39724.9|39637|39537|1105
1621420200000|2021-05-19 10:30:00|39640.2|39540.2|39206.7|39106.7|39659.4|39559.4|39205.1|39105.1|1132
1621420500000|2021-05-19 10:35:00|39207.7|39107.7|39107.3|39007.3|39316|39216|39090.5|38990.5|1135
1621420800000|2021-05-19 10:40:00|39104.9|39004.9|39183.2|39083.2|39348.8|39248.8|38974.7|38874.7|1098
1621421100000|2021-05-19 10:45:00|39183.5|39083.5|38947.8|38847.8|39359.8|39259.8|38938.6|38838.6|1138
1621421400000|2021-05-19 10:50:00|38947|38847|39140.7|39040.7|39198.5|39098.5|38917|38817|1129
1621421700000|2021-05-19 10:55:00|39137.8|39037.8|39406.3|39306.3|39503.8|39403.8|39083.9|38983.9|1116
1621422000000|2021-05-19 11:00:00|39407.3|39307.3|39288.2|39188.2|39475.4|39375.4|39142.2|39042.2|1149
1621422300000|2021-05-19 11:05:00|39291.6|39191.6|39317.9|39217.9|39526.5|39426.5|39274.2|39174.2|1139
1621422600000|2021-05-19 11:10:00|39319.6|39219.6|39397.9|39297.9|39465.4|39365.4|39246|39146|1111
1621422900000|2021-05-19 11:15:00|39397.5|39297.5|38882.5|38782.5|39419.6|39319.6|38862.6|38762.6|1123
1621423200000|2021-05-19 11:20:00|38912.9|38812.9|38681.7|38581.7|39056.2|38956.2|38624.2|38524.2|1119
1621423500000|2021-05-19 11:25:00|38687.8|38587.8|38137.4|38037.4|38778.5|38678.5|38118.5|38018.5|1103
1621423800000|2021-05-19 11:30:00|38138.5|38038.5|37788.4|37688.4|38138.5|38038.5|36351.6|36251.6|1147
1621424100000|2021-05-19 11:35:00|37827.1|37727.1|38587.8|38457.8|38640.1|38510.1|37669|37539|1141
1621424400000|2021-05-19 11:40:00|38567.7|38437.7|38429.8|38299.8|38730.8|38600.8|38314.2|38184.2|1036
1621424700000|2021-05-19 11:45:00|38426.8|38296.8|38090.6|37960.6|38451.7|38321.7|37909.8|37779.8|992
1621425000000|2021-05-19 11:50:00|38092.4|37962.4|38690|38560|38695.3|38565.3|38080.2|37950.2|958
1621425300000|2021-05-19 11:55:00|38690.3|38560.3|38678.9|38548.9|38832.9|38702.9|38600.7|38470.7|979
1621425600000|2021-05-19 12:00:00|38712.7|38582.7|39049.6|38919.6|39056|38926|38374.5|38244.5|1046
1621425900000|2021-05-19 12:05:00|39058.2|38928.2|38785|38655|39095.9|38965.9|38768.8|38638.8|990
1621426200000|2021-05-19 12:10:00|38782.6|38652.6|38707|38577|38848.4|38718.4|38567.1|38437.1|962
1621426500000|2021-05-19 12:15:00|38714|38584|38768|38638|38897.7|38767.7|38399.1|38269.1|1012
1621426800000|2021-05-19 12:20:00|38767.9|38637.9|38519.3|38389.3|38898.4|38768.4|38504.3|38374.3|1085
1621427100000|2021-05-19 12:25:00|38520.5|38390.5|38380.2|38250.2|38520.5|38390.5|38187.3|38057.3|1068
1621427400000|2021-05-19 12:30:00|38375.6|38245.6|37846.4|37716.4|38376.2|38246.2|37688.5|37558.5|747
1621427700000|2021-05-19 12:35:00|37868.8|37738.8|37786.7|37656.7|38150.7|38020.7|37780.1|37650.1|832
1621428000000|2021-05-19 12:40:00|37777.7|37647.7|36506.3|36376.3|37884.9|37754.9|36506.3|36376.3|925
1621428300000|2021-05-19 12:45:00|36498|36368|35519.9|35389.9|37225.6|37095.6|35397|35267|954
1621428600000|2021-05-19 12:50:00|35523.1|35393.1|33017.1|32887.1|35547.6|35417.6|32753.6|32623.6|1013
1621428900000|2021-05-19 12:55:00|33039.8|32889.8|34388.5|34238.5|34625.8|34475.8|32583.8|32434.1|891
1621429200000|2021-05-19 13:00:00|34468|34318|33129.6|32979.6|34488.3|34338.3|32636.8|32506.8|921
1621429500000|2021-05-19 13:05:00|33128|32978|30574.7|30444.7|33347.3|33217.3|30565|30435|1024
1621429800000|2021-05-19 13:10:00|30543.3|30413.3|31829.9|31699.9|31829.9|31699.9|30092.8|29962.8|1051
1621430100000|2021-05-19 13:15:00|31818.9|31688.9|33865.8|33695.8|33884.7|33714.7|31808.9|31678.9|896
1621430400000|2021-05-19 13:20:00|33858.2|33688.2|33721.1|33571.1|33972.2|33822.2|32742.5|32592.5|668
1621430700000|2021-05-19 13:25:00|33729.5|33579.5|33706.4|33556.4|34158.2|34008.2|33592.9|33442.9|533
1621431000000|2021-05-19 13:30:00|33756|33600|35018.6|34868.6|35109.9|34959.9|33706.4|33556.4|615
1621431300000|2021-05-19 13:35:00|35274.4|35124.4|35905.2|35755.2|35973.4|35823.4|35159.5|35009.5|434
1621431600000|2021-05-19 13:40:00|35944.2|35794.2|37453|37303|37453|37303|35898.4|35748.4|730
1621431900000|2021-05-19 13:45:00|37447|37277|35489.4|35289.4|37453|37303|35335.4|35135.4|472
1621432200000|2021-05-19 13:50:00|35490.2|35290.2|36509.3|36309.3|36509.3|36309.3|35301.6|35101.6|610
1621432500000|2021-05-19 13:55:00|36504.7|36304.7|36110.3|35910.3|36590.2|36390.2|36080.7|35880.7|448
1621432800000|2021-05-19 14:00:00|36112.7|35912.7|34720.5|34520.5|36131.3|35931.3|34720.5|34520.5|650
1621433100000|2021-05-19 14:05:00|34723.5|34523.5|35545.7|35345.7|35545.7|35345.7|34342.3|34142.3|786
1621433400000|2021-05-19 14:10:00|35545.4|35345.4|35386.9|35186.9|35926.3|35722.5|35340.4|35140.4|610
1621433700000|2021-05-19 14:15:00|35387.8|35187.8|35181.4|34981.4|35411.3|35211.3|34912.1|34712.1|532
1621434000000|2021-05-19 14:20:00|35235.2|35035.2|36039.1|35839.1|36049.2|35849.2|35190.9|34990.9|613
1621434300000|2021-05-19 14:25:00|36052.1|35852.1|35798|35598|36064.5|35864.5|35751.1|35551.1|762
1621434600000|2021-05-19 14:30:00|35823.1|35623.1|35328.8|35128.8|35823.9|35623.9|35286.3|35086.3|525
1621434900000|2021-05-19 14:35:00|35328.6|35128.6|35374|35174|35457.1|35257.1|35052.5|34852.5|497
1621435200000|2021-05-19 14:40:00|35374.1|35174.1|35474.6|35274.6|35474.6|35274.6|34885.5|34685.5|376
1621435500000|2021-05-19 14:45:00|35456.8|35256.8|36516.4|36316.4|36570.8|36370.8|35456.8|35256.8|726
1621435800000|2021-05-19 14:50:00|36524.8|36324.8|37012.8|36812.8|37065.6|36865.6|36524.7|36324.7|745
1621436100000|2021-05-19 14:55:00|37003.6|36803.6|37511.1|37311.1|37511.1|37311.1|37003.6|36803.6|569
1621436400000|2021-05-19 15:00:00|37654.9|37454.9|36881.1|36681.1|37654.9|37454.9|36787|36587|623
1621436700000|2021-05-19 15:05:00|36881|36681|37024.3|36824.3|37290.7|37090.7|36839.5|36639.5|451
1621437000000|2021-05-19 15:10:00|36988.4|36788.4|37290.3|37090.3|37385.3|37185.3|36987|36787|425
1621437300000|2021-05-19 15:15:00|37291.8|37091.8|37955.4|37755.4|38053.2|37853.2|37233.8|37033.8|590
1621437600000|2021-05-19 15:20:00|37972.8|37772.8|37268.4|37068.4|38007.6|37807.6|37203.7|37003.7|735
1621437900000|2021-05-19 15:25:00|37220.4|37020.4|37115|36915|37353.3|37153.3|37110.8|36910.8|457
1621438200000|2021-05-19 15:30:00|37065.9|36865.9|37271|37071|37302.1|37102.1|36864.3|36664.3|331
1621438500000|2021-05-19 15:35:00|37396.6|37196.6|37428.5|37228.5|37665.8|37465.8|37396.6|37196.6|436
1621438800000|2021-05-19 15:40:00|37429.6|37229.6|37814.3|37614.3|37826.9|37626.9|37217.5|37017.5|675
1621439100000|2021-05-19 15:45:00|37812.6|37612.6|37909.6|37709.6|37922.6|37722.6|37490.6|37290.6|832
1621439400000|2021-05-19 15:50:00|37911.1|37711.1|37368|37168|38061.3|37861.3|37348|37148|517
1621439700000|2021-05-19 15:55:00|37362.9|37162.9|37555.7|37355.7|37745.6|37545.6|37357.2|37157.2|568
1621440000000|2021-05-19 16:00:00|37555.4|37355.4|37504.1|37304.1|37557.7|37357.7|36802.4|36602.4|612
1621440300000|2021-05-19 16:05:00|37523.1|37323.1|37132.7|36932.7|37713.6|37513.6|36999.5|36799.5|854
1621440600000|2021-05-19 16:10:00|37135.9|36935.9|36750.7|36550.7|37135.9|36935.9|36592.1|36392.1|640
1621440900000|2021-05-19 16:15:00|36749.8|36549.8|37201.1|37001.1|37350.4|37150.4|36740.3|36540.3|709
1621441200000|2021-05-19 16:20:00|37189.5|36989.5|37415.5|37215.5|37579.5|37379.5|37093.8|36893.8|725
1621441500000|2021-05-19 16:25:00|37417.1|37217.1|37678.7|37478.7|37683.5|37483.5|37339.6|37139.6|682
1621441800000|2021-05-19 16:30:00|37682.1|37482.1|38516.8|38316.8|38520.4|38320.4|37647.2|37447.2|599
1621442100000|2021-05-19 16:35:00|38523.8|38323.8|39064.7|38864.7|39107.9|38907.9|38476.4|38276.4|695
1621442400000|2021-05-19 16:40:00|39060.8|38860.8|39777.5|39577.5|39795.5|39595.5|39032.8|38832.8|489
1621442700000|2021-05-19 16:45:00|39777.2|39577.2|40160.4|39960.4|40345.2|40145.2|39756.4|39556.4|521
1621443000000|2021-05-19 16:50:00|40185.1|39985.1|39629|39429|40293.5|40093.5|39554.7|39354.7|720
1621443300000|2021-05-19 16:55:00|39616.8|39416.8|39891.2|39691.2|39891.2|39691.2|39211.6|39011.6|597
1621443600000|2021-05-19 17:00:00|39891.4|39691.4|40148.5|39948.5|40659.4|40459.4|39813.6|39613.6|627
1621443900000|2021-05-19 17:05:00|40144.7|39944.7|40079|39879|40292|40092|39994.6|39794.6|500
1621444200000|2021-05-19 17:10:00|39987.1|39787.1|40216.4|40016.4|40384.5|40184.5|39852.6|39652.6|639
1621444500000|2021-05-19 17:15:00|40226.9|40026.9|40410.1|40210.1|40708.9|40508.9|40226.9|40026.9|597
1621444800000|2021-05-19 17:20:00|40409.9|40209.9|40268.6|40068.6|40524.7|40324.7|40038.6|39838.6|710
1621445100000|2021-05-19 17:25:00|40227|40027|40335.7|40135.7|40503.9|40303.9|40112.4|39912.4|450
1621445400000|2021-05-19 17:30:00|40335.6|40135.6|39578.6|39378.6|40337.8|40137.8|39578.6|39378.6|651
1621445700000|2021-05-19 17:35:00|39578.7|39378.7|39617.6|39417.6|40037.8|39837.8|39510.4|39310.4|541
1621446000000|2021-05-19 17:40:00|39616.3|39416.3|39388.2|39188.2|39829.3|39629.3|39343.1|39143.1|466
1621446300000|2021-05-19 17:45:00|39393|39193|39434.1|39234.1|39658.3|39458.3|39096|38896|546
1621446600000|2021-05-19 17:50:00|39435|39235|39852.8|39652.8|39867.2|39667.2|39220.6|39020.6|517
1621446900000|2021-05-19 17:55:00|39798.4|39598.4|39563.5|39363.5|39869.6|39669.6|39532|39332|404
1621447200000|2021-05-19 18:00:00|39567.5|39367.5|39279.4|39079.4|39803.9|39603.9|39279.4|39079.4|617
1621447500000|2021-05-19 18:05:00|39129.8|38929.8|38653.9|38453.9|39151.9|38951.9|38653.9|38453.9|600
1621447800000|2021-05-19 18:10:00|38597.5|38397.5|38607.9|38407.9|38923.7|38723.7|38452.1|38252.1|602
1621448100000|2021-05-19 18:15:00|38608|38408|38409.3|38209.3|38608|38408|38056.4|37856.4|413
1621448400000|2021-05-19 18:20:00|38404.2|38204.2|38843.1|38643.1|38895.4|38695.4|38121.4|37921.4|519
1621448700000|2021-05-19 18:25:00|38842.4|38642.4|38796.4|38596.4|38853.2|38653.2|38347.5|38147.5|493
1621449000000|2021-05-19 18:30:00|38789|38589|38582.3|38382.3|38973.2|38773.2|38540.8|38340.8|546
1621449300000|2021-05-19 18:35:00|38591.6|38391.6|38348.6|38148.6|38853.2|38653.2|38335.5|38135.5|655
1621449600000|2021-05-19 18:40:00|38347.7|38147.7|37874.9|37674.9|38534.3|38334.3|37837.8|37637.8|575
1621449900000|2021-05-19 18:45:00|37874.7|37674.7|38078.1|37878.1|38236.1|38036.1|37874.7|37674.7|728
1621450200000|2021-05-19 18:50:00|38079.4|37879.4|38385.8|38185.8|38391.6|38191.6|38033.9|37833.9|597
1621450500000|2021-05-19 18:55:00|38338.5|38138.5|38207.1|38007.1|38338.5|38138.5|38136.5|37936.5|569
1621450800000|2021-05-19 19:00:00|38208.8|38008.8|38777.1|38577.1|38805.6|38605.6|37976|37776|606
1621451100000|2021-05-19 19:05:00|38776.1|38576.1|38754.3|38554.3|38943.6|38743.6|38415.1|38215.1|691
1621451400000|2021-05-19 19:10:00|38758.4|38558.4|38855.5|38655.5|38958.4|38758.4|38584.4|38384.4|673
1621451700000|2021-05-19 19:15:00|38865.2|38665.2|38358.6|38158.6|38883|38683|38333.9|38133.9|517
1621452000000|2021-05-19 19:20:00|38492.6|38292.6|38915.5|38715.5|38984.8|38784.8|38329.6|38129.6|653
1621452300000|2021-05-19 19:25:00|38920.3|38720.3|38776.5|38576.5|39194.9|38994.9|38717|38517|771
1621452600000|2021-05-19 19:30:00|38768|38568|38633.8|38433.8|38771.2|38571.2|38358.6|38158.6|519
1621452900000|2021-05-19 19:35:00|38634|38434|38722.3|38522.3|38746.5|38546.5|38361.3|38161.3|649
1621453200000|2021-05-19 19:40:00|38726.9|38526.9|39321.6|39121.6|39357.6|39157.6|38721|38521|719
1621453500000|2021-05-19 19:45:00|39313.1|39113.1|39342.7|39142.7|39553.3|39353.3|39221.2|39021.2|538
1621453800000|2021-05-19 19:50:00|39355.1|39155.1|39580.9|39380.9|39638.2|39438.2|39078.8|38878.8|517
1621454100000|2021-05-19 19:55:00|39580.7|39380.7|39530.4|39330.4|39665|39465|39294|39094|586
1621454400000|2021-05-19 20:00:00|39530.7|39330.7|40200.5|40000.5|40254.2|40054.2|39482.8|39282.8|669
1621454700000|2021-05-19 20:05:00|40188.4|39988.4|40250.8|40050.8|40330.7|40130.7|39829|39629|571
1621455000000|2021-05-19 20:10:00|40250.4|40050.4|39963.4|39763.4|40253.3|40053.3|39905.9|39705.9|592
1621455300000|2021-05-19 20:15:00|39963.9|39763.9|39826.5|39626.5|40063.8|39863.8|39598.5|39398.5|622
1621455600000|2021-05-19 20:20:00|39827.8|39627.8|39634.9|39434.9|39828|39628|39406.5|39206.5|430
1621455900000|2021-05-19 20:25:00|39636.1|39436.1|39299.2|39099.2|39738.9|39538.9|39299.2|39099.2|483
1621456200000|2021-05-19 20:30:00|39303.3|39103.3|38946.3|38746.3|39487|39287|38940.3|38740.3|549
1621456500000|2021-05-19 20:35:00|38951.6|38751.6|38628.1|38428.1|39199.8|38999.8|38628.1|38428.1|691
1621456800000|2021-05-19 20:40:00|38630.5|38430.5|38623|38423|38942.9|38742.9|38602|38402|738
1621457100000|2021-05-19 20:45:00|38614.4|38414.4|38692.2|38492.2|38808.1|38608.1|38599.9|38399.9|534
1621457400000|2021-05-19 20:50:00|38697.1|38497.1|38239.4|38039.4|38907.1|38707.1|38215|38015|539
1621457700000|2021-05-19 20:55:00|38339.6|38139.6|38444|38244|38677.8|38477.8|38316.3|38116.3|643
1621458000000|2021-05-19 21:00:00|38439.4|38239.4|38873.7|38673.7|38938.7|38738.7|38439.4|38239.4|976
1621458300000|2021-05-19 21:05:00|38867.5|38667.5|38351.1|38151.1|38868.3|38668.3|38246.7|38046.7|441
1621458600000|2021-05-19 21:10:00|38349.1|38149.1|37914.9|37714.9|38349.1|38149.1|37914.9|37714.9|677
1621458900000|2021-05-19 21:15:00|37903|37703|37700|37500|37903|37703|37237.7|37037.7|445
1621459200000|2021-05-19 21:20:00|37687|37487|38063.3|37863.3|38341.3|38141.3|37660.2|37460.2|699
1621459500000|2021-05-19 21:25:00|38063.2|37863.2|37782.3|37632.3|38135.8|37964|37720.2|37570.2|1085
1621459800000|2021-05-19 21:30:00|37784.1|37634.1|38464.3|38314.3|38502.3|38352.3|37784.1|37634.1|955
1621460100000|2021-05-19 21:35:00|38465.7|38315.7|38451.7|38301.7|38530.3|38380.3|38380.2|38230.2|928
1621460400000|2021-05-19 21:40:00|38451.8|38301.8|38985.4|38835.4|39034.5|38884.5|38446.9|38296.9|971
1621460700000|2021-05-19 21:45:00|39008.6|38858.6|39014.3|38864.3|39046.1|38896.1|38762.8|38612.8|1017
1621461000000|2021-05-19 21:50:00|39013.9|38863.9|38820.6|38670.6|39025.6|38875.6|38745.6|38595.6|944
1621461300000|2021-05-19 21:55:00|38819.1|38669.1|38886|38736|38972.1|38822.1|38779.4|38629.4|966
1621461600000|2021-05-19 22:00:00|38883.6|38733.6|38567.3|38417.3|38955.8|38805.8|38424.7|38274.7|1005
1621461900000|2021-05-19 22:05:00|38565.3|38415.3|39297.3|39147.3|39354.3|39204.3|38565.3|38415.3|1096
1621462200000|2021-05-19 22:10:00|39296.9|39146.9|39562.2|39412.2|39631.1|39481.1|39224.5|39074.5|1109
1621462500000|2021-05-19 22:15:00|39575.5|39425.5|39280|39130|39611.2|39461.2|39239.4|39089.4|1065
1621462800000|2021-05-19 22:20:00|39279.9|39129.9|39080.6|38930.6|39286.4|39136.4|39043|38893|1000
1621463100000|2021-05-19 22:25:00|39084.6|38934.6|39067.9|38917.9|39096.3|38946.3|38978|38828|1052
1621463400000|2021-05-19 22:30:00|39069.6|38919.6|39285.8|39135.8|39426.4|39276.4|39068.3|38918.3|1109
1621463700000|2021-05-19 22:35:00|39284.8|39134.8|39204.7|39054.7|39416.6|39266.6|39020.7|38870.7|1160
1621464000000|2021-05-19 22:40:00|39194.2|39044.2|39517.6|39367.6|39571.6|39421.6|39189.1|39039.1|1045
1621464300000|2021-05-19 22:45:00|39517.4|39367.4|39561.7|39411.7|39579.8|39429.8|39223.4|39073.4|1100
1621464600000|2021-05-19 22:50:00|39566.8|39416.8|39240.7|39090.7|39593|39443|39173.6|39023.6|1109
1621464900000|2021-05-19 22:55:00|39242.6|39092.6|39206.7|39056.7|39399.3|39249.3|39045.5|38895.5|1126
1621465200000|2021-05-19 23:00:00|39202|39052|38704.7|38554.7|39345|39195|38583.4|38433.4|1117
1621465500000|2021-05-19 23:05:00|38705.3|38555.3|38329.1|38179.1|38824.9|38674.9|38203.9|38053.9|1164
1621465800000|2021-05-19 23:10:00|38335.5|38185.5|38109.6|37959.6|38335.5|38185.5|37917|37767|1151
1621466100000|2021-05-19 23:15:00|38109.5|37959.5|38098.2|37948.2|38451.4|38301.4|37801.4|37651.4|1152
1621466400000|2021-05-19 23:20:00|38095.8|37945.8|38092.2|37942.2|38315.4|38165.4|37880.1|37730.1|1155
1621466700000|2021-05-19 23:25:00|38092.6|37942.6|37990.7|37840.7|38251.4|38101.4|37953.6|37803.6|1115
1621467000000|2021-05-19 23:30:00|37982.8|37832.8|38149.8|37999.8|38303.6|38153.6|37903.7|37753.7|1127
1621467300000|2021-05-19 23:35:00|38149.1|37999.1|38265.5|38115.5|38442.4|38292.4|38136.3|37986.3|1029
1621467600000|2021-05-19 23:40:00|38266.8|38116.8|37853.2|37703.2|38267.6|38117.6|37802.2|37652.2|1068
1621467900000|2021-05-19 23:45:00|37852.5|37702.5|37526.3|37376.3|37892.1|37742.1|37251.1|37101.1|1088
1621468200000|2021-05-19 23:50:00|37525.6|37375.6|36978.7|36828.7|37581.3|37431.3|36952|36802|1032
1621468500000|2021-05-19 23:55:00|36976.3|36826.3|36802.1|36652.1|37464.2|37314.2|36783.7|36633.7|1150
1621468800000|2021-05-20 00:00:00|36799.6|36649.6|37155.3|37005.3|37475.6|37325.6|36799.6|36649.6|1146
1621469100000|2021-05-20 00:05:00|37155.7|37005.7|37682.4|37532.4|37740|37590|37134.3|36984.3|992
1621469400000|2021-05-20 00:10:00|37678.4|37528.4|37941.1|37791.1|37999.5|37849.5|37562.6|37412.6|1149
1621469700000|2021-05-20 00:15:00|37939.9|37789.9|37881.4|37731.4|38238.5|38088.5|37880.7|37730.7|1142
1621470000000|2021-05-20 00:20:00|37877.1|37727.1|37597.7|37447.7|37880.4|37730.4|37453.2|37303.2|1137
1621470300000|2021-05-20 00:25:00|37595.3|37445.3|37100.7|36950.7|37595.5|37445.5|37025|36875|1119
1621470600000|2021-05-20 00:30:00|37100.1|36950.1|36688.4|36538.4|37184|37034|36646.7|36496.7|1144
1621470900000|2021-05-20 00:35:00|36688.6|36538.6|36471.3|36321.3|37015.7|36865.7|36301.7|36151.7|1124
1621471200000|2021-05-20 00:40:00|36473.9|36323.9|35619.1|35469.1|36789.1|36639.1|35596.5|35446.5|1143
1621471500000|2021-05-20 00:45:00|35619.9|35469.9|35674.5|35524.5|36270.6|36120.6|35593.4|35443.4|1172
1621471800000|2021-05-20 00:50:00|35673.5|35523.5|35650.9|35500.9|35828.3|35678.3|35095|34945|1125
1621472100000|2021-05-20 00:55:00|35630.3|35480.3|35934.4|35784.4|36054.9|35904.9|35310.3|35160.3|1133
1621472400000|2021-05-20 01:00:00|35932.2|35782.2|36500.7|36350.7|36637.4|36487.4|35852.8|35702.8|1152
1621472700000|2021-05-20 01:05:00|36516.7|36366.7|36473.7|36323.7|36948.1|36798.1|36217.6|36067.6|1138
1621473000000|2021-05-20 01:10:00|36478.1|36328.1|36105.7|35955.7|36493.4|36343.4|35717.5|35567.5|1090
1621473300000|2021-05-20 01:15:00|36108.9|35958.9|36541|36391|36607.5|36453.6|36045.9|35895.9|1110
1621473600000|2021-05-20 01:20:00|36543.7|36393.7|36905.5|36755.5|37001.5|36851.5|36485|36335|1156
1621473900000|2021-05-20 01:25:00|36901|36751|37287.5|37137.5|37576.3|37426.3|36642.1|36492.1|1129
1621474200000|2021-05-20 01:30:00|37299.4|37149.4|37146.9|36996.9|37505.8|37355.8|37066|36916|1159
1621474500000|2021-05-20 01:35:00|37152|37002|37056.8|36906.8|37393.7|37243.7|36948.2|36798.2|1152
1621474800000|2021-05-20 01:40:00|37056.1|36906.1|37022.5|36872.5|37237.4|37087.4|36963|36813|1132
1621475100000|2021-05-20 01:45:00|37018.1|36868.1|36717.4|36567.4|37335.7|37185.7|36708.4|36558.4|1147
1621475400000|2021-05-20 01:50:00|36709|36559|36592.4|36442.4|36947.7|36797.7|36584|36434|1099
1621475700000|2021-05-20 01:55:00|36591.2|36441.2|37091.2|36941.2|37216|37066|36583.6|36433.6|1125
1621476000000|2021-05-20 02:00:00|37092.9|36942.9|37426.9|37276.9|37514.2|37364.2|37011.9|36861.9|1103
1621476300000|2021-05-20 02:05:00|37430.4|37280.4|37899.2|37749.2|38031.8|37881.8|37377.2|37227.2|1107
1621476600000|2021-05-20 02:10:00|37907.2|37757.2|38065.6|37915.6|38106.7|37956.7|37900.8|37750.8|1083
1621476900000|2021-05-20 02:15:00|38063.9|37913.9|38064.3|37914.3|38118.4|37968.4|37814.4|37664.4|1136
1621477200000|2021-05-20 02:20:00|38063|37913|37969.4|37819.4|38084.6|37934.6|37770.7|37620.7|1145
1621477500000|2021-05-20 02:25:00|37968.7|37818.7|37985.6|37835.6|38082.1|37932.1|37785|37635|1082
1621477800000|2021-05-20 02:30:00|37985.2|37835.2|38185.7|38035.7|38186.7|38036.7|37923.5|37773.5|1102
1621478100000|2021-05-20 02:35:00|38187.1|38037.1|37855.4|37705.4|38347.3|38197.3|37823.1|37673.1|1097
1621478400000|2021-05-20 02:40:00|37855.6|37705.6|37962.6|37812.6|37985.4|37835.4|37654.3|37504.3|1031
1621478700000|2021-05-20 02:45:00|37962.8|37812.8|38095|37945|38305.1|38155.1|37955.7|37805.7|1057
1621479000000|2021-05-20 02:50:00|38094.5|37944.5|38080|37930|38141|37991|37911.1|37761.1|1045
1621479300000|2021-05-20 02:55:00|38074.6|37924.6|38210.7|38060.7|38313.6|38163.6|38069.7|37919.7|1059
1621479600000|2021-05-20 03:00:00|38201.7|38051.7|38365.9|38215.9|38502.5|38352.5|38081.7|37931.7|1091
1621479900000|2021-05-20 03:05:00|38363.7|38213.7|38383.4|38233.4|38422.7|38272.7|38194.6|38044.6|1061
1621480200000|2021-05-20 03:10:00|38381|38231|38595.6|38445.6|38683.1|38533.1|38332.3|38182.3|1074
1621480500000|2021-05-20 03:15:00|38593.9|38443.9|38235.2|38085.2|38596.3|38446.3|38173.6|38023.6|1085
1621480800000|2021-05-20 03:20:00|38235.4|38085.4|38222.5|38072.5|38294.9|38144.9|38111.6|37961.6|1040
1621481100000|2021-05-20 03:25:00|38222.8|38072.8|38501.5|38351.5|38532.6|38382.6|38183.5|38033.5|968
1621481400000|2021-05-20 03:30:00|38498.5|38348.5|38001.7|37851.7|38503.6|38353.6|37997.8|37847.8|1088
1621481700000|2021-05-20 03:35:00|38001.6|37851.6|38061.9|37911.9|38237.6|38087.6|37977.2|37827.2|1071
1621482000000|2021-05-20 03:40:00|38066.3|37916.3|38076.5|37926.5|38158|38008|38002.8|37852.8|1000
1621482300000|2021-05-20 03:45:00|38075.5|37925.5|38312.9|38162.9|38345.1|38195.1|38075.5|37925.5|1010
1621482600000|2021-05-20 03:50:00|38316.9|38166.9|38317.7|38167.7|38459.9|38309.9|38250.7|38100.7|1078
1621482900000|2021-05-20 03:55:00|38317.1|38167.1|38444.8|38294.8|38464.6|38314.6|38100|37950|1077
1621483200000|2021-05-20 04:00:00|38450.4|38300.4|39359.8|39209.8|39361.3|39211.3|38327.5|38177.5|1107
1621483500000|2021-05-20 04:05:00|39360.4|39210.4|39525.8|39375.8|39537.3|39387.3|39230.6|39080.6|1102
1621483800000|2021-05-20 04:10:00|39531|39381|39425|39275|39589.4|39439.4|39382.3|39232.3|1061
1621484100000|2021-05-20 04:15:00|39425.9|39275.9|39745.5|39595.5|39752.1|39602.1|39425.9|39275.9|1070
1621484400000|2021-05-20 04:20:00|39740|39590|39670|39520|39857.8|39707.8|39635.7|39485.7|1107
1621484700000|2021-05-20 04:25:00|39673|39523|39702.3|39552.3|39779|39629|39586.3|39436.3|1101
1621485000000|2021-05-20 04:30:00|39702.9|39552.9|39502.9|39352.9|39714|39564|39490.3|39340.3|1050
1621485300000|2021-05-20 04:35:00|39505.2|39355.2|39468.3|39318.3|39577.8|39427.8|39468.1|39318.1|1010
1621485600000|2021-05-20 04:40:00|39465.8|39315.8|39458.3|39308.3|39523|39373|39280|39130|1114
1621485900000|2021-05-20 04:45:00|39456.9|39306.9|39518.9|39368.9|39532.9|39382.9|39434.8|39284.8|1002
1621486200000|2021-05-20 04:50:00|39517.1|39367.1|39418.3|39268.3|39532.7|39382.7|39326.6|39176.6|952
1621486500000|2021-05-20 04:55:00|39418.2|39268.2|39520.4|39370.4|39687|39537|39399.3|39249.3|1053
1621486800000|2021-05-20 05:00:00|39523.5|39373.5|39739.5|39589.5|39760.1|39610.1|39503.5|39353.5|1061
1621487100000|2021-05-20 05:05:00|39741.7|39591.7|40009.1|39859.1|40016.7|39866.7|39677.9|39527.9|1067
1621487400000|2021-05-20 05:10:00|40008.6|39858.6|39660.9|39510.9|40010|39860|39653.7|39503.7|1079
1621487700000|2021-05-20 05:15:00|39660.1|39510.1|39770.8|39620.8|39837.9|39687.9|39613.3|39463.3|1001
1621488000000|2021-05-20 05:20:00|39770.9|39620.9|39497.4|39347.4|39780.1|39630.1|39484.2|39334.2|978
1621488300000|2021-05-20 05:25:00|39494.7|39344.7|39377.1|39227.1|39510.6|39360.6|39317.6|39167.6|1056
1621488600000|2021-05-20 05:30:00|39379.4|39229.4|39599.5|39449.5|39599.6|39449.6|39362.4|39212.4|960
1621488900000|2021-05-20 05:35:00|39598.7|39448.7|39807.3|39657.3|39836.3|39686.3|39590.5|39440.5|975
1621489200000|2021-05-20 05:40:00|39808.2|39658.2|40055.7|39905.7|40056.1|39906.1|39798.1|39648.1|948
1621489500000|2021-05-20 05:45:00|40060.3|39910.3|39969|39819|40071.1|39921.1|39939.4|39789.4|975
1621489800000|2021-05-20 05:50:00|39968.2|39818.2|39972.6|39822.6|40076.5|39926.5|39847.4|39697.4|958
1621490100000|2021-05-20 05:55:00|39973.5|39823.5|40014.9|39864.9|40016.5|39866.5|39827.6|39677.6|1062
1621490400000|2021-05-20 06:00:00|40013.6|39863.6|39733.6|39583.6|40228.9|40078.9|39733.6|39583.6|1038
1621490700000|2021-05-20 06:05:00|39734.5|39584.5|39666.5|39516.5|39807.1|39657.1|39493.5|39343.5|1073
1621491000000|2021-05-20 06:10:00|39668.2|39518.2|39674.8|39524.8|39772.2|39622.2|39512.9|39362.9|1020
1621491300000|2021-05-20 06:15:00|39673.7|39523.7|39425.8|39275.8|39683.5|39533.5|39384.1|39234.1|1078
1621491600000|2021-05-20 06:20:00|39422.7|39272.7|39526|39376|39576.3|39426.3|39412.2|39262.2|1015
1621491900000|2021-05-20 06:25:00|39525.8|39375.8|39468.8|39318.8|39723.4|39573.4|39456.3|39306.3|1039
1621492200000|2021-05-20 06:30:00|39468.1|39318.1|39790.3|39640.3|39875|39725|39451.1|39301.1|992
1621492500000|2021-05-20 06:35:00|39786|39636|39969.1|39819.1|40114.5|39964.5|39778.7|39628.7|1030
1621492800000|2021-05-20 06:40:00|39966.6|39816.6|40124.1|39974.1|40161.9|40011.9|39854.6|39704.6|1026
1621493100000|2021-05-20 06:45:00|40124.7|39974.7|39986.3|39836.3|40159.3|40009.3|39934.4|39784.4|1002
1621493400000|2021-05-20 06:50:00|39986.5|39836.5|40019.9|39869.9|40085.7|39935.7|39983.2|39833.2|903
1621493700000|2021-05-20 06:55:00|40020.5|39870.5|39867.1|39717.1|40254.3|40104.3|39828.3|39678.3|994
1621494000000|2021-05-20 07:00:00|39866.9|39716.9|40342.3|40192.3|40528.1|40378.1|39850.5|39700.5|1065
1621494300000|2021-05-20 07:05:00|40342.5|40192.5|40110.1|39960.1|40425|40275|40110|39960|1098
1621494600000|2021-05-20 07:10:00|40111.1|39961.1|40242.1|40092.1|40258.4|40108.4|40111.1|39961.1|1073
1621494900000|2021-05-20 07:15:00|40243.5|40093.5|40358.4|40208.4|40485.2|40335.2|40186.7|40036.7|1081
1621495200000|2021-05-20 07:20:00|40357.9|40207.9|40449.3|40299.3|40528|40378|40313.4|40163.4|1029
1621495500000|2021-05-20 07:25:00|40447.6|40297.6|40792.3|40642.3|40833.7|40683.7|40351.7|40201.7|1006
1621495800000|2021-05-20 07:30:00|40789.5|40639.5|40563.7|40413.7|40789.5|40639.5|40550.7|40400.7|1067
1621496100000|2021-05-20 07:35:00|40562.2|40412.2|40700.8|40550.8|40799|40649|40556.7|40406.7|1079
1621496400000|2021-05-20 07:40:00|40704.7|40554.7|40478.7|40328.7|40704.7|40554.7|40414.3|40264.3|990
1621496700000|2021-05-20 07:45:00|40478.6|40328.6|40311.5|40161.5|40636.6|40486.6|40286|40136|1061
1621497000000|2021-05-20 07:50:00|40311.1|40161.1|40052.2|39902.2|40328.7|40178.7|39954.7|39804.7|1090
1621497300000|2021-05-20 07:55:00|40052.7|39902.7|40077.6|39927.6|40188.2|40038.2|40012.1|39862.1|1057
1621497600000|2021-05-20 08:00:00|40071.3|39921.3|40331.6|40181.6|40337.9|40187.9|40003.9|39853.9|911
1621497900000|2021-05-20 08:05:00|40329.3|40179.3|39855.3|39705.3|40342.8|40192.8|39855.3|39705.3|1027
1621498200000|2021-05-20 08:10:00|39848|39698|39731.3|39581.3|39914.9|39764.9|39683.8|39533.8|1040
1621498500000|2021-05-20 08:15:00|39728.4|39578.4|39957.7|39807.7|39972.3|39822.3|39727.4|39577.4|996
1621498800000|2021-05-20 08:20:00|39952.2|39802.2|39945.4|39795.4|40036.2|39886.2|39928.7|39778.7|969
1621499100000|2021-05-20 08:25:00|39950.4|39800.4|39861.8|39711.8|39954.1|39804.1|39645.1|39495.1|1040
1621499400000|2021-05-20 08:30:00|39867.3|39717.3|39614.2|39464.2|39887.4|39737.4|39570|39420|1020
1621499700000|2021-05-20 08:35:00|39614|39464|39651.8|39501.8|39669.1|39519.1|39487.8|39337.8|949
1621500000000|2021-05-20 08:40:00|39654|39504|39721.2|39571.2|39795|39645|39611.2|39461.2|914
1621500300000|2021-05-20 08:45:00|39721.1|39571.1|39554.8|39404.8|39747.6|39597.6|39455.9|39305.9|1045
1621500600000|2021-05-20 08:50:00|39554.1|39404.1|39743.5|39593.5|39776.3|39626.3|39551.4|39401.4|939
1621500900000|2021-05-20 08:55:00|39740.7|39590.7|39931.5|39781.5|39946.2|39796.2|39731.2|39581.2|959
1621501200000|2021-05-20 09:00:00|39934.7|39784.7|39878.2|39728.2|39965.5|39815.5|39800.1|39650.1|858
1621501500000|2021-05-20 09:05:00|39879.5|39729.5|39594|39444|39879.5|39729.5|39537.6|39387.6|932
1621501800000|2021-05-20 09:10:00|39592.8|39442.8|39727.4|39577.4|39855.6|39705.6|39592.2|39442.2|984
1621502100000|2021-05-20 09:15:00|39729.2|39579.2|39498.3|39348.3|39765.6|39615.6|39475.5|39325.5|1079
1621502400000|2021-05-20 09:20:00|39498.8|39348.8|39171.9|39021.9|39587.5|39437.5|39169.1|39019.1|1048
1621502700000|2021-05-20 09:25:00|39170.7|39020.7|39180|39030|39243|39093|39157.7|39007.7|1019
1621503000000|2021-05-20 09:30:00|39178.4|39028.4|39317.7|39167.7|39356.8|39206.8|38900.5|38750.5|1084
1621503300000|2021-05-20 09:35:00|39313.9|39163.9|39450.8|39300.8|39492|39342|39313.9|39163.9|993
1621503600000|2021-05-20 09:40:00|39450.7|39300.7|39683.9|39533.9|39735.5|39585.5|39450.4|39300.4|1030
1621503900000|2021-05-20 09:45:00|39684.2|39534.2|40044.1|39894.1|40046.7|39896.7|39626.1|39476.1|1071
1621504200000|2021-05-20 09:50:00|40044.3|39894.3|40181.7|40031.7|40260.4|40110.4|39987.9|39837.9|1107
1621504500000|2021-05-20 09:55:00|40185.6|40035.6|40044.6|39894.6|40188.7|40038.7|40012.8|39862.8|1081
1621504800000|2021-05-20 10:00:00|40046.3|39896.3|39988.8|39838.8|40140.5|39990.5|39919.6|39769.6|1060
1621505100000|2021-05-20 10:05:00|39989.8|39839.8|39972.6|39822.6|40046.3|39896.3|39892|39742|1068
1621505400000|2021-05-20 10:10:00|39970.7|39820.7|40117.2|39967.2|40121|39971|39913.3|39763.3|1025
1621505700000|2021-05-20 10:15:00|40117.8|39967.8|39862.2|39712.2|40320.3|40170.3|39826.2|39676.2|1096
1621506000000|2021-05-20 10:20:00|39861.8|39711.8|39890.7|39740.7|39890.7|39740.7|39661.5|39511.5|1069
1621506300000|2021-05-20 10:25:00|39890.9|39740.9|40022.8|39872.8|40030.2|39880.2|39871.1|39721.1|971
1621506600000|2021-05-20 10:30:00|40027.8|39877.8|39998.2|39848.2|40027.8|39877.8|39720.8|39570.8|1084
1621506900000|2021-05-20 10:35:00|39997.3|39847.3|40094.3|39944.3|40094.3|39944.3|39924.2|39774.2|899
1621507200000|2021-05-20 10:40:00|40094.4|39944.4|40116.8|39966.8|40186.7|40036.7|39929.4|39779.4|1058
1621507500000|2021-05-20 10:45:00|40113|39963|40494.9|40344.9|40563.4|40413.4|40111.4|39961.4|1047
1621507800000|2021-05-20 10:50:00|40495.7|40345.7|40255.2|40105.2|40495.7|40345.7|40170.4|40020.4|1048
1621508100000|2021-05-20 10:55:00|40254.6|40104.6|40534.6|40384.6|40537.6|40387.6|40246.1|40096.1|1021
1621508400000|2021-05-20 11:00:00|40537.7|40387.7|40355.9|40205.9|40593.3|40443.3|40339.8|40189.8|1046
1621508700000|2021-05-20 11:05:00|40354.8|40204.8|40238.8|40088.8|40376.3|40226.3|40140.8|39990.8|1042
1621509000000|2021-05-20 11:10:00|40236.8|40086.8|40133.2|39983.2|40275.1|40125.1|40132.1|39982.1|992
1621509300000|2021-05-20 11:15:00|40132.3|39982.3|40257.2|40107.2|40295.9|40145.9|40009.5|39859.5|1063
1621509600000|2021-05-20 11:20:00|40255.8|40105.8|40023.1|39873.1|40289.9|40139.9|40008.7|39858.7|1100
1621509900000|2021-05-20 11:25:00|40021.6|39871.6|39866.2|39716.2|40033.2|39883.2|39864.1|39714.1|1024
1621510200000|2021-05-20 11:30:00|39866.3|39716.3|40155.8|40005.8|40156.7|40006.7|39866.3|39716.3|1059
1621510500000|2021-05-20 11:35:00|40155.5|40005.5|40524.4|40374.4|40600.1|40450.1|40110|39960|1032
1621510800000|2021-05-20 11:40:00|40528.6|40378.6|40767.1|40617.1|40782.7|40632.7|40523.8|40373.8|1055
1621511100000|2021-05-20 11:45:00|40771.2|40621.2|40639.4|40489.4|40797.9|40647.9|40570.7|40420.7|1043
1621511400000|2021-05-20 11:50:00|40642.9|40492.9|40526.8|40376.8|40644.3|40494.3|40463|40313|1019
1621511700000|2021-05-20 11:55:00|40525.8|40375.8|40542.5|40392.5|40632.5|40482.5|40440.8|40290.8|1073
1621512000000|2021-05-20 12:00:00|40552.4|40402.4|40462.7|40312.7|40788.4|40638.4|40456|40306|1070
1621512300000|2021-05-20 12:05:00|40464|40314|40273.5|40123.5|40479.7|40329.7|40244.5|40094.5|1031
1621512600000|2021-05-20 12:10:00|40274.4|40124.4|40441|40291|40508.6|40358.6|40268.2|40118.2|1053
1621512900000|2021-05-20 12:15:00|40440.9|40290.9|41651.2|41501.2|41651.2|41501.2|40427.7|40277.7|1137
1621513200000|2021-05-20 12:20:00|41645.4|41495.4|41434.2|41284.2|41830.2|41680.2|41395.8|41245.8|1113
1621513500000|2021-05-20 12:25:00|41432.3|41282.3|41831.3|41681.3|41840.5|41690.5|41334.9|41184.9|1116
1621513800000|2021-05-20 12:30:00|41829.3|41679.3|41720.9|41570.9|41841.9|41691.9|41685.9|41535.9|1057
1621514100000|2021-05-20 12:35:00|41717.4|41567.4|41981.3|41831.3|42011.4|41861.4|41573.3|41423.3|1107
1621514400000|2021-05-20 12:40:00|41980.3|41830.3|42024|41874|42058.6|41908.6|41917.4|41767.4|1090
1621514700000|2021-05-20 12:45:00|42027|41877|41947.7|41797.7|42041.8|41891.8|41897.5|41747.5|959
1621515000000|2021-05-20 12:50:00|41951.1|41801.1|42002|41852|42017.7|41867.7|41768.8|41618.8|1015
1621515300000|2021-05-20 12:55:00|42003.5|41853.5|41836.7|41686.7|42003.5|41853.5|41815.2|41665.2|1093
1621515600000|2021-05-20 13:00:00|41838.6|41688.6|42034.4|41884.4|42073.8|41923.8|41838.6|41688.6|1037
1621515900000|2021-05-20 13:05:00|42040.1|41890.1|42005.6|41855.6|42057.1|41907.1|41889.7|41739.7|946
1621516200000|2021-05-20 13:10:00|42004.8|41854.8|41907|41757|42017.6|41867.6|41798.2|41648.2|1004
1621516500000|2021-05-20 13:15:00|41904.7|41754.7|42468.9|42318.9|42523|42373|41872.4|41722.4|926
1621516800000|2021-05-20 13:20:00|42471.8|42321.8|42209.6|42059.6|42517.5|42367.5|42206.6|42056.6|789
1621517100000|2021-05-20 13:25:00|42209.1|42059.1|42441.9|42291.9|42517.7|42367.7|42137.2|41987.2|746
1621517400000|2021-05-20 13:30:00|42454.2|42304.2|42202.7|42052.7|42476.8|42326.8|42186.4|42036.4|765
1621517700000|2021-05-20 13:35:00|42215.3|42065.3|41887.5|41737.5|42270.9|42120.9|41582.1|41432.1|809
1621518000000|2021-05-20 13:40:00|41884.1|41734.1|41611.9|41461.9|42004.4|41854.4|41562|41412|811
1621518300000|2021-05-20 13:45:00|41609.8|41459.8|41980.9|41830.9|41992|41842|41609.8|41459.8|977
1621518600000|2021-05-20 13:50:00|41981.5|41831.5|41995.6|41845.6|42110.8|41960.8|41973.4|41823.4|977
1621518900000|2021-05-20 13:55:00|41984|41834|41860.8|41710.8|42030.3|41880.3|41825.6|41675.6|1010
1621519200000|2021-05-20 14:00:00|41864.3|41714.3|42269|42119|42291.6|42141.6|41864.3|41714.3|994
1621519500000|2021-05-20 14:05:00|42266.3|42116.3|42041.1|41891.1|42294.7|42144.7|41981.8|41831.8|1080
1621519800000|2021-05-20 14:10:00|42041.2|41891.2|41729.7|41579.7|42073|41923|41729.7|41579.7|1083
1621520100000|2021-05-20 14:15:00|41729.5|41579.5|41417.8|41267.8|41823.5|41673.5|41407.1|41257.1|1095
1621520400000|2021-05-20 14:20:00|41410.4|41260.4|41715.6|41565.6|41733.7|41583.7|41408.8|41258.8|1095
1621520700000|2021-05-20 14:25:00|41728.7|41578.7|41838|41688|41869.1|41719.1|41676.5|41526.5|963
1621521000000|2021-05-20 14:30:00|41853|41703|41950.6|41800.6|41980.5|41830.5|41599|41449|1095
1621521300000|2021-05-20 14:35:00|41949.5|41799.5|41827.5|41677.5|41972.9|41822.9|41799|41649|1009
1621521600000|2021-05-20 14:40:00|41828.1|41678.1|42008.8|41858.8|42124.7|41974.7|41698.2|41548.2|1098
1621521900000|2021-05-20 14:45:00|42005.5|41855.5|41962.1|41812.1|42081.9|41931.9|41835.3|41685.3|1093
1621522200000|2021-05-20 14:50:00|41965.9|41815.9|41675.2|41525.2|42028.7|41878.7|41551.3|41401.3|1098
1621522500000|2021-05-20 14:55:00|41670.3|41520.3|41560.7|41410.7|41697.6|41547.6|41501.5|41351.5|1089
1621522800000|2021-05-20 15:00:00|41561.1|41411.1|41766|41616|41766.1|41616.1|41536.7|41386.7|1090
1621523100000|2021-05-20 15:05:00|41765|41615|41913.3|41763.3|41942.9|41792.9|41708.5|41558.5|1021
1621523400000|2021-05-20 15:10:00|41910.2|41760.2|41889.6|41739.6|41963.5|41813.5|41805.4|41655.4|986
1621523700000|2021-05-20 15:15:00|41892.1|41742.1|42049.5|41899.5|42117.9|41967.9|41882.9|41732.9|1011
1621524000000|2021-05-20 15:20:00|42049.2|41899.2|42003.4|41853.4|42096.4|41946.4|41963.7|41813.7|999
1621524300000|2021-05-20 15:25:00|42003.7|41853.7|41917.3|41767.3|42012.4|41862.4|41777.3|41627.3|995
1621524600000|2021-05-20 15:30:00|41911.4|41761.4|41615.4|41465.4|41911.5|41761.5|41592.8|41442.8|1012
1621524900000|2021-05-20 15:35:00|41630.3|41480.3|41553.7|41403.7|41696.3|41546.3|41487.5|41337.5|998
1621525200000|2021-05-20 15:40:00|41536.5|41386.5|41721.7|41571.7|41789|41639|41528.4|41378.4|929
1621525500000|2021-05-20 15:45:00|41722.4|41572.4|41630.7|41480.7|41960.7|41810.7|41616.2|41466.2|1014
1621525800000|2021-05-20 15:50:00|41643.2|41493.2|41408.3|41258.3|41643.2|41493.2|41188.5|41038.5|1075
1621526100000|2021-05-20 15:55:00|41407.9|41257.9|41556.1|41406.1|41668.4|41518.4|41366.4|41216.4|1057
1621526400000|2021-05-20 16:00:00|41573.3|41423.3|40408.8|40258.8|41578.5|41428.5|40378.7|40228.7|1155
1621526700000|2021-05-20 16:05:00|40406.5|40256.5|40057|39907|40480.8|40330.8|39621.1|39471.1|1155
1621527000000|2021-05-20 16:10:00|40051.5|39901.5|39528|39378|40395.9|40245.9|39370.3|39220.3|1153
1621527300000|2021-05-20 16:15:00|39541.4|39391.4|39612.2|39462.2|39952|39802|39541.4|39391.4|1152
1621527600000|2021-05-20 16:20:00|39611.7|39461.7|39964.8|39814.8|39986.2|39836.2|39253.3|39103.3|1140
1621527900000|2021-05-20 16:25:00|39970.9|39820.9|39975.9|39825.9|40016.6|39866.6|39814.4|39664.4|1052
1621528200000|2021-05-20 16:30:00|39976.6|39826.6|39675.4|39525.4|40062.7|39912.7|39594.6|39444.6|1086
1621528500000|2021-05-20 16:35:00|39675.1|39525.1|39096.3|38946.3|39675.1|39525.1|38980.5|38830.5|1126
1621528800000|2021-05-20 16:40:00|39098|38948|38813|38663|39303.2|39153.2|38791.6|38641.6|1120
1621529100000|2021-05-20 16:45:00|38810.1|38660.1|38838.4|38688.4|38900.7|38750.7|38272.3|38122.3|1146
1621529400000|2021-05-20 16:50:00|38839.7|38689.7|39130.8|38980.8|39263.6|39113.6|38808|38658|1124
1621529700000|2021-05-20 16:55:00|39130.7|38980.7|39450.4|39300.4|39566.8|39416.8|39081|38931|1096
1621530000000|2021-05-20 17:00:00|39446.2|39296.2|39625.2|39475.2|39783.9|39633.9|39277.1|39127.1|1146
1621530300000|2021-05-20 17:05:00|39622.8|39472.8|39682.1|39532.1|39753.9|39603.9|39412|39262|1077
1621530600000|2021-05-20 17:10:00|39688.9|39538.9|39346.2|39196.2|39696.5|39546.5|39296.6|39146.6|1097
1621530900000|2021-05-20 17:15:00|39339.3|39189.3|39458.6|39308.6|39597.6|39447.6|38913.2|38763.2|1126
1621531200000|2021-05-20 17:20:00|39458.5|39308.5|39392.1|39242.1|39522.3|39372.3|39170.7|39020.7|1114
1621531500000|2021-05-20 17:25:00|39392.2|39242.2|39348.8|39198.8|39433.7|39283.7|39126.1|38976.1|1062
1621531800000|2021-05-20 17:30:00|39348.5|39198.5|39414.7|39264.7|39656.2|39506.2|39318.8|39168.8|1108
1621532100000|2021-05-20 17:35:00|39404|39254|39476.4|39326.4|39529.7|39379.7|39388.8|39238.8|1114
1621532400000|2021-05-20 17:40:00|39479.5|39329.5|39678.3|39528.3|39746.9|39596.9|39479.5|39329.5|1056
1621532700000|2021-05-20 17:45:00|39676.2|39526.2|39632.5|39482.5|39676.2|39526.2|39561.6|39411.6|912
1621533000000|2021-05-20 17:50:00|39632|39482|40088.5|39938.5|40218.4|40068.4|39592.4|39442.4|1095
1621533300000|2021-05-20 17:55:00|40079.5|39929.5|39874.2|39724.2|40094.6|39944.6|39796.5|39646.5|1097
1621533600000|2021-05-20 18:00:00|39867.9|39717.9|39692.1|39542.1|39867.9|39717.9|39671.7|39521.7|1096
1621533900000|2021-05-20 18:05:00|39696.8|39546.8|39567.1|39417.1|39793.8|39643.8|39483.1|39333.1|1121
1621534200000|2021-05-20 18:10:00|39567.5|39417.5|39453.4|39303.4|39575.8|39425.8|39400.5|39250.5|1108
1621534500000|2021-05-20 18:15:00|39447|39297|39643.2|39493.2|39798.3|39648.3|39447|39297|1098
1621534800000|2021-05-20 18:20:00|39651|39501|39765.3|39615.3|39866.4|39716.4|39467.3|39317.3|1096
1621535100000|2021-05-20 18:25:00|39766.9|39616.9|39942.8|39792.8|40037.9|39887.9|39746|39596|1067
1621535400000|2021-05-20 18:30:00|39944.2|39794.2|39947.9|39797.9|39977.3|39827.3|39838.7|39688.7|1079
1621535700000|2021-05-20 18:35:00|39948.6|39798.6|39841.1|39691.1|39989.2|39839.2|39809.4|39659.4|985
1621536000000|2021-05-20 18:40:00|39840.9|39690.9|39869.1|39719.1|39908.5|39758.5|39813.9|39663.9|930
1621536300000|2021-05-20 18:45:00|39868.1|39718.1|40101.9|39951.9|40130.2|39980.2|39866.7|39716.7|1061
1621536600000|2021-05-20 18:50:00|40102.8|39952.8|40041.3|39891.3|40107.3|39957.3|39919.5|39769.5|984
1621536900000|2021-05-20 18:55:00|40041.6|39891.6|39958.8|39808.8|40076.7|39926.7|39917.8|39767.8|986
1621537200000|2021-05-20 19:00:00|39958.6|39808.6|40151.7|40001.7|40254.7|40104.7|39956.6|39806.6|991
1621537500000|2021-05-20 19:05:00|40151.6|40001.6|39864.6|39714.6|40155.9|40005.9|39845.6|39695.6|1017
1621537800000|2021-05-20 19:10:00|39862|39712|39835.7|39685.7|39884.9|39734.9|39703.8|39553.8|1067
1621538100000|2021-05-20 19:15:00|39835.6|39685.6|40072.7|39922.7|40079.9|39929.9|39738|39588|1012
1621538400000|2021-05-20 19:20:00|40075.7|39925.7|40167.9|40017.9|40174.1|40024.1|39959.2|39809.2|1074
1621538700000|2021-05-20 19:25:00|40170.8|40020.8|40411.9|40261.9|40499.4|40349.4|40169.1|40019.1|1111
1621539000000|2021-05-20 19:30:00|40414.8|40264.8|40153.4|40003.4|40418.7|40268.7|40144.3|39994.3|1018
1621539300000|2021-05-20 19:35:00|40154|40004|40206.3|40056.3|40243.6|40093.6|40131.5|39981.5|1083
1621539600000|2021-05-20 19:40:00|40207|40057|40256.3|40106.3|40313.3|40163.3|40196.9|40046.9|1034
1621539900000|2021-05-20 19:45:00|40264.1|40114.1|40156.1|40006.1|40312.5|40162.5|40149.2|39999.2|1017
1621540200000|2021-05-20 19:50:00|40155.3|40005.3|40288.9|40138.9|40319.8|40169.8|40147.7|39997.7|969
1621540500000|2021-05-20 19:55:00|40283.1|40133.1|40332.1|40182.1|40506.7|40356.7|40138.9|39988.9|1022
1621540800000|2021-05-20 20:00:00|40313.5|40163.5|40228.4|40078.4|40343|40193|39853.4|39703.4|1119
1621541100000|2021-05-20 20:05:00|40223.1|40073.1|40638.5|40488.5|40715.4|40565.4|40198.4|40048.4|1072
1621541400000|2021-05-20 20:10:00|40650.4|40500.4|40366.1|40216.1|40657.2|40507.2|40362.6|40212.6|1010
1621541700000|2021-05-20 20:15:00|40366.2|40216.2|40534.7|40384.7|40573.2|40423.2|40358.7|40208.7|915
1621542000000|2021-05-20 20:20:00|40536.9|40386.9|40552.7|40402.7|40591.2|40441.2|40446.4|40296.4|950
1621542300000|2021-05-20 20:25:00|40549.1|40399.1|40601.9|40451.9|40702.5|40552.5|40531.6|40381.6|986
1621542600000|2021-05-20 20:30:00|40594.1|40444.1|40514|40364|40596.7|40446.7|40488.4|40338.4|947
1621542900000|2021-05-20 20:35:00|40513.3|40363.3|40294.7|40144.7|40513.3|40363.3|40276.3|40126.3|951
1621543200000|2021-05-20 20:40:00|40294.6|40144.6|40302.7|40152.7|40406.7|40256.7|40236.5|40086.5|986
1621543500000|2021-05-20 20:45:00|40305.1|40155.1|39963.9|39813.9|40333.8|40183.8|39954|39804|1090
1621543800000|2021-05-20 20:50:00|39963.8|39813.8|40096.9|39946.9|40138.2|39988.2|39959.7|39809.7|967
1621544100000|2021-05-20 20:55:00|40097|39947|40124|39974|40142|39992|39984.5|39834.5|868
1621544400000|2021-05-20 21:00:00|40123.1|39973.1|40012.9|39862.9|40147.9|39997.9|39844.2|39694.2|985
1621544700000|2021-05-20 21:05:00|40015.5|39865.5|40132|39982|40286|40136|39998.7|39848.7|939
1621545000000|2021-05-20 21:10:00|40133.1|39983.1|40446|40296|40446|40296|40133.1|39983.1|851
1621545300000|2021-05-20 21:15:00|40445.9|40295.9|40605|40455|40657.9|40507.9|40386.6|40236.6|871
1621545600000|2021-05-20 21:20:00|40610.6|40460.6|40831|40681|40831|40681|40590.4|40440.4|875
1621545900000|2021-05-20 21:25:00|40831.1|40681.1|40713.7|40563.7|40843.9|40693.9|40695.9|40545.9|926
1621546200000|2021-05-20 21:30:00|40713.5|40563.5|40752|40602|40784.6|40634.6|40663.6|40513.6|791
1621546500000|2021-05-20 21:35:00|40752.1|40602.1|40771.9|40621.9|40782.8|40632.8|40709.2|40559.2|636
1621546800000|2021-05-20 21:40:00|40771.8|40621.8|40765.2|40615.2|40909.1|40759.1|40718.9|40568.9|769
1621547100000|2021-05-20 21:45:00|40765.3|40615.3|40773.2|40623.2|40821.6|40671.6|40745.8|40595.8|634
1621547400000|2021-05-20 21:50:00|40779.4|40629.4|40759.5|40609.5|40843.5|40693.5|40713.9|40563.9|713
1621547700000|2021-05-20 21:55:00|40759.6|40609.6|40808.4|40658.4|40827.5|40677.5|40750.7|40600.7|826
1621548000000|2021-05-20 22:00:00|40807.9|40657.9|40706.5|40556.5|40807.9|40657.9|40609.9|40459.9|1023
1621548300000|2021-05-20 22:05:00|40706.4|40556.4|40593.6|40443.6|40725.7|40575.7|40559.8|40409.8|887
1621548600000|2021-05-20 22:10:00|40599.7|40449.7|40450.6|40300.6|40606|40456|40448.1|40298.1|1062
1621548900000|2021-05-20 22:15:00|40450.8|40300.8|40470.1|40320.1|40527.8|40377.8|40401|40251|1073
1621549200000|2021-05-20 22:20:00|40470.4|40320.4|40339.8|40189.8|40507.9|40357.9|40322.1|40172.1|1060
1621549500000|2021-05-20 22:25:00|40339.9|40189.9|40298.4|40148.4|40371.5|40221.5|40256.6|40106.6|1011
1621549800000|2021-05-20 22:30:00|40298.2|40148.2|39982.7|39832.7|40301.4|40151.4|39960.5|39810.5|1051
1621550100000|2021-05-20 22:35:00|39982.1|39832.1|39727|39577|40056.6|39906.6|39716.5|39566.5|1046
1621550400000|2021-05-20 22:40:00|39730.2|39580.2|39774.3|39624.3|39860.2|39710.2|39663.6|39513.6|1089
1621550700000|2021-05-20 22:45:00|39774|39624|40041.9|39891.9|40048.8|39898.8|39763.3|39613.3|1043
1621551000000|2021-05-20 22:50:00|40041|39891|41501.6|41351.6|41690.6|41540.6|39989.6|39839.6|1085
1621551300000|2021-05-20 22:55:00|41509.8|41359.8|41630.8|41480.8|41864.6|41714.6|41296.3|41146.3|1153
1621551600000|2021-05-20 23:00:00|41624.6|41474.6|41267.2|41117.2|41783.1|41633.1|41247.6|41097.6|1153
1621551900000|2021-05-20 23:05:00|41268.6|41118.6|41083.2|40933.2|41268.6|41118.6|40927.2|40777.2|1124
1621552200000|2021-05-20 23:10:00|41086.2|40936.2|41150.6|41000.6|41322.7|41172.7|40982.2|40832.2|1136
1621552500000|2021-05-20 23:15:00|41140|40990|41167.1|41017.1|41370.9|41220.9|41071.2|40921.2|1140
1621552800000|2021-05-20 23:20:00|41163.4|41013.4|41227.6|41077.6|41244.7|41094.7|41075.2|40925.2|983
1621553100000|2021-05-20 23:25:00|41224.8|41074.8|41135.9|40985.9|41240.2|41090.2|41124.4|40974.4|957
1621553400000|2021-05-20 23:30:00|41134.1|40984.1|41006|40856|41134.7|40984.7|40840.6|40690.6|1077
1621553700000|2021-05-20 23:35:00|41005.3|40855.3|40891.7|40741.7|41056.4|40906.4|40876.8|40726.8|1023
1621554000000|2021-05-20 23:40:00|40891.8|40741.8|40772.1|40622.1|41218|41068|40605|40455|1159
1621554300000|2021-05-20 23:45:00|40773.8|40623.8|40473.4|40323.4|40794.1|40644.1|40444.8|40294.8|1129
1621554600000|2021-05-20 23:50:00|40472.7|40322.7|40582.2|40432.2|40615|40465|40415.5|40265.5|1087
1621554900000|2021-05-20 23:55:00|40579.7|40429.7|40650.8|40500.8|40897.6|40747.6|40544.1|40394.1|1122
1621555200000|2021-05-21 00:00:00|40665.4|40515.4|40949.2|40799.2|41235.2|41085.2|40623.7|40473.7|1133
1621555500000|2021-05-21 00:05:00|40947.2|40797.2|40887|40737|40957.4|40807.4|40747.8|40597.8|1124
1621555800000|2021-05-21 00:10:00|40885.4|40735.4|41114|40964|41116.6|40966.6|40862.8|40712.8|1092
1621556100000|2021-05-21 00:15:00|41112.2|40962.2|41082.1|40932.1|41152.5|41002.5|40933|40783|1050
1621556400000|2021-05-21 00:20:00|41083.9|40933.9|41094.8|40944.8|41140.1|40990.1|40891.6|40741.6|1097
1621556700000|2021-05-21 00:25:00|41094.6|40944.6|41170.7|41020.7|41280.9|41130.9|41033.8|40883.8|1001
1621557000000|2021-05-21 00:30:00|41171.4|41021.4|41416|41266|41478.8|41328.8|41121.1|40971.1|1076
1621557300000|2021-05-21 00:35:00|41415.9|41265.9|41446.1|41296.1|41469.6|41319.6|41346.1|41196.1|1014
1621557600000|2021-05-21 00:40:00|41446.3|41296.3|42137.9|41987.9|42301.3|42151.3|41399.2|41249.2|1117
1621557900000|2021-05-21 00:45:00|42137.1|41987.1|41839.2|41689.2|42186.2|42036.2|41836.7|41686.7|1120
1621558200000|2021-05-21 00:50:00|41838.1|41688.1|41966.4|41816.4|41999.6|41849.6|41756.2|41606.2|1081
1621558500000|2021-05-21 00:55:00|41973.4|41823.4|41850.6|41700.6|41973.4|41823.4|41717.7|41567.7|1059
1621558800000|2021-05-21 01:00:00|41849.9|41699.9|41891.6|41741.6|41891.6|41741.6|41738.9|41588.9|935
1621559100000|2021-05-21 01:05:00|41887.9|41737.9|41867.2|41717.2|41926.3|41776.3|41712.8|41562.8|996
1621559400000|2021-05-21 01:10:00|41872.2|41722.2|41736.2|41586.2|41880.1|41730.1|41734.6|41584.6|976
1621559700000|2021-05-21 01:15:00|41736.4|41586.4|41692|41542|41760.9|41610.9|41575|41425|1058
1621560000000|2021-05-21 01:20:00|41692.7|41542.7|41724.1|41574.1|41755.5|41605.5|41632.3|41482.3|859
1621560300000|2021-05-21 01:25:00|41720.8|41570.8|41632.5|41482.5|41870.7|41720.7|41628.9|41478.9|1047
1621560600000|2021-05-21 01:30:00|41632.7|41482.7|41826.7|41676.7|41860.3|41710.3|41632.5|41482.5|1057
1621560900000|2021-05-21 01:35:00|41829.5|41679.5|41856.2|41706.2|41893|41743|41741.4|41591.4|984
1621561200000|2021-05-21 01:40:00|41854|41704|41831.5|41681.5|41936.3|41786.3|41801|41651|1038
1621561500000|2021-05-21 01:45:00|41824.4|41674.4|41745|41595|41824.4|41674.4|41580.4|41430.4|1008
1621561800000|2021-05-21 01:50:00|41743|41593|41576.8|41426.8|41762.5|41612.5|41554.3|41404.3|923
1621562100000|2021-05-21 01:55:00|41576.1|41426.1|41577.7|41427.7|41645.6|41495.6|41435.4|41285.4|1052
1621562400000|2021-05-21 02:00:00|41578.3|41428.3|41587.3|41437.3|41594.9|41444.9|41347.5|41197.5|1083
1621562700000|2021-05-21 02:05:00|41588.8|41438.8|41571|41421|41590.8|41440.8|41464.8|41314.8|1042
1621563000000|2021-05-21 02:10:00|41571.3|41421.3|41604.4|41454.4|41649.8|41499.8|41568.8|41418.8|973
1621563300000|2021-05-21 02:15:00|41604.1|41454.1|41439.6|41289.6|41750.5|41600.5|41420.3|41270.3|1036
1621563600000|2021-05-21 02:20:00|41439|41289|41261|41111|41521.7|41371.7|41244.1|41094.1|1000
1621563900000|2021-05-21 02:25:00|41257.9|41107.9|41300.4|41150.4|41385.2|41235.2|41220.4|41070.4|1066
1621564200000|2021-05-21 02:30:00|41314|41164|41424|41274|41434.8|41284.8|41267.2|41117.2|888
1621564500000|2021-05-21 02:35:00|41423.9|41273.9|41333.7|41183.7|41441.7|41291.7|41224.7|41074.7|860
1621564800000|2021-05-21 02:40:00|41344.2|41194.2|41386.5|41236.5|41440.8|41290.8|41329.2|41179.2|908
1621565100000|2021-05-21 02:45:00|41387|41237|41343|41193|41498.2|41348.2|41298.1|41148.1|933
1621565400000|2021-05-21 02:50:00|41333.8|41183.8|41315|41165|41433.8|41283.8|41247.5|41097.5|938
1621565700000|2021-05-21 02:55:00|41298.6|41148.6|41386.6|41236.6|41465.4|41315.4|41276.6|41126.6|818
1621566000000|2021-05-21 03:00:00|41386.5|41236.5|41186|41036|41417.8|41267.8|41174|41024|793
1621566300000|2021-05-21 03:05:00|41185.9|41035.9|41104.1|40954.1|41283.6|41133.6|41051.3|40901.3|850
1621566600000|2021-05-21 03:10:00|41111.3|40961.3|41095.3|40945.3|41162.6|41012.6|41040.7|40890.7|924
1621566900000|2021-05-21 03:15:00|41099.4|40949.4|41191.9|41041.9|41224.1|41074.1|41047.9|40897.9|763
1621567200000|2021-05-21 03:20:00|41191.7|41041.7|40853.1|40703.1|41198.3|41048.3|40835.5|40685.5|1009
1621567500000|2021-05-21 03:25:00|40855.6|40705.6|40752.5|40602.5|40884.9|40734.9|40729.5|40579.5|1010
1621567800000|2021-05-21 03:30:00|40745.6|40595.6|40831.3|40681.3|40854.7|40704.7|40592.7|40442.7|941
1621568100000|2021-05-21 03:35:00|40831.4|40681.4|40985.8|40835.8|41014.1|40864.1|40754.3|40604.3|933
1621568400000|2021-05-21 03:40:00|40985.5|40835.5|40830.2|40680.2|40986|40836|40771.5|40621.5|831
1621568700000|2021-05-21 03:45:00|40825.7|40675.7|40901.5|40751.5|40926|40776|40820.7|40670.7|862
1621569000000|2021-05-21 03:50:00|40901.3|40751.3|40955.7|40805.7|40963|40813|40760.8|40610.8|924
1621569300000|2021-05-21 03:55:00|40956.1|40806.1|40820.5|40670.5|40959|40809|40796.6|40646.6|961
1621569600000|2021-05-21 04:00:00|40817.8|40667.8|40647.3|40497.3|40838.1|40688.1|40494.8|40344.8|1041
1621569900000|2021-05-21 04:05:00|40647.2|40497.2|40692.1|40542.1|40787.3|40637.3|40603.8|40453.8|1001
1621570200000|2021-05-21 04:10:00|40693.2|40543.2|40480.8|40330.8|40698.6|40548.6|40479.1|40329.1|986
1621570500000|2021-05-21 04:15:00|40480.4|40330.4|40610.5|40460.5|40726.5|40576.5|40480.4|40330.4|943
1621570800000|2021-05-21 04:20:00|40610.2|40460.2|40455.5|40305.5|40665.4|40515.4|40454|40304|851
1621571100000|2021-05-21 04:25:00|40453.5|40303.5|40232.3|40082.3|40480.7|40330.7|40210.2|40060.2|1025
1621571400000|2021-05-21 04:30:00|40232.4|40082.4|39959.3|39809.3|40361|40211|39953.2|39803.2|1051
1621571700000|2021-05-21 04:35:00|39953.3|39803.3|39872.3|39722.3|40048.7|39898.7|39832.2|39682.2|1046
1621572000000|2021-05-21 04:40:00|39875.6|39725.6|39992.2|39842.2|40074.7|39924.7|39871.5|39721.5|942
1621572300000|2021-05-21 04:45:00|39992.8|39842.8|40156.5|40006.5|40236.9|40086.9|39991.8|39841.8|1002
1621572600000|2021-05-21 04:50:00|40156.3|40006.3|40062.3|39912.3|40175.1|40025.1|39996.1|39846.1|902
1621572900000|2021-05-21 04:55:00|40062.5|39912.5|40094.5|39944.5|40164.4|40014.4|40016.4|39866.4|993
1621573200000|2021-05-21 05:00:00|40094.1|39944.1|40399.6|40249.6|40417.7|40267.7|40081.8|39931.8|930
1621573500000|2021-05-21 05:05:00|40401.7|40251.7|40153.3|40003.3|40411.4|40261.4|40140.4|39990.4|957
1621573800000|2021-05-21 05:10:00|40148.5|39998.5|39818.3|39668.3|40148.5|39998.5|39793.3|39643.3|1108
1621574100000|2021-05-21 05:15:00|39819.1|39669.1|40036|39886|40041.4|39891.4|39745|39595|1112
1621574400000|2021-05-21 05:20:00|40040.5|39890.5|39953.5|39803.5|40258.1|40108.1|39943.1|39793.1|1057
1621574700000|2021-05-21 05:25:00|39952.1|39802.1|40095.8|39945.8|40098.4|39948.4|39889.4|39739.4|1046
1621575000000|2021-05-21 05:30:00|40096|39946|40121.6|39971.6|40210.4|40060.4|40019.3|39869.3|989
1621575300000|2021-05-21 05:35:00|40117.8|39967.8|40323.8|40173.8|40329.9|40179.9|40098.6|39948.6|1001
1621575600000|2021-05-21 05:40:00|40323.9|40173.9|40251.5|40101.5|40324.7|40174.7|40184.9|40034.9|911
1621575900000|2021-05-21 05:45:00|40251.1|40101.1|40112.7|39962.7|40281|40131|40080.6|39930.6|944
1621576200000|2021-05-21 05:50:00|40109.5|39959.5|40187.8|40037.8|40212.5|40062.5|39971.5|39821.5|1044
1621576500000|2021-05-21 05:55:00|40183.7|40033.7|39971.1|39821.1|40183.7|40033.7|39901.6|39751.6|1003
1621576800000|2021-05-21 06:00:00|39979.1|39829.1|39624.1|39474.1|39983.8|39833.8|39583.9|39433.9|1041
1621577100000|2021-05-21 06:05:00|39626.8|39476.8|39460.7|39310.7|39757.9|39607.9|39447.6|39297.6|1069
1621577400000|2021-05-21 06:10:00|39460.6|39310.6|39366.8|39216.8|39595.9|39445.9|39362.7|39212.7|960
1621577700000|2021-05-21 06:15:00|39364.2|39214.2|39558.1|39408.1|39665.6|39515.6|39361.8|39211.8|1039
1621578000000|2021-05-21 06:20:00|39558.4|39408.4|39819.4|39669.4|39850.5|39700.5|39551.5|39401.5|1033
1621578300000|2021-05-21 06:25:00|39819.6|39669.6|39716.6|39566.6|39901.2|39751.2|39716.5|39566.5|983
1621578600000|2021-05-21 06:30:00|39717.7|39567.7|39972.2|39822.2|39991.6|39841.6|39717.7|39567.7|959
1621578900000|2021-05-21 06:35:00|39972.9|39822.9|39948.7|39798.7|40007|39857|39903.8|39753.8|975
1621579200000|2021-05-21 06:40:00|39945.9|39795.9|39939|39789|39979|39829|39894.9|39744.9|957
1621579500000|2021-05-21 06:45:00|39939.4|39789.4|40038.1|39888.1|40134.9|39984.9|39938.6|39788.6|1032
1621579800000|2021-05-21 06:50:00|40037.8|39887.8|39994.4|39844.4|40038.5|39888.5|39738.6|39588.6|1065
1621580100000|2021-05-21 06:55:00|39995.2|39845.2|40666.1|40516.1|40801.2|40651.2|39995.2|39845.2|1126
1621580400000|2021-05-21 07:00:00|40658.8|40508.8|40402.1|40252.1|40671.8|40521.8|40270.4|40120.4|1103
1621580700000|2021-05-21 07:05:00|40404.4|40254.4|40414.5|40264.5|40447.4|40297.4|40255.7|40105.7|1038
1621581000000|2021-05-21 07:10:00|40415.2|40265.2|39944.7|39794.7|40416.1|40266.1|39905|39755|1026
1621581300000|2021-05-21 07:15:00|39944.9|39794.9|39946.7|39796.7|40020.4|39870.4|39770.4|39620.4|1113
1621581600000|2021-05-21 07:20:00|39954.8|39804.8|39908.2|39758.2|39972.6|39822.6|39839.4|39689.4|1047
1621581900000|2021-05-21 07:25:00|39907.7|39757.7|39716.3|39566.3|39907.7|39757.7|39701.8|39551.8|977
1621582200000|2021-05-21 07:30:00|39717.6|39567.6|39824.6|39674.6|39897.7|39747.7|39708.9|39558.9|1039
1621582500000|2021-05-21 07:35:00|39820.9|39670.9|39679.7|39529.7|39839.8|39689.8|39621.8|39471.8|1011
1621582800000|2021-05-21 07:40:00|39678.9|39528.9|39770.6|39620.6|39821.4|39671.4|39665.7|39515.7|1022
1621583100000|2021-05-21 07:45:00|39771.1|39621.1|39918.3|39768.3|39934.8|39784.8|39771.1|39621.1|1022
1621583400000|2021-05-21 07:50:00|39914.8|39764.8|39997.7|39847.7|40000.3|39850.3|39878.6|39728.6|875
1621583700000|2021-05-21 07:55:00|39998|39848|39905.9|39755.9|39998|39848|39803.8|39653.8|957
1621584000000|2021-05-21 08:00:00|39905.8|39755.8|39791.5|39641.5|40096.2|39946.2|39763.4|39613.4|981
1621584300000|2021-05-21 08:05:00|39792.2|39642.2|39548.5|39398.5|39799.7|39649.7|39514.2|39364.2|1073
1621584600000|2021-05-21 08:10:00|39548.6|39398.6|39579.4|39429.4|39581.6|39431.6|39448.1|39298.1|1079
1621584900000|2021-05-21 08:15:00|39581.1|39431.1|39932.7|39782.7|40001|39851|39549.9|39399.9|1103
1621585200000|2021-05-21 08:20:00|39930.4|39780.4|40256.9|40106.9|40325.8|40175.8|39927.8|39777.8|1064
1621585500000|2021-05-21 08:25:00|40255.9|40105.9|40226.1|40076.1|40390|40240|40208.9|40058.9|1092
1621585800000|2021-05-21 08:30:00|40224.9|40074.9|40077.3|39927.3|40316|40166|40047.9|39897.9|1089
1621586100000|2021-05-21 08:35:00|40077.2|39927.2|39831.2|39681.2|40126.9|39976.9|39830.2|39680.2|1048
1621586400000|2021-05-21 08:40:00|39830|39680|39776.5|39626.5|39979.1|39829.1|39682.4|39532.4|1090
1621586700000|2021-05-21 08:45:00|39775.7|39625.7|39997.7|39847.7|40006.9|39856.9|39759.6|39609.6|1050
1621587000000|2021-05-21 08:50:00|40013.4|39863.4|40135.7|39985.7|40218.6|40068.6|39977.8|39827.8|1021
1621587300000|2021-05-21 08:55:00|40135.9|39985.9|40147.2|39997.2|40154|40004|40012.4|39862.4|982
1621587600000|2021-05-21 09:00:00|40145.5|39995.5|40491.9|40341.9|40491.9|40341.9|40118.5|39968.5|1003
1621587900000|2021-05-21 09:05:00|40508.8|40358.8|40369.6|40219.6|40562|40412|40333|40183|1002
1621588200000|2021-05-21 09:10:00|40362.1|40212.1|40266|40116|40374|40224|40233.1|40083.1|1005
1621588500000|2021-05-21 09:15:00|40266.3|40116.3|40394.2|40244.2|40474|40324|40266.3|40116.3|932
1621588800000|2021-05-21 09:20:00|40390.9|40240.9|40496.4|40346.4|40517.4|40367.4|40343.4|40193.4|875
1621589100000|2021-05-21 09:25:00|40495.9|40345.9|40571.1|40421.1|40595.4|40445.4|40448.5|40298.5|965
1621589400000|2021-05-21 09:30:00|40571.5|40421.5|40642.6|40492.6|40854.1|40704.1|40512.9|40362.9|1086
1621589700000|2021-05-21 09:35:00|40642.9|40492.9|40863.7|40713.7|40863.7|40713.7|40530|40380|1050
1621590000000|2021-05-21 09:40:00|40863.6|40713.6|41135.7|40985.7|41141.9|40991.9|40715.6|40565.6|1070
1621590300000|2021-05-21 09:45:00|41135.3|40985.3|40941.9|40791.9|41160.6|41010.6|40906.9|40756.9|1018
1621590600000|2021-05-21 09:50:00|40942|40792|40962|40812|41053.7|40903.7|40873.6|40723.6|964
1621590900000|2021-05-21 09:55:00|40962.3|40812.3|40990.9|40840.9|41008.4|40858.4|40902.5|40752.5|1022
1621591200000|2021-05-21 10:00:00|40991|40841|41021.9|40871.9|41025|40875|40813.4|40663.4|1060
1621591500000|2021-05-21 10:05:00|41023|40873|40844.5|40694.5|41038.3|40888.3|40835.8|40685.8|995
1621591800000|2021-05-21 10:10:00|40844|40694|40925|40775|40970|40820|40841.1|40691.1|925
1621592100000|2021-05-21 10:15:00|40924.6|40774.6|40809.8|40659.8|41055.4|40905.4|40727.8|40577.8|1013
1621592400000|2021-05-21 10:20:00|40808.7|40658.7|40931.3|40781.3|41079.3|40929.3|40808.6|40658.6|996
1621592700000|2021-05-21 10:25:00|40931|40781|41026.4|40876.4|41236|41086|40926.5|40776.5|984
1621593000000|2021-05-21 10:30:00|41029.8|40879.8|41088.6|40938.6|41271.1|41121.1|41025.8|40875.8|1114
1621593300000|2021-05-21 10:35:00|41088.8|40938.8|41003.7|40853.7|41122.8|40972.8|40909.2|40759.2|1018
1621593600000|2021-05-21 10:40:00|41003.3|40853.3|41231.1|41081.1|41249.9|41099.9|40982.5|40832.5|1001
1621593900000|2021-05-21 10:45:00|41230.2|41080.2|41101.6|40951.6|41232.5|41082.5|41001.4|40851.4|938
1621594200000|2021-05-21 10:50:00|41101.8|40951.8|40920.4|40770.4|41131.9|40981.9|40867.7|40717.7|908
1621594500000|2021-05-21 10:55:00|40922|40772|40868.2|40718.2|40992.9|40842.9|40793.1|40643.1|1099
1621594800000|2021-05-21 11:00:00|40866.9|40716.9|40454.7|40304.7|40961.9|40811.9|40419.3|40269.3|1079
1621595100000|2021-05-21 11:05:00|40455.3|40305.3|40493.3|40343.3|40617|40467|40374.4|40224.4|1063
1621595400000|2021-05-21 11:10:00|40494.7|40344.7|40580.1|40430.1|40602.6|40452.6|40494.2|40344.2|941
1621595700000|2021-05-21 11:15:00|40583.8|40433.8|40483.1|40333.1|40658.1|40508.1|40481.4|40331.4|1046
1621596000000|2021-05-21 11:20:00|40482.7|40332.7|40547.9|40397.9|40586.1|40436.1|40481.1|40331.1|965
1621596300000|2021-05-21 11:25:00|40548.2|40398.2|40507.9|40357.9|40594.6|40444.6|40479.9|40329.9|938
1621596600000|2021-05-21 11:30:00|40508.8|40358.8|40821.8|40671.8|40859|40709|40508.8|40358.8|1036
1621596900000|2021-05-21 11:35:00|40823.8|40673.8|40623.5|40473.5|40824.9|40674.9|40623.5|40473.5|1014
1621597200000|2021-05-21 11:40:00|40623.4|40473.4|40635|40485|40744.7|40594.7|40572.7|40422.7|1051
1621597500000|2021-05-21 11:45:00|40637.6|40487.6|40827.8|40677.8|40929.9|40779.9|40634.3|40484.3|982
1621597800000|2021-05-21 11:50:00|40841.8|40691.8|40877.9|40727.9|40947.1|40797.1|40785.9|40635.9|1021
1621598100000|2021-05-21 11:55:00|40876.7|40726.7|41260.2|41110.2|41312.7|41162.7|40871.2|40721.2|977
1621598400000|2021-05-21 12:00:00|41257.6|41107.6|41375.7|41225.7|41602.4|41452.4|41249.9|41099.9|1094
1621598700000|2021-05-21 12:05:00|41375.6|41225.6|41039.4|40889.4|41391.3|41241.3|41024.3|40874.3|1050
1621599000000|2021-05-21 12:10:00|41040.3|40890.3|41295.3|41145.3|41333.7|41183.7|40909|40759|1077
1621599300000|2021-05-21 12:15:00|41295.2|41145.2|41135|40985|41387.9|41237.9|41134.2|40984.2|1081
1621599600000|2021-05-21 12:20:00|41135.2|40985.2|41056.4|40906.4|41194.4|41044.4|41013.1|40863.1|1066
1621599900000|2021-05-21 12:25:00|41056.7|40906.7|41006.2|40856.2|41156.4|41006.4|40958.8|40808.8|1042
1621600200000|2021-05-21 12:30:00|41009.9|40859.9|41031|40881|41129.5|40979.5|40896.3|40746.3|1041
1621600500000|2021-05-21 12:35:00|41031.1|40881.1|41128.8|40978.8|41130.9|40980.9|41005.7|40855.7|941
1621600800000|2021-05-21 12:40:00|41130.3|40980.3|41020.9|40870.9|41196.9|41046.9|40954|40804|993
1621601100000|2021-05-21 12:45:00|41020.6|40870.6|40865.6|40715.6|41114.6|40964.6|40799.4|40649.4|992
1621601400000|2021-05-21 12:50:00|40865.2|40715.2|40688.9|40538.9|40870.4|40720.4|40605.7|40455.7|1130
1621601700000|2021-05-21 12:55:00|40688.5|40538.5|40642.9|40492.9|40746.9|40596.9|40642.9|40492.9|1082
1621602000000|2021-05-21 13:00:00|40643.9|40493.9|40611.4|40461.4|40706.5|40556.5|40442.2|40292.2|1080
1621602300000|2021-05-21 13:05:00|40613.3|40463.3|40819.5|40669.5|40828.4|40678.4|40598|40448|1065
1621602600000|2021-05-21 13:10:00|40819.4|40669.4|40851.8|40701.8|40898.5|40748.5|40788.1|40638.1|1052
1621602900000|2021-05-21 13:15:00|40851.4|40701.4|41054.9|40904.9|41154.7|41004.7|40844.2|40694.2|1091
1621603200000|2021-05-21 13:20:00|41056|40906|41124.8|40974.8|41140.7|40990.7|40990|40840|985
1621603500000|2021-05-21 13:25:00|41124.9|40974.9|41198.8|41048.8|41205.8|41055.8|41067.3|40917.3|960
1621603800000|2021-05-21 13:30:00|41199.4|41049.4|41174.1|41024.1|41321.8|41171.8|41149.6|40999.6|809
1621604100000|2021-05-21 13:35:00|41170|41020|41256|41106|41282.3|41132.3|41167.2|41017.2|727
1621604400000|2021-05-21 13:40:00|41257.7|41107.7|41280|41130|41360.9|41210.9|41250.5|41100.5|715
1621604700000|2021-05-21 13:45:00|41279.4|41129.4|41271.9|41121.9|41305.5|41155.5|41167|41017|717
1621605000000|2021-05-21 13:50:00|41271.6|41121.6|41256.1|41106.1|41320.6|41170.6|41228.5|41078.5|652
1621605300000|2021-05-21 13:55:00|41259.8|41109.8|41235.8|41085.8|41281.7|41131.7|41202.9|41052.9|729
1621605600000|2021-05-21 14:00:00|41237.7|41087.7|41447.3|41297.3|41601.5|41451.5|41237.5|41087.5|1059
1621605900000|2021-05-21 14:05:00|41471|41321|41692.5|41542.5|41746.3|41596.3|41404.9|41254.9|1010
1621606200000|2021-05-21 14:10:00|41701.1|41551.1|40759.8|40609.8|41818.4|41668.4|40754.5|40604.5|1139
1621606500000|2021-05-21 14:15:00|40754.5|40604.5|39120.1|38970.1|40865.6|40715.6|38815.8|38665.8|1170
1621606800000|2021-05-21 14:20:00|39122.3|38972.3|38865.9|38715.9|39340.6|39190.6|38468.1|38318.1|1186
1621607100000|2021-05-21 14:25:00|38865.3|38715.3|38523.9|38373.9|38865.3|38715.3|37876.8|37726.8|1175
1621607400000|2021-05-21 14:30:00|38525.4|38375.4|38281.7|38131.7|38768.2|38605.6|38115.5|37965.5|1111
1621607700000|2021-05-21 14:35:00|38276.1|38126.1|36899.2|36749.2|38276.1|38126.1|36896.3|36746.3|1132
1621608000000|2021-05-21 14:40:00|36887.7|36737.7|38108|37958|38112.5|37962.5|36778.1|36628.1|1149
1621608300000|2021-05-21 14:45:00|38108.7|37958.7|37959.7|37809.7|38110.2|37960.2|37682.6|37532.6|1173
1621608600000|2021-05-21 14:50:00|37964.9|37814.9|38206.1|38056.1|38411.6|38261.6|37955.9|37805.9|1129
1621608900000|2021-05-21 14:55:00|38218.6|38068.6|37951.4|37801.4|38345.7|38195.7|37738.6|37588.6|1149
1621609200000|2021-05-21 15:00:00|37954.5|37804.5|38131.8|37981.8|38160.1|38010.1|37247|37097|1158
1621609500000|2021-05-21 15:05:00|38131.4|37981.4|38335.3|38185.3|38341.7|38191.7|37977.6|37827.6|1155
1621609800000|2021-05-21 15:10:00|38333.7|38183.7|38102.4|37952.4|38381.8|38231.8|37934.3|37784.3|1155
1621610100000|2021-05-21 15:15:00|38096.3|37946.3|38227|38077|38230|38080|37809.1|37659.1|1102
1621610400000|2021-05-21 15:20:00|38227.1|38077.1|37949.6|37799.6|38243.7|38093.7|37885|37735|1131
1621610700000|2021-05-21 15:25:00|37942.5|37792.5|37760.4|37610.4|37942.5|37792.5|37526|37376|1153
1621611000000|2021-05-21 15:30:00|37758.8|37608.8|37604.6|37454.6|38041.1|37891.1|37604.6|37454.6|1139
1621611300000|2021-05-21 15:35:00|37600.6|37450.6|37214.1|37064.1|37669.7|37519.7|37172.5|37022.5|1117
1621611600000|2021-05-21 15:40:00|37211.4|37061.4|37546.3|37396.3|37588.6|37438.6|37072.4|36922.4|1136
1621611900000|2021-05-21 15:45:00|37537.1|37387.1|37301.9|37151.9|37684.4|37534.4|37272.8|37122.8|1105
1621612200000|2021-05-21 15:50:00|37308.6|37158.6|36938.8|36788.8|37395.3|37245.3|36810.9|36660.9|1130
1621612500000|2021-05-21 15:55:00|36936.3|36786.3|36784.4|36634.4|37071.9|36921.9|36636.7|36486.7|1149
1621612800000|2021-05-21 16:00:00|36797.6|36647.6|37325.4|37175.4|37540.7|37390.7|36287.8|36137.8|1154
1621613100000|2021-05-21 16:05:00|37339.5|37189.5|36477.3|36327.3|37374.2|37224.2|36467.3|36317.3|1175
1621613400000|2021-05-21 16:10:00|36474.6|36324.6|37046.6|36896.6|37055.2|36905.2|36434.4|36284.4|1145
1621613700000|2021-05-21 16:15:00|37053|36903|37472.1|37322.1|37497.4|37347.4|36921|36771|1117
1621614000000|2021-05-21 16:20:00|37476.1|37326.1|37474.9|37324.9|37587.5|37437.5|37284.1|37134.1|1149
1621614300000|2021-05-21 16:25:00|37470.9|37320.9|37468.3|37318.3|37500.4|37350.4|37148.4|36998.4|1114
1621614600000|2021-05-21 16:30:00|37465.1|37315.1|37826.3|37676.3|37868|37718|37269.9|37119.9|1131
1621614900000|2021-05-21 16:35:00|37837.8|37687.8|37738.6|37588.6|37842.5|37692.5|37497.4|37347.4|1118
1621615200000|2021-05-21 16:40:00|37738.4|37588.4|37465|37315|37738.4|37588.4|37250.6|37100.6|1125
1621615500000|2021-05-21 16:45:00|37463.4|37313.4|37542.3|37392.3|37550.8|37400.8|37242.7|37092.7|1132
1621615800000|2021-05-21 16:50:00|37518.7|37368.7|37159.5|37009.5|37652|37502|37133.6|36983.6|1127
1621616100000|2021-05-21 16:55:00|37157.9|37007.9|37195|37045|37297.8|37147.8|37144.1|36994.1|1071
1621616400000|2021-05-21 17:00:00|37195.5|37045.5|36918.4|36768.4|37422.3|37272.3|36895.7|36745.7|1049
1621616700000|2021-05-21 17:05:00|36920.3|36770.3|37235|37085|37263.2|37113.2|36887.7|36737.7|1113
1621617000000|2021-05-21 17:10:00|37226.7|37076.7|37110.3|36960.3|37359|37209|37087|36937|1095
1621617300000|2021-05-21 17:15:00|37114|36964|37295.4|37145.4|37302.8|37152.8|37048.2|36898.2|1046
1621617600000|2021-05-21 17:20:00|37285.6|37135.6|37341.3|37191.3|37452|37302|37277.2|37127.2|1057
1621617900000|2021-05-21 17:25:00|37336.9|37186.9|37095.6|36945.6|37352.6|37202.6|37029.4|36879.4|1092
1621618200000|2021-05-21 17:30:00|37095.3|36945.3|37068.9|36918.9|37199.5|37049.5|36996.1|36846.1|1061
1621618500000|2021-05-21 17:35:00|37068.8|36918.8|36825|36675|37083.2|36933.2|36791.6|36641.6|1101
1621618800000|2021-05-21 17:40:00|36827.5|36677.5|37231.2|37081.2|37239|37089|36815.8|36665.8|981
1621619100000|2021-05-21 17:45:00|37225.2|37075.2|37166.3|37016.3|37284.6|37134.6|37139.9|36989.9|1029
1621619400000|2021-05-21 17:50:00|37170.8|37020.8|37147.1|36997.1|37174.6|37024.6|37075.7|36925.7|940
1621619700000|2021-05-21 17:55:00|37153.2|37003.2|37461.1|37311.1|37472.3|37322.3|37071.9|36921.9|930
1621620000000|2021-05-21 18:00:00|37461.5|37311.5|37288.5|37138.5|37467.1|37317.1|37236.7|37086.7|1027
1621620300000|2021-05-21 18:05:00|37291.3|37141.3|37028.7|36878.7|37319.7|37169.7|37014|36864|1002
1621620600000|2021-05-21 18:10:00|37033.2|36883.2|36943.2|36793.2|37090.2|36940.2|36934.6|36784.6|1014
1621620900000|2021-05-21 18:15:00|36936.9|36786.9|36779.8|36629.8|37050|36900|36751|36601|1036
1621621200000|2021-05-21 18:20:00|36782.6|36632.6|36599.7|36449.7|36867.6|36717.6|36525.4|36375.4|1085
1621621500000|2021-05-21 18:25:00|36597.9|36447.9|36643|36493|36709|36559|36596.8|36446.8|995
1621621800000|2021-05-21 18:30:00|36640.9|36490.9|36958.9|36808.9|37043.2|36893.2|36640.9|36490.9|1051
1621622100000|2021-05-21 18:35:00|36956.6|36806.6|37101.7|36951.7|37163.7|37013.7|36932.1|36782.1|974
1621622400000|2021-05-21 18:40:00|37102.7|36952.7|37258.3|37108.3|37350.5|37200.5|37091.6|36941.6|966
1621622700000|2021-05-21 18:45:00|37260.2|37110.2|37292.8|37142.8|37367.7|37217.7|37191.1|37041.1|1053
1621623000000|2021-05-21 18:50:00|37290.8|37140.8|37025.6|36875.6|37319.3|37169.3|36972.4|36822.4|998
1621623300000|2021-05-21 18:55:00|37028.5|36878.5|37287|37137|37306.3|37156.3|36891.6|36741.6|1034
1621623600000|2021-05-21 19:00:00|37282.8|37132.8|36942.5|36792.5|37288.9|37138.9|36922|36772|1053
1621623900000|2021-05-21 19:05:00|36942.4|36792.4|36813.1|36663.1|36975.1|36825.1|36776.2|36626.2|998
1621624200000|2021-05-21 19:10:00|36806.5|36656.5|37087.5|36937.5|37098.6|36948.6|36783.4|36633.4|1026
1621624500000|2021-05-21 19:15:00|37087.7|36937.7|36538.2|36388.2|37091.8|36941.8|36460.9|36310.9|1070
1621624800000|2021-05-21 19:20:00|36543|36393|36404.1|36254.1|36615.2|36465.2|36299.7|36149.7|1085
1621625100000|2021-05-21 19:25:00|36404.4|36254.4|36188.7|36038.7|36554.3|36404.3|36181|36031|1143
1621625400000|2021-05-21 19:30:00|36188|36038|35787.4|35637.4|36259|36109|35787.4|35637.4|1125
1621625700000|2021-05-21 19:35:00|35786.2|35636.2|36129.6|35979.6|36155.8|36005.8|35740.5|35590.5|1135
1621626000000|2021-05-21 19:40:00|36127.9|35977.9|35817.3|35667.3|36141.3|35991.3|35784.3|35634.3|1100
1621626300000|2021-05-21 19:45:00|35814.2|35664.2|36150.2|36000.2|36150.5|36000.5|35661.8|35511.8|1083
1621626600000|2021-05-21 19:50:00|36154.9|36004.9|36107.8|35957.8|36359.7|36209.7|35963.2|35813.2|1124
1621626900000|2021-05-21 19:55:00|36107.9|35957.9|36164.7|36014.7|36362.7|36212.7|36102.3|35952.3|1123
1621627200000|2021-05-21 20:00:00|36167.6|36017.6|36042|35892|36431.5|36281.5|36024.8|35874.8|1116
1621627500000|2021-05-21 20:05:00|36042.3|35892.3|35931|35781|36112.3|35962.3|35891.8|35741.8|1107
1621627800000|2021-05-21 20:10:00|35936.9|35786.9|35689.2|35539.2|36013.7|35863.7|35684.8|35534.8|1116
1621628100000|2021-05-21 20:15:00|35690.8|35540.8|35577.9|35427.9|35697.9|35547.9|35329.1|35179.1|1122
1621628400000|2021-05-21 20:20:00|35578.1|35428.1|35807.4|35657.4|35828|35678|35424.8|35274.8|1113
1621628700000|2021-05-21 20:25:00|35804.9|35654.9|36224.8|36074.8|36324.8|36174.8|35801|35651|1085
1621629000000|2021-05-21 20:30:00|36223.4|36073.4|35785.6|35635.6|36239.3|36089.3|35785.6|35635.6|1114
1621629300000|2021-05-21 20:35:00|35785.4|35635.4|36049.1|35899.1|36127.2|35977.2|35777.7|35627.7|1094
1621629600000|2021-05-21 20:40:00|36049.5|35899.5|36052.7|35902.7|36129.1|35979.1|35911.8|35761.8|1080
1621629900000|2021-05-21 20:45:00|36053.8|35903.8|35994|35844|36237.6|36087.6|35826.4|35676.4|1125
1621630200000|2021-05-21 20:50:00|35994.4|35844.4|35372.4|35222.4|35995.8|35845.8|35367.4|35217.4|1109
1621630500000|2021-05-21 20:55:00|35373.6|35223.6|35292.9|35142.9|35567|35417|35284|35134|819
1621674000000|2021-05-22 09:00:00|36971.9|36821.9|37008.3|36858.3|37026.9|36876.9|36932.9|36782.9|726
1621674300000|2021-05-22 09:05:00|37009.3|36859.3|36879.1|36729.1|37077.2|36927.2|36875.2|36725.2|973
1621674600000|2021-05-22 09:10:00|36878.4|36728.4|36909.9|36759.9|36917.1|36767.1|36794.2|36644.2|1012
1621674900000|2021-05-22 09:15:00|36910|36760|36680.4|36530.4|36949.7|36799.7|36629.5|36479.5|1071
1621675200000|2021-05-22 09:20:00|36678.3|36528.3|37450.1|37300.1|37452.8|37302.8|36669.3|36519.3|1067
1621675500000|2021-05-22 09:25:00|37458.3|37308.3|37208.6|37058.6|37458.3|37308.3|37167.1|37017.1|1130
1621675800000|2021-05-22 09:30:00|37205.9|37055.9|37245.4|37095.4|37442.1|37292.1|37205.9|37055.9|1087
1621676100000|2021-05-22 09:35:00|37238.8|37088.8|37395.8|37245.8|37450.3|37300.3|37221.8|37071.8|1086
1621676400000|2021-05-22 09:40:00|37385.9|37235.9|37326.3|37176.3|37429.9|37279.9|37316.5|37166.5|1018
1621676700000|2021-05-22 09:45:00|37325.7|37175.7|37311.2|37161.2|37366.4|37216.4|37245.1|37095.1|1039
1621677000000|2021-05-22 09:50:00|37311|37161|37106.9|36956.9|37311|37161|37082.5|36932.5|1077
1621677300000|2021-05-22 09:55:00|37108.1|36958.1|37283.7|37133.7|37288.4|37138.4|37082.8|36932.8|1025
1621677600000|2021-05-22 10:00:00|37283.4|37133.4|37005.7|36855.7|37543.5|37393.5|36973.2|36823.2|1137
1621677900000|2021-05-22 10:05:00|37004.6|36854.6|37042.3|36892.3|37154.2|37004.2|37004.6|36854.6|1107
1621678200000|2021-05-22 10:10:00|37046.6|36896.6|37203.2|37053.2|37247.6|37097.6|36997.8|36847.8|1093
1621678500000|2021-05-22 10:15:00|37201.3|37051.3|37130.4|36980.4|37362.2|37212.2|37130.4|36980.4|1062
1621678800000|2021-05-22 10:20:00|37130.8|36980.8|37092.8|36942.8|37244.2|37094.2|37082|36932|1015
1621679100000|2021-05-22 10:25:00|37093.7|36943.7|37497.8|37347.8|37528.5|37378.5|37093.7|36943.7|977
1621679400000|2021-05-22 10:30:00|37497.5|37347.5|37596.4|37446.4|37724.3|37574.3|37435.8|37285.8|1114
1621679700000|2021-05-22 10:35:00|37595.6|37445.6|37731.5|37581.5|37828.6|37678.6|37564.5|37414.5|1113
1621680000000|2021-05-22 10:40:00|37733.7|37583.7|37950.2|37800.2|37963.9|37813.9|37733.7|37583.7|1049
1621680300000|2021-05-22 10:45:00|37952.1|37802.1|38538.2|38388.2|38747.3|38597.3|37871.3|37721.3|1153
1621680600000|2021-05-22 10:50:00|38533.4|38383.4|38473.4|38323.4|38877|38727|38431.7|38281.7|1155
1621680900000|2021-05-22 10:55:00|38463.4|38313.4|38447.5|38297.5|38593.3|38443.3|38355.3|38205.3|1082
1621681200000|2021-05-22 11:00:00|38448.3|38298.3|38525.6|38375.6|38584|38434|38365.2|38215.2|1106
1621681500000|2021-05-22 11:05:00|38524.4|38374.4|38332.2|38182.2|38566.3|38416.3|38330|38180|1066
1621681800000|2021-05-22 11:10:00|38332.9|38182.9|38390.7|38240.7|38437.8|38287.8|38310.7|38160.7|994
1621682100000|2021-05-22 11:15:00|38390.6|38240.6|38277.7|38127.7|38481.7|38331.7|38227.7|38077.7|1053
1621682400000|2021-05-22 11:20:00|38279|38129|38283.3|38133.3|38363.8|38213.8|38274.2|38124.2|1005
1621682700000|2021-05-22 11:25:00|38282.6|38132.6|38273.7|38123.7|38383.2|38233.2|38217.9|38067.9|1010
1621683000000|2021-05-22 11:30:00|38274.1|38124.1|37944|37794|38417.4|38267.4|37807.9|37657.9|1088
1621683300000|2021-05-22 11:35:00|37946.2|37796.2|38004.9|37854.9|38103.4|37953.4|37919|37769|1092
1621683600000|2021-05-22 11:40:00|38005|37855|38074.1|37924.1|38160.8|38010.8|37979.9|37829.9|1041
1621683900000|2021-05-22 11:45:00|38077.4|37927.4|38128.4|37978.4|38161.9|38011.9|38032.9|37882.9|1026
1621684200000|2021-05-22 11:50:00|38126.9|37976.9|38178.5|38028.5|38228.3|38078.3|38069.6|37919.6|939
1621684500000|2021-05-22 11:55:00|38178.3|38028.3|38267|38117|38380|38230|38176.7|38026.7|1005
1621684800000|2021-05-22 12:00:00|38266.9|38116.9|38518.5|38368.5|38543.4|38393.4|38266.7|38116.7|1034
1621685100000|2021-05-22 12:05:00|38518.2|38368.2|38354.5|38204.5|38526.9|38376.9|38354.2|38204.2|986
1621685400000|2021-05-22 12:10:00|38354.4|38204.4|38054|37904|38394.1|38244.1|37996.6|37846.6|1030
1621685700000|2021-05-22 12:15:00|38053.5|37903.5|38179.6|38029.6|38189.9|38039.9|37879.9|37729.9|1131
1621686000000|2021-05-22 12:20:00|38179.7|38029.7|38607.2|38457.2|38676.5|38526.5|38179.7|38029.7|1084
1621686300000|2021-05-22 12:25:00|38607.3|38457.3|38591.1|38441.1|38620.5|38470.5|38401.4|38251.4|1091
1621686600000|2021-05-22 12:30:00|38601.6|38451.6|38559.8|38409.8|38801|38651|38555.5|38405.5|1050
1621686900000|2021-05-22 12:35:00|38559.2|38409.2|38652.6|38502.6|38691.5|38541.5|38559.2|38409.2|1017
1621687200000|2021-05-22 12:40:00|38653.3|38503.3|38528|38378|38761.7|38611.7|38499.2|38349.2|1124
1621687500000|2021-05-22 12:45:00|38529.5|38379.5|38310.4|38160.4|38540.4|38390.4|38297.7|38147.7|1116
1621687800000|2021-05-22 12:50:00|38310.7|38160.7|38336.3|38186.3|38442.3|38292.3|38280.8|38130.8|1070
1621688100000|2021-05-22 12:55:00|38336.5|38186.5|38269.2|38119.2|38374.3|38224.3|38189.6|38039.6|1125
1621688400000|2021-05-22 13:00:00|38269.7|38119.7|38319|38169|38423.6|38273.6|38150.5|38000.5|1068
1621688700000|2021-05-22 13:05:00|38311.5|38161.5|38286.1|38136.1|38376.5|38226.5|38092.3|37942.3|1102
1621689000000|2021-05-22 13:10:00|38290.5|38140.5|38408.7|38258.7|38443.2|38293.2|38285.8|38135.8|969
1621689300000|2021-05-22 13:15:00|38408.6|38258.6|38661.1|38511.1|38668.5|38518.5|38403|38253|1077
1621689600000|2021-05-22 13:20:00|38660.2|38510.2|38569.8|38419.8|38660.2|38510.2|38460|38310|1012
1621689900000|2021-05-22 13:25:00|38573.1|38423.1|38640.7|38490.7|38641.9|38491.9|38464.5|38314.5|1023
1621690200000|2021-05-22 13:30:00|38645.4|38495.4|38889.7|38739.7|38929.8|38779.8|38596.1|38446.1|1095
1621690500000|2021-05-22 13:35:00|38891.2|38741.2|38729.7|38579.7|38904|38754|38688.4|38538.4|1064
1621690800000|2021-05-22 13:40:00|38730.8|38580.8|38549.3|38399.3|38732.9|38582.9|38529.7|38379.7|1017
1621691100000|2021-05-22 13:45:00|38548|38398|38557|38407|38593.6|38443.6|38467.4|38317.4|1013
1621691400000|2021-05-22 13:50:00|38557.6|38407.6|38617.7|38467.7|38784.8|38634.8|38556.3|38406.3|1070
1621691700000|2021-05-22 13:55:00|38616|38466|38405.1|38255.1|38687.3|38537.3|38394|38244|978
1621692000000|2021-05-22 14:00:00|38408.2|38258.2|38315|38165|38541.6|38391.6|38305.1|38155.1|1024
1621692300000|2021-05-22 14:05:00|38313.9|38163.9|38212.7|38062.7|38367.1|38217.1|38187.4|38037.4|1046
1621692600000|2021-05-22 14:10:00|38213.6|38063.6|38265.2|38115.2|38309.2|38159.2|38160.2|38010.2|1085
1621692900000|2021-05-22 14:15:00|38260.9|38110.9|38380.1|38230.1|38438.5|38288.5|38233.5|38083.5|1019
1621693200000|2021-05-22 14:20:00|38380.8|38230.8|38557.2|38407.2|38567.3|38417.3|38380.8|38230.8|993
1621693500000|2021-05-22 14:25:00|38556.5|38406.5|38479|38329|38618.1|38468.1|38440.3|38290.3|1038
1621693800000|2021-05-22 14:30:00|38477.7|38327.7|37968|37818|38477.7|38327.7|37936.3|37786.3|1075
1621694100000|2021-05-22 14:35:00|37967.9|37817.9|37900.6|37750.6|38095.1|37945.1|37777.3|37627.3|1128
1621694400000|2021-05-22 14:40:00|37900.9|37750.9|37641.4|37491.4|37900.9|37750.9|37641.4|37491.4|1115
1621694700000|2021-05-22 14:45:00|37641.3|37491.3|37761.6|37611.6|37896|37746|37509.3|37359.3|1140
1621695000000|2021-05-22 14:50:00|37763.2|37613.2|37950.6|37800.6|37966.7|37816.7|37747.6|37597.6|1049
1621695300000|2021-05-22 14:55:00|37938.6|37788.6|37921.2|37771.2|38017.3|37867.3|37842.6|37692.6|1056
1621695600000|2021-05-22 15:00:00|37913.9|37763.9|38003.3|37853.3|38052.9|37902.9|37872.7|37722.7|1085
1621695900000|2021-05-22 15:05:00|38002.9|37852.9|37562.2|37412.2|38013.1|37863.1|37532.6|37382.6|958
1621696200000|2021-05-22 15:10:00|37561.9|37411.9|37344.8|37194.8|37613.4|37463.4|37323.8|37173.8|994
1621696500000|2021-05-22 15:15:00|37344.7|37194.7|37351.6|37201.6|37445.2|37295.2|37234.8|37084.8|992
1621696800000|2021-05-22 15:20:00|37349.8|37199.8|37427.2|37277.2|37530.4|37380.4|37322.4|37172.4|960
1621697100000|2021-05-22 15:25:00|37428.4|37278.4|37626.9|37476.9|37682.5|37532.5|37416|37266|978
1621697400000|2021-05-22 15:30:00|37627.3|37477.3|37730.4|37580.4|37827.9|37677.9|37626.1|37476.1|893
1621697700000|2021-05-22 15:35:00|37730.2|37580.2|38329.1|38179.1|38569.2|38419.2|37555.1|37405.1|944
1621698000000|2021-05-22 15:40:00|38342.3|38192.3|38685.9|38535.9|38784.1|38634.1|38260.5|38110.5|1146
1621698300000|2021-05-22 15:45:00|38682.7|38532.7|38348.7|38198.7|38682.7|38532.7|38338.7|38188.7|1074
1621698600000|2021-05-22 15:50:00|38347.1|38197.1|38239.5|38089.5|38347.5|38197.5|38225.6|38075.6|983
1621698900000|2021-05-22 15:55:00|38240.4|38090.4|38279.1|38129.1|38342.1|38192.1|38240.4|38090.4|1005
1621699200000|2021-05-22 16:00:00|38282.2|38132.2|37906.3|37756.3|38564.2|38414.2|37826.4|37676.4|1086
1621699500000|2021-05-22 16:05:00|37901.5|37751.5|37953.8|37803.8|37984.7|37834.7|37714.9|37564.9|1091
1621699800000|2021-05-22 16:10:00|37953.9|37803.9|38185|38035|38361.3|38211.3|37947.9|37797.9|1096
1621700100000|2021-05-22 16:15:00|38184.8|38034.8|38201.5|38051.5|38247.6|38097.6|38013.7|37863.7|1053
1621700400000|2021-05-22 16:20:00|38202.3|38052.3|38202.9|38052.9|38252.6|38102.6|38081|37931|1048
1621700700000|2021-05-22 16:25:00|38197.3|38047.3|38386.3|38236.3|38386.3|38236.3|38186.4|38036.4|936
1621701000000|2021-05-22 16:30:00|38387.4|38237.4|38365.6|38215.6|38511.3|38361.3|38329.1|38179.1|1007
1621701300000|2021-05-22 16:35:00|38367.2|38217.2|38222.7|38072.7|38465.9|38315.9|38214.2|38064.2|1005
1621701600000|2021-05-22 16:40:00|38225.5|38075.5|38355.7|38205.7|38425.9|38275.9|38220.4|38070.4|951
1621701900000|2021-05-22 16:45:00|38355|38205|38302.2|38152.2|38450.6|38300.6|38300.9|38150.9|995
1621702200000|2021-05-22 16:50:00|38299.3|38149.3|38328.9|38178.9|38353.9|38203.9|38151.7|38001.7|955
1621702500000|2021-05-22 16:55:00|38324.5|38174.5|38276.8|38126.8|38397|38247|38215.3|38065.3|979
1621702800000|2021-05-22 17:00:00|38276.4|38126.4|38552.8|38402.8|38599.2|38449.2|38276.4|38126.4|1039
1621703100000|2021-05-22 17:05:00|38550.7|38400.7|38626.6|38476.6|38659.4|38509.4|38325.6|38175.6|1015
1621703400000|2021-05-22 17:10:00|38627.1|38477.1|38527|38377|38627.1|38477.1|38443.2|38293.2|996
1621703700000|2021-05-22 17:15:00|38527.5|38377.5|38328.6|38178.6|38528.3|38378.3|38276.2|38126.2|1002
1621704000000|2021-05-22 17:20:00|38329.8|38179.8|38315|38165|38332.9|38182.9|38209.2|38059.2|1086
1621704300000|2021-05-22 17:25:00|38314.7|38164.7|38306.7|38156.7|38447.8|38297.8|38304.5|38154.5|1090
1621704600000|2021-05-22 17:30:00|38308.8|38158.8|38024.1|37874.1|38378.6|38228.6|37994.5|37844.5|1048
1621704900000|2021-05-22 17:35:00|38021.4|37871.4|38132.9|37982.9|38232.4|38082.4|38011.1|37861.1|1029
1621705200000|2021-05-22 17:40:00|38132.6|37982.6|37964.6|37814.6|38238.5|38088.5|37940.6|37790.6|1070
1621705500000|2021-05-22 17:45:00|37967.4|37817.4|38128.6|37978.6|38198.7|38048.7|37967.4|37817.4|1063
1621705800000|2021-05-22 17:50:00|38127.8|37977.8|38076.6|37926.6|38142.7|37992.7|37932|37782|1061
1621706100000|2021-05-22 17:55:00|38077.4|37927.4|38100.4|37950.4|38108.1|37958.1|37944.3|37794.3|1037
1621706400000|2021-05-22 18:00:00|38099.3|37949.3|38176.8|38026.8|38225.2|38075.2|38096.4|37946.4|1012
1621706700000|2021-05-22 18:05:00|38176.9|38026.9|37883|37733|38178.5|38028.5|37803.7|37653.7|1078
1621707000000|2021-05-22 18:10:00|37885.6|37735.6|38034.2|37884.2|38053.6|37903.6|37794.3|37644.3|1083
1621707300000|2021-05-22 18:15:00|38033.5|37883.5|37964.1|37814.1|38046.4|37896.4|37861.3|37711.3|1097
1621707600000|2021-05-22 18:20:00|37963.1|37813.1|37849.9|37699.9|38007.6|37857.6|37849.9|37699.9|1079
1621707900000|2021-05-22 18:25:00|37850.2|37700.2|37748.2|37598.2|37986.7|37836.7|37743.1|37593.1|1103
1621708200000|2021-05-22 18:30:00|37751.8|37601.8|37819.1|37669.1|37852.7|37702.7|37636.4|37486.4|1089
1621708500000|2021-05-22 18:35:00|37819.6|37669.6|37693.2|37543.2|37867|37717|37693.2|37543.2|1075
1621708800000|2021-05-22 18:40:00|37693.6|37543.6|37502.2|37352.2|37701.2|37551.2|37439.1|37289.1|1096
1621709100000|2021-05-22 18:45:00|37505.2|37355.2|37663.4|37513.4|37671.6|37521.6|37504.8|37354.8|1016
1621709400000|2021-05-22 18:50:00|37663.2|37513.2|37767.1|37617.1|37796.8|37646.8|37650.4|37500.4|1034
1621709700000|2021-05-22 18:55:00|37767.5|37617.5|37752.7|37602.7|37802.3|37652.3|37702.9|37552.9|1031
1621710000000|2021-05-22 19:00:00|37753|37603|37865.9|37715.9|37865.9|37715.9|37551.3|37401.3|1108
1621710300000|2021-05-22 19:05:00|37863.3|37713.3|37963.4|37813.4|38046.5|37896.5|37728.7|37578.7|1108
1621710600000|2021-05-22 19:10:00|37953.2|37803.2|37958.7|37808.7|37974.8|37824.8|37796.2|37646.2|1097
1621710900000|2021-05-22 19:15:00|37960.1|37810.1|37801.2|37651.2|37960.1|37810.1|37782.9|37632.9|1008
1621711200000|2021-05-22 19:20:00|37801.1|37651.1|37796.6|37646.6|37819.7|37669.7|37676.1|37526.1|1063
1621711500000|2021-05-22 19:25:00|37796.4|37646.4|37861.2|37711.2|37888.6|37738.6|37714.5|37564.5|1037
1621711800000|2021-05-22 19:30:00|37860.2|37710.2|37931.8|37781.8|37964|37814|37844.6|37694.6|962
1621712100000|2021-05-22 19:35:00|37931.9|37781.9|37956.6|37806.6|37963.4|37813.4|37880.7|37730.7|894
1621712400000|2021-05-22 19:40:00|37955.4|37805.4|37966.8|37816.8|37995.9|37845.9|37897.5|37747.5|958
1621712700000|2021-05-22 19:45:00|37966.5|37816.5|37867.9|37717.9|37994.2|37844.2|37865.7|37715.7|908
1621713000000|2021-05-22 19:50:00|37865.9|37715.9|37552.1|37402.1|37867.2|37717.2|37514.5|37364.5|1086
1621713300000|2021-05-22 19:55:00|37545.9|37395.9|37414.4|37264.4|37545.9|37395.9|37342.3|37192.3|1117
1621713600000|2021-05-22 20:00:00|37414.2|37264.2|37573.6|37423.6|37661|37511|37402.1|37252.1|1091
1621713900000|2021-05-22 20:05:00|37575.4|37425.4|37742.6|37592.6|37743.7|37593.7|37556.4|37406.4|1021
1621714200000|2021-05-22 20:10:00|37742.7|37592.7|37726.7|37576.7|37811.7|37661.7|37667.7|37517.7|988
1621714500000|2021-05-22 20:15:00|37726.6|37576.6|37993.6|37843.6|38069.8|37919.8|37685|37535|961
1621714800000|2021-05-22 20:20:00|37993.3|37843.3|37953.6|37803.6|38095.2|37945.2|37930.8|37780.8|1039
1621715100000|2021-05-22 20:25:00|37951.7|37801.7|37928.2|37778.2|37975|37825|37909.4|37759.4|938
1621715400000|2021-05-22 20:30:00|37928|37778|37878.3|37728.3|37940.8|37790.8|37793.4|37643.4|941
1621715700000|2021-05-22 20:35:00|37879.1|37729.1|38126.9|37976.9|38247.1|38097.1|37878.4|37728.4|1102
1621716000000|2021-05-22 20:40:00|38124|37974|38240.9|38090.9|38242.1|38092.1|38004.5|37854.5|1097
1621716300000|2021-05-22 20:45:00|38240.8|38090.8|38162.6|38012.6|38240.8|38090.8|38105.8|37955.8|986
1621716600000|2021-05-22 20:50:00|38163|38013|38181.7|38031.7|38207.1|38057.1|38105.5|37955.5|918
1621716900000|2021-05-22 20:55:00|38176.2|38026.2|38151.1|38001.1|38176.5|38026.5|38124.2|37974.2|891
1621717200000|2021-05-22 21:00:00|38150.9|38000.9|38141.6|37991.6|38216.7|38066.7|38126.4|37976.4|942
1621717500000|2021-05-22 21:05:00|38141.8|37991.8|38062|37912|38171.4|38021.4|38046.2|37896.2|863
1621717800000|2021-05-22 21:10:00|38062.1|37912.1|38133.1|37983.1|38216|38066|38053.8|37903.8|941
1621718100000|2021-05-22 21:15:00|38133|37983|38144.7|37994.7|38147.7|37997.7|38050.4|37900.4|628
1621718400000|2021-05-22 21:20:00|38144.6|37994.6|38120.9|37970.9|38174.9|38024.9|38103.9|37953.9|704
1621718700000|2021-05-22 21:25:00|38121.1|37971.1|38123.3|37973.3|38231.5|38081.5|38110.3|37960.3|871
1621719000000|2021-05-22 21:30:00|38123.4|37973.4|38126.2|37976.2|38213.9|38063.9|38066.2|37916.2|704
1621719300000|2021-05-22 21:35:00|38126|37976|38125.1|37975.1|38135.5|37985.5|38115.3|37965.3|449
1621719600000|2021-05-22 21:40:00|38125|37975|38111.2|37961.2|38172.8|38022.8|37966.9|37816.9|862
1621719900000|2021-05-22 21:45:00|38109.3|37959.3|38189.9|38039.9|38221.2|38071.2|38072.8|37922.8|882
1621720200000|2021-05-22 21:50:00|38190.4|38040.4|38438.7|38288.7|38442.3|38292.3|38171.8|38021.8|788
1621720500000|2021-05-22 21:55:00|38438.4|38288.4|38280.1|38130.1|38438.9|38288.9|38131.4|37981.4|1047
1621720800000|2021-05-22 22:00:00|38280|38130|38322.6|38172.6|38417|38267|38280|38130|997
1621721100000|2021-05-22 22:05:00|38323|38173|37986.4|37836.4|38367.3|38217.3|37979.9|37829.9|1098
1621721400000|2021-05-22 22:10:00|37981.8|37831.8|38111.7|37961.7|38113.2|37963.2|37981.8|37831.8|1073
1621721700000|2021-05-22 22:15:00|38111.1|37961.1|37554.6|37404.6|38113.4|37963.4|37475.2|37325.2|1135
1621722000000|2021-05-22 22:20:00|37555.5|37405.5|37582.4|37432.4|37667.8|37517.8|37484.2|37334.2|1142
1621722300000|2021-05-22 22:25:00|37584.9|37434.9|37821.1|37671.1|37825.4|37675.4|37580.8|37430.8|1113
1621722600000|2021-05-22 22:30:00|37821|37671|37736.6|37586.6|37851.6|37701.6|37720.5|37570.5|1099
1621722900000|2021-05-22 22:35:00|37736.7|37586.7|37678.2|37528.2|37761.3|37611.3|37567.5|37417.5|1094
1621723200000|2021-05-22 22:40:00|37677.1|37527.1|37531.1|37381.1|37746.2|37596.2|37483.3|37333.3|1042
1621723500000|2021-05-22 22:45:00|37531.8|37381.8|37674|37524|37688.1|37538.1|37520.6|37370.6|1084
1621723800000|2021-05-22 22:50:00|37673.8|37523.8|37631.1|37481.1|37733.3|37583.3|37577|37427|1011
1621724100000|2021-05-22 22:55:00|37630.7|37480.7|37732.5|37582.5|37778.9|37628.9|37627.8|37477.8|998
1621724400000|2021-05-22 23:00:00|37731.5|37581.5|37800.4|37650.4|37858.2|37708.2|37678.9|37528.9|979
1621724700000|2021-05-22 23:05:00|37803|37653|37927.7|37777.7|37929.1|37779.1|37803|37653|1067
1621725000000|2021-05-22 23:10:00|37928.5|37778.5|37899.6|37749.6|37930.3|37780.3|37880|37730|969
1621725300000|2021-05-22 23:15:00|37899.8|37749.8|37825.1|37675.1|37899.8|37749.8|37778.9|37628.9|939
1621725600000|2021-05-22 23:20:00|37825.4|37675.4|37944.9|37794.9|37947|37797|37790.3|37640.3|953
1621725900000|2021-05-22 23:25:00|37945.8|37795.8|37917.7|37767.7|37954.3|37804.3|37895.3|37745.3|945
1621726200000|2021-05-22 23:30:00|37918.6|37768.6|37853.1|37703.1|37918.6|37768.6|37831.4|37681.4|946
1621726500000|2021-05-22 23:35:00|37852.7|37702.7|37656|37506|37852.7|37702.7|37594.4|37444.4|1073
1621726800000|2021-05-22 23:40:00|37655.4|37505.4|37740.7|37590.7|37872.8|37722.8|37653.6|37503.6|1076
1621727100000|2021-05-22 23:45:00|37745.4|37595.4|37655.8|37505.8|37745.4|37595.4|37590.8|37440.8|1041
1621727400000|2021-05-22 23:50:00|37654.6|37504.6|37699.6|37549.6|37711.3|37561.3|37627.8|37477.8|1036
1621727700000|2021-05-22 23:55:00|37702.1|37552.1|37554.7|37404.7|37702.1|37552.1|37511.1|37361.1|1017
1621728000000|2021-05-23 00:00:00|37554.8|37404.8|36962.4|36812.4|37568.8|37418.8|36960.4|36810.4|1131
1621728300000|2021-05-23 00:05:00|36961.1|36811.1|37070.6|36920.6|37139.8|36989.8|36837.4|36687.4|1158
1621728600000|2021-05-23 00:10:00|37069.8|36919.8|37305.1|37155.1|37345.6|37195.6|37044.6|36894.6|1121
1621728900000|2021-05-23 00:15:00|37305.3|37155.3|37440.2|37290.2|37514.1|37364.1|37145.1|36995.1|1115
1621729200000|2021-05-23 00:20:00|37438.9|37288.9|37409.3|37259.3|37464.1|37314.1|37344.9|37194.9|1047
1621729500000|2021-05-23 00:25:00|37409.4|37259.4|37654.8|37504.8|37660.4|37510.4|37409.4|37259.4|1117
1621729800000|2021-05-23 00:30:00|37651.7|37501.7|37839.1|37689.1|37878.8|37728.8|37630.5|37480.5|1103
1621730100000|2021-05-23 00:35:00|37836.3|37686.3|38022.3|37872.3|38068|37918|37835.7|37685.7|1098
1621730400000|2021-05-23 00:40:00|38020.6|37870.6|38191.6|38041.6|38201.8|38051.8|37997.6|37847.6|1082
1621730700000|2021-05-23 00:45:00|38188.9|38038.9|38297.7|38147.7|38314.3|38164.3|38108.9|37958.9|1068
1621731000000|2021-05-23 00:50:00|38296.5|38146.5|38288.2|38138.2|38357.1|38207.1|38242.7|38092.7|974
1621731300000|2021-05-23 00:55:00|38289.4|38139.4|38295|38145|38361.9|38211.9|38265.3|38115.3|1001
1621731600000|2021-05-23 01:00:00|38293.6|38143.6|38249.3|38099.3|38294.7|38144.7|38213.1|38063.1|978
1621731900000|2021-05-23 01:05:00|38249.4|38099.4|38203.8|38053.8|38309|38159|38175.3|38025.3|1015
1621732200000|2021-05-23 01:10:00|38203.2|38053.2|38238.3|38088.3|38256.8|38106.8|38199.2|38049.2|960
1621732500000|2021-05-23 01:15:00|38239|38089|38246.2|38096.2|38280.2|38130.2|38195|38045|930
1621732800000|2021-05-23 01:20:00|38245.9|38095.9|38217.6|38067.6|38250.2|38100.2|38164.5|38014.5|929
1621733100000|2021-05-23 01:25:00|38217.9|38067.9|38225.3|38075.3|38226.2|38076.2|38174.8|38024.8|871
1621733400000|2021-05-23 01:30:00|38233.2|38083.2|38189.6|38039.6|38249.5|38099.5|38121.1|37971.1|937
1621733700000|2021-05-23 01:35:00|38189.4|38039.4|38147.3|37997.3|38287.1|38137.1|38146.9|37996.9|893
1621734000000|2021-05-23 01:40:00|38147.1|37997.1|38092.4|37942.4|38159|38009|38071.6|37921.6|820
1621734300000|2021-05-23 01:45:00|38092.9|37942.9|38159.8|38009.8|38187.1|38037.1|38003.3|37853.3|920
1621734600000|2021-05-23 01:50:00|38159.9|38009.9|38120.5|37970.5|38162|38012|38084|37934|941
1621734900000|2021-05-23 01:55:00|38120.8|37970.8|38016.2|37866.2|38139.2|37989.2|38007.9|37857.9|943
1621735200000|2021-05-23 02:00:00|38017.8|37867.8|38017.9|37867.9|38080.2|37930.2|38017.2|37867.2|901
1621735500000|2021-05-23 02:05:00|38016.2|37866.2|38046.9|37896.9|38110.6|37960.6|37973|37823|955
1621735800000|2021-05-23 02:10:00|38046.8|37896.8|37955.9|37805.9|38047.5|37897.5|37953.6|37803.6|960
1621736100000|2021-05-23 02:15:00|37957.8|37807.8|37860.4|37710.4|37957.8|37807.8|37844.7|37694.7|1003
1621736400000|2021-05-23 02:20:00|37859|37709|37692.8|37542.8|37859|37709|37680.9|37530.9|1024
1621736700000|2021-05-23 02:25:00|37695.6|37545.6|37701.4|37551.4|37749.7|37599.7|37638.1|37488.1|957
1621737000000|2021-05-23 02:30:00|37703.8|37553.8|37763|37613|37855.5|37705.5|37658.8|37508.8|1012
1621737300000|2021-05-23 02:35:00|37760.6|37610.6|37625.4|37475.4|37761.1|37611.1|37617.8|37467.8|974
1621737600000|2021-05-23 02:40:00|37623.3|37473.3|37614.8|37464.8|37674|37524|37553.7|37403.7|1052
1621737900000|2021-05-23 02:45:00|37615|37465|37649.6|37499.6|37679|37529|37581.9|37431.9|1060
1621738200000|2021-05-23 02:50:00|37649.3|37499.3|37537|37387|37653.2|37503.2|37506.5|37356.5|1022
1621738500000|2021-05-23 02:55:00|37536.2|37386.2|37567.7|37417.7|37627.2|37477.2|37494.4|37344.4|1107
1621738800000|2021-05-23 03:00:00|37570.4|37420.4|37578.5|37428.5|37677.5|37527.5|37558.4|37408.4|995
1621739100000|2021-05-23 03:05:00|37580|37430|37490|37340|37595.8|37445.8|37488.7|37338.7|927
1621739400000|2021-05-23 03:10:00|37490.4|37340.4|37500.6|37350.6|37523.6|37373.6|37462.2|37312.2|913
1621739700000|2021-05-23 03:15:00|37501|37351|37394|37244|37506.3|37356.3|37392.3|37242.3|855
1621740000000|2021-05-23 03:20:00|37394.5|37244.5|37741.2|37591.2|37758.2|37608.2|37379.1|37229.1|949
1621740300000|2021-05-23 03:25:00|37741.8|37591.8|37562|37412|37744.6|37594.6|37509.4|37359.4|978
1621740600000|2021-05-23 03:30:00|37565.9|37415.9|37504|37354|37667.3|37517.3|37502.3|37352.3|962
1621740900000|2021-05-23 03:35:00|37503.9|37353.9|37670.7|37520.7|37671.1|37521.1|37502.7|37352.7|1034
1621741200000|2021-05-23 03:40:00|37670.8|37520.8|37704.4|37554.4|37767.2|37617.2|37636.7|37486.7|984
1621741500000|2021-05-23 03:45:00|37701.8|37551.8|37598.1|37448.1|37701.8|37551.8|37572.3|37422.3|939
1621741800000|2021-05-23 03:50:00|37599|37449|37644.7|37494.7|37645.3|37495.3|37500.2|37350.2|1048
1621742100000|2021-05-23 03:55:00|37644.9|37494.9|37556.4|37406.4|37647.5|37497.5|37555.2|37405.2|927
1621742400000|2021-05-23 04:00:00|37555.9|37405.9|37318.7|37168.7|37555.9|37405.9|37317.8|37167.8|1032
1621742700000|2021-05-23 04:05:00|37318.1|37168.1|37481.8|37331.8|37484.3|37334.3|37316.5|37166.5|1037
1621743000000|2021-05-23 04:10:00|37479.6|37329.6|37487.1|37337.1|37489|37339|37326|37176|1083
1621743300000|2021-05-23 04:15:00|37487|37337|37326.3|37176.3|37488.2|37338.2|37321.3|37171.3|1059
1621743600000|2021-05-23 04:20:00|37326.7|37176.7|37199.3|37049.3|37355.6|37205.6|37188.2|37038.2|1106
1621743900000|2021-05-23 04:25:00|37199.7|37049.7|37382.7|37232.7|37383.5|37233.5|37199.7|37049.7|1035
1621744200000|2021-05-23 04:30:00|37382|37232|37318.5|37168.5|37382|37232|37227.1|37077.1|970
1621744500000|2021-05-23 04:35:00|37317.3|37167.3|37292|37142|37367.8|37217.8|37270.8|37120.8|953
1621744800000|2021-05-23 04:40:00|37291.7|37141.7|37455.6|37305.6|37459.1|37309.1|37287.9|37137.9|951
1621745100000|2021-05-23 04:45:00|37455|37305|37369|37219|37518.2|37368.2|37368.5|37218.5|975
1621745400000|2021-05-23 04:50:00|37369.6|37219.6|37424.6|37274.6|37424.7|37274.7|37277.8|37127.8|980
1621745700000|2021-05-23 04:55:00|37425.4|37275.4|37312.6|37162.6|37432.1|37282.1|37263.4|37113.4|964
1621746000000|2021-05-23 05:00:00|37312.9|37162.9|36986.6|36836.6|37312.9|37162.9|36925.6|36775.6|1116
1621746300000|2021-05-23 05:05:00|36984.7|36834.7|36857.8|36707.8|36996.1|36846.1|36787.3|36637.3|1083
1621746600000|2021-05-23 05:10:00|36856.9|36706.9|36962.4|36812.4|36978.1|36828.1|36818.3|36668.3|1075
1621746900000|2021-05-23 05:15:00|36962.6|36812.6|36839.1|36689.1|36963.4|36813.4|36772|36622|1054
1621747200000|2021-05-23 05:20:00|36840|36690|37174.2|37024.2|37196.3|37046.3|36836|36686|1104
1621747500000|2021-05-23 05:25:00|37175.4|37025.4|37052.1|36902.1|37177.1|37027.1|36970.5|36820.5|986
1621747800000|2021-05-23 05:30:00|37052.2|36902.2|37051.8|36901.8|37096.7|36946.7|37002.7|36852.7|920
1621748100000|2021-05-23 05:35:00|37047.1|36897.1|37125.6|36975.6|37162.2|37012.2|37031.8|36881.8|971
1621748400000|2021-05-23 05:40:00|37125.1|36975.1|37155.4|37005.4|37155.4|37005.4|37036.8|36886.8|950
1621748700000|2021-05-23 05:45:00|37158.9|37008.9|37164.4|37014.4|37183.2|37033.2|37078.1|36928.1|940
1621749000000|2021-05-23 05:50:00|37163.5|37013.5|37176.3|37026.3|37179.8|37029.8|37016.4|36866.4|1046
1621749300000|2021-05-23 05:55:00|37184.5|37034.5|37020.4|36870.4|37184.5|37034.5|37020.4|36870.4|937
1621749600000|2021-05-23 06:00:00|37019.3|36869.3|37259|37109|37280.5|37130.5|36812|36662|1112
1621749900000|2021-05-23 06:05:00|37259.8|37109.8|36891.4|36741.4|37385.8|37235.8|36883.7|36733.7|1120
1621750200000|2021-05-23 06:10:00|36893.9|36743.9|36955.2|36805.2|37046.8|36896.8|36884.2|36734.2|1064
1621750500000|2021-05-23 06:15:00|36954.2|36804.2|36809.8|36659.8|36962.8|36812.8|36781|36631|1075
1621750800000|2021-05-23 06:20:00|36810.5|36660.5|36720.2|36570.2|36842.3|36692.3|36688.3|36538.3|1092
1621751100000|2021-05-23 06:25:00|36722.8|36572.8|36711.1|36561.1|36764.9|36614.9|36691|36541|1051
1621751400000|2021-05-23 06:30:00|36710.6|36560.6|36784.3|36634.3|36791.7|36641.7|36491.9|36341.9|1136
1621751700000|2021-05-23 06:35:00|36783.7|36633.7|36549.6|36399.6|36787.8|36637.8|36468.5|36318.5|1072
1621752000000|2021-05-23 06:40:00|36551.4|36401.4|36658.7|36508.7|36687.9|36537.9|36551.4|36401.4|1046
1621752300000|2021-05-23 06:45:00|36657.7|36507.7|36723.8|36573.8|36768.9|36618.9|36554.4|36404.4|1076
1621752600000|2021-05-23 06:50:00|36723.9|36573.9|36648.4|36498.4|36770.2|36620.2|36648.4|36498.4|1024
1621752900000|2021-05-23 06:55:00|36646.7|36496.7|36757.4|36607.4|36769.1|36619.1|36555.2|36405.2|1070
1621753200000|2021-05-23 07:00:00|36756.5|36606.5|36688.3|36538.3|36759.2|36609.2|36589.5|36439.5|1024
1621753500000|2021-05-23 07:05:00|36686.8|36536.8|36879.7|36729.7|36882.3|36732.3|36676.9|36526.9|1057
1621753800000|2021-05-23 07:10:00|36880.9|36730.9|36797.7|36647.7|36884.5|36734.5|36757.1|36607.1|1078
1621754100000|2021-05-23 07:15:00|36798.4|36648.4|36437.5|36287.5|36799.3|36649.3|36414.7|36264.7|1047
1621754400000|2021-05-23 07:20:00|36435.8|36285.8|36292.6|36142.6|36529.2|36379.2|36251.8|36101.8|1116
1621754700000|2021-05-23 07:25:00|36293.6|36143.6|36374.2|36224.2|36424.6|36274.6|36288.5|36138.5|1048
1621755000000|2021-05-23 07:30:00|36377.9|36227.9|36229.9|36079.9|36481.2|36331.2|36209.4|36059.4|1079
1621755300000|2021-05-23 07:35:00|36229.3|36079.3|36273.3|36123.3|36364.4|36214.4|36229.3|36079.3|1041
1621755600000|2021-05-23 07:40:00|36273.6|36123.6|36174.9|36024.9|36447|36297|36174.8|36024.8|1077
1621755900000|2021-05-23 07:45:00|36174.3|36024.3|35984|35834|36287.6|36137.6|35922.3|35772.3|1105
1621756200000|2021-05-23 07:50:00|35984.5|35834.5|35866.2|35716.2|36094|35944|35667.9|35517.9|1144
1621756500000|2021-05-23 07:55:00|35872.9|35722.9|36025.5|35875.5|36043.7|35893.7|35686.8|35536.8|1134
1621756800000|2021-05-23 08:00:00|36024.9|35874.9|35851.5|35701.5|36027.6|35877.6|35716.3|35566.3|1115
1621757100000|2021-05-23 08:05:00|35846.1|35696.1|35701.2|35551.2|35882.1|35732.1|35617.9|35467.9|1146
1621757400000|2021-05-23 08:10:00|35702|35552|35186.8|35036.8|35736|35586|35160.6|35010.6|1139
1621757700000|2021-05-23 08:15:00|35189.6|35039.6|35407|35257|35466.3|35316.3|34683.7|34533.7|1187
1621758000000|2021-05-23 08:20:00|35409|35259|35486.8|35336.8|35593.5|35443.5|35263|35113|1171
1621758300000|2021-05-23 08:25:00|35485.8|35335.8|35534.2|35384.2|35625.4|35475.4|35428.1|35278.1|1147
1621758600000|2021-05-23 08:30:00|35536.4|35386.4|35052.1|34902.1|35536.4|35386.4|35033.1|34883.1|1168
1621758900000|2021-05-23 08:35:00|35051.5|34901.5|35092.3|34942.3|35311.7|35161.7|34863.8|34713.8|1150
1621759200000|2021-05-23 08:40:00|35090.8|34940.8|34962.1|34812.1|35354.9|35204.9|34918.6|34768.6|1159
1621759500000|2021-05-23 08:45:00|34959.9|34809.9|34620.2|34470.2|35068.9|34918.9|34574|34424|1164
1621759800000|2021-05-23 08:50:00|34618.4|34468.4|34471.2|34321.2|34754.7|34604.7|34259.2|34109.2|1167
1621760100000|2021-05-23 08:55:00|34466.4|34316.4|34486.9|34336.9|34601.8|34451.8|33962.2|33812.2|1155
1621760400000|2021-05-23 09:00:00|34476.3|34326.3|34973.3|34823.3|34989.9|34839.9|34435.3|34285.3|1180
1621760700000|2021-05-23 09:05:00|34972.1|34822.1|34603.8|34453.8|34973.6|34823.6|34531.7|34381.7|1163
1621761000000|2021-05-23 09:10:00|34604.8|34454.8|34282.7|34132.7|34860.4|34710.4|34278.1|34128.1|1164
1621761300000|2021-05-23 09:15:00|34281.4|34131.4|34544.9|34394.9|34744|34594|34125.8|33975.8|1167
1621761600000|2021-05-23 09:20:00|34541.8|34391.8|34620.3|34470.3|34758.5|34608.5|34479.2|34329.2|1158
1621761900000|2021-05-23 09:25:00|34609.9|34459.9|35123.7|34973.7|35286.8|35136.8|34501.4|34351.4|1175
1621762200000|2021-05-23 09:30:00|35120.2|34970.2|34724.9|34574.9|35200.3|35050.3|34722.4|34572.4|1161
1621762500000|2021-05-23 09:35:00|34727.8|34577.8|34929.3|34779.3|34943.4|34793.4|34686.3|34536.3|1142
1621762800000|2021-05-23 09:40:00|34931.8|34781.8|34676.1|34526.1|34932.9|34782.9|34666.8|34516.8|1107
1621763100000|2021-05-23 09:45:00|34676.5|34526.5|34536.4|34386.4|34805.7|34655.7|34332|34182|1173
1621763400000|2021-05-23 09:50:00|34537.8|34387.8|34343.1|34193.1|34537.8|34387.8|34194|34044|1169
1621763700000|2021-05-23 09:55:00|34344.8|34194.8|34309.8|34159.8|34535|34385|34224.3|34074.3|1158
1621764000000|2021-05-23 10:00:00|34309.9|34159.9|34684.5|34534.5|34725|34575|34270.5|34120.5|1144
1621764300000|2021-05-23 10:05:00|34685.2|34535.2|34842.4|34692.4|34997.1|34847.1|34607|34457|1156
1621764600000|2021-05-23 10:10:00|34843.3|34693.3|34894.9|34744.9|34954.8|34804.8|34774.4|34624.4|1138
1621764900000|2021-05-23 10:15:00|34893.4|34743.4|35243.1|35093.1|35284.6|35134.6|34797.2|34647.2|1161
1621765200000|2021-05-23 10:20:00|35243.4|35093.4|35114.2|34964.2|35246.9|35096.9|35034.3|34884.3|1127
1621765500000|2021-05-23 10:25:00|35112.3|34962.3|35306.1|35156.1|35308.5|35158.5|34997.3|34847.3|1150
1621765800000|2021-05-23 10:30:00|35311.3|35161.3|35766.2|35616.2|35843.3|35693.3|35165.8|35015.8|1135
1621766100000|2021-05-23 10:35:00|35763.8|35613.8|35620.4|35470.4|35848.4|35698.4|35557.7|35407.7|1170
1621766400000|2021-05-23 10:40:00|35620.7|35470.7|35533.4|35383.4|35699.9|35549.9|35526.4|35376.4|1125
1621766700000|2021-05-23 10:45:00|35532.7|35382.7|35401|35251|35661.7|35511.7|35387.1|35237.1|1142
1621767000000|2021-05-23 10:50:00|35402|35252|35384.7|35234.7|35532.4|35382.4|35345.3|35195.3|1098
1621767300000|2021-05-23 10:55:00|35383.8|35233.8|35118.9|34968.9|35385.7|35235.7|35112.4|34962.4|1047
1621767600000|2021-05-23 11:00:00|35123.2|34973.2|35321.7|35171.7|35375.2|35225.2|35102|34952|1126
1621767900000|2021-05-23 11:05:00|35320.6|35170.6|35449.9|35299.9|35472.2|35322.2|35314.1|35164.1|1103
1621768200000|2021-05-23 11:10:00|35448.6|35298.6|35289.7|35139.7|35464.4|35314.4|35289.7|35139.7|1049
1621768500000|2021-05-23 11:15:00|35290.4|35140.4|34953.7|34803.7|35290.6|35140.6|34805.6|34655.6|1168
1621768800000|2021-05-23 11:20:00|34960.3|34810.3|35365.2|35215.2|35391.6|35241.6|34959.6|34809.6|1121
1621769100000|2021-05-23 11:25:00|35366.8|35216.8|35597.3|35447.3|35767.5|35617.5|35359|35209|1137
1621769400000|2021-05-23 11:30:00|35597.8|35447.8|35416.4|35266.4|35604.8|35454.8|35390|35240|1126
1621769700000|2021-05-23 11:35:00|35414.4|35264.4|35740.6|35590.6|35748.7|35598.7|35414.4|35264.4|1141
1621770000000|2021-05-23 11:40:00|35739.5|35589.5|35779.7|35629.7|35870.6|35720.6|35539.2|35389.2|1138
1621770300000|2021-05-23 11:45:00|35781.4|35631.4|35641.9|35491.9|35849.4|35699.4|35625.2|35475.2|1105
1621770600000|2021-05-23 11:50:00|35641|35491|35552.1|35402.1|35641|35491|35482.5|35332.5|1105
1621770900000|2021-05-23 11:55:00|35551.9|35401.9|35511.3|35361.3|35622.9|35472.9|35511.2|35361.2|1091
1621771200000|2021-05-23 12:00:00|35511.8|35361.8|35309|35159|35842.4|35692.4|35285.9|35135.9|1147
1621771500000|2021-05-23 12:05:00|35280.5|35130.5|35290.9|35140.9|35347.7|35197.7|35123.6|34973.6|1155
1621771800000|2021-05-23 12:10:00|35290.8|35140.8|35445.2|35295.2|35506.4|35356.4|35280|35130|1111
1621772100000|2021-05-23 12:15:00|35445|35295|35724.9|35574.9|35727|35577|35445|35295|1144
1621772400000|2021-05-23 12:20:00|35723.7|35573.7|35267.9|35117.9|35723.8|35573.8|35256.7|35106.7|1156
1621772700000|2021-05-23 12:25:00|35270.6|35120.6|35142.5|34992.5|35388.9|35238.9|35108.9|34958.9|1127
1621773000000|2021-05-23 12:30:00|35142.4|34992.4|35263.3|35113.3|35309.8|35159.8|35140.3|34990.3|1117
1621773300000|2021-05-23 12:35:00|35263|35113|34537.7|34387.7|35263|35113|34508.8|34358.8|1169
1621773600000|2021-05-23 12:40:00|34533.4|34383.4|33640.7|33490.7|34597.6|34447.6|33619|33469|1167
1621773900000|2021-05-23 12:45:00|33639|33489|34470|34320|34543.3|34393.3|33611.9|33461.9|1187
1621774200000|2021-05-23 12:50:00|34470.8|34320.8|33539.3|33389.3|34474.3|34324.3|33539.3|33389.3|1191
1621774500000|2021-05-23 12:55:00|33539.7|33389.7|34018.3|33868.3|34169.4|34019.4|33368.5|33218.5|1194
1621774800000|2021-05-23 13:00:00|34019.6|33869.6|33444.3|33294.3|34146|33996|33438.6|33288.6|1177
1621775100000|2021-05-23 13:05:00|33442.2|33292.2|33853|33703|33867.5|33717.5|33207.1|33057.1|1171
1621775400000|2021-05-23 13:10:00|33830.2|33680.2|33807.8|33657.8|33845.4|33695.4|33488.9|33338.9|1171
1621775700000|2021-05-23 13:15:00|33810.5|33660.5|33475.4|33325.4|33897.1|33747.1|33475.4|33325.4|1156
1621776000000|2021-05-23 13:20:00|33475.1|33325.1|33303|33153|33521.7|33371.7|32982.6|32832.6|1152
1621776300000|2021-05-23 13:25:00|33304.2|33154.2|33119.4|32969.4|33562.5|33412.5|33113.1|32963.1|1119
1621776600000|2021-05-23 13:30:00|33118.9|32968.9|32971|32821|33240.9|33090.9|32792.5|32642.5|1162
1621776900000|2021-05-23 13:35:00|32972.1|32822.1|33205.8|33055.8|33377.5|33227.5|32887.7|32737.7|1149
1621777200000|2021-05-23 13:40:00|33207|33057|33419.3|33269.3|33423.6|33273.6|32983.1|32833.1|1105
1621777500000|2021-05-23 13:45:00|33418.7|33268.7|33770|33620|33909.9|33759.9|33368.5|33218.5|1132
1621777800000|2021-05-23 13:50:00|33769.2|33619.2|33912|33762|33986|33836|33636.1|33486.1|1088
1621778100000|2021-05-23 13:55:00|33906.7|33756.7|33753|33603|33906.7|33756.7|33750.5|33600.5|1067
1621778400000|2021-05-23 14:00:00|33753.1|33603.1|33341.3|33191.3|33810.6|33660.6|33336.7|33186.7|1050
1621778700000|2021-05-23 14:05:00|33343.2|33193.2|33777.1|33627.1|33837.1|33687.1|33339.4|33189.4|1097
1621779000000|2021-05-23 14:10:00|33777.9|33627.9|33545.9|33395.9|33797.4|33647.4|33439.4|33289.4|1099
1621779300000|2021-05-23 14:15:00|33548.8|33398.8|33193.7|33043.7|33665.7|33515.7|33183.3|33033.3|1072
1621779600000|2021-05-23 14:20:00|33194.5|33044.5|33485.4|33335.4|33537.8|33387.8|33193.5|33043.5|1038
1621779900000|2021-05-23 14:25:00|33485|33335|33764.5|33614.5|33764.5|33614.5|33481.8|33331.8|1066
1621780200000|2021-05-23 14:30:00|33764.9|33614.9|33660.6|33510.6|33771.1|33621.1|33588.4|33438.4|1059
1621780500000|2021-05-23 14:35:00|33660|33510|33678.8|33528.8|33735.2|33585.2|33569.1|33419.1|1109
1621780800000|2021-05-23 14:40:00|33679.5|33529.5|34432|34282|34560.1|34410.1|33676.2|33526.2|1129
1621781100000|2021-05-23 14:45:00|34431.4|34281.4|34269.9|34119.9|34439.3|34289.3|34195.1|34045.1|1105
1621781400000|2021-05-23 14:50:00|34271.2|34121.2|34204.8|34054.8|34365.3|34215.3|34190.7|34040.7|983
1621781700000|2021-05-23 14:55:00|34206.3|34056.3|34004.6|33854.6|34263.1|34113.1|33999.5|33849.5|1119
1621782000000|2021-05-23 15:00:00|34004.5|33854.5|33893.6|33743.6|34088.8|33938.8|33801.8|33651.8|1164
1621782300000|2021-05-23 15:05:00|33896.6|33746.6|33713.9|33563.9|33898|33748|33651.2|33501.2|1110
1621782600000|2021-05-23 15:10:00|33716.7|33566.7|33604.3|33454.3|33787.6|33637.6|33514.5|33364.5|1139
1621782900000|2021-05-23 15:15:00|33602|33452|33712.2|33562.2|33843.3|33693.3|33602|33452|1153
1621783200000|2021-05-23 15:20:00|33711.3|33561.3|33851.3|33701.3|33868.3|33718.3|33619.3|33469.3|1157
1621783500000|2021-05-23 15:25:00|33853.3|33703.3|34006|33856|34006|33856|33774.5|33624.5|1140
1621783800000|2021-05-23 15:30:00|34006.6|33856.6|33692.3|33542.3|34006.6|33856.6|33656|33506|1137
1621784100000|2021-05-23 15:35:00|33684.8|33534.8|33660.6|33510.6|33701.4|33551.4|33540.9|33390.9|1123
1621784400000|2021-05-23 15:40:00|33659.3|33509.3|33294.3|33144.3|33659.3|33509.3|33291.1|33141.1|1114
1621784700000|2021-05-23 15:45:00|33296.2|33146.2|33199|33049|33405|33255|33118.9|32968.9|1144
1621785000000|2021-05-23 15:50:00|33198.7|33048.7|33247.6|33097.6|33388.6|33238.6|33198.7|33048.7|1134
1621785300000|2021-05-23 15:55:00|33248.4|33098.4|33409.7|33259.7|33506.4|33356.4|33242.6|33092.6|1136
1621785600000|2021-05-23 16:00:00|33411|33261|33201.8|33051.8|33681|33531|33152.9|33002.9|1156
1621785900000|2021-05-23 16:05:00|33200.8|33050.8|32506.1|32356.1|33270|33120|32494.9|32344.9|1175
1621786200000|2021-05-23 16:10:00|32506.2|32356.2|32384.3|32234.3|32627.4|32477.4|32293.5|32143.5|1179
1621786500000|2021-05-23 16:15:00|32387.3|32237.3|32583.3|32433.3|32599.2|32449.2|32086|31936|1159
1621786800000|2021-05-23 16:20:00|32572.1|32422.1|32026.5|31876.5|32582.8|32432.8|31958.3|31808.3|1146
1621787100000|2021-05-23 16:25:00|32036.8|31886.8|31995.1|31845.1|32104.5|31954.5|31805.5|31655.5|1117
1621787400000|2021-05-23 16:30:00|31993.7|31843.7|31666.6|31516.6|32253.3|32103.3|31666.6|31516.6|1154
1621787700000|2021-05-23 16:35:00|31659.2|31509.2|31546.4|31396.4|31733.2|31583.2|31319|31169|1108
1621788000000|2021-05-23 16:40:00|31553|31403|31413.4|31263.4|31724.1|31574.1|31233.4|31083.4|1125
1621788300000|2021-05-23 16:45:00|31401.3|31251.3|31972.4|31822.4|32037.3|31887.3|31400.7|31250.7|1129
1621788600000|2021-05-23 16:50:00|31973.8|31823.8|32469.8|32319.8|32490.7|32340.7|31970.3|31820.3|1114
1621788900000|2021-05-23 16:55:00|32468.4|32318.4|32338.8|32188.8|32735.3|32585.3|32296.6|32146.6|1129
1621789200000|2021-05-23 17:00:00|32334.7|32184.7|33048.7|32898.7|33280.2|33130.2|32270|32120|1134
1621789500000|2021-05-23 17:05:00|33057.1|32907.1|33714.4|33564.4|33923|33773|33057.1|32907.1|1166
1621789800000|2021-05-23 17:10:00|33706.4|33556.4|33510.9|33360.9|33717.9|33567.9|33346.8|33196.8|1132
1621790100000|2021-05-23 17:15:00|33513|33363|33069|32919|33518.9|33368.9|32933.6|32783.6|1110
1621790400000|2021-05-23 17:20:00|33076.3|32926.3|33038.1|32888.1|33131.8|32981.8|32834.7|32684.7|1140
1621790700000|2021-05-23 17:25:00|33040.6|32890.6|33020.7|32870.7|33186.2|33036.2|32917.1|32767.1|1002
1621791000000|2021-05-23 17:30:00|33016.6|32866.6|32772.5|32622.5|33072.3|32922.3|32687.5|32537.5|992
1621791300000|2021-05-23 17:35:00|32780.2|32630.2|33040.7|32890.7|33053.2|32903.2|32760.2|32610.2|1065
1621791600000|2021-05-23 17:40:00|33040.6|32890.6|33050|32900|33321.6|33171.6|33040.1|32890.1|976
1621791900000|2021-05-23 17:45:00|33053.8|32903.8|33179.6|33029.6|33307.4|33157.4|32973.7|32823.7|994
1621792200000|2021-05-23 17:50:00|33178.4|33028.4|32910.3|32760.3|33269|33119|32908.7|32758.7|1033
1621792500000|2021-05-23 17:55:00|32909.5|32759.5|32791.5|32641.5|33012.4|32862.4|32734.2|32584.2|1112
1621792800000|2021-05-23 18:00:00|32792|32642|31930.9|31780.9|32815.2|32665.2|31925.7|31775.7|1167
1621793100000|2021-05-23 18:05:00|31934.6|31784.6|32248.5|32098.5|32273.8|32123.8|31934.6|31784.6|1111
1621793400000|2021-05-23 18:10:00|32248.7|32098.7|32450.1|32300.1|32516.4|32366.4|32230.9|32080.9|1095
1621793700000|2021-05-23 18:15:00|32450.2|32300.2|32653.2|32503.2|32700.4|32550.4|32191.7|32041.7|1066
1621794000000|2021-05-23 18:20:00|32647.5|32497.5|32895.4|32745.4|33016.5|32866.5|32574.1|32424.1|1094
1621794300000|2021-05-23 18:25:00|32897.3|32747.3|33008.3|32858.3|33062.9|32912.9|32864.1|32714.1|1042
1621794600000|2021-05-23 18:30:00|33008.5|32858.5|33082.8|32932.8|33340.7|33190.7|32971.2|32821.2|1084
1621794900000|2021-05-23 18:35:00|33080.2|32930.2|32687.2|32537.2|33105.6|32955.6|32671.4|32521.4|1052
1621795200000|2021-05-23 18:40:00|32683.5|32533.5|32699.7|32549.7|32919.7|32769.7|32668.3|32518.3|1022
1621795500000|2021-05-23 18:45:00|32700|32550|32711.8|32561.8|32894.1|32744.1|32569.6|32419.6|1058
1621795800000|2021-05-23 18:50:00|32724.2|32574.2|32579.8|32429.8|32725.4|32575.4|32535.2|32385.2|1026
1621796100000|2021-05-23 18:55:00|32579.9|32429.9|32643.1|32493.1|32878.6|32728.6|32402.2|32152.2|1111
1621796400000|2021-05-23 19:00:00|32643.6|32493.6|32427.5|32277.5|32684.8|32534.8|32362.6|32212.6|1130
1621796700000|2021-05-23 19:05:00|32426|32276|32639.9|32489.9|32863.3|32713.3|32068.9|31818.9|1112
1621797000000|2021-05-23 19:10:00|32637.7|32487.7|32851.3|32701.3|32851.3|32701.3|32507|32357|1070
1621797300000|2021-05-23 19:15:00|32854|32704|33262.2|33112.2|33273.8|33123.8|32816.6|32666.6|1016
1621797600000|2021-05-23 19:20:00|33259.7|33109.7|33352.1|33202.1|33409|33259|33076|32926|1088
1621797900000|2021-05-23 19:25:00|33353.7|33203.7|33327.4|33177.4|33555.5|33405.5|33251.1|33101.1|1130
1621798200000|2021-05-23 19:30:00|33325|33175|33252.5|33102.5|33325|33175|33192|33042|1043
1621798500000|2021-05-23 19:35:00|33251.3|33101.3|33207.2|33057.2|33281.1|33131.1|33023.6|32873.6|995
1621798800000|2021-05-23 19:40:00|33206.5|33056.5|33108.2|32958.2|33206.5|33056.5|32740.1|32490.1|1036
1621799100000|2021-05-23 19:45:00|33108.5|32958.5|32918.3|32738.3|33124.6|32974.6|32897.1|32732.2|998
1621799400000|2021-05-23 19:50:00|32919.7|32739.7|32975.2|32795.2|33064.9|32884.9|32906.5|32726.5|1004
1621799700000|2021-05-23 19:55:00|32970.8|32790.8|33195.2|33015.2|33229.4|33049.4|32970.8|32790.8|961
1621800000000|2021-05-23 20:00:00|33193.8|33013.8|33795.2|33615.2|33796.1|33616.1|33187.7|33007.7|1054
1621800300000|2021-05-23 20:05:00|33797|33617|33593.4|33413.4|33879.5|33699.5|33566.4|33386.4|1073
1621800600000|2021-05-23 20:10:00|33594.7|33414.7|33751.8|33571.8|33781.2|33601.2|33591.3|33411.3|1077
1621800900000|2021-05-23 20:15:00|33754|33574|33492|33312|34687.8|34402.8|33240.7|32955.7|1051
1621801200000|2021-05-23 20:20:00|33491.5|33311.5|33591.8|33411.8|33622.5|33442.5|33483.6|33303.6|1029
1621801500000|2021-05-23 20:25:00|33592|33412|33479.5|33299.5|33592.1|33412.1|33425.6|33245.6|988
1621801800000|2021-05-23 20:30:00|33480.3|33300.3|33636.5|33456.5|33755.2|33575.2|33476.5|33296.5|1088
1621802100000|2021-05-23 20:35:00|33637.2|33457.2|33883.6|33703.6|33959.6|33779.6|33626.7|33446.7|1054
1621802400000|2021-05-23 20:40:00|33885.9|33705.9|33766|33586|33896.6|33716.6|33709.8|33529.8|1080
1621802700000|2021-05-23 20:45:00|33765.7|33585.7|33929.8|33749.8|33981|33801|33636.3|33456.3|1063
1621803000000|2021-05-23 20:50:00|33929|33749|33933.6|33753.6|34082.1|33902.1|33922.3|33742.3|1081
1621803300000|2021-05-23 20:55:00|33932.1|33752.1|33789.1|33609.1|33969.1|33789.1|33700.3|33520.3|1080
1621803600000|2021-05-23 21:00:00|33777.9|33597.9|33989.2|33809.2|33998.6|33818.6|33746.9|33566.9|933
1621803900000|2021-05-23 21:05:00|33988.5|33808.5|33994.6|33814.6|34073.8|33893.8|33828.2|33543.2|1013
1621804200000|2021-05-23 21:10:00|33998.9|33818.9|34190.5|34010.5|34192.9|34012.9|33924|33744|1010
1621804500000|2021-05-23 21:15:00|34192.8|34012.8|34476.4|34296.4|34523|34343|34164.5|33984.5|923
1621804800000|2021-05-23 21:20:00|34477.5|34297.5|34396.3|34216.3|34570.8|34390.8|34390.6|34210.6|855
1621805100000|2021-05-23 21:25:00|34389.6|34209.6|34338.7|34158.7|34419|34239|34278.9|34098.9|790
1621805400000|2021-05-23 21:30:00|34338.8|34158.8|34093.9|33913.9|34339.1|34159.1|34027.7|33847.7|809
1621805700000|2021-05-23 21:35:00|34094.8|33914.8|33940|33760|34221|34041|33933.3|33753.3|821
1621806000000|2021-05-23 21:40:00|33938.2|33758.2|33995.6|33815.6|34055.7|33875.7|33929.5|33749.5|921
1621806300000|2021-05-23 21:45:00|33995.9|33815.9|33884.1|33734.1|34090.2|33940.2|33847|33697|965
1621806600000|2021-05-23 21:50:00|33886.2|33736.2|34019.8|33869.8|34064.9|33914.9|33886.2|33736.2|883
1621806900000|2021-05-23 21:55:00|34020|33870|34128.9|33978.9|34162.8|34012.8|34020|33870|988
1621807200000|2021-05-23 22:00:00|34128.5|33978.5|34525.3|34375.3|34532|34382|34128.5|33978.5|1049
1621807500000|2021-05-23 22:05:00|34527.4|34377.4|34344|34194|34531.2|34381.2|34293.8|34143.8|951
1621807800000|2021-05-23 22:10:00|34340.7|34190.7|34625.5|34475.5|34636.9|34486.9|34329.1|34179.1|949
1621808100000|2021-05-23 22:15:00|34625.4|34475.4|34977|34827|34981.8|34831.8|34539.1|34389.1|1040
1621808400000|2021-05-23 22:20:00|34976.9|34826.9|34801.5|34651.5|34978.5|34828.5|34736.5|34586.5|1048
1621808700000|2021-05-23 22:25:00|34800.9|34650.9|34539.5|34389.5|34801.1|34651.1|34534.4|34384.4|1029
1621809000000|2021-05-23 22:30:00|34543|34393|34563.9|34413.9|34669.5|34519.5|34415.3|34265.3|1082
1621809300000|2021-05-23 22:35:00|34563.8|34413.8|34459.3|34309.3|34563.8|34413.8|34354.9|34204.9|922
1621809600000|2021-05-23 22:40:00|34461.6|34311.6|34274.3|34124.3|34498|34348|34237.5|34087.5|1022
1621809900000|2021-05-23 22:45:00|34276.3|34126.3|34094.9|33944.9|34394.6|34244.6|34092.7|33942.7|1013
1621810200000|2021-05-23 22:50:00|34095.7|33945.7|33761.6|33611.6|34138.5|33988.5|33738.3|33588.3|1061
1621810500000|2021-05-23 22:55:00|33761.7|33611.7|33945.8|33795.8|33965|33815|33755.4|33605.4|1059
1621810800000|2021-05-23 23:00:00|33946.7|33796.7|34157.6|34007.6|34178.1|34028.1|33942.6|33792.6|968
1621811100000|2021-05-23 23:05:00|34159|34009|34399.3|34249.3|34455.2|34305.2|34158.7|34008.7|1040
1621811400000|2021-05-23 23:10:00|34401.1|34251.1|34339.9|34189.9|34494.3|34344.3|34298.1|34148.1|1040
1621811700000|2021-05-23 23:15:00|34339.8|34189.8|34704.8|34554.8|34745.6|34595.6|34339.8|34189.8|1042
1621812000000|2021-05-23 23:20:00|34704.1|34554.1|34809.4|34659.4|34839.6|34689.6|34584.2|34434.2|1083
1621812300000|2021-05-23 23:25:00|34816.2|34666.2|34837.6|34687.6|34939.3|34789.3|34750.1|34600.1|1022
1621812600000|2021-05-23 23:30:00|34837.4|34687.4|34904.4|34754.4|34945.7|34795.7|34820.1|34670.1|980
1621812900000|2021-05-23 23:35:00|34902.1|34752.1|34674.5|34524.5|34952.5|34802.5|34670.3|34520.3|974
1621813200000|2021-05-23 23:40:00|34673.6|34523.6|34694.9|34544.9|34795.1|34645.1|34534.7|34384.7|972
1621813500000|2021-05-23 23:45:00|34695.4|34545.4|35036.8|34886.8|35056.6|34906.6|34667.4|34517.4|1030
1621813800000|2021-05-23 23:50:00|35036|34886|34934.8|34784.8|35082.6|34932.6|34904.5|34754.5|1052
1621814100000|2021-05-23 23:55:00|34932.4|34782.4|34747.6|34597.6|34979.8|34829.8|34734.9|34584.9|1004
1621814400000|2021-05-24 00:00:00|34749.9|34599.9|35366.8|35216.8|35393.7|35243.7|34749.9|34599.9|1068
1621814700000|2021-05-24 00:05:00|35368.1|35218.1|35620.8|35470.8|35653.1|35503.1|35302.9|35152.9|1010
1621815000000|2021-05-24 00:10:00|35619.5|35469.5|35471.8|35321.8|35624|35474|35376.7|35226.7|1017
1621815300000|2021-05-24 00:15:00|35474.9|35324.9|35769|35619|35791.1|35641.1|35426.6|35276.6|1019
1621815600000|2021-05-24 00:20:00|35769.8|35619.8|35659.6|35509.6|35846.5|35696.5|35654.2|35504.2|973
1621815900000|2021-05-24 00:25:00|35659.8|35509.8|35749.8|35599.8|35773.2|35623.2|35571.6|35421.6|964
1621816200000|2021-05-24 00:30:00|35752.6|35602.6|35493.6|35343.6|35752.8|35602.8|35478.8|35328.8|1048
1621816500000|2021-05-24 00:35:00|35491.8|35341.8|35372.6|35222.6|35529.5|35379.5|35299.7|35149.7|1012
1621816800000|2021-05-24 00:40:00|35371.8|35221.8|35187.5|35037.5|35418.1|35268.1|35135.6|34985.6|995
1621817100000|2021-05-24 00:45:00|35189|35039|35423.9|35273.9|35437.4|35287.4|35187.3|35037.3|953
1621817400000|2021-05-24 00:50:00|35418.9|35268.9|35267.8|35117.8|35442.1|35292.1|35243.9|35093.9|1043
1621817700000|2021-05-24 00:55:00|35267.7|35117.7|35340.2|35190.2|35346.5|35196.5|35206.4|35056.4|1037
1621818000000|2021-05-24 01:00:00|35333.9|35183.9|35107.2|34957.2|35394.8|35244.8|35076.5|34926.5|1051
1621818300000|2021-05-24 01:05:00|35108.7|34958.7|35275.3|35125.3|35293.5|35143.5|35107.5|34957.5|990
1621818600000|2021-05-24 01:10:00|35277.4|35127.4|34874.9|34724.9|35277.8|35127.8|34824.3|34674.3|1089
1621818900000|2021-05-24 01:15:00|34872.9|34722.9|34936|34786|35082.4|34932.4|34862.4|34712.4|1026
1621819200000|2021-05-24 01:20:00|34922.7|34772.7|35078.6|34928.6|35138.5|34988.5|34917.6|34767.6|1059
1621819500000|2021-05-24 01:25:00|35077.2|34927.2|35175.3|35025.3|35188.1|35038.1|35066.4|34916.4|943
1621819800000|2021-05-24 01:30:00|35174.1|35024.1|35363.6|35213.6|35375.6|35225.6|35084.7|34934.7|1032
1621820100000|2021-05-24 01:35:00|35363.3|35213.3|35373.9|35223.9|35381.2|35231.2|35214.6|35064.6|1038
1621820400000|2021-05-24 01:40:00|35374.7|35224.7|35538.9|35388.9|35571.3|35421.3|35352.7|35202.7|1035
1621820700000|2021-05-24 01:45:00|35538.6|35388.6|35405.3|35255.3|35647.1|35497.1|35324.4|35174.4|1116
1621821000000|2021-05-24 01:50:00|35403.4|35253.4|35492.2|35342.2|35539.6|35389.6|35391.7|35241.7|1061
1621821300000|2021-05-24 01:55:00|35492.1|35342.1|35222.6|35072.6|35513.1|35363.1|35196.1|35046.1|1029
1621821600000|2021-05-24 02:00:00|35223.8|35073.8|35282.1|35132.1|35283.6|35133.6|35198.8|35048.8|938
1621821900000|2021-05-24 02:05:00|35282.2|35132.2|35018.8|34868.8|35290.8|35140.8|34975.4|34825.4|996
1621822200000|2021-05-24 02:10:00|35024.1|34874.1|35249.8|35099.8|35252.1|35102.1|35022.3|34872.3|1054
1621822500000|2021-05-24 02:15:00|35252|35102|35379.6|35229.6|35394.3|35244.3|35193.5|35043.5|961
1621822800000|2021-05-24 02:20:00|35379.7|35229.7|35503.5|35353.5|35511.6|35361.6|35268.1|35118.1|967
1621823100000|2021-05-24 02:25:00|35502.9|35352.9|35470.5|35320.5|35512.6|35362.6|35407.4|35257.4|1014
1621823400000|2021-05-24 02:30:00|35470.6|35320.6|35275.1|35125.1|35543.1|35393.1|35275.1|35125.1|987
1621823700000|2021-05-24 02:35:00|35274.7|35124.7|35285.3|35135.3|35305.3|35155.3|35128.2|34978.2|993
1621824000000|2021-05-24 02:40:00|35293.2|35143.2|35192.9|35042.9|35337.4|35187.4|35101.3|34951.3|1066
1621824300000|2021-05-24 02:45:00|35193.6|35043.6|35354.1|35204.1|35354.3|35204.3|35149.1|34999.1|926
1621824600000|2021-05-24 02:50:00|35354.4|35204.4|35253.4|35103.4|35525.5|35375.5|35253.3|35103.3|1001
1621824900000|2021-05-24 02:55:00|35251.7|35101.7|35395.1|35245.1|35438.7|35288.7|35148.1|34998.1|1011
1621825200000|2021-05-24 03:00:00|35396.6|35246.6|35621.2|35471.2|35668.7|35518.7|35288.3|35138.3|1011
1621825500000|2021-05-24 03:05:00|35621.3|35471.3|35643.7|35493.7|35792.4|35642.4|35595.4|35445.4|1012
1621825800000|2021-05-24 03:10:00|35644.2|35494.2|35644.7|35494.7|35744|35594|35591.7|35441.7|906
1621826100000|2021-05-24 03:15:00|35649.6|35499.6|35836.6|35686.6|35874.9|35724.9|35633.1|35483.1|956
1621826400000|2021-05-24 03:20:00|35839.5|35689.5|35872.3|35722.3|35977.3|35827.3|35809.3|35659.3|1069
1621826700000|2021-05-24 03:25:00|35867.3|35717.3|35778|35628|35891.4|35741.4|35685.5|35535.5|1029
1621827000000|2021-05-24 03:30:00|35772.6|35622.6|35661|35511|35805.3|35655.3|35604.7|35454.7|1040
1621827300000|2021-05-24 03:35:00|35648.3|35498.3|35573.6|35423.6|35744.5|35594.5|35548|35398|1017
1621827600000|2021-05-24 03:40:00|35574.7|35424.7|35502.2|35352.2|35615.6|35465.6|35484.1|35334.1|1032
1621827900000|2021-05-24 03:45:00|35502.6|35352.6|35359.2|35209.2|35549.8|35399.8|35330.4|35180.4|1034
1621828200000|2021-05-24 03:50:00|35359.3|35209.3|35387.4|35237.4|35446|35296|35334.1|35184.1|958
1621828500000|2021-05-24 03:55:00|35387.6|35237.6|35382.9|35232.9|35406.2|35256.2|35284.1|35134.1|944
1621828800000|2021-05-24 04:00:00|35382.6|35232.6|35359.3|35209.3|35547.3|35397.3|35358.9|35208.9|933
1621829100000|2021-05-24 04:05:00|35358.6|35208.6|35118.2|34968.2|35402.8|35252.8|35108|34958|983
1621829400000|2021-05-24 04:10:00|35116.4|34966.4|35223.9|35073.9|35225.3|35075.3|35116.4|34966.4|910
1621829700000|2021-05-24 04:15:00|35226.9|35076.9|35230.8|35080.8|35251.1|35101.1|35161.1|35011.1|938
1621830000000|2021-05-24 04:20:00|35232.1|35082.1|35226.1|35076.1|35359.1|35209.1|35210.3|35060.3|899
1621830300000|2021-05-24 04:25:00|35227.1|35077.1|35182.5|35032.5|35268.1|35118.1|35163.2|35013.2|909
1621830600000|2021-05-24 04:30:00|35181|35031|35269.1|35119.1|35300.2|35150.2|35181|35031|932
1621830900000|2021-05-24 04:35:00|35269.3|35119.3|35183.6|35033.6|35285.1|35135.1|35166.8|35016.8|947
1621831200000|2021-05-24 04:40:00|35184.6|35034.6|34563.2|34413.2|35187.8|35037.8|34562|34412|1063
1621831500000|2021-05-24 04:45:00|34557.4|34407.4|34856.1|34706.1|34872.2|34722.2|34544.7|34394.7|975
1621831800000|2021-05-24 04:50:00|34855.7|34705.7|34884.1|34734.1|35008.1|34858.1|34854.8|34704.8|925
1621832100000|2021-05-24 04:55:00|34886.5|34736.5|35032.6|34882.6|35096.4|34946.4|34885|34735|938
1621832400000|2021-05-24 05:00:00|35031.9|34881.9|35425.4|35275.4|35432.5|35282.5|35031.9|34881.9|986
1621832700000|2021-05-24 05:05:00|35424.4|35274.4|35365.1|35215.1|35459.3|35309.3|35329.3|35179.3|883
1621833000000|2021-05-24 05:10:00|35362.9|35212.9|35520.1|35370.1|35569.6|35419.6|35351.4|35201.4|864
1621833300000|2021-05-24 05:15:00|35521.3|35371.3|35340.5|35190.5|35523|35373|35333.2|35183.2|964
1621833600000|2021-05-24 05:20:00|35344.9|35194.9|35285.8|35135.8|35360.5|35210.5|35243.3|35093.3|972
1621833900000|2021-05-24 05:25:00|35285.7|35135.7|35262.9|35112.9|35368.9|35218.9|35238.5|35088.5|989
1621834200000|2021-05-24 05:30:00|35261.4|35111.4|34981.4|34831.4|35274.4|35124.4|34966.7|34816.7|982
1621834500000|2021-05-24 05:35:00|34981.1|34831.1|35031.5|34881.5|35071.5|34921.5|34907.8|34757.8|1056
1621834800000|2021-05-24 05:40:00|35031.6|34881.6|35051.6|34901.6|35201.1|35051.1|35030.7|34880.7|954
1621835100000|2021-05-24 05:45:00|35049.7|34899.7|35153.2|35003.2|35226.6|35076.6|35049.1|34899.1|1026
1621835400000|2021-05-24 05:50:00|35153.6|35003.6|35313.2|35163.2|35344.6|35194.6|35153.6|35003.6|1037
1621835700000|2021-05-24 05:55:00|35307.1|35157.1|35427.6|35277.6|35433.8|35283.8|35295.1|35145.1|1006
1621836000000|2021-05-24 06:00:00|35426.2|35276.2|35320.7|35170.7|35448.1|35298.1|35265|35115|949
1621836300000|2021-05-24 06:05:00|35320.6|35170.6|35190.9|35040.9|35360.2|35210.2|35156.1|35006.1|924
1621836600000|2021-05-24 06:10:00|35188.9|35038.9|35560.2|35410.2|35566.8|35416.8|35179.5|35029.5|949
1621836900000|2021-05-24 06:15:00|35561.2|35411.2|35424.3|35274.3|35582.8|35432.8|35368.1|35218.1|972
1621837200000|2021-05-24 06:20:00|35427.4|35277.4|35532.8|35382.8|35552.8|35402.8|35347.5|35197.5|1034
1621837500000|2021-05-24 06:25:00|35532.6|35382.6|35544|35394|35581.5|35431.5|35462.4|35312.4|928
1621837800000|2021-05-24 06:30:00|35544.1|35394.1|35464.1|35314.1|35603.1|35453.1|35431.2|35281.2|982
1621838100000|2021-05-24 06:35:00|35464.9|35314.9|35794.9|35644.9|35833.7|35683.7|35447.2|35297.2|1000
1621838400000|2021-05-24 06:40:00|35797.3|35647.3|35694.9|35544.9|35801.9|35651.9|35672.5|35522.5|937
1621838700000|2021-05-24 06:45:00|35693.7|35543.7|35872.6|35722.6|35899.4|35749.4|35685.8|35535.8|1024
1621839000000|2021-05-24 06:50:00|35869.5|35719.5|35805.9|35655.9|35896.5|35746.5|35758|35608|918
1621839300000|2021-05-24 06:55:00|35807.5|35657.5|36205.3|36055.3|36220.5|36070.5|35744.6|35594.6|935
1621839600000|2021-05-24 07:00:00|36210.8|36060.8|36515.7|36365.7|36547|36397|36204.8|36054.8|1070
1621839900000|2021-05-24 07:05:00|36505.4|36355.4|36716.2|36566.2|36769.5|36619.5|36505.4|36355.4|1048
1621840200000|2021-05-24 07:10:00|36716.9|36566.9|36640.2|36490.2|36727.1|36577.1|36602.4|36452.4|1044
1621840500000|2021-05-24 07:15:00|36641.7|36491.7|36403.1|36253.1|36641.7|36491.7|36380|36230|977
1621840800000|2021-05-24 07:20:00|36402.1|36252.1|36513.4|36363.4|36589.6|36439.6|36395.6|36245.6|900
1621841100000|2021-05-24 07:25:00|36511|36361|36347.4|36197.4|36513.8|36363.8|36341.2|36191.2|933
1621841400000|2021-05-24 07:30:00|36347.2|36197.2|36484.5|36334.5|36521.7|36371.7|36345.9|36195.9|1054
1621841700000|2021-05-24 07:35:00|36485.2|36335.2|36654.1|36504.1|36776.9|36626.9|36470.6|36320.6|1017
1621842000000|2021-05-24 07:40:00|36652.7|36502.7|36770.4|36620.4|36890.5|36740.5|36652.7|36502.7|1032
1621842300000|2021-05-24 07:45:00|36771.3|36621.3|36641.4|36491.4|36867.6|36717.6|36610.4|36460.4|993
1621842600000|2021-05-24 07:50:00|36639.8|36489.8|36830.3|36680.3|36963.9|36813.9|36596.7|36446.7|1075
1621842900000|2021-05-24 07:55:00|36828.5|36678.5|36800.9|36650.9|36833.8|36683.8|36711.1|36561.1|977
1621843200000|2021-05-24 08:00:00|36794.3|36644.3|36620.9|36470.9|36803.5|36653.5|36563.5|36413.5|948
1621843500000|2021-05-24 08:05:00|36620.7|36470.7|36786.2|36636.2|36836.2|36686.2|36616.3|36466.3|991
1621843800000|2021-05-24 08:10:00|36784.3|36634.3|36800.9|36650.9|36975.4|36825.4|36777.4|36627.4|961
1621844100000|2021-05-24 08:15:00|36816.9|36666.9|36681.7|36531.7|36932.8|36782.8|36652|36502|920
1621844400000|2021-05-24 08:20:00|36684.2|36534.2|36788.1|36638.1|36792.8|36642.8|36624|36474|1016
1621844700000|2021-05-24 08:25:00|36785.3|36635.3|36501.1|36351.1|36798.3|36648.3|36487.9|36337.9|991
1621845000000|2021-05-24 08:30:00|36498.4|36348.4|36429|36279|36610.5|36460.5|36299.1|36149.1|1063
1621845300000|2021-05-24 08:35:00|36430.5|36280.5|36408.2|36258.2|36535.2|36385.2|36382.2|36232.2|1000
1621845600000|2021-05-24 08:40:00|36405.8|36255.8|36661.1|36511.1|36705.7|36555.7|36405.8|36255.8|988
1621845900000|2021-05-24 08:45:00|36665.4|36515.4|36579.6|36429.6|36740.2|36590.2|36549.6|36399.6|1018
1621846200000|2021-05-24 08:50:00|36590.9|36440.9|36645.9|36495.9|36725|36575|36525.1|36375.1|981
1621846500000|2021-05-24 08:55:00|36645.3|36495.3|36737.6|36587.6|36821|36671|36644.8|36494.8|934
1621846800000|2021-05-24 09:00:00|36737.5|36587.5|36535.1|36385.1|36743|36593|36522.5|36372.5|967
1621847100000|2021-05-24 09:05:00|36535.3|36385.3|36608.2|36458.2|36624.2|36474.2|36478.5|36328.5|990
1621847400000|2021-05-24 09:10:00|36599|36449|36384.4|36234.4|36605|36455|36360.8|36210.8|1041
1621847700000|2021-05-24 09:15:00|36386.9|36236.9|36510.1|36360.1|36566.6|36416.6|36386.9|36236.9|999
1621848000000|2021-05-24 09:20:00|36514|36364|36509.6|36359.6|36557.2|36407.2|36369.3|36219.3|1022
1621848300000|2021-05-24 09:25:00|36511.9|36361.9|36489|36339|36572.6|36422.6|36397.2|36247.2|984
1621848600000|2021-05-24 09:30:00|36485.3|36335.3|36647.5|36497.5|36665.7|36515.7|36485.3|36335.3|955
1621848900000|2021-05-24 09:35:00|36646.4|36496.4|36437.8|36287.8|36662.2|36512.2|36420.5|36270.5|1002
1621849200000|2021-05-24 09:40:00|36437.2|36287.2|36633|36483|36662.2|36512.2|36435.7|36285.7|966
1621849500000|2021-05-24 09:45:00|36630.5|36480.5|36307|36157|36630.8|36480.8|36306.9|36156.9|990
1621849800000|2021-05-24 09:50:00|36306.1|36156.1|36548.1|36398.1|36560.1|36410.1|36306.1|36156.1|942
1621850100000|2021-05-24 09:55:00|36546.4|36396.4|36342.6|36192.6|36546.4|36396.4|36336.6|36186.6|983
1621850400000|2021-05-24 10:00:00|36342.7|36192.7|36501|36351|36514.5|36364.5|36342.2|36192.2|942
1621850700000|2021-05-24 10:05:00|36502.2|36352.2|36555.3|36405.3|36610.2|36460.2|36413.7|36263.7|891
1621851000000|2021-05-24 10:10:00|36554.6|36404.6|36411.9|36261.9|36559.3|36409.3|36336.1|36186.1|1001
1621851300000|2021-05-24 10:15:00|36412.6|36262.6|36721.1|36571.1|36743.5|36593.5|36412.5|36262.5|807
1621851600000|2021-05-24 10:20:00|36711.4|36561.4|36503.7|36353.7|36713.9|36563.9|36499.9|36349.9|1001
1621851900000|2021-05-24 10:25:00|36508.4|36358.4|36473|36323|36572.2|36422.2|36383.3|36233.3|925
1621852200000|2021-05-24 10:30:00|36472.9|36322.9|36059.6|35909.6|36488.6|36338.6|36023.5|35873.5|1030
1621852500000|2021-05-24 10:35:00|36059.4|35909.4|36120.6|35970.6|36200.3|36050.3|36058.1|35908.1|972
1621852800000|2021-05-24 10:40:00|36120.3|35970.3|36329.4|36179.4|36355.9|36205.9|36106.4|35956.4|946
1621853100000|2021-05-24 10:45:00|36332.8|36182.8|36254.7|36104.7|36337.6|36187.6|36190.7|36040.7|921
1621853400000|2021-05-24 10:50:00|36254.1|36104.1|36582.4|36432.4|36630|36480|36223.7|36073.7|1039
1621853700000|2021-05-24 10:55:00|36581.1|36431.1|36522.2|36372.2|36582.9|36432.9|36501.6|36351.6|848
1621854000000|2021-05-24 11:00:00|36524.1|36374.1|37287.7|37137.7|37331.6|37181.6|36499.8|36349.8|995
1621854300000|2021-05-24 11:05:00|37287|37137|37196.2|37046.2|37389.5|37239.5|37154.6|37004.6|1009
1621854600000|2021-05-24 11:10:00|37194.8|37044.8|37077.4|36927.4|37225.5|37075.5|37033.3|36883.3|994
1621854900000|2021-05-24 11:15:00|37079.7|36929.7|37099.1|36949.1|37218.1|37068.1|37027.1|36877.1|1012
1621855200000|2021-05-24 11:20:00|37097.2|36947.2|37203.1|37053.1|37230|37080|37034.5|36884.5|933
1621855500000|2021-05-24 11:25:00|37194.9|37044.9|37300.6|37150.6|37301.5|37151.5|37136.9|36986.9|889
1621855800000|2021-05-24 11:30:00|37301|37151|37733|37583|37733|37583|37246.8|37096.8|1000
1621856100000|2021-05-24 11:35:00|37729.4|37579.4|37687.9|37537.9|37826.4|37676.4|37658.8|37508.8|1065
1621856400000|2021-05-24 11:40:00|37689|37539|37810.1|37660.1|37929.1|37779.1|37685.2|37535.2|1017
1621856700000|2021-05-24 11:45:00|37794.1|37644.1|37915.2|37765.2|38002.2|37852.2|37792|37642|1007
1621857000000|2021-05-24 11:50:00|37915.5|37765.5|37668.7|37518.7|37924.6|37774.6|37646.3|37496.3|996
1621857300000|2021-05-24 11:55:00|37668.6|37518.6|37721.6|37571.6|37721.6|37571.6|37553.4|37403.4|1027
1621857600000|2021-05-24 12:00:00|37721.5|37571.5|37632.8|37482.8|37770.1|37620.1|37577.4|37427.4|1017
1621857900000|2021-05-24 12:05:00|37632.3|37482.3|37590.4|37440.4|37904|37754|37527.7|37377.7|1035
1621858200000|2021-05-24 12:10:00|37587.3|37437.3|37669.6|37519.6|37703.5|37553.5|37520.7|37370.7|1021
1621858500000|2021-05-24 12:15:00|37668.5|37518.5|37703.9|37553.9|37782.3|37632.3|37618.5|37468.5|965
1621858800000|2021-05-24 12:20:00|37705.2|37555.2|37839.1|37689.1|37847.6|37697.6|37686.5|37536.5|958
1621859100000|2021-05-24 12:25:00|37840.3|37690.3|38196.3|38046.3|38225.2|38075.2|37755.1|37605.1|1049
1621859400000|2021-05-24 12:30:00|38192.2|38042.2|38376.7|38226.7|38523.7|38373.7|38183.4|38033.4|1058
1621859700000|2021-05-24 12:35:00|38377.2|38227.2|38505.4|38355.4|38586.3|38436.3|38342.1|38192.1|1018
1621860000000|2021-05-24 12:40:00|38506.4|38356.4|38603.9|38453.9|38747.9|38597.9|38499.9|38349.9|1044
1621860300000|2021-05-24 12:45:00|38603.1|38453.1|38489|38339|38659.1|38509.1|38422|38272|996
1621860600000|2021-05-24 12:50:00|38491.7|38341.7|38396.4|38246.4|38568.8|38418.8|38359.9|38209.9|1006
1621860900000|2021-05-24 12:55:00|38396.5|38246.5|38340.9|38190.9|38447.4|38297.4|38328.5|38178.5|1020
1621861200000|2021-05-24 13:00:00|38341|38191|38363.3|38213.3|38523.8|38373.8|38340.8|38190.8|1036
1621861500000|2021-05-24 13:05:00|38363.2|38213.2|38079.5|37929.5|38378.7|38228.7|38057.2|37907.2|1096
1621861800000|2021-05-24 13:10:00|38078.5|37928.5|38142.4|37992.4|38194.9|38044.9|38072.7|37922.7|992
1621862100000|2021-05-24 13:15:00|38142.7|37992.7|37628|37478|38166.7|38016.7|37564.7|37414.7|1076
1621862400000|2021-05-24 13:20:00|37625.2|37475.2|37788.1|37638.1|37859|37709|37622.7|37472.7|1064
1621862700000|2021-05-24 13:25:00|37782.6|37632.6|37942.9|37792.9|37942.9|37792.9|37776.5|37626.5|777
1621863000000|2021-05-24 13:30:00|37942.2|37792.2|38017.5|37867.5|38271.6|38121.6|37937.2|37787.2|792
1621863300000|2021-05-24 13:35:00|38028.1|37878.1|38072.7|37922.7|38113.5|37963.5|37979.8|37829.8|818
1621863600000|2021-05-24 13:40:00|38073.7|37923.7|37910.3|37760.3|38212.7|38062.7|37883|37733|1023
1621863900000|2021-05-24 13:45:00|37912.2|37762.2|38063.6|37913.6|38093.6|37943.6|37912.2|37762.2|1008
1621864200000|2021-05-24 13:50:00|38061.7|37911.7|37658.4|37508.4|38072.5|37922.5|37563.9|37413.9|1085
1621864500000|2021-05-24 13:55:00|37656.9|37506.9|37703.4|37553.4|37785.7|37635.7|37599.5|37449.5|1093
1621864800000|2021-05-24 14:00:00|37704.5|37554.5|37682.2|37532.2|37867.5|37717.5|37682.2|37532.2|1072
1621865100000|2021-05-24 14:05:00|37681.3|37531.3|37888.7|37738.7|37899|37749|37672.4|37522.4|1029
1621865400000|2021-05-24 14:10:00|37889.9|37739.9|38105.5|37955.5|38118.2|37968.2|37852.1|37702.1|1039
1621865700000|2021-05-24 14:15:00|38108.8|37958.8|37881.4|37731.4|38117.9|37967.9|37856.5|37706.5|1056
1621866000000|2021-05-24 14:20:00|37884.4|37734.4|37902|37752|38026.8|37876.8|37835|37685|1052
1621866300000|2021-05-24 14:25:00|37906.9|37756.9|37665.5|37515.5|37927.9|37777.9|37599.7|37449.7|1100
1621866600000|2021-05-24 14:30:00|37666.6|37516.6|37501.4|37351.4|37725.3|37575.3|37489.7|37339.7|1065
1621866900000|2021-05-24 14:35:00|37506.9|37356.9|37539.7|37389.7|37560.8|37410.8|37436.8|37286.8|1102
1621867200000|2021-05-24 14:40:00|37539.1|37389.1|37709.7|37559.7|37728.9|37578.9|37481.3|37331.3|1033
1621867500000|2021-05-24 14:45:00|37707.8|37557.8|37592.5|37442.5|37771.3|37621.3|37576.5|37426.5|1058
1621867800000|2021-05-24 14:50:00|37592.6|37442.6|37764.4|37614.4|37817.4|37667.4|37588|37438|1038
1621868100000|2021-05-24 14:55:00|37761.3|37611.3|37749.8|37599.8|37828.9|37678.9|37701|37551|1006
1621868400000|2021-05-24 15:00:00|37748.2|37598.2|37897.8|37747.8|37981.1|37831.1|37744.5|37594.5|1074
1621868700000|2021-05-24 15:05:00|37893.9|37743.9|37496|37346|37915.3|37765.3|37437.8|37287.8|1088
1621869000000|2021-05-24 15:10:00|37500.5|37350.5|37724.2|37574.2|37737.5|37587.5|37496|37346|1043
1621869300000|2021-05-24 15:15:00|37720.9|37570.9|37698.5|37548.5|37921.1|37771.1|37677.3|37527.3|1066
1621869600000|2021-05-24 15:20:00|37694|37544|38027.7|37877.7|38032.2|37882.2|37603.3|37453.3|1086
1621869900000|2021-05-24 15:25:00|38028.6|37878.6|38025.5|37875.5|38036.5|37886.5|37889.8|37739.8|899
1621870200000|2021-05-24 15:30:00|38028.8|37878.8|38078.6|37928.6|38270.5|38120.5|38013.4|37863.4|1018
1621870500000|2021-05-24 15:35:00|38084.9|37934.9|37995.6|37845.6|38177.8|38027.8|37995.6|37845.6|997
1621870800000|2021-05-24 15:40:00|37994.7|37844.7|37855.1|37705.1|37996.5|37846.5|37853.9|37703.9|880
1621871100000|2021-05-24 15:45:00|37851.2|37701.2|37545.9|37395.9|37854.8|37704.8|37545.9|37395.9|949
1621871400000|2021-05-24 15:50:00|37547.3|37397.3|37529.4|37379.4|37613.1|37463.1|37492.4|37342.4|891
1621871700000|2021-05-24 15:55:00|37527.4|37377.4|37659.8|37509.8|37726|37576|37527.4|37377.4|876
1621872000000|2021-05-24 16:00:00|37659.7|37509.7|37437.7|37287.7|38048.3|37898.3|37432.6|37282.6|1034
1621872300000|2021-05-24 16:05:00|37437.5|37287.5|37561.6|37411.6|37578.7|37428.7|37301|37151|1096
1621872600000|2021-05-24 16:10:00|37568.6|37418.6|37435.4|37285.4|37694.7|37544.7|37378.6|37228.6|1046
1621872900000|2021-05-24 16:15:00|37433.3|37283.3|36966.9|36816.9|37534.6|37384.6|36962.8|36812.8|1114
1621873200000|2021-05-24 16:20:00|36970.4|36820.4|37120.2|36970.2|37170.8|37020.8|36966.5|36816.5|1032
1621873500000|2021-05-24 16:25:00|37120.1|36970.1|37300.7|37150.7|37332.9|37182.9|37120.1|36970.1|959
1621873800000|2021-05-24 16:30:00|37304.1|37154.1|37196.7|37046.7|37493.9|37343.9|37173.4|37023.4|1076
1621874100000|2021-05-24 16:35:00|37198.4|37048.4|37410.4|37260.4|37489.4|37339.4|37195.6|37045.6|1023
1621874400000|2021-05-24 16:40:00|37408.2|37258.2|37651.1|37501.1|37748.8|37598.8|37392.1|37242.1|1115
1621874700000|2021-05-24 16:45:00|37651.6|37501.6|37542.2|37392.2|37697.6|37547.6|37524.4|37374.4|1046
1621875000000|2021-05-24 16:50:00|37540.1|37390.1|37450.1|37300.1|37624.6|37474.6|37426.9|37276.9|1049
1621875300000|2021-05-24 16:55:00|37452|37302|37458.7|37308.7|37526.3|37376.3|37391.9|37241.9|1072
1621875600000|2021-05-24 17:00:00|37460.5|37310.5|37417|37267|37481.2|37331.2|37354.1|37204.1|989
1621875900000|2021-05-24 17:05:00|37416.7|37266.7|37391.6|37241.6|37431.7|37281.7|37314.5|37164.5|1053
1621876200000|2021-05-24 17:10:00|37393.2|37243.2|37600.3|37450.3|37614.9|37464.9|37392.5|37242.5|1088
1621876500000|2021-05-24 17:15:00|37600|37450|37726.6|37576.6|37738|37588|37522.6|37372.6|1041
1621876800000|2021-05-24 17:20:00|37729.1|37579.1|37688.1|37538.1|37959.3|37809.3|37663.1|37513.1|1105
1621877100000|2021-05-24 17:25:00|37685|37535|37754.2|37604.2|37768.9|37618.9|37586.3|37436.3|1061
1621877400000|2021-05-24 17:30:00|37754|37604|37637.4|37487.4|37762.7|37612.7|37495.6|37345.6|1090
1621877700000|2021-05-24 17:35:00|37639.4|37489.4|37573.3|37423.3|37641.2|37491.2|37491.2|37341.2|1041
1621878000000|2021-05-24 17:40:00|37573.8|37423.8|37692|37542|37694.6|37544.6|37512.5|37362.5|980
1621878300000|2021-05-24 17:45:00|37691.5|37541.5|37744.7|37594.7|37772.3|37622.3|37592.7|37442.7|1031
1621878600000|2021-05-24 17:50:00|37748.1|37598.1|37821.5|37671.5|37877.4|37727.4|37716|37566|1026
1621878900000|2021-05-24 17:55:00|37824.9|37674.9|37745.1|37595.1|37830.5|37680.5|37709.4|37559.4|979
1621879200000|2021-05-24 18:00:00|37745.4|37595.4|37725.7|37575.7|37851.1|37701.1|37677.5|37527.5|1016
1621879500000|2021-05-24 18:05:00|37728|37578|37696.1|37546.1|37771|37621|37524|37374|1044
1621879800000|2021-05-24 18:10:00|37695.2|37545.2|37560.5|37410.5|37725.1|37575.1|37517.1|37367.1|1053
1621880100000|2021-05-24 18:15:00|37561.5|37411.5|37868.8|37718.8|37893.9|37743.9|37561.5|37411.5|1061
1621880400000|2021-05-24 18:20:00|37869.1|37719.1|38004.5|37854.5|38009.8|37859.8|37746.2|37596.2|1029
1621880700000|2021-05-24 18:25:00|38000|37850|38203.4|38053.4|38211.1|38061.1|37958.5|37808.5|1080
1621881000000|2021-05-24 18:30:00|38205.5|38055.5|38301.6|38151.6|38413.9|38263.9|38151.1|38001.1|1123
1621881300000|2021-05-24 18:35:00|38300|38150|38101.4|37951.4|38300.4|38150.4|38059.4|37909.4|1056
1621881600000|2021-05-24 18:40:00|38101|37951|37936.4|37786.4|38112.1|37962.1|37929.8|37779.8|1006
1621881900000|2021-05-24 18:45:00|37936.8|37786.8|38022.3|37872.3|38034.7|37884.7|37913.2|37763.2|1079
1621882200000|2021-05-24 18:50:00|38022.2|37872.2|38105.7|37955.7|38105.7|37955.7|38005.9|37855.9|982
1621882500000|2021-05-24 18:55:00|38106|37956|38039.5|37889.5|38113.5|37963.5|37947.7|37797.7|1027
1621882800000|2021-05-24 19:00:00|38038.6|37888.6|38261.3|38111.3|38261.3|38111.3|37999.7|37849.7|1044
1621883100000|2021-05-24 19:05:00|38260.7|38110.7|38367|38217|38503.4|38353.4|38260.7|38110.7|1100
1621883400000|2021-05-24 19:10:00|38368.4|38218.4|38264.6|38114.6|38374.1|38224.1|38176.1|38026.1|1075
1621883700000|2021-05-24 19:15:00|38265.1|38115.1|38322.5|38172.5|38322.9|38172.9|38153.6|38003.6|1044
1621884000000|2021-05-24 19:20:00|38322.7|38172.7|38012|37862|38416.8|38266.8|37981.3|37831.3|1049
1621884300000|2021-05-24 19:25:00|38013.2|37863.2|38196.8|38046.8|38219.8|38069.8|38002.8|37852.8|1051
1621884600000|2021-05-24 19:30:00|38197.8|38047.8|38067.4|37917.4|38197.8|38047.8|38039|37889|958
1621884900000|2021-05-24 19:35:00|38065.9|37915.9|37983.1|37833.1|38067.5|37917.5|37869.5|37719.5|1028
1621885200000|2021-05-24 19:40:00|37984|37834|39431.4|39281.4|39434.8|39284.8|37977.8|37827.8|1043
1621885500000|2021-05-24 19:45:00|39436.6|39286.6|39360.3|39210.3|39686.8|39536.8|39112|38962|1134
1621885800000|2021-05-24 19:50:00|39356.7|39206.7|39814.1|39664.1|39848.4|39698.4|39301.3|39151.3|1162
1621886100000|2021-05-24 19:55:00|39808.6|39658.6|39715.7|39565.7|39825.9|39675.9|39542.8|39392.8|1138
1621886400000|2021-05-24 20:00:00|39715.1|39565.1|39729.6|39579.6|39952|39802|39684.6|39534.6|1167
1621886700000|2021-05-24 20:05:00|39725|39575|39620.1|39470.1|39825.5|39675.5|39564.4|39414.4|1064
1621887000000|2021-05-24 20:10:00|39618.7|39468.7|39650.1|39500.1|39695.9|39545.9|39566.4|39416.4|1032
1621887300000|2021-05-24 20:15:00|39627.3|39477.3|39228|39078|39656.6|39506.6|39170.9|39020.9|1080
1621887600000|2021-05-24 20:20:00|39227.2|39077.2|39273.5|39123.5|39411.6|39261.6|39227.2|39077.2|1052
1621887900000|2021-05-24 20:25:00|39265.4|39115.4|39187.5|39037.5|39287.9|39137.9|39123.2|38973.2|1088
1621888200000|2021-05-24 20:30:00|39191.7|39041.7|39002.8|38852.8|39209.1|39059.1|38984.1|38834.1|1079
1621888500000|2021-05-24 20:35:00|39002.3|38852.3|39163.1|39013.1|39246|39096|38992.6|38842.6|1035
1621888800000|2021-05-24 20:40:00|39174.6|39024.6|38924.2|38774.2|39223.5|39073.5|38911.5|38761.5|1063
1621889100000|2021-05-24 20:45:00|38920.2|38770.2|39051|38901|39165.2|39015.2|38916|38766|1092
1621889400000|2021-05-24 20:50:00|39051.1|38901.1|39149.8|38999.8|39200.5|39050.5|39051.1|38901.1|1062
1621889700000|2021-05-24 20:55:00|39149.9|38999.9|39077.8|38927.8|39159.3|39009.3|39021.8|38871.8|949
1621890000000|2021-05-24 21:00:00|39077.9|38927.9|39283.9|39133.9|39306.7|39156.7|39064.2|38914.2|977
1621890300000|2021-05-24 21:05:00|39288.2|39138.2|39353.4|39203.4|39388.9|39238.9|39251.4|39101.4|1041
1621890600000|2021-05-24 21:10:00|39354.2|39204.2|39296.3|39146.3|39400.9|39250.9|39292|39142|1019
1621890900000|2021-05-24 21:15:00|39306.4|39156.4|39225.4|39075.4|39309.5|39159.5|39122.3|38972.3|913
1621891200000|2021-05-24 21:20:00|39224.1|39074.1|39243.4|39093.4|39374.8|39224.8|39223.1|39073.1|939
1621891500000|2021-05-24 21:25:00|39243.3|39093.3|39089.8|38939.8|39245.4|39095.4|39074.5|38924.5|876
1621891800000|2021-05-24 21:30:00|39091.6|38941.6|39133.1|38983.1|39138.5|38988.5|39006.9|38856.9|664
1621892100000|2021-05-24 21:35:00|39133.4|38983.4|39180.1|39030.1|39223.8|39073.8|39133.4|38983.4|651
1621892400000|2021-05-24 21:40:00|39181.5|39031.5|38513.2|38363.2|39187.2|39037.2|38513|38363|1057
1621892700000|2021-05-24 21:45:00|38504.6|38354.6|38893.6|38743.6|38896.3|38746.3|38463.5|38313.5|1057
1621893000000|2021-05-24 21:50:00|38893.4|38743.4|38856.1|38706.1|38893.4|38743.4|38761.3|38611.3|830
1621893300000|2021-05-24 21:55:00|38861.1|38711.1|38627.3|38477.3|38862.7|38712.7|38626.7|38476.7|892
1621893600000|2021-05-24 22:00:00|38624.6|38474.6|38666.2|38516.2|38746.8|38596.8|38569.2|38419.2|946
1621893900000|2021-05-24 22:05:00|38667.9|38517.9|38839.2|38689.2|38845.3|38695.3|38667.7|38517.7|983
1621894200000|2021-05-24 22:10:00|38842.3|38692.3|38889.4|38739.4|38908.6|38758.6|38794.7|38644.7|923
1621894500000|2021-05-24 22:15:00|38870.1|38720.1|38719.1|38569.1|38899.7|38749.7|38619.6|38469.6|1094
1621894800000|2021-05-24 22:20:00|38718.3|38568.3|38746|38596|38838.9|38688.9|38704.5|38554.5|991
1621895100000|2021-05-24 22:25:00|38746.2|38596.2|38589.4|38439.4|38939.7|38789.7|38586.1|38436.1|1058
1621895400000|2021-05-24 22:30:00|38590.2|38440.2|38568.9|38418.9|38744.6|38594.6|38474.6|38324.6|1085
1621895700000|2021-05-24 22:35:00|38567.6|38417.6|38350.8|38200.8|38567.6|38417.6|38326.8|38176.8|1035
1621896000000|2021-05-24 22:40:00|38351.1|38201.1|38203.9|38053.9|38463.2|38313.2|38106.2|37956.2|928
1621896300000|2021-05-24 22:45:00|38205.8|38055.8|38415.7|38265.7|38442.7|38292.7|38183.9|38033.9|895
1621896600000|2021-05-24 22:50:00|38418.8|38268.8|38396.9|38246.9|38541|38391|38396.9|38246.9|1063
1621896900000|2021-05-24 22:55:00|38396.8|38246.8|38520.1|38370.1|38605.9|38455.9|38385.1|38235.1|1056
1621897200000|2021-05-24 23:00:00|38525.1|38375.1|38546.9|38396.9|38591.4|38441.4|38430.1|38280.1|1066
1621897500000|2021-05-24 23:05:00|38546.6|38396.6|38662.4|38512.4|38682.1|38532.1|38526.4|38376.4|1097
1621897800000|2021-05-24 23:10:00|38662|38512|38571.3|38421.3|38669|38519|38558.3|38408.3|1068
1621898100000|2021-05-24 23:15:00|38571.6|38421.6|38604.2|38454.2|38618.9|38468.9|38451.9|38301.9|1018
1621898400000|2021-05-24 23:20:00|38601.9|38451.9|38449.1|38299.1|38608.9|38458.9|38331.5|38181.5|1032
1621898700000|2021-05-24 23:25:00|38447.2|38297.2|38509.7|38359.7|38557.2|38407.2|38374.1|38224.1|1004
1621899000000|2021-05-24 23:30:00|38522.6|38372.6|38716|38566|38797.2|38647.2|38510.1|38360.1|1068
1621899300000|2021-05-24 23:35:00|38715.6|38565.6|38647.7|38497.7|38715.6|38565.6|38606.6|38456.6|1014
1621899600000|2021-05-24 23:40:00|38647.1|38497.1|38818.1|38668.1|38828.7|38678.7|38609.1|38459.1|1053
1621899900000|2021-05-24 23:45:00|38819.1|38669.1|38747.3|38597.3|38990.7|38840.7|38702.8|38552.8|1097
1621900200000|2021-05-24 23:50:00|38746.8|38596.8|38724.6|38574.6|38775.9|38625.9|38611.2|38461.2|1002
1621900500000|2021-05-24 23:55:00|38723.8|38573.8|38888|38738|38888|38738|38636.4|38486.4|976
1621900800000|2021-05-25 00:00:00|38884.3|38734.3|39060.2|38910.2|39138.1|38988.1|38647.9|38497.9|1091
1621901100000|2021-05-25 00:05:00|39058.7|38908.7|39096|38946|39147.1|38997.1|39001.3|38851.3|1072
1621901400000|2021-05-25 00:10:00|39091.7|38941.7|39023.6|38873.6|39164.3|39014.3|39014.8|38864.8|1056
1621901700000|2021-05-25 00:15:00|39023.4|38873.4|39135|38985|39140.8|38990.8|38980.2|38830.2|1034
1621902000000|2021-05-25 00:20:00|39133.9|38983.9|39394.2|39244.2|39422.5|39272.5|39103.9|38953.9|1038
1621902300000|2021-05-25 00:25:00|39395.3|39245.3|39561.1|39411.1|39570.5|39420.5|39395.3|39245.3|1092
1621902600000|2021-05-25 00:30:00|39560.2|39410.2|39512.8|39362.8|39561.9|39411.9|39401.4|39251.4|971
1621902900000|2021-05-25 00:35:00|39518.9|39368.9|39756.7|39606.7|39791.3|39641.3|39513|39363|922
1621903200000|2021-05-25 00:40:00|39750.5|39600.5|39761.4|39611.4|39893.4|39743.4|39714.9|39564.9|1076
1621903500000|2021-05-25 00:45:00|39761.2|39611.2|39598.1|39448.1|39770.5|39620.5|39541.4|39391.4|1103
1621903800000|2021-05-25 00:50:00|39596.1|39446.1|39571.7|39421.7|39766.1|39616.1|39547.9|39397.9|1008
1621904100000|2021-05-25 00:55:00|39575.8|39425.8|39518.2|39368.2|39623|39473|39470.5|39320.5|1022
1621904400000|2021-05-25 01:00:00|39512.4|39362.4|39481.1|39331.1|39652.5|39502.5|39479.5|39329.5|971
1621904700000|2021-05-25 01:05:00|39480.3|39330.3|39452|39302|39514.1|39364.1|39425.9|39275.9|1024
1621905000000|2021-05-25 01:10:00|39450.3|39300.3|39333.8|39183.8|39453.2|39303.2|39267|39117|1033
1621905300000|2021-05-25 01:15:00|39334.6|39184.6|39459.5|39309.5|39505.1|39355.1|39330.2|39180.2|1007
1621905600000|2021-05-25 01:20:00|39459.6|39309.6|39227.5|39077.5|39487.4|39337.4|39188.9|39038.9|1044
1621905900000|2021-05-25 01:25:00|39226.1|39076.1|39104.8|38954.8|39275.6|39125.6|39100.6|38950.6|985
1621906200000|2021-05-25 01:30:00|39107.4|38957.4|39059|38909|39195.1|39045.1|39010.4|38860.4|1043
1621906500000|2021-05-25 01:35:00|39061.2|38911.2|38950.8|38800.8|39062.4|38912.4|38844|38694|1065
1621906800000|2021-05-25 01:40:00|38949.8|38799.8|38816.8|38666.8|38951.2|38801.2|38798.1|38648.1|1024
1621907100000|2021-05-25 01:45:00|38813.3|38663.3|38948.7|38798.7|39018.5|38868.5|38811.4|38661.4|1039
1621907400000|2021-05-25 01:50:00|38947.5|38797.5|38848.5|38698.5|39046.5|38896.5|38832.8|38682.8|1060
1621907700000|2021-05-25 01:55:00|38847.7|38697.7|38936.7|38786.7|38975.1|38825.1|38847.7|38697.7|1011
1621908000000|2021-05-25 02:00:00|38936.3|38786.3|38938.3|38788.3|39029.7|38879.7|38805.5|38655.5|1048
1621908300000|2021-05-25 02:05:00|38938|38788|38667.4|38517.4|38938.7|38788.7|38667.4|38517.4|1043
1621908600000|2021-05-25 02:10:00|38667.2|38517.2|38391.6|38241.6|38706.5|38556.5|38340.7|38190.7|978
1621908900000|2021-05-25 02:15:00|38385|38235|38419|38269|38519.2|38369.2|38317.7|38167.7|998
1621909200000|2021-05-25 02:20:00|38418.2|38268.2|38466.9|38316.9|38548.7|38398.7|38388.3|38238.3|1009
1621909500000|2021-05-25 02:25:00|38467.1|38317.1|38419.1|38269.1|38579|38429|38399|38249|1037
1621909800000|2021-05-25 02:30:00|38419.3|38269.3|38539|38389|38584.1|38434.1|38417.8|38267.8|997
1621910100000|2021-05-25 02:35:00|38538.2|38388.2|38675.1|38525.1|38709.9|38559.9|38537.3|38387.3|987
1621910400000|2021-05-25 02:40:00|38674.8|38524.8|38628.5|38478.5|38681.3|38531.3|38577.5|38427.5|917
1621910700000|2021-05-25 02:45:00|38627.7|38477.7|38470.6|38320.6|38631.9|38481.9|38452.4|38302.4|1036
1621911000000|2021-05-25 02:50:00|38470.3|38320.3|38313.1|38163.1|38473.5|38323.5|38272|38122|946
1621911300000|2021-05-25 02:55:00|38313.3|38163.3|38210.5|38060.5|38447.2|38297.2|38128.5|37978.5|1028
1621911600000|2021-05-25 03:00:00|38209.8|38059.8|38021.2|37871.2|38244.5|38094.5|38021.2|37871.2|1087
1621911900000|2021-05-25 03:05:00|38020.8|37870.8|38011.9|37861.9|38125.3|37975.3|37921.9|37771.9|1048
1621912200000|2021-05-25 03:10:00|38012.3|37862.3|38225.5|38075.5|38228.3|38078.3|37967.6|37817.6|1036
1621912500000|2021-05-25 03:15:00|38225.6|38075.6|38187.8|38037.8|38236.1|38086.1|38127.2|37977.2|1019
1621912800000|2021-05-25 03:20:00|38188.8|38038.8|38399.2|38249.2|38419.4|38269.4|38177.5|38027.5|1065
1621913100000|2021-05-25 03:25:00|38396.8|38246.8|38320.7|38170.7|38411.1|38261.1|38269.5|38119.5|1091
1621913400000|2021-05-25 03:30:00|38318.6|38168.6|38412.7|38262.7|38500.2|38350.2|38312.5|38162.5|1049
1621913700000|2021-05-25 03:35:00|38411.6|38261.6|38214.3|38064.3|38421.4|38271.4|38200.4|38050.4|1027
1621914000000|2021-05-25 03:40:00|38220.7|38070.7|38390.7|38240.7|38449.4|38299.4|38219.6|38069.6|1036
1621914300000|2021-05-25 03:45:00|38389.6|38239.6|38349.7|38199.7|38404.2|38254.2|38283.7|38133.7|1027
1621914600000|2021-05-25 03:50:00|38348.1|38198.1|38309.2|38159.2|38428|38278|38225.2|38075.2|1050
1621914900000|2021-05-25 03:55:00|38308.9|38158.9|38445.8|38295.8|38477.7|38327.7|38288.7|38138.7|1020
1621915200000|2021-05-25 04:00:00|38434.8|38284.8|38409.3|38259.3|38571.3|38421.3|38261.9|38111.9|1048
1621915500000|2021-05-25 04:05:00|38409.2|38259.2|38511|38361|38519|38369|38407.7|38257.7|1071
1621915800000|2021-05-25 04:10:00|38508.9|38358.9|38369.7|38219.7|38532.1|38382.1|38368.9|38218.9|999
1621916100000|2021-05-25 04:15:00|38371.4|38221.4|38037.7|37887.7|38436.8|38286.8|37991.9|37841.9|1082
1621916400000|2021-05-25 04:20:00|38039.1|37889.1|37881.9|37731.9|38053.8|37903.8|37791.6|37641.6|1052
1621916700000|2021-05-25 04:25:00|37885.7|37735.7|38009|37859|38009|37859|37849|37699|1022
1621917000000|2021-05-25 04:30:00|38017.2|37867.2|38153.8|38003.8|38204.7|38054.7|37974.3|37824.3|971
1621917300000|2021-05-25 04:35:00|38153.9|38003.9|38339.3|38189.3|38361.9|38211.9|38149.8|37999.8|993
1621917600000|2021-05-25 04:40:00|38336.5|38186.5|38463.9|38313.9|38541.4|38391.4|38311.5|38161.5|1008
1621917900000|2021-05-25 04:45:00|38458.6|38308.6|38761.3|38611.3|38795.6|38645.6|38391.6|38241.6|1035
1621918200000|2021-05-25 04:50:00|38761|38611|38608.3|38458.3|38761|38611|38604.6|38454.6|1037
1621918500000|2021-05-25 04:55:00|38609|38459|38460|38310|38612.9|38462.9|38459.8|38309.8|1042
1621918800000|2021-05-25 05:00:00|38466.2|38316.2|38284.6|38134.6|38541.3|38391.3|38271.6|38121.6|977
1621919100000|2021-05-25 05:05:00|38282.7|38132.7|38123.4|37973.4|38298.1|38148.1|38113|37963|1077
1621919400000|2021-05-25 05:10:00|38123.2|37973.2|38198.1|38048.1|38305.2|38155.2|38117.3|37967.3|1029
1621919700000|2021-05-25 05:15:00|38198.2|38048.2|38318.3|38168.3|38346.8|38196.8|38183.2|38033.2|1033
1621920000000|2021-05-25 05:20:00|38318|38168|38358.6|38208.6|38444.8|38294.8|38242.2|38092.2|1014
1621920300000|2021-05-25 05:25:00|38362.7|38212.7|38368.7|38218.7|38493.2|38343.2|38345.7|38195.7|966
1621920600000|2021-05-25 05:30:00|38368.6|38218.6|38132.1|37982.1|38370.6|38220.6|38087.1|37937.1|1060
1621920900000|2021-05-25 05:35:00|38133|37983|38177.2|38027.2|38196|38046|37993.5|37843.5|1030
1621921200000|2021-05-25 05:40:00|38181|38031|38332.4|38182.4|38360.1|38210.1|38129.1|37979.1|1061
1621921500000|2021-05-25 05:45:00|38333.4|38183.4|38314.7|38164.7|38467.1|38317.1|38216.5|38066.5|1035
1621921800000|2021-05-25 05:50:00|38324.7|38174.7|38466.6|38316.6|38478.9|38328.9|38283.9|38133.9|952
1621922100000|2021-05-25 05:55:00|38469.8|38319.8|38452.2|38302.2|38533.4|38383.4|38418.7|38268.7|981
1621922400000|2021-05-25 06:00:00|38450.3|38300.3|38261|38111|38483.9|38333.9|38246.4|38096.4|998
1621922700000|2021-05-25 06:05:00|38262.1|38112.1|38709.2|38559.2|38717.1|38567.1|38240.2|38090.2|979
1621923000000|2021-05-25 06:10:00|38709.4|38559.4|38462.8|38312.8|38712.2|38562.2|38449.7|38299.7|1053
1621923300000|2021-05-25 06:15:00|38467.2|38317.2|38641.2|38491.2|38680.4|38530.4|38460.5|38310.5|1007
1621923600000|2021-05-25 06:20:00|38638.9|38488.9|38661.2|38511.2|38686.1|38536.1|38557.3|38407.3|938
1621923900000|2021-05-25 06:25:00|38663.5|38513.5|38570|38420|38679.8|38529.8|38543.8|38393.8|922
1621924200000|2021-05-25 06:30:00|38574.3|38424.3|38882.8|38732.8|38909.2|38759.2|38514.1|38364.1|1052
1621924500000|2021-05-25 06:35:00|38877.3|38727.3|38861.9|38711.9|38884.4|38734.4|38763|38613|1047
1621924800000|2021-05-25 06:40:00|38846.3|38696.3|38864.9|38714.9|38901|38751|38818.4|38668.4|1007
1621925100000|2021-05-25 06:45:00|38865.2|38715.2|38786|38636|38870.2|38720.2|38724.8|38574.8|1043
1621925400000|2021-05-25 06:50:00|38777.1|38627.1|39131.5|38981.5|39166|39016|38760.4|38610.4|1040
1621925700000|2021-05-25 06:55:00|39131|38981|38996.8|38846.8|39263.4|39113.4|38995.2|38845.2|1038
1621926000000|2021-05-25 07:00:00|39000.2|38850.2|38983.4|38833.4|39054.4|38904.4|38932.8|38782.8|987
1621926300000|2021-05-25 07:05:00|38983.7|38833.7|39069.1|38919.1|39145.9|38995.9|38976.8|38826.8|963
1621926600000|2021-05-25 07:10:00|39068.8|38918.8|39196.6|39046.6|39217.4|39067.4|39064|38914|1002
1621926900000|2021-05-25 07:15:00|39196.5|39046.5|39126.3|38976.3|39281.7|39131.7|39124|38974|1027
1621927200000|2021-05-25 07:20:00|39128.3|38978.3|39032.8|38882.8|39142.4|38992.4|38988.1|38838.1|861
1621927500000|2021-05-25 07:25:00|39031.5|38881.5|39050.1|38900.1|39145.2|38995.2|39025.7|38875.7|1022
1621927800000|2021-05-25 07:30:00|39050.3|38900.3|38876.8|38726.8|39054.8|38904.8|38852.2|38702.2|1002
1621928100000|2021-05-25 07:35:00|38882.3|38732.3|38778.9|38628.9|38921.5|38771.5|38759|38609|945
1621928400000|2021-05-25 07:40:00|38778.6|38628.6|38839.3|38689.3|38947.3|38797.3|38777.3|38627.3|884
1621928700000|2021-05-25 07:45:00|38839.4|38689.4|38932.6|38782.6|38970.7|38820.7|38823.8|38673.8|963
1621929000000|2021-05-25 07:50:00|38929.5|38779.5|39033.7|38883.7|39057.7|38907.7|38873.6|38723.6|878
1621929300000|2021-05-25 07:55:00|39033.6|38883.6|39105.6|38955.6|39149.2|38999.2|38974.9|38824.9|898
1621929600000|2021-05-25 08:00:00|39110.6|38960.6|38903.1|38753.1|39213|39063|38852|38702|882
1621929900000|2021-05-25 08:05:00|38903.3|38753.3|38808.3|38658.3|38929.6|38779.6|38694|38544|971
1621930200000|2021-05-25 08:10:00|38817.1|38667.1|38829.8|38679.8|38985.7|38835.7|38802.2|38652.2|982
1621930500000|2021-05-25 08:15:00|38829.7|38679.7|38558.3|38408.3|38842.6|38692.6|38506.5|38356.5|1072
1621930800000|2021-05-25 08:20:00|38558.1|38408.1|38510.3|38360.3|38647.1|38497.1|38503.9|38353.9|1028
1621931100000|2021-05-25 08:25:00|38510.4|38360.4|38634.3|38484.3|38635.5|38485.5|38501|38351|895
1621931400000|2021-05-25 08:30:00|38634.4|38484.4|38558.3|38408.3|38696|38546|38484.4|38334.4|923
1621931700000|2021-05-25 08:35:00|38561.5|38411.5|38350|38200|38596.7|38446.7|38344.5|38194.5|983
1621932000000|2021-05-25 08:40:00|38355.5|38205.5|38293.7|38143.7|38400.4|38250.4|38277.8|38127.8|959
1621932300000|2021-05-25 08:45:00|38291.3|38141.3|38216.8|38066.8|38402.8|38252.8|38173.8|38023.8|1005
1621932600000|2021-05-25 08:50:00|38218.6|38068.6|38254|38104|38278|38128|38157.3|38007.3|1075
1621932900000|2021-05-25 08:55:00|38254.3|38104.3|38258.1|38108.1|38327|38177|38197.7|38047.7|1055
1621933200000|2021-05-25 09:00:00|38262.7|38112.7|38203.5|38053.5|38305.9|38155.9|38191.2|38041.2|920
1621933500000|2021-05-25 09:05:00|38204|38054|38261.2|38111.2|38286.5|38136.5|38189.9|38039.9|772
1621933800000|2021-05-25 09:10:00|38263.7|38113.7|38252.2|38102.2|38362.2|38212.2|38211.5|38061.5|1028
1621934100000|2021-05-25 09:15:00|38252.4|38102.4|38138.5|37988.5|38252.6|38102.6|38012.8|37862.8|1040
1621934400000|2021-05-25 09:20:00|38138.6|37988.6|38262.2|38112.2|38357.3|38207.3|38135.5|37985.5|1026
1621934700000|2021-05-25 09:25:00|38264.1|38114.1|38094.9|37944.9|38274.4|38124.4|38054.5|37904.5|994
1621935000000|2021-05-25 09:30:00|38093.6|37943.6|37904.1|37754.1|38238.6|38088.6|37893.3|37743.3|984
1621935300000|2021-05-25 09:35:00|37905.1|37755.1|37992.9|37842.9|38042.7|37892.7|37893.8|37743.8|1031
1621935600000|2021-05-25 09:40:00|37994.3|37844.3|38125.8|37975.8|38133.2|37983.2|37984.9|37834.9|918
1621935900000|2021-05-25 09:45:00|38127.6|37977.6|38095.4|37945.4|38162.6|38012.6|38020.2|37870.2|993
1621936200000|2021-05-25 09:50:00|38095.6|37945.6|38036.7|37886.7|38098.2|37948.2|37984.9|37834.9|961
1621936500000|2021-05-25 09:55:00|38039.5|37889.5|38040.8|37890.8|38098.5|37948.5|37990.2|37840.2|918
1621936800000|2021-05-25 10:00:00|38038|37888|37753.4|37603.4|38040.5|37890.5|37753.4|37603.4|1046
1621937100000|2021-05-25 10:05:00|37749.3|37599.3|37493.9|37343.9|37749.3|37599.3|37468.1|37318.1|1074
1621937400000|2021-05-25 10:10:00|37491.3|37341.3|37384.6|37234.6|37531.9|37381.9|37349.6|37199.6|1065
1621937700000|2021-05-25 10:15:00|37383.5|37233.5|37497|37347|37505.3|37355.3|37219.1|37069.1|1070
1621938000000|2021-05-25 10:20:00|37495|37345|37446.5|37296.5|37635.7|37485.7|37428.7|37278.7|992
1621938300000|2021-05-25 10:25:00|37446.2|37296.2|37352.6|37202.6|37463.9|37313.9|37292.4|37142.4|1045
1621938600000|2021-05-25 10:30:00|37357|37207|37057|36907|37444|37294|37052.4|36902.4|1004
1621938900000|2021-05-25 10:35:00|37056.4|36906.4|37048.7|36898.7|37159|37009|36927.6|36777.6|1016
1621939200000|2021-05-25 10:40:00|37048.6|36898.6|36994.1|36844.1|37081|36931|36830.2|36680.2|1074
1621939500000|2021-05-25 10:45:00|36994.9|36844.9|37202.4|37052.4|37263.1|37113.1|36985.1|36835.1|1039
1621939800000|2021-05-25 10:50:00|37199.3|37049.3|37374.8|37224.8|37378.3|37228.3|37167.7|37017.7|1040
1621940100000|2021-05-25 10:55:00|37376.4|37226.4|37228.1|37078.1|37378.8|37228.8|37203.8|37053.8|1052
1621940400000|2021-05-25 11:00:00|37227.2|37077.2|37499.3|37349.3|37539.8|37389.8|37227.2|37077.2|1022
1621940700000|2021-05-25 11:05:00|37498.5|37348.5|37407.8|37257.8|37507.5|37357.5|37381.1|37231.1|1020
1621941000000|2021-05-25 11:10:00|37410.9|37260.9|37155.9|37005.9|37454.6|37304.6|37058.9|36908.9|1043
1621941300000|2021-05-25 11:15:00|37154.8|37004.8|36916.4|36766.4|37292.9|37142.9|36900.8|36750.8|1067
1621941600000|2021-05-25 11:20:00|36916.2|36766.2|37025.9|36875.9|37099.5|36949.5|36835.8|36685.8|1078
1621941900000|2021-05-25 11:25:00|37023.5|36873.5|37270.4|37120.4|37326.1|37176.1|37008.2|36858.2|1053
1621942200000|2021-05-25 11:30:00|37269.7|37119.7|36979.7|36829.7|37269.7|37119.7|36974.8|36824.8|1017
1621942500000|2021-05-25 11:35:00|36985.3|36835.3|37170.3|37020.3|37232.9|37082.9|36981.1|36831.1|911
1621942800000|2021-05-25 11:40:00|37170.1|37020.1|37307.9|37157.9|37361.8|37211.8|37147.2|36997.2|982
1621943100000|2021-05-25 11:45:00|37308.2|37158.2|37115.9|36965.9|37328.2|37178.2|37070.8|36920.8|1069
1621943400000|2021-05-25 11:50:00|37116.4|36966.4|37051.6|36901.6|37131.7|36981.7|36935.9|36785.9|1063
1621943700000|2021-05-25 11:55:00|37054.7|36904.7|36660.9|36510.9|37113.1|36963.1|36625.7|36475.7|1123
1621944000000|2021-05-25 12:00:00|36660.5|36510.5|36853.8|36703.8|36938.7|36788.7|36579.1|36429.1|1061
1621944300000|2021-05-25 12:05:00|36848.6|36698.6|36898.7|36748.7|37092.5|36942.5|36796.5|36646.5|1085
1621944600000|2021-05-25 12:10:00|36897.9|36747.9|37093.6|36943.6|37108|36958|36842.5|36692.5|1085
1621944900000|2021-05-25 12:15:00|37093.5|36943.5|37265.9|37115.9|37291.6|37141.6|37067.4|36917.4|1065
1621945200000|2021-05-25 12:20:00|37269.7|37119.7|37126.6|36976.6|37306|37156|37097.4|36947.4|1058
1621945500000|2021-05-25 12:25:00|37126.7|36976.7|37063.6|36913.6|37197.3|37047.3|37030.8|36880.8|1051
1621945800000|2021-05-25 12:30:00|37064.4|36914.4|36899.6|36749.6|37066.9|36916.9|36847|36697|1070
1621946100000|2021-05-25 12:35:00|36897.9|36747.9|36825.5|36675.5|36976.7|36826.7|36780.6|36630.6|1066
1621946400000|2021-05-25 12:40:00|36828.6|36678.6|36833.6|36683.6|37038.7|36888.7|36786.4|36636.4|1008
1621946700000|2021-05-25 12:45:00|36834.9|36684.9|37105|36955|37107.2|36957.2|36834.7|36684.7|1031
1621947000000|2021-05-25 12:50:00|37103.4|36953.4|37029.8|36879.8|37177.8|37027.8|36994.5|36844.5|988
1621947300000|2021-05-25 12:55:00|37029.9|36879.9|37234.7|37084.7|37254.6|37104.6|36893.9|36743.9|1010
1621947600000|2021-05-25 13:00:00|37232.9|37082.9|37379.1|37229.1|37484.6|37334.6|37211.9|37061.9|1056
1621947900000|2021-05-25 13:05:00|37380.7|37230.7|37303|37153|37386.8|37236.8|37254.3|37104.3|972
1621948200000|2021-05-25 13:10:00|37299.3|37149.3|37166.1|37016.1|37353.7|37203.7|37153.6|37003.6|864
1621948500000|2021-05-25 13:15:00|37165.8|37015.8|37399.2|37249.2|37404.3|37254.3|37048.9|36898.9|990
1621948800000|2021-05-25 13:20:00|37399.3|37249.3|37443|37293|37502|37352|37372.9|37222.9|937
1621949100000|2021-05-25 13:25:00|37444.4|37294.4|37789.4|37639.4|37847.1|37697.1|37384.9|37234.9|1014
1621949400000|2021-05-25 13:30:00|37791.3|37641.3|37686.3|37536.3|37795.6|37645.6|37669|37519|777
1621949700000|2021-05-25 13:35:00|37672.7|37522.7|37946.8|37796.8|37946.8|37796.8|37615.4|37465.4|810
1621950000000|2021-05-25 13:40:00|37929.2|37779.2|37835.8|37685.8|37938.6|37788.6|37785.3|37635.3|777
1621950300000|2021-05-25 13:45:00|37832.9|37682.9|37675.2|37525.2|37835.4|37685.4|37650.3|37500.3|770
1621950600000|2021-05-25 13:50:00|37655.1|37505.1|37710.8|37560.8|37759.8|37609.8|37633.9|37483.9|750
1621950900000|2021-05-25 13:55:00|37711|37561|37604.3|37454.3|37717.2|37567.2|37587.5|37437.5|712
1621951200000|2021-05-25 14:00:00|37603.4|37453.4|37647.3|37497.3|37691|37541|37482.9|37332.9|778
1621951500000|2021-05-25 14:05:00|37645.3|37495.3|37808.4|37658.4|37820.3|37670.3|37601.5|37451.5|750
1621951800000|2021-05-25 14:10:00|37811.6|37661.6|37967.9|37817.9|37973.4|37823.4|37776.4|37626.4|771
1621952100000|2021-05-25 14:15:00|37962.5|37812.5|38039.9|37889.9|38043.3|37893.3|37849.8|37699.8|940
1621952400000|2021-05-25 14:20:00|38044.4|37894.4|38179.7|38029.7|38196.9|38046.9|38017.5|37867.5|1047
1621952700000|2021-05-25 14:25:00|38181.6|38031.6|38083.1|37933.1|38242.2|38092.2|37956.5|37806.5|1061
1621953000000|2021-05-25 14:30:00|38082.1|37932.1|37948|37798|38089|37939|37890.5|37740.5|1064
1621953300000|2021-05-25 14:35:00|37948.2|37798.2|37935.9|37785.9|38219.7|38069.7|37933|37783|1051
1621953600000|2021-05-25 14:40:00|37936.1|37786.1|38068.3|37918.3|38099.1|37949.1|37896|37746|1061
1621953900000|2021-05-25 14:45:00|38065.8|37915.8|37965.6|37815.6|38072|37922|37927.4|37777.4|1028
1621954200000|2021-05-25 14:50:00|37958.3|37808.3|37950.7|37800.7|38008.9|37858.9|37844.3|37694.3|1048
1621954500000|2021-05-25 14:55:00|37950.5|37800.5|37763.2|37613.2|37996|37846|37696.3|37546.3|1023
1621954800000|2021-05-25 15:00:00|37763|37613|37501.9|37351.9|37904.1|37754.1|37501.9|37351.9|1027
1621955100000|2021-05-25 15:05:00|37478.4|37328.4|37435.7|37285.7|37554.5|37404.5|37279.8|37129.8|1108
1621955400000|2021-05-25 15:10:00|37436.1|37286.1|37671.4|37521.4|37677.4|37527.4|37425.1|37275.1|994
1621955700000|2021-05-25 15:15:00|37668.9|37518.9|37941.2|37791.2|38043.8|37893.8|37648.5|37498.5|1063
1621956000000|2021-05-25 15:20:00|37942.2|37792.2|37932.1|37782.1|38036.7|37886.7|37887.5|37737.5|1044
1621956300000|2021-05-25 15:25:00|37928.9|37778.9|37563.4|37413.4|38017.9|37867.9|37514.4|37364.4|1094
1621956600000|2021-05-25 15:30:00|37564.7|37414.7|37524.7|37374.7|37732.5|37582.5|37481.2|37331.2|1083
1621956900000|2021-05-25 15:35:00|37526.6|37376.6|38380.4|38230.4|38512.2|38362.2|37487.1|37337.1|1142
1621957200000|2021-05-25 15:40:00|38385.3|38235.3|38223.9|38073.9|38389.1|38239.1|38156.4|38006.4|1086
1621957500000|2021-05-25 15:45:00|38221.1|38071.1|38114.5|37964.5|38307.5|38157.5|38050.3|37900.3|1092
1621957800000|2021-05-25 15:50:00|38115.3|37965.3|38226.5|38076.5|38252.2|38102.2|38081.4|37931.4|1022
1621958100000|2021-05-25 15:55:00|38226.4|38076.4|38379|38229|38470.7|38320.7|38175.9|38025.9|1048
1621958400000|2021-05-25 16:00:00|38376.3|38226.3|37995.3|37845.3|38396.7|38246.7|37860.7|37710.7|1112
1621958700000|2021-05-25 16:05:00|37996.3|37846.3|38059.5|37909.5|38130.8|37980.8|37968.9|37818.9|1054
1621959000000|2021-05-25 16:10:00|38059.9|37909.9|38133.3|37983.3|38190.6|38040.6|38059.9|37909.9|1097
1621959300000|2021-05-25 16:15:00|38135.6|37985.6|38076.5|37926.5|38140.6|37990.6|37945.1|37795.1|1059
1621959600000|2021-05-25 16:20:00|38074|37924|37903.3|37753.3|38079.3|37929.3|37902.1|37752.1|1018
1621959900000|2021-05-25 16:25:00|37905.9|37755.9|38027.8|37877.8|38033.4|37883.4|37902.8|37752.8|1005
1621960200000|2021-05-25 16:30:00|38024.8|37874.8|38044.1|37894.1|38199.9|38049.9|37956.5|37806.5|1066
1621960500000|2021-05-25 16:35:00|38043.1|37893.1|37797.9|37647.9|38055.5|37905.5|37775.6|37625.6|1052
1621960800000|2021-05-25 16:40:00|37798.1|37648.1|37881.4|37731.4|37963.3|37813.3|37794.7|37644.7|996
1621961100000|2021-05-25 16:45:00|37879.1|37729.1|37983.1|37833.1|38005.9|37855.9|37879.1|37729.1|942
1621961400000|2021-05-25 16:50:00|37982.6|37832.6|38090.8|37940.8|38091.1|37941.1|37958.2|37808.2|895
1621961700000|2021-05-25 16:55:00|38091.4|37941.4|37909.5|37759.5|38094.4|37944.4|37902.7|37752.7|984
1621962000000|2021-05-25 17:00:00|37909|37759|38022.5|37872.5|38055.9|37905.9|37902.9|37752.9|934
1621962300000|2021-05-25 17:05:00|38023.3|37873.3|38117.5|37967.5|38131.7|37981.7|38006.3|37856.3|1010
1621962600000|2021-05-25 17:10:00|38112.8|37962.8|38033.9|37883.9|38115.1|37965.1|37963.9|37813.9|1018
1621962900000|2021-05-25 17:15:00|38035.3|37885.3|37933.3|37783.3|38043.9|37893.9|37873.6|37723.6|951
1621963200000|2021-05-25 17:20:00|37934.1|37784.1|37733|37583|37951.6|37801.6|37733|37583|1070
1621963500000|2021-05-25 17:25:00|37735.1|37585.1|37851.3|37701.3|37851.5|37701.5|37697.7|37547.7|1043
1621963800000|2021-05-25 17:30:00|37853|37703|37707|37557|37853.8|37703.8|37634.9|37484.9|1024
1621964100000|2021-05-25 17:35:00|37706.6|37556.6|37846.7|37696.7|37860.6|37710.6|37704.2|37554.2|1001
1621964400000|2021-05-25 17:40:00|37846.6|37696.6|37953.7|37803.7|37955.2|37805.2|37780.2|37630.2|990
1621964700000|2021-05-25 17:45:00|37953.8|37803.8|38036.8|37886.8|38052.6|37902.6|37896.3|37746.3|1008
1621965000000|2021-05-25 17:50:00|38034.4|37884.4|38070.6|37920.6|38095.6|37945.6|37994.1|37844.1|918
1621965300000|2021-05-25 17:55:00|38070.4|37920.4|38062.2|37912.2|38074.3|37924.3|37862.5|37712.5|972
1621965600000|2021-05-25 18:00:00|38061.8|37911.8|37961.3|37811.3|38089.8|37939.8|37954.5|37804.5|959
1621965900000|2021-05-25 18:05:00|37961|37811|37938.6|37788.6|37977.7|37827.7|37881.1|37731.1|896
1621966200000|2021-05-25 18:10:00|37936.5|37786.5|38041.1|37891.1|38073.6|37923.6|37934.4|37784.4|1038
1621966500000|2021-05-25 18:15:00|38042.3|37892.3|37944.8|37794.8|38049.1|37899.1|37929.3|37779.3|882
1621966800000|2021-05-25 18:20:00|37944|37794|38043.5|37893.5|38051.3|37901.3|37937.7|37787.7|886
1621967100000|2021-05-25 18:25:00|38043.4|37893.4|38187.2|38037.2|38206.9|38056.9|38038.9|37888.9|1021
1621967400000|2021-05-25 18:30:00|38182.4|38032.4|38225.8|38075.8|38341.2|38191.2|38175.4|38025.4|1061
1621967700000|2021-05-25 18:35:00|38225.2|38075.2|38222.5|38072.5|38279.1|38129.1|38175.9|38025.9|1027
1621968000000|2021-05-25 18:40:00|38223.3|38073.3|38128.6|37978.6|38278|38128|38116.6|37966.6|913
1621968300000|2021-05-25 18:45:00|38128.2|37978.2|38053.6|37903.6|38154.7|38004.7|38024.7|37874.7|1047
1621968600000|2021-05-25 18:50:00|38053.2|37903.2|38079.3|37929.3|38098.5|37948.5|37994.2|37844.2|957
1621968900000|2021-05-25 18:55:00|38074|37924|38003.2|37853.2|38094.4|37944.4|38000.8|37850.8|952
1621969200000|2021-05-25 19:00:00|38003.3|37853.3|37926.9|37776.9|38065.2|37915.2|37907.5|37757.5|962
1621969500000|2021-05-25 19:05:00|37925.8|37775.8|37802.3|37652.3|37926.7|37776.7|37774.6|37624.6|1039
1621969800000|2021-05-25 19:10:00|37802.5|37652.5|37869.2|37719.2|37869.2|37719.2|37762.1|37612.1|1074
1621970100000|2021-05-25 19:15:00|37868.9|37718.9|37804.6|37654.6|37870.9|37720.9|37752.6|37602.6|975
1621970400000|2021-05-25 19:20:00|37807.9|37657.9|37756.2|37606.2|37837.4|37687.4|37744.8|37594.8|1059
1621970700000|2021-05-25 19:25:00|37757.9|37607.9|37843.8|37693.8|37844|37694|37755.2|37605.2|948
1621971000000|2021-05-25 19:30:00|37843.5|37693.5|37983.5|37833.5|38029.9|37879.9|37839.2|37689.2|1038
1621971300000|2021-05-25 19:35:00|37982.6|37832.6|37681.6|37531.6|37987.2|37837.2|37644|37494|1021
1621971600000|2021-05-25 19:40:00|37681.4|37531.4|37848.2|37698.2|37885.6|37735.6|37681.4|37531.4|1031
1621971900000|2021-05-25 19:45:00|37845.9|37695.9|37568.5|37418.5|37868.7|37718.7|37546.9|37396.9|1023
1621972200000|2021-05-25 19:50:00|37568.4|37418.4|37452.1|37302.1|37600.9|37450.9|37436|37286|1058
1621972500000|2021-05-25 19:55:00|37450.9|37300.9|37383.9|37233.9|37451.1|37301.1|37262.5|37112.5|1095
1621972800000|2021-05-25 20:00:00|37384|37234|37533.3|37383.3|37595.1|37445.1|37358|37208|1019
1621973100000|2021-05-25 20:05:00|37534.5|37384.5|37652.2|37502.2|37661.2|37511.2|37519.7|37369.7|894
1621973400000|2021-05-25 20:10:00|37652.3|37502.3|37681.5|37531.5|37710.7|37560.7|37559.6|37409.6|859
1621973700000|2021-05-25 20:15:00|37677.8|37527.8|37814.9|37664.9|37818.8|37668.8|37661.9|37511.9|953
1621974000000|2021-05-25 20:20:00|37814.6|37664.6|37768.9|37618.9|37836.5|37686.5|37663.1|37513.1|979
1621974300000|2021-05-25 20:25:00|37775.1|37625.1|37736.1|37586.1|37804|37654|37664.3|37514.3|1076
1621974600000|2021-05-25 20:30:00|37737.9|37587.9|37698.7|37548.7|37740.5|37590.5|37611.5|37461.5|967
1621974900000|2021-05-25 20:35:00|37697.9|37547.9|37645.6|37495.6|37715.7|37565.7|37602.7|37452.7|969
1621975200000|2021-05-25 20:40:00|37645.2|37495.2|37647.8|37497.8|37716.6|37566.6|37640.7|37490.7|966
1621975500000|2021-05-25 20:45:00|37647.6|37497.6|37722|37572|37737.5|37587.5|37645.6|37495.6|1031
1621975800000|2021-05-25 20:50:00|37724.5|37574.5|37798.1|37648.1|37865.8|37715.8|37721.6|37571.6|1007
1621976100000|2021-05-25 20:55:00|37797.4|37647.4|37714.6|37564.6|37797.4|37647.4|37663.7|37513.7|962
1621976400000|2021-05-25 21:00:00|37709.6|37559.6|37711.3|37561.3|37742.8|37592.8|37696.5|37546.5|875
1621976700000|2021-05-25 21:05:00|37708.6|37558.6|37691.5|37541.5|37732|37582|37650.9|37500.9|752
1621977000000|2021-05-25 21:10:00|37692.6|37542.6|37687.6|37537.6|37701.2|37551.2|37659.5|37509.5|846
1621977300000|2021-05-25 21:15:00|37687|37537|37590|37440|37702.7|37552.7|37589.5|37439.5|802
1621977600000|2021-05-25 21:20:00|37591.5|37441.5|37647.7|37497.7|37654.2|37504.2|37569.5|37419.5|883
1621977900000|2021-05-25 21:25:00|37647.6|37497.6|37743.7|37593.7|37781.2|37631.2|37646.5|37496.5|731
1621978200000|2021-05-25 21:30:00|37744.1|37594.1|37736.3|37586.3|37745.3|37595.3|37696.7|37546.7|366
1621978500000|2021-05-25 21:35:00|37736.9|37586.9|37837.9|37687.9|37845.6|37695.6|37736.6|37586.6|482
1621978800000|2021-05-25 21:40:00|37837.8|37687.8|37825.2|37675.2|37866.1|37716.1|37820.2|37670.2|544
1621979100000|2021-05-25 21:45:00|37825|37675|38121.3|37971.3|38197.2|38047.2|37812.6|37662.6|791
1621979400000|2021-05-25 21:50:00|38122|37972|37958.6|37808.6|38127.9|37977.9|37952|37802|803
1621979700000|2021-05-25 21:55:00|37957.9|37807.9|38051.5|37901.5|38098.3|37948.3|37953.5|37803.5|841
1621980000000|2021-05-25 22:00:00|38051.3|37901.3|38055.7|37905.7|38140.5|37990.5|38047.5|37897.5|795
1621980300000|2021-05-25 22:05:00|38052.4|37902.4|38087.3|37937.3|38214.3|38064.3|38027.5|37877.5|1045
1621980600000|2021-05-25 22:10:00|38086.8|37936.8|38251.6|38101.6|38289.9|38139.9|38085.9|37935.9|1078
1621980900000|2021-05-25 22:15:00|38247.8|38097.8|38249.6|38099.6|38264.3|38114.3|38121.8|37971.8|1085
1621981200000|2021-05-25 22:20:00|38256.5|38106.5|38185.8|38035.8|38257.2|38107.2|38168.6|38018.6|1048
1621981500000|2021-05-25 22:25:00|38187.6|38037.6|38351.4|38201.4|38395.1|38245.1|38136|37986|1076
1621981800000|2021-05-25 22:30:00|38353.1|38203.1|38231.2|38081.2|38369.3|38219.3|38197.7|38047.7|1072
1621982100000|2021-05-25 22:35:00|38219.8|38069.8|38288.5|38138.5|38309.6|38159.6|38173.1|38023.1|1071
1621982400000|2021-05-25 22:40:00|38274.2|38124.2|38427.2|38277.2|38438.1|38288.1|38272.6|38122.6|1097
1621982700000|2021-05-25 22:45:00|38422.3|38272.3|38714.5|38564.5|38742.3|38592.3|38422.3|38272.3|1061
1621983000000|2021-05-25 22:50:00|38715.2|38565.2|38587.3|38437.3|38715.2|38565.2|38569.3|38419.3|1115
1621983300000|2021-05-25 22:55:00|38583.5|38433.5|38500|38350|38598.2|38448.2|38472.8|38322.8|1020
1621983600000|2021-05-25 23:00:00|38502|38352|38394.7|38244.7|38519.8|38369.8|38377.5|38227.5|1040
1621983900000|2021-05-25 23:05:00|38395.1|38245.1|38327.2|38177.2|38437.4|38287.4|38325.3|38175.3|1035
1621984200000|2021-05-25 23:10:00|38326.5|38176.5|38307.7|38157.7|38347.6|38197.6|38215.4|38065.4|1018
1621984500000|2021-05-25 23:15:00|38300.3|38150.3|38330.1|38180.1|38393.8|38243.8|38252.2|38102.2|1041
1621984800000|2021-05-25 23:20:00|38330.8|38180.8|38380|38230|38456.8|38306.8|38324.9|38174.9|1008
1621985100000|2021-05-25 23:25:00|38379.1|38229.1|38348|38198|38456.6|38306.6|38330.6|38180.6|920
1621985400000|2021-05-25 23:30:00|38342.2|38192.2|38443.4|38293.4|38451.8|38301.8|38337.5|38187.5|956
1621985700000|2021-05-25 23:35:00|38441.7|38291.7|38186|38036|38447.6|38297.6|38090.4|37940.4|987
1621986000000|2021-05-25 23:40:00|38186.9|38036.9|38305.4|38155.4|38318|38168|38186|38036|930
1621986300000|2021-05-25 23:45:00|38298|38148|38297.3|38147.3|38335.3|38185.3|38257|38107|1013
1621986600000|2021-05-25 23:50:00|38297.6|38147.6|38260.8|38110.8|38338.8|38188.8|38232.6|38082.6|1004
1621986900000|2021-05-25 23:55:00|38262.1|38112.1|38447.8|38297.8|38542.2|38392.2|38262.1|38112.1|917
1621987200000|2021-05-26 00:00:00|38447.7|38297.7|38677.9|38527.9|38680.2|38530.2|38347.5|38197.5|1037
1621987500000|2021-05-26 00:05:00|38678.1|38528.1|38381.2|38231.2|38684.5|38534.5|38303.8|38153.8|1060
1621987800000|2021-05-26 00:10:00|38382.2|38232.2|38276.1|38126.1|38385.7|38235.7|38239|38089|965
1621988100000|2021-05-26 00:15:00|38278.3|38128.3|38351.7|38201.7|38473.1|38323.1|38276.3|38126.3|973
1621988400000|2021-05-26 00:20:00|38352.8|38202.8|38178.3|38028.3|38354.1|38204.1|38143.5|37993.5|946
1621988700000|2021-05-26 00:25:00|38183.9|38033.9|38011.8|37861.8|38230.4|38080.4|37978.8|37828.8|982
1621989000000|2021-05-26 00:30:00|38014.5|37864.5|38059.1|37909.1|38092.4|37942.4|37908|37758|991
1621989300000|2021-05-26 00:35:00|38060.2|37910.2|38161.9|38011.9|38177.1|38027.1|38058.5|37908.5|985
1621989600000|2021-05-26 00:40:00|38165.2|38015.2|38073.8|37923.8|38171.2|38021.2|38073.4|37923.4|779
1621989900000|2021-05-26 00:45:00|38068.6|37918.6|38197.9|38047.9|38201.5|38051.5|38068.6|37918.6|893
1621990200000|2021-05-26 00:50:00|38195.9|38045.9|38211.3|38061.3|38269.2|38119.2|38185.2|38035.2|953
1621990500000|2021-05-26 00:55:00|38201.4|38051.4|38201.9|38051.9|38229.9|38079.9|38160.9|38010.9|975
1621990800000|2021-05-26 01:00:00|38204.6|38054.6|38218.2|38068.2|38266.9|38116.9|38199.8|38049.8|944
1621991100000|2021-05-26 01:05:00|38217.8|38067.8|38328.7|38178.7|38339.2|38189.2|38215.3|38065.3|872
1621991400000|2021-05-26 01:10:00|38331.9|38181.9|38401.3|38251.3|38406.6|38256.6|38306.9|38156.9|858
1621991700000|2021-05-26 01:15:00|38388.5|38238.5|38481.6|38331.6|38511.8|38361.8|38388.5|38238.5|912
1621992000000|2021-05-26 01:20:00|38484.3|38334.3|38455.2|38305.2|38490.4|38340.4|38419.5|38269.5|864
1621992300000|2021-05-26 01:25:00|38454.2|38304.2|38562.7|38412.7|38588|38438|38445.9|38295.9|1028
1621992600000|2021-05-26 01:30:00|38563.8|38413.8|38708.6|38558.6|38714|38564|38563.2|38413.2|992
1621992900000|2021-05-26 01:35:00|38703.8|38553.8|38803|38653|38803|38653|38666.6|38516.6|838
1621993200000|2021-05-26 01:40:00|38790.3|38640.3|38914.4|38764.4|38924|38774|38688.8|38538.8|943
1621993500000|2021-05-26 01:45:00|38905.5|38755.5|38756.1|38606.1|38909.2|38759.2|38716.3|38566.3|845
1621993800000|2021-05-26 01:50:00|38756.2|38606.2|38798.4|38648.4|38832.4|38682.4|38746.4|38596.4|969
1621994100000|2021-05-26 01:55:00|38796.5|38646.5|38780.2|38630.2|38825.9|38675.9|38760.1|38610.1|1011
1621994400000|2021-05-26 02:00:00|38783.4|38633.4|38873.5|38723.5|38880.1|38730.1|38777.7|38627.7|990
1621994700000|2021-05-26 02:05:00|38870.2|38720.2|38841.2|38691.2|38897.2|38747.2|38812.2|38662.2|1044
1621995000000|2021-05-26 02:10:00|38840.6|38690.6|39188|39038|39189.5|39039.5|38836.6|38686.6|1026
1621995300000|2021-05-26 02:15:00|39188.7|39038.7|39462.3|39312.3|39475.7|39325.7|39188.7|39038.7|1052
1621995600000|2021-05-26 02:20:00|39463.7|39313.7|39405.6|39255.6|39558|39408|39397.7|39247.7|1087
1621995900000|2021-05-26 02:25:00|39405.3|39255.3|39449|39299|39522.4|39372.4|39370.1|39220.1|1057
1621996200000|2021-05-26 02:30:00|39449.4|39299.4|39387.4|39237.4|39473.3|39323.3|39378.6|39228.6|963
1621996500000|2021-05-26 02:35:00|39385.8|39235.8|39418.1|39268.1|39439.3|39289.3|39342.2|39192.2|910
1621996800000|2021-05-26 02:40:00|39420.7|39270.7|39555.4|39405.4|39598.7|39448.7|39333.7|39183.7|963
1621997100000|2021-05-26 02:45:00|39565.2|39415.2|39283.5|39133.5|39570.6|39420.6|39224.8|39074.8|1100
1621997400000|2021-05-26 02:50:00|39287.7|39137.7|39362.8|39212.8|39368.5|39218.5|39241.2|39091.2|985
1621997700000|2021-05-26 02:55:00|39364|39214|39331.9|39181.9|39391.1|39241.1|39295.1|39145.1|986
1621998000000|2021-05-26 03:00:00|39331.7|39181.7|39280.4|39130.4|39401.3|39251.3|39274.7|39124.7|929
1621998300000|2021-05-26 03:05:00|39280.5|39130.5|39295.8|39145.8|39299.7|39149.7|39226.2|39076.2|951
1621998600000|2021-05-26 03:10:00|39291.6|39141.6|39309.8|39159.8|39384.8|39234.8|39279.7|39129.7|934
1621998900000|2021-05-26 03:15:00|39305.6|39155.6|39432|39282|39447.9|39297.9|39299.5|39149.5|946
1621999200000|2021-05-26 03:20:00|39436.2|39286.2|39417.6|39267.6|39475.6|39325.6|39341.5|39191.5|887
1621999500000|2021-05-26 03:25:00|39417.3|39267.3|39517.7|39367.7|39532.9|39382.9|39388.5|39238.5|798
1621999800000|2021-05-26 03:30:00|39520.1|39370.1|39429.6|39279.6|39526.1|39376.1|39412.3|39262.3|774
1622000100000|2021-05-26 03:35:00|39429.4|39279.4|39415.3|39265.3|39431.3|39281.3|39327.2|39177.2|750
1622000400000|2021-05-26 03:40:00|39416.3|39266.3|39426.3|39276.3|39442.1|39292.1|39333.7|39183.7|814
1622000700000|2021-05-26 03:45:00|39429.1|39279.1|39497.5|39347.5|39589.4|39439.4|39421.2|39271.2|874
1622001000000|2021-05-26 03:50:00|39497|39347|39597.5|39447.5|39610.4|39460.4|39456.2|39306.2|903
1622001300000|2021-05-26 03:55:00|39599.1|39449.1|39618|39468|39721.4|39571.4|39540.8|39390.8|1004
1622001600000|2021-05-26 04:00:00|39619.7|39469.7|39463.2|39313.2|39709.9|39559.9|39453.4|39303.4|885
1622001900000|2021-05-26 04:05:00|39461|39311|39270.5|39120.5|39494.3|39344.3|39262.4|39112.4|914
1622002200000|2021-05-26 04:10:00|39266.5|39116.5|39264.7|39114.7|39301.4|39151.4|39257|39107|852
1622002500000|2021-05-26 04:15:00|39266.4|39116.4|39288.6|39138.6|39309.2|39159.2|39172.5|39022.5|922
1622002800000|2021-05-26 04:20:00|39289.5|39139.5|39381.6|39231.6|39386.3|39236.3|39272|39122|947
1622003100000|2021-05-26 04:25:00|39378.7|39228.7|39231.6|39081.6|39422.9|39272.9|39231.6|39081.6|802
1622003400000|2021-05-26 04:30:00|39230.3|39080.3|39306.6|39156.6|39348.2|39198.2|39131.7|38981.7|1018
1622003700000|2021-05-26 04:35:00|39305.4|39155.4|39351.7|39201.7|39375.3|39225.3|39292.1|39142.1|763
1622004000000|2021-05-26 04:40:00|39354.5|39204.5|39319|39169|39369.9|39219.9|39311|39161|885
1622004300000|2021-05-26 04:45:00|39323.8|39173.8|39368.4|39218.4|39371.6|39221.6|39263.4|39113.4|901
1622004600000|2021-05-26 04:50:00|39365.3|39215.3|39383.7|39233.7|39399.6|39249.6|39329.1|39179.1|727
1622004900000|2021-05-26 04:55:00|39383.2|39233.2|39503.6|39353.6|39558|39408|39375.5|39225.5|764
1622005200000|2021-05-26 05:00:00|39503.5|39353.5|39373.5|39223.5|39503.5|39353.5|39369.5|39219.5|802
1622005500000|2021-05-26 05:05:00|39377.3|39227.3|39513.5|39363.5|39513.5|39363.5|39367.9|39217.9|773
1622005800000|2021-05-26 05:10:00|39518.1|39368.1|39460.3|39310.3|39607.9|39457.9|39457|39307|712
1622006100000|2021-05-26 05:15:00|39460.4|39310.4|39395.4|39245.4|39484.4|39334.4|39390.1|39240.1|683
1622006400000|2021-05-26 05:20:00|39395.6|39245.6|39434.8|39284.8|39497.9|39347.9|39346.8|39196.8|711
1622006700000|2021-05-26 05:25:00|39435.1|39285.1|39553.1|39403.1|39595.3|39445.3|39433.9|39283.9|760
1622007000000|2021-05-26 05:30:00|39553.2|39403.2|39426|39276|39611.6|39461.6|39414.3|39264.3|857
1622007300000|2021-05-26 05:35:00|39417.6|39267.6|39473.7|39323.7|39474|39324|39382.4|39232.4|726
1622007600000|2021-05-26 05:40:00|39474.2|39324.2|39475.3|39325.3|39558.3|39408.3|39455.4|39305.4|802
1622007900000|2021-05-26 05:45:00|39475.6|39325.6|39381.8|39231.8|39479.1|39329.1|39346.4|39196.4|682
1622008200000|2021-05-26 05:50:00|39384.3|39234.3|39510.6|39360.6|39516.9|39366.9|39370.2|39220.2|699
1622008500000|2021-05-26 05:55:00|39512.2|39362.2|39327.7|39177.7|39512.2|39362.2|39282.3|39132.3|777
1622008800000|2021-05-26 06:00:00|39325.7|39175.7|39380.4|39230.4|39396.6|39246.6|39283.1|39133.1|790
1622009100000|2021-05-26 06:05:00|39381.2|39231.2|39455.3|39305.3|39487.1|39337.1|39351.2|39201.2|668
1622009400000|2021-05-26 06:10:00|39453.4|39303.4|39597.6|39447.6|39599|39449|39451.7|39301.7|711
1622009700000|2021-05-26 06:15:00|39598.5|39448.5|39857.3|39707.3|39921.7|39771.7|39597.6|39447.6|990
1622010000000|2021-05-26 06:20:00|39857.2|39707.2|39965.5|39815.5|39971|39821|39845.9|39695.9|930
1622010300000|2021-05-26 06:25:00|39964.1|39814.1|40336.4|40186.4|40341.8|40191.8|39963.8|39813.8|964
1622010600000|2021-05-26 06:30:00|40339.4|40189.4|40535.1|40385.1|40555.3|40405.3|40335.8|40185.8|1022
1622010900000|2021-05-26 06:35:00|40541.2|40391.2|40740.1|40590.1|40828|40678|40529.5|40379.5|979
1622011200000|2021-05-26 06:40:00|40742.3|40592.3|40807.1|40657.1|40838.4|40688.4|40716.2|40566.2|998
1622011500000|2021-05-26 06:45:00|40806.6|40656.6|40602.3|40452.3|40810.5|40660.5|40579.2|40429.2|1010
1622011800000|2021-05-26 06:50:00|40594.8|40444.8|40706.1|40556.1|40711.3|40561.3|40540.2|40390.2|854
1622012100000|2021-05-26 06:55:00|40700.5|40550.5|40665.7|40515.7|40706.9|40556.9|40579.7|40429.7|828
1622012400000|2021-05-26 07:00:00|40666|40516|40506.6|40356.6|40698.6|40548.6|40489.2|40339.2|869
1622012700000|2021-05-26 07:05:00|40507.7|40357.7|40423|40273|40539.5|40389.5|40418.2|40268.2|860
1622013000000|2021-05-26 07:10:00|40423.2|40273.2|40493.7|40343.7|40503|40353|40414.8|40264.8|826
1622013300000|2021-05-26 07:15:00|40486.9|40336.9|40439.2|40289.2|40591.4|40441.4|40402.1|40252.1|1003
1622013600000|2021-05-26 07:20:00|40444.6|40294.6|40468.2|40318.2|40502.4|40352.4|40424|40274|840
1622013900000|2021-05-26 07:25:00|40468.3|40318.3|40471.8|40321.8|40511.7|40361.7|40459.6|40309.6|704
1622014200000|2021-05-26 07:30:00|40469.5|40319.5|40512.4|40362.4|40552.7|40402.7|40469.5|40319.5|803
1622014500000|2021-05-26 07:35:00|40513.4|40363.4|40595.7|40445.7|40628.3|40478.3|40468.4|40318.4|796
1622014800000|2021-05-26 07:40:00|40595.9|40445.9|40577.2|40427.2|40611.6|40461.6|40532.9|40382.9|711
1622015100000|2021-05-26 07:45:00|40579.1|40429.1|40495.6|40345.6|40628.6|40478.6|40439.7|40289.7|720
1622015400000|2021-05-26 07:50:00|40494.9|40344.9|40594.6|40444.6|40600.6|40450.6|40489.3|40339.3|722
1622015700000|2021-05-26 07:55:00|40594.3|40444.3|40580.5|40430.5|40600.8|40450.8|40542|40392|772
1622016000000|2021-05-26 08:00:00|40576.7|40426.7|40668.2|40518.2|40935.4|40785.4|40567.5|40417.5|911
1622016300000|2021-05-26 08:05:00|40665.7|40515.7|40091.6|39941.6|40671.6|40521.6|40088.9|39938.9|1093
1622016600000|2021-05-26 08:10:00|40089.3|39939.3|40090.4|39940.4|40178|40028|39913.9|39763.9|1045
1622016900000|2021-05-26 08:15:00|40096.2|39946.2|40053.3|39903.3|40097|39947|39949.9|39799.9|942
1622017200000|2021-05-26 08:20:00|40046.8|39896.8|40014.5|39864.5|40135.9|39985.9|40007.3|39857.3|836
1622017500000|2021-05-26 08:25:00|40010.8|39860.8|40224.4|40074.4|40289.3|40139.3|40009.9|39859.9|849
1622017800000|2021-05-26 08:30:00|40221.6|40071.6|40363.6|40213.6|40379.4|40229.4|40196|40046|876
1622018100000|2021-05-26 08:35:00|40374.6|40224.6|40427.1|40277.1|40462.3|40312.3|40366.2|40216.2|854
1622018400000|2021-05-26 08:40:00|40426|40276|40351.2|40201.2|40448.2|40298.2|40305.1|40155.1|943
1622018700000|2021-05-26 08:45:00|40352.5|40202.5|40153|40003|40352.5|40202.5|40103|39953|879
1622019000000|2021-05-26 08:50:00|40155.7|40005.7|40259.1|40109.1|40290|40140|40151.6|40001.6|822
1622019300000|2021-05-26 08:55:00|40257.9|40107.9|40269.6|40119.6|40296.3|40146.3|40070.6|39920.6|994
1622019600000|2021-05-26 09:00:00|40269.9|40119.9|40335.5|40185.5|40393.3|40243.3|40267.4|40117.4|860
1622019900000|2021-05-26 09:05:00|40334.7|40184.7|40405.3|40255.3|40447.2|40297.2|40315.6|40165.6|844
1622020200000|2021-05-26 09:10:00|40403.8|40253.8|40358.9|40208.9|40452|40302|40336.7|40186.7|787
1622020500000|2021-05-26 09:15:00|40357.7|40207.7|40493.9|40343.9|40505.5|40355.5|40270|40120|923
1622020800000|2021-05-26 09:20:00|40494|40344|40398.2|40248.2|40507.1|40357.1|40350.5|40200.5|839
1622021100000|2021-05-26 09:25:00|40397.7|40247.7|40334.5|40184.5|40423.7|40273.7|40278.6|40128.6|797
1622021400000|2021-05-26 09:30:00|40332|40182|40225.8|40075.8|40359|40209|40190.8|40040.8|764
1622021700000|2021-05-26 09:35:00|40225.7|40075.7|40428.5|40278.5|40429.2|40279.2|40208.5|40058.5|724
1622022000000|2021-05-26 09:40:00|40421.7|40271.7|40326.9|40176.9|40427.9|40277.9|40238.6|40088.6|906
1622022300000|2021-05-26 09:45:00|40330.1|40180.1|40415.3|40265.3|40427.2|40277.2|40323.1|40173.1|731
1622022600000|2021-05-26 09:50:00|40415.6|40265.6|40457.7|40307.7|40500.2|40350.2|40394.6|40244.6|742
1622022900000|2021-05-26 09:55:00|40457|40307|40294.3|40144.3|40469.9|40319.9|40291.2|40141.2|788
1622023200000|2021-05-26 10:00:00|40293.6|40143.6|40383|40233|40421.9|40271.9|40293.5|40143.5|776
1622023500000|2021-05-26 10:05:00|40376.2|40226.2|40003.1|39853.1|40376.7|40226.7|39932.9|39782.9|932
1622023800000|2021-05-26 10:10:00|40008.2|39858.2|39834.9|39684.9|40065.4|39915.4|39777.9|39627.9|1026
1622024100000|2021-05-26 10:15:00|39835.6|39685.6|39962.2|39812.2|39971.1|39821.1|39834.1|39684.1|961
1622024400000|2021-05-26 10:20:00|39962.5|39812.5|39898.3|39748.3|40020.2|39870.2|39850.2|39700.2|904
1622024700000|2021-05-26 10:25:00|39905.8|39755.8|39711.5|39561.5|39928.7|39778.7|39695.5|39545.5|863
1622025000000|2021-05-26 10:30:00|39714.2|39564.2|39669.4|39519.4|39818.1|39668.1|39668|39518|849
1622025300000|2021-05-26 10:35:00|39668.8|39518.8|39710.2|39560.2|39854.7|39704.7|39668.4|39518.4|880
1622025600000|2021-05-26 10:40:00|39702.8|39552.8|39790.6|39640.6|39824.8|39674.8|39689.8|39539.8|863
1622025900000|2021-05-26 10:45:00|39789|39639|39713.4|39563.4|39877.6|39727.6|39693.3|39543.3|771
1622026200000|2021-05-26 10:50:00|39708.3|39558.3|39718.2|39568.2|39801|39651|39707.6|39557.6|828
1622026500000|2021-05-26 10:55:00|39715.5|39565.5|39782|39632|39814.3|39664.3|39691.2|39541.2|766
1622026800000|2021-05-26 11:00:00|39782.5|39632.5|39687|39537|39789.2|39639.2|39547.6|39397.6|889
1622027100000|2021-05-26 11:05:00|39684.8|39534.8|39658.3|39508.3|39779|39629|39597.8|39447.8|971
1622027400000|2021-05-26 11:10:00|39659.1|39509.1|39724.5|39574.5|39734.5|39584.5|39644|39494|890
1622027700000|2021-05-26 11:15:00|39725.2|39575.2|39794.1|39644.1|39812.2|39662.2|39714.8|39564.8|822
1622028000000|2021-05-26 11:20:00|39793.8|39643.8|39728.6|39578.6|39802.6|39652.6|39728.2|39578.2|837
1622028300000|2021-05-26 11:25:00|39730|39580|39792|39642|39831.5|39681.5|39730|39580|809
1622028600000|2021-05-26 11:30:00|39789.2|39639.2|39794.7|39644.7|39826.7|39676.7|39726.1|39576.1|786
1622028900000|2021-05-26 11:35:00|39797.8|39647.8|39855.5|39705.5|39878.2|39728.2|39770.2|39620.2|741
1622029200000|2021-05-26 11:40:00|39853.2|39703.2|39830.3|39680.3|39856.2|39706.2|39758.8|39608.8|656
1622029500000|2021-05-26 11:45:00|39830.7|39680.7|39786.4|39636.4|39845.6|39695.6|39728.6|39578.6|784
1622029800000|2021-05-26 11:50:00|39785.7|39635.7|39888.7|39738.7|39903.9|39753.9|39732.7|39582.7|610
1622030100000|2021-05-26 11:55:00|39887.2|39737.2|39988|39838|40007.5|39857.5|39842.6|39692.6|682
1622030400000|2021-05-26 12:00:00|39988.7|39838.7|40009.7|39859.7|40012.9|39862.9|39879.9|39729.9|695
1622030700000|2021-05-26 12:05:00|40013.3|39863.3|40206.5|40056.5|40253.4|40103.4|40012.7|39862.7|896
1622031000000|2021-05-26 12:10:00|40208.4|40058.4|40265.4|40115.4|40269.6|40119.6|40138|39988|812
1622031300000|2021-05-26 12:15:00|40264.6|40114.6|40263.5|40113.5|40265.4|40115.4|40167.5|40017.5|664
1622031600000|2021-05-26 12:20:00|40268.3|40118.3|40322.9|40172.9|40356|40206|40213.9|40063.9|789
1622031900000|2021-05-26 12:25:00|40324.4|40174.4|40268.4|40118.4|40330.5|40180.5|40253.2|40103.2|595
1622032200000|2021-05-26 12:30:00|40263.9|40113.9|40190.5|40040.5|40274.1|40124.1|40146.8|39996.8|748
1622032500000|2021-05-26 12:35:00|40190.3|40040.3|40188.3|40038.3|40203.7|40053.7|40106.9|39956.9|689
1622032800000|2021-05-26 12:40:00|40189.1|40039.1|40270.5|40120.5|40328.9|40178.9|40166.1|40016.1|756
1622033100000|2021-05-26 12:45:00|40267.7|40117.7|40278.2|40128.2|40297.8|40147.8|40192.1|40042.1|711
1622033400000|2021-05-26 12:50:00|40271.4|40121.4|40227.6|40077.6|40284.3|40134.3|40145.4|39995.4|718
1622033700000|2021-05-26 12:55:00|40227.3|40077.3|40252.8|40102.8|40271.1|40121.1|40194.4|40044.4|609
1622034000000|2021-05-26 13:00:00|40258.1|40108.1|39891.9|39741.9|40260.7|40110.7|39876.6|39726.6|868
1622034300000|2021-05-26 13:05:00|39892.1|39742.1|39785.8|39635.8|39942.9|39792.9|39736.9|39586.9|983
1622034600000|2021-05-26 13:10:00|39801.7|39651.7|39692.4|39542.4|39823.2|39673.2|39632.6|39482.6|913
1622034900000|2021-05-26 13:15:00|39697.1|39547.1|39527.3|39377.3|39726.9|39576.9|39496|39346|960
1622035200000|2021-05-26 13:20:00|39534.2|39384.2|39393|39243|39563.5|39413.5|39339.6|39189.6|968
1622035500000|2021-05-26 13:25:00|39382.3|39232.3|39442.9|39292.9|39491.2|39341.2|39374.1|39224.1|709
1622035800000|2021-05-26 13:30:00|39442.3|39292.3|39518.2|39368.2|39528.7|39378.7|39432.3|39282.3|642
1622036100000|2021-05-26 13:35:00|39519.2|39369.2|39158.1|39008.1|39547|39397|39154.2|39004.2|660
1622036400000|2021-05-26 13:40:00|39162|39012|39355.2|39205.2|39356.4|39206.4|39161.7|39011.7|685
1622036700000|2021-05-26 13:45:00|39355.3|39205.3|39266.9|39116.9|39358.2|39208.2|39171.8|39021.8|742
1622037000000|2021-05-26 13:50:00|39264.8|39114.8|39161.4|39011.4|39299.8|39149.8|39151.8|39001.8|737
1622037300000|2021-05-26 13:55:00|39161.2|39011.2|38977|38827|39165.4|39015.4|38956|38806|766
1622037600000|2021-05-26 14:00:00|38976.8|38826.8|39027.8|38877.8|39094.3|38944.3|38910.4|38760.4|737
1622037900000|2021-05-26 14:05:00|39012.1|38862.1|39190.5|39040.5|39212.5|39062.5|38917.9|38767.9|747
1622038200000|2021-05-26 14:10:00|39180.3|39030.3|38988.7|38838.7|39262.1|39112.1|38971.8|38821.8|878
1622038500000|2021-05-26 14:15:00|38986.2|38836.2|39162.2|39012.2|39163.3|39013.3|38957.8|38807.8|930
1622038800000|2021-05-26 14:20:00|39158.7|39008.7|39233|39083|39260.4|39110.4|39132.7|38982.7|880
1622039100000|2021-05-26 14:25:00|39233.6|39083.6|39222.8|39072.8|39264.8|39114.8|39192|39042|783
1622039400000|2021-05-26 14:30:00|39223.3|39073.3|39360.8|39210.8|39375.5|39225.5|39068.8|38918.8|917
1622039700000|2021-05-26 14:35:00|39362.5|39212.5|39337.3|39187.3|39419.4|39269.4|39192.4|39042.4|851
1622040000000|2021-05-26 14:40:00|39337.2|39187.2|39342.4|39192.4|39387.9|39237.9|39283.5|39133.5|799
1622040300000|2021-05-26 14:45:00|39341.4|39191.4|39359.6|39209.6|39420.9|39270.9|39303.4|39153.4|749
1622040600000|2021-05-26 14:50:00|39358.3|39208.3|39327.5|39177.5|39364.7|39214.7|39289.2|39139.2|847
1622040900000|2021-05-26 14:55:00|39328.8|39178.8|39249.5|39099.5|39328.8|39178.8|39244.7|39094.7|775
1622041200000|2021-05-26 15:00:00|39249.2|39099.2|39303.4|39153.4|39303.6|39153.6|39232.8|39082.8|774
1622041500000|2021-05-26 15:05:00|39304.1|39154.1|39103.1|38953.1|39314.1|39164.1|39017.2|38867.2|991
1622041800000|2021-05-26 15:10:00|39103.2|38953.2|38836.1|38686.1|39238.8|39088.8|38830.5|38680.5|896
1622042100000|2021-05-26 15:15:00|38839.9|38689.9|38724.8|38574.8|38977|38827|38724.8|38574.8|1061
1622042400000|2021-05-26 15:20:00|38724.9|38574.9|38707.3|38557.3|38797|38647|38682.2|38532.2|1016
1622042700000|2021-05-26 15:25:00|38706.8|38556.8|38679.8|38529.8|38712.4|38562.4|38595|38445|944
1622043000000|2021-05-26 15:30:00|38680.7|38530.7|38804.8|38654.8|38861.5|38711.5|38671.5|38521.5|909
1622043300000|2021-05-26 15:35:00|38804.1|38654.1|38965.5|38815.5|38995.5|38845.5|38748.2|38598.2|928
1622043600000|2021-05-26 15:40:00|38965.4|38815.4|38905.5|38755.5|39001.7|38851.7|38862.7|38712.7|915
1622043900000|2021-05-26 15:45:00|38902.3|38752.3|38889|38739|38904.3|38754.3|38766.7|38616.7|879
1622044200000|2021-05-26 15:50:00|38895|38745|38747|38597|38975.5|38825.5|38717.8|38567.8|933
1622044500000|2021-05-26 15:55:00|38745.7|38595.7|38853.4|38703.4|38854.6|38704.6|38635.6|38485.6|996
1622044800000|2021-05-26 16:00:00|38853.5|38703.5|39173.3|39023.3|39180.2|39030.2|38769.2|38619.2|905
1622045100000|2021-05-26 16:05:00|39173.9|39023.9|39157.9|39007.9|39343.9|39193.9|39154.2|39004.2|857
1622045400000|2021-05-26 16:10:00|39158.1|39008.1|39196|39046|39208.1|39058.1|39112.2|38962.2|945
1622045700000|2021-05-26 16:15:00|39194.7|39044.7|39345.3|39195.3|39416.7|39266.7|39194.5|39044.5|940
1622046000000|2021-05-26 16:20:00|39345.5|39195.5|39339.4|39189.4|39384.5|39234.5|39280.4|39130.4|821
1622046300000|2021-05-26 16:25:00|39340.8|39190.8|39215.3|39065.3|39391.1|39241.1|39161.7|39011.7|870
1622046600000|2021-05-26 16:30:00|39216.1|39066.1|38810.6|38660.6|39236.3|39086.3|38769.5|38619.5|1021
1622046900000|2021-05-26 16:35:00|38810.1|38660.1|38978|38828|39005.4|38855.4|38810.1|38660.1|934
1622047200000|2021-05-26 16:40:00|38979.4|38829.4|38903.2|38753.2|38981|38831|38859.3|38709.3|926
1622047500000|2021-05-26 16:45:00|38908.8|38758.8|38719.9|38569.9|38933.2|38783.2|38685.5|38535.5|972
1622047800000|2021-05-26 16:50:00|38718.1|38568.1|38754.7|38604.7|38814.8|38664.8|38610.3|38460.3|995
1622048100000|2021-05-26 16:55:00|38759.7|38609.7|38675.9|38525.9|38838.7|38688.7|38638.8|38488.8|962
1622048400000|2021-05-26 17:00:00|38675.8|38525.8|38357.7|38207.7|38675.8|38525.8|38317.5|38167.5|1099
1622048700000|2021-05-26 17:05:00|38357.6|38207.6|38299.8|38149.8|38412.2|38262.2|38229.4|38079.4|1030
1622049000000|2021-05-26 17:10:00|38299.7|38149.7|38366.8|38216.8|38375.4|38225.4|38203.9|38053.9|1006
1622049300000|2021-05-26 17:15:00|38372|38222|38524.4|38374.4|38529.8|38379.8|38324.4|38174.4|944
1622049600000|2021-05-26 17:20:00|38526.1|38376.1|38593.7|38443.7|38613.9|38463.9|38495.2|38345.2|873
1622049900000|2021-05-26 17:25:00|38590.4|38440.4|38626.7|38476.7|38628.5|38478.5|38555.6|38405.6|829
1622050200000|2021-05-26 17:30:00|38625.7|38475.7|38758.1|38608.1|38783.8|38633.8|38613.5|38463.5|891
1622050500000|2021-05-26 17:35:00|38757.9|38607.9|38795.8|38645.8|38832|38682|38754|38604|770
1622050800000|2021-05-26 17:40:00|38795.1|38645.1|38800.4|38650.4|38805.7|38655.7|38750|38600|752
1622051100000|2021-05-26 17:45:00|38799.7|38649.7|38723.7|38573.7|38816|38666|38647.4|38497.4|858
1622051400000|2021-05-26 17:50:00|38712.2|38562.2|38705|38555|38775.7|38625.7|38591.9|38441.9|870
1622051700000|2021-05-26 17:55:00|38702.3|38552.3|39096.8|38946.8|39138.8|38988.8|38686.5|38536.5|861
1622052000000|2021-05-26 18:00:00|39093.7|38943.7|38885.2|38735.2|39093.7|38943.7|38885.2|38735.2|961
1622052300000|2021-05-26 18:05:00|38884.5|38734.5|38738.5|38588.5|39043.4|38893.4|38704.4|38554.4|1022
1622052600000|2021-05-26 18:10:00|38735.2|38585.2|38750.2|38600.2|38766.6|38616.6|38585.9|38435.9|960
1622052900000|2021-05-26 18:15:00|38749|38599|38877|38727|38882.7|38732.7|38651.3|38501.3|961
1622053200000|2021-05-26 18:20:00|38876.9|38726.9|38917.8|38767.8|38932.4|38782.4|38823.1|38673.1|954
1622053500000|2021-05-26 18:25:00|38917.9|38767.9|38892.5|38742.5|38920.5|38770.5|38837.4|38687.4|900
1622053800000|2021-05-26 18:30:00|38892.4|38742.4|38837.9|38687.9|39043.1|38893.1|38819.3|38669.3|923
1622054100000|2021-05-26 18:35:00|38835.6|38685.6|38762.4|38612.4|38840.5|38690.5|38724.3|38574.3|879
1622054400000|2021-05-26 18:40:00|38762.5|38612.5|38757.6|38607.6|38778.4|38628.4|38717.1|38567.1|840
1622054700000|2021-05-26 18:45:00|38752.1|38602.1|38789.3|38639.3|38891.8|38741.8|38721.6|38571.6|805
1622055000000|2021-05-26 18:50:00|38785.7|38635.7|38487.3|38337.3|38786.6|38636.6|38485.5|38335.5|1019
1622055300000|2021-05-26 18:55:00|38487.6|38337.6|38744.1|38594.1|38761.6|38611.6|38487.6|38337.6|988
1622055600000|2021-05-26 19:00:00|38744.3|38594.3|38491.5|38341.5|38744.6|38594.6|38457.4|38307.4|1053
1622055900000|2021-05-26 19:05:00|38491.6|38341.6|38434.7|38284.7|38588.2|38438.2|38428.6|38278.6|956
1622056200000|2021-05-26 19:10:00|38436|38286|38462.5|38312.5|38491.7|38341.7|38351|38201|846
1622056500000|2021-05-26 19:15:00|38462.3|38312.3|38420.3|38270.3|38466.5|38316.5|38326.7|38176.7|895
1622056800000|2021-05-26 19:20:00|38398.9|38248.9|38232.4|38082.4|38398.9|38248.9|38227.1|38077.1|883
1622057100000|2021-05-26 19:25:00|38230.8|38080.8|38309.2|38159.2|38332.3|38182.3|38123.7|37973.7|898
1622057400000|2021-05-26 19:30:00|38310.8|38160.8|38164.2|38014.2|38329.9|38179.9|38054.8|37904.8|1005
1622057700000|2021-05-26 19:35:00|38168.7|38018.7|38387.8|38237.8|38394.6|38244.6|38127.4|37977.4|974
1622058000000|2021-05-26 19:40:00|38388.2|38238.2|38367.8|38217.8|38403.4|38253.4|38273.3|38123.3|934
1622058300000|2021-05-26 19:45:00|38367.9|38217.9|38283.8|38133.8|38367.9|38217.9|38255.3|38105.3|892
1622058600000|2021-05-26 19:50:00|38286.3|38136.3|38453.8|38303.8|38477.3|38327.3|38286.3|38136.3|983
1622058900000|2021-05-26 19:55:00|38454|38304|38584.4|38434.4|38614.1|38464.1|38445.2|38295.2|965
1622059200000|2021-05-26 20:00:00|38582.1|38432.1|38528|38378|38588.7|38438.7|38438.9|38288.9|885
1622059500000|2021-05-26 20:05:00|38528.4|38378.4|38589.7|38439.7|38594.7|38444.7|38519|38369|698
1622059800000|2021-05-26 20:10:00|38589.8|38439.8|38610.7|38460.7|38647.7|38497.7|38584.6|38434.6|641
1622060100000|2021-05-26 20:15:00|38610.9|38460.9|38687.1|38537.1|38706.1|38556.1|38546.9|38396.9|885
1622060400000|2021-05-26 20:20:00|38687.2|38537.2|38811.7|38661.7|38816.2|38666.2|38687.2|38537.2|832
1622060700000|2021-05-26 20:25:00|38817.7|38667.7|38797.9|38647.9|38845.8|38695.8|38732.8|38582.8|805
1622061000000|2021-05-26 20:30:00|38798|38648|38916|38766|38919.9|38769.9|38751.4|38601.4|752
1622061300000|2021-05-26 20:35:00|38916.9|38766.9|38779.8|38629.8|38923.2|38773.2|38732.4|38582.4|781
1622061600000|2021-05-26 20:40:00|38780|38630|38733.2|38583.2|38780.8|38630.8|38686.9|38536.9|812
1622061900000|2021-05-26 20:45:00|38735.2|38585.2|38837.3|38687.3|38841.4|38691.4|38731|38581|674
1622062200000|2021-05-26 20:50:00|38836.6|38686.6|38804.8|38654.8|38836.7|38686.7|38742.7|38592.7|718
1622062500000|2021-05-26 20:55:00|38807.3|38657.3|38821.1|38671.1|38821.5|38671.5|38743.3|38593.3|647
1622062800000|2021-05-26 21:00:00|38821.2|38671.2|38867.9|38717.9|38928.5|38778.5|38820.1|38670.1|696
1622063100000|2021-05-26 21:05:00|38870.9|38720.9|39033.1|38883.1|39059.4|38909.4|38844.6|38694.6|768
1622063400000|2021-05-26 21:10:00|39033.2|38883.2|38919.4|38769.4|39033.2|38883.2|38858.1|38708.1|797
1622063700000|2021-05-26 21:15:00|38915.5|38765.5|38807.7|38657.7|38917|38767|38750.7|38600.7|670
1622064000000|2021-05-26 21:20:00|38808|38658|38906.9|38756.9|38910.4|38760.4|38801.5|38651.5|499
1622064300000|2021-05-26 21:25:00|38901.2|38751.2|38802.8|38652.8|38913|38763|38800.5|38650.5|509
1622064600000|2021-05-26 21:30:00|38805.3|38655.3|38823|38673|38846.3|38696.3|38795.4|38645.4|346
1622064900000|2021-05-26 21:35:00|38823.9|38673.9|38684.1|38534.1|38824|38674|38671.1|38521.1|415
1622065200000|2021-05-26 21:40:00|38681.9|38531.9|38807.1|38657.1|38811.1|38661.1|38671.6|38521.6|584
1622065500000|2021-05-26 21:45:00|38807|38657|39021.4|38871.4|39047.5|38897.5|38807|38657|794
1622065800000|2021-05-26 21:50:00|39024.5|38874.5|39243.6|39093.6|39281|39131|38993.7|38843.7|905
1622066100000|2021-05-26 21:55:00|39234.8|39084.8|39159.6|39009.6|39234.8|39084.8|39106.3|38956.3|395
1622066400000|2021-05-26 22:00:00|39161.6|39011.6|39098|38948|39161.9|39011.9|39060.6|38910.6|353
1622066700000|2021-05-26 22:05:00|39098.2|38948.2|39152.7|39002.7|39167.8|39017.8|39056.7|38906.7|606
1622067000000|2021-05-26 22:10:00|39152.8|39002.8|39105.5|38955.5|39200|39050|39049|38899|708
1622067300000|2021-05-26 22:15:00|39105.4|38955.4|39099.6|38949.6|39156.1|39006.1|39072.5|38922.5|464
1622067600000|2021-05-26 22:20:00|39099.7|38949.7|39091.7|38941.7|39116.5|38966.5|39043|38893|659
1622067900000|2021-05-26 22:25:00|39091.1|38941.1|39174.6|39024.6|39184.3|39034.3|39031.6|38881.6|754
1622068200000|2021-05-26 22:30:00|39170.8|39020.8|39063.7|38913.7|39214.1|39064.1|39041.7|38891.7|603
1622068500000|2021-05-26 22:35:00|39063.8|38913.8|39041.5|38891.5|39064.2|38914.2|38978.5|38828.5|692
1622068800000|2021-05-26 22:40:00|39041.4|38891.4|38965.3|38815.3|39049.1|38899.1|38953.5|38803.5|645
1622069100000|2021-05-26 22:45:00|38964.2|38814.2|38972.4|38822.4|39000.4|38850.4|38934.1|38784.1|638
1622069400000|2021-05-26 22:50:00|38972|38822|38995.4|38845.4|38999.8|38849.8|38931.4|38781.4|537
1622069700000|2021-05-26 22:55:00|38996.4|38846.4|39082|38932|39091.4|38941.4|38901.3|38751.3|640
1622070000000|2021-05-26 23:00:00|39083|38933|38844|38694|39090.6|38940.6|38793.5|38643.5|595
1622070300000|2021-05-26 23:05:00|38844.5|38694.5|39029.8|38879.8|39043.4|38893.4|38812|38662|746
1622070600000|2021-05-26 23:10:00|39031.5|38881.5|38942|38792|39075.2|38925.2|38866.4|38716.4|755
1622070900000|2021-05-26 23:15:00|38941.5|38791.5|38999.6|38849.6|39011|38861|38884|38734|719
1622071200000|2021-05-26 23:20:00|38991.7|38841.7|39114.2|38964.2|39117.1|38967.1|38943.7|38793.7|728
1622071500000|2021-05-26 23:25:00|39115.7|38965.7|39157|39007|39157|39007|39016.6|38866.6|806
1622071800000|2021-05-26 23:30:00|39155.9|39005.9|39313.2|39163.2|39340.6|39190.6|39130.5|38980.5|777
1622072100000|2021-05-26 23:35:00|39313.3|39163.3|39235.9|39085.9|39335|39185|39177.7|39027.7|817
1622072400000|2021-05-26 23:40:00|39218.7|39068.7|39323.3|39173.3|39384.6|39234.6|39209.5|39059.5|854
1622072700000|2021-05-26 23:45:00|39328.6|39178.6|39415.6|39265.6|39546.6|39396.6|39292.1|39142.1|858
1622073000000|2021-05-26 23:50:00|39406.3|39256.3|39328.6|39178.6|39415.6|39265.6|39280.9|39130.9|704
1622073300000|2021-05-26 23:55:00|39319.1|39169.1|39344.8|39194.8|39363.4|39213.4|39291.3|39141.3|654
1622073600000|2021-05-27 00:00:00|39349.9|39199.9|39306.6|39156.6|39363.8|39213.8|39217.5|39067.5|806
1622073900000|2021-05-27 00:05:00|39306.5|39156.5|39145.5|38995.5|39307.1|39157.1|39112.7|38962.7|749
1622074200000|2021-05-27 00:10:00|39164.2|39014.2|39131.3|38981.3|39226.4|39076.4|39122.9|38972.9|645
1622074500000|2021-05-27 00:15:00|39131.7|38981.7|38936|38786|39131.7|38981.7|38904.8|38754.8|741
1622074800000|2021-05-27 00:20:00|38936.1|38786.1|38978.7|38828.7|39000.3|38850.3|38907|38757|616
1622075100000|2021-05-27 00:25:00|38984.6|38834.6|38886.7|38736.7|38992.7|38842.7|38859.5|38709.5|681
1622075400000|2021-05-27 00:30:00|38886.3|38736.3|38663.1|38513.1|38900.3|38750.3|38662.6|38512.6|794
1622075700000|2021-05-27 00:35:00|38673.4|38523.4|38671.1|38521.1|38705.1|38555.1|38648.5|38498.5|773
1622076000000|2021-05-27 00:40:00|38670.5|38520.5|38632.6|38482.6|38686.8|38536.8|38552.9|38402.9|827
1622076300000|2021-05-27 00:45:00|38633.2|38483.2|38668|38518|38689.3|38539.3|38563.9|38413.9|605
1622076600000|2021-05-27 00:50:00|38668.6|38518.6|38799.9|38649.9|38814.4|38664.4|38668.6|38518.6|563
1622076900000|2021-05-27 00:55:00|38805.3|38655.3|38733.4|38583.4|38816.7|38666.7|38706.9|38556.9|583
1622077200000|2021-05-27 01:00:00|38734.8|38584.8|38810|38660|38813.2|38663.2|38564.8|38414.8|763
1622077500000|2021-05-27 01:05:00|38809.5|38659.5|38574.5|38424.5|38811.8|38661.8|38567.9|38417.9|868
1622077800000|2021-05-27 01:10:00|38576.1|38426.1|38454.1|38304.1|38648.6|38498.6|38454.1|38304.1|914
1622078100000|2021-05-27 01:15:00|38455.6|38305.6|38304.6|38154.6|38502.2|38352.2|38272.1|38122.1|851
1622078400000|2021-05-27 01:20:00|38301.8|38151.8|38312.5|38162.5|38345.1|38195.1|38229|38079|905
1622078700000|2021-05-27 01:25:00|38312.2|38162.2|38324.2|38174.2|38350|38200|38132.1|37982.1|919
1622079000000|2021-05-27 01:30:00|38328.8|38178.8|38271.8|38121.8|38334.4|38184.4|38213.5|38063.5|963
1622079300000|2021-05-27 01:35:00|38273.1|38123.1|38400.2|38250.2|38425.4|38275.4|38254.7|38104.7|876
1622079600000|2021-05-27 01:40:00|38399.5|38249.5|38285.3|38135.3|38399.5|38249.5|38266.6|38116.6|924
1622079900000|2021-05-27 01:45:00|38288.2|38138.2|38115.1|37965.1|38409.7|38259.7|38108.8|37958.8|830
1622080200000|2021-05-27 01:50:00|38095.8|37945.8|37783.3|37633.3|38152|38002|37773.4|37623.4|937
1622080500000|2021-05-27 01:55:00|37806.3|37656.3|37727.1|37577.1|37846|37696|37628.9|37478.9|991
1622080800000|2021-05-27 02:00:00|37727|37577|37986.2|37836.2|37986.3|37836.3|37615.8|37465.8|887
1622081100000|2021-05-27 02:05:00|37985.2|37835.2|37893.6|37743.6|37988.5|37838.5|37817.4|37667.4|863
1622081400000|2021-05-27 02:10:00|37892.5|37742.5|38025.7|37875.7|38030.9|37880.9|37879.2|37729.2|782
1622081700000|2021-05-27 02:15:00|38022.4|37872.4|38073.1|37923.1|38095.9|37945.9|37970.8|37820.8|834
1622082000000|2021-05-27 02:20:00|38073.2|37923.2|37981.5|37831.5|38091.5|37941.5|37953|37803|850
1622082300000|2021-05-27 02:25:00|37984.9|37834.9|37917|37767|38096.6|37946.6|37869.9|37719.9|995
1622082600000|2021-05-27 02:30:00|37917.2|37767.2|37698.7|37548.7|37917.2|37767.2|37698.7|37548.7|989
1622082900000|2021-05-27 02:35:00|37694|37544|37767|37617|37908.2|37758.2|37671.2|37521.2|992
1622083200000|2021-05-27 02:40:00|37762.8|37612.8|37807|37657|37907.6|37757.6|37716.4|37566.4|944
1622083500000|2021-05-27 02:45:00|37810.9|37660.9|37859.9|37709.9|37934.1|37784.1|37799.8|37649.8|938
1622083800000|2021-05-27 02:50:00|37857.8|37707.8|37731.7|37581.7|37860|37710|37717.5|37567.5|843
1622084100000|2021-05-27 02:55:00|37730.8|37580.8|37942.4|37792.4|37971.6|37821.6|37690.7|37540.7|918
1622084400000|2021-05-27 03:00:00|37941.2|37791.2|37599.5|37449.5|37941.2|37791.2|37508.4|37358.4|909
1622084700000|2021-05-27 03:05:00|37599.4|37449.4|37430.6|37280.6|37645.9|37495.9|37402.4|37252.4|1032
1622085000000|2021-05-27 03:10:00|37428.5|37278.5|37389.3|37239.3|37566.5|37416.5|37319.3|37169.3|1002
1622085300000|2021-05-27 03:15:00|37395.3|37245.3|37325|37175|37513.4|37363.4|37273.4|37123.4|938
1622085600000|2021-05-27 03:20:00|37329.3|37179.3|37538.6|37388.6|37561.5|37411.5|37329.3|37179.3|851
1622085900000|2021-05-27 03:25:00|37545|37395|37552.4|37402.4|37598.2|37448.2|37442.5|37292.5|824
1622086200000|2021-05-27 03:30:00|37547.8|37397.8|37705.1|37555.1|37708.3|37558.3|37542.4|37392.4|835
1622086500000|2021-05-27 03:35:00|37702.8|37552.8|37696|37546|37731.5|37581.5|37652.9|37502.9|798
1622086800000|2021-05-27 03:40:00|37697.1|37547.1|37609.8|37459.8|37697.1|37547.1|37560.2|37410.2|806
1622087100000|2021-05-27 03:45:00|37603.3|37453.3|37689|37539|37725.6|37575.6|37557.9|37407.9|867
1622087400000|2021-05-27 03:50:00|37689.1|37539.1|37528.8|37378.8|37695.5|37545.5|37523.1|37373.1|844
1622087700000|2021-05-27 03:55:00|37528.9|37378.9|37721.9|37571.9|37770|37620|37523.4|37373.4|771
1622088000000|2021-05-27 04:00:00|37726.6|37576.6|37571.4|37421.4|37730.8|37580.8|37569.1|37419.1|780
1622088300000|2021-05-27 04:05:00|37570.6|37420.6|37802.7|37652.7|37847.5|37697.5|37540.9|37390.9|780
1622088600000|2021-05-27 04:10:00|37788.9|37638.9|37679.8|37529.8|37803.3|37653.3|37626.8|37476.8|829
1622088900000|2021-05-27 04:15:00|37682.4|37532.4|37586.7|37436.7|37687.8|37537.8|37565.7|37415.7|777
1622089200000|2021-05-27 04:20:00|37597.5|37447.5|37644.7|37494.7|37709.8|37559.8|37556.7|37406.7|766
1622089500000|2021-05-27 04:25:00|37636.5|37486.5|37497.6|37347.6|37656.9|37506.9|37442.8|37292.8|686
1622089800000|2021-05-27 04:30:00|37504.5|37354.5|37622.4|37472.4|37698.1|37548.1|37488.3|37338.3|726
1622090100000|2021-05-27 04:35:00|37624.1|37474.1|37383.6|37233.6|37652.2|37502.2|37356.5|37206.5|820
1622090400000|2021-05-27 04:40:00|37381.8|37231.8|37741.4|37591.4|37760.3|37610.3|37347.3|37197.3|936
1622090700000|2021-05-27 04:45:00|37747.3|37597.3|37853.9|37703.9|37875.1|37725.1|37733.8|37583.8|894
1622091000000|2021-05-27 04:50:00|37853.8|37703.8|37727.5|37577.5|37853.8|37703.8|37692.4|37542.4|783
1622091300000|2021-05-27 04:55:00|37731.4|37581.4|37852.6|37702.6|37876|37726|37699.7|37549.7|761
1622091600000|2021-05-27 05:00:00|37858.1|37708.1|37692.9|37542.9|37876.9|37726.9|37661.8|37511.8|771
1622091900000|2021-05-27 05:05:00|37703.9|37553.9|37688.9|37538.9|37806.4|37656.4|37670.6|37520.6|778
1622092200000|2021-05-27 05:10:00|37689.5|37539.5|37662.1|37512.1|37741.4|37591.4|37598.3|37448.3|750
1622092500000|2021-05-27 05:15:00|37664.3|37514.3|37609.6|37459.6|37758.2|37608.2|37600|37450|865
1622092800000|2021-05-27 05:20:00|37603|37453|37778.3|37628.3|37838.1|37688.1|37589.1|37439.1|823
1622093100000|2021-05-27 05:25:00|37777.9|37627.9|37681.1|37531.1|37787.2|37637.2|37577.8|37427.8|827
1622093400000|2021-05-27 05:30:00|37681.2|37531.2|37820.4|37670.4|37847.6|37697.6|37645.9|37495.9|789
1622093700000|2021-05-27 05:35:00|37821.4|37671.4|37738|37588|37821.4|37671.4|37682|37532|723
1622094000000|2021-05-27 05:40:00|37738.3|37588.3|37881.1|37731.1|37888.1|37738.1|37691.3|37541.3|760
1622094300000|2021-05-27 05:45:00|37881.4|37731.4|38260.4|38110.4|38281.8|38131.8|37871.2|37721.2|899
1622094600000|2021-05-27 05:50:00|38250.5|38100.5|38263.1|38113.1|38279.1|38129.1|38146|37996|914
1622094900000|2021-05-27 05:55:00|38263.2|38113.2|38260.7|38110.7|38272.7|38122.7|38168.8|38018.8|819
1622095200000|2021-05-27 06:00:00|38262.1|38112.1|38198|38048|38367.4|38217.4|38181.2|38031.2|749
1622095500000|2021-05-27 06:05:00|38197.8|38047.8|38105|37955|38198.5|38048.5|38075|37925|717
1622095800000|2021-05-27 06:10:00|38104.8|37954.8|38087|37937|38109.6|37959.6|38020.7|37870.7|715
1622096100000|2021-05-27 06:15:00|38082.5|37932.5|38163.3|38013.3|38200.4|38050.4|38049.1|37899.1|735
1622096400000|2021-05-27 06:20:00|38162.6|38012.6|38160.9|38010.9|38191.9|38041.9|38113.1|37963.1|708
1622096700000|2021-05-27 06:25:00|38160.7|38010.7|38151.4|38001.4|38185.3|38035.3|38069.6|37919.6|667
1622097000000|2021-05-27 06:30:00|38152|38002|38224.6|38074.6|38231.3|38081.3|38118.3|37968.3|625
1622097300000|2021-05-27 06:35:00|38223.2|38073.2|38173.5|38023.5|38268.4|38118.4|38170.8|38020.8|727
1622097600000|2021-05-27 06:40:00|38173.6|38023.6|38307|38157|38318.9|38168.9|38140.7|37990.7|713
1622097900000|2021-05-27 06:45:00|38307.1|38157.1|38288.6|38138.6|38326.8|38176.8|38182.3|38032.3|717
1622098200000|2021-05-27 06:50:00|38292.9|38142.9|38333|38183|38333|38183|38234.9|38084.9|767
1622098500000|2021-05-27 06:55:00|38332.1|38182.1|38353.3|38203.3|38387.8|38237.8|38281.8|38131.8|773
1622098800000|2021-05-27 07:00:00|38353.6|38203.6|38270.2|38120.2|38366.5|38216.5|38270.2|38120.2|658
1622099100000|2021-05-27 07:05:00|38271.5|38121.5|38271.8|38121.8|38365.5|38215.5|38228.7|38078.7|422
1622099400000|2021-05-27 07:10:00|38294.5|38144.5|38275.1|38125.1|38295.9|38145.9|38197.9|38047.9|532
1622099700000|2021-05-27 07:15:00|38274.4|38124.4|38230.6|38080.6|38295|38145|38174.3|38024.3|727
1622100000000|2021-05-27 07:20:00|38230.1|38080.1|38336.6|38186.6|38340.8|38190.8|38216|38066|591
1622100300000|2021-05-27 07:25:00|38339.7|38189.7|38311|38161|38367.5|38217.5|38268.5|38118.5|679
1622100600000|2021-05-27 07:30:00|38312.6|38162.6|38382.9|38232.9|38428.6|38278.6|38311.4|38161.4|741
1622100900000|2021-05-27 07:35:00|38384.9|38234.9|38400.9|38250.9|38485.1|38335.1|38377.5|38227.5|781
1622101200000|2021-05-27 07:40:00|38400.1|38250.1|38452|38302|38470.6|38320.6|38351.3|38201.3|645
1622101500000|2021-05-27 07:45:00|38452.2|38302.2|38477.7|38327.7|38512.7|38362.7|38391.3|38241.3|524
1622101800000|2021-05-27 07:50:00|38479.3|38329.3|38369.7|38219.7|38483.9|38333.9|38352.1|38202.1|566
1622102100000|2021-05-27 07:55:00|38369.5|38219.5|38392.2|38242.2|38412.1|38262.1|38309.9|38159.9|554
1622102400000|2021-05-27 08:00:00|38392.8|38242.8|38035.5|37885.5|38401.2|38251.2|37986.2|37836.2|899
1622102700000|2021-05-27 08:05:00|38040.7|37890.7|38218.5|38068.5|38221.1|38071.1|38029.4|37879.4|774
1622103000000|2021-05-27 08:10:00|38217.6|38067.6|38586.9|38436.9|38589.4|38439.4|38213|38063|875
1622103300000|2021-05-27 08:15:00|38595.1|38445.1|38543.4|38393.4|38631.5|38481.5|38525.3|38375.3|775
1622103600000|2021-05-27 08:20:00|38547.6|38397.6|38482.9|38332.9|38583.8|38433.8|38473.2|38323.2|648
1622103900000|2021-05-27 08:25:00|38485|38335|38803.5|38653.5|38804.3|38654.3|38468.2|38318.2|737
1622104200000|2021-05-27 08:30:00|38804.3|38654.3|39119|38969|39215|39065|38776.6|38626.6|940
1622104500000|2021-05-27 08:35:00|39116.5|38966.5|39038.9|38888.9|39125.4|38975.4|38982.9|38832.9|694
1622104800000|2021-05-27 08:40:00|39039.2|38889.2|39028.3|38878.3|39109.6|38959.6|38999.1|38849.1|738
1622105100000|2021-05-27 08:45:00|39023.4|38873.4|39003.7|38853.7|39032.6|38882.6|38938.5|38788.5|585
1622105400000|2021-05-27 08:50:00|39007.6|38857.6|39056.3|38906.3|39121.1|38971.1|38992.5|38842.5|629
1622105700000|2021-05-27 08:55:00|39038.8|38888.8|38934|38784|39114.7|38964.7|38873.2|38723.2|655
1622106000000|2021-05-27 09:00:00|38932.7|38782.7|38989.7|38839.7|39000.5|38850.5|38930.8|38780.8|670
1622106300000|2021-05-27 09:05:00|38980.4|38830.4|39137.8|38987.8|39200.1|39050.1|38976.8|38826.8|714
1622106600000|2021-05-27 09:10:00|39132.3|38982.3|39150.4|39000.4|39218.4|39068.4|39117.9|38967.9|606
1622106900000|2021-05-27 09:15:00|39138.1|38988.1|39249.7|39099.7|39252.3|39102.3|39135.4|38985.4|725
1622107200000|2021-05-27 09:20:00|39255.8|39105.8|39358.1|39208.1|39392.4|39242.4|39251.7|39101.7|822
1622107500000|2021-05-27 09:25:00|39357.9|39207.9|39265.2|39115.2|39570.7|39420.7|39248.5|39098.5|814
1622107800000|2021-05-27 09:30:00|39260.7|39110.7|39260.5|39110.5|39303.4|39153.4|39220.9|39070.9|649
1622108100000|2021-05-27 09:35:00|39256.9|39106.9|39269.6|39119.6|39282.9|39132.9|39191.4|39041.4|542
1622108400000|2021-05-27 09:40:00|39269.7|39119.7|39161.1|39011.1|39271|39121|39100.5|38950.5|555
1622108700000|2021-05-27 09:45:00|39158|39008|39173.7|39023.7|39174.3|39024.3|39128.2|38978.2|508
1622109000000|2021-05-27 09:50:00|39173.6|39023.6|39204.8|39054.8|39245.1|39095.1|39154.5|39004.5|687
1622109300000|2021-05-27 09:55:00|39205.2|39055.2|39374.3|39224.3|39387.8|39237.8|39186.1|39036.1|654
1622109600000|2021-05-27 10:00:00|39375.1|39225.1|39202.9|39052.9|39470.6|39320.6|39191.4|39041.4|738
1622109900000|2021-05-27 10:05:00|39199.5|39049.5|39241.9|39091.9|39285.9|39135.9|39192.7|39042.7|594
1622110200000|2021-05-27 10:10:00|39242.1|39092.1|39552.4|39402.4|39557|39407|39242.1|39092.1|587
1622110500000|2021-05-27 10:15:00|39539.2|39389.2|39484.1|39334.1|39688.3|39538.3|39480.7|39330.7|820
1622110800000|2021-05-27 10:20:00|39484.3|39334.3|39388.8|39238.8|39486.7|39336.7|39325|39175|637
1622111100000|2021-05-27 10:25:00|39388.9|39238.9|39453.1|39303.1|39461.1|39311.1|39362.9|39212.9|588
1622111400000|2021-05-27 10:30:00|39452.4|39302.4|39468.3|39318.3|39616.4|39466.4|39452.4|39302.4|692
1622111700000|2021-05-27 10:35:00|39459.8|39309.8|39341.8|39191.8|39475.6|39325.6|39243.4|39093.4|653
1622112000000|2021-05-27 10:40:00|39341.9|39191.9|39373.3|39223.3|39388.2|39238.2|39326.5|39176.5|487
1622112300000|2021-05-27 10:45:00|39379.6|39229.6|39437.2|39287.2|39490.4|39340.4|39374.5|39224.5|754
1622112600000|2021-05-27 10:50:00|39433.9|39283.9|39323.5|39173.5|39438.8|39288.8|39269.4|39119.4|671
1622112900000|2021-05-27 10:55:00|39313.4|39163.4|39312.2|39162.2|39375.4|39225.4|39275|39125|765
1622113200000|2021-05-27 11:00:00|39314.3|39164.3|39495.8|39345.8|39533.2|39383.2|39309.8|39159.8|776
1622113500000|2021-05-27 11:05:00|39494.4|39344.4|39424.5|39274.5|39572.3|39422.3|39424.5|39274.5|787
1622113800000|2021-05-27 11:10:00|39420.9|39270.9|39572.3|39422.3|39626.5|39476.5|39418.6|39268.6|803
1622114100000|2021-05-27 11:15:00|39570.1|39420.1|39698.9|39548.9|39817.6|39667.6|39561.5|39411.5|840
1622114400000|2021-05-27 11:20:00|39699.1|39549.1|39733.4|39583.4|39803|39653|39653.1|39503.1|888
1622114700000|2021-05-27 11:25:00|39734|39584|39681.6|39531.6|39771.5|39621.5|39657.4|39507.4|659
1622115000000|2021-05-27 11:30:00|39699.7|39549.7|39601.9|39451.9|39742.1|39592.1|39592.7|39442.7|803
1622115300000|2021-05-27 11:35:00|39599.6|39449.6|39621.4|39471.4|39626.1|39476.1|39529.9|39379.9|714
1622115600000|2021-05-27 11:40:00|39621.3|39471.3|39591.7|39441.7|39621.3|39471.3|39549.8|39399.8|481
1622115900000|2021-05-27 11:45:00|39592.3|39442.3|39698.2|39548.2|39721.9|39571.9|39589.6|39439.6|647
1622116200000|2021-05-27 11:50:00|39693.7|39543.7|39815.9|39665.9|39815.9|39665.9|39674.4|39524.4|536
1622116500000|2021-05-27 11:55:00|39815.6|39665.6|39847.2|39697.2|39892.3|39742.3|39737.7|39587.7|787
1622116800000|2021-05-27 12:00:00|39845.4|39695.4|39955.7|39805.7|40017.4|39867.4|39795.9|39645.9|841
1622117100000|2021-05-27 12:05:00|39959.8|39809.8|39652.6|39502.6|39996.6|39846.6|39646.3|39496.3|718
1622117400000|2021-05-27 12:10:00|39651.6|39501.6|39752.5|39602.5|39814|39664|39639.8|39489.8|568
1622117700000|2021-05-27 12:15:00|39754.8|39604.8|39602|39452|39762.8|39612.8|39560.6|39410.6|597
1622118000000|2021-05-27 12:20:00|39592.5|39442.5|39679.8|39529.8|39714.7|39564.7|39592.5|39442.5|455
1622118300000|2021-05-27 12:25:00|39680.2|39530.2|39766.1|39616.1|39818.5|39668.5|39675.4|39525.4|526
1622118600000|2021-05-27 12:30:00|39746.1|39596.1|39843.4|39693.4|39928.7|39778.7|39690.2|39540.2|494
1622118900000|2021-05-27 12:35:00|39843|39693|39692.3|39542.3|39928.5|39778.5|39691.1|39541.1|547
1622119200000|2021-05-27 12:40:00|39689.7|39539.7|39424.8|39274.8|39689.7|39539.7|39409.6|39259.6|672
1622119500000|2021-05-27 12:45:00|39429.6|39279.6|39510.4|39360.4|39562.4|39412.4|39422.1|39272.1|596
1622119800000|2021-05-27 12:50:00|39510.3|39360.3|39616.5|39466.5|39630.7|39480.7|39491.2|39341.2|525
1622120100000|2021-05-27 12:55:00|39615.5|39465.5|39415.9|39265.9|39645|39495|39383.5|39233.5|733
1622120400000|2021-05-27 13:00:00|39413|39263|39584.4|39434.4|39615.7|39465.7|39409.6|39259.6|616
1622120700000|2021-05-27 13:05:00|39583.9|39433.9|39626.9|39476.9|39711.7|39561.7|39579|39429|672
1622121000000|2021-05-27 13:10:00|39626.4|39476.4|39761.5|39611.5|39775.7|39625.7|39617.5|39467.5|625
1622121300000|2021-05-27 13:15:00|39762.8|39612.8|39920.6|39770.6|39925.2|39775.2|39706.8|39556.8|809
1622121600000|2021-05-27 13:20:00|39922.2|39772.2|40108.7|39958.7|40154|40004|39918.5|39768.5|888
1622121900000|2021-05-27 13:25:00|40109.8|39959.8|40355.7|40205.7|40468.1|40318.1|40104.3|39954.3|739
1622122200000|2021-05-27 13:30:00|40355|40205|40164|40014|40370.8|40220.8|40161.8|40011.8|695
1622122500000|2021-05-27 13:35:00|40166.3|40016.3|40213.3|40063.3|40274|40124|40165.2|40015.2|570
1622122800000|2021-05-27 13:40:00|40214.7|40064.7|40065.4|39915.4|40233.5|40083.5|40055.7|39905.7|473
1622123100000|2021-05-27 13:45:00|40064.3|39914.3|40170.9|40020.9|40203.3|40053.3|40064.3|39914.3|585
1622123400000|2021-05-27 13:50:00|40169.5|40019.5|40086.2|39936.2|40230.1|40080.1|40086.2|39936.2|584
1622123700000|2021-05-27 13:55:00|40080|39930|39959.9|39809.9|40123.5|39973.5|39905|39755|853
1622124000000|2021-05-27 14:00:00|39955|39805|40083.3|39933.3|40094.2|39944.2|39955|39805|799
1622124300000|2021-05-27 14:05:00|40082.2|39932.2|40217.3|40067.3|40222.4|40072.4|40082.2|39932.2|780
1622124600000|2021-05-27 14:10:00|40219.7|40069.7|40205.2|40055.2|40252.8|40102.8|40198.3|40048.3|696
1622124900000|2021-05-27 14:15:00|40206.5|40056.5|40328.2|40178.2|40382.1|40232.1|40201|40051|848
1622125200000|2021-05-27 14:20:00|40327.3|40177.3|40255.7|40105.7|40334|40184|40209.1|40059.1|751
1622125500000|2021-05-27 14:25:00|40256.1|40106.1|40353.1|40203.1|40435.2|40285.2|40256.1|40106.1|755
1622125800000|2021-05-27 14:30:00|40350.5|40200.5|40251.2|40101.2|40378|40228|40232.2|40082.2|702
1622126100000|2021-05-27 14:35:00|40252.3|40102.3|40252.1|40102.1|40358.5|40208.5|40242|40092|747
1622126400000|2021-05-27 14:40:00|40234.5|40084.5|40185.1|40035.1|40264.4|40114.4|40145.5|39995.5|828
1622126700000|2021-05-27 14:45:00|40177|40027|40096.4|39946.4|40204.2|40054.2|40095.5|39945.5|802
1622127000000|2021-05-27 14:50:00|40099.9|39949.9|40242.5|40092.5|40247.2|40097.2|40099.6|39949.6|809
1622127300000|2021-05-27 14:55:00|40242.8|40092.8|40133.3|39983.3|40253.6|40103.6|40123.9|39973.9|678
1622127600000|2021-05-27 15:00:00|40131.8|39981.8|40092.7|39942.7|40195.3|40045.3|40036.9|39886.9|674
1622127900000|2021-05-27 15:05:00|40093.8|39943.8|40072.2|39922.2|40117.3|39967.3|40033.1|39883.1|621
1622128200000|2021-05-27 15:10:00|40066.1|39916.1|40137.4|39987.4|40169.4|40019.4|40059.5|39909.5|760
1622128500000|2021-05-27 15:15:00|40132.5|39982.5|39822.9|39672.9|40135.5|39985.5|39762|39612|914
1622128800000|2021-05-27 15:20:00|39823.8|39673.8|39705.5|39555.5|39870.5|39720.5|39605.2|39455.2|886
1622129100000|2021-05-27 15:25:00|39705.2|39555.2|39720.1|39570.1|39753.3|39603.3|39695.6|39545.6|823
1622129400000|2021-05-27 15:30:00|39719.9|39569.9|39751.4|39601.4|39766.4|39616.4|39705.2|39555.2|770
1622129700000|2021-05-27 15:35:00|39749.3|39599.3|39619.3|39469.3|39798.2|39648.2|39599.1|39449.1|737
1622130000000|2021-05-27 15:40:00|39614.3|39464.3|39696.6|39546.6|39702.1|39552.1|39604.4|39454.4|595
1622130300000|2021-05-27 15:45:00|39696.8|39546.8|39875.9|39725.9|39897.8|39747.8|39683|39533|793
1622130600000|2021-05-27 15:50:00|39867.6|39717.6|39743.9|39593.9|39887.8|39737.8|39728.7|39578.7|784
1622130900000|2021-05-27 15:55:00|39744.4|39594.4|39769.3|39619.3|39816.9|39666.9|39700.9|39550.9|843
1622131200000|2021-05-27 16:00:00|39770.6|39620.6|39522.8|39372.8|39813.1|39663.1|39495.9|39345.9|942
1622131500000|2021-05-27 16:05:00|39519.7|39369.7|39425.1|39275.1|39581.2|39431.2|39391.1|39241.1|924
1622131800000|2021-05-27 16:10:00|39425|39275|39414.2|39264.2|39441.8|39291.8|39295.8|39145.8|775
1622132100000|2021-05-27 16:15:00|39415|39265|39385.7|39235.7|39516.4|39366.4|39385.7|39235.7|823
1622132400000|2021-05-27 16:20:00|39377|39227|39403.3|39253.3|39470.6|39320.6|39330.4|39180.4|896
1622132700000|2021-05-27 16:25:00|39403.1|39253.1|39230.3|39080.3|39420.9|39270.9|39225|39075|708
1622133000000|2021-05-27 16:30:00|39237.4|39087.4|39274.7|39124.7|39358.7|39208.7|39225.9|39075.9|528
1622133300000|2021-05-27 16:35:00|39274.4|39124.4|38971.5|38821.5|39298.1|39148.1|38971.5|38821.5|958
1622133600000|2021-05-27 16:40:00|38958.2|38808.2|39060|38910|39110.4|38960.4|38948.8|38798.8|934
1622133900000|2021-05-27 16:45:00|39059.7|38909.7|39144.5|38994.5|39144.5|38994.5|38954.1|38804.1|932
1622134200000|2021-05-27 16:50:00|39128.3|38978.3|38880.2|38730.2|39150.8|39000.8|38848.5|38698.5|973
1622134500000|2021-05-27 16:55:00|38877|38727|38933.1|38783.1|38962.4|38812.4|38863.9|38713.9|817
1622134800000|2021-05-27 17:00:00|38933.5|38783.5|38852.1|38702.1|39007.3|38857.3|38809.7|38659.7|851
1622135100000|2021-05-27 17:05:00|38850.3|38700.3|39008.6|38858.6|39030.2|38880.2|38842.8|38692.8|736
1622135400000|2021-05-27 17:10:00|39007.7|38857.7|39023.1|38873.1|39031.5|38881.5|38876.7|38726.7|985
1622135700000|2021-05-27 17:15:00|39023.2|38873.2|39235.9|39085.9|39249.5|39099.5|38990.7|38840.7|860
1622136000000|2021-05-27 17:20:00|39237|39087|39161.8|39011.8|39239.3|39089.3|39129.7|38979.7|649
1622136300000|2021-05-27 17:25:00|39161.2|39011.2|39101.1|38951.1|39177.8|39027.8|39080.7|38930.7|597
1622136600000|2021-05-27 17:30:00|39106.9|38956.9|39156.7|39006.7|39160.3|39010.3|38997.7|38847.7|864
1622136900000|2021-05-27 17:35:00|39157.3|39007.3|39175.9|39025.9|39185.2|39035.2|39091|38941|615
1622137200000|2021-05-27 17:40:00|39166.4|39016.4|39171.2|39021.2|39176.4|39026.4|39122.4|38972.4|758
1622137500000|2021-05-27 17:45:00|39170.4|39020.4|39210.2|39060.2|39218.6|39068.6|39146.5|38996.5|762
1622137800000|2021-05-27 17:50:00|39210.4|39060.4|39340.8|39190.8|39354.6|39204.6|39190.5|39040.5|847
1622138100000|2021-05-27 17:55:00|39340.5|39190.5|39162.3|39012.3|39346.6|39196.6|39154.6|39004.6|838
1622138400000|2021-05-27 18:00:00|39158.9|39008.9|39204.8|39054.8|39223.6|39073.6|39072|38922|816
1622138700000|2021-05-27 18:05:00|39205.1|39055.1|39151.2|39001.2|39214.8|39064.8|39115.3|38965.3|683
1622139000000|2021-05-27 18:10:00|39152.8|39002.8|39228.2|39078.2|39236|39086|39129.3|38979.3|686
1622139300000|2021-05-27 18:15:00|39216.1|39066.1|39158|39008|39231.4|39081.4|39064.6|38914.6|792
1622139600000|2021-05-27 18:20:00|39157.9|39007.9|39094.3|38944.3|39204.1|39054.1|39056.2|38906.2|724
1622139900000|2021-05-27 18:25:00|39091.3|38941.3|39102.1|38952.1|39166.7|39016.7|39083.7|38933.7|672
1622140200000|2021-05-27 18:30:00|39104.7|38954.7|39183.9|39033.9|39184|39034|38913.6|38763.6|824
1622140500000|2021-05-27 18:35:00|39184.5|39034.5|39107.4|38957.4|39202.2|39052.2|39086.2|38936.2|843
1622140800000|2021-05-27 18:40:00|39107.5|38957.5|39237.9|39087.9|39237.9|39087.9|39093.6|38943.6|681
1622141100000|2021-05-27 18:45:00|39238|39088|39243.1|39093.1|39314.2|39164.2|39152.8|39002.8|873
1622141400000|2021-05-27 18:50:00|39243.5|39093.5|39171.7|39021.7|39266|39116|39169.7|39019.7|777
1622141700000|2021-05-27 18:55:00|39171.4|39021.4|39212.7|39062.7|39224.3|39074.3|39103.5|38953.5|655
1622142000000|2021-05-27 19:00:00|39205.5|39055.5|38996.1|38846.1|39222.4|39072.4|38991.3|38841.3|798
1622142300000|2021-05-27 19:05:00|38997.7|38847.7|39011.7|38861.7|39110|38960|38965.1|38815.1|888
1622142600000|2021-05-27 19:10:00|39012.1|38862.1|39155.2|39005.2|39163.3|39013.3|38999.7|38849.7|682
1622142900000|2021-05-27 19:15:00|39155.5|39005.5|39055.8|38905.8|39226.3|39076.3|39049.1|38899.1|714
1622143200000|2021-05-27 19:20:00|39054.8|38904.8|39021.6|38871.6|39084.2|38934.2|38984|38834|667
1622143500000|2021-05-27 19:25:00|39025.8|38875.8|38663.2|38513.2|39037.8|38887.8|38647.2|38497.2|917
1622143800000|2021-05-27 19:30:00|38666.9|38516.9|38812.8|38662.8|38813.8|38663.8|38637.3|38487.3|936
1622144100000|2021-05-27 19:35:00|38815.5|38665.5|38772.7|38622.7|38821.3|38671.3|38686|38536|860
1622144400000|2021-05-27 19:40:00|38780.3|38630.3|38702.6|38552.6|38804.5|38654.5|38697.4|38547.4|867
1622144700000|2021-05-27 19:45:00|38703.1|38553.1|38771.6|38621.6|38785.8|38635.8|38682.8|38532.8|805
1622145000000|2021-05-27 19:50:00|38773.6|38623.6|38826.5|38676.5|38883.1|38733.1|38764.3|38614.3|712
1622145300000|2021-05-27 19:55:00|38827|38677|38900.3|38750.3|38907.4|38757.4|38814.2|38664.2|771
1622145600000|2021-05-27 20:00:00|38896.7|38746.7|38807.3|38657.3|38897.8|38747.8|38786.1|38636.1|874
1622145900000|2021-05-27 20:05:00|38809.3|38659.3|38811.5|38661.5|38848.5|38698.5|38715.2|38565.2|858
1622146200000|2021-05-27 20:10:00|38812.5|38662.5|38857.6|38707.6|38923.6|38773.6|38799|38649|774
1622146500000|2021-05-27 20:15:00|38857.7|38707.7|38810.2|38660.2|38863.2|38713.2|38679.6|38529.6|802
1622146800000|2021-05-27 20:20:00|38810.7|38660.7|38738.6|38588.6|38849.5|38699.5|38728.8|38578.8|743
1622147100000|2021-05-27 20:25:00|38738.7|38588.7|38702.4|38552.4|38765.1|38615.1|38674.5|38524.5|747
1622147400000|2021-05-27 20:30:00|38699.1|38549.1|38773.2|38623.2|38847.4|38697.4|38699.1|38549.1|766
1622147700000|2021-05-27 20:35:00|38773.5|38623.5|38667.2|38517.2|38780.4|38630.4|38656.4|38506.4|826
1622148000000|2021-05-27 20:40:00|38656.4|38506.4|38765.6|38615.6|38781.8|38631.8|38656.4|38506.4|833
1622148300000|2021-05-27 20:45:00|38769.6|38619.6|38581.4|38431.4|38778.4|38628.4|38579.7|38429.7|780
1622148600000|2021-05-27 20:50:00|38586.6|38436.6|38626.9|38476.9|38698.8|38548.8|38567.6|38417.6|877
1622148900000|2021-05-27 20:55:00|38627.8|38477.8|38544|38394|38627.8|38477.8|38530|38380|763
1622149200000|2021-05-27 21:00:00|38545.3|38395.3|38315.1|38165.1|38587.1|38437.1|38312.2|38162.2|1030
1622149500000|2021-05-27 21:05:00|38316.3|38166.3|38435.8|38285.8|38448.9|38298.9|38301.7|38151.7|703
1622149800000|2021-05-27 21:10:00|38435.4|38285.4|38436.9|38286.9|38469.5|38319.5|38339.5|38189.5|780
1622150100000|2021-05-27 21:15:00|38435.1|38285.1|38637.3|38487.3|38642|38492|38357.3|38207.3|705
1622150400000|2021-05-27 21:20:00|38646.8|38496.8|38758.6|38608.6|38761.5|38611.5|38628.4|38478.4|728
1622150700000|2021-05-27 21:25:00|38761.3|38611.3|38888.5|38738.5|38894|38744|38755.5|38605.5|741
1622151000000|2021-05-27 21:30:00|38888.7|38738.7|39027.8|38877.8|39038.8|38888.8|38820.9|38670.9|636
1622151300000|2021-05-27 21:35:00|39028|38878|39243.4|39093.4|39255.9|39105.9|39026.9|38876.9|797
1622151600000|2021-05-27 21:40:00|39242.2|39092.2|39023.5|38873.5|39254.4|39104.4|39023.5|38873.5|622
1622151900000|2021-05-27 21:45:00|39031.1|38881.1|39030|38880|39072|38922|38961.8|38811.8|773
1622152200000|2021-05-27 21:50:00|39030.5|38880.5|39102|38952|39139.1|38989.1|38980.6|38830.6|695
1622152500000|2021-05-27 21:55:00|39101.9|38951.9|39081.5|38931.5|39133.3|38983.3|39065.7|38915.7|325
1622152800000|2021-05-27 22:00:00|39088.1|38938.1|38977|38827|39091.8|38941.8|38947.6|38797.6|775
1622153100000|2021-05-27 22:05:00|38977.4|38827.4|38879.2|38729.2|39027.5|38877.5|38857.5|38707.5|747
1622153400000|2021-05-27 22:10:00|38884.3|38734.3|38967.6|38817.6|38984.1|38834.1|38834.9|38684.9|862
1622153700000|2021-05-27 22:15:00|38968.1|38818.1|38843.7|38693.7|38968.1|38818.1|38830|38680|835
1622154000000|2021-05-27 22:20:00|38839.7|38689.7|38904.4|38754.4|38929.4|38779.4|38816.1|38666.1|908
1622154300000|2021-05-27 22:25:00|38905.7|38755.7|39184|39034|39184.2|39034.2|38899.2|38749.2|917
1622154600000|2021-05-27 22:30:00|39187.5|39037.5|39007.6|38857.6|39232|39082|38930.1|38780.1|1006
1622154900000|2021-05-27 22:35:00|39015|38865|38878.2|38728.2|39015|38865|38731|38581|1009
1622155200000|2021-05-27 22:40:00|38879.4|38729.4|38764.6|38614.6|38891.2|38741.2|38724.2|38574.2|950
1622155500000|2021-05-27 22:45:00|38765.4|38615.4|38712.3|38562.3|38798.4|38648.4|38676.1|38526.1|890
1622155800000|2021-05-27 22:50:00|38712.9|38562.9|38556.4|38406.4|38714.7|38564.7|38499.9|38349.9|914
1622156100000|2021-05-27 22:55:00|38554.2|38404.2|38609.9|38459.9|38630.7|38480.7|38525|38375|802
1622156400000|2021-05-27 23:00:00|38607|38457|38824.4|38674.4|38840.9|38690.9|38606.9|38456.9|802
1622156700000|2021-05-27 23:05:00|38822.1|38672.1|38759|38609|38826.6|38676.6|38736.3|38586.3|802
1622157000000|2021-05-27 23:10:00|38763.3|38613.3|38692.2|38542.2|38767.4|38617.4|38667.5|38517.5|764
1622157300000|2021-05-27 23:15:00|38694.4|38544.4|38547.5|38397.5|38702.1|38552.1|38539.7|38389.7|728
1622157600000|2021-05-27 23:20:00|38547.4|38397.4|38477.1|38327.1|38583|38433|38473|38323|715
1622157900000|2021-05-27 23:25:00|38476.1|38326.1|38529.1|38379.1|38553.5|38403.5|38467.3|38317.3|748
1622158200000|2021-05-27 23:30:00|38529.8|38379.8|38467.7|38317.7|38598|38448|38396|38246|737
1622158500000|2021-05-27 23:35:00|38467.9|38317.9|38536.5|38386.5|38545.7|38395.7|38441|38291|736
1622158800000|2021-05-27 23:40:00|38542.3|38392.3|38615.6|38465.6|38624.7|38474.7|38536.9|38386.9|644
1622159100000|2021-05-27 23:45:00|38614.2|38464.2|38716.6|38566.6|38727.9|38577.9|38588.6|38438.6|751
1622159400000|2021-05-27 23:50:00|38714.9|38564.9|38567.5|38417.5|38716.2|38566.2|38567.5|38417.5|580
1622159700000|2021-05-27 23:55:00|38574|38424|38587.3|38437.3|38592.5|38442.5|38482.4|38332.4|692
1622160000000|2021-05-28 00:00:00|38588.6|38438.6|38208.8|38058.8|38619.2|38469.2|38199.6|38049.6|989
1622160300000|2021-05-28 00:05:00|38207.6|38057.6|38451.1|38301.1|38451.3|38301.3|38177.4|38027.4|903
1622160600000|2021-05-28 00:10:00|38450.9|38300.9|38483.8|38333.8|38500.3|38350.3|38392.2|38242.2|802
1622160900000|2021-05-28 00:15:00|38482.1|38332.1|38901.7|38751.7|38936.1|38786.1|38477.4|38327.4|909
1622161200000|2021-05-28 00:20:00|38899.9|38749.9|38869.2|38719.2|38929.3|38779.3|38794.3|38644.3|963
1622161500000|2021-05-28 00:25:00|38869.1|38719.1|38734.6|38584.6|38869.1|38719.1|38732.7|38582.7|622
1622161800000|2021-05-28 00:30:00|38743.7|38593.7|38466.6|38316.6|38744.9|38594.9|38463.5|38313.5|713
1622162100000|2021-05-28 00:35:00|38463.5|38313.5|38345.8|38195.8|38468.7|38318.7|38315.6|38165.6|776
1622162400000|2021-05-28 00:40:00|38348|38198|38426.4|38276.4|38443.8|38293.8|38316.2|38166.2|848
1622162700000|2021-05-28 00:45:00|38428|38278|38306.8|38156.8|38428.9|38278.9|38293.4|38143.4|885
1622163000000|2021-05-28 00:50:00|38304|38154|38267.2|38117.2|38310.7|38160.7|38074.3|37924.3|837
1622163300000|2021-05-28 00:55:00|38264.6|38114.6|38105.3|37955.3|38264.6|38114.6|38105.3|37955.3|959
1622163600000|2021-05-28 01:00:00|38107.8|37957.8|37939|37789|38110|37960|37825.4|37675.4|1068
1622163900000|2021-05-28 01:05:00|37940|37790|37979.3|37829.3|38003.5|37853.5|37871.2|37721.2|982
1622164200000|2021-05-28 01:10:00|37979.1|37829.1|37923.7|37773.7|37985.1|37835.1|37866.6|37716.6|980
1622164500000|2021-05-28 01:15:00|37921.9|37771.9|38138.5|37988.5|38156.8|38006.8|37911.4|37761.4|913
1622164800000|2021-05-28 01:20:00|38135.9|37985.9|38109.1|37959.1|38185.2|38035.2|38100.9|37950.9|827
1622165100000|2021-05-28 01:25:00|38109.3|37959.3|38256.3|38106.3|38257.5|38107.5|38109.3|37959.3|877
1622165400000|2021-05-28 01:30:00|38256.4|38106.4|38300.3|38150.3|38304.2|38154.2|38189|38039|847
1622165700000|2021-05-28 01:35:00|38299.9|38149.9|38312.8|38162.8|38328.7|38178.7|38272.1|38122.1|778
1622166000000|2021-05-28 01:40:00|38312.9|38162.9|38201.2|38051.2|38312.9|38162.9|38161.7|38011.7|872
1622166300000|2021-05-28 01:45:00|38202.9|38052.9|38289|38139|38294.2|38144.2|38066.2|37916.2|925
1622166600000|2021-05-28 01:50:00|38292.3|38142.3|38222.3|38072.3|38299.7|38149.7|38120.3|37970.3|826
1622166900000|2021-05-28 01:55:00|38224.3|38074.3|38251.7|38101.7|38260|38110|38091.1|37941.1|910
1622167200000|2021-05-28 02:00:00|38252.2|38102.2|38324.1|38174.1|38334.6|38184.6|38104.1|37954.1|842
1622167500000|2021-05-28 02:05:00|38324.7|38174.7|38414.9|38264.9|38417.3|38267.3|38271|38121|872
1622167800000|2021-05-28 02:10:00|38413.5|38263.5|38377.6|38227.6|38429.4|38279.4|38370.4|38220.4|858
1622168100000|2021-05-28 02:15:00|38380.3|38230.3|38323.2|38173.2|38390.5|38240.5|38275.3|38125.3|784
1622168400000|2021-05-28 02:20:00|38322.1|38172.1|38302.7|38152.7|38322.8|38172.8|38270.9|38120.9|702
1622168700000|2021-05-28 02:25:00|38302.4|38152.4|38291.1|38141.1|38326.8|38176.8|38250.2|38100.2|676
1622169000000|2021-05-28 02:30:00|38291.6|38141.6|38237.6|38087.6|38296.6|38146.6|38215.1|38065.1|660
1622169300000|2021-05-28 02:35:00|38238.6|38088.6|38246.2|38096.2|38267.7|38117.7|38174.6|38024.6|702
1622169600000|2021-05-28 02:40:00|38248.8|38098.8|38367|38217|38390.8|38240.8|38245.4|38095.4|663
1622169900000|2021-05-28 02:45:00|38367.3|38217.3|38206.3|38056.3|38375|38225|38169.9|38019.9|552
1622170200000|2021-05-28 02:50:00|38206.2|38056.2|38224.6|38074.6|38254.5|38104.5|38113.8|37963.8|680
1622170500000|2021-05-28 02:55:00|38217.4|38067.4|38385.6|38235.6|38420.2|38270.2|38210.1|38060.1|793
1622170800000|2021-05-28 03:00:00|38383.6|38233.6|38239.3|38089.3|38390.4|38240.4|38182.9|38032.9|694
1622171100000|2021-05-28 03:05:00|38238.4|38088.4|38249.8|38099.8|38278.3|38128.3|38210.3|38060.3|562
1622171400000|2021-05-28 03:10:00|38249|38099|38164.1|38014.1|38249|38099|38122.1|37972.1|575
1622171700000|2021-05-28 03:15:00|38172.4|38022.4|38088.2|37938.2|38175.8|38025.8|37976.9|37826.9|867
1622172000000|2021-05-28 03:20:00|38088.4|37938.4|37933.9|37783.9|38092.9|37942.9|37933.4|37783.4|755
1622172300000|2021-05-28 03:25:00|37933|37783|38004.2|37854.2|38030.7|37880.7|37926.5|37776.5|794
1622172600000|2021-05-28 03:30:00|38003.7|37853.7|38205.6|38055.6|38205.6|38055.6|37934.6|37784.6|736
1622172900000|2021-05-28 03:35:00|38206.8|38056.8|38232.9|38082.9|38283.2|38133.2|38164.8|38014.8|877
1622173200000|2021-05-28 03:40:00|38232.7|38082.7|38225.2|38075.2|38290.2|38140.2|38187.5|38037.5|770
1622173500000|2021-05-28 03:45:00|38229.6|38079.6|38082.8|37932.8|38234.8|38084.8|38075.5|37925.5|676
1622173800000|2021-05-28 03:50:00|38085.8|37935.8|38168.3|38018.3|38168.3|38018.3|38001.6|37851.6|714
1622174100000|2021-05-28 03:55:00|38168.4|38018.4|38351.2|38201.2|38378.6|38228.6|38140.8|37990.8|858
1622174400000|2021-05-28 04:00:00|38350|38200|38173.6|38023.6|38350|38200|38108|37958|842
1622174700000|2021-05-28 04:05:00|38181.6|38031.6|38050.8|37900.8|38202.2|38052.2|38022.6|37872.6|888
1622175000000|2021-05-28 04:10:00|38052.7|37902.7|37996.9|37846.9|38100|37950|37995.1|37845.1|771
1622175300000|2021-05-28 04:15:00|37996.8|37846.8|37805.5|37655.5|37997.3|37847.3|37761.2|37611.2|947
1622175600000|2021-05-28 04:20:00|37806.3|37656.3|37777.8|37627.8|37851|37701|37730.1|37580.1|975
1622175900000|2021-05-28 04:25:00|37777.9|37627.9|37906.2|37756.2|37921.6|37771.6|37742.7|37592.7|983
1622176200000|2021-05-28 04:30:00|37906.3|37756.3|37698.2|37548.2|37909.4|37759.4|37641|37491|835
1622176500000|2021-05-28 04:35:00|37699.3|37549.3|37608|37458|37700|37550|37587.9|37437.9|900
1622176800000|2021-05-28 04:40:00|37589.9|37439.9|37475.1|37325.1|37623.1|37473.1|37468.3|37318.3|727
1622177100000|2021-05-28 04:45:00|37479.1|37329.1|37498.3|37348.3|37551.9|37401.9|37357.5|37207.5|825
1622177400000|2021-05-28 04:50:00|37498.1|37348.1|37453.6|37303.6|37573.6|37423.6|37427.6|37277.6|839
1622177700000|2021-05-28 04:55:00|37459.7|37309.7|37435.5|37285.5|37496.5|37346.5|37435.5|37285.5|898
1622178000000|2021-05-28 05:00:00|37437.9|37287.9|37474.1|37324.1|37571.9|37421.9|37358.8|37208.8|828
1622178300000|2021-05-28 05:05:00|37475.6|37325.6|37554.7|37404.7|37581.3|37431.3|37441.2|37291.2|766
1622178600000|2021-05-28 05:10:00|37554.6|37404.6|37649.9|37499.9|37653.3|37503.3|37551.1|37401.1|727
1622178900000|2021-05-28 05:15:00|37649.7|37499.7|37500.8|37350.8|37649.9|37499.9|37472.1|37322.1|818
1622179200000|2021-05-28 05:20:00|37500.5|37350.5|37451.1|37301.1|37507.5|37357.5|37385|37235|756
1622179500000|2021-05-28 05:25:00|37448.1|37298.1|37439.9|37289.9|37541.4|37391.4|37381.7|37231.7|827
1622179800000|2021-05-28 05:30:00|37439.8|37289.8|37450.9|37300.9|37614|37464|37395.8|37245.8|948
1622180100000|2021-05-28 05:35:00|37450.8|37300.8|37413|37263|37504.1|37354.1|37389|37239|936
1622180400000|2021-05-28 05:40:00|37401.8|37251.8|37081.9|36931.9|37455.4|37305.4|37032.4|36882.4|794
1622180700000|2021-05-28 05:45:00|37085.3|36935.3|36948.9|36798.9|37104.9|36954.9|36854.3|36704.3|1030
1622181000000|2021-05-28 05:50:00|36949|36799|36972.5|36822.5|37019.8|36869.8|36821.9|36671.9|929
1622181300000|2021-05-28 05:55:00|36975.4|36825.4|37081.1|36931.1|37085.5|36935.5|36967.9|36817.9|890
1622181600000|2021-05-28 06:00:00|37079.6|36929.6|37093.5|36943.5|37263.5|37113.5|36998|36848|1035
1622181900000|2021-05-28 06:05:00|37090.9|36940.9|36982.4|36832.4|37112.2|36962.2|36922.3|36772.3|997
1622182200000|2021-05-28 06:10:00|36984.1|36834.1|36975.1|36825.1|37014.9|36864.9|36927.5|36777.5|987
1622182500000|2021-05-28 06:15:00|36973|36823|36695.9|36545.9|37083.1|36933.1|36692.2|36542.2|969
1622182800000|2021-05-28 06:20:00|36700.6|36550.6|36815|36665|36908.7|36758.7|36650.6|36500.6|1022
1622183100000|2021-05-28 06:25:00|36816.7|36666.7|36781.4|36631.4|36885.8|36735.8|36740.8|36590.8|948
1622183400000|2021-05-28 06:30:00|36784.1|36634.1|36663.2|36513.2|36830.9|36680.9|36577|36427|960
1622183700000|2021-05-28 06:35:00|36664.7|36514.7|36968.9|36818.9|36999.8|36849.8|36662.2|36512.2|991
1622184000000|2021-05-28 06:40:00|36968.3|36818.3|37007|36857|37007|36857|36864.5|36714.5|977
1622184300000|2021-05-28 06:45:00|37008|36858|37095.9|36945.9|37120.1|36970.1|36983.1|36833.1|937
1622184600000|2021-05-28 06:50:00|37093.9|36943.9|36861|36711|37102.1|36952.1|36838.4|36688.4|1013
1622184900000|2021-05-28 06:55:00|36860.3|36710.3|37020|36870|37040|36890|36858.1|36708.1|926
1622185200000|2021-05-28 07:00:00|37013.9|36863.9|36827.4|36677.4|37016|36866|36817|36667|985
1622185500000|2021-05-28 07:05:00|36828.1|36678.1|36917.5|36767.5|36918|36768|36757.3|36607.3|865
1622185800000|2021-05-28 07:10:00|36917.9|36767.9|37074.4|36924.4|37129.3|36979.3|36917.9|36767.9|819
1622186100000|2021-05-28 07:15:00|37071.7|36921.7|37342.2|37192.2|37429.9|37279.9|37060|36910|970
1622186400000|2021-05-28 07:20:00|37334.9|37184.9|37175|37025|37346.7|37196.7|37121.7|36971.7|963
1622186700000|2021-05-28 07:25:00|37175.4|37025.4|37025.4|36875.4|37175.6|37025.6|36980.2|36830.2|851
1622187000000|2021-05-28 07:30:00|37026|36876|37081.9|36931.9|37132.2|36982.2|36974.7|36824.7|910
1622187300000|2021-05-28 07:35:00|37082.7|36932.7|36890.3|36740.3|37085.3|36935.3|36878.5|36728.5|835
1622187600000|2021-05-28 07:40:00|36890.4|36740.4|36866.1|36716.1|36929.6|36779.6|36770.2|36620.2|876
1622187900000|2021-05-28 07:45:00|36865.9|36715.9|36659.4|36509.4|36870.6|36720.6|36657.6|36507.6|887
1622188200000|2021-05-28 07:50:00|36659.8|36509.8|36831.5|36681.5|36837|36687|36659.8|36509.8|845
1622188500000|2021-05-28 07:55:00|36830.7|36680.7|37051.2|36901.2|37071.7|36921.7|36820.9|36670.9|820
1622188800000|2021-05-28 08:00:00|37049.8|36899.8|37231.6|37081.6|37244.7|37094.7|36814.2|36664.2|951
1622189100000|2021-05-28 08:05:00|37232.8|37082.8|37017.6|36867.6|37307.6|37157.6|37001.3|36851.3|1016
1622189400000|2021-05-28 08:10:00|37032.8|36882.8|36898.4|36748.4|37059.8|36909.8|36869.3|36719.3|962
1622189700000|2021-05-28 08:15:00|36903.3|36753.3|37140.6|36990.6|37165|37015|36889|36739|889
1622190000000|2021-05-28 08:20:00|37138.1|36988.1|36862.7|36712.7|37158.7|37008.7|36858.2|36708.2|936
1622190300000|2021-05-28 08:25:00|36857.9|36707.9|36852.3|36702.3|36973.6|36823.6|36810|36660|910
1622190600000|2021-05-28 08:30:00|36856.7|36706.7|36920.6|36770.6|36988.7|36838.7|36831.5|36681.5|904
1622190900000|2021-05-28 08:35:00|36912.9|36762.9|36958.7|36808.7|36958.7|36808.7|36764.8|36614.8|840
1622191200000|2021-05-28 08:40:00|36925.6|36775.6|36981.6|36831.6|37018.3|36868.3|36912.1|36762.1|748
1622191500000|2021-05-28 08:45:00|36981.2|36831.2|36743.2|36593.2|36993.6|36843.6|36733.8|36583.8|789
1622191800000|2021-05-28 08:50:00|36738.7|36588.7|36649.2|36499.2|36881.2|36731.2|36628.5|36478.5|927
1622192100000|2021-05-28 08:55:00|36650.4|36500.4|36043.9|35893.9|36655.4|36505.4|35739|35589|1090
1622192400000|2021-05-28 09:00:00|36048.7|35898.7|35809.4|35659.4|36050|35900|35695|35545|1121
1622192700000|2021-05-28 09:05:00|35808.1|35658.1|35721.9|35571.9|35917.6|35767.6|35656.2|35506.2|1063
1622193000000|2021-05-28 09:10:00|35724.5|35574.5|35782.7|35632.7|35845.7|35695.7|35664.6|35514.6|1086
1622193300000|2021-05-28 09:15:00|35791.2|35641.2|35866.4|35716.4|35960|35810|35790.6|35640.6|915
1622193600000|2021-05-28 09:20:00|35858.2|35708.2|35652|35502|35858.8|35708.8|35651.4|35501.4|1031
1622193900000|2021-05-28 09:25:00|35651.9|35501.9|35537.3|35387.3|35726.7|35576.7|35485.3|35335.3|1001
1622194200000|2021-05-28 09:30:00|35534.1|35384.1|35795.8|35645.8|35832.9|35682.9|35526.2|35376.2|1065
1622194500000|2021-05-28 09:35:00|35794.8|35644.8|35962.7|35812.7|35966|35816|35765.7|35615.7|955
1622194800000|2021-05-28 09:40:00|35959.9|35809.9|36029.7|35879.7|36030.5|35880.5|35922.6|35772.6|979
1622195100000|2021-05-28 09:45:00|36030.5|35880.5|36198.6|36048.6|36198.6|36048.6|35961.6|35811.6|986
1622195400000|2021-05-28 09:50:00|36202.8|36052.8|36143.2|35993.2|36266|36116|36127.5|35977.5|1030
1622195700000|2021-05-28 09:55:00|36138.2|35988.2|36091|35941|36193.8|36043.8|36017.3|35867.3|843
1622196000000|2021-05-28 10:00:00|36091.3|35941.3|36042.8|35892.8|36106.3|35956.3|35940.4|35790.4|966
1622196300000|2021-05-28 10:05:00|36043.6|35893.6|35856.4|35706.4|36109.5|35959.5|35850.6|35700.6|981
1622196600000|2021-05-28 10:10:00|35858.6|35708.6|35985.5|35835.5|36093.2|35943.2|35853|35703|1009
1622196900000|2021-05-28 10:15:00|35984.4|35834.4|36187.5|36037.5|36199|36049|35918.6|35768.6|910
1622197200000|2021-05-28 10:20:00|36187.7|36037.7|36185.6|36035.6|36208.9|36058.9|36089|35939|862
1622197500000|2021-05-28 10:25:00|36186.4|36036.4|36369.6|36219.6|36376.5|36226.5|36152.9|36002.9|862
1622197800000|2021-05-28 10:30:00|36369|36219|36268.1|36118.1|36374.3|36224.3|36238.2|36088.2|953
1622198100000|2021-05-28 10:35:00|36268.3|36118.3|36257.2|36107.2|36290.1|36140.1|36181.4|36031.4|861
1622198400000|2021-05-28 10:40:00|36256.3|36106.3|36318|36168|36356.5|36206.5|36184.6|36034.6|840
1622198700000|2021-05-28 10:45:00|36319|36169|36066.3|35916.3|36326.7|36176.7|36054.4|35904.4|927
1622199000000|2021-05-28 10:50:00|36067.3|35917.3|36075|35925|36151.3|36001.3|35999.7|35849.7|919
1622199300000|2021-05-28 10:55:00|36074.7|35924.7|36033.6|35883.6|36108|35958|35992.6|35842.6|846
1622199600000|2021-05-28 11:00:00|36028.7|35878.7|36136.4|35986.4|36150.5|36000.5|35939.8|35789.8|890
1622199900000|2021-05-28 11:05:00|36134.5|35984.5|36024.4|35874.4|36140|35990|35994|35844|930
1622200200000|2021-05-28 11:10:00|36024.2|35874.2|36014.4|35864.4|36028.6|35878.6|35880.8|35730.8|900
1622200500000|2021-05-28 11:15:00|36014.2|35864.2|36132.8|35982.8|36258.9|36108.9|35971.6|35821.6|934
1622200800000|2021-05-28 11:20:00|36130.4|35980.4|35838.6|35688.6|36140.5|35990.5|35834.6|35684.6|986
1622201100000|2021-05-28 11:25:00|35839.4|35689.4|35664.3|35514.3|35892.4|35742.4|35647.1|35497.1|989
1622201400000|2021-05-28 11:30:00|35662.2|35512.2|35870.6|35720.6|35897.4|35747.4|35658|35508|963
1622201700000|2021-05-28 11:35:00|35867.3|35717.3|35784.5|35634.5|35968.4|35818.4|35762.5|35612.5|923
1622202000000|2021-05-28 11:40:00|35790.9|35640.9|35841.1|35691.1|35864|35714|35646.3|35496.3|981
1622202300000|2021-05-28 11:45:00|35840.4|35690.4|35358.2|35208.2|35840.4|35690.4|35349.8|35199.8|1032
1622202600000|2021-05-28 11:50:00|35357.2|35207.2|35339.6|35189.6|35422.7|35272.7|35214.7|35064.7|1066
1622202900000|2021-05-28 11:55:00|35339.8|35189.8|35444.7|35294.7|35527.9|35377.9|35288.7|35138.7|1072
1622203200000|2021-05-28 12:00:00|35440.1|35290.1|35649.2|35499.2|35697.5|35547.5|35289.7|35139.7|1038
1622203500000|2021-05-28 12:05:00|35649.7|35499.7|35815.6|35665.6|35909.9|35759.9|35649.7|35499.7|961
1622203800000|2021-05-28 12:10:00|35815.1|35665.1|36561|36411|36641.6|36491.6|35781.5|35631.5|993
1622204100000|2021-05-28 12:15:00|36560.7|36410.7|36390.1|36240.1|36669.3|36519.3|36356.8|36206.8|1067
1622204400000|2021-05-28 12:20:00|36386.7|36236.7|36859.5|36709.5|36909.9|36759.9|36350.9|36200.9|1005
1622204700000|2021-05-28 12:25:00|36860.4|36710.4|36789.2|36639.2|36860.4|36710.4|36667.5|36517.5|1079
1622205000000|2021-05-28 12:30:00|36791.5|36641.5|36523.6|36373.6|36820.2|36670.2|36512|36362|1025
1622205300000|2021-05-28 12:35:00|36524.2|36374.2|36567.8|36417.8|36644.4|36494.4|36476.3|36326.3|989
1622205600000|2021-05-28 12:40:00|36569|36419|36626.5|36476.5|36660.7|36510.7|36487|36337|934
1622205900000|2021-05-28 12:45:00|36624.6|36474.6|36517.7|36367.7|36686.3|36536.3|36511.1|36361.1|846
1622206200000|2021-05-28 12:50:00|36518|36368|36496.7|36346.7|36623.7|36473.7|36460.6|36310.6|888
1622206500000|2021-05-28 12:55:00|36501.8|36351.8|36725.9|36575.9|36809.8|36659.8|36500.9|36350.9|955
1622206800000|2021-05-28 13:00:00|36719.6|36569.6|37286.9|37136.9|37318.7|37168.7|36712.4|36562.4|1125
1622207100000|2021-05-28 13:05:00|37295|37145|37167.3|37017.3|37306.7|37156.7|37105.8|36955.8|1077
1622207400000|2021-05-28 13:10:00|37166.8|37016.8|37008.8|36858.8|37167.3|37017.3|36902.9|36752.9|968
1622207700000|2021-05-28 13:15:00|37007.8|36857.8|36964.7|36814.7|37041.3|36891.3|36911.1|36761.1|950
1622208000000|2021-05-28 13:20:00|36959.4|36809.4|36936.4|36786.4|36966.5|36816.5|36846.9|36696.9|861
1622208300000|2021-05-28 13:25:00|36939.1|36789.1|36830.1|36680.1|36949|36799|36785.8|36635.8|640
1622208600000|2021-05-28 13:30:00|36825.3|36675.3|36918.2|36768.2|36958.7|36808.7|36825.3|36675.3|686
1622208900000|2021-05-28 13:35:00|36918.3|36768.3|37030.8|36880.8|37098.6|36948.6|36918.3|36768.3|709
1622209200000|2021-05-28 13:40:00|37021.4|36871.4|37028.6|36878.6|37182.2|37032.2|37015.5|36865.5|756
1622209500000|2021-05-28 13:45:00|37028.3|36878.3|37122.1|36972.1|37128.3|36978.3|36954.9|36804.9|905
1622209800000|2021-05-28 13:50:00|37119.1|36969.1|37132.4|36982.4|37251.2|37101.2|37093.4|36943.4|914
1622210100000|2021-05-28 13:55:00|37135.4|36985.4|37050.1|36900.1|37197.2|37047.2|37044.7|36894.7|893
1622210400000|2021-05-28 14:00:00|37052.4|36902.4|36947.6|36797.6|37072.9|36922.9|36912.1|36762.1|904
1622210700000|2021-05-28 14:05:00|36940.4|36790.4|37082.6|36932.6|37157.6|37007.6|36939.9|36789.9|900
1622211000000|2021-05-28 14:10:00|37082.7|36932.7|36912.8|36762.8|37125|36975|36912.8|36762.8|766
1622211300000|2021-05-28 14:15:00|36913.5|36763.5|36754.2|36604.2|36934.9|36784.9|36728.7|36578.7|971
1622211600000|2021-05-28 14:20:00|36755.8|36605.8|36924.9|36774.9|36924.9|36774.9|36755.8|36605.8|883
1622211900000|2021-05-28 14:25:00|36925.4|36775.4|36889.2|36739.2|36933.2|36783.2|36849.5|36699.5|691
1622212200000|2021-05-28 14:30:00|36878.1|36728.1|36875.5|36725.5|37042.6|36892.6|36860.1|36710.1|837
1622212500000|2021-05-28 14:35:00|36872.5|36722.5|36844.5|36694.5|36886.2|36736.2|36760.6|36610.6|917
1622212800000|2021-05-28 14:40:00|36842.1|36692.1|36884.6|36734.6|36952.8|36802.8|36841.1|36691.1|810
1622213100000|2021-05-28 14:45:00|36887.9|36737.9|36947.1|36797.1|36947.1|36797.1|36837.7|36687.7|826
1622213400000|2021-05-28 14:50:00|36947.2|36797.2|36913.2|36763.2|37042.2|36892.2|36894.6|36744.6|856
1622213700000|2021-05-28 14:55:00|36912.2|36762.2|36671.7|36521.7|36938.4|36788.4|36617.1|36467.1|959
1622214000000|2021-05-28 15:00:00|36672.3|36522.3|36534.7|36384.7|36714.4|36564.4|36522.1|36372.1|930
1622214300000|2021-05-28 15:05:00|36534.9|36384.9|36768.2|36618.2|36783.2|36633.2|36534.9|36384.9|904
1622214600000|2021-05-28 15:10:00|36767.5|36617.5|36640|36490|36845.2|36695.2|36626.5|36476.5|843
1622214900000|2021-05-28 15:15:00|36636.1|36486.1|36781.4|36631.4|36817.9|36667.9|36627.2|36477.2|812
1622215200000|2021-05-28 15:20:00|36779.8|36629.8|36804.4|36654.4|36899.7|36749.7|36767.8|36617.8|851
1622215500000|2021-05-28 15:25:00|36804.5|36654.5|36891.4|36741.4|36903|36753|36801.6|36651.6|764
1622215800000|2021-05-28 15:30:00|36889.9|36739.9|36865.2|36715.2|36890.2|36740.2|36752.8|36602.8|825
1622216100000|2021-05-28 15:35:00|36865.3|36715.3|36941.3|36791.3|36962|36812|36847.4|36697.4|791
1622216400000|2021-05-28 15:40:00|36941.2|36791.2|37052.1|36902.1|37095.2|36945.2|36930.7|36780.7|809
1622216700000|2021-05-28 15:45:00|37052.2|36902.2|36921.6|36771.6|37052.2|36902.2|36920.8|36770.8|738
1622217000000|2021-05-28 15:50:00|36923.4|36773.4|36788.6|36638.6|36931.6|36781.6|36779.8|36629.8|771
1622217300000|2021-05-28 15:55:00|36788.2|36638.2|36846.1|36696.1|36938.3|36788.3|36767.8|36617.8|957
1622217600000|2021-05-28 16:00:00|36846.9|36696.9|36768.6|36618.6|36917|36767|36659.8|36509.8|972
1622217900000|2021-05-28 16:05:00|36768.5|36618.5|36557.2|36407.2|36768.5|36618.5|36550.8|36400.8|977
1622218200000|2021-05-28 16:10:00|36555.6|36405.6|36318.7|36168.7|36606.3|36456.3|36251.7|36101.7|1002
1622218500000|2021-05-28 16:15:00|36317.9|36167.9|36184.2|36034.2|36490.8|36340.8|36157.9|36007.9|987
1622218800000|2021-05-28 16:20:00|36184.5|36034.5|36290.4|36140.4|36338.2|36188.2|36184.5|36034.5|934
1622219100000|2021-05-28 16:25:00|36293.9|36143.9|36282.1|36132.1|36371.9|36221.9|36218.6|36068.6|983
1622219400000|2021-05-28 16:30:00|36282.7|36132.7|36266.7|36116.7|36369.2|36219.2|36176.6|36026.6|909
1622219700000|2021-05-28 16:35:00|36266.3|36116.3|36213.6|36063.6|36341.8|36191.8|36190|36040|882
1622220000000|2021-05-28 16:40:00|36213.3|36063.3|36342|36192|36373.4|36223.4|36212.2|36062.2|756
1622220300000|2021-05-28 16:45:00|36341.7|36191.7|36408.3|36258.3|36450.1|36300.1|36339.5|36189.5|923
1622220600000|2021-05-28 16:50:00|36413.5|36263.5|36332.2|36182.2|36490.2|36340.2|36290.2|36140.2|863
1622220900000|2021-05-28 16:55:00|36324.1|36174.1|35916|35766|36325|36175|35910.8|35760.8|1001
1622221200000|2021-05-28 17:00:00|35915.8|35765.8|36032.9|35882.9|36079.3|35929.3|35781|35631|1006
1622221500000|2021-05-28 17:05:00|36032.5|35882.5|36278.1|36128.1|36309.4|36159.4|36032.5|35882.5|967
1622221800000|2021-05-28 17:10:00|36278.8|36128.8|36007.7|35857.7|36335.2|36185.2|36007.7|35857.7|1029
1622222100000|2021-05-28 17:15:00|36007.3|35857.3|36063.7|35913.7|36224.8|36074.8|36005.6|35855.6|998
1622222400000|2021-05-28 17:20:00|36063.5|35913.5|36186.9|36036.9|36196.8|36046.8|36006.3|35856.3|898
1622222700000|2021-05-28 17:25:00|36187.1|36037.1|36159|36009|36298.2|36148.2|36121.7|35971.7|918
1622223000000|2021-05-28 17:30:00|36158.9|36008.9|36234.9|36084.9|36301.2|36151.2|36154.3|36004.3|799
1622223300000|2021-05-28 17:35:00|36236.1|36086.1|36140.3|35990.3|36279.9|36129.9|36137|35987|820
1622223600000|2021-05-28 17:40:00|36140.1|35990.1|36225.5|36075.5|36246.1|36096.1|36135.4|35985.4|854
1622223900000|2021-05-28 17:45:00|36229.5|36079.5|36293.3|36143.3|36362.7|36212.7|36173.1|36023.1|776
1622224200000|2021-05-28 17:50:00|36291.3|36141.3|36213|36063|36297.3|36147.3|36204.2|36054.2|672
1622224500000|2021-05-28 17:55:00|36212.9|36062.9|36061.5|35911.5|36216.3|36066.3|35968.5|35818.5|866
1622224800000|2021-05-28 18:00:00|36060|35910|35832.7|35682.7|36189.3|36039.3|35820.5|35670.5|887
1622225100000|2021-05-28 18:05:00|35829|35679|35874.1|35724.1|35930.3|35780.3|35809.2|35659.2|983
1622225400000|2021-05-28 18:10:00|35873.5|35723.5|35769.2|35619.2|35883.9|35733.9|35758.3|35608.3|958
1622225700000|2021-05-28 18:15:00|35767.8|35617.8|35691.8|35541.8|35817|35667|35663.3|35513.3|917
1622226000000|2021-05-28 18:20:00|35691.3|35541.3|35898.3|35748.3|35900.2|35750.2|35691.3|35541.3|910
1622226300000|2021-05-28 18:25:00|35896.1|35746.1|36000.7|35850.7|36045.4|35895.4|35892.6|35742.6|865
1622226600000|2021-05-28 18:30:00|35998.6|35848.6|36293.5|36143.5|36293.5|36143.5|35998.6|35848.6|841
1622226900000|2021-05-28 18:35:00|36293.3|36143.3|36410.7|36260.7|36443.5|36293.5|36262.3|36112.3|804
1622227200000|2021-05-28 18:40:00|36409.5|36259.5|36277.1|36127.1|36416.5|36266.5|36277|36127|786
1622227500000|2021-05-28 18:45:00|36276.6|36126.6|36131.4|35981.4|36301.4|36151.4|36129.6|35979.6|743
1622227800000|2021-05-28 18:50:00|36134.7|35984.7|36375.2|36225.2|36398.5|36248.5|36116.9|35966.9|854
1622228100000|2021-05-28 18:55:00|36376.2|36226.2|36295.2|36145.2|36383.8|36233.8|36294.2|36144.2|658
1622228400000|2021-05-28 19:00:00|36292|36142|36282.8|36132.8|36341.3|36191.3|36230.6|36080.6|729
1622228700000|2021-05-28 19:05:00|36281.7|36131.7|36363.5|36213.5|36389.7|36239.7|36200.6|36050.6|858
1622229000000|2021-05-28 19:10:00|36363.9|36213.9|36538|36388|36591.8|36441.8|36271.3|36121.3|829
1622229300000|2021-05-28 19:15:00|36538.6|36388.6|36215.6|36065.6|36593|36443|36178.5|36028.5|975
1622229600000|2021-05-28 19:20:00|36216.9|36066.9|35952.7|35802.7|36216.9|36066.9|35853.8|35703.8|956
1622229900000|2021-05-28 19:25:00|35952.5|35802.5|36161.9|36011.9|36178.4|36028.4|35948.2|35798.2|945
1622230200000|2021-05-28 19:30:00|36161.8|36011.8|35839|35689|36164.2|36014.2|35795.9|35645.9|971
1622230500000|2021-05-28 19:35:00|35839.1|35689.1|35784.4|35634.4|35912.3|35762.3|35718.2|35568.2|1018
1622230800000|2021-05-28 19:40:00|35783.3|35633.3|35857.8|35707.8|35895.6|35745.6|35774.2|35624.2|925
1622231100000|2021-05-28 19:45:00|35857.9|35707.9|35857.6|35707.6|35926.2|35776.2|35749.5|35599.5|787
1622231400000|2021-05-28 19:50:00|35856.9|35706.9|35880.6|35730.6|35931.4|35781.4|35846.2|35696.2|728
1622231700000|2021-05-28 19:55:00|35880.7|35730.7|35881.9|35731.9|35936.1|35786.1|35867.6|35717.6|840
1622232000000|2021-05-28 20:00:00|35879.4|35729.4|36043.7|35893.7|36068.9|35918.9|35875.6|35725.6|701
1622232300000|2021-05-28 20:05:00|36043.4|35893.4|36055.6|35905.6|36097.5|35947.5|36010.2|35860.2|793
1622232600000|2021-05-28 20:10:00|36056|35906|36199.5|36049.5|36208.2|36058.2|36056|35906|815
1622232900000|2021-05-28 20:15:00|36200.2|36050.2|36267.7|36117.7|36281.9|36131.9|36172.5|36022.5|770
1622233200000|2021-05-28 20:20:00|36267.9|36117.9|36308.6|36158.6|36309.4|36159.4|36254|36104|735
1622233500000|2021-05-28 20:25:00|36309.1|36159.1|35980.6|35830.6|36310.6|36160.6|35978|35828|945
1622233800000|2021-05-28 20:30:00|35980.7|35830.7|35635.7|35485.7|36040|35890|35578.1|35428.1|879
1622234100000|2021-05-28 20:35:00|35635.6|35485.6|35566.4|35416.4|35693.8|35543.8|35566|35416|959
1622234400000|2021-05-28 20:40:00|35570.5|35420.5|35516.1|35366.1|35604.4|35454.4|35466.3|35316.3|891
1622234700000|2021-05-28 20:45:00|35518|35368|35453.2|35303.2|35558.2|35408.2|35444.3|35294.3|749
1622235000000|2021-05-28 20:50:00|35452.7|35302.7|35348|35198|35498.4|35348.4|35332.2|35182.2|805
1622235300000|2021-05-28 20:55:00|35344.2|35194.2|35296.3|35146.3|35373.7|35223.7|35286.1|35136.1|492
1622271900000|2021-05-29 07:05:00|36715.1|36565.1|36746.6|36596.6|36772|36622|36691.4|36541.4|912
1622272200000|2021-05-29 07:10:00|36746.3|36596.3|36651.8|36501.8|36747.5|36597.5|36633.4|36483.4|1020
1622272500000|2021-05-29 07:15:00|36651.6|36501.6|36537.8|36387.8|36691.4|36541.4|36537.6|36387.6|980
1622272800000|2021-05-29 07:20:00|36539.8|36389.8|36635|36485|36725.1|36575.1|36539.3|36389.3|1073
1622273100000|2021-05-29 07:25:00|36633|36483|36581.6|36431.6|36633.5|36483.5|36538.2|36388.2|1012
1622273400000|2021-05-29 07:30:00|36582.1|36432.1|36524.7|36374.7|36609.2|36459.2|36506|36356|1043
1622273700000|2021-05-29 07:35:00|36524.4|36374.4|36335.1|36185.1|36572.4|36422.4|36244.7|36094.7|978
1622274000000|2021-05-29 07:40:00|36335.8|36185.8|36197|36047|36351.8|36201.8|36115|35965|1101
1622274300000|2021-05-29 07:45:00|36196.9|36046.9|36269.7|36119.7|36334.8|36184.8|36196.3|36046.3|996
1622274600000|2021-05-29 07:50:00|36270.7|36120.7|36289.2|36139.2|36345.2|36195.2|36265|36115|983
1622274900000|2021-05-29 07:55:00|36288.6|36138.6|36244.8|36094.8|36324.1|36174.1|36232.3|36082.3|901
1622275200000|2021-05-29 08:00:00|36244.5|36094.5|36218.9|36068.9|36334.3|36184.3|36136.1|35986.1|1028
1622275500000|2021-05-29 08:05:00|36236.2|36086.2|36189.4|36039.4|36362.8|36212.8|36181.5|36031.5|1033
1622275800000|2021-05-29 08:10:00|36187.8|36037.8|36283.2|36133.2|36319.4|36169.4|36152.5|36002.5|938
1622276100000|2021-05-29 08:15:00|36282.9|36132.9|36319|36169|36414.9|36264.9|36260.9|36110.9|1032
1622276400000|2021-05-29 08:20:00|36318.8|36168.8|36265.8|36115.8|36361|36211|36260.8|36110.8|942
1622276700000|2021-05-29 08:25:00|36266.3|36116.3|35903.8|35753.8|36266.4|36116.4|35903.8|35753.8|1074
1622277000000|2021-05-29 08:30:00|35900.9|35750.9|35937.8|35787.8|36024.2|35874.2|35835.2|35685.2|1091
1622277300000|2021-05-29 08:35:00|35936.3|35786.3|36004.5|35854.5|36032.1|35882.1|35935.5|35785.5|936
1622277600000|2021-05-29 08:40:00|36002.7|35852.7|35802|35652|36002.7|35852.7|35769.5|35619.5|1068
1622277900000|2021-05-29 08:45:00|35803.5|35653.5|35908.5|35758.5|35946|35796|35798.4|35648.4|1003
1622278200000|2021-05-29 08:50:00|35909.2|35759.2|35954|35804|35990.7|35840.7|35908|35758|890
1622278500000|2021-05-29 08:55:00|35953.3|35803.3|35869.9|35719.9|35998.1|35848.1|35829.3|35679.3|933
1622278800000|2021-05-29 09:00:00|35867.7|35717.7|35519.3|35369.3|35967.1|35817.1|35479.4|35329.4|1043
1622279100000|2021-05-29 09:05:00|35522.4|35372.4|35469|35319|35625.5|35475.5|35384.5|35234.5|1108
1622279400000|2021-05-29 09:10:00|35468.9|35318.9|35484.1|35334.1|35524.7|35374.7|35412.9|35262.9|1055
1622279700000|2021-05-29 09:15:00|35484.3|35334.3|35248.2|35098.2|35556|35406|35212.9|35062.9|1075
1622280000000|2021-05-29 09:20:00|35248|35098|35195.3|35045.3|35316.2|35166.2|35095.4|34945.4|1077
1622280300000|2021-05-29 09:25:00|35195.4|35045.4|35179.1|35029.1|35404.7|35254.7|35154.1|35004.1|1124
1622280600000|2021-05-29 09:30:00|35177.7|35027.7|35028.1|34878.1|35261.8|35111.8|34985.1|34835.1|1100
1622280900000|2021-05-29 09:35:00|35031.7|34881.7|35386.8|35236.8|35421.8|35271.8|35031.5|34881.5|1148
1622281200000|2021-05-29 09:40:00|35384.5|35234.5|35351.3|35201.3|35418.2|35268.2|35277.2|35127.2|1014
1622281500000|2021-05-29 09:45:00|35354.8|35204.8|35562.9|35412.9|35573|35423|35354.3|35204.3|1115
1622281800000|2021-05-29 09:50:00|35562.7|35412.7|35532.5|35382.5|35571.5|35421.5|35466.3|35316.3|1078
1622282100000|2021-05-29 09:55:00|35533|35383|35476.9|35326.9|35533|35383|35451.2|35301.2|1022
1622282400000|2021-05-29 10:00:00|35477.4|35327.4|35499.5|35349.5|35557.8|35407.8|35362.5|35212.5|1085
1622282700000|2021-05-29 10:05:00|35499.6|35349.6|35355.4|35205.4|35502.4|35352.4|35276.7|35126.7|1048
1622283000000|2021-05-29 10:10:00|35354.7|35204.7|35301.3|35151.3|35354.7|35204.7|35167.1|35017.1|1077
1622283300000|2021-05-29 10:15:00|35302.2|35152.2|35192|35042|35366.1|35216.1|35102.1|34952.1|1118
1622283600000|2021-05-29 10:20:00|35193.1|35043.1|35276|35126|35437.7|35287.7|35193.1|35043.1|1115
1622283900000|2021-05-29 10:25:00|35273.1|35123.1|35306.2|35156.2|35327.7|35177.7|35177.2|35027.2|1069
1622284200000|2021-05-29 10:30:00|35305.2|35155.2|35336.1|35186.1|35336.6|35186.6|35199|35049|1018
1622284500000|2021-05-29 10:35:00|35335.5|35185.5|35443.1|35293.1|35520.5|35370.5|35309.8|35159.8|1072
1622284800000|2021-05-29 10:40:00|35443|35293|35281.5|35131.5|35443|35293|35265.8|35115.8|1033
1622285100000|2021-05-29 10:45:00|35284.9|35134.9|35340|35190|35353.9|35203.9|35245.3|35095.3|981
1622285400000|2021-05-29 10:50:00|35341.1|35191.1|35401.3|35251.3|35420.7|35270.7|35228.3|35078.3|990
1622285700000|2021-05-29 10:55:00|35403.5|35253.5|35331.2|35181.2|35415.7|35265.7|35252.4|35102.4|1024
1622286000000|2021-05-29 11:00:00|35333.2|35183.2|35224.4|35074.4|35375|35225|35224.4|35074.4|1023
1622286300000|2021-05-29 11:05:00|35224|35074|35329.8|35179.8|35353.6|35203.6|35162.3|35012.3|1080
1622286600000|2021-05-29 11:10:00|35330|35180|35249.9|35099.9|35335.8|35185.8|35244.7|35094.7|987
1622286900000|2021-05-29 11:15:00|35248.3|35098.3|34857.6|34707.6|35248.3|35098.3|34857.6|34707.6|1090
1622287200000|2021-05-29 11:20:00|34857.7|34707.7|35026.8|34876.8|35027.6|34877.6|34700.3|34550.3|1132
1622287500000|2021-05-29 11:25:00|35028.4|34878.4|35425.9|35275.9|35451|35301|34955.5|34805.5|1141
1622287800000|2021-05-29 11:30:00|35427|35277|35696.4|35546.4|35797.3|35647.3|35353.9|35203.9|1152
1622288100000|2021-05-29 11:35:00|35699|35549|35538.3|35388.3|35700.3|35550.3|35432.7|35282.7|1125
1622288400000|2021-05-29 11:40:00|35538.4|35388.4|35607.1|35457.1|35619.1|35469.1|35453.4|35303.4|1101
1622288700000|2021-05-29 11:45:00|35607.5|35457.5|35604.3|35454.3|35617.1|35467.1|35547.1|35397.1|1026
1622289000000|2021-05-29 11:50:00|35604.6|35454.6|35604.8|35454.8|35738.6|35588.6|35511|35361|1063
1622289300000|2021-05-29 11:55:00|35602.2|35452.2|35486.1|35336.1|35604.3|35454.3|35484.1|35334.1|1064
1622289600000|2021-05-29 12:00:00|35482.7|35332.7|35020.5|34870.5|35504.5|35354.5|35020.5|34870.5|1144
1622289900000|2021-05-29 12:05:00|35020|34870|35178.2|35028.2|35221.1|35071.1|35017.4|34867.4|1123
1622290200000|2021-05-29 12:10:00|35179.3|35029.3|35195.8|35045.8|35240.7|35090.7|35112.1|34962.1|1050
1622290500000|2021-05-29 12:15:00|35194.6|35044.6|34944|34794|35204|35054|34942.7|34792.7|1097
1622290800000|2021-05-29 12:20:00|34945.7|34795.7|35050.9|34900.9|35124.9|34974.9|34937.1|34787.1|1107
1622291100000|2021-05-29 12:25:00|35046.8|34896.8|35033.4|34883.4|35127|34977|34975.2|34825.2|1076
1622291400000|2021-05-29 12:30:00|35034.9|34884.9|35097.1|34947.1|35108.1|34958.1|35013.4|34863.4|1036
1622291700000|2021-05-29 12:35:00|35097.6|34947.6|35040.4|34890.4|35115.8|34965.8|35008.3|34858.3|1049
1622292000000|2021-05-29 12:40:00|35040.5|34890.5|34932.7|34782.7|35041.2|34891.2|34837.3|34687.3|1122
1622292300000|2021-05-29 12:45:00|34933.7|34783.7|34917|34767|35010|34860|34774.8|34624.8|1136
1622292600000|2021-05-29 12:50:00|34916.4|34766.4|34804.8|34654.8|34935.6|34785.6|34804.6|34654.6|1098
1622292900000|2021-05-29 12:55:00|34805.6|34655.6|34864.3|34714.3|34896.8|34746.8|34716.3|34566.3|1120
1622293200000|2021-05-29 13:00:00|34864|34714|34986.6|34836.6|35007.7|34857.7|34746.8|34596.8|1118
1622293500000|2021-05-29 13:05:00|34986.5|34836.5|34782.1|34632.1|34986.5|34836.5|34776.8|34626.8|1110
1622293800000|2021-05-29 13:10:00|34781.5|34631.5|34564.7|34414.7|34805.8|34655.8|34531.6|34381.6|1128
1622294100000|2021-05-29 13:15:00|34564.8|34414.8|34644.6|34494.6|34754.4|34604.4|34548.2|34398.2|1139
1622294400000|2021-05-29 13:20:00|34645.3|34495.3|34688.7|34538.7|34742.1|34592.1|34627.5|34477.5|1080
1622294700000|2021-05-29 13:25:00|34686.4|34536.4|34390|34240|34707.5|34557.5|34383.9|34233.9|1114
1622295000000|2021-05-29 13:30:00|34390.6|34240.6|34326.2|34176.2|34438.8|34288.8|34241.5|34091.5|1151
1622295300000|2021-05-29 13:35:00|34326.8|34176.8|34442.7|34292.7|34581.1|34431.1|34326.8|34176.8|1140
1622295600000|2021-05-29 13:40:00|34445.1|34295.1|34506.1|34356.1|34548|34398|34362.1|34212.1|1120
1622295900000|2021-05-29 13:45:00|34505.2|34355.2|34694.4|34544.4|34773.9|34623.9|34498.4|34348.4|1112
1622296200000|2021-05-29 13:50:00|34694.1|34544.1|34675.9|34525.9|34708.2|34558.2|34624.7|34474.7|1082
1622296500000|2021-05-29 13:55:00|34675|34525|34980.7|34830.7|35015.5|34865.5|34640.7|34490.7|1105
1622296800000|2021-05-29 14:00:00|34979.2|34829.2|35249.2|35099.2|35249.2|35099.2|34906.8|34756.8|1149
1622297100000|2021-05-29 14:05:00|35258.8|35108.8|35208.7|35058.7|35334|35184|35136.3|34986.3|1147
1622297400000|2021-05-29 14:10:00|35207.7|35057.7|35147.9|34997.9|35209|35059|35145.7|34995.7|1067
1622297700000|2021-05-29 14:15:00|35147.3|34997.3|34910.9|34760.9|35147.3|34997.3|34906.6|34756.6|1093
1622298000000|2021-05-29 14:20:00|34911.3|34761.3|34770.1|34620.1|34912.9|34762.9|34705.7|34555.7|1125
1622298300000|2021-05-29 14:25:00|34768.5|34618.5|34859.1|34709.1|34862.2|34712.2|34744.5|34594.5|1061
1622298600000|2021-05-29 14:30:00|34856.7|34706.7|34788.8|34638.8|35020.8|34870.8|34788.8|34638.8|1070
1622298900000|2021-05-29 14:35:00|34788.6|34638.6|34609.8|34459.8|34827.7|34677.7|34552|34402|1107
1622299200000|2021-05-29 14:40:00|34609.9|34459.9|34592.6|34442.6|34701.5|34551.5|34530.2|34380.2|1109
1622299500000|2021-05-29 14:45:00|34594.8|34444.8|34688.8|34538.8|34722.8|34572.8|34533.7|34383.7|1105
1622299800000|2021-05-29 14:50:00|34688|34538|34616.8|34466.8|34838.9|34688.9|34616.8|34466.8|1049
1622300100000|2021-05-29 14:55:00|34616.3|34466.3|34694.5|34544.5|34744.8|34594.8|34613|34463|1092
1622300400000|2021-05-29 15:00:00|34694.6|34544.6|34591.4|34441.4|34696.4|34546.4|34530.1|34380.1|1130
1622300700000|2021-05-29 15:05:00|34591.1|34441.1|34512|34362|34660|34510|34440.5|34290.5|1111
1622301000000|2021-05-29 15:10:00|34512.3|34362.3|34169.7|34019.7|34583.4|34433.4|34154|34004|1148
1622301300000|2021-05-29 15:15:00|34171.5|34021.5|34191.8|34041.8|34310.2|34160.2|34132.3|33982.3|1156
1622301600000|2021-05-29 15:20:00|34192.8|34042.8|34289.8|34139.8|34327.1|34177.1|34128.1|33978.1|1139
1622301900000|2021-05-29 15:25:00|34288.2|34138.2|34626.6|34476.6|34626.6|34476.6|33989.7|33839.7|1152
1622302200000|2021-05-29 15:30:00|34619.2|34469.2|34250.7|34100.7|34619.2|34469.2|34223.4|34073.4|1151
1622302500000|2021-05-29 15:35:00|34249.5|34099.5|34427.9|34277.9|34478.4|34328.4|34249.3|34099.3|1145
1622302800000|2021-05-29 15:40:00|34426.1|34276.1|34443.8|34293.8|34565.3|34415.3|34426.1|34276.1|1135
1622303100000|2021-05-29 15:45:00|34443.3|34293.3|34419.3|34269.3|34564.6|34414.6|34342.9|34192.9|1126
1622303400000|2021-05-29 15:50:00|34419.7|34269.7|34284.5|34134.5|34446.4|34296.4|34255.9|34105.9|1122
1622303700000|2021-05-29 15:55:00|34285.7|34135.7|34461.4|34311.4|34467.2|34317.2|34271.5|34121.5|1092
1622304000000|2021-05-29 16:00:00|34463.6|34313.6|34627.2|34477.2|34676.9|34526.9|34118.4|33968.4|1175
1622304300000|2021-05-29 16:05:00|34627|34477|34292.5|34142.5|34631|34481|34245.9|34095.9|1142
1622304600000|2021-05-29 16:10:00|34289.4|34139.4|34250.8|34100.8|34365.4|34215.4|34193.9|34043.9|1133
1622304900000|2021-05-29 16:15:00|34251.6|34101.6|34428.1|34278.1|34461.1|34311.1|34210.7|34060.7|1066
1622305200000|2021-05-29 16:20:00|34427.7|34277.7|34403.7|34253.7|34499.8|34349.8|34394.7|34244.7|1095
1622305500000|2021-05-29 16:25:00|34401.9|34251.9|34364.3|34214.3|34447.8|34297.8|34281.1|34131.1|1125
1622305800000|2021-05-29 16:30:00|34364.1|34214.1|34529.7|34379.7|34624.1|34474.1|34364.1|34214.1|1113
1622306100000|2021-05-29 16:35:00|34529.2|34379.2|34715.6|34565.6|34737.9|34587.9|34526.9|34376.9|1108
1622306400000|2021-05-29 16:40:00|34719.7|34569.7|34677.9|34527.9|34727.2|34577.2|34664|34514|1085
1622306700000|2021-05-29 16:45:00|34674.8|34524.8|34628.1|34478.1|34679.1|34529.1|34578.2|34428.2|1030
1622307000000|2021-05-29 16:50:00|34628.2|34478.2|34806|34656|34806|34656|34623.1|34473.1|1019
1622307300000|2021-05-29 16:55:00|34807.1|34657.1|34909.2|34759.2|35102.6|34952.6|34807.1|34657.1|1149
1622307600000|2021-05-29 17:00:00|34903.4|34753.4|34723.2|34573.2|34913.3|34763.3|34703|34553|1129
1622307900000|2021-05-29 17:05:00|34724.3|34574.3|34597.6|34447.6|34725.7|34575.7|34581.6|34431.6|1062
1622308200000|2021-05-29 17:10:00|34597.8|34447.8|34440.2|34290.2|34655.2|34505.2|34425.4|34275.4|1063
1622308500000|2021-05-29 17:15:00|34437.9|34287.9|34372.3|34222.3|34525.4|34375.4|34347.8|34197.8|1104
1622308800000|2021-05-29 17:20:00|34373.4|34223.4|34398.8|34248.8|34448.5|34298.5|34333.9|34183.9|1113
1622309100000|2021-05-29 17:25:00|34398.3|34248.3|34360|34210|34518.1|34368.1|34343.7|34193.7|1101
1622309400000|2021-05-29 17:30:00|34359.9|34209.9|34380.5|34230.5|34485.4|34335.4|34359.9|34209.9|1062
1622309700000|2021-05-29 17:35:00|34380.6|34230.6|34373.7|34223.7|34434.2|34284.2|34305.7|34155.7|1066
1622310000000|2021-05-29 17:40:00|34373.6|34223.6|34242.2|34092.2|34373.6|34223.6|34196.9|34046.9|1091
1622310300000|2021-05-29 17:45:00|34242.1|34092.1|34031.1|33881.1|34270.7|34120.7|33990.8|33840.8|1154
1622310600000|2021-05-29 17:50:00|34032.9|33882.9|33817|33667|34065.2|33915.2|33794.5|33644.5|1148
1622310900000|2021-05-29 17:55:00|33818.6|33668.6|33987|33837|34017.1|33867.1|33810.4|33660.4|1138
1622311200000|2021-05-29 18:00:00|33986.6|33836.6|33899.5|33749.5|34123|33973|33867.1|33717.1|1136
1622311500000|2021-05-29 18:05:00|33902|33752|33826.7|33676.7|34031.6|33881.6|33824.9|33674.9|1113
1622311800000|2021-05-29 18:10:00|33827|33677|33768.2|33618.2|33891|33741|33736.1|33586.1|1133
1622312100000|2021-05-29 18:15:00|33766.1|33616.1|33755.9|33605.9|33854|33704|33755.1|33605.1|1089
1622312400000|2021-05-29 18:20:00|33750.9|33600.9|33883.3|33733.3|33887.1|33737.1|33745.1|33595.1|1094
1622312700000|2021-05-29 18:25:00|33882.4|33732.4|33926|33776|33989.6|33839.6|33876.8|33726.8|1038
1622313000000|2021-05-29 18:30:00|33921.7|33771.7|34177|34027|34177|34027|33918.7|33768.7|1092
1622313300000|2021-05-29 18:35:00|34177.1|34027.1|34173|34023|34249.7|34099.7|34165.1|34015.1|1089
1622313600000|2021-05-29 18:40:00|34172.7|34022.7|34101.2|33951.2|34180.7|34030.7|34044.2|33894.2|1099
1622313900000|2021-05-29 18:45:00|34102.2|33952.2|34037|33887|34118.1|33968.1|33963.1|33813.1|1080
1622314200000|2021-05-29 18:50:00|34037.8|33887.8|34028|33878|34040.1|33890.1|33869.3|33719.3|1093
1622314500000|2021-05-29 18:55:00|34027.9|33877.9|34130.6|33980.6|34156|34006|33963.5|33813.5|1117
1622314800000|2021-05-29 19:00:00|34131.2|33981.2|34159.2|34009.2|34168.9|34018.9|33972.3|33822.3|1081
1622315100000|2021-05-29 19:05:00|34158.9|34008.9|33995.5|33845.5|34241|34091|33995|33845|1127
1622315400000|2021-05-29 19:10:00|33996.9|33846.9|33923.7|33773.7|34067.5|33917.5|33882|33732|1094
1622315700000|2021-05-29 19:15:00|33923|33773|33829.6|33679.6|33988.1|33838.1|33811.6|33661.6|1105
1622316000000|2021-05-29 19:20:00|33828.3|33678.3|33809.2|33659.2|33857.2|33707.2|33767.7|33617.7|1098
1622316300000|2021-05-29 19:25:00|33810.2|33660.2|33870.4|33720.4|33915.8|33765.8|33803.5|33653.5|1068
1622316600000|2021-05-29 19:30:00|33869.9|33719.9|34083.3|33933.3|34097.3|33947.3|33823.6|33673.6|1129
1622316900000|2021-05-29 19:35:00|34083.7|33933.7|34053.9|33903.9|34109.8|33959.8|33951.1|33801.1|1099
1622317200000|2021-05-29 19:40:00|34052.5|33902.5|34110.9|33960.9|34132.2|33982.2|33981.4|33831.4|1076
1622317500000|2021-05-29 19:45:00|34111.1|33961.1|34077.4|33927.4|34181.1|34031.1|34008.4|33858.4|1079
1622317800000|2021-05-29 19:50:00|34079.4|33929.4|34115.9|33965.9|34296.7|34146.7|34079.4|33929.4|1130
1622318100000|2021-05-29 19:55:00|34115.7|33965.7|34118.9|33968.9|34178.2|34028.2|34115.2|33965.2|1044
1622318400000|2021-05-29 20:00:00|34119.7|33969.7|34271.3|34121.3|34274.8|34124.8|34118.7|33968.7|1023
1622318700000|2021-05-29 20:05:00|34273.6|34123.6|34269.3|34119.3|34352.3|34202.3|34237|34087|967
1622319000000|2021-05-29 20:10:00|34269.6|34119.6|34016.2|33866.2|34271.1|34121.1|34006|33856|1045
1622319300000|2021-05-29 20:15:00|34016.5|33866.5|33973.4|33823.4|34051.3|33901.3|33900.7|33750.7|1044
1622319600000|2021-05-29 20:20:00|33973.3|33823.3|33929.6|33779.6|33973.5|33823.5|33874.2|33724.2|1046
1622319900000|2021-05-29 20:25:00|33929.2|33779.2|34193.8|34043.8|34223.8|34073.8|33906.4|33756.4|1089
1622320200000|2021-05-29 20:30:00|34194|34044|34313.7|34163.7|34380.4|34230.4|34135.9|33985.9|1142
1622320500000|2021-05-29 20:35:00|34314.4|34164.4|34480.1|34330.1|34521.3|34371.3|34126.5|33976.5|1105
1622320800000|2021-05-29 20:40:00|34479.3|34329.3|34445.1|34295.1|34502.6|34352.6|34388.2|34238.2|1118
1622321100000|2021-05-29 20:45:00|34443.5|34293.5|34221.1|34071.1|34456.7|34306.7|34209.9|34059.9|1116
1622321400000|2021-05-29 20:50:00|34221|34071|34143.3|33993.3|34221.4|34071.4|34117.4|33967.4|1022
1622321700000|2021-05-29 20:55:00|34143.6|33993.6|34323.1|34173.1|34345.5|34195.5|34084.1|33934.1|1071
1622322000000|2021-05-29 21:00:00|34323.6|34173.6|34413.6|34263.6|34437.1|34287.1|34321.5|34171.5|1072
1622322300000|2021-05-29 21:05:00|34413.8|34263.8|34380|34230|34497.5|34347.5|34348.8|34198.8|1082
1622322600000|2021-05-29 21:10:00|34379.7|34229.7|34381.6|34231.6|34414.3|34264.3|34294.5|34144.5|1049
1622322900000|2021-05-29 21:15:00|34381.2|34231.2|34417.5|34267.5|34463|34313|34378.5|34228.5|909
1622323200000|2021-05-29 21:20:00|34417.3|34267.3|34384.1|34234.1|34445.2|34295.2|34339.4|34189.4|979
1622323500000|2021-05-29 21:25:00|34384.3|34234.3|34222.7|34072.7|34384.5|34234.5|34165.9|34015.9|1034
1622323800000|2021-05-29 21:30:00|34222.5|34072.5|34320.6|34170.6|34321.4|34171.4|34212.6|34062.6|912
1622324100000|2021-05-29 21:35:00|34320.8|34170.8|34502.5|34352.5|34511.4|34361.4|34221.8|34071.8|1024
1622324400000|2021-05-29 21:40:00|34506.3|34356.3|34397.5|34247.5|34506.3|34356.3|34396.1|34246.1|826
1622324700000|2021-05-29 21:45:00|34397.4|34247.4|34663.3|34513.3|34722|34572|34301.4|34151.4|1096
1622325000000|2021-05-29 21:50:00|34662.3|34512.3|34646.7|34496.7|34674.3|34524.3|34583.1|34433.1|1056
1622325300000|2021-05-29 21:55:00|34646.8|34496.8|34738.6|34588.6|34787.5|34637.5|34598.3|34448.3|1062
1622325600000|2021-05-29 22:00:00|34738.5|34588.5|34627.2|34477.2|34738.9|34588.9|34623.4|34473.4|922
1622325900000|2021-05-29 22:05:00|34630.9|34480.9|34566.3|34416.3|34630.9|34480.9|34553.5|34403.5|894
1622326200000|2021-05-29 22:10:00|34568.3|34418.3|34495.7|34345.7|34608.4|34458.4|34461|34311|1034
1622326500000|2021-05-29 22:15:00|34495.1|34345.1|34396.3|34246.3|34508.3|34358.3|34394.8|34244.8|961
1622326800000|2021-05-29 22:20:00|34396.4|34246.4|34601.4|34451.4|34601.4|34451.4|34396.1|34246.1|1004
1622327100000|2021-05-29 22:25:00|34599.8|34449.8|34469.8|34319.8|34613|34463|34446.4|34296.4|1096
1622327400000|2021-05-29 22:30:00|34470.9|34320.9|34646.7|34496.7|34662.3|34512.3|34464.4|34314.4|1037
1622327700000|2021-05-29 22:35:00|34648.2|34498.2|34514.8|34364.8|34651.4|34501.4|34428.9|34278.9|1054
1622328000000|2021-05-29 22:40:00|34513.8|34363.8|34550.5|34400.5|34573.2|34423.2|34437.1|34287.1|1073
1622328300000|2021-05-29 22:45:00|34552.1|34402.1|34479.5|34329.5|34587.2|34437.2|34459.4|34309.4|1016
1622328600000|2021-05-29 22:50:00|34480.6|34330.6|34361.7|34211.7|34480.6|34330.6|34361.3|34211.3|981
1622328900000|2021-05-29 22:55:00|34361.9|34211.9|34538.1|34388.1|34540.5|34390.5|34360.9|34210.9|1021
1622329200000|2021-05-29 23:00:00|34538.5|34388.5|34349.3|34199.3|34546.1|34396.1|34271.8|34121.8|1127
1622329500000|2021-05-29 23:05:00|34349.2|34199.2|34437.2|34287.2|34492.2|34342.2|34349.2|34199.2|1108
1622329800000|2021-05-29 23:10:00|34436.6|34286.6|34471.9|34321.9|34481.4|34331.4|34376.5|34226.5|1053
1622330100000|2021-05-29 23:15:00|34469.9|34319.9|34602.4|34452.4|34614.2|34464.2|34469.8|34319.8|1067
1622330400000|2021-05-29 23:20:00|34602.3|34452.3|34911.4|34761.4|35013.9|34863.9|34589.7|34439.7|1143
1622330700000|2021-05-29 23:25:00|34909.4|34759.4|34918.6|34768.6|34944.8|34794.8|34880.8|34730.8|1113
1622331000000|2021-05-29 23:30:00|34918.5|34768.5|35030.4|34880.4|35120.4|34970.4|34918.5|34768.5|1110
1622331300000|2021-05-29 23:35:00|35030.7|34880.7|34864.9|34714.9|35032.1|34882.1|34860.6|34710.6|1115
1622331600000|2021-05-29 23:40:00|34861.8|34711.8|34764.1|34614.1|34913.5|34763.5|34745|34595|1098
1622331900000|2021-05-29 23:45:00|34763.7|34613.7|34631.6|34481.6|34818.6|34668.6|34630.9|34480.9|1110
1622332200000|2021-05-29 23:50:00|34630.8|34480.8|34649.7|34499.7|34691.1|34541.1|34567.8|34417.8|1125
1622332500000|2021-05-29 23:55:00|34648.7|34498.7|34685.7|34535.7|34713.8|34563.8|34620|34470|1003
1622332800000|2021-05-30 00:00:00|34688.3|34538.3|34396|34246|34704.9|34554.9|34362|34212|1082
1622333100000|2021-05-30 00:05:00|34398.2|34248.2|34563.1|34413.1|34575.7|34425.7|34391.3|34241.3|1090
1622333400000|2021-05-30 00:10:00|34564.1|34414.1|34322|34172|34579.1|34429.1|34309.6|34159.6|1119
1622333700000|2021-05-30 00:15:00|34322.4|34172.4|34043.4|33893.4|34393.1|34243.1|33998.4|33848.4|1107
1622334000000|2021-05-30 00:20:00|34038.5|33888.5|33960.8|33810.8|34109.2|33959.2|33900.1|33750.1|1134
1622334300000|2021-05-30 00:25:00|33965.3|33815.3|33995.3|33845.3|34028|33878|33908|33758|1138
1622334600000|2021-05-30 00:30:00|33996.5|33846.5|33913.7|33763.7|34064.9|33914.9|33879.2|33729.2|1118
1622334900000|2021-05-30 00:35:00|33913|33763|33593.4|33443.4|33940.5|33790.5|33519.5|33369.5|1148
1622335200000|2021-05-30 00:40:00|33589.5|33439.5|33611.2|33461.2|33685.6|33535.6|33570.6|33420.6|1129
1622335500000|2021-05-30 00:45:00|33610.9|33460.9|33742.3|33592.3|33770.6|33620.6|33510.2|33360.2|1126
1622335800000|2021-05-30 00:50:00|33741.7|33591.7|33784.2|33634.2|33810.8|33660.8|33722.8|33572.8|1102
1622336100000|2021-05-30 00:55:00|33783.1|33633.1|33937.1|33787.1|33944.8|33794.8|33779.4|33629.4|1121
1622336400000|2021-05-30 01:00:00|33935.8|33785.8|34108.2|33958.2|34146.1|33996.1|33916.5|33766.5|1123
1622336700000|2021-05-30 01:05:00|34107.8|33957.8|33837.3|33687.3|34109.3|33959.3|33830.8|33680.8|1098
1622337000000|2021-05-30 01:10:00|33840.5|33690.5|33883.5|33733.5|33926.9|33776.9|33810.9|33660.9|1066
1622337300000|2021-05-30 01:15:00|33884.2|33734.2|33931.5|33781.5|33997.6|33847.6|33837.7|33687.7|1081
1622337600000|2021-05-30 01:20:00|33933.9|33783.9|33897.7|33747.7|33933.9|33783.9|33848.8|33698.8|1094
1622337900000|2021-05-30 01:25:00|33897.5|33747.5|33818.1|33668.1|33898.4|33748.4|33703.2|33553.2|1118
1622338200000|2021-05-30 01:30:00|33818.7|33668.7|33844.7|33694.7|33855.3|33705.3|33728.6|33578.6|1071
1622338500000|2021-05-30 01:35:00|33844.3|33694.3|33902.3|33752.3|33937.3|33787.3|33836.6|33686.6|1072
1622338800000|2021-05-30 01:40:00|33900.5|33750.5|33849.2|33699.2|33926.9|33776.9|33789.1|33639.1|1044
1622339100000|2021-05-30 01:45:00|33849.4|33699.4|33926.8|33776.8|34003.9|33853.9|33849.1|33699.1|1061
1622339400000|2021-05-30 01:50:00|33923.1|33773.1|34012.6|33862.6|34023.6|33873.6|33916.9|33766.9|962
1622339700000|2021-05-30 01:55:00|34012|33862|33988.4|33838.4|34047|33897|33979.3|33829.3|1007
1622340000000|2021-05-30 02:00:00|33988.3|33838.3|33891.5|33741.5|34000.5|33850.5|33889.4|33739.4|1003
1622340300000|2021-05-30 02:05:00|33893.7|33743.7|34085.7|33935.7|34156.3|34006.3|33893.7|33743.7|1084
1622340600000|2021-05-30 02:10:00|34085.2|33935.2|34083.6|33933.6|34139.9|33989.9|34072.2|33922.2|1035
1622340900000|2021-05-30 02:15:00|34095.2|33945.2|34294.3|34144.3|34325.6|34175.6|34087.4|33937.4|1078
1622341200000|2021-05-30 02:20:00|34299.1|34149.1|34334.2|34184.2|34445|34295|34296.6|34146.6|1077
1622341500000|2021-05-30 02:25:00|34333.4|34183.4|34421.4|34271.4|34447.2|34297.2|34331.4|34181.4|1047
1622341800000|2021-05-30 02:30:00|34420.6|34270.6|34504.7|34354.7|34562.5|34412.5|34348.6|34198.6|1058
1622342100000|2021-05-30 02:35:00|34504.8|34354.8|34465|34315|34506.9|34356.9|34449|34299|975
1622342400000|2021-05-30 02:40:00|34463.1|34313.1|34573.7|34423.7|34607.2|34457.2|34462.9|34312.9|1019
1622342700000|2021-05-30 02:45:00|34574.2|34424.2|34524.7|34374.7|34574.2|34424.2|34493.4|34343.4|961
1622343000000|2021-05-30 02:50:00|34524.6|34374.6|34567.9|34417.9|34663.3|34513.3|34524.1|34374.1|1016
1622343300000|2021-05-30 02:55:00|34568|34418|34605.9|34455.9|34638.5|34488.5|34519.8|34369.8|1037
1622343600000|2021-05-30 03:00:00|34605.2|34455.2|34637.5|34487.5|34727.3|34577.3|34595.5|34445.5|1083
1622343900000|2021-05-30 03:05:00|34632.8|34482.8|34657.9|34507.9|34692.4|34542.4|34612.7|34462.7|1013
1622344200000|2021-05-30 03:10:00|34660.2|34510.2|34729.5|34579.5|34772|34622|34657.6|34507.6|1049
1622344500000|2021-05-30 03:15:00|34730.3|34580.3|34830.7|34680.7|34844.6|34694.6|34730.3|34580.3|1014
1622344800000|2021-05-30 03:20:00|34829|34679|34735.2|34585.2|34854.3|34704.3|34729.6|34579.6|968
1622345100000|2021-05-30 03:25:00|34734.3|34584.3|34619.7|34469.7|34755.3|34605.3|34590|34440|983
1622345400000|2021-05-30 03:30:00|34616.8|34466.8|34461.7|34311.7|34641.6|34491.6|34461.7|34311.7|998
1622345700000|2021-05-30 03:35:00|34461.8|34311.8|34625.6|34475.6|34630.4|34480.4|34457.5|34307.5|949
1622346000000|2021-05-30 03:40:00|34628.1|34478.1|34604.4|34454.4|34727.8|34577.8|34595.8|34445.8|1018
1622346300000|2021-05-30 03:45:00|34604.2|34454.2|34736.2|34586.2|34766.4|34616.4|34604.2|34454.2|945
1622346600000|2021-05-30 03:50:00|34736|34586|34942.4|34792.4|34943.4|34793.4|34730.3|34580.3|1068
1622346900000|2021-05-30 03:55:00|34940.9|34790.9|34847.2|34697.2|34988.3|34838.3|34844.4|34694.4|1079
1622347200000|2021-05-30 04:00:00|34847.9|34697.9|34730.7|34580.7|34925.2|34775.2|34722.4|34572.4|1054
1622347500000|2021-05-30 04:05:00|34730.9|34580.9|34863.5|34713.5|34887.1|34737.1|34724.5|34574.5|1055
1622347800000|2021-05-30 04:10:00|34863|34713|34817.6|34667.6|34952.1|34802.1|34811.3|34661.3|1010
1622348100000|2021-05-30 04:15:00|34816.2|34666.2|34793.8|34643.8|34900|34750|34747.4|34597.4|1027
1622348400000|2021-05-30 04:20:00|34794|34644|34830.3|34680.3|34839|34689|34782.1|34632.1|927
1622348700000|2021-05-30 04:25:00|34829.6|34679.6|34896.2|34746.2|34905.1|34755.1|34829.2|34679.2|964
1622349000000|2021-05-30 04:30:00|34895.3|34745.3|35216.5|35066.5|35303.7|35153.7|34891.9|34741.9|1132
1622349300000|2021-05-30 04:35:00|35216.6|35066.6|34997.7|34847.7|35216.6|35066.6|34997.7|34847.7|1087
1622349600000|2021-05-30 04:40:00|34996.3|34846.3|34943.5|34793.5|35028.4|34878.4|34926.2|34776.2|994
1622349900000|2021-05-30 04:45:00|34942.7|34792.7|34928.8|34778.8|34993.3|34843.3|34818.8|34668.8|1059
1622350200000|2021-05-30 04:50:00|34928.9|34778.9|34762.5|34612.5|34939.7|34789.7|34762.5|34612.5|1018
1622350500000|2021-05-30 04:55:00|34761.1|34611.1|34827.7|34677.7|34842.7|34692.7|34757.4|34607.4|986
1622350800000|2021-05-30 05:00:00|34827.4|34677.4|35017.6|34867.6|35032.3|34882.3|34827.4|34677.4|1004
1622351100000|2021-05-30 05:05:00|35016.9|34866.9|34987.4|34837.4|35132.8|34982.8|34987.4|34837.4|1035
1622351400000|2021-05-30 05:10:00|34988.1|34838.1|35082.7|34932.7|35154|35004|34947.1|34797.1|1015
1622351700000|2021-05-30 05:15:00|35082.2|34932.2|35179|35029|35202.9|35052.9|35069.3|34919.3|997
1622352000000|2021-05-30 05:20:00|35178.4|35028.4|35228.1|35078.1|35243.7|35093.7|35145.4|34995.4|1010
1622352300000|2021-05-30 05:25:00|35227.2|35077.2|35331.3|35181.3|35451.2|35301.2|35207.3|35057.3|1098
1622352600000|2021-05-30 05:30:00|35331|35181|35302.9|35152.9|35331|35181|35214.1|35064.1|992
1622352900000|2021-05-30 05:35:00|35301.5|35151.5|35279.1|35129.1|35390.5|35240.5|35267.1|35117.1|1041
1622353200000|2021-05-30 05:40:00|35278.8|35128.8|35355.4|35205.4|35361.2|35211.2|35246.7|35096.7|955
1622353500000|2021-05-30 05:45:00|35354.7|35204.7|35442.9|35292.9|35534.5|35384.5|35353.4|35203.4|1047
1622353800000|2021-05-30 05:50:00|35448.3|35298.3|35475.3|35325.3|35521|35371|35416.2|35266.2|967
1622354100000|2021-05-30 05:55:00|35475.2|35325.2|35407.5|35257.5|35476.6|35326.6|35404.6|35254.6|935
1622354400000|2021-05-30 06:00:00|35408|35258|35572.1|35422.1|35612.7|35462.7|35407.8|35257.8|1075
1622354700000|2021-05-30 06:05:00|35573.9|35423.9|35563.5|35413.5|35633.4|35483.4|35551.8|35401.8|1019
1622355000000|2021-05-30 06:10:00|35564.5|35414.5|35487.1|35337.1|35564.7|35414.7|35459.6|35309.6|974
1622355300000|2021-05-30 06:15:00|35485.5|35335.5|35554.9|35404.9|35561|35411|35481.3|35331.3|968
1622355600000|2021-05-30 06:20:00|35554.8|35404.8|35553.7|35403.7|35625.9|35475.9|35526.7|35376.7|984
1622355900000|2021-05-30 06:25:00|35553.5|35403.5|35500|35350|35607.3|35457.3|35499.3|35349.3|888
1622356200000|2021-05-30 06:30:00|35500.5|35350.5|35433.9|35283.9|35525.6|35375.6|35355.7|35205.7|1035
1622356500000|2021-05-30 06:35:00|35434.1|35284.1|35701.8|35551.8|35757.1|35607.1|35427.9|35277.9|1049
1622356800000|2021-05-30 06:40:00|35701.9|35551.9|35727.2|35577.2|35788.3|35638.3|35658.8|35508.8|1044
1622357100000|2021-05-30 06:45:00|35726.1|35576.1|35774.1|35624.1|35820.6|35670.6|35659.7|35509.7|1068
1622357400000|2021-05-30 06:50:00|35772.2|35622.2|35930.8|35780.8|35952.1|35802.1|35766.6|35616.6|1077
1622357700000|2021-05-30 06:55:00|35930.7|35780.7|35850.4|35700.4|35942.2|35792.2|35845.3|35695.3|993
1622358000000|2021-05-30 07:00:00|35850.1|35700.1|36009.1|35859.1|36031|35881|35850.1|35700.1|1071
1622358300000|2021-05-30 07:05:00|36007.7|35857.7|35858.1|35708.1|36020.1|35870.1|35845.8|35695.8|1016
1622358600000|2021-05-30 07:10:00|35858.3|35708.3|35731|35581|35880.7|35730.7|35730.9|35580.9|993
1622358900000|2021-05-30 07:15:00|35731.7|35581.7|35787|35637|35816.2|35666.2|35730.3|35580.3|951
1622359200000|2021-05-30 07:20:00|35788.3|35638.3|35693.9|35543.9|35803.9|35653.9|35693.9|35543.9|930
1622359500000|2021-05-30 07:25:00|35691.3|35541.3|35758.5|35608.5|35786|35636|35682.9|35532.9|949
1622359800000|2021-05-30 07:30:00|35758|35608|35897.9|35747.9|35930.6|35780.6|35758|35608|930
1622360100000|2021-05-30 07:35:00|35895.8|35745.8|35956.6|35806.6|35962.7|35812.7|35820.4|35670.4|871
1622360400000|2021-05-30 07:40:00|35956.5|35806.5|36227.5|36077.5|36293.9|36143.9|35952.9|35802.9|1032
1622360700000|2021-05-30 07:45:00|36227.4|36077.4|36086.9|35936.9|36230.1|36080.1|36060.4|35910.4|1007
1622361000000|2021-05-30 07:50:00|36086.7|35936.7|36115.8|35965.8|36123.6|35973.6|35998.6|35848.6|911
1622361300000|2021-05-30 07:55:00|36115.7|35965.7|36082.4|35932.4|36117.2|35967.2|36023.2|35873.2|925
1622361600000|2021-05-30 08:00:00|36082.5|35932.5|35956.8|35806.8|36276.1|36126.1|35956|35806|1015
1622361900000|2021-05-30 08:05:00|35956.9|35806.9|35834.6|35684.6|35988.6|35838.6|35832|35682|1000
1622362200000|2021-05-30 08:10:00|35834.5|35684.5|35903.4|35753.4|35957.7|35807.7|35831.3|35681.3|966
1622362500000|2021-05-30 08:15:00|35904.1|35754.1|35782|35632|35948.2|35798.2|35740.8|35590.8|975
1622362800000|2021-05-30 08:20:00|35781.9|35631.9|35717.9|35567.9|35790|35640|35637.4|35487.4|908
1622363100000|2021-05-30 08:25:00|35719.3|35569.3|35697.8|35547.8|35739.2|35589.2|35686.8|35536.8|861
1622363400000|2021-05-30 08:30:00|35700.2|35550.2|35841|35691|35849.1|35699.1|35699.5|35549.5|884
1622363700000|2021-05-30 08:35:00|35840.7|35690.7|35734.2|35584.2|35876.3|35726.3|35726.3|35576.3|1023
1622364000000|2021-05-30 08:40:00|35734.3|35584.3|35851.9|35701.9|35873.5|35723.5|35734.3|35584.3|920
1622364300000|2021-05-30 08:45:00|35852|35702|35852.4|35702.4|35928.1|35778.1|35826.9|35676.9|996
1622364600000|2021-05-30 08:50:00|35854.9|35704.9|35876.4|35726.4|35939.6|35789.6|35852.5|35702.5|812
1622364900000|2021-05-30 08:55:00|35875.8|35725.8|35738.5|35588.5|35911.7|35761.7|35668.5|35518.5|1008
1622365200000|2021-05-30 09:00:00|35740|35590|35849|35699|35882.2|35732.2|35738.8|35588.8|964
1622365500000|2021-05-30 09:05:00|35849.9|35699.9|35974.9|35824.9|35995|35845|35825.7|35675.7|938
1622365800000|2021-05-30 09:10:00|35976.3|35826.3|35936.8|35786.8|35997|35847|35911.5|35761.5|950
1622366100000|2021-05-30 09:15:00|35937.1|35787.1|35982.8|35832.8|36011.5|35861.5|35871.1|35721.1|952
1622366400000|2021-05-30 09:20:00|35984.3|35834.3|35922.3|35772.3|35998.9|35848.9|35914.7|35764.7|951
1622366700000|2021-05-30 09:25:00|35922.6|35772.6|35952.8|35802.8|35968.8|35818.8|35885.7|35735.7|887
1622367000000|2021-05-30 09:30:00|35953|35803|35872.3|35722.3|35953|35803|35824.2|35674.2|946
1622367300000|2021-05-30 09:35:00|35872.4|35722.4|35828.9|35678.9|35872.4|35722.4|35775|35625|920
1622367600000|2021-05-30 09:40:00|35829.4|35679.4|35938.5|35788.5|35945.9|35795.9|35829.4|35679.4|822
1622367900000|2021-05-30 09:45:00|35937.8|35787.8|35950.3|35800.3|36006|35856|35931.5|35781.5|959
1622368200000|2021-05-30 09:50:00|35950.8|35800.8|36035.2|35885.2|36083.1|35933.1|35948.9|35798.9|895
1622368500000|2021-05-30 09:55:00|36035.8|35885.8|35918.5|35768.5|36035.8|35885.8|35917.8|35767.8|843
1622368800000|2021-05-30 10:00:00|35919|35769|36061.4|35911.4|36070.1|35920.1|35918.7|35768.7|793
1622369100000|2021-05-30 10:05:00|36061.1|35911.1|35972.3|35822.3|36061.1|35911.1|35971.4|35821.4|917
1622369400000|2021-05-30 10:10:00|35972.4|35822.4|35751.6|35601.6|35976.2|35826.2|35751.6|35601.6|996
1622369700000|2021-05-30 10:15:00|35746.8|35596.8|35755.4|35605.4|35849.3|35699.3|35744|35594|928
1622370000000|2021-05-30 10:20:00|35754.8|35604.8|35885.5|35735.5|35901.2|35751.2|35754.8|35604.8|891
1622370300000|2021-05-30 10:25:00|35884.9|35734.9|35971.2|35821.2|35998.2|35848.2|35872.1|35722.1|962
1622370600000|2021-05-30 10:30:00|35971.7|35821.7|35877.3|35727.3|36011.5|35861.5|35875|35725|917
1622370900000|2021-05-30 10:35:00|35876.8|35726.8|35912.8|35762.8|35962.3|35812.3|35875.9|35725.9|925
1622371200000|2021-05-30 10:40:00|35911|35761|35962.1|35812.1|35984.3|35834.3|35877.4|35727.4|943
1622371500000|2021-05-30 10:45:00|35961.4|35811.4|35857.5|35707.5|35963.8|35813.8|35847.9|35697.9|885
1622371800000|2021-05-30 10:50:00|35854.7|35704.7|35850.5|35700.5|35885.5|35735.5|35817.1|35667.1|897
1622372100000|2021-05-30 10:55:00|35851.9|35701.9|35784.6|35634.6|35884.9|35734.9|35783.3|35633.3|855
1622372400000|2021-05-30 11:00:00|35785.4|35635.4|35880.5|35730.5|35885.8|35735.8|35784.9|35634.9|863
1622372700000|2021-05-30 11:05:00|35877.6|35727.6|35948.8|35798.8|35965.7|35815.7|35864.1|35714.1|812
1622373000000|2021-05-30 11:10:00|35947.7|35797.7|35891.6|35741.6|35961.2|35811.2|35872.9|35722.9|831
1622373300000|2021-05-30 11:15:00|35890.9|35740.9|35962.9|35812.9|35964.9|35814.9|35890.9|35740.9|830
1622373600000|2021-05-30 11:20:00|35963.9|35813.9|35877.5|35727.5|35964.2|35814.2|35874.4|35724.4|809
1622373900000|2021-05-30 11:25:00|35875.8|35725.8|35842.1|35692.1|35914.4|35764.4|35832.1|35682.1|759
1622374200000|2021-05-30 11:30:00|35841.9|35691.9|35868.7|35718.7|35886.9|35736.9|35840|35690|849
1622374500000|2021-05-30 11:35:00|35868.5|35718.5|36137.3|35987.3|36178.8|36028.8|35868|35718|901
1622374800000|2021-05-30 11:40:00|36135.1|35985.1|36094.5|35944.5|36174.3|36024.3|36033.4|35883.4|1046
1622375100000|2021-05-30 11:45:00|36095|35945|36075.6|35925.6|36097.6|35947.6|36020.7|35870.7|919
1622375400000|2021-05-30 11:50:00|36076.2|35926.2|36313.4|36163.4|36433.2|36283.2|36075.6|35925.6|1120
1622375700000|2021-05-30 11:55:00|36314|36164|36436.3|36286.3|36444.3|36294.3|36247.7|36097.7|1040
1622376000000|2021-05-30 12:00:00|36434.6|36284.6|36240.9|36090.9|36544.5|36394.5|36236.8|36086.8|1073
1622376300000|2021-05-30 12:05:00|36239.9|36089.9|36156.7|36006.7|36239.9|36089.9|36107.7|35957.7|1058
1622376600000|2021-05-30 12:10:00|36157.6|36007.6|36156.1|36006.1|36171.1|36021.1|36094.4|35944.4|1026
1622376900000|2021-05-30 12:15:00|36160.9|36010.9|35969.9|35819.9|36166.7|36016.7|35953.7|35803.7|1061
1622377200000|2021-05-30 12:20:00|35969.5|35819.5|36089|35939|36120.2|35970.2|35958.4|35808.4|1019
1622377500000|2021-05-30 12:25:00|36089.2|35939.2|36073.8|35923.8|36090.4|35940.4|36019|35869|944
1622377800000|2021-05-30 12:30:00|36074|35924|35999.6|35849.6|36131.6|35981.6|35997.3|35847.3|969
1622378100000|2021-05-30 12:35:00|36001|35851|35886.6|35736.6|36001|35851|35846|35696|1099
1622378400000|2021-05-30 12:40:00|35887.5|35737.5|35789.8|35639.8|35910.5|35760.5|35788.3|35638.3|947
1622378700000|2021-05-30 12:45:00|35789.6|35639.6|35462.9|35312.9|35826.7|35676.7|35397|35247|1088
1622379000000|2021-05-30 12:50:00|35458.6|35308.6|35506.9|35356.9|35532.3|35382.3|35409.5|35259.5|1102
1622379300000|2021-05-30 12:55:00|35508.6|35358.6|35603.8|35453.8|35608.7|35458.7|35508.6|35358.6|919
1622379600000|2021-05-30 13:00:00|35601.5|35451.5|35513.8|35363.8|35675.6|35525.6|35495.6|35345.6|1039
1622379900000|2021-05-30 13:05:00|35513.7|35363.7|35639.8|35489.8|35643.3|35493.3|35503.6|35353.6|956
1622380200000|2021-05-30 13:10:00|35638.4|35488.4|35759.9|35609.9|35780.2|35630.2|35596.5|35446.5|1013
1622380500000|2021-05-30 13:15:00|35759.1|35609.1|35836.4|35686.4|35863.6|35713.6|35694.1|35544.1|1018
1622380800000|2021-05-30 13:20:00|35835.5|35685.5|35761.7|35611.7|35835.6|35685.6|35722.1|35572.1|963
1622381100000|2021-05-30 13:25:00|35761.2|35611.2|35744.1|35594.1|35787.4|35637.4|35677.6|35527.6|899
1622381400000|2021-05-30 13:30:00|35744.2|35594.2|35691.8|35541.8|35813.3|35663.3|35679.2|35529.2|1010
1622381700000|2021-05-30 13:35:00|35691.1|35541.1|35640.4|35490.4|35691.1|35541.1|35633.4|35483.4|956
1622382000000|2021-05-30 13:40:00|35640.2|35490.2|35602.5|35452.5|35683.8|35533.8|35573.8|35423.8|853
1622382300000|2021-05-30 13:45:00|35601.3|35451.3|35739.7|35589.7|35754.5|35604.5|35599.5|35449.5|951
1622382600000|2021-05-30 13:50:00|35739.8|35589.8|35695.9|35545.9|35784.1|35634.1|35680.8|35530.8|895
1622382900000|2021-05-30 13:55:00|35696|35546|35768.1|35618.1|35782.5|35632.5|35692.9|35542.9|771
1622383200000|2021-05-30 14:00:00|35767.8|35617.8|35744.7|35594.7|35804.6|35654.6|35655.7|35505.7|881
1622383500000|2021-05-30 14:05:00|35744.9|35594.9|35731.3|35581.3|35751.9|35601.9|35688.6|35538.6|785
1622383800000|2021-05-30 14:10:00|35730.6|35580.6|35680.3|35530.3|35731.9|35581.9|35591.3|35441.3|855
1622384100000|2021-05-30 14:15:00|35680.7|35530.7|35457.1|35307.1|35696.2|35546.2|35453.4|35303.4|955
1622384400000|2021-05-30 14:20:00|35457.9|35307.9|35322.2|35172.2|35561.2|35411.2|35321.8|35171.8|892
1622384700000|2021-05-30 14:25:00|35324|35174|35313.2|35163.2|35398.4|35248.4|35233.8|35083.8|942
1622385000000|2021-05-30 14:30:00|35314|35164|35360|35210|35360|35210|35227.9|35077.9|909
1622385300000|2021-05-30 14:35:00|35362.1|35212.1|35489.8|35339.8|35519.1|35369.1|35350|35200|950
1622385600000|2021-05-30 14:40:00|35493.3|35343.3|35509.1|35359.1|35571.9|35421.9|35484.7|35334.7|967
1622385900000|2021-05-30 14:45:00|35509.2|35359.2|35523.9|35373.9|35559.7|35409.7|35404.2|35254.2|955
1622386200000|2021-05-30 14:50:00|35524.9|35374.9|35404.3|35254.3|35525.9|35375.9|35400.9|35250.9|855
1622386500000|2021-05-30 14:55:00|35405|35255|35433.1|35283.1|35448|35298|35356.2|35206.2|962
1622386800000|2021-05-30 15:00:00|35433.4|35283.4|35457.1|35307.1|35499.7|35349.7|35402.6|35252.6|860
1622387100000|2021-05-30 15:05:00|35457.2|35307.2|35663|35513|35696.1|35546.1|35455.3|35305.3|840
1622387400000|2021-05-30 15:10:00|35661.6|35511.6|35435.9|35285.9|35673|35523|35410.4|35260.4|970
1622387700000|2021-05-30 15:15:00|35436|35286|35407|35257|35469.2|35319.2|35334.9|35184.9|961
1622388000000|2021-05-30 15:20:00|35407.1|35257.1|35476.3|35326.3|35494.6|35344.6|35398.1|35248.1|841
1622388300000|2021-05-30 15:25:00|35476.4|35326.4|35415|35265|35492.1|35342.1|35409.3|35259.3|826
1622388600000|2021-05-30 15:30:00|35415.3|35265.3|35466.3|35316.3|35476.9|35326.9|35355.5|35205.5|840
1622388900000|2021-05-30 15:35:00|35466.2|35316.2|35529.7|35379.7|35536.5|35386.5|35407|35257|871
1622389200000|2021-05-30 15:40:00|35529.6|35379.6|35497.5|35347.5|35558.6|35408.6|35476.2|35326.2|787
1622389500000|2021-05-30 15:45:00|35497.7|35347.7|35560.6|35410.6|35582.4|35432.4|35487.7|35337.7|866
1622389800000|2021-05-30 15:50:00|35561.3|35411.3|35553|35403|35571.1|35421.1|35497.2|35347.2|899
1622390100000|2021-05-30 15:55:00|35554.7|35404.7|35570|35420|35630.6|35480.6|35549.6|35399.6|848
1622390400000|2021-05-30 16:00:00|35566.6|35416.6|35561.6|35411.6|35627.6|35477.6|35517.2|35367.2|851
1622390700000|2021-05-30 16:05:00|35564.2|35414.2|35433.3|35283.3|35580.3|35430.3|35426.2|35276.2|807
1622391000000|2021-05-30 16:10:00|35433.6|35283.6|35582.8|35432.8|35601.6|35451.6|35390.2|35240.2|927
1622391300000|2021-05-30 16:15:00|35584.5|35434.5|35672.8|35522.8|35693.5|35543.5|35515.4|35365.4|827
1622391600000|2021-05-30 16:20:00|35674|35524|35870.8|35720.8|36029.8|35879.8|35666.7|35516.7|1067
1622391900000|2021-05-30 16:25:00|35870.5|35720.5|35925.2|35775.2|35981.8|35831.8|35829.2|35679.2|1083
1622392200000|2021-05-30 16:30:00|35925.8|35775.8|35887|35737|35927.9|35777.9|35841.6|35691.6|1003
1622392500000|2021-05-30 16:35:00|35882.7|35732.7|35804.9|35654.9|35908.7|35758.7|35782.1|35632.1|979
1622392800000|2021-05-30 16:40:00|35805.1|35655.1|35771.2|35621.2|35806.1|35656.1|35722.1|35572.1|1029
1622393100000|2021-05-30 16:45:00|35771.5|35621.5|35694.1|35544.1|35815.4|35665.4|35693.9|35543.9|967
1622393400000|2021-05-30 16:50:00|35695.9|35545.9|35737.9|35587.9|35757.8|35607.8|35693.2|35543.2|878
1622393700000|2021-05-30 16:55:00|35738.8|35588.8|35816.5|35666.5|35832.6|35682.6|35738.8|35588.8|967
1622394000000|2021-05-30 17:00:00|35817.8|35667.8|35864.2|35714.2|35895.4|35745.4|35806.4|35656.4|998
1622394300000|2021-05-30 17:05:00|35863.7|35713.7|35861.3|35711.3|35870|35720|35818.9|35668.9|866
1622394600000|2021-05-30 17:10:00|35862.5|35712.5|35891|35741|35921.8|35771.8|35861.3|35711.3|977
1622394900000|2021-05-30 17:15:00|35890.5|35740.5|36020.6|35870.6|36032.5|35882.5|35890.4|35740.4|986
1622395200000|2021-05-30 17:20:00|36021.4|35871.4|35970.3|35820.3|36021.6|35871.6|35920.4|35770.4|925
1622395500000|2021-05-30 17:25:00|35970.4|35820.4|36007|35857|36036.3|35886.3|35920.4|35770.4|935
1622395800000|2021-05-30 17:30:00|36007.7|35857.7|35954.3|35804.3|36010.8|35860.8|35928.3|35778.3|824
1622396100000|2021-05-30 17:35:00|35955.4|35805.4|35935.7|35785.7|35970.3|35820.3|35919.6|35769.6|832
1622396400000|2021-05-30 17:40:00|35935.8|35785.8|35981.9|35831.9|35984.1|35834.1|35914.9|35764.9|920
1622396700000|2021-05-30 17:45:00|35982.3|35832.3|35888.5|35738.5|35982.3|35832.3|35867.9|35717.9|948
1622397000000|2021-05-30 17:50:00|35888.8|35738.8|36038.4|35888.4|36074.1|35924.1|35887.5|35737.5|844
1622397300000|2021-05-30 17:55:00|36037.6|35887.6|35901.4|35751.4|36039.5|35889.5|35894|35744|922
1622397600000|2021-05-30 18:00:00|35901.7|35751.7|36064.2|35914.2|36070|35920|35900.5|35750.5|949
1622397900000|2021-05-30 18:05:00|36066.5|35916.5|36035.9|35885.9|36067.5|35917.5|35990.7|35840.7|946
1622398200000|2021-05-30 18:10:00|36036|35886|36028.7|35878.7|36043.1|35893.1|35985|35835|911
1622398500000|2021-05-30 18:15:00|36024.1|35874.1|36198.1|36048.1|36228.3|36078.3|36016.9|35866.9|961
1622398800000|2021-05-30 18:20:00|36196.7|36046.7|36042.6|35892.6|36198.2|36048.2|36037.7|35887.7|910
1622399100000|2021-05-30 18:25:00|36043.8|35893.8|36183.4|36033.4|36192.3|36042.3|36043.7|35893.7|912
1622399400000|2021-05-30 18:30:00|36182.5|36032.5|36270.2|36120.2|36311.4|36161.4|36154.2|36004.2|927
1622399700000|2021-05-30 18:35:00|36270.6|36120.6|36256.8|36106.8|36310|36160|36244.5|36094.5|877
1622400000000|2021-05-30 18:40:00|36259.5|36109.5|36238.2|36088.2|36266.1|36116.1|36212|36062|916
1622400300000|2021-05-30 18:45:00|36238.3|36088.3|36208.8|36058.8|36258.1|36108.1|36191.6|36041.6|870
1622400600000|2021-05-30 18:50:00|36210.6|36060.6|36212.5|36062.5|36229.6|36079.6|36164|36014|936
1622400900000|2021-05-30 18:55:00|36212.3|36062.3|36212.3|36062.3|36213.1|36063.1|36174.6|36024.6|862
1622401200000|2021-05-30 19:00:00|36212.5|36062.5|36195.6|36045.6|36273.5|36123.5|36185.8|36035.8|872
1622401500000|2021-05-30 19:05:00|36195.4|36045.4|36232.6|36082.6|36255.1|36105.1|36193.7|36043.7|826
1622401800000|2021-05-30 19:10:00|36231.4|36081.4|36310|36160|36346.9|36196.9|36231.4|36081.4|809
1622402100000|2021-05-30 19:15:00|36307.9|36157.9|36135.6|35985.6|36319.6|36169.6|36118|35968|776
1622402400000|2021-05-30 19:20:00|36134.8|35984.8|36192.9|36042.9|36214.4|36064.4|36134.8|35984.8|822
1622402700000|2021-05-30 19:25:00|36190.1|36040.1|36280.1|36130.1|36280.2|36130.2|36186.7|36036.7|806
1622403000000|2021-05-30 19:30:00|36281.9|36131.9|36141|35991|36292.4|36142.4|36139|35989|905
1622403300000|2021-05-30 19:35:00|36140.8|35990.8|36240.1|36090.1|36246.5|36096.5|36139|35989|743
1622403600000|2021-05-30 19:40:00|36240.4|36090.4|36280.9|36130.9|36285.7|36135.7|36214.1|36064.1|828
1622403900000|2021-05-30 19:45:00|36276.9|36126.9|36226.7|36076.7|36276.9|36126.9|36181.1|36031.1|768
1622404200000|2021-05-30 19:50:00|36227.6|36077.6|36149.4|35999.4|36227.6|36077.6|36143.7|35993.7|777
1622404500000|2021-05-30 19:55:00|36149.7|35999.7|36173.7|35993.7|36204.8|36037.6|36148.9|35988.9|696
1622404800000|2021-05-30 20:00:00|36173.6|35993.6|36056.8|35876.8|36177.3|35997.3|35999.7|35819.7|906
1622405100000|2021-05-30 20:05:00|36056.9|35876.9|36111|35931|36136.1|35956.1|36054.7|35874.7|803
1622405400000|2021-05-30 20:10:00|36110.9|35930.9|36251.3|36071.3|36259.5|36079.5|36106|35926|839
1622405700000|2021-05-30 20:15:00|36250.4|36070.4|36318.2|36138.2|36332.3|36152.3|36248.9|36068.9|910
1622406000000|2021-05-30 20:20:00|36318.1|36138.1|36369.7|36189.7|36369.7|36189.7|36254.6|36074.6|903
1622406300000|2021-05-30 20:25:00|36368.7|36188.7|36388|36208|36399.3|36219.3|36324.8|36144.8|1010
1622406600000|2021-05-30 20:30:00|36387.2|36207.2|36323.7|36143.7|36402.1|36222.1|36322.2|36142.2|938
1622406900000|2021-05-30 20:35:00|36323.9|36143.9|36277.5|36097.5|36328.8|36148.8|36272.6|36092.6|874
1622407200000|2021-05-30 20:40:00|36278.1|36098.1|36172.9|35992.9|36278.1|36098.1|36160|35980|982
1622407500000|2021-05-30 20:45:00|36173.2|35993.2|36175.4|35995.4|36215.5|36035.5|36123.8|35943.8|957
1622407800000|2021-05-30 20:50:00|36174.5|35994.5|36307.4|36127.4|36333.3|36153.3|36170.5|35990.5|902
1622408100000|2021-05-30 20:55:00|36307|36127|36157.2|35977.2|36307|36127|36156|35976|930
1622408400000|2021-05-30 21:00:00|36156.9|35976.9|36119.1|35939.1|36156.9|35976.9|36067.9|35887.9|958
1622408700000|2021-05-30 21:05:00|36119.6|35939.6|36143.1|35963.1|36167.5|35987.5|36070|35890|882
1622409000000|2021-05-30 21:10:00|36145.7|35965.7|36071.5|35921.5|36149.6|35969.6|36065.3|35907.1|911
1622409300000|2021-05-30 21:15:00|36071.3|35921.3|36101.9|35951.9|36118.2|35968.2|36071.3|35921.3|747
1622409600000|2021-05-30 21:20:00|36102|35952|35994.4|35844.4|36102|35952|35985.1|35835.1|780
1622409900000|2021-05-30 21:25:00|35994.5|35844.5|36064.5|35914.5|36099|35949|35994.3|35844.3|852
1622410200000|2021-05-30 21:30:00|36063.9|35913.9|36166.8|36016.8|36173.2|36023.2|36023.4|35873.4|735
1622410500000|2021-05-30 21:35:00|36166.6|36016.6|36200.6|36050.6|36205.4|36055.4|36127.8|35977.8|717
1622410800000|2021-05-30 21:40:00|36200.7|36050.7|36270.3|36120.3|36279|36129|36200.7|36050.7|693
1622411100000|2021-05-30 21:45:00|36269.2|36119.2|36193.8|36043.8|36269.2|36119.2|36164.4|36014.4|844
1622411400000|2021-05-30 21:50:00|36190.7|36040.7|36160.6|36010.6|36191.8|36041.8|36131.9|35981.9|500
1622411700000|2021-05-30 21:55:00|36160.7|36010.7|36034.3|35884.3|36160.7|36010.7|36026.3|35876.3|519
1622412000000|2021-05-30 22:00:00|36034|35884|35960.6|35810.6|36081.1|35931.1|35956.4|35806.4|777
1622412300000|2021-05-30 22:05:00|35960.2|35810.2|35969.7|35819.7|36009.2|35859.2|35901.3|35751.3|913
1622412600000|2021-05-30 22:10:00|35969.9|35819.9|36093.6|35943.6|36102.7|35952.7|35957.6|35807.6|673
1622412900000|2021-05-30 22:15:00|36093.7|35943.7|35984|35834|36093.7|35943.7|35983.7|35833.7|639
1622413200000|2021-05-30 22:20:00|35983.8|35833.8|36005.4|35855.4|36042.5|35892.5|35962.3|35812.3|755
1622413500000|2021-05-30 22:25:00|36007|35857|35988.1|35838.1|36032|35882|35986.2|35836.2|543
1622413800000|2021-05-30 22:30:00|35988.2|35838.2|35839|35689|35988.2|35838.2|35830.8|35680.8|757
1622414100000|2021-05-30 22:35:00|35838.5|35688.5|35795.9|35645.9|35903.6|35753.6|35751.7|35601.7|698
1622414400000|2021-05-30 22:40:00|35795.7|35645.7|35826.6|35676.6|35864.5|35714.5|35770.8|35620.8|1008
1622414700000|2021-05-30 22:45:00|35826.9|35676.9|35885|35735|35895.9|35745.9|35813.1|35663.1|947
1622415000000|2021-05-30 22:50:00|35885.5|35735.5|35851.3|35701.3|35904.3|35754.3|35834|35684|949
1622415300000|2021-05-30 22:55:00|35850.7|35700.7|35808|35658|35864.8|35714.8|35769.2|35619.2|883
1622415600000|2021-05-30 23:00:00|35809.5|35659.5|35855.6|35705.6|35897.3|35747.3|35759.1|35609.1|910
1622415900000|2021-05-30 23:05:00|35856|35706|35695.5|35545.5|35856.9|35706.9|35683.4|35533.4|1060
1622416200000|2021-05-30 23:10:00|35695.3|35545.3|35643.6|35493.6|35758.1|35608.1|35630.3|35480.3|967
1622416500000|2021-05-30 23:15:00|35644.5|35494.5|35677.2|35527.2|35738.9|35588.9|35594.6|35444.6|964
1622416800000|2021-05-30 23:20:00|35676.9|35526.9|35699.4|35549.4|35760|35610|35674.3|35524.3|897
1622417100000|2021-05-30 23:25:00|35699|35549|35633.5|35483.5|35722.1|35572.1|35632.7|35482.7|789
1622417400000|2021-05-30 23:30:00|35633.6|35483.6|35719.9|35569.9|35724.6|35574.6|35631|35481|839
1622417700000|2021-05-30 23:35:00|35720|35570|35764|35614|35773.5|35623.5|35688.7|35538.7|810
1622418000000|2021-05-30 23:40:00|35764.1|35614.1|35719.4|35569.4|35777.5|35627.5|35662.1|35512.1|852
1622418300000|2021-05-30 23:45:00|35728.4|35578.4|35699.9|35549.9|35800.2|35650.2|35690.5|35540.5|852
1622418600000|2021-05-30 23:50:00|35699.1|35549.1|35698.3|35548.3|35752.2|35602.2|35661.5|35511.5|751
1622418900000|2021-05-30 23:55:00|35702.8|35552.8|35723.9|35573.9|35754|35604|35681.6|35531.6|845
1622419200000|2021-05-31 00:00:00|35722.6|35572.6|35897.5|35747.5|35897.5|35747.5|35527.8|35377.8|1055
1622419500000|2021-05-31 00:05:00|35896|35746|36024.3|35874.3|36027.8|35877.8|35783.7|35633.7|1093
1622419800000|2021-05-31 00:10:00|36026.4|35876.4|35880|35730|36032.8|35882.8|35872.8|35722.8|1010
1622420100000|2021-05-31 00:15:00|35878.8|35728.8|35545.8|35395.8|35883.9|35733.9|35515.1|35365.1|1045
1622420400000|2021-05-31 00:20:00|35552.2|35402.2|35442.4|35292.4|35560.6|35410.6|35385.7|35235.7|1055
1622420700000|2021-05-31 00:25:00|35446.7|35296.7|35514.3|35364.3|35551|35401|35443.6|35293.6|1002
1622421000000|2021-05-31 00:30:00|35513.8|35363.8|35332.2|35182.2|35518.3|35368.3|35316.4|35166.4|1085
1622421300000|2021-05-31 00:35:00|35336.3|35186.3|35346|35196|35396.4|35246.4|35305.6|35155.6|1023
1622421600000|2021-05-31 00:40:00|35346.1|35196.1|35380.6|35230.6|35450.7|35300.7|35331.7|35181.7|972
1622421900000|2021-05-31 00:45:00|35381.7|35231.7|35478.9|35328.9|35497|35347|35379.7|35229.7|947
1622422200000|2021-05-31 00:50:00|35479.1|35329.1|35493.8|35343.8|35501.5|35351.5|35448.5|35298.5|908
1622422500000|2021-05-31 00:55:00|35492.7|35342.7|35408.2|35258.2|35492.7|35342.7|35399.6|35249.6|886
1622422800000|2021-05-31 01:00:00|35410.6|35260.6|35498.1|35348.1|35507.1|35357.1|35356.7|35206.7|950
1622423100000|2021-05-31 01:05:00|35497.1|35347.1|35340.6|35190.6|35501.5|35351.5|35321.6|35171.6|964
1622423400000|2021-05-31 01:10:00|35338.7|35188.7|35355.6|35205.6|35429.3|35279.3|35337.1|35187.1|944
1622423700000|2021-05-31 01:15:00|35355.9|35205.9|35247.2|35097.2|35360|35210|35225.6|35075.6|1027
1622424000000|2021-05-31 01:20:00|35247.3|35097.3|35198.5|35048.5|35321|35171|35147.6|34997.6|1065
1622424300000|2021-05-31 01:25:00|35199.2|35049.2|35267.2|35117.2|35278.2|35128.2|35195.3|35045.3|922
1622424600000|2021-05-31 01:30:00|35267.3|35117.3|35010|34860|35267.3|35117.3|34985.1|34835.1|1037
1622424900000|2021-05-31 01:35:00|35008.1|34858.1|34945.3|34795.3|35052.4|34902.4|34921.1|34771.1|1048
1622425200000|2021-05-31 01:40:00|34944|34794|34954.6|34804.6|34980|34830|34865.2|34715.2|966
1622425500000|2021-05-31 01:45:00|34954.1|34804.1|34914.3|34764.3|35015.3|34865.3|34895.7|34745.7|977
1622425800000|2021-05-31 01:50:00|34918.6|34768.6|34886.3|34736.3|34966.5|34816.5|34866.5|34716.5|984
1622426100000|2021-05-31 01:55:00|34883.3|34733.3|34886.4|34736.4|34965.3|34815.3|34854.7|34704.7|938
1622426400000|2021-05-31 02:00:00|34888|34738|34924.4|34774.4|34982.8|34832.8|34861|34711|988
1622426700000|2021-05-31 02:05:00|34925.2|34775.2|34788.8|34638.8|34930.6|34780.6|34740.8|34590.8|1021
1622427000000|2021-05-31 02:10:00|34789.8|34639.8|34752.6|34602.6|34789.8|34639.8|34723.3|34573.3|951
1622427300000|2021-05-31 02:15:00|34752.7|34602.7|34722.3|34572.3|34848.8|34698.8|34720|34570|934
1622427600000|2021-05-31 02:20:00|34721.6|34571.6|34754|34604|34759.9|34609.9|34658.5|34508.5|1009
1622427900000|2021-05-31 02:25:00|34755.3|34605.3|34794.9|34644.9|34840|34690|34709.8|34559.8|958
1622428200000|2021-05-31 02:30:00|34797.3|34647.3|34775.6|34625.6|34854.8|34704.8|34757.1|34607.1|974
1622428500000|2021-05-31 02:35:00|34776.3|34626.3|34904.8|34754.8|34945|34795|34761.1|34611.1|1002
1622428800000|2021-05-31 02:40:00|34903.1|34753.1|34880.3|34730.3|34908.9|34758.9|34843.6|34693.6|863
1622429100000|2021-05-31 02:45:00|34880.5|34730.5|35021.5|34871.5|35026.4|34876.4|34827.3|34677.3|901
1622429400000|2021-05-31 02:50:00|35022.3|34872.3|34999.8|34849.8|35044.1|34894.1|34943|34793|774
1622429700000|2021-05-31 02:55:00|34997.9|34847.9|34839.3|34689.3|34999|34849|34828|34678|778
1622430000000|2021-05-31 03:00:00|34829.3|34679.3|34564.7|34414.7|34842.4|34692.4|34522.4|34372.4|1055
1622430300000|2021-05-31 03:05:00|34569.1|34419.1|34471|34321|34583.7|34433.7|34471|34321|1051
1622430600000|2021-05-31 03:10:00|34473.6|34323.6|34523.3|34373.3|34526.4|34376.4|34367.1|34217.1|998
1622430900000|2021-05-31 03:15:00|34523.1|34373.1|34573.4|34423.4|34641.7|34491.7|34481.7|34331.7|1030
1622431200000|2021-05-31 03:20:00|34571.9|34421.9|34668|34518|34673.2|34523.2|34570|34420|990
1622431500000|2021-05-31 03:25:00|34667.6|34517.6|34813.9|34663.9|34818.6|34668.6|34622.3|34472.3|1020
1622431800000|2021-05-31 03:30:00|34807|34657|34676.6|34526.6|34819.2|34669.2|34676.6|34526.6|973
1622432100000|2021-05-31 03:35:00|34674.8|34524.8|34635.4|34485.4|34677.8|34527.8|34532.6|34382.6|988
1622432400000|2021-05-31 03:40:00|34634.6|34484.6|34537.9|34387.9|34718.4|34568.4|34514|34364|1054
1622432700000|2021-05-31 03:45:00|34536.2|34386.2|34561.4|34411.4|34624|34474|34505.4|34355.4|1026
1622433000000|2021-05-31 03:50:00|34563|34413|34445.5|34295.5|34601.8|34451.8|34441.4|34291.4|938
1622433300000|2021-05-31 03:55:00|34443.1|34293.1|34601.4|34451.4|34618.2|34468.2|34443.1|34293.1|951
1622433600000|2021-05-31 04:00:00|34601.7|34451.7|34734.6|34584.6|34735.7|34585.7|34519.7|34369.7|997
1622433900000|2021-05-31 04:05:00|34734.9|34584.9|34552.8|34402.8|34745.5|34595.5|34537.3|34387.3|909
1622434200000|2021-05-31 04:10:00|34552.5|34402.5|34391.2|34241.2|34553.5|34403.5|34387.7|34237.7|1045
1622434500000|2021-05-31 04:15:00|34391.6|34241.6|34492.2|34342.2|34494.2|34344.2|34338.1|34188.1|1014
1622434800000|2021-05-31 04:20:00|34491.9|34341.9|34336.4|34186.4|34491.9|34341.9|34282.7|34132.7|1029
1622435100000|2021-05-31 04:25:00|34336.7|34186.7|34315.1|34165.1|34421.2|34271.2|34312.6|34162.6|1021
1622435400000|2021-05-31 04:30:00|34315.6|34165.6|34388.3|34238.3|34464.7|34314.7|34272.4|34122.4|1046
1622435700000|2021-05-31 04:35:00|34387.8|34237.8|34534.3|34384.3|34535.3|34385.3|34387.1|34237.1|979
1622436000000|2021-05-31 04:40:00|34534.5|34384.5|34535.5|34385.5|34570.3|34420.3|34416.7|34266.7|1051
1622436300000|2021-05-31 04:45:00|34537.7|34387.7|34455.9|34305.9|34577|34427|34448.1|34298.1|977
1622436600000|2021-05-31 04:50:00|34454.3|34304.3|34552.6|34402.6|34586.8|34436.8|34452.3|34302.3|979
1622436900000|2021-05-31 04:55:00|34551.1|34401.1|34557.4|34407.4|34577.4|34427.4|34446.8|34296.8|920
1622437200000|2021-05-31 05:00:00|34557.8|34407.8|34351|34201|34558.7|34408.7|34328.3|34178.3|1020
1622437500000|2021-05-31 05:05:00|34351.5|34201.5|34388.3|34238.3|34437.6|34287.6|34351.4|34201.4|904
1622437800000|2021-05-31 05:10:00|34389.1|34239.1|34387.1|34237.1|34391.1|34241.1|34271.9|34121.9|936
1622438100000|2021-05-31 05:15:00|34386.1|34236.1|34563.5|34413.5|34567.3|34417.3|34373.5|34223.5|1000
1622438400000|2021-05-31 05:20:00|34565.3|34415.3|34612.5|34462.5|34689.5|34539.5|34555.4|34405.4|1045
1622438700000|2021-05-31 05:25:00|34612.1|34462.1|34709.5|34559.5|34746.5|34596.5|34591.7|34441.7|984
1622439000000|2021-05-31 05:30:00|34709.1|34559.1|34721.2|34571.2|34721.2|34571.2|34663.5|34513.5|907
1622439300000|2021-05-31 05:35:00|34721.1|34571.1|34652.3|34502.3|34745.4|34595.4|34639.4|34489.4|765
1622439600000|2021-05-31 05:40:00|34648.1|34498.1|34610.7|34460.7|34652.5|34502.5|34602|34452|806
1622439900000|2021-05-31 05:45:00|34612.7|34462.7|34470.9|34320.9|34635.2|34485.2|34470.9|34320.9|784
1622440200000|2021-05-31 05:50:00|34471|34321|34577.2|34427.2|34580.1|34430.1|34451.6|34301.6|932
1622440500000|2021-05-31 05:55:00|34577|34427|34562.9|34412.9|34582.7|34432.7|34491.2|34341.2|867
1622440800000|2021-05-31 06:00:00|34562.6|34412.6|34687.3|34537.3|34696.3|34546.3|34546.3|34396.3|997
1622441100000|2021-05-31 06:05:00|34686.6|34536.6|34828.4|34678.4|34828.4|34678.4|34642.6|34492.6|932
1622441400000|2021-05-31 06:10:00|34831.8|34681.8|34801.2|34651.2|34898.9|34748.9|34779.8|34629.8|978
1622441700000|2021-05-31 06:15:00|34801.3|34651.3|34939.7|34789.7|34970.6|34820.6|34736.2|34586.2|964
1622442000000|2021-05-31 06:20:00|34937.3|34787.3|34967.8|34817.8|35028.2|34878.2|34923.5|34773.5|954
1622442300000|2021-05-31 06:25:00|34965.9|34815.9|34953.7|34803.7|35019.5|34869.5|34933.8|34783.8|805
1622442600000|2021-05-31 06:30:00|34954.7|34804.7|34877.5|34727.5|34955.5|34805.5|34840.4|34690.4|871
1622442900000|2021-05-31 06:35:00|34875.8|34725.8|34989.3|34839.3|34992.4|34842.4|34841.8|34691.8|941
1622443200000|2021-05-31 06:40:00|34993.3|34843.3|34940.4|34790.4|35047|34897|34925.2|34775.2|909
1622443500000|2021-05-31 06:45:00|34940.7|34790.7|34995.6|34845.6|34996.7|34846.7|34876.9|34726.9|896
1622443800000|2021-05-31 06:50:00|34995.5|34845.5|35069.5|34919.5|35085.1|34935.1|34965.2|34815.2|976
1622444100000|2021-05-31 06:55:00|35068.7|34918.7|35145.6|34995.6|35178.7|35028.7|35042.9|34892.9|941
1622444400000|2021-05-31 07:00:00|35147.1|34997.1|35405.8|35255.8|35419|35269|35085.4|34935.4|1026
1622444700000|2021-05-31 07:05:00|35401.2|35251.2|35414.4|35264.4|35504.7|35354.7|35377.6|35227.6|1068
1622445000000|2021-05-31 07:10:00|35414|35264|35472|35322|35525.5|35375.5|35350.2|35200.2|1076
1622445300000|2021-05-31 07:15:00|35472.3|35322.3|35691.1|35541.1|35714.7|35564.7|35407.7|35257.7|1083
1622445600000|2021-05-31 07:20:00|35693.2|35543.2|35689.5|35539.5|35781.9|35631.9|35608.8|35458.8|1052
1622445900000|2021-05-31 07:25:00|35690.2|35540.2|35823.9|35673.9|35852.6|35702.6|35683.9|35533.9|1039
1622446200000|2021-05-31 07:30:00|35823.1|35673.1|35785.7|35635.7|35827.1|35677.1|35688.2|35538.2|1030
1622446500000|2021-05-31 07:35:00|35786.9|35636.9|35891.9|35741.9|35973.1|35823.1|35731.7|35581.7|1045
1622446800000|2021-05-31 07:40:00|35886.8|35736.8|35913.2|35763.2|36061.1|35911.1|35883.7|35733.7|1107
1622447100000|2021-05-31 07:45:00|35912.9|35762.9|35960.1|35810.1|35970.9|35820.9|35853.9|35703.9|939
1622447400000|2021-05-31 07:50:00|35953.9|35803.9|35879.1|35729.1|36015.5|35865.5|35865.5|35715.5|907
1622447700000|2021-05-31 07:55:00|35879.8|35729.8|35922.8|35772.8|35928.8|35778.8|35819|35669|908
1622448000000|2021-05-31 08:00:00|35922.7|35772.7|35746.4|35596.4|35938.4|35788.4|35742.9|35592.9|1021
1622448300000|2021-05-31 08:05:00|35748.9|35598.9|35706.7|35556.7|35797|35647|35706.7|35556.7|909
1622448600000|2021-05-31 08:10:00|35701.7|35551.7|35773.5|35623.5|35802.9|35652.9|35690.8|35540.8|862
1622448900000|2021-05-31 08:15:00|35772.7|35622.7|35883.8|35733.8|35902.6|35752.6|35745.3|35595.3|852
1622449200000|2021-05-31 08:20:00|35883.7|35733.7|36079.4|35929.4|36187.2|36037.2|35865.5|35715.5|959
1622449500000|2021-05-31 08:25:00|36081.2|35931.2|36081.9|35931.9|36172.1|36022.1|36040.2|35890.2|966
1622449800000|2021-05-31 08:30:00|36081.7|35931.7|36254.8|36104.8|36300|36150|36080.7|35930.7|1013
1622450100000|2021-05-31 08:35:00|36260.9|36110.9|36280.6|36130.6|36289.7|36139.7|36187.7|36037.7|948
1622450400000|2021-05-31 08:40:00|36283.1|36133.1|36213.9|36063.9|36308.8|36158.8|36177.9|36027.9|917
1622450700000|2021-05-31 08:45:00|36214.9|36064.9|36148.9|35998.9|36240.8|36090.8|36105.5|35955.5|964
1622451000000|2021-05-31 08:50:00|36149.4|35999.4|36161.6|36011.6|36231.9|36081.9|36149.4|35999.4|839
1622451300000|2021-05-31 08:55:00|36161.2|36011.2|36218.1|36068.1|36238.6|36088.6|36134.8|35984.8|966
1622451600000|2021-05-31 09:00:00|36216.2|36066.2|36153.5|36003.5|36337.1|36187.1|36136.5|35986.5|928
1622451900000|2021-05-31 09:05:00|36153.4|36003.4|36183.1|36033.1|36240.9|36090.9|36151.9|36001.9|963
1622452200000|2021-05-31 09:10:00|36180.3|36030.3|36251.4|36101.4|36272.1|36122.1|36156.3|36006.3|878
1622452500000|2021-05-31 09:15:00|36248.5|36098.5|36188.5|36038.5|36265.5|36115.5|36183.4|36033.4|868
1622452800000|2021-05-31 09:20:00|36186.1|36036.1|36234.2|36084.2|36268|36118|36186.1|36036.1|767
1622453100000|2021-05-31 09:25:00|36234.7|36084.7|36275.2|36125.2|36308.7|36158.7|36220|36070|837
1622453400000|2021-05-31 09:30:00|36277.5|36127.5|36417.2|36267.2|36439.3|36289.3|36271.7|36121.7|924
1622453700000|2021-05-31 09:35:00|36417.3|36267.3|36246|36096|36432.2|36282.2|36243.6|36093.6|910
1622454000000|2021-05-31 09:40:00|36246.1|36096.1|36205.8|36055.8|36256.1|36106.1|36167.9|36017.9|909
1622454300000|2021-05-31 09:45:00|36204.8|36054.8|35999.9|35849.9|36305|36155|35992.6|35842.6|966
1622454600000|2021-05-31 09:50:00|36003|35853|36033.8|35883.8|36074.1|35924.1|35999.1|35849.1|990
1622454900000|2021-05-31 09:55:00|36032.1|35882.1|36012.9|35862.9|36109.2|35959.2|36000.3|35850.3|965
1622455200000|2021-05-31 10:00:00|36013.1|35863.1|36679.3|36529.3|36751|36601|36007.7|35857.7|1045
1622455500000|2021-05-31 10:05:00|36674.9|36524.9|36558|36408|36677.2|36527.2|36544.6|36394.6|1070
1622455800000|2021-05-31 10:10:00|36557.7|36407.7|36826|36676|36852.3|36702.3|36521.8|36371.8|1115
1622456100000|2021-05-31 10:15:00|36824.8|36674.8|36782.6|36632.6|36935.5|36785.5|36776.3|36626.3|1099
1622456400000|2021-05-31 10:20:00|36782.3|36632.3|36841.5|36691.5|36906|36756|36781.9|36631.9|1057
1622456700000|2021-05-31 10:25:00|36840.6|36690.6|36835.8|36685.8|36849.1|36699.1|36775.5|36625.5|895
1622457000000|2021-05-31 10:30:00|36835.9|36685.9|36724.7|36574.7|36856.5|36706.5|36674.4|36524.4|955
1622457300000|2021-05-31 10:35:00|36724.9|36574.9|36831.2|36681.2|36857.4|36707.4|36724.2|36574.2|933
1622457600000|2021-05-31 10:40:00|36834.8|36684.8|36983.5|36833.5|36998.3|36848.3|36827.2|36677.2|1014
1622457900000|2021-05-31 10:45:00|36983.4|36833.4|37021.6|36871.6|37079|36929|36919.3|36769.3|1012
1622458200000|2021-05-31 10:50:00|37020.1|36870.1|36915.8|36765.8|37057.4|36907.4|36913.3|36763.3|895
1622458500000|2021-05-31 10:55:00|36915.4|36765.4|36982.7|36832.7|37014.8|36864.8|36913.1|36763.1|907
1622458800000|2021-05-31 11:00:00|36981.8|36831.8|36906.4|36756.4|37069.5|36919.5|36899.1|36749.1|969
1622459100000|2021-05-31 11:05:00|36908.6|36758.6|36927.1|36777.1|36937.8|36787.8|36859.8|36709.8|857
1622459400000|2021-05-31 11:10:00|36926.9|36776.9|37028.9|36878.9|37043|36893|36926.2|36776.2|921
1622459700000|2021-05-31 11:15:00|37029.9|36879.9|36988.5|36838.5|37099|36949|36955.9|36805.9|949
1622460000000|2021-05-31 11:20:00|36989.3|36839.3|36990.4|36840.4|37068.7|36918.7|36967.2|36817.2|904
1622460300000|2021-05-31 11:25:00|36992.4|36842.4|37071.5|36921.5|37073.3|36923.3|36922.5|36772.5|892
1622460600000|2021-05-31 11:30:00|37069.7|36919.7|37168.3|37018.3|37209.1|37059.1|37043.9|36893.9|998
1622460900000|2021-05-31 11:35:00|37168.8|37018.8|37203.9|37053.9|37265.3|37115.3|37165.8|37015.8|893
1622461200000|2021-05-31 11:40:00|37200.9|37050.9|36977.7|36827.7|37217.4|37067.4|36954.7|36804.7|974
1622461500000|2021-05-31 11:45:00|36976.2|36826.2|37015.6|36865.6|37020|36870|36884.7|36734.7|963
1622461800000|2021-05-31 11:50:00|37015.2|36865.2|37076.7|36926.7|37085.2|36935.2|36982.6|36832.6|920
1622462100000|2021-05-31 11:55:00|37075.9|36925.9|36917.6|36767.6|37096.4|36946.4|36876.1|36726.1|994
1622462400000|2021-05-31 12:00:00|36918.2|36768.2|37105.4|36955.4|37109.4|36959.4|36918.2|36768.2|1083
1622462700000|2021-05-31 12:05:00|37106.2|36956.2|37219.1|37069.1|37238.9|37088.9|37105.7|36955.7|1067
1622463000000|2021-05-31 12:10:00|37219.7|37069.7|37269.5|37119.5|37313|37163|37190.8|37040.8|1020
1622463300000|2021-05-31 12:15:00|37273.8|37123.8|37161.5|37011.5|37278.4|37128.4|37138.8|36988.8|967
1622463600000|2021-05-31 12:20:00|37161.4|37011.4|37114.7|36964.7|37185.5|37035.5|37111.7|36961.7|817
1622463900000|2021-05-31 12:25:00|37118.1|36968.1|37055|36905|37146.1|36996.1|36993.8|36843.8|908
1622464200000|2021-05-31 12:30:00|37054.7|36904.7|36904.8|36754.8|37083.2|36933.2|36846.8|36696.8|1022
1622464500000|2021-05-31 12:35:00|36906.9|36756.9|36859.6|36709.6|36966.6|36816.6|36857.9|36707.9|888
1622464800000|2021-05-31 12:40:00|36855|36705|36727.4|36577.4|36880.2|36730.2|36721.5|36571.5|1031
1622465100000|2021-05-31 12:45:00|36726.8|36576.8|36924.8|36774.8|36926.7|36776.7|36726.8|36576.8|983
1622465400000|2021-05-31 12:50:00|36927.8|36777.8|36856.8|36706.8|36962.1|36812.1|36856.8|36706.8|928
1622465700000|2021-05-31 12:55:00|36856.6|36706.6|36858.8|36708.8|36864.1|36714.1|36786.4|36636.4|917
1622466000000|2021-05-31 13:00:00|36858.3|36708.3|36818.7|36668.7|36927.2|36777.2|36789.8|36639.8|943
1622466300000|2021-05-31 13:05:00|36816.8|36666.8|36816.4|36666.4|36845.4|36695.4|36701.5|36551.5|912
1622466600000|2021-05-31 13:10:00|36815.9|36665.9|36934|36784|36967.1|36817.1|36811.3|36661.3|983
1622466900000|2021-05-31 13:15:00|36934.1|36784.1|37026.5|36876.5|37052.3|36902.3|36932.3|36782.3|927
1622467200000|2021-05-31 13:20:00|37030.2|36880.2|37111|36961|37138.1|36988.1|37006.3|36856.3|937
1622467500000|2021-05-31 13:25:00|37110.9|36960.9|37075.1|36925.1|37111.9|36961.9|37004.2|36854.2|946
1622467800000|2021-05-31 13:30:00|37075.3|36925.3|36987.3|36837.3|37116.6|36966.6|36976.4|36826.4|1004
1622468100000|2021-05-31 13:35:00|36988.6|36838.6|37008.3|36858.3|37039|36889|36875.3|36725.3|1046
1622468400000|2021-05-31 13:40:00|37005.1|36855.1|36733.7|36583.7|37014.4|36864.4|36657.2|36507.2|1064
1622468700000|2021-05-31 13:45:00|36733.3|36583.3|36662.4|36512.4|36733.3|36583.3|36632.9|36482.9|1028
1622469000000|2021-05-31 13:50:00|36662.9|36512.9|37027.8|36877.8|37062.1|36912.1|36661.8|36511.8|1101
1622469300000|2021-05-31 13:55:00|37024.4|36874.4|36819.4|36669.4|37030.7|36880.7|36809.8|36659.8|1061
1622469600000|2021-05-31 14:00:00|36819.5|36669.5|36662.5|36512.5|36875.4|36725.4|36662.5|36512.5|1020
1622469900000|2021-05-31 14:05:00|36664|36514|36531.4|36381.4|36715.2|36565.2|36512.1|36362.1|991
1622470200000|2021-05-31 14:10:00|36532.2|36382.2|36514.2|36364.2|36598|36448|36492.9|36342.9|1025
1622470500000|2021-05-31 14:15:00|36512.8|36362.8|36599.8|36449.8|36647.4|36497.4|36507.9|36357.9|986
1622470800000|2021-05-31 14:20:00|36600|36450|36461.9|36311.9|36631.1|36481.1|36454.4|36304.4|1014
1622471100000|2021-05-31 14:25:00|36461.7|36311.7|36529.1|36379.1|36544.8|36394.8|36449.5|36299.5|1006
1622471400000|2021-05-31 14:30:00|36529.8|36379.8|36552|36402|36626.4|36476.4|36529.8|36379.8|1009
1622471700000|2021-05-31 14:35:00|36552.5|36402.5|36627.5|36477.5|36653.1|36503.1|36538.1|36388.1|960
1622472000000|2021-05-31 14:40:00|36627.8|36477.8|36581.2|36431.2|36651.8|36501.8|36580.8|36430.8|865
1622472300000|2021-05-31 14:45:00|36580.8|36430.8|36731.7|36581.7|36739.3|36589.3|36577.7|36427.7|990
1622472600000|2021-05-31 14:50:00|36731.9|36581.9|36755.4|36605.4|36838.9|36688.9|36703.3|36553.3|958
1622472900000|2021-05-31 14:55:00|36753|36603|36710.1|36560.1|36756.7|36606.7|36667.2|36517.2|872
1622473200000|2021-05-31 15:00:00|36709|36559|36920.4|36770.4|36921.5|36771.5|36681.8|36531.8|1029
1622473500000|2021-05-31 15:05:00|36923.9|36773.9|36838.4|36688.4|36924.2|36774.2|36819|36669|969
1622473800000|2021-05-31 15:10:00|36838.6|36688.6|36916|36766|36922.6|36772.6|36837.4|36687.4|878
1622474100000|2021-05-31 15:15:00|36916.2|36766.2|37078.7|36928.7|37082.1|36932.1|36883.5|36733.5|977
1622474400000|2021-05-31 15:20:00|37078|36928|37159.2|37009.2|37208|37058|37063.4|36913.4|997
1622474700000|2021-05-31 15:25:00|37159|37009|37057.7|36907.7|37167.6|37017.6|37029.7|36879.7|881
1622475000000|2021-05-31 15:30:00|37057.9|36907.9|37072.4|36922.4|37116.4|36966.4|36988|36838|896
1622475300000|2021-05-31 15:35:00|37071.9|36921.9|37073.7|36923.7|37189|37039|37047.4|36897.4|992
1622475600000|2021-05-31 15:40:00|37073.6|36923.6|37020.2|36870.2|37088.2|36938.2|36949.8|36799.8|883
1622475900000|2021-05-31 15:45:00|37021.7|36871.7|37036.9|36886.9|37085.1|36935.1|36997.9|36847.9|818
1622476200000|2021-05-31 15:50:00|37035.7|36885.7|36944.4|36794.4|37035.7|36885.7|36852.6|36702.6|981
1622476500000|2021-05-31 15:55:00|36944.3|36794.3|37059.8|36909.8|37072.7|36922.7|36939.9|36789.9|897
1622476800000|2021-05-31 16:00:00|37058|36908|37094.9|36944.9|37130.2|36980.2|36953.4|36803.4|1043
1622477100000|2021-05-31 16:05:00|37095.4|36945.4|37078.2|36928.2|37156.7|37006.7|37016.4|36866.4|1108
1622477400000|2021-05-31 16:10:00|37073.4|36923.4|37218.4|37068.4|37236.9|37086.9|37059.7|36909.7|1052
1622477700000|2021-05-31 16:15:00|37218.2|37068.2|37499.5|37349.5|37518.2|37368.2|37218.2|37068.2|1093
1622478000000|2021-05-31 16:20:00|37499.6|37349.6|37508.6|37358.6|37558.7|37408.7|37448.7|37298.7|1063
1622478300000|2021-05-31 16:25:00|37507|37357|37267.1|37117.1|37513.9|37363.9|37192.5|37042.5|1073
1622478600000|2021-05-31 16:30:00|37265.2|37115.2|37204.6|37054.6|37359.7|37209.7|37174.5|37024.5|1032
1622478900000|2021-05-31 16:35:00|37204.8|37054.8|37162.3|37012.3|37221.2|37071.2|37080.6|36930.6|976
1622479200000|2021-05-31 16:40:00|37157.8|37007.8|37143.6|36993.6|37174|37024|37096.1|36946.1|913
1622479500000|2021-05-31 16:45:00|37144|36994|37276.1|37126.1|37276.1|37126.1|37139|36989|1027
1622479800000|2021-05-31 16:50:00|37274.5|37124.5|37171.7|37021.7|37292.5|37142.5|37092.4|36942.4|1004
1622480100000|2021-05-31 16:55:00|37171.6|37021.6|37209.8|37059.8|37222.6|37072.6|37154.2|37004.2|922
1622480400000|2021-05-31 17:00:00|37209.4|37059.4|37023.3|36873.3|37245.2|37095.2|36939.4|36789.4|1065
1622480700000|2021-05-31 17:05:00|37023.2|36873.2|37067.1|36917.1|37142.1|36992.1|36976.2|36826.2|942
1622481000000|2021-05-31 17:10:00|37067.3|36917.3|37098.4|36948.4|37123.8|36973.8|36984.8|36834.8|959
1622481300000|2021-05-31 17:15:00|37099|36949|36888.5|36738.5|37103.6|36953.6|36873.6|36723.6|947
1622481600000|2021-05-31 17:20:00|36886.7|36736.7|36984.1|36834.1|37007.9|36857.9|36885.7|36735.7|912
1622481900000|2021-05-31 17:25:00|36984.3|36834.3|36956.8|36806.8|37001.7|36851.7|36876.9|36726.9|891
1622482200000|2021-05-31 17:30:00|36957.1|36807.1|36857.7|36707.7|36985.7|36835.7|36817.3|36667.3|936
1622482500000|2021-05-31 17:35:00|36855.1|36705.1|36849.4|36699.4|36891.8|36741.8|36826.5|36676.5|1032
1622482800000|2021-05-31 17:40:00|36849.5|36699.5|36874.3|36724.3|36895.7|36745.7|36847|36697|885
1622483100000|2021-05-31 17:45:00|36873.7|36723.7|36919.7|36769.7|36927.6|36777.6|36814.3|36664.3|1014
1622483400000|2021-05-31 17:50:00|36920.6|36770.6|36958.8|36808.8|36969.7|36819.7|36888.8|36738.8|871
1622483700000|2021-05-31 17:55:00|36959.6|36809.6|37023|36873|37028.9|36878.9|36947.8|36797.8|961
1622484000000|2021-05-31 18:00:00|37022.9|36872.9|36971.9|36821.9|37035.1|36885.1|36922.7|36772.7|916
1622484300000|2021-05-31 18:05:00|36972.6|36822.6|36937.9|36787.9|36973.7|36823.7|36906.5|36756.5|837
1622484600000|2021-05-31 18:10:00|36937.7|36787.7|36857.1|36707.1|36959.2|36809.2|36848.3|36698.3|902
1622484900000|2021-05-31 18:15:00|36857|36707|36890.8|36740.8|36927.1|36777.1|36837.3|36687.3|817
1622485200000|2021-05-31 18:20:00|36891.2|36741.2|36854.9|36704.9|36947|36797|36789.5|36639.5|868
1622485500000|2021-05-31 18:25:00|36855.6|36705.6|36851.1|36701.1|36888.5|36738.5|36808.3|36658.3|967
1622485800000|2021-05-31 18:30:00|36851|36701|36822.4|36672.4|36875.2|36725.2|36814.2|36664.2|837
1622486100000|2021-05-31 18:35:00|36823.4|36673.4|36817|36667|36859.6|36709.6|36788.7|36638.7|854
1622486400000|2021-05-31 18:40:00|36818.4|36668.4|36764.8|36614.8|36835.5|36685.5|36730.5|36580.5|910
1622486700000|2021-05-31 18:45:00|36764|36614|36731.8|36581.8|36785.8|36635.8|36704.6|36554.6|948
1622487000000|2021-05-31 18:50:00|36733.8|36583.8|36746|36596|36778.1|36628.1|36701.7|36551.7|927
1622487300000|2021-05-31 18:55:00|36753.6|36603.6|36777.6|36627.6|36794.8|36644.8|36749.7|36599.7|874
1622487600000|2021-05-31 19:00:00|36778.9|36628.9|36749|36599|36824.6|36674.6|36747.1|36597.1|907
1622487900000|2021-05-31 19:05:00|36749.3|36599.3|36826.9|36676.9|36842.7|36692.7|36726.1|36576.1|882
1622488200000|2021-05-31 19:10:00|36830.5|36680.5|36839.6|36689.6|36864.6|36714.6|36821.7|36671.7|731
1622488500000|2021-05-31 19:15:00|36839|36689|36840.6|36690.6|36851.1|36701.1|36786.1|36636.1|757
1622488800000|2021-05-31 19:20:00|36840.3|36690.3|36768.9|36618.9|36842.5|36692.5|36761.4|36611.4|711
1622489100000|2021-05-31 19:25:00|36768|36618|36784.7|36634.7|36810.9|36660.9|36739.6|36589.6|808
1622489400000|2021-05-31 19:30:00|36784.9|36634.9|36656|36506|36805|36655|36650.3|36500.3|872
1622489700000|2021-05-31 19:35:00|36655.9|36505.9|36648.1|36498.1|36728.5|36578.5|36616.8|36466.8|854
1622490000000|2021-05-31 19:40:00|36648.5|36498.5|36720.4|36570.4|36730.7|36580.7|36646.8|36496.8|869
1622490300000|2021-05-31 19:45:00|36721.6|36571.6|36687.5|36537.5|36768.2|36618.2|36682.9|36532.9|774
1622490600000|2021-05-31 19:50:00|36687.3|36537.3|36838.7|36688.7|36844.6|36694.6|36687.3|36537.3|886
1622490900000|2021-05-31 19:55:00|36840.3|36690.3|36954.4|36804.4|36955|36805|36820.3|36670.3|911
1622491200000|2021-05-31 20:00:00|36954.7|36804.7|37043.6|36893.6|37056.4|36906.4|36954|36804|912
1622491500000|2021-05-31 20:05:00|37043.2|36893.2|36957.9|36807.9|37043.7|36893.7|36937.9|36787.9|889
1622491800000|2021-05-31 20:10:00|36959|36809|36894|36744|36961.4|36811.4|36861.1|36711.1|961
1622492100000|2021-05-31 20:15:00|36894.7|36744.7|36805.4|36655.4|36918.2|36768.2|36802|36652|897
1622492400000|2021-05-31 20:20:00|36802.5|36652.5|36800.3|36650.3|36813.3|36663.3|36765.1|36615.1|861
1622492700000|2021-05-31 20:25:00|36801.5|36651.5|36857.3|36707.3|36859.5|36709.5|36780.7|36630.7|782
1622493000000|2021-05-31 20:30:00|36857.4|36707.4|36862.4|36712.4|36882.9|36732.9|36816.5|36666.5|888
1622493300000|2021-05-31 20:35:00|36861.4|36711.4|36732.5|36582.5|36862.6|36712.6|36709.8|36559.8|984
1622493600000|2021-05-31 20:40:00|36732|36582|36690.7|36540.7|36757.7|36607.7|36660.2|36510.2|964
1622493900000|2021-05-31 20:45:00|36691.1|36541.1|36792.3|36642.3|36795.3|36645.3|36686.9|36536.9|974
1622494200000|2021-05-31 20:50:00|36793.1|36643.1|36739.7|36589.7|36794.6|36644.6|36728.3|36578.3|860
1622494500000|2021-05-31 20:55:00|36739.3|36589.3|36760.6|36610.6|36764.5|36614.5|36702.9|36552.9|874
1622494800000|2021-05-31 21:00:00|36760.3|36610.3|36845.5|36695.5|36846|36696|36760.3|36610.3|813
1622495100000|2021-05-31 21:05:00|36847.1|36697.1|36875.6|36725.6|36879.6|36729.6|36817.6|36667.6|765
1622495400000|2021-05-31 21:10:00|36875.9|36725.9|36906|36756|36913.9|36763.9|36854.1|36704.1|708
1622495700000|2021-05-31 21:15:00|36906.7|36756.7|36882.3|36732.3|36954.5|36804.5|36860.9|36710.9|837
1622496000000|2021-05-31 21:20:00|36883|36733|36825.1|36675.1|36906.6|36756.6|36819.4|36669.4|810
1622496300000|2021-05-31 21:25:00|36825.2|36675.2|36851|36701|36856.5|36706.5|36812.8|36662.8|753
1622496600000|2021-05-31 21:30:00|36850.9|36700.9|36728.9|36578.9|36850.9|36700.9|36728.6|36578.6|513
1622496900000|2021-05-31 21:35:00|36728.4|36578.4|36772|36622|36781.9|36631.9|36721.7|36571.7|663
1622497200000|2021-05-31 21:40:00|36773.6|36623.6|36860.1|36710.1|36887|36737|36773.6|36623.6|731
1622497500000|2021-05-31 21:45:00|36860.3|36710.3|36924.4|36774.4|36927.3|36777.3|36761.5|36611.5|735
1622497800000|2021-05-31 21:50:00|36926.2|36776.2|37018.4|36868.4|37129.8|36979.8|36909.4|36759.4|806
1622498100000|2021-05-31 21:55:00|37019.2|36869.2|37016.4|36866.4|37024|36874|36935.2|36785.2|756
1622498400000|2021-05-31 22:00:00|37016.7|36866.7|37138.6|36988.6|37145.2|36995.2|36961.3|36811.3|931
1622498700000|2021-05-31 22:05:00|37139.6|36989.6|37256|37106|37274.2|37124.2|37128.8|36978.8|983
1622499000000|2021-05-31 22:10:00|37260.5|37110.5|37282.3|37132.3|37335|37185|37223.1|37073.1|985
1622499300000|2021-05-31 22:15:00|37283.2|37133.2|37220.4|37070.4|37303.8|37153.8|37188.5|37038.5|1013
1622499600000|2021-05-31 22:20:00|37222.5|37072.5|37241.3|37091.3|37260.1|37110.1|37190.7|37040.7|1004
1622499900000|2021-05-31 22:25:00|37241.9|37091.9|37198|37048|37257.6|37107.6|37197.2|37047.2|1003
1622500200000|2021-05-31 22:30:00|37198.2|37048.2|37161.6|37011.6|37226.8|37076.8|37160.4|37010.4|1001
1622500500000|2021-05-31 22:35:00|37160.8|37010.8|37073.7|36923.7|37161.2|37011.2|37072.1|36922.1|1006
1622500800000|2021-05-31 22:40:00|37073.5|36923.5|37005.3|36855.3|37073.5|36923.5|36990.2|36840.2|948
1622501100000|2021-05-31 22:45:00|37005.9|36855.9|37071.5|36921.5|37071.9|36921.9|36990|36840|965
1622501400000|2021-05-31 22:50:00|37071.1|36921.1|37034.9|36884.9|37084.4|36934.4|37031.4|36881.4|830
1622501700000|2021-05-31 22:55:00|37035.1|36885.1|36968.7|36818.7|37060.4|36910.4|36949.2|36799.2|956
1622502000000|2021-05-31 23:00:00|36968.8|36818.8|36999.5|36849.5|37022.5|36872.5|36916|36766|905
1622502300000|2021-05-31 23:05:00|36999.7|36849.7|37083.9|36933.9|37084.9|36934.9|36986.7|36836.7|798
1622502600000|2021-05-31 23:10:00|37085|36935|37112.4|36962.4|37119.2|36969.2|37062.1|36912.1|920
1622502900000|2021-05-31 23:15:00|37113.9|36963.9|37235.4|37085.4|37254.7|37104.7|37080.6|36930.6|978
1622503200000|2021-05-31 23:20:00|37237.1|37087.1|37337.8|37187.8|37349.2|37199.2|37224.1|37074.1|1007
1622503500000|2021-05-31 23:25:00|37336.5|37186.5|37389.5|37239.5|37396.8|37246.8|37272|37122|993
1622503800000|2021-05-31 23:30:00|37390|37240|37442.7|37292.7|37467.6|37317.6|37332.3|37182.3|952
1622504100000|2021-05-31 23:35:00|37441.7|37291.7|37559.2|37409.2|37572.2|37422.2|37403.9|37253.9|977
1622504400000|2021-05-31 23:40:00|37553.9|37403.9|37484.8|37334.8|37576.9|37426.9|37468.5|37318.5|1032
1622504700000|2021-05-31 23:45:00|37485|37335|37423.1|37273.1|37487.9|37337.9|37376.8|37226.8|1053
1622505000000|2021-05-31 23:50:00|37423|37273|37386.2|37236.2|37460.2|37310.2|37382|37232|964
1622505300000|2021-05-31 23:55:00|37384.1|37234.1|37353.3|37203.3|37424.1|37274.1|37351.6|37201.6|940
1622505600000|2021-06-01 00:00:00|37352.3|37202.3|37681.8|37531.8|37685.2|37535.2|37224.3|37074.3|1068
1622505900000|2021-06-01 00:05:00|37682.1|37532.1|37646.1|37496.1|37735.7|37585.7|37600.1|37450.1|1025
1622506200000|2021-06-01 00:10:00|37648.4|37498.4|37627.2|37477.2|37721|37571|37627.2|37477.2|902
1622506500000|2021-06-01 00:15:00|37627.3|37477.3|37570.4|37420.4|37673.9|37523.9|37569.4|37419.4|788
1622506800000|2021-06-01 00:20:00|37572.5|37422.5|37698.1|37548.1|37727|37577|37562.8|37412.8|844
1622507100000|2021-06-01 00:25:00|37698.3|37548.3|37800.8|37650.8|37809|37659|37696.1|37546.1|744
1622507400000|2021-06-01 00:30:00|37800.1|37650.1|37720.6|37570.6|37803.3|37653.3|37718.7|37568.7|740
1622507700000|2021-06-01 00:35:00|37720.5|37570.5|37845.4|37695.4|37848.4|37698.4|37668.3|37518.3|884
1622508000000|2021-06-01 00:40:00|37845|37695|37807.6|37657.6|37873.6|37723.6|37798.2|37648.2|850
1622508300000|2021-06-01 00:45:00|37811.1|37661.1|37742.3|37592.3|37839.2|37689.2|37739.1|37589.1|811
1622508600000|2021-06-01 00:50:00|37743.7|37593.7|37788.6|37638.6|37815.3|37665.3|37742.2|37592.2|807
1622508900000|2021-06-01 00:55:00|37788.2|37638.2|37870.3|37720.3|37967.8|37817.8|37780.6|37630.6|943
1622509200000|2021-06-01 01:00:00|37881.8|37731.8|37853.3|37703.3|37884|37734|37806.8|37656.8|821
1622509500000|2021-06-01 01:05:00|37854.4|37704.4|37794.6|37644.6|37854.4|37704.4|37754.2|37604.2|846
1622509800000|2021-06-01 01:10:00|37794.1|37644.1|37757.3|37607.3|37796.5|37646.5|37690.3|37540.3|974
1622510100000|2021-06-01 01:15:00|37758|37608|37690.7|37540.7|37802|37652|37688.5|37538.5|859
1622510400000|2021-06-01 01:20:00|37692.2|37542.2|37592|37442|37714.8|37564.8|37589.9|37439.9|899
1622510700000|2021-06-01 01:25:00|37592.6|37442.6|37571|37421|37592.6|37442.6|37455|37305|963
1622511000000|2021-06-01 01:30:00|37569.5|37419.5|37355.8|37205.8|37569.5|37419.5|37347.6|37197.6|1017
1622511300000|2021-06-01 01:35:00|37355.1|37205.1|37453.9|37303.9|37470.4|37320.4|37354.6|37204.6|906
1622511600000|2021-06-01 01:40:00|37454.2|37304.2|37452.9|37302.9|37496.6|37346.6|37426.9|37276.9|831
1622511900000|2021-06-01 01:45:00|37450.5|37300.5|37405.6|37255.6|37450.5|37300.5|37355.9|37205.9|843
1622512200000|2021-06-01 01:50:00|37406.2|37256.2|37404.7|37254.7|37445.5|37295.5|37374.4|37224.4|769
1622512500000|2021-06-01 01:55:00|37404.1|37254.1|37296.2|37146.2|37411.5|37261.5|37255.1|37105.1|874
1622512800000|2021-06-01 02:00:00|37293.7|37143.7|37336.5|37186.5|37363.8|37213.8|37283.2|37133.2|795
1622513100000|2021-06-01 02:05:00|37336.3|37186.3|37077.5|36927.5|37337.7|37187.7|37036.2|36886.2|987
1622513400000|2021-06-01 02:10:00|37077.6|36927.6|36962.8|36812.8|37094.9|36944.9|36868.4|36718.4|1030
1622513700000|2021-06-01 02:15:00|36961.5|36811.5|36811.9|36661.9|37009.2|36859.2|36719.7|36569.7|962
1622514000000|2021-06-01 02:20:00|36812.4|36662.4|36906.6|36756.6|36928.5|36778.5|36780.8|36630.8|931
1622514300000|2021-06-01 02:25:00|36904.4|36754.4|36868.7|36718.7|36948.1|36798.1|36868.7|36718.7|961
1622514600000|2021-06-01 02:30:00|36866.7|36716.7|36990.5|36840.5|36998|36848|36864.5|36714.5|955
1622514900000|2021-06-01 02:35:00|36991.6|36841.6|37016.1|36866.1|37027.5|36877.5|36965.3|36815.3|967
1622515200000|2021-06-01 02:40:00|37019.1|36869.1|36907.8|36757.8|37022.3|36872.3|36852.6|36702.6|931
1622515500000|2021-06-01 02:45:00|36913.2|36763.2|36880|36730|36920.1|36770.1|36842.3|36692.3|973
1622515800000|2021-06-01 02:50:00|36880.1|36730.1|36838|36688|36914.3|36764.3|36800.7|36650.7|902
1622516100000|2021-06-01 02:55:00|36840.8|36690.8|36929|36779|36930|36780|36840.8|36690.8|876
1622516400000|2021-06-01 03:00:00|36929.1|36779.1|36867.5|36717.5|36929.1|36779.1|36842|36692|833
1622516700000|2021-06-01 03:05:00|36869.5|36719.5|37022.2|36872.2|37041.1|36891.1|36869.5|36719.5|828
1622517000000|2021-06-01 03:10:00|37023.3|36873.3|37057.7|36907.7|37063.3|36913.3|36976.9|36826.9|864
1622517300000|2021-06-01 03:15:00|37057.9|36907.9|37165.8|37015.8|37182.5|37032.5|37057.3|36907.3|834
1622517600000|2021-06-01 03:20:00|37177.3|37027.3|37113.7|36963.7|37189.6|37039.6|37109.5|36959.5|696
1622517900000|2021-06-01 03:25:00|37113.3|36963.3|36963.7|36813.7|37126.1|36976.1|36963.7|36813.7|887
1622518200000|2021-06-01 03:30:00|36963|36813|36651.6|36501.6|36963|36813|36629|36479|1046
1622518500000|2021-06-01 03:35:00|36653|36503|36779.1|36629.1|36789.3|36639.3|36641.3|36491.3|927
1622518800000|2021-06-01 03:40:00|36780|36630|36738.8|36588.8|36781|36631|36677.8|36527.8|843
1622519100000|2021-06-01 03:45:00|36738.2|36588.2|36668.2|36518.2|36738.2|36588.2|36579.9|36429.9|885
1622519400000|2021-06-01 03:50:00|36667.6|36517.6|36811.8|36661.8|36830.2|36680.2|36663.9|36513.9|829
1622519700000|2021-06-01 03:55:00|36810.8|36660.8|36782.5|36632.5|36859.5|36709.5|36765.9|36615.9|957
1622520000000|2021-06-01 04:00:00|36782.8|36632.8|36847.7|36697.7|36866.5|36716.5|36642.8|36492.8|957
1622520300000|2021-06-01 04:05:00|36847.6|36697.6|36741.8|36591.8|36848.7|36698.7|36672.4|36522.4|970
1622520600000|2021-06-01 04:10:00|36741.9|36591.9|36787.7|36637.7|36824.9|36674.9|36732.6|36582.6|845
1622520900000|2021-06-01 04:15:00|36788.6|36638.6|36739.8|36589.8|36788.6|36638.6|36701.3|36551.3|852
1622521200000|2021-06-01 04:20:00|36740.4|36590.4|36809.6|36659.6|36821.6|36671.6|36740.4|36590.4|857
1622521500000|2021-06-01 04:25:00|36809.7|36659.7|36907.1|36757.1|36907.1|36757.1|36796.8|36646.8|862
1622521800000|2021-06-01 04:30:00|36906.8|36756.8|36900.8|36750.8|36920.4|36770.4|36865.5|36715.5|793
1622522100000|2021-06-01 04:35:00|36900.7|36750.7|37008.5|36858.5|37026.9|36876.9|36898.8|36748.8|885
1622522400000|2021-06-01 04:40:00|37008.6|36858.6|36975.2|36825.2|37008.6|36858.6|36946.3|36796.3|832
1622522700000|2021-06-01 04:45:00|36973.6|36823.6|36939.7|36789.7|36973.6|36823.6|36910|36760|789
1622523000000|2021-06-01 04:50:00|36941.3|36791.3|36913.3|36763.3|36941.8|36791.8|36879.6|36729.6|698
1622523300000|2021-06-01 04:55:00|36915.1|36765.1|36826.7|36676.7|36926.1|36776.1|36815.7|36665.7|735
1622523600000|2021-06-01 05:00:00|36826.2|36676.2|36935.9|36785.9|36948.7|36798.7|36802.9|36652.9|955
1622523900000|2021-06-01 05:05:00|36936|36786|36975.4|36825.4|36991.3|36841.3|36894.3|36744.3|805
1622524200000|2021-06-01 05:10:00|36975.3|36825.3|36952|36802|37016.8|36866.8|36941.2|36791.2|700
1622524500000|2021-06-01 05:15:00|36952.1|36802.1|37109.7|36959.7|37109.7|36959.7|36911.9|36761.9|853
1622524800000|2021-06-01 05:20:00|37110.1|36960.1|37048|36898|37112.1|36962.1|37041.4|36891.4|736
1622525100000|2021-06-01 05:25:00|37049.4|36899.4|37048.5|36898.5|37052.5|36902.5|36995.2|36845.2|754
1622525400000|2021-06-01 05:30:00|37048.3|36898.3|37165.6|37015.6|37177.1|37027.1|37038.3|36888.3|811
1622525700000|2021-06-01 05:35:00|37165.7|37015.7|37215.3|37065.3|37215.3|37065.3|37134.1|36984.1|723
1622526000000|2021-06-01 05:40:00|37214.8|37064.8|37193.4|37043.4|37219.7|37069.7|37187.7|37037.7|716
1622526300000|2021-06-01 05:45:00|37192.5|37042.5|37320.2|37170.2|37401.2|37251.2|37192.5|37042.5|901
1622526600000|2021-06-01 05:50:00|37320.5|37170.5|37350.9|37200.9|37402.2|37252.2|37319.7|37169.7|744
1622526900000|2021-06-01 05:55:00|37350.6|37200.6|37365.2|37215.2|37428.2|37278.2|37285.7|37135.7|892
1622527200000|2021-06-01 06:00:00|37366.2|37216.2|37422.8|37272.8|37426.8|37276.8|37274.8|37124.8|941
1622527500000|2021-06-01 06:05:00|37422.6|37272.6|37481.7|37331.7|37507.9|37357.9|37362.9|37212.9|861
1622527800000|2021-06-01 06:10:00|37481.2|37331.2|37449.5|37299.5|37485|37335|37411.6|37261.6|774
1622528100000|2021-06-01 06:15:00|37449.7|37299.7|37327.4|37177.4|37449.7|37299.7|37302.8|37152.8|883
1622528400000|2021-06-01 06:20:00|37328|37178|37122.7|36972.7|37328|37178|37109.6|36959.6|858
1622528700000|2021-06-01 06:25:00|37122.3|36972.3|37189.6|37039.6|37200.9|37050.9|37120.3|36970.3|748
1622529000000|2021-06-01 06:30:00|37187.8|37037.8|36871.9|36721.9|37192.7|37042.7|36871.9|36721.9|992
1622529300000|2021-06-01 06:35:00|36871.7|36721.7|36939.7|36789.7|36944.1|36794.1|36868.1|36718.1|937
1622529600000|2021-06-01 06:40:00|36939|36789|36926.1|36776.1|36952.6|36802.6|36885.6|36735.6|809
1622529900000|2021-06-01 06:45:00|36924.8|36774.8|36941.6|36791.6|36943.2|36793.2|36818.5|36668.5|962
1622530200000|2021-06-01 06:50:00|36941.5|36791.5|36984.7|36834.7|37021.5|36871.5|36900.5|36750.5|905
1622530500000|2021-06-01 06:55:00|36984.4|36834.4|37009.7|36859.7|37046.6|36896.6|36984.4|36834.4|816
1622530800000|2021-06-01 07:00:00|37009.9|36859.9|37229.7|37079.7|37240.1|37090.1|37009.7|36859.7|940
1622531100000|2021-06-01 07:05:00|37229.2|37079.2|37117.9|36967.9|37229.9|37079.9|37078.8|36928.8|939
1622531400000|2021-06-01 07:10:00|37117.3|36967.3|36993.1|36843.1|37118.5|36968.5|36886.2|36736.2|992
1622531700000|2021-06-01 07:15:00|36992.7|36842.7|36914.5|36764.5|36997|36847|36890.6|36740.6|992
1622532000000|2021-06-01 07:20:00|36914.1|36764.1|36973.4|36823.4|36991.7|36841.7|36910.7|36760.7|911
1622532300000|2021-06-01 07:25:00|36973.9|36823.9|36865|36715|36973.9|36823.9|36858.9|36708.9|903
1622532600000|2021-06-01 07:30:00|36863.4|36713.4|36749.2|36599.2|36916.9|36766.9|36747.2|36597.2|878
1622532900000|2021-06-01 07:35:00|36745.4|36595.4|36849.7|36699.7|36856.9|36706.9|36744.8|36594.8|1010
1622533200000|2021-06-01 07:40:00|36849.6|36699.6|36852.8|36702.8|36937.7|36787.7|36825.7|36675.7|965
1622533500000|2021-06-01 07:45:00|36850.5|36700.5|36886.6|36736.6|36913|36763|36818.9|36668.9|908
1622533800000|2021-06-01 07:50:00|36885.1|36735.1|36901.8|36751.8|36928.6|36778.6|36881.7|36731.7|717
1622534100000|2021-06-01 07:55:00|36901.7|36751.7|36909.7|36759.7|36941.8|36791.8|36869.5|36719.5|748
1622534400000|2021-06-01 08:00:00|36910.2|36760.2|36764.1|36614.1|36987.4|36837.4|36757|36607|976
1622534700000|2021-06-01 08:05:00|36763.8|36613.8|36679.7|36529.7|36780.2|36630.2|36672.6|36522.6|1046
1622535000000|2021-06-01 08:10:00|36682.6|36532.6|36353.3|36203.3|36698.7|36548.7|36277.2|36127.2|1098
1622535300000|2021-06-01 08:15:00|36347.6|36197.6|36297.3|36147.3|36408.1|36258.1|36153.7|36003.7|1128
1622535600000|2021-06-01 08:20:00|36296.9|36146.9|36285|36135|36366.6|36216.6|36264.8|36114.8|1061
1622535900000|2021-06-01 08:25:00|36286.5|36136.5|36261.8|36111.8|36327.5|36177.5|36242.4|36092.4|976
1622536200000|2021-06-01 08:30:00|36260.5|36110.5|36184.8|36034.8|36311.2|36161.2|36106.8|35956.8|1048
1622536500000|2021-06-01 08:35:00|36183.6|36033.6|36259.2|36109.2|36270.2|36120.2|36180.4|36030.4|954
1622536800000|2021-06-01 08:40:00|36258.4|36108.4|36127|35977|36284.7|36134.7|36045|35895|931
1622537100000|2021-06-01 08:45:00|36131.4|35981.4|36180|36030|36201.5|36051.5|36009.6|35859.6|955
1622537400000|2021-06-01 08:50:00|36182.4|36032.4|36285.6|36135.6|36286.9|36136.9|36164.8|36014.8|893
1622537700000|2021-06-01 08:55:00|36285.2|36135.2|36272.6|36122.6|36292.5|36142.5|36192.4|36042.4|770
1622538000000|2021-06-01 09:00:00|36272.4|36122.4|36334.4|36184.4|36367|36217|36238.7|36088.7|879
1622538300000|2021-06-01 09:05:00|36334.8|36184.8|36402.1|36252.1|36412.9|36262.9|36328.6|36178.6|725
1622538600000|2021-06-01 09:10:00|36402.7|36252.7|36315.1|36165.1|36402.7|36252.7|36314.7|36164.7|698
1622538900000|2021-06-01 09:15:00|36314.9|36164.9|36318.1|36168.1|36333.7|36183.7|36213.5|36063.5|796
1622539200000|2021-06-01 09:20:00|36318.2|36168.2|36199.1|36049.1|36337.7|36187.7|36168.4|36018.4|907
1622539500000|2021-06-01 09:25:00|36196.7|36046.7|36154.1|36004.1|36244.2|36094.2|36139.5|35989.5|960
1622539800000|2021-06-01 09:30:00|36154|36004|36095.6|35945.6|36195.9|36045.9|36060.7|35910.7|997
1622540100000|2021-06-01 09:35:00|36091.6|35941.6|36260.5|36110.5|36312.1|36162.1|36088.9|35938.9|953
1622540400000|2021-06-01 09:40:00|36260.2|36110.2|36304|36154|36307.6|36157.6|36236|36086|929
1622540700000|2021-06-01 09:45:00|36303.7|36153.7|36384.4|36234.4|36421.4|36271.4|36303.2|36153.2|832
1622541000000|2021-06-01 09:50:00|36384|36234|36246|36096|36384|36234|36242.4|36092.4|972
1622541300000|2021-06-01 09:55:00|36246.3|36096.3|36315.3|36165.3|36328.9|36178.9|36207.8|36057.8|897
1622541600000|2021-06-01 10:00:00|36316.1|36166.1|36235.6|36085.6|36316.2|36166.2|36189.9|36039.9|934
1622541900000|2021-06-01 10:05:00|36235|36085|36400.2|36250.2|36415.7|36265.7|36234.5|36084.5|898
1622542200000|2021-06-01 10:10:00|36400.1|36250.1|36330.1|36180.1|36405.9|36255.9|36304.9|36154.9|958
1622542500000|2021-06-01 10:15:00|36330.2|36180.2|36501.6|36351.6|36510.8|36360.8|36329.7|36179.7|917
1622542800000|2021-06-01 10:20:00|36501.9|36351.9|36521.3|36371.3|36534.6|36384.6|36478.3|36328.3|901
1622543100000|2021-06-01 10:25:00|36519.9|36369.9|36534.5|36384.5|36543.1|36393.1|36496.4|36346.4|759
1622543400000|2021-06-01 10:30:00|36535.1|36385.1|36499|36349|36536|36386|36462.4|36312.4|758
1622543700000|2021-06-01 10:35:00|36499.1|36349.1|36454.2|36304.2|36508.9|36358.9|36434.5|36284.5|699
1622544000000|2021-06-01 10:40:00|36453.1|36303.1|36574.7|36424.7|36575.7|36425.7|36444.9|36294.9|894
1622544300000|2021-06-01 10:45:00|36574.9|36424.9|36383.4|36233.4|36642.3|36492.3|36367.8|36217.8|985
1622544600000|2021-06-01 10:50:00|36382.3|36232.3|36477.9|36327.9|36492.8|36342.8|36322.3|36172.3|856
1622544900000|2021-06-01 10:55:00|36476.7|36326.7|36514.4|36364.4|36544.3|36394.3|36426.5|36276.5|757
1622545200000|2021-06-01 11:00:00|36520.6|36370.6|36416.3|36266.3|36549.7|36399.7|36413.6|36263.6|673
1622545500000|2021-06-01 11:05:00|36416.8|36266.8|36493.5|36343.5|36501|36351|36378.8|36228.8|923
1622545800000|2021-06-01 11:10:00|36493.7|36343.7|36487.3|36337.3|36500.7|36350.7|36438.4|36288.4|906
1622546100000|2021-06-01 11:15:00|36486.9|36336.9|36590.1|36440.1|36604.2|36454.2|36486.8|36336.8|934
1622546400000|2021-06-01 11:20:00|36590.5|36440.5|36729|36579|36746.4|36596.4|36564.6|36414.6|958
1622546700000|2021-06-01 11:25:00|36729.5|36579.5|36669|36519|36733.7|36583.7|36664.4|36514.4|884
1622547000000|2021-06-01 11:30:00|36670.7|36520.7|36715.3|36565.3|36721.2|36571.2|36668.9|36518.9|954
1622547300000|2021-06-01 11:35:00|36715.8|36565.8|36739.9|36589.9|36798.2|36648.2|36683.3|36533.3|794
1622547600000|2021-06-01 11:40:00|36740.4|36590.4|36699.5|36549.5|36763.1|36613.1|36682.2|36532.2|735
1622547900000|2021-06-01 11:45:00|36700.3|36550.3|36676.3|36526.3|36708.4|36558.4|36637.4|36487.4|788
1622548200000|2021-06-01 11:50:00|36675.8|36525.8|36650|36500|36693.7|36543.7|36626.5|36476.5|845
1622548500000|2021-06-01 11:55:00|36650.2|36500.2|36668.1|36518.1|36707.8|36557.8|36648.6|36498.6|828
1622548800000|2021-06-01 12:00:00|36668.6|36518.6|36594.3|36444.3|36672.1|36522.1|36553.1|36403.1|916
1622549100000|2021-06-01 12:05:00|36594|36444|36429.3|36279.3|36615.7|36465.7|36429.3|36279.3|1006
1622549400000|2021-06-01 12:10:00|36425.4|36275.4|36290.8|36140.8|36443.1|36293.1|36260.5|36110.5|1071
1622549700000|2021-06-01 12:15:00|36291.9|36141.9|36330.3|36180.3|36342.2|36192.2|36235.2|36085.2|1010
1622550000000|2021-06-01 12:20:00|36328.1|36178.1|36373.4|36223.4|36400.6|36250.6|36307.7|36157.7|956
1622550300000|2021-06-01 12:25:00|36373.7|36223.7|36306.3|36156.3|36403.7|36253.7|36274.5|36124.5|935
1622550600000|2021-06-01 12:30:00|36308|36158|36435.6|36285.6|36441.2|36291.2|36306|36156|958
1622550900000|2021-06-01 12:35:00|36433.9|36283.9|36377.9|36227.9|36434.5|36284.5|36351.8|36201.8|903
1622551200000|2021-06-01 12:40:00|36379|36229|36377.4|36227.4|36435.5|36285.5|36365.7|36215.7|867
1622551500000|2021-06-01 12:45:00|36380.9|36230.9|36369.4|36219.4|36394.4|36244.4|36312.2|36162.2|963
1622551800000|2021-06-01 12:50:00|36369.3|36219.3|36305.9|36155.9|36387.4|36237.4|36257.1|36107.1|809
1622552100000|2021-06-01 12:55:00|36306.6|36156.6|36234.2|36084.2|36355|36205|36215.6|36065.6|928
1622552400000|2021-06-01 13:00:00|36234.8|36084.8|36074.1|35924.1|36283.6|36133.6|36074.1|35924.1|1047
1622552700000|2021-06-01 13:05:00|36068.5|35918.5|35882.3|35732.3|36142.3|35992.3|35831.4|35681.4|1076
1622553000000|2021-06-01 13:10:00|35882.4|35732.4|35873.9|35723.9|35929.4|35779.4|35860.2|35710.2|1016
1622553300000|2021-06-01 13:15:00|35875.2|35725.2|35974.5|35824.5|36050.1|35900.1|35821.4|35671.4|1026
1622553600000|2021-06-01 13:20:00|35975.5|35825.5|36078.1|35928.1|36078.8|35928.8|35974.2|35824.2|943
1622553900000|2021-06-01 13:25:00|36077.4|35927.4|36614.8|36464.8|36671.2|36521.2|36037.5|35887.5|1070
1622554200000|2021-06-01 13:30:00|36615.2|36465.2|36937.8|36787.8|37075.9|36925.9|36606.7|36456.7|916
1622554500000|2021-06-01 13:35:00|36939.3|36789.3|36941.3|36791.3|36953.2|36803.2|36863.3|36713.3|987
1622554800000|2021-06-01 13:40:00|36941.7|36791.7|37433.8|37283.8|37433.8|37283.8|36939.6|36789.6|1104
1622555100000|2021-06-01 13:45:00|37433.2|37283.2|37172.1|37022.1|37445.3|37295.3|37131.2|36981.2|1061
1622555400000|2021-06-01 13:50:00|37171.6|37021.6|37056.7|36906.7|37225.5|37075.5|37044|36894|1062
1622555700000|2021-06-01 13:55:00|37055.7|36905.7|37094.5|36944.5|37123.1|36973.1|36968.8|36818.8|1036
1622556000000|2021-06-01 14:00:00|37095.6|36945.6|37259.6|37109.6|37301.6|37151.6|37076.9|36926.9|1030
1622556300000|2021-06-01 14:05:00|37259.3|37109.3|37289.4|37139.4|37331.1|37181.1|37221.1|37071.1|1021
1622556600000|2021-06-01 14:10:00|37289.1|37139.1|37089.2|36939.2|37300.5|37150.5|37079.5|36929.5|997
1622556900000|2021-06-01 14:15:00|37089.1|36939.1|37026.2|36876.2|37089.1|36939.1|36878.8|36728.8|1046
1622557200000|2021-06-01 14:20:00|37027.1|36877.1|36890.1|36740.1|37027.1|36877.1|36798.4|36648.4|1088
1622557500000|2021-06-01 14:25:00|36888.9|36738.9|36918.6|36768.6|36926|36776|36802.4|36652.4|1039
1622557800000|2021-06-01 14:30:00|36918.5|36768.5|36939.3|36789.3|37018.9|36868.9|36866.7|36716.7|1029
1622558100000|2021-06-01 14:35:00|36938.8|36788.8|36902.7|36752.7|37000.1|36850.1|36863.6|36713.6|975
1622558400000|2021-06-01 14:40:00|36902.1|36752.1|36919.6|36769.6|36981.6|36831.6|36894.1|36744.1|986
1622558700000|2021-06-01 14:45:00|36918.3|36768.3|36799|36649|36953.8|36803.8|36792.1|36642.1|997
1622559000000|2021-06-01 14:50:00|36797.6|36647.6|36681.5|36531.5|36810.1|36660.1|36623.3|36473.3|1084
1622559300000|2021-06-01 14:55:00|36678.9|36528.9|36708.9|36558.9|36709.9|36559.9|36573.7|36423.7|1050
1622559600000|2021-06-01 15:00:00|36709|36559|36551.6|36401.6|36714.2|36564.2|36520|36370|988
1622559900000|2021-06-01 15:05:00|36550.5|36400.5|36302.3|36152.3|36571.4|36421.4|36295.2|36145.2|1037
1622560200000|2021-06-01 15:10:00|36302.6|36152.6|36354|36204|36437.7|36287.7|36302.1|36152.1|1012
1622560500000|2021-06-01 15:15:00|36357.4|36207.4|36293.7|36143.7|36445.7|36295.7|36228.8|36078.8|948
1622560800000|2021-06-01 15:20:00|36292.3|36142.3|36379.8|36229.8|36390.3|36240.3|36286.3|36136.3|1015
1622561100000|2021-06-01 15:25:00|36379.9|36229.9|36438.6|36288.6|36453.5|36303.5|36371.4|36221.4|948
1622561400000|2021-06-01 15:30:00|36438.2|36288.2|36307.6|36157.6|36438.7|36288.7|36269.3|36119.3|1026
1622561700000|2021-06-01 15:35:00|36308.9|36158.9|36325.1|36175.1|36330.5|36180.5|36156.7|36006.7|1068
1622562000000|2021-06-01 15:40:00|36324|36174|36343|36193|36394.8|36244.8|36271.9|36121.9|989
1622562300000|2021-06-01 15:45:00|36344.4|36194.4|36281.3|36131.3|36347|36197|36235.6|36085.6|1020
1622562600000|2021-06-01 15:50:00|36281.4|36131.4|36242.2|36092.2|36313.4|36163.4|36207.2|36057.2|1036
1622562900000|2021-06-01 15:55:00|36243.2|36093.2|36303.1|36153.1|36341.5|36191.5|36243.2|36093.2|946
1622563200000|2021-06-01 16:00:00|36305|36155|36176.1|36026.1|36514.8|36364.8|36168.1|36018.1|1104
1622563500000|2021-06-01 16:05:00|36174.2|36024.2|36215.6|36065.6|36242.3|36092.3|36138.2|35988.2|1057
1622563800000|2021-06-01 16:10:00|36214.6|36064.6|36289|36139|36362.9|36212.9|36205.5|36055.5|1028
1622564100000|2021-06-01 16:15:00|36288|36138|36388.5|36238.5|36396.7|36246.7|36247.2|36097.2|961
1622564400000|2021-06-01 16:20:00|36388.9|36238.9|36355.5|36205.5|36437.6|36287.6|36308.9|36158.9|982
1622564700000|2021-06-01 16:25:00|36353.7|36203.7|36386.2|36236.2|36403.9|36253.9|36300.5|36150.5|898
1622565000000|2021-06-01 16:30:00|36386.1|36236.1|36341.1|36191.1|36401.2|36251.2|36327.4|36177.4|956
1622565300000|2021-06-01 16:35:00|36341.8|36191.8|36314.3|36164.3|36378.9|36228.9|36265.9|36115.9|970
1622565600000|2021-06-01 16:40:00|36314.2|36164.2|36329.4|36179.4|36334.5|36184.5|36223.5|36073.5|883
1622565900000|2021-06-01 16:45:00|36331.3|36181.3|36093.9|35943.9|36334|36184|36088.8|35938.8|1020
1622566200000|2021-06-01 16:50:00|36091|35941|35968.1|35818.1|36126.7|35976.7|35905.4|35755.4|1086
1622566500000|2021-06-01 16:55:00|35965.5|35815.5|36028.8|35878.8|36050.8|35900.8|35886.1|35736.1|1026
1622566800000|2021-06-01 17:00:00|36016.6|35866.6|35954.1|35804.1|36058.5|35908.5|35897.1|35747.1|1060
1622567100000|2021-06-01 17:05:00|35952.8|35802.8|35935.2|35785.2|36002.2|35852.2|35929.2|35779.2|927
1622567400000|2021-06-01 17:10:00|35936.2|35786.2|35867.7|35717.7|35944.8|35794.8|35801.7|35651.7|922
1622567700000|2021-06-01 17:15:00|35868.8|35718.8|36002.8|35852.8|36019.1|35869.1|35856.2|35706.2|960
1622568000000|2021-06-01 17:20:00|36003.1|35853.1|35965|35815|36021.5|35871.5|35931.5|35781.5|954
1622568300000|2021-06-01 17:25:00|35968.7|35818.7|35969.8|35819.8|36060.1|35910.1|35958.7|35808.7|908
1622568600000|2021-06-01 17:30:00|35970.6|35820.6|36094.9|35944.9|36100.1|35950.1|35930.7|35780.7|953
1622568900000|2021-06-01 17:35:00|36095.6|35945.6|36233.2|36083.2|36233.2|36083.2|36067.6|35917.6|980
1622569200000|2021-06-01 17:40:00|36235|36085|36197.2|36047.2|36286|36136|36168.5|36018.5|916
1622569500000|2021-06-01 17:45:00|36197.4|36047.4|36152.4|36002.4|36219.7|36069.7|36135.9|35985.9|851
1622569800000|2021-06-01 17:50:00|36153|36003|36247.4|36097.4|36259.3|36109.3|36137.9|35987.9|961
1622570100000|2021-06-01 17:55:00|36247.3|36097.3|36232.9|36082.9|36271.8|36121.8|36213.8|36063.8|870
1622570400000|2021-06-01 18:00:00|36233|36083|36266.8|36116.8|36313.8|36163.8|36208.8|36058.8|958
1622570700000|2021-06-01 18:05:00|36267|36117|36283.6|36133.6|36301.9|36151.9|36186.5|36036.5|850
1622571000000|2021-06-01 18:10:00|36281.4|36131.4|36259.6|36109.6|36284.4|36134.4|36230.9|36080.9|827
1622571300000|2021-06-01 18:15:00|36259.4|36109.4|36303.1|36153.1|36330.8|36180.8|36259.4|36109.4|894
1622571600000|2021-06-01 18:20:00|36305.3|36155.3|36339.1|36189.1|36341.2|36191.2|36234.8|36084.8|870
1622571900000|2021-06-01 18:25:00|36340|36190|36303.8|36153.8|36341.7|36191.7|36284.2|36134.2|734
1622572200000|2021-06-01 18:30:00|36303.7|36153.7|36444.7|36294.7|36452.7|36302.7|36217.2|36067.2|938
1622572500000|2021-06-01 18:35:00|36444.8|36294.8|36428.4|36278.4|36465.2|36315.2|36365.8|36215.8|898
1622572800000|2021-06-01 18:40:00|36428.9|36278.9|36509.8|36359.8|36559.2|36409.2|36384.5|36234.5|915
1622573100000|2021-06-01 18:45:00|36509.6|36359.6|36464.8|36314.8|36509.6|36359.6|36436.5|36286.5|973
1622573400000|2021-06-01 18:50:00|36465.8|36315.8|36379.5|36229.5|36466.4|36316.4|36379.1|36229.1|939
1622573700000|2021-06-01 18:55:00|36380.6|36230.6|36302.9|36152.9|36384.8|36234.8|36290|36140|978
1622574000000|2021-06-01 19:00:00|36301.6|36151.6|36122.6|35972.6|36303.4|36153.4|36099.8|35949.8|940
1622574300000|2021-06-01 19:05:00|36122.7|35972.7|36081.6|35931.6|36129.2|35979.2|36039.6|35889.6|1011
1622574600000|2021-06-01 19:10:00|36087.5|35937.5|36075.9|35925.9|36155.6|36005.6|36045.4|35895.4|1014
1622574900000|2021-06-01 19:15:00|36076.6|35926.6|36161.8|36011.8|36161.8|36011.8|36032.1|35882.1|897
1622575200000|2021-06-01 19:20:00|36162.2|36012.2|36191.5|36041.5|36197.3|36047.3|36143.4|35993.4|856
1622575500000|2021-06-01 19:25:00|36190.8|36040.8|36151.3|36001.3|36196.2|36046.2|36130.8|35980.8|857
1622575800000|2021-06-01 19:30:00|36151.4|36001.4|36129.3|35979.3|36154.3|36004.3|36068.1|35918.1|952
1622576100000|2021-06-01 19:35:00|36139.3|35989.3|36016.5|35866.5|36139.3|35989.3|35993.8|35843.8|852
1622576400000|2021-06-01 19:40:00|36014.9|35864.9|35900.3|35750.3|36018.7|35868.7|35899.5|35749.5|886
1622576700000|2021-06-01 19:45:00|35899.9|35749.9|36014.2|35864.2|36024.8|35874.8|35899.8|35749.8|926
1622577000000|2021-06-01 19:50:00|36011.9|35861.9|35949.8|35799.8|36011.9|35861.9|35935.8|35785.8|813
1622577300000|2021-06-01 19:55:00|35949.7|35799.7|36046.6|35896.6|36061.4|35911.4|35868.5|35718.5|987
1622577600000|2021-06-01 20:00:00|36048.1|35898.1|36154.5|36004.5|36207.2|36057.2|36044.4|35894.4|904
1622577900000|2021-06-01 20:05:00|36154.4|36004.4|35954.3|35804.3|36156.2|36006.2|35949|35799|975
1622578200000|2021-06-01 20:10:00|35954.2|35804.2|36149.7|35999.7|36163.6|36013.6|35953.3|35803.3|976
1622578500000|2021-06-01 20:15:00|36152.4|36002.4|36188.6|36038.6|36198.6|36048.6|36090.5|35940.5|925
1622578800000|2021-06-01 20:20:00|36189.9|36039.9|36156.9|36006.9|36218|36068|36144.1|35994.1|872
1622579100000|2021-06-01 20:25:00|36155.5|36005.5|36154.5|36004.5|36172.2|36022.2|36118.7|35968.7|823
1622579400000|2021-06-01 20:30:00|36152.1|36002.1|36242.8|36092.8|36280.2|36130.2|36152.1|36002.1|939
1622579700000|2021-06-01 20:35:00|36243.6|36093.6|36294.3|36144.3|36296.4|36146.4|36203.9|36053.9|821
1622580000000|2021-06-01 20:40:00|36291.6|36141.6|36310.4|36160.4|36391.2|36241.2|36270.2|36120.2|955
1622580300000|2021-06-01 20:45:00|36310.1|36160.1|36259.3|36109.3|36337.2|36187.2|36249.8|36099.8|924
1622580600000|2021-06-01 20:50:00|36260.5|36110.5|36247.9|36097.9|36267.8|36117.8|36230.8|36080.8|803
1622580900000|2021-06-01 20:55:00|36248.5|36098.5|36396.4|36246.4|36400.5|36250.5|36228|36078|894
1622581200000|2021-06-01 21:00:00|36398.2|36248.2|36376.7|36226.7|36404|36254|36330|36180|946
1622581500000|2021-06-01 21:05:00|36377.7|36227.7|36382.9|36232.9|36414.2|36264.2|36364.4|36214.4|842
1622581800000|2021-06-01 21:10:00|36382.4|36232.4|36386.1|36236.1|36437.8|36287.8|36367.2|36217.2|832
1622582100000|2021-06-01 21:15:00|36386.8|36236.8|36376.8|36226.8|36412.6|36262.6|36360.9|36210.9|753
1622582400000|2021-06-01 21:20:00|36375.5|36225.5|36453.3|36303.3|36459.8|36309.8|36373.2|36223.2|776
1622582700000|2021-06-01 21:25:00|36453|36303|36376|36226|36481.1|36331.1|36375.7|36225.7|708
1622583000000|2021-06-01 21:30:00|36376.2|36226.2|36394.6|36244.6|36394.7|36244.7|36372.9|36222.9|507
1622583300000|2021-06-01 21:35:00|36394.9|36244.9|36337.5|36187.5|36414.7|36264.7|36327.7|36177.7|623
1622583600000|2021-06-01 21:40:00|36336.2|36186.2|36186.5|36036.5|36340|36190|36169.8|36019.8|929
1622583900000|2021-06-01 21:45:00|36191.3|36041.3|36388.2|36238.2|36425.6|36275.6|36149.6|35999.6|914
1622584200000|2021-06-01 21:50:00|36388.3|36238.3|36422.9|36272.9|36497.1|36347.1|36388.3|36238.3|917
1622584500000|2021-06-01 21:55:00|36423.4|36273.4|36492.6|36342.6|36540|36390|36421|36271|756
1622584800000|2021-06-01 22:00:00|36491.6|36341.6|36431.5|36281.5|36510.4|36360.4|36409.4|36259.4|853
1622585100000|2021-06-01 22:05:00|36431.4|36281.4|36639|36489|36642.3|36492.3|36419.8|36269.8|986
1622585400000|2021-06-01 22:10:00|36640.5|36490.5|36531.5|36381.5|36640.5|36490.5|36521.3|36371.3|876
1622585700000|2021-06-01 22:15:00|36531.1|36381.1|36558.1|36408.1|36619.3|36469.3|36530.7|36380.7|893
1622586000000|2021-06-01 22:20:00|36558.4|36408.4|36488.5|36338.5|36566.2|36416.2|36488.3|36338.3|892
1622586300000|2021-06-01 22:25:00|36488.2|36338.2|36393.6|36243.6|36488.6|36338.6|36384|36234|912
1622586600000|2021-06-01 22:30:00|36393|36243|36386.5|36236.5|36417.4|36267.4|36346.6|36196.6|890
1622586900000|2021-06-01 22:35:00|36386.9|36236.9|36464|36314|36464.2|36314.2|36386.8|36236.8|866
1622587200000|2021-06-01 22:40:00|36464.1|36314.1|36466.8|36316.8|36517.3|36367.3|36451.4|36301.4|901
1622587500000|2021-06-01 22:45:00|36466.9|36316.9|36371.6|36221.6|36468.8|36318.8|36307|36157|962
1622587800000|2021-06-01 22:50:00|36371.3|36221.3|36451.5|36301.5|36537.4|36387.4|36362.7|36212.7|888
1622588100000|2021-06-01 22:55:00|36453|36303|36504.4|36354.4|36510.8|36360.8|36404.6|36254.6|805
1622588400000|2021-06-01 23:00:00|36505.7|36355.7|36661.5|36511.5|36696.1|36546.1|36504.3|36354.3|909
1622588700000|2021-06-01 23:05:00|36660.1|36510.1|36664.4|36514.4|36668.2|36518.2|36571.3|36421.3|943
1622589000000|2021-06-01 23:10:00|36664.6|36514.6|36578.8|36428.8|36664.6|36514.6|36576.3|36426.3|817
1622589300000|2021-06-01 23:15:00|36579.5|36429.5|36695.1|36545.1|36695.1|36545.1|36557.8|36407.8|907
1622589600000|2021-06-01 23:20:00|36694.3|36544.3|36684.4|36534.4|36747.5|36597.5|36677.4|36527.4|978
1622589900000|2021-06-01 23:25:00|36684.9|36534.9|36817.4|36667.4|36833.8|36683.8|36669.3|36519.3|918
1622590200000|2021-06-01 23:30:00|36817.3|36667.3|36807.5|36657.5|36868.7|36718.7|36766.5|36616.5|891
1622590500000|2021-06-01 23:35:00|36808.5|36658.5|36742.9|36592.9|36808.8|36658.8|36738.6|36588.6|882
1622590800000|2021-06-01 23:40:00|36744.3|36594.3|36839.5|36689.5|36861|36711|36736.3|36586.3|880
1622591100000|2021-06-01 23:45:00|36839.7|36689.7|36771.7|36621.7|36851|36701|36742|36592|828
1622591400000|2021-06-01 23:50:00|36772.2|36622.2|36693.9|36543.9|36772.2|36622.2|36667.1|36517.1|926
1622591700000|2021-06-01 23:55:00|36694.3|36544.3|36758.7|36608.7|36759.9|36609.9|36684|36534|779
1622592000000|2021-06-02 00:00:00|36759.2|36609.2|36652.7|36502.7|36954.5|36804.5|36618|36468|994
1622592300000|2021-06-02 00:05:00|36650.7|36500.7|36669.3|36519.3|36690.8|36540.8|36615.2|36465.2|945
1622592600000|2021-06-02 00:10:00|36667.2|36517.2|36730.8|36580.8|36860.7|36710.7|36667.2|36517.2|974
1622592900000|2021-06-02 00:15:00|36732.5|36582.5|36584.7|36434.7|36732.6|36582.6|36584.5|36434.5|897
1622593200000|2021-06-02 00:20:00|36585.3|36435.3|36390.8|36240.8|36587.3|36437.3|36351.1|36201.1|1050
1622593500000|2021-06-02 00:25:00|36390.7|36240.7|36421.3|36271.3|36422|36272|36318.4|36168.4|952
1622593800000|2021-06-02 00:30:00|36421.1|36271.1|36427.9|36277.9|36427.9|36277.9|36342.9|36192.9|956
1622594100000|2021-06-02 00:35:00|36428.7|36278.7|36424.2|36274.2|36472.6|36322.6|36422.1|36272.1|850
1622594400000|2021-06-02 00:40:00|36424.1|36274.1|36531.2|36381.2|36534.5|36384.5|36420.4|36270.4|919
1622594700000|2021-06-02 00:45:00|36530|36380|36542.9|36392.9|36609.9|36459.9|36524.5|36374.5|910
1622595000000|2021-06-02 00:50:00|36542.7|36392.7|36513.6|36363.6|36542.7|36392.7|36470|36320|828
1622595300000|2021-06-02 00:55:00|36515.1|36365.1|36256|36106|36530|36380|36196.9|36046.9|962
1622595600000|2021-06-02 01:00:00|36256.1|36106.1|36296.2|36146.2|36338.7|36188.7|36256.1|36106.1|855
1622595900000|2021-06-02 01:05:00|36296.5|36146.5|36131.9|35981.9|36297.8|36147.8|36098.5|35948.5|1030
1622596200000|2021-06-02 01:10:00|36131.2|35981.2|36141.4|35991.4|36150.7|36000.7|36021.4|35871.4|992
1622596500000|2021-06-02 01:15:00|36141.6|35991.6|36203.9|36053.9|36208.7|36058.7|36113.4|35963.4|958
1622596800000|2021-06-02 01:20:00|36204.6|36054.6|36213.3|36063.3|36238.3|36088.3|36164|36014|860
1622597100000|2021-06-02 01:25:00|36212.7|36062.7|36153.4|36003.4|36214.1|36064.1|36130.7|35980.7|847
1622597400000|2021-06-02 01:30:00|36153.5|36003.5|36212.9|36062.9|36247.4|36097.4|36153.5|36003.5|863
1622597700000|2021-06-02 01:35:00|36212.7|36062.7|36219.6|36069.6|36242.3|36092.3|36191.6|36041.6|813
1622598000000|2021-06-02 01:40:00|36219.8|36069.8|36182.2|36032.2|36221.4|36071.4|36175.9|36025.9|795
1622598300000|2021-06-02 01:45:00|36181.9|36031.9|36275.8|36125.8|36320.9|36170.9|36181.9|36031.9|920
1622598600000|2021-06-02 01:50:00|36275.5|36125.5|36326.6|36176.6|36344.1|36194.1|36247.9|36097.9|852
1622598900000|2021-06-02 01:55:00|36326|36176|36365.5|36215.5|36370.5|36220.5|36302.7|36152.7|830
1622599200000|2021-06-02 02:00:00|36365.8|36215.8|36330.9|36180.9|36399.4|36249.4|36309.9|36159.9|843
1622599500000|2021-06-02 02:05:00|36330.8|36180.8|36414.8|36264.8|36439.2|36289.2|36329.8|36179.8|910
1622599800000|2021-06-02 02:10:00|36415|36265|36425.2|36275.2|36472.1|36322.1|36399.2|36249.2|898
1622600100000|2021-06-02 02:15:00|36425.1|36275.1|36427.9|36277.9|36453.3|36303.3|36356.2|36206.2|852
1622600400000|2021-06-02 02:20:00|36428.3|36278.3|36506.1|36356.1|36519.1|36369.1|36428.3|36278.3|771
1622600700000|2021-06-02 02:25:00|36506.2|36356.2|36541.2|36391.2|36597.4|36447.4|36506|36356|910
1622601000000|2021-06-02 02:30:00|36540.9|36390.9|36466.6|36316.6|36578.6|36428.6|36462|36312|843
1622601300000|2021-06-02 02:35:00|36466.5|36316.5|36535.5|36385.5|36545.2|36395.2|36466.4|36316.4|850
1622601600000|2021-06-02 02:40:00|36535.4|36385.4|36529.9|36379.9|36605.7|36455.7|36528.5|36378.5|841
1622601900000|2021-06-02 02:45:00|36530.5|36380.5|36475.1|36325.1|36567.6|36417.6|36474.8|36324.8|832
1622602200000|2021-06-02 02:50:00|36475.2|36325.2|36533.7|36383.7|36540.3|36390.3|36475.2|36325.2|654
1622602500000|2021-06-02 02:55:00|36532|36382|36357.7|36207.7|36580.3|36430.3|36357.1|36207.1|911
1622602800000|2021-06-02 03:00:00|36357.1|36207.1|36456.3|36306.3|36474.4|36324.4|36354.9|36204.9|831
1622603100000|2021-06-02 03:05:00|36456.1|36306.1|36684|36534|36725.1|36575.1|36445.2|36295.2|932
1622603400000|2021-06-02 03:10:00|36682.4|36532.4|36677|36527|36739.2|36589.2|36613.2|36463.2|996
1622603700000|2021-06-02 03:15:00|36677.9|36527.9|36624.6|36474.6|36713.6|36563.6|36583.2|36433.2|902
1622604000000|2021-06-02 03:20:00|36624.3|36474.3|36625.4|36475.4|36674.1|36524.1|36617.6|36467.6|902
1622604300000|2021-06-02 03:25:00|36626.1|36476.1|36600.7|36450.7|36637.6|36487.6|36584.8|36434.8|780
1622604600000|2021-06-02 03:30:00|36599.5|36449.5|36519.7|36369.7|36645|36495|36501|36351|854
1622604900000|2021-06-02 03:35:00|36520.1|36370.1|36556.8|36406.8|36595.1|36445.1|36519.9|36369.9|842
1622605200000|2021-06-02 03:40:00|36557|36407|36491.8|36341.8|36577.8|36427.8|36477.2|36327.2|800
1622605500000|2021-06-02 03:45:00|36492.2|36342.2|36467.6|36317.6|36555.4|36405.4|36464.4|36314.4|816
1622605800000|2021-06-02 03:50:00|36467.8|36317.8|36601.2|36451.2|36613.6|36463.6|36465.5|36315.5|841
1622606100000|2021-06-02 03:55:00|36601|36451|36553.2|36403.2|36601.6|36451.6|36530.3|36380.3|854
1622606400000|2021-06-02 04:00:00|36552.7|36402.7|36677|36527|36744.9|36594.9|36549.7|36399.7|957
1622606700000|2021-06-02 04:05:00|36677.1|36527.1|36639.7|36489.7|36683.9|36533.9|36629.5|36479.5|841
1622607000000|2021-06-02 04:10:00|36639.9|36489.9|36608.4|36458.4|36651.3|36501.3|36592.8|36442.8|859
1622607300000|2021-06-02 04:15:00|36608.3|36458.3|36673.6|36523.6|36723.8|36573.8|36604.4|36454.4|864
1622607600000|2021-06-02 04:20:00|36672.3|36522.3|36757.2|36607.2|36790.5|36640.5|36669.3|36519.3|862
1622607900000|2021-06-02 04:25:00|36757.6|36607.6|36805.8|36655.8|36841.8|36691.8|36742.5|36592.5|655
1622608200000|2021-06-02 04:30:00|36805.9|36655.9|36735.6|36585.6|36841.6|36691.6|36724.6|36574.6|819
1622608500000|2021-06-02 04:35:00|36735.7|36585.7|36759.2|36609.2|36799.6|36649.6|36735.7|36585.7|774
1622608800000|2021-06-02 04:40:00|36758.9|36608.9|36721.7|36571.7|36767.2|36617.2|36695.2|36545.2|716
1622609100000|2021-06-02 04:45:00|36721.6|36571.6|36686.5|36536.5|36724.5|36574.5|36656.5|36506.5|760
1622609400000|2021-06-02 04:50:00|36686.4|36536.4|36727.4|36577.4|36731.9|36581.9|36677.3|36527.3|827
1622609700000|2021-06-02 04:55:00|36727|36577|36748.9|36598.9|36780.7|36630.7|36727|36577|825
1622610000000|2021-06-02 05:00:00|36750.9|36600.9|36793.2|36643.2|36858.1|36708.1|36749.7|36599.7|906
1622610300000|2021-06-02 05:05:00|36794|36644|36690|36540|36858.9|36708.9|36685.3|36535.3|804
1622610600000|2021-06-02 05:10:00|36692.2|36542.2|36591.5|36441.5|36692.2|36542.2|36591.1|36441.1|793
1622610900000|2021-06-02 05:15:00|36591.3|36441.3|36638.1|36488.1|36669.8|36519.8|36590.9|36440.9|605
1622611200000|2021-06-02 05:20:00|36639.7|36489.7|36682.4|36532.4|36696.3|36546.3|36636.7|36486.7|810
1622611500000|2021-06-02 05:25:00|36682.3|36532.3|36674.8|36524.8|36741.7|36591.7|36674.8|36524.8|775
1622611800000|2021-06-02 05:30:00|36675.3|36525.3|36613.5|36463.5|36675.8|36525.8|36590|36440|714
1622612100000|2021-06-02 05:35:00|36613.1|36463.1|36688.5|36538.5|36697.4|36547.4|36612.9|36462.9|708
1622612400000|2021-06-02 05:40:00|36690.2|36540.2|36804.7|36654.7|36806.4|36656.4|36665|36515|804
1622612700000|2021-06-02 05:45:00|36805.6|36655.6|36959.3|36809.3|36977.6|36827.6|36800|36650|916
1622613000000|2021-06-02 05:50:00|36958.4|36808.4|36876.6|36726.6|36979.7|36829.7|36863.5|36713.5|887
1622613300000|2021-06-02 05:55:00|36876.1|36726.1|36896|36746|36950.3|36800.3|36871.5|36721.5|802
1622613600000|2021-06-02 06:00:00|36896.6|36746.6|36852.3|36702.3|36976.2|36826.2|36840.8|36690.8|971
1622613900000|2021-06-02 06:05:00|36852.2|36702.2|36775.7|36625.7|36874.6|36724.6|36774.1|36624.1|801
1622614200000|2021-06-02 06:10:00|36774.7|36624.7|36933.6|36783.6|36945.2|36795.2|36773.5|36623.5|900
1622614500000|2021-06-02 06:15:00|36933.7|36783.7|36967.7|36817.7|37055.8|36905.8|36933.7|36783.7|900
1622614800000|2021-06-02 06:20:00|36968.5|36818.5|36903.6|36753.6|36968.5|36818.5|36895.8|36745.8|746
1622615100000|2021-06-02 06:25:00|36904.4|36754.4|36896.1|36746.1|36973.2|36823.2|36879.3|36729.3|751
1622615400000|2021-06-02 06:30:00|36896.7|36746.7|36900.5|36750.5|36920.3|36770.3|36854.6|36704.6|746
1622615700000|2021-06-02 06:35:00|36900.7|36750.7|36821.3|36671.3|36902.4|36752.4|36806.8|36656.8|739
1622616000000|2021-06-02 06:40:00|36822.8|36672.8|36805.2|36655.2|36848|36698|36758.3|36608.3|782
1622616300000|2021-06-02 06:45:00|36804.6|36654.6|36778.2|36628.2|36834.3|36684.3|36749.1|36599.1|763
1622616600000|2021-06-02 06:50:00|36777.3|36627.3|36855.8|36705.8|36855.8|36705.8|36758.7|36608.7|730
1622616900000|2021-06-02 06:55:00|36855.4|36705.4|36815|36665|36859.7|36709.7|36810.8|36660.8|669
1622617200000|2021-06-02 07:00:00|36815.3|36665.3|36905|36755|36906|36756|36814.8|36664.8|744
1622617500000|2021-06-02 07:05:00|36905.2|36755.2|37024.9|36874.9|37034.9|36884.9|36899.9|36749.9|914
1622617800000|2021-06-02 07:10:00|37026.5|36876.5|37186.5|37036.5|37224|37074|37023.1|36873.1|996
1622618100000|2021-06-02 07:15:00|37185.9|37035.9|37249.6|37099.6|37281.3|37131.3|37169|37019|885
1622618400000|2021-06-02 07:20:00|37249.2|37099.2|37206|37056|37271.1|37121.1|37203|37053|770
1622618700000|2021-06-02 07:25:00|37205.8|37055.8|37158.9|37008.9|37207.3|37057.3|37150.9|37000.9|704
1622619000000|2021-06-02 07:30:00|37160.5|37010.5|37458.2|37308.2|37463.3|37313.3|37160.5|37010.5|871
1622619300000|2021-06-02 07:35:00|37458.7|37308.7|37369.6|37219.6|37459.5|37309.5|37343.1|37193.1|876
1622619600000|2021-06-02 07:40:00|37369.5|37219.5|37391.5|37241.5|37420.6|37270.6|37345.8|37195.8|778
1622619900000|2021-06-02 07:45:00|37392.2|37242.2|37374.9|37224.9|37443.7|37293.7|37347.1|37197.1|792
1622620200000|2021-06-02 07:50:00|37374.8|37224.8|37302.7|37152.7|37409.8|37259.8|37302.7|37152.7|596
1622620500000|2021-06-02 07:55:00|37302.5|37152.5|37298.8|37148.8|37333.5|37183.5|37254.1|37104.1|614
1622620800000|2021-06-02 08:00:00|37298.5|37148.5|37326.9|37176.9|37406.6|37256.6|37298.5|37148.5|838
1622621100000|2021-06-02 08:05:00|37327.4|37177.4|37262.7|37112.7|37344.2|37194.2|37210.6|37060.6|804
1622621400000|2021-06-02 08:10:00|37263.3|37113.3|37206|37056|37288.6|37138.6|37199.5|37049.5|714
1622621700000|2021-06-02 08:15:00|37205.6|37055.6|37289.9|37139.9|37294.4|37144.4|37204.8|37054.8|668
1622622000000|2021-06-02 08:20:00|37288.6|37138.6|37174.4|37024.4|37288.6|37138.6|37161.3|37011.3|787
1622622300000|2021-06-02 08:25:00|37174.2|37024.2|37175.1|37025.1|37207.4|37057.4|37146.9|36996.9|702
1622622600000|2021-06-02 08:30:00|37175.2|37025.2|37232.7|37082.7|37237.8|37087.8|37175.2|37025.2|640
1622622900000|2021-06-02 08:35:00|37232.9|37082.9|37302.7|37152.7|37321.1|37171.1|37220.4|37070.4|731
1622623200000|2021-06-02 08:40:00|37302.4|37152.4|37328|37178|37392.9|37242.9|37254.9|37104.9|880
1622623500000|2021-06-02 08:45:00|37330.1|37180.1|37302.9|37152.9|37362.7|37212.7|37287|37137|795
1622623800000|2021-06-02 08:50:00|37302.7|37152.7|37338.5|37188.5|37346.5|37196.5|37288.8|37138.8|583
1622624100000|2021-06-02 08:55:00|37338.3|37188.3|37450.7|37300.7|37528.3|37378.3|37329.8|37179.8|916
1622624400000|2021-06-02 09:00:00|37451.1|37301.1|37467.7|37317.7|37504.2|37354.2|37407.5|37257.5|799
1622624700000|2021-06-02 09:05:00|37465.9|37315.9|37428.4|37278.4|37576.9|37426.9|37428.3|37278.3|732
1622625000000|2021-06-02 09:10:00|37426.7|37276.7|37340.5|37190.5|37436.8|37286.8|37323|37173|855
1622625300000|2021-06-02 09:15:00|37341.1|37191.1|37345.2|37195.2|37353.7|37203.7|37256.6|37106.6|820
1622625600000|2021-06-02 09:20:00|37345.5|37195.5|37306|37156|37401.6|37251.6|37279.7|37129.7|791
1622625900000|2021-06-02 09:25:00|37306.7|37156.7|37421.4|37271.4|37447|37297|37306.7|37156.7|838
1622626200000|2021-06-02 09:30:00|37419.8|37269.8|37342.4|37192.4|37491.5|37341.5|37340.4|37190.4|822
1622626500000|2021-06-02 09:35:00|37342.5|37192.5|37478.3|37328.3|37502.5|37352.5|37341.7|37191.7|794
1622626800000|2021-06-02 09:40:00|37477.9|37327.9|37409.9|37259.9|37496.6|37346.6|37388.8|37238.8|831
1622627100000|2021-06-02 09:45:00|37411.6|37261.6|37367.9|37217.9|37446.7|37296.7|37367.9|37217.9|844
1622627400000|2021-06-02 09:50:00|37367.3|37217.3|37368.8|37218.8|37381.3|37231.3|37290|37140|901
1622627700000|2021-06-02 09:55:00|37368.6|37218.6|37345.7|37195.7|37399.3|37249.3|37341.1|37191.1|767
1622628000000|2021-06-02 10:00:00|37345.6|37195.6|37270.4|37120.4|37357.8|37207.8|37252.2|37102.2|854
1622628300000|2021-06-02 10:05:00|37270.8|37120.8|37295.9|37145.9|37307.3|37157.3|37242.6|37092.6|697
1622628600000|2021-06-02 10:10:00|37295.2|37145.2|37220.7|37070.7|37302.9|37152.9|37211.6|37061.6|734
1622628900000|2021-06-02 10:15:00|37219.9|37069.9|37275|37125|37278.3|37128.3|37219.5|37069.5|784
1622629200000|2021-06-02 10:20:00|37275.1|37125.1|37275.5|37125.5|37317.2|37167.2|37262.9|37112.9|664
1622629500000|2021-06-02 10:25:00|37275.8|37125.8|37329.2|37179.2|37345.4|37195.4|37275.8|37125.8|713
1622629800000|2021-06-02 10:30:00|37329.7|37179.7|37245.3|37095.3|37358.6|37208.6|37241.5|37091.5|705
1622630100000|2021-06-02 10:35:00|37245.4|37095.4|37289.1|37139.1|37311.8|37161.8|37211.7|37061.7|808
1622630400000|2021-06-02 10:40:00|37291.9|37141.9|37235.1|37085.1|37309.9|37159.9|37230.6|37080.6|723
1622630700000|2021-06-02 10:45:00|37235.3|37085.3|37202.4|37052.4|37237|37087|37127.6|36977.6|859
1622631000000|2021-06-02 10:50:00|37202.3|37052.3|37195.6|37045.6|37234.4|37084.4|37177.9|37027.9|775
1622631300000|2021-06-02 10:55:00|37195.1|37045.1|37238.5|37088.5|37264|37114|37157.5|37007.5|827
1622631600000|2021-06-02 11:00:00|37238.4|37088.4|37240.6|37090.6|37323.7|37173.7|37229.1|37079.1|866
1622631900000|2021-06-02 11:05:00|37240.5|37090.5|37042.2|36892.2|37244.4|37094.4|37041.2|36891.2|994
1622632200000|2021-06-02 11:10:00|37041.5|36891.5|37038.9|36888.9|37062.9|36912.9|36938.9|36788.9|973
1622632500000|2021-06-02 11:15:00|37038.8|36888.8|37150.2|37000.2|37155.8|37005.8|36965.8|36815.8|906
1622632800000|2021-06-02 11:20:00|37150.3|37000.3|37237.1|37087.1|37244.5|37094.5|37106.9|36956.9|890
1622633100000|2021-06-02 11:25:00|37238.2|37088.2|37199|37049|37298.9|37148.9|37198.6|37048.6|985
1622633400000|2021-06-02 11:30:00|37199.5|37049.5|37209.5|37059.5|37232.2|37082.2|37189.2|37039.2|920
1622633700000|2021-06-02 11:35:00|37208.9|37058.9|37320.2|37170.2|37320.9|37170.9|37208.9|37058.9|920
1622634000000|2021-06-02 11:40:00|37320.3|37170.3|37361.4|37211.4|37418.8|37268.8|37273.4|37123.4|948
1622634300000|2021-06-02 11:45:00|37359.6|37209.6|37308.1|37158.1|37359.7|37209.7|37303.4|37153.4|778
1622634600000|2021-06-02 11:50:00|37305.6|37155.6|37258.2|37108.2|37311.4|37161.4|37236.5|37086.5|755
1622634900000|2021-06-02 11:55:00|37258.4|37108.4|37279.5|37129.5|37311.9|37161.9|37245.2|37095.2|735
1622635200000|2021-06-02 12:00:00|37278.6|37128.6|37354.6|37204.6|37451.7|37301.7|37252.1|37102.1|987
1622635500000|2021-06-02 12:05:00|37354.4|37204.4|37397.6|37247.6|37427.5|37277.5|37335.4|37185.4|918
1622635800000|2021-06-02 12:10:00|37395.6|37245.6|37507.6|37357.6|37516.6|37366.6|37353|37203|858
1622636100000|2021-06-02 12:15:00|37507.8|37357.8|37425.8|37275.8|37507.8|37357.8|37410.6|37260.6|861
1622636400000|2021-06-02 12:20:00|37424.8|37274.8|37449|37299|37460|37310|37400.2|37250.2|850
1622636700000|2021-06-02 12:25:00|37448.8|37298.8|37464.2|37314.2|37466.7|37316.7|37418.2|37268.2|742
1622637000000|2021-06-02 12:30:00|37463.5|37313.5|37408.1|37258.1|37463.5|37313.5|37363.3|37213.3|713
1622637300000|2021-06-02 12:35:00|37408.8|37258.8|37411.1|37261.1|37443.5|37293.5|37387.3|37237.3|736
1622637600000|2021-06-02 12:40:00|37411|37261|37391.5|37241.5|37473.2|37323.2|37384.8|37234.8|763
1622637900000|2021-06-02 12:45:00|37391.6|37241.6|37415|37265|37428.1|37278.1|37366.2|37216.2|867
1622638200000|2021-06-02 12:50:00|37415.7|37265.7|37368.7|37218.7|37419.9|37269.9|37361.8|37211.8|788
1622638500000|2021-06-02 12:55:00|37370.2|37220.2|37359.9|37209.9|37389.2|37239.2|37340.8|37190.8|664
1622638800000|2021-06-02 13:00:00|37359.7|37209.7|37243.9|37093.9|37361|37211|37194.1|37044.1|906
1622639100000|2021-06-02 13:05:00|37244|37094|37193|37043|37259.1|37109.1|37191|37041|845
1622639400000|2021-06-02 13:10:00|37192.8|37042.8|37241|37091|37253.3|37103.3|37156.1|37006.1|793
1622639700000|2021-06-02 13:15:00|37240.2|37090.2|37326.8|37176.8|37326.8|37176.8|37239.2|37089.2|834
1622640000000|2021-06-02 13:20:00|37326.7|37176.7|37404.2|37254.2|37434.6|37284.6|37326.7|37176.7|768
1622640300000|2021-06-02 13:25:00|37404.3|37254.3|37739.2|37589.2|37793.8|37643.8|37385.6|37235.6|750
1622640600000|2021-06-02 13:30:00|37740|37590|37799.9|37649.9|37849.3|37699.3|37655|37505|891
1622640900000|2021-06-02 13:35:00|37801.2|37651.2|37684.1|37534.1|37801.2|37651.2|37621.1|37471.1|959
1622641200000|2021-06-02 13:40:00|37683.7|37533.7|37734.7|37584.7|37739.7|37589.7|37635.2|37485.2|795
1622641500000|2021-06-02 13:45:00|37733.9|37583.9|37676.5|37526.5|37756.7|37606.7|37612.4|37462.4|964
1622641800000|2021-06-02 13:50:00|37677.6|37527.6|37620|37470|37681.8|37531.8|37612.6|37462.6|740
1622642100000|2021-06-02 13:55:00|37622.4|37472.4|37615.3|37465.3|37647.3|37497.3|37578.4|37428.4|852
1622642400000|2021-06-02 14:00:00|37615.6|37465.6|37600.1|37450.1|37639.1|37489.1|37542.8|37392.8|926
1622642700000|2021-06-02 14:05:00|37600.3|37450.3|37581.2|37431.2|37634.6|37484.6|37568.2|37418.2|814
1622643000000|2021-06-02 14:10:00|37581|37431|37570|37420|37581.3|37431.3|37534.2|37384.2|778
1622643300000|2021-06-02 14:15:00|37570.1|37420.1|37787.6|37637.6|37814.7|37664.7|37553.7|37403.7|919
1622643600000|2021-06-02 14:20:00|37786.1|37636.1|37712.2|37562.2|37800.5|37650.5|37694.7|37544.7|865
1622643900000|2021-06-02 14:25:00|37712|37562|37943.1|37793.1|38002.4|37852.4|37709.8|37559.8|987
1622644200000|2021-06-02 14:30:00|37943.3|37793.3|37993|37843|38019.1|37869.1|37924.1|37774.1|1013
1622644500000|2021-06-02 14:35:00|37993.8|37843.8|38021.7|37871.7|38145.9|37995.9|37989.7|37839.7|1030
1622644800000|2021-06-02 14:40:00|38020.9|37870.9|38009.2|37859.2|38070.2|37920.2|38003.9|37853.9|994
1622645100000|2021-06-02 14:45:00|38009.5|37859.5|37886.2|37736.2|38035.5|37885.5|37885.5|37735.5|776
1622645400000|2021-06-02 14:50:00|37885.9|37735.9|37967.3|37817.3|37972.3|37822.3|37849.3|37699.3|919
1622645700000|2021-06-02 14:55:00|37968.4|37818.4|37938.9|37788.9|38012.7|37862.7|37917.3|37767.3|815
1622646000000|2021-06-02 15:00:00|37937.4|37787.4|38032.9|37882.9|38059.7|37909.7|37937|37787|925
1622646300000|2021-06-02 15:05:00|38032.6|37882.6|38024.3|37874.3|38056.1|37906.1|38001.6|37851.6|830
1622646600000|2021-06-02 15:10:00|38024|37874|38222|38072|38227|38077|38017.4|37867.4|820
1622646900000|2021-06-02 15:15:00|38223.1|38073.1|38159.5|38009.5|38241.4|38091.4|38079.7|37929.7|1000
1622647200000|2021-06-02 15:20:00|38159.1|38009.1|38194.1|38044.1|38296.1|38146.1|38156.5|38006.5|955
1622647500000|2021-06-02 15:25:00|38191.7|38041.7|38178.2|38028.2|38224.3|38074.3|38155.5|38005.5|963
1622647800000|2021-06-02 15:30:00|38177.8|38027.8|38139.1|37989.1|38177.8|38027.8|38020.2|37870.2|995
1622648100000|2021-06-02 15:35:00|38139|37989|38048.1|37898.1|38146.8|37996.8|38046.8|37896.8|885
1622648400000|2021-06-02 15:40:00|38046.9|37896.9|38114.3|37964.3|38176.7|38026.7|38045.5|37895.5|837
1622648700000|2021-06-02 15:45:00|38110.8|37960.8|38068.7|37918.7|38155.2|38005.2|38063.6|37913.6|757
1622649000000|2021-06-02 15:50:00|38067.8|37917.8|38116.3|37966.3|38138.5|37988.5|38065.5|37915.5|808
1622649300000|2021-06-02 15:55:00|38117.1|37967.1|38120.3|37970.3|38186.7|38036.7|38103.5|37953.5|855
1622649600000|2021-06-02 16:00:00|38120.6|37970.6|38017.1|37867.1|38204.1|38054.1|38015.3|37865.3|963
1622649900000|2021-06-02 16:05:00|38014.7|37864.7|38124.4|37974.4|38128.3|37978.3|37882.6|37732.6|996
1622650200000|2021-06-02 16:10:00|38123.3|37973.3|38166.3|38016.3|38255.1|38105.1|38123|37973|1048
1622650500000|2021-06-02 16:15:00|38163.6|38013.6|38228.3|38078.3|38277.4|38127.4|38161.7|38011.7|991
1622650800000|2021-06-02 16:20:00|38229.3|38079.3|38156.8|38006.8|38229.3|38079.3|38084.6|37934.6|915
1622651100000|2021-06-02 16:25:00|38155|38005|38115.2|37965.2|38204.5|38054.5|38055.1|37905.1|911
1622651400000|2021-06-02 16:30:00|38117.1|37967.1|37993.9|37843.9|38126.8|37976.8|37966.3|37816.3|958
1622651700000|2021-06-02 16:35:00|37990.4|37840.4|37983.2|37833.2|38024|37874|37944.8|37794.8|874
1622652000000|2021-06-02 16:40:00|37982.4|37832.4|37986.7|37836.7|38017.7|37867.7|37954|37804|935
1622652300000|2021-06-02 16:45:00|37987.7|37837.7|37880.3|37730.3|37995|37845|37875|37725|955
1622652600000|2021-06-02 16:50:00|37879.1|37729.1|37888.7|37738.7|37918.5|37768.5|37853.7|37703.7|977
1622652900000|2021-06-02 16:55:00|37888.5|37738.5|37962.3|37812.3|37968.5|37818.5|37884.6|37734.6|723
1622653200000|2021-06-02 17:00:00|37962.4|37812.4|37950.8|37800.8|38020.5|37870.5|37950.7|37800.7|939
1622653500000|2021-06-02 17:05:00|37950.6|37800.6|37933.6|37783.6|37982.7|37832.7|37892.6|37742.6|904
1622653800000|2021-06-02 17:10:00|37933.8|37783.8|37890.9|37740.9|37934.2|37784.2|37868|37718|881
1622654100000|2021-06-02 17:15:00|37892.3|37742.3|37957|37807|37958|37808|37884.8|37734.8|865
1622654400000|2021-06-02 17:20:00|37957.1|37807.1|37904.1|37754.1|37957.1|37807.1|37897.3|37747.3|733
1622654700000|2021-06-02 17:25:00|37904.6|37754.6|37862.6|37712.6|37907.5|37757.5|37849.6|37699.6|733
1622655000000|2021-06-02 17:30:00|37863.3|37713.3|37909.9|37759.9|37937.9|37787.9|37832.2|37682.2|780
1622655300000|2021-06-02 17:35:00|37910.8|37760.8|37979.4|37829.4|38014.1|37864.1|37894.7|37744.7|760
1622655600000|2021-06-02 17:40:00|37978.4|37828.4|37956.7|37806.7|37982.2|37832.2|37921.6|37771.6|753
1622655900000|2021-06-02 17:45:00|37957.2|37807.2|37977.9|37827.9|37988.8|37838.8|37927.7|37777.7|706
1622656200000|2021-06-02 17:50:00|37977.5|37827.5|38066.6|37916.6|38072|37922|37964.1|37814.1|788
1622656500000|2021-06-02 17:55:00|38066.7|37916.7|38093.5|37943.5|38148.8|37998.8|38044.2|37894.2|672
1622656800000|2021-06-02 18:00:00|38093.2|37943.2|38037.8|37887.8|38093.4|37943.4|38019.5|37869.5|831
1622657100000|2021-06-02 18:05:00|38036.3|37886.3|38084.7|37934.7|38084.9|37934.9|37992.4|37842.4|745
1622657400000|2021-06-02 18:10:00|38084.1|37934.1|37990.6|37840.6|38085.1|37935.1|37988.2|37838.2|688
1622657700000|2021-06-02 18:15:00|37990.5|37840.5|37907.8|37757.8|37997.4|37847.4|37870.6|37720.6|774
1622658000000|2021-06-02 18:20:00|37907.7|37757.7|37998.7|37848.7|38013.2|37863.2|37906.7|37756.7|731
1622658300000|2021-06-02 18:25:00|37999.7|37849.7|38054.8|37904.8|38134.1|37984.1|37998.3|37848.3|776
1622658600000|2021-06-02 18:30:00|38055|37905|38061.9|37911.9|38081.8|37931.8|38023.9|37873.9|623
1622658900000|2021-06-02 18:35:00|38062.2|37912.2|38073.6|37923.6|38102.7|37952.7|38011.6|37861.6|652
1622659200000|2021-06-02 18:40:00|38073.2|37923.2|38140.4|37990.4|38140.4|37990.4|38054.2|37904.2|730
1622659500000|2021-06-02 18:45:00|38140.2|37990.2|38080|37930|38140.2|37990.2|38078.8|37928.8|688
1622659800000|2021-06-02 18:50:00|38080.6|37930.6|38060.5|37910.5|38084.5|37934.5|38024.7|37874.7|616
1622660100000|2021-06-02 18:55:00|38060.7|37910.7|38090.4|37940.4|38095.6|37945.6|38038.9|37888.9|690
1622660400000|2021-06-02 19:00:00|38091.8|37941.8|38100.4|37950.4|38112.3|37962.3|38056.9|37906.9|631
1622660700000|2021-06-02 19:05:00|38099.6|37949.6|38022.8|37872.8|38102.2|37952.2|38020.7|37870.7|718
1622661000000|2021-06-02 19:10:00|38023|37873|38077.9|37927.9|38098.8|37948.8|38022.6|37872.6|668
1622661300000|2021-06-02 19:15:00|38076.5|37926.5|38062.8|37912.8|38081|37931|38027.7|37877.7|676
1622661600000|2021-06-02 19:20:00|38062.9|37912.9|37988.1|37838.1|38082.2|37932.2|37986.5|37836.5|592
1622661900000|2021-06-02 19:25:00|37986.3|37836.3|37932.5|37782.5|38001.6|37851.6|37926.9|37776.9|578
1622662200000|2021-06-02 19:30:00|37932.7|37782.7|37954.4|37804.4|37958.5|37808.5|37884.6|37734.6|829
1622662500000|2021-06-02 19:35:00|37955.5|37805.5|37973.9|37823.9|37996.9|37846.9|37954.3|37804.3|719
1622662800000|2021-06-02 19:40:00|37973.8|37823.8|37958.4|37808.4|37984.8|37834.8|37935|37785|723
1622663100000|2021-06-02 19:45:00|37957.9|37807.9|37955.6|37805.6|38028.3|37878.3|37954.6|37804.6|815
1622663400000|2021-06-02 19:50:00|37955.3|37805.3|37953.4|37803.4|37979.5|37829.5|37938.8|37788.8|701
1622663700000|2021-06-02 19:55:00|37952.4|37802.4|37964.3|37814.3|37966.6|37816.6|37942.5|37792.5|730
1622664000000|2021-06-02 20:00:00|37964.6|37814.6|37986.9|37836.9|38008.5|37858.5|37889.2|37739.2|887
1622664300000|2021-06-02 20:05:00|37986.8|37836.8|37886.4|37736.4|37987.1|37837.1|37879.1|37729.1|718
1622664600000|2021-06-02 20:10:00|37886.6|37736.6|37848.8|37698.8|37890.1|37740.1|37784.2|37634.2|836
1622664900000|2021-06-02 20:15:00|37847.7|37697.7|37700.5|37550.5|37866.5|37716.5|37697.1|37547.1|819
1622665200000|2021-06-02 20:20:00|37700.6|37550.6|37744.9|37594.9|37769.1|37619.1|37699.8|37549.8|819
1622665500000|2021-06-02 20:25:00|37743.3|37593.3|37742.2|37592.2|37783.3|37633.3|37730.9|37580.9|762
1622665800000|2021-06-02 20:30:00|37742.7|37592.7|37721|37571|37769.7|37619.7|37687.2|37537.2|846
1622666100000|2021-06-02 20:35:00|37721.5|37571.5|37796.7|37646.7|37800.8|37650.8|37720.9|37570.9|657
1622666400000|2021-06-02 20:40:00|37797.8|37647.8|37793.4|37643.4|37819.1|37669.1|37751.8|37601.8|767
1622666700000|2021-06-02 20:45:00|37793.5|37643.5|37809.6|37659.6|37832.9|37682.9|37793.1|37643.1|718
1622667000000|2021-06-02 20:50:00|37809.5|37659.5|37775.9|37625.9|37814.5|37664.5|37746.7|37596.7|660
1622667300000|2021-06-02 20:55:00|37775.2|37625.2|37819|37669|37838.2|37688.2|37760.5|37610.5|731
1622667600000|2021-06-02 21:00:00|37818.9|37668.9|37883.8|37733.8|37889.7|37739.7|37816.1|37666.1|741
1622667900000|2021-06-02 21:05:00|37884.1|37734.1|37865.2|37715.2|37885.4|37735.4|37856.6|37706.6|704
1622668200000|2021-06-02 21:10:00|37865.3|37715.3|37921.5|37771.5|37921.5|37771.5|37849.5|37699.5|663
1622668500000|2021-06-02 21:15:00|37922.1|37772.1|37947.3|37797.3|37969.9|37819.9|37886.7|37736.7|820
1622668800000|2021-06-02 21:20:00|37948.4|37798.4|37896.5|37746.5|37992.1|37842.1|37879.3|37729.3|910
1622669100000|2021-06-02 21:25:00|37896.4|37746.4|37861.5|37711.5|37904.8|37754.8|37860.3|37710.3|820
1622669400000|2021-06-02 21:30:00|37862.2|37712.2|37873.5|37723.5|37885.1|37735.1|37854.2|37704.2|565
1622669700000|2021-06-02 21:35:00|37874.2|37724.2|37831.2|37681.2|37874.5|37724.5|37774.7|37624.7|633
1622670000000|2021-06-02 21:40:00|37830.8|37680.8|37906.3|37756.3|37922|37772|37830|37680|636
1622670300000|2021-06-02 21:45:00|37905.5|37755.5|37954.6|37804.6|37955.5|37805.5|37897.6|37747.6|740
1622670600000|2021-06-02 21:50:00|37953.9|37803.9|37907.3|37757.3|37954.9|37804.9|37878.5|37728.5|730
1622670900000|2021-06-02 21:55:00|37910.8|37760.8|37870.9|37720.9|37939.4|37789.4|37851.2|37701.2|754
1622671200000|2021-06-02 22:00:00|37869|37719|37909.6|37759.6|37939.5|37789.5|37842.1|37692.1|836
1622671500000|2021-06-02 22:05:00|37910|37760|37913.2|37763.2|37949.2|37799.2|37897|37747|868
1622671800000|2021-06-02 22:10:00|37911.7|37761.7|37811.3|37661.3|37934.6|37784.6|37806.8|37656.8|885
1622672100000|2021-06-02 22:15:00|37813.8|37663.8|37855.3|37705.3|37877.4|37727.4|37808.9|37658.9|816
1622672400000|2021-06-02 22:20:00|37855.5|37705.5|37810.9|37660.9|37902.1|37752.1|37809.3|37659.3|868
1622672700000|2021-06-02 22:25:00|37810.8|37660.8|37647.6|37497.6|37810.8|37660.8|37633.5|37483.5|1029
1622673000000|2021-06-02 22:30:00|37648.2|37498.2|37673.3|37523.3|37729.5|37579.5|37646.4|37496.4|896
1622673300000|2021-06-02 22:35:00|37674.4|37524.4|37520.7|37370.7|37675.4|37525.4|37500.8|37350.8|932
1622673600000|2021-06-02 22:40:00|37520.9|37370.9|37537.9|37387.9|37542.1|37392.1|37448.4|37298.4|1001
1622673900000|2021-06-02 22:45:00|37538.4|37388.4|37542|37392|37571.3|37421.3|37488.2|37338.2|904
1622674200000|2021-06-02 22:50:00|37542.7|37392.7|37578.4|37428.4|37578.6|37428.6|37508.1|37358.1|810
1622674500000|2021-06-02 22:55:00|37578.8|37428.8|37612.8|37462.8|37634.2|37484.2|37569.8|37419.8|835
1622674800000|2021-06-02 23:00:00|37613|37463|37592.9|37442.9|37613.5|37463.5|37530.9|37380.9|734
1622675100000|2021-06-02 23:05:00|37593.1|37443.1|37640.6|37490.6|37648.2|37498.2|37579.6|37429.6|767
1622675400000|2021-06-02 23:10:00|37637.6|37487.6|37672.9|37522.9|37689.4|37539.4|37606.2|37456.2|881
1622675700000|2021-06-02 23:15:00|37673|37523|37714.4|37564.4|37714.4|37564.4|37672.2|37522.2|906
1622676000000|2021-06-02 23:20:00|37714.6|37564.6|37742.6|37592.6|37752.8|37602.8|37703.5|37553.5|893
1622676300000|2021-06-02 23:25:00|37742.5|37592.5|37772.9|37622.9|37817.1|37667.1|37742.1|37592.1|792
1622676600000|2021-06-02 23:30:00|37772.8|37622.8|37737.1|37587.1|37810.1|37660.1|37727|37577|837
1622676900000|2021-06-02 23:35:00|37737.2|37587.2|37758.1|37608.1|37773.8|37623.8|37708.4|37558.4|732
1622677200000|2021-06-02 23:40:00|37757.7|37607.7|37768.4|37618.4|37770.3|37620.3|37737.8|37587.8|837
1622677500000|2021-06-02 23:45:00|37768.5|37618.5|37754.1|37604.1|37774.6|37624.6|37697.8|37547.8|833
1622677800000|2021-06-02 23:50:00|37758.6|37608.6|37723.6|37573.6|37762.6|37612.6|37700.5|37550.5|857
1622678100000|2021-06-02 23:55:00|37723.7|37573.7|37652.8|37502.8|37723.9|37573.9|37638|37488|876
1622678400000|2021-06-03 00:00:00|37654.1|37504.1|37922.1|37772.1|37922.1|37772.1|37536|37386|978
1622678700000|2021-06-03 00:05:00|37924.7|37774.7|37640.6|37490.6|37941.2|37791.2|37638.5|37488.5|1069
1622679000000|2021-06-03 00:10:00|37638.2|37488.2|37585.9|37435.9|37693.1|37543.1|37545.3|37395.3|1047
1622679300000|2021-06-03 00:15:00|37586.3|37436.3|37513|37363|37587.2|37437.2|37454.6|37304.6|993
1622679600000|2021-06-03 00:20:00|37513.1|37363.1|37563.2|37413.2|37619.2|37469.2|37507.9|37357.9|898
1622679900000|2021-06-03 00:25:00|37563.3|37413.3|37572.2|37422.2|37585.9|37435.9|37503.3|37353.3|866
1622680200000|2021-06-03 00:30:00|37572.7|37422.7|37488.4|37338.4|37574.4|37424.4|37484.8|37334.8|757
1622680500000|2021-06-03 00:35:00|37485|37335|37461.7|37311.7|37514.5|37364.5|37452.5|37302.5|900
1622680800000|2021-06-03 00:40:00|37461.8|37311.8|37482.3|37332.3|37508.6|37358.6|37445.6|37295.6|939
1622681100000|2021-06-03 00:45:00|37481.7|37331.7|37430.3|37280.3|37481.7|37331.7|37391.2|37241.2|858
1622681400000|2021-06-03 00:50:00|37431|37281|37442.1|37292.1|37479.5|37329.5|37422.5|37272.5|878
1622681700000|2021-06-03 00:55:00|37442|37292|37558.3|37408.3|37565.1|37415.1|37441.3|37291.3|805
1622682000000|2021-06-03 01:00:00|37557.7|37407.7|37581.9|37431.9|37606.1|37456.1|37491|37341|902
1622682300000|2021-06-03 01:05:00|37582.3|37432.3|37572.5|37422.5|37594.3|37444.3|37552.2|37402.2|704
1622682600000|2021-06-03 01:10:00|37572.6|37422.6|37636.6|37486.6|37640.4|37490.4|37560.9|37410.9|736
1622682900000|2021-06-03 01:15:00|37638.2|37488.2|37615.4|37465.4|37658.9|37508.9|37612|37462|624
1622683200000|2021-06-03 01:20:00|37614.9|37464.9|37601.1|37451.1|37624.5|37474.5|37565.1|37415.1|717
1622683500000|2021-06-03 01:25:00|37601.5|37451.5|37573.4|37423.4|37609.7|37459.7|37570|37420|781
1622683800000|2021-06-03 01:30:00|37573.7|37423.7|37475.2|37325.2|37573.7|37423.7|37433.2|37283.2|901
1622684100000|2021-06-03 01:35:00|37476.2|37326.2|37533.6|37383.6|37544.8|37394.8|37475.5|37325.5|813
1622684400000|2021-06-03 01:40:00|37532.8|37382.8|37499.2|37349.2|37534.7|37384.7|37449.8|37299.8|827
1622684700000|2021-06-03 01:45:00|37498.1|37348.1|37451.5|37301.5|37498.9|37348.9|37421.3|37271.3|920
1622685000000|2021-06-03 01:50:00|37452.6|37302.6|37399.8|37249.8|37452.6|37302.6|37349.2|37199.2|848
1622685300000|2021-06-03 01:55:00|37399.5|37249.5|37376.5|37226.5|37413.9|37263.9|37348.6|37198.6|906
1622685600000|2021-06-03 02:00:00|37376.9|37226.9|37353.3|37203.3|37376.9|37226.9|37296.6|37146.6|815
1622685900000|2021-06-03 02:05:00|37352.6|37202.6|37374.4|37224.4|37390.2|37240.2|37336.2|37186.2|793
1622686200000|2021-06-03 02:10:00|37374.3|37224.3|37388.9|37238.9|37393|37243|37299.7|37149.7|920
1622686500000|2021-06-03 02:15:00|37388.7|37238.7|37437.2|37287.2|37438.7|37288.7|37371.9|37221.9|832
1622686800000|2021-06-03 02:20:00|37436.7|37286.7|37432.4|37282.4|37437|37287|37397|37247|814
1622687100000|2021-06-03 02:25:00|37432.2|37282.2|37382.4|37232.4|37443.3|37293.3|37373.6|37223.6|722
1622687400000|2021-06-03 02:30:00|37381.5|37231.5|37454.9|37304.9|37454.9|37304.9|37277.5|37127.5|924
1622687700000|2021-06-03 02:35:00|37455.1|37305.1|37478.7|37328.7|37505.1|37355.1|37431.6|37281.6|923
1622688000000|2021-06-03 02:40:00|37479.3|37329.3|37436.8|37286.8|37479.3|37329.3|37386.4|37236.4|792
1622688300000|2021-06-03 02:45:00|37436.2|37286.2|37395.9|37245.9|37436.2|37286.2|37355.7|37205.7|903
1622688600000|2021-06-03 02:50:00|37396.9|37246.9|37418.6|37268.6|37423.4|37273.4|37347.3|37197.3|917
1622688900000|2021-06-03 02:55:00|37418.2|37268.2|37482.2|37332.2|37499.9|37349.9|37415.3|37265.3|865
1622689200000|2021-06-03 03:00:00|37482.3|37332.3|37459|37309|37482.3|37332.3|37438.1|37288.1|783
1622689500000|2021-06-03 03:05:00|37459.2|37309.2|37525.8|37375.8|37526.6|37376.6|37458.1|37308.1|768
1622689800000|2021-06-03 03:10:00|37525.9|37375.9|37486.5|37336.5|37528|37378|37473.3|37323.3|641
1622690100000|2021-06-03 03:15:00|37486.7|37336.7|37534.5|37384.5|37554.6|37404.6|37464.5|37314.5|701
1622690400000|2021-06-03 03:20:00|37532.6|37382.6|37591.6|37441.6|37606.8|37456.8|37528.1|37378.1|720
1622690700000|2021-06-03 03:25:00|37590.1|37440.1|37535.7|37385.7|37591.1|37441.1|37532.6|37382.6|592
1622691000000|2021-06-03 03:30:00|37533.8|37383.8|37587.8|37437.8|37587.9|37437.9|37520.4|37370.4|686
1622691300000|2021-06-03 03:35:00|37588.2|37438.2|37558.6|37408.6|37588.2|37438.2|37537.7|37387.7|621
1622691600000|2021-06-03 03:40:00|37558.1|37408.1|37577.6|37427.6|37582.7|37432.7|37514.8|37364.8|704
1622691900000|2021-06-03 03:45:00|37578.4|37428.4|37684.6|37534.6|37699.5|37549.5|37574|37424|861
1622692200000|2021-06-03 03:50:00|37685.6|37535.6|37691|37541|37702.9|37552.9|37653.4|37503.4|769
1622692500000|2021-06-03 03:55:00|37689.7|37539.7|37715.8|37565.8|37754.8|37604.8|37657.2|37507.2|720
1622692800000|2021-06-03 04:00:00|37717|37567|37803.2|37653.2|37826.9|37676.9|37683.7|37533.7|888
1622693100000|2021-06-03 04:05:00|37803.4|37653.4|37798.3|37648.3|37804.2|37654.2|37758.9|37608.9|913
1622693400000|2021-06-03 04:10:00|37798.2|37648.2|37840.8|37690.8|37854.1|37704.1|37776.9|37626.9|904
1622693700000|2021-06-03 04:15:00|37834.5|37684.5|37881.8|37731.8|37883.6|37733.6|37800.8|37650.8|889
1622694000000|2021-06-03 04:20:00|37881.7|37731.7|37900.8|37750.8|37930.7|37780.7|37876.9|37726.9|779
1622694300000|2021-06-03 04:25:00|37901.2|37751.2|37880.2|37730.2|37922.4|37772.4|37866.9|37716.9|842
1622694600000|2021-06-03 04:30:00|37877.7|37727.7|37971.7|37821.7|37976.1|37826.1|37877.7|37727.7|778
1622694900000|2021-06-03 04:35:00|37972.7|37822.7|37974.5|37824.5|38012.8|37862.8|37937.2|37787.2|898
1622695200000|2021-06-03 04:40:00|37976.3|37826.3|37938.8|37788.8|37979.5|37829.5|37935.6|37785.6|709
1622695500000|2021-06-03 04:45:00|37938.9|37788.9|38029.3|37879.3|38030|37880|37936.9|37786.9|757
1622695800000|2021-06-03 04:50:00|38027.9|37877.9|38122.5|37972.5|38122.8|37972.8|38005|37855|816
1622696100000|2021-06-03 04:55:00|38119.7|37969.7|38044|37894|38121.6|37971.6|38034.4|37884.4|755
1622696400000|2021-06-03 05:00:00|38046.5|37896.5|38227.1|38077.1|38235.9|38085.9|38046.5|37896.5|856
1622696700000|2021-06-03 05:05:00|38228.4|38078.4|38432.9|38282.9|38462.8|38312.8|38172.4|38022.4|983
1622697000000|2021-06-03 05:10:00|38434|38284|38420.1|38270.1|38508.2|38358.2|38384.9|38234.9|969
1622697300000|2021-06-03 05:15:00|38421.7|38271.7|38393.1|38243.1|38518.7|38368.7|38390.4|38240.4|982
1622697600000|2021-06-03 05:20:00|38391.9|38241.9|38407.5|38257.5|38412|38262|38339.9|38189.9|965
1622697900000|2021-06-03 05:25:00|38407.3|38257.3|38337.6|38187.6|38407.5|38257.5|38332.1|38182.1|761
1622698200000|2021-06-03 05:30:00|38337.3|38187.3|38375.6|38225.6|38392.6|38242.6|38306.6|38156.6|830
1622698500000|2021-06-03 05:35:00|38375.5|38225.5|38674|38524|38733|38583|38366.2|38216.2|1039
1622698800000|2021-06-03 05:40:00|38674.8|38524.8|38836.8|38686.8|38855.4|38705.4|38674.8|38524.8|1048
1622699100000|2021-06-03 05:45:00|38836.2|38686.2|38778.9|38628.9|38914.6|38764.6|38753|38603|988
1622699400000|2021-06-03 05:50:00|38779|38629|38816.3|38666.3|38840.9|38690.9|38774|38624|941
1622699700000|2021-06-03 05:55:00|38816|38666|38890.9|38740.9|38954.2|38804.2|38809.8|38659.8|960
1622700000000|2021-06-03 06:00:00|38889.3|38739.3|38752.1|38602.1|38973.3|38823.3|38752.1|38602.1|900
1622700300000|2021-06-03 06:05:00|38757.7|38607.7|38828.2|38678.2|38842.8|38692.8|38744|38594|894
1622700600000|2021-06-03 06:10:00|38827.6|38677.6|38768.6|38618.6|38843.6|38693.6|38742.8|38592.8|870
1622700900000|2021-06-03 06:15:00|38768.4|38618.4|38746.9|38596.9|38772|38622|38696.3|38546.3|953
1622701200000|2021-06-03 06:20:00|38745.8|38595.8|38850.5|38700.5|38852.6|38702.6|38742|38592|834
1622701500000|2021-06-03 06:25:00|38850.8|38700.8|38848.6|38698.6|38857.5|38707.5|38783|38633|777
1622701800000|2021-06-03 06:30:00|38848.2|38698.2|38854.8|38704.8|38855|38705|38794.2|38644.2|686
1622702100000|2021-06-03 06:35:00|38854.7|38704.7|38908.4|38758.4|38939.4|38789.4|38853.3|38703.3|757
1622702400000|2021-06-03 06:40:00|38908.1|38758.1|38975.6|38825.6|39028.2|38878.2|38908.1|38758.1|841
1622702700000|2021-06-03 06:45:00|38976.4|38826.4|38919.8|38769.8|38989.1|38839.1|38871.2|38721.2|888
1622703000000|2021-06-03 06:50:00|38919.2|38769.2|38959.2|38809.2|38992.5|38842.5|38919.1|38769.1|774
1622703300000|2021-06-03 06:55:00|38959.3|38809.3|39026.3|38876.3|39029.5|38879.5|38958.1|38808.1|613
1622703600000|2021-06-03 07:00:00|39025.7|38875.7|38898.3|38748.3|39071|38921|38894.6|38744.6|944
1622703900000|2021-06-03 07:05:00|38897.8|38747.8|38891.9|38741.9|38901.4|38751.4|38841.3|38691.3|844
1622704200000|2021-06-03 07:10:00|38891.6|38741.6|38737.7|38587.7|38905.9|38755.9|38717|38567|892
1622704500000|2021-06-03 07:15:00|38736.4|38586.4|38795.7|38645.7|38812.1|38662.1|38736.4|38586.4|761
1622704800000|2021-06-03 07:20:00|38795.9|38645.9|38650.8|38500.8|38804.3|38654.3|38642.6|38492.6|830
1622705100000|2021-06-03 07:25:00|38650|38500|38678.9|38528.9|38705.4|38555.4|38649.4|38499.4|685
1622705400000|2021-06-03 07:30:00|38678.5|38528.5|38753.1|38603.1|38763.3|38613.3|38678.5|38528.5|787
1622705700000|2021-06-03 07:35:00|38753.5|38603.5|38759.8|38609.8|38788.8|38638.8|38712.1|38562.1|780
1622706000000|2021-06-03 07:40:00|38760.8|38610.8|38746.7|38596.7|38777.5|38627.5|38738.2|38588.2|683
1622706300000|2021-06-03 07:45:00|38746.9|38596.9|38733.3|38583.3|38811.3|38661.3|38707.2|38557.2|761
1622706600000|2021-06-03 07:50:00|38733|38583|38689.9|38539.9|38763.5|38613.5|38689.8|38539.8|789
1622706900000|2021-06-03 07:55:00|38690.3|38540.3|38715|38565|38723.9|38573.9|38682.8|38532.8|784
1622707200000|2021-06-03 08:00:00|38714.8|38564.8|38745.8|38595.8|38781.7|38631.7|38634.1|38484.1|905
1622707500000|2021-06-03 08:05:00|38745.5|38595.5|38852.5|38702.5|38890.5|38740.5|38744.9|38594.9|843
1622707800000|2021-06-03 08:10:00|38851.8|38701.8|38836.2|38686.2|38870|38720|38829.1|38679.1|710
1622708100000|2021-06-03 08:15:00|38836.9|38686.9|38881.8|38731.8|38922.1|38772.1|38836.3|38686.3|730
1622708400000|2021-06-03 08:20:00|38880.4|38730.4|38962.3|38812.3|38966.1|38816.1|38880.1|38730.1|773
1622708700000|2021-06-03 08:25:00|38962.5|38812.5|38922.2|38772.2|38963.7|38813.7|38920.2|38770.2|703
1622709000000|2021-06-03 08:30:00|38923.4|38773.4|38890.6|38740.6|38948|38798|38865.6|38715.6|633
1622709300000|2021-06-03 08:35:00|38890.9|38740.9|38902.3|38752.3|38947.1|38797.1|38866.6|38716.6|637
1622709600000|2021-06-03 08:40:00|38903.8|38753.8|38863.7|38713.7|38913.7|38763.7|38842.5|38692.5|739
1622709900000|2021-06-03 08:45:00|38863.8|38713.8|38823.4|38673.4|38865.6|38715.6|38799.8|38649.8|645
1622710200000|2021-06-03 08:50:00|38823.9|38673.9|38834.5|38684.5|38846.5|38696.5|38790.8|38640.8|742
1622710500000|2021-06-03 08:55:00|38835|38685|38893.6|38743.6|38893.7|38743.7|38835|38685|518
1622710800000|2021-06-03 09:00:00|38894|38744|38917.4|38767.4|38939.8|38789.8|38893.6|38743.6|597
1622711100000|2021-06-03 09:05:00|38916.8|38766.8|38994.4|38844.4|38995.1|38845.1|38916.5|38766.5|640
1622711400000|2021-06-03 09:10:00|38993|38843|39173.3|39023.3|39216.9|39066.9|38992.9|38842.9|921
1622711700000|2021-06-03 09:15:00|39172.3|39022.3|39152.8|39002.8|39271.4|39121.4|39139.1|38989.1|773
1622712000000|2021-06-03 09:20:00|39152.4|39002.4|39118.4|38968.4|39170.6|39020.6|39104.1|38954.1|642
1622712300000|2021-06-03 09:25:00|39114.8|38964.8|39098.4|38948.4|39143.5|38993.5|39095.6|38945.6|522
1622712600000|2021-06-03 09:30:00|39098.5|38948.5|39061.1|38911.1|39127.7|38977.7|39033.9|38883.9|809
1622712900000|2021-06-03 09:35:00|39060.8|38910.8|39193.9|39043.9|39222|39072|39057.2|38907.2|868
1622713200000|2021-06-03 09:40:00|39192.8|39042.8|39241.2|39091.2|39242.4|39092.4|39153.2|39003.2|779
1622713500000|2021-06-03 09:45:00|39241.5|39091.5|39173.7|39023.7|39252.1|39102.1|39161.7|39011.7|737
1622713800000|2021-06-03 09:50:00|39174.5|39024.5|39131|38981|39186.4|39036.4|39099.2|38949.2|798
1622714100000|2021-06-03 09:55:00|39128.6|38978.6|39205|39055|39214.6|39064.6|39128.6|38978.6|704
1622714400000|2021-06-03 10:00:00|39205.3|39055.3|39234|39084|39244.6|39094.6|39117.2|38967.2|930
1622714700000|2021-06-03 10:05:00|39234.3|39084.3|39378.1|39228.1|39390.8|39240.8|39201.6|39051.6|913
1622715000000|2021-06-03 10:10:00|39376.9|39226.9|39391|39241|39484.9|39334.9|39374.3|39224.3|824
1622715300000|2021-06-03 10:15:00|39392.1|39242.1|39482.9|39332.9|39482.9|39332.9|39392.1|39242.1|321
1622715600000|2021-06-03 10:20:00|39485|39335|39475.7|39325.7|39548.6|39398.6|39466.7|39316.7|237
1622715900000|2021-06-03 10:25:00|39471.1|39321.1|39486.6|39336.6|39550.1|39400.1|39469.8|39319.8|426
1622716200000|2021-06-03 10:30:00|39486|39336|39457.8|39307.8|39517.2|39367.2|39413.2|39263.2|909
1622716500000|2021-06-03 10:35:00|39458.4|39308.4|39422|39272|39473.7|39323.7|39412.2|39262.2|873
1622716800000|2021-06-03 10:40:00|39421|39271|39403|39253|39455.1|39305.1|39342.9|39192.9|910
1622717100000|2021-06-03 10:45:00|39403.2|39253.2|39446.8|39296.8|39452.1|39302.1|39402.5|39252.5|905
1622717400000|2021-06-03 10:50:00|39445.2|39295.2|39429.8|39279.8|39449.4|39299.4|39378.6|39228.6|830
1622717700000|2021-06-03 10:55:00|39430.1|39280.1|39356.3|39206.3|39432.7|39282.7|39356.3|39206.3|723
1622718000000|2021-06-03 11:00:00|39355.6|39205.6|39321|39171|39388.8|39238.8|39319.8|39169.8|731
1622718300000|2021-06-03 11:05:00|39321.3|39171.3|39041|38891|39321.3|39171.3|39016.9|38866.9|983
1622718600000|2021-06-03 11:10:00|39040|38890|39142|38992|39148.3|38998.3|39040|38890|828
1622718900000|2021-06-03 11:15:00|39141.3|38991.3|39053.1|38903.1|39169.8|39019.8|39052|38902|866
1622719200000|2021-06-03 11:20:00|39053|38903|38977.3|38827.3|39077|38927|38977.3|38827.3|762
1622719500000|2021-06-03 11:25:00|38981|38831|38958|38808|38982.3|38832.3|38846.9|38696.9|1019
1622719800000|2021-06-03 11:30:00|38957.9|38807.9|39030.5|38880.5|39032.1|38882.1|38923.4|38773.4|727
1622720100000|2021-06-03 11:35:00|39029.8|38879.8|39108.5|38958.5|39126.1|38976.1|39029.8|38879.8|799
1622720400000|2021-06-03 11:40:00|39108.6|38958.6|39021.5|38871.5|39109.6|38959.6|39009.9|38859.9|711
1622720700000|2021-06-03 11:45:00|39022.1|38872.1|39015.3|38865.3|39063.1|38913.1|38994.7|38844.7|727
1622721000000|2021-06-03 11:50:00|39015.8|38865.8|38837|38687|39035.1|38885.1|38823.2|38673.2|866
1622721300000|2021-06-03 11:55:00|38831.5|38681.5|38859.8|38709.8|38896|38746|38805.2|38655.2|841
1622721600000|2021-06-03 12:00:00|38859.9|38709.9|38664.8|38514.8|38913.5|38763.5|38663.4|38513.4|979
1622721900000|2021-06-03 12:05:00|38667.6|38517.6|38769.8|38619.8|38791.4|38641.4|38666.8|38516.8|731
1622722200000|2021-06-03 12:10:00|38772.2|38622.2|38741.4|38591.4|38816.9|38666.9|38729.1|38579.1|682
1622722500000|2021-06-03 12:15:00|38744.9|38594.9|38820.5|38670.5|38855.7|38705.7|38743.5|38593.5|858
1622722800000|2021-06-03 12:20:00|38820.3|38670.3|38811.2|38661.2|38859.4|38709.4|38803.3|38653.3|589
1622723100000|2021-06-03 12:25:00|38810.6|38660.6|38805.6|38655.6|38824.6|38674.6|38762.1|38612.1|569
1622723400000|2021-06-03 12:30:00|38805.1|38655.1|38959.7|38809.7|39018.6|38868.6|38803.7|38653.7|850
1622723700000|2021-06-03 12:35:00|38957|38807|39008.9|38858.9|39023|38873|38928.2|38778.2|818
1622724000000|2021-06-03 12:40:00|39009|38859|38985.6|38835.6|39009.8|38859.8|38963.7|38813.7|786
1622724300000|2021-06-03 12:45:00|38984.9|38834.9|39105|38955|39125.1|38975.1|38939.9|38789.9|730
1622724600000|2021-06-03 12:50:00|39106.1|38956.1|39092.8|38942.8|39165.8|39015.8|39071.5|38921.5|834
1622724900000|2021-06-03 12:55:00|39094.3|38944.3|39101.8|38951.8|39123.1|38973.1|39065.5|38915.5|732
1622725200000|2021-06-03 13:00:00|39101.7|38951.7|39288.7|39138.7|39309.6|39159.6|39101.1|38951.1|919
1622725500000|2021-06-03 13:05:00|39280.3|39130.3|39273.8|39123.8|39348.4|39198.4|39273.4|39123.4|780
1622725800000|2021-06-03 13:10:00|39277.9|39127.9|39217.5|39067.5|39309.5|39159.5|39215.7|39065.7|748
1622726100000|2021-06-03 13:15:00|39216.5|39066.5|38887.5|38737.5|39235.5|39085.5|38885|38735|1065
1622726400000|2021-06-03 13:20:00|38890.2|38740.2|38919.9|38769.9|38967.3|38817.3|38862.8|38712.8|729
1622726700000|2021-06-03 13:25:00|38921.3|38771.3|38941.9|38791.9|38983.7|38833.7|38920.5|38770.5|616
1622727000000|2021-06-03 13:30:00|38943.9|38793.9|38808.3|38658.3|38995.9|38845.9|38767.6|38617.6|724
1622727300000|2021-06-03 13:35:00|38809|38659|38710.7|38560.7|38838|38688|38665|38515|723
1622727600000|2021-06-03 13:40:00|38714.2|38564.2|38493.7|38343.7|38724.3|38574.3|38488.8|38338.8|733
1622727900000|2021-06-03 13:45:00|38495.1|38345.1|38437.1|38287.1|38559|38409|38436|38286|782
1622728200000|2021-06-03 13:50:00|38434|38284|38563.5|38413.5|38594.5|38444.5|38418.4|38268.4|916
1622728500000|2021-06-03 13:55:00|38563.4|38413.4|38525.9|38375.9|38577|38427|38523.4|38373.4|1005
1622728800000|2021-06-03 14:00:00|38524.7|38374.7|38662.1|38512.1|38670.1|38520.1|38518.9|38368.9|921
1622729100000|2021-06-03 14:05:00|38662.2|38512.2|38664.8|38514.8|38731.7|38581.7|38638.7|38488.7|886
1622729400000|2021-06-03 14:10:00|38664.5|38514.5|38728.8|38578.8|38789|38639|38656|38506|951
1622729700000|2021-06-03 14:15:00|38729.6|38579.6|38504.1|38354.1|38729.6|38579.6|38466.3|38316.3|1061
1622730000000|2021-06-03 14:20:00|38504.7|38354.7|38563.8|38413.8|38570.2|38420.2|38448.6|38298.6|1030
1622730300000|2021-06-03 14:25:00|38563.6|38413.6|38489.6|38339.6|38583.5|38433.5|38463.3|38313.3|955
1622730600000|2021-06-03 14:30:00|38488|38338|38594.4|38444.4|38629.9|38479.9|38451.8|38301.8|963
1622730900000|2021-06-03 14:35:00|38594.8|38444.8|38606.1|38456.1|38629.8|38479.8|38570.5|38420.5|806
1622731200000|2021-06-03 14:40:00|38606.8|38456.8|38609.1|38459.1|38618.7|38468.7|38545.6|38395.6|889
1622731500000|2021-06-03 14:45:00|38608.9|38458.9|38626|38476|38626|38476|38513.4|38363.4|937
1622731800000|2021-06-03 14:50:00|38626.2|38476.2|38686|38536|38732.3|38582.3|38626.2|38476.2|958
1622732100000|2021-06-03 14:55:00|38688.1|38538.1|38710.1|38560.1|38720.5|38570.5|38624.3|38474.3|797
1622732400000|2021-06-03 15:00:00|38710.5|38560.5|38781|38631|38793.1|38643.1|38710.3|38560.3|928
1622732700000|2021-06-03 15:05:00|38781.8|38631.8|38763.5|38613.5|38781.8|38631.8|38723.3|38573.3|790
1622733000000|2021-06-03 15:10:00|38765.1|38615.1|38812.8|38662.8|38841.3|38691.3|38743.5|38593.5|774
1622733300000|2021-06-03 15:15:00|38812.6|38662.6|38636.8|38486.8|38821.7|38671.7|38623|38473|885
1622733600000|2021-06-03 15:20:00|38635.6|38485.6|38675.2|38525.2|38675.3|38525.3|38574.3|38424.3|728
1622733900000|2021-06-03 15:25:00|38675.3|38525.3|38608.2|38458.2|38675.3|38525.3|38578.5|38428.5|740
1622734200000|2021-06-03 15:30:00|38608.5|38458.5|38687.9|38537.9|38722|38572|38608.2|38458.2|986
1622734500000|2021-06-03 15:35:00|38687.7|38537.7|38704.8|38554.8|38740.1|38590.1|38668.1|38518.1|867
1622734800000|2021-06-03 15:40:00|38705.9|38555.9|38700.7|38550.7|38715.6|38565.6|38620.6|38470.6|869
1622735100000|2021-06-03 15:45:00|38701.9|38551.9|38603.8|38453.8|38726|38576|38592|38442|621
1622735400000|2021-06-03 15:50:00|38603.3|38453.3|38595|38445|38608.9|38458.9|38519.2|38369.2|630
1622735700000|2021-06-03 15:55:00|38593.8|38443.8|38643.2|38493.2|38679.1|38529.1|38593.5|38443.5|784
1622736000000|2021-06-03 16:00:00|38645.8|38495.8|38556.8|38406.8|38698.3|38548.3|38538.6|38388.6|851
1622736300000|2021-06-03 16:05:00|38556.7|38406.7|38613.4|38463.4|38638.8|38488.8|38549.1|38399.1|737
1622736600000|2021-06-03 16:10:00|38613.6|38463.6|38737|38587|38737.7|38587.7|38600.3|38450.3|740
1622736900000|2021-06-03 16:15:00|38739.6|38589.6|38837.2|38687.2|38843|38693|38738.8|38588.8|637
1622737200000|2021-06-03 16:20:00|38838.8|38688.8|38769|38619|38838.8|38688.8|38724.9|38574.9|691
1622737500000|2021-06-03 16:25:00|38767.5|38617.5|38867|38717|38910.4|38760.4|38767.5|38617.5|988
1622737800000|2021-06-03 16:30:00|38866.7|38716.7|38933.6|38783.6|38961.3|38811.3|38840.1|38690.1|942
1622738100000|2021-06-03 16:35:00|38932.5|38782.5|39008.9|38858.9|39037.9|38887.9|38910.8|38760.8|889
1622738400000|2021-06-03 16:40:00|39008.6|38858.6|38955.3|38805.3|39023.3|38873.3|38934.4|38784.4|817
1622738700000|2021-06-03 16:45:00|38955|38805|38904.2|38754.2|38993.6|38843.6|38880.2|38730.2|799
1622739000000|2021-06-03 16:50:00|38905|38755|38943.6|38793.6|38958.6|38808.6|38884.5|38734.5|627
1622739300000|2021-06-03 16:55:00|38944.1|38794.1|38965.7|38815.7|38970.4|38820.4|38905.2|38755.2|686
1622739600000|2021-06-03 17:00:00|38965.6|38815.6|38940.1|38790.1|38985.3|38835.3|38919.1|38769.1|841
1622739900000|2021-06-03 17:05:00|38943.5|38793.5|38920.8|38770.8|39025.8|38875.8|38911.2|38761.2|912
1622740200000|2021-06-03 17:10:00|38921|38771|38942.3|38792.3|38956.9|38806.9|38901.4|38751.4|849
1622740500000|2021-06-03 17:15:00|38942.4|38792.4|38929.9|38779.9|38990.9|38840.9|38929.9|38779.9|865
1622740800000|2021-06-03 17:20:00|38933.9|38783.9|39024.3|38874.3|39028.2|38878.2|38920.7|38770.7|759
1622741100000|2021-06-03 17:25:00|39026|38876|39034.4|38884.4|39067.7|38917.7|39000.7|38850.7|756
1622741400000|2021-06-03 17:30:00|39034.3|38884.3|38953.9|38803.9|39034.3|38884.3|38950.6|38800.6|833
1622741700000|2021-06-03 17:35:00|38952.8|38802.8|38961.9|38811.9|38983.8|38833.8|38934.3|38784.3|695
1622742000000|2021-06-03 17:40:00|38962.6|38812.6|38963.6|38813.6|38988.2|38838.2|38939.9|38789.9|738
1622742300000|2021-06-03 17:45:00|38963.9|38813.9|38893|38743|38963.9|38813.9|38832.8|38682.8|913
1622742600000|2021-06-03 17:50:00|38892.9|38742.9|38916.8|38766.8|38972.4|38822.4|38882.6|38732.6|800
1622742900000|2021-06-03 17:55:00|38916|38766|38884.3|38734.3|38951.5|38801.5|38880.7|38730.7|697
1622743200000|2021-06-03 18:00:00|38883.3|38733.3|38953.1|38803.1|38971.8|38821.8|38883.3|38733.3|722
1622743500000|2021-06-03 18:05:00|38954.2|38804.2|38958.7|38808.7|39009|38859|38952.2|38802.2|724
1622743800000|2021-06-03 18:10:00|38958.3|38808.3|38927.1|38777.1|38959.1|38809.1|38902.5|38752.5|692
1622744100000|2021-06-03 18:15:00|38926|38776|38829.7|38679.7|38955.3|38805.3|38828.3|38678.3|650
1622744400000|2021-06-03 18:20:00|38830.8|38680.8|38801.3|38651.3|38847.8|38697.8|38781.8|38631.8|919
1622744700000|2021-06-03 18:25:00|38800.5|38650.5|38768.6|38618.6|38820.1|38670.1|38751.9|38601.9|818
1622745000000|2021-06-03 18:30:00|38769.1|38619.1|38664|38514|38769.2|38619.2|38652.2|38502.2|843
1622745300000|2021-06-03 18:35:00|38663.8|38513.8|38659.3|38509.3|38683.8|38533.8|38636.2|38486.2|761
1622745600000|2021-06-03 18:40:00|38658.8|38508.8|38690.4|38540.4|38735.5|38585.5|38658.8|38508.8|811
1622745900000|2021-06-03 18:45:00|38689.2|38539.2|38707.6|38557.6|38742.9|38592.9|38680|38530|768
1622746200000|2021-06-03 18:50:00|38707.4|38557.4|38630.7|38480.7|38710.2|38560.2|38623.2|38473.2|791
1622746500000|2021-06-03 18:55:00|38629.6|38479.6|38633.5|38483.5|38687.3|38537.3|38619.8|38469.8|850
1622746800000|2021-06-03 19:00:00|38632.9|38482.9|38653.3|38503.3|38661.4|38511.4|38586.9|38436.9|725
1622747100000|2021-06-03 19:05:00|38656.4|38506.4|38580.5|38430.5|38662.2|38512.2|38578.8|38428.8|554
1622747400000|2021-06-03 19:10:00|38579.3|38429.3|38644.2|38494.2|38683.4|38533.4|38573.6|38423.6|776
1622747700000|2021-06-03 19:15:00|38644.1|38494.1|38717.7|38567.7|38746.4|38596.4|38634.4|38484.4|824
1622748000000|2021-06-03 19:20:00|38717.5|38567.5|38666.8|38516.8|38717.5|38567.5|38658.7|38508.7|694
1622748300000|2021-06-03 19:25:00|38673.2|38523.2|38689.2|38539.2|38706.5|38556.5|38629.7|38479.7|742
1622748600000|2021-06-03 19:30:00|38688.7|38538.7|38605.3|38455.3|38688.7|38538.7|38603.5|38453.5|728
1622748900000|2021-06-03 19:35:00|38604.8|38454.8|38705.3|38555.3|38721.5|38571.5|38602.2|38452.2|790
1622749200000|2021-06-03 19:40:00|38705.2|38555.2|38580.9|38430.9|38705.9|38555.9|38580.5|38430.5|815
1622749500000|2021-06-03 19:45:00|38581.7|38431.7|38635.5|38485.5|38653.6|38503.6|38553.6|38403.6|872
1622749800000|2021-06-03 19:50:00|38635.7|38485.7|38635.3|38485.3|38686.8|38536.8|38634.5|38484.5|761
1622750100000|2021-06-03 19:55:00|38635.4|38485.4|38668.4|38518.4|38678.2|38528.2|38603.5|38453.5|781
1622750400000|2021-06-03 20:00:00|38668.3|38518.3|38688.4|38538.4|38701.2|38551.2|38649.5|38499.5|746
1622750700000|2021-06-03 20:05:00|38688.3|38538.3|38768|38618|38786|38636|38684.1|38534.1|738
1622751000000|2021-06-03 20:10:00|38767.2|38617.2|38683.6|38533.6|38767.2|38617.2|38679.4|38529.4|767
1622751300000|2021-06-03 20:15:00|38683.7|38533.7|38711.7|38561.7|38713.7|38563.7|38626.3|38476.3|786
1622751600000|2021-06-03 20:20:00|38712.3|38562.3|38754.3|38604.3|38756.6|38606.6|38693.1|38543.1|789
1622751900000|2021-06-03 20:25:00|38753.7|38603.7|38800|38650|38810.9|38660.9|38728.5|38578.5|861
1622752200000|2021-06-03 20:30:00|38799.8|38649.8|38712.7|38562.7|38799.8|38649.8|38702.6|38552.6|887
1622752500000|2021-06-03 20:35:00|38714.3|38564.3|38654.1|38504.1|38726|38576|38646|38496|881
1622752800000|2021-06-03 20:40:00|38654.4|38504.4|38656.2|38506.2|38673.8|38523.8|38631|38481|870
1622753100000|2021-06-03 20:45:00|38657.5|38507.5|38653.8|38503.8|38685.2|38535.2|38627.1|38477.1|803
1622753400000|2021-06-03 20:50:00|38654.1|38504.1|38710.1|38560.1|38713.2|38563.2|38653.7|38503.7|666
1622753700000|2021-06-03 20:55:00|38710.3|38560.3|38778.2|38628.2|38778.4|38628.4|38704.2|38554.2|695
1622754000000|2021-06-03 21:00:00|38778.3|38628.3|39005.9|38855.9|39007|38857|38727.2|38577.2|825
1622754300000|2021-06-03 21:05:00|39015|38865|39012.8|38862.8|39053.7|38903.7|38958.8|38808.8|875
1622754600000|2021-06-03 21:10:00|39012.4|38862.4|38943|38793|39012.4|38862.4|38929.2|38779.2|744
1622754900000|2021-06-03 21:15:00|38943.4|38793.4|38916|38766|38954.2|38804.2|38904.3|38754.3|558
1622755200000|2021-06-03 21:20:00|38915|38765|38896.1|38746.1|38970.5|38820.5|38893.7|38743.7|727
1622755500000|2021-06-03 21:25:00|38895.9|38745.9|38895.7|38745.7|38900.9|38750.9|38885.4|38735.4|621
1622755800000|2021-06-03 21:30:00|38895.4|38745.4|38898.2|38748.2|38934.3|38784.3|38895.4|38745.4|508
1622756100000|2021-06-03 21:35:00|38899|38749|38867.8|38717.8|38899.1|38749.1|38824.5|38674.5|611
1622756400000|2021-06-03 21:40:00|38868.5|38718.5|38878.6|38728.6|38906.6|38756.6|38836.3|38686.3|725
1622756700000|2021-06-03 21:45:00|38878.3|38728.3|38861.6|38711.6|38886.8|38736.8|38833.9|38683.9|861
1622757000000|2021-06-03 21:50:00|38862.8|38712.8|38823.2|38673.2|38867.7|38717.7|38817.1|38667.1|741
1622757300000|2021-06-03 21:55:00|38824|38674|38824.8|38674.8|38858.6|38708.6|38818.5|38668.5|750
1622757600000|2021-06-03 22:00:00|38825.1|38675.1|38888.2|38738.2|38891|38741|38803.3|38653.3|670
1622757900000|2021-06-03 22:05:00|38887.7|38737.7|38952.7|38802.7|38954.6|38804.6|38848.7|38698.7|867
1622758200000|2021-06-03 22:10:00|38952.8|38802.8|38984.8|38834.8|39009|38859|38919.9|38769.9|1000
1622758500000|2021-06-03 22:15:00|38984.7|38834.7|39063.6|38913.6|39063.6|38913.6|38983.5|38833.5|790
1622758800000|2021-06-03 22:20:00|39062.8|38912.8|38975.8|38825.8|39065.2|38915.2|38949.4|38799.4|856
1622759100000|2021-06-03 22:25:00|38975.9|38825.9|39012.3|38862.3|39012.3|38862.3|38951.9|38801.9|795
1622759400000|2021-06-03 22:30:00|39013|38863|39046.4|38896.4|39061.7|38911.7|38997.7|38847.7|912
1622759700000|2021-06-03 22:35:00|39046.3|38896.3|39019.1|38869.1|39046.3|38896.3|38975|38825|825
1622760000000|2021-06-03 22:40:00|39019.5|38869.5|39011.3|38861.3|39048.3|38898.3|39006|38856|875
1622760300000|2021-06-03 22:45:00|39011.8|38861.8|39041.3|38891.3|39053.7|38903.7|38987.6|38837.6|829
1622760600000|2021-06-03 22:50:00|39041.4|38891.4|39013.8|38863.8|39044.5|38894.5|38995.5|38845.5|707
1622760900000|2021-06-03 22:55:00|39014.1|38864.1|38972.2|38822.2|39017.4|38867.4|38956|38806|787
1622761200000|2021-06-03 23:00:00|38969.4|38819.4|39006.6|38856.6|39008|38858|38885.5|38735.5|801
1622761500000|2021-06-03 23:05:00|39006.7|38856.7|39108.1|38958.1|39207.2|39057.2|39006.7|38856.7|956
1622761800000|2021-06-03 23:10:00|39106.6|38956.6|39149.1|38999.1|39151.1|39001.1|39057.5|38907.5|864
1622762100000|2021-06-03 23:15:00|39150|39000|39216|39066|39216.7|39066.7|39145.8|38995.8|863
1622762400000|2021-06-03 23:20:00|39215.6|39065.6|39173.5|39023.5|39216.9|39066.9|39170.6|39020.6|818
1622762700000|2021-06-03 23:25:00|39172.7|39022.7|39164.8|39014.8|39185.2|39035.2|39130.9|38980.9|873
1622763000000|2021-06-03 23:30:00|39164.2|39014.2|39237.7|39087.7|39256|39106|39145.2|38995.2|892
1622763300000|2021-06-03 23:35:00|39237.2|39087.2|39297.2|39147.2|39318.9|39168.9|39213.4|39063.4|973
1622763600000|2021-06-03 23:40:00|39297.3|39147.3|39284.5|39134.5|39314.9|39164.9|39275.2|39125.2|849
1622763900000|2021-06-03 23:45:00|39284.6|39134.6|39233.2|39083.2|39306.6|39156.6|39197.2|39047.2|846
1622764200000|2021-06-03 23:50:00|39233.6|39083.6|39225.7|39075.7|39235.6|39085.6|39209.6|39059.6|805
1622764500000|2021-06-03 23:55:00|39225.3|39075.3|39298.7|39148.7|39299.7|39149.7|39195.9|39045.9|738
1622764800000|2021-06-04 00:00:00|39296.2|39146.2|39134.1|38984.1|39339.6|39189.6|39100.3|38950.3|1020
1622765100000|2021-06-04 00:05:00|39134.2|38984.2|38992.8|38842.8|39146.7|38996.7|38956.7|38806.7|1004
1622765400000|2021-06-04 00:10:00|38993.4|38843.4|38931.7|38781.7|38997.7|38847.7|38862|38712|975
1622765700000|2021-06-04 00:15:00|38931.4|38781.4|38940.1|38790.1|39035.1|38885.1|38912.7|38762.7|920
1622766000000|2021-06-04 00:20:00|38942.3|38792.3|38849.9|38699.9|38949.8|38799.8|38840.5|38690.5|907
1622766300000|2021-06-04 00:25:00|38849.5|38699.5|38850.7|38700.7|38867.1|38717.1|38786.6|38636.6|963
1622766600000|2021-06-04 00:30:00|38852.6|38702.6|38863.2|38713.2|38865|38715|38788.7|38638.7|791
1622766900000|2021-06-04 00:35:00|38862.9|38712.9|38805.5|38655.5|38864.3|38714.3|38794.9|38644.9|731
1622767200000|2021-06-04 00:40:00|38805.6|38655.6|38840.2|38690.2|38841.1|38691.1|38780.9|38630.9|713
1622767500000|2021-06-04 00:45:00|38840.4|38690.4|38816.1|38666.1|38841|38691|38689.7|38539.7|924
1622767800000|2021-06-04 00:50:00|38818.4|38668.4|38740.7|38590.7|38835.5|38685.5|38731.3|38581.3|867
1622768100000|2021-06-04 00:55:00|38740.5|38590.5|38753.8|38603.8|38754|38604|38694.6|38544.6|838
1622768400000|2021-06-04 01:00:00|38754.6|38604.6|38655.7|38505.7|38756.8|38606.8|38641.3|38491.3|859
1622768700000|2021-06-04 01:05:00|38656.2|38506.2|38620|38470|38725.9|38575.9|38606.9|38456.9|958
1622769000000|2021-06-04 01:10:00|38619.7|38469.7|38301.5|38151.5|38619.7|38469.7|38278.3|38128.3|1085
1622769300000|2021-06-04 01:15:00|38300.8|38150.8|37891.9|37741.9|38324.8|38174.8|37735.3|37585.3|1122
1622769600000|2021-06-04 01:20:00|37890.4|37740.4|37773.3|37623.3|37972.4|37822.4|37772.6|37622.6|1054
1622769900000|2021-06-04 01:25:00|37764.4|37614.4|37941|37791|37993.8|37843.8|37711.1|37561.1|1030
1622770200000|2021-06-04 01:30:00|37940|37790|38021.9|37871.9|38091.3|37941.3|37909.3|37759.3|1033
1622770500000|2021-06-04 01:35:00|38027.3|37877.3|38028.5|37878.5|38033.7|37883.7|37879.5|37729.5|1052
1622770800000|2021-06-04 01:40:00|38027.7|37877.7|37941.9|37791.9|38035.9|37885.9|37910.9|37760.9|939
1622771100000|2021-06-04 01:45:00|37935.7|37785.7|37887|37737|37994.4|37844.4|37884.2|37734.2|872
1622771400000|2021-06-04 01:50:00|37886.7|37736.7|37944|37794|37968.7|37818.7|37814.9|37664.9|938
1622771700000|2021-06-04 01:55:00|37943.4|37793.4|37974.6|37824.6|37974.6|37824.6|37872.8|37722.8|834
1622772000000|2021-06-04 02:00:00|37983.2|37833.2|37903.4|37753.4|37984.5|37834.5|37880.6|37730.6|719
1622772300000|2021-06-04 02:05:00|37898.1|37748.1|37845.2|37695.2|37939.3|37789.3|37843.7|37693.7|566
1622772600000|2021-06-04 02:10:00|37845.1|37695.1|37540.4|37390.4|37868.5|37718.5|37479|37329|951
1622772900000|2021-06-04 02:15:00|37539.8|37389.8|37684.3|37534.3|37708.4|37558.4|37508.6|37358.6|974
1622773200000|2021-06-04 02:20:00|37687.9|37537.9|37649.4|37499.4|37741|37591|37633|37483|897
1622773500000|2021-06-04 02:25:00|37644.6|37494.6|37659.2|37509.2|37685.3|37535.3|37543.7|37393.7|889
1622773800000|2021-06-04 02:30:00|37654.9|37504.9|37791.5|37641.5|37850.6|37700.6|37650.9|37500.9|979
1622774100000|2021-06-04 02:35:00|37790.5|37640.5|37828.2|37678.2|37846.7|37696.7|37778.1|37628.1|876
1622774400000|2021-06-04 02:40:00|37828.6|37678.6|37800.6|37650.6|37837.1|37687.1|37785.2|37635.2|816
1622774700000|2021-06-04 02:45:00|37801.5|37651.5|37859.4|37709.4|37908.3|37758.3|37707.7|37557.7|801
1622775000000|2021-06-04 02:50:00|37859.9|37709.9|37858.7|37708.7|37892.4|37742.4|37842.6|37692.6|741
1622775300000|2021-06-04 02:55:00|37857.6|37707.6|37854.1|37704.1|37864.6|37714.6|37816.6|37666.6|594
1622775600000|2021-06-04 03:00:00|37859|37709|37778.5|37628.5|37923.8|37773.8|37762.6|37612.6|619
1622775900000|2021-06-04 03:05:00|37781.2|37631.2|37733.8|37583.8|37781.2|37631.2|37675.7|37525.7|712
1622776200000|2021-06-04 03:10:00|37733.7|37583.7|37728.5|37578.5|37787.9|37637.9|37690.4|37540.4|777
1622776500000|2021-06-04 03:15:00|37729.7|37579.7|37788.7|37638.7|37794.5|37644.5|37691.1|37541.1|719
1622776800000|2021-06-04 03:20:00|37790.3|37640.3|37833.8|37683.8|37861.2|37711.2|37777.8|37627.8|767
1622777100000|2021-06-04 03:25:00|37833.2|37683.2|38004.6|37854.6|38028.9|37878.9|37833.2|37683.2|905
1622777400000|2021-06-04 03:30:00|38004|37854|38165.3|38015.3|38178.2|38028.2|37981|37831|860
1622777700000|2021-06-04 03:35:00|38165.4|38015.4|38112.4|37962.4|38171.9|38021.9|38093|37943|679
1622778000000|2021-06-04 03:40:00|38114.6|37964.6|38062.8|37912.8|38131|37981|38062.6|37912.6|544
1622778300000|2021-06-04 03:45:00|38063|37913|37978.2|37828.2|38067.4|37917.4|37950.2|37800.2|542
1622778600000|2021-06-04 03:50:00|37978.9|37828.9|37972.4|37822.4|37998.7|37848.7|37921.5|37771.5|675
1622778900000|2021-06-04 03:55:00|37972.6|37822.6|38025.3|37875.3|38032.2|37882.2|37938.6|37788.6|675
1622779200000|2021-06-04 04:00:00|38027|37877|37929.3|37779.3|38031.6|37881.6|37878.1|37728.1|654
1622779500000|2021-06-04 04:05:00|37931.8|37781.8|37945|37795|37979.6|37829.6|37904.8|37754.8|643
1622779800000|2021-06-04 04:10:00|37949.3|37799.3|37971.8|37821.8|37979.2|37829.2|37913.2|37763.2|583
1622780100000|2021-06-04 04:15:00|37971.4|37821.4|37738.8|37588.8|37975.4|37825.4|37665.6|37515.6|719
1622780400000|2021-06-04 04:20:00|37739.9|37589.9|37684.4|37534.4|37794.2|37644.2|37586.1|37436.1|893
1622780700000|2021-06-04 04:25:00|37688.9|37538.9|37751.3|37601.3|37766.7|37616.7|37648.4|37498.4|731
1622781000000|2021-06-04 04:30:00|37753.7|37603.7|37835.9|37685.9|37841.2|37691.2|37732.9|37582.9|756
1622781300000|2021-06-04 04:35:00|37837.5|37687.5|37839.6|37689.6|37850.7|37700.7|37771.9|37621.9|701
1622781600000|2021-06-04 04:40:00|37840.3|37690.3|37675.9|37525.9|37840.3|37690.3|37672.3|37522.3|769
1622781900000|2021-06-04 04:45:00|37676|37526|37756.4|37606.4|37820.7|37670.7|37675.4|37525.4|754
1622782200000|2021-06-04 04:50:00|37753.7|37603.7|37662.8|37512.8|37769.9|37619.9|37631.9|37481.9|618
1622782500000|2021-06-04 04:55:00|37660.5|37510.5|37646.4|37496.4|37750.3|37600.3|37644|37494|725
1622782800000|2021-06-04 05:00:00|37646.1|37496.1|37725.4|37575.4|37757.4|37607.4|37644.1|37494.1|678
1622783100000|2021-06-04 05:05:00|37725.3|37575.3|37470.9|37320.9|37741.6|37591.6|37455|37305|891
1622783400000|2021-06-04 05:10:00|37470.2|37320.2|37058.7|36908.7|37529.8|37379.8|37018|36868|981
1622783700000|2021-06-04 05:15:00|37057.2|36907.2|37141.2|36991.2|37157.8|37007.8|36973.5|36823.5|1035
1622784000000|2021-06-04 05:20:00|37139.6|36989.6|37172.5|37022.5|37226|37076|37139.6|36989.6|875
1622784300000|2021-06-04 05:25:00|37172.7|37022.7|37197|37047|37217.5|37067.5|37071.4|36921.4|833
1622784600000|2021-06-04 05:30:00|37197.6|37047.6|37004.5|36854.5|37204|37054|36992.8|36842.8|821
1622784900000|2021-06-04 05:35:00|37013.9|36863.9|36981|36831|37069.8|36919.8|36805.3|36655.3|954
1622785200000|2021-06-04 05:40:00|36978.8|36828.8|36749.1|36599.1|36997.7|36847.7|36687.9|36537.9|1033
1622785500000|2021-06-04 05:45:00|36755.8|36605.8|36848.8|36698.8|36880.5|36730.5|36659.4|36509.4|974
1622785800000|2021-06-04 05:50:00|36848.2|36698.2|36870.9|36720.9|36872.3|36722.3|36737.4|36587.4|881
1622786100000|2021-06-04 05:55:00|36871.4|36721.4|36822.8|36672.8|36889.7|36739.7|36805.4|36655.4|829
1622786400000|2021-06-04 06:00:00|36815.5|36665.5|36988.1|36838.1|37038.7|36888.7|36760.3|36610.3|982
1622786700000|2021-06-04 06:05:00|36989.6|36839.6|37043.9|36893.9|37079.4|36929.4|36978.3|36828.3|658
1622787000000|2021-06-04 06:10:00|37046|36896|36956.9|36806.9|37057.2|36907.2|36950.5|36800.5|720
1622787300000|2021-06-04 06:15:00|36953.4|36803.4|36931.6|36781.6|37045.1|36895.1|36910.5|36760.5|528
1622787600000|2021-06-04 06:20:00|36938.8|36788.8|37025.3|36875.3|37030.2|36880.2|36929.8|36779.8|613
1622787900000|2021-06-04 06:25:00|37025.2|36875.2|36969.9|36819.9|37025.2|36875.2|36954.3|36804.3|583
1622788200000|2021-06-04 06:30:00|36960.2|36810.2|36844.2|36694.2|36969.9|36819.9|36766.6|36616.6|621
1622788500000|2021-06-04 06:35:00|36845.4|36695.4|37021.1|36871.1|37030.5|36880.5|36845.4|36695.4|700
1622788800000|2021-06-04 06:40:00|37020.8|36870.8|36850.4|36700.4|37021.6|36871.6|36826.2|36676.2|803
1622789100000|2021-06-04 06:45:00|36849.3|36699.3|36671.9|36521.9|36904.2|36754.2|36658.6|36508.6|754
1622789400000|2021-06-04 06:50:00|36671.5|36521.5|36738.4|36588.4|36808.7|36658.7|36671.3|36521.3|823
1622789700000|2021-06-04 06:55:00|36740.7|36590.7|36851.3|36701.3|36881.8|36731.8|36740.7|36590.7|642
1622790000000|2021-06-04 07:00:00|36848.6|36698.6|36532.4|36382.4|36853.8|36703.8|36514.3|36364.3|781
1622790300000|2021-06-04 07:05:00|36533|36383|36634.9|36484.9|36736|36586|36452.6|36302.6|761
1622790600000|2021-06-04 07:10:00|36638.8|36488.8|36600.8|36450.8|36716.4|36566.4|36583.7|36433.7|709
1622790900000|2021-06-04 07:15:00|36601.4|36451.4|36391.8|36241.8|36633.7|36483.7|36387.9|36237.9|878
1622791200000|2021-06-04 07:20:00|36391.1|36241.1|36524.4|36374.4|36532.6|36382.6|36389.2|36239.2|745
1622791500000|2021-06-04 07:25:00|36524.5|36374.5|36659.8|36509.8|36667.6|36517.6|36503.4|36353.4|772
1622791800000|2021-06-04 07:30:00|36661.1|36511.1|36736.7|36586.7|36762.9|36612.9|36602.9|36452.9|868
1622792100000|2021-06-04 07:35:00|36734.9|36584.9|36773.5|36623.5|36794.3|36644.3|36708.7|36558.7|581
1622792400000|2021-06-04 07:40:00|36775|36625|36734.5|36584.5|36791.7|36641.7|36723.3|36573.3|566
1622792700000|2021-06-04 07:45:00|36734.3|36584.3|36872.6|36722.6|36877.7|36727.7|36733.7|36583.7|551
1622793000000|2021-06-04 07:50:00|36872.7|36722.7|36740.2|36590.2|36887.6|36737.6|36666.8|36516.8|619
1622793300000|2021-06-04 07:55:00|36740.5|36590.5|36691.9|36541.9|36779.4|36629.4|36617.3|36467.3|717
1622793600000|2021-06-04 08:00:00|36691.5|36541.5|36595.3|36445.3|36691.6|36541.6|36361.4|36211.4|768
1622793900000|2021-06-04 08:05:00|36592.6|36442.6|36737.8|36587.8|36797.7|36647.7|36581|36431|730
1622794200000|2021-06-04 08:10:00|36741|36591|36683.4|36533.4|36782.5|36632.5|36634.1|36484.1|635
1622794500000|2021-06-04 08:15:00|36692.3|36542.3|36575.1|36425.1|36732.6|36582.6|36562.6|36412.6|545
1622794800000|2021-06-04 08:20:00|36574|36424|36681.8|36531.8|36715.2|36565.2|36574|36424|666
1622795100000|2021-06-04 08:25:00|36681.7|36531.7|36801.6|36651.6|36804|36654|36589.9|36439.9|537
1622795400000|2021-06-04 08:30:00|36804|36654|36762.5|36612.5|36864.2|36714.2|36747.9|36597.9|593
1622795700000|2021-06-04 08:35:00|36760.6|36610.6|36720.7|36570.7|36764|36614|36659.9|36509.9|660
1622796000000|2021-06-04 08:40:00|36717|36567|36867.3|36717.3|36878.5|36728.5|36717|36567|664
1622796300000|2021-06-04 08:45:00|36865.9|36715.9|36822.1|36672.1|36902.5|36752.5|36817.9|36667.9|495
1622796600000|2021-06-04 08:50:00|36824.3|36674.3|36847.1|36697.1|36866.1|36716.1|36792.3|36642.3|499
1622796900000|2021-06-04 08:55:00|36847.7|36697.7|36805.5|36655.5|36847.7|36697.7|36776|36626|492
1622797200000|2021-06-04 09:00:00|36805.6|36655.6|36568|36418|36805.6|36655.6|36553.9|36403.9|729
1622797500000|2021-06-04 09:05:00|36568.9|36418.9|36609|36459|36620.1|36470.1|36448.5|36298.5|653
1622797800000|2021-06-04 09:10:00|36610.8|36460.8|36595.6|36445.6|36696.2|36546.2|36579.1|36429.1|688
1622798100000|2021-06-04 09:15:00|36597.8|36447.8|36698.7|36548.7|36711.8|36561.8|36550.2|36400.2|651
1622798400000|2021-06-04 09:20:00|36698.5|36548.5|36756.1|36606.1|36815.9|36665.9|36688.6|36538.6|470
1622798700000|2021-06-04 09:25:00|36755.5|36605.5|36735.4|36585.4|36823.5|36673.5|36733|36583|539
1622799000000|2021-06-04 09:30:00|36732.5|36582.5|36907.7|36757.7|36908.8|36758.8|36637.3|36487.3|765
1622799300000|2021-06-04 09:35:00|36914.9|36764.9|36880.5|36730.5|36916.7|36766.7|36851.9|36701.9|734
1622799600000|2021-06-04 09:40:00|36882.9|36732.9|36925|36775|36927.3|36777.3|36857.8|36707.8|641
1622799900000|2021-06-04 09:45:00|36926.8|36776.8|36895.6|36745.6|36931|36781|36820.9|36670.9|481
1622800200000|2021-06-04 09:50:00|36897.2|36747.2|36893.2|36743.2|36925.3|36775.3|36839.7|36689.7|519
1622800500000|2021-06-04 09:55:00|36894.8|36744.8|36923|36773|36923|36773|36850.8|36700.8|557
1622800800000|2021-06-04 10:00:00|36925.6|36775.6|36925.9|36775.9|36957.2|36807.2|36876.9|36726.9|665
1622801100000|2021-06-04 10:05:00|36931|36781|37000.8|36850.8|37002.6|36852.6|36908.4|36758.4|638
1622801400000|2021-06-04 10:10:00|37000.2|36850.2|37056.9|36906.9|37098.2|36948.2|36986.5|36836.5|644
1622801700000|2021-06-04 10:15:00|37055.8|36905.8|36993|36843|37060.3|36910.3|36971.1|36821.1|504
1622802000000|2021-06-04 10:20:00|36990.4|36840.4|36928.3|36778.3|36990.4|36840.4|36904.6|36754.6|466
1622802300000|2021-06-04 10:25:00|36926.6|36776.6|36792.6|36642.6|36949.5|36799.5|36782.4|36632.4|614
1622802600000|2021-06-04 10:30:00|36792.5|36642.5|36772.1|36622.1|36845.6|36695.6|36768.1|36618.1|602
1622802900000|2021-06-04 10:35:00|36770.3|36620.3|36800.6|36650.6|36811|36661|36662.3|36512.3|603
1622803200000|2021-06-04 10:40:00|36800.8|36650.8|36788|36638|36810.1|36660.1|36737.2|36587.2|478
1622803500000|2021-06-04 10:45:00|36787.5|36637.5|36766.5|36616.5|36850.8|36700.8|36759.4|36609.4|672
1622803800000|2021-06-04 10:50:00|36763.9|36613.9|36759.4|36609.4|36791.7|36641.7|36706.4|36556.4|606
1622804100000|2021-06-04 10:55:00|36758.7|36608.7|36710.7|36560.7|36788|36638|36709.7|36559.7|418
1622804400000|2021-06-04 11:00:00|36710.4|36560.4|36767.3|36617.3|36770|36620|36588.7|36438.7|677
1622804700000|2021-06-04 11:05:00|36766.1|36616.1|36888.3|36738.3|36903.5|36753.5|36722|36572|672
1622805000000|2021-06-04 11:10:00|36888.4|36738.4|36800.7|36650.7|36891.4|36741.4|36798.5|36648.5|589
1622805300000|2021-06-04 11:15:00|36801.5|36651.5|36734.3|36584.3|36821.5|36671.5|36727.3|36577.3|684
1622805600000|2021-06-04 11:20:00|36730.1|36580.1|36720.5|36570.5|36802.6|36652.6|36701.7|36551.7|578
1622805900000|2021-06-04 11:25:00|36718.7|36568.7|36747.7|36597.7|36781|36631|36714.2|36564.2|532
1622806200000|2021-06-04 11:30:00|36747|36597|36627.5|36477.5|36747|36597|36611.7|36461.7|526
1622806500000|2021-06-04 11:35:00|36632.1|36482.1|36568|36418|36634.8|36484.8|36564|36414|674
1622806800000|2021-06-04 11:40:00|36566.6|36416.6|36473.7|36323.7|36573.6|36423.6|36454.9|36304.9|814
1622807100000|2021-06-04 11:45:00|36474.5|36324.5|36620.6|36470.6|36630.3|36480.3|36473.9|36323.9|718
1622807400000|2021-06-04 11:50:00|36621.2|36471.2|36604.2|36454.2|36637.8|36487.8|36593.7|36443.7|466
1622807700000|2021-06-04 11:55:00|36601.4|36451.4|36660.3|36510.3|36660.3|36510.3|36594|36444|579
1622808000000|2021-06-04 12:00:00|36657.4|36507.4|36323.9|36173.9|36657.4|36507.4|36323.9|36173.9|672
1622808300000|2021-06-04 12:05:00|36324.1|36174.1|35900.2|35750.2|36327.6|36177.6|35853.6|35703.6|867
1622808600000|2021-06-04 12:10:00|35899|35749|35898.3|35748.3|35946.9|35796.9|35673.2|35523.2|910
1622808900000|2021-06-04 12:15:00|35893.6|35743.6|35973.7|35823.7|36016|35866|35801.9|35651.9|962
1622809200000|2021-06-04 12:20:00|35973|35823|35916.4|35766.4|36020.2|35870.2|35887.9|35737.9|917
1622809500000|2021-06-04 12:25:00|35909.7|35759.7|35882.2|35732.2|35984.3|35834.3|35880.5|35730.5|794
1622809800000|2021-06-04 12:30:00|35882.5|35732.5|36158.2|36008.2|36165.4|36015.4|35873.9|35723.9|930
1622810100000|2021-06-04 12:35:00|36158.4|36008.4|36546.2|36396.2|36602.9|36452.9|36060.3|35910.3|880
1622810400000|2021-06-04 12:40:00|36555.5|36405.5|36737.8|36587.8|36743|36593|36462.9|36312.9|916
1622810700000|2021-06-04 12:45:00|36738.1|36588.1|37023.7|36873.7|37037.9|36887.9|36697.1|36547.1|963
1622811000000|2021-06-04 12:50:00|37023.4|36873.4|37035.8|36885.8|37199.1|37049.1|36995.6|36845.6|930
1622811300000|2021-06-04 12:55:00|37039.4|36889.4|36960.6|36810.6|37055.9|36905.9|36897.9|36747.9|847
1622811600000|2021-06-04 13:00:00|36960.1|36810.1|36880.8|36730.8|37063.4|36913.4|36878.9|36728.9|878
1622811900000|2021-06-04 13:05:00|36881.4|36731.4|36865.5|36715.5|36892|36742|36753|36603|868
1622812200000|2021-06-04 13:10:00|36865.6|36715.6|36906.3|36756.3|36910.8|36760.8|36791.9|36641.9|725
1622812500000|2021-06-04 13:15:00|36905.1|36755.1|36843.3|36693.3|36907.2|36757.2|36797.3|36647.3|700
1622812800000|2021-06-04 13:20:00|36843.6|36693.6|36938.4|36788.4|36945.4|36795.4|36792.8|36642.8|667
1622813100000|2021-06-04 13:25:00|36952|36802|36893.1|36743.1|37015.5|36865.5|36881|36731|561
1622813400000|2021-06-04 13:30:00|36892.1|36742.1|36929.5|36779.5|36938.4|36788.4|36857.2|36707.2|590
1622813700000|2021-06-04 13:35:00|36930|36780|36988.7|36838.7|36999.8|36849.8|36901.7|36751.7|577
1622814000000|2021-06-04 13:40:00|36990.3|36840.3|36926.7|36776.7|36995.1|36845.1|36920.4|36770.4|471
1622814300000|2021-06-04 13:45:00|36918.1|36768.1|36824|36674|36938.1|36788.1|36780|36630|527
1622814600000|2021-06-04 13:50:00|36823.4|36673.4|36796.9|36646.9|36827.6|36677.6|36708.4|36558.4|669
1622814900000|2021-06-04 13:55:00|36795.5|36645.5|36817.5|36667.5|36857.6|36707.6|36795.5|36645.5|628
1622815200000|2021-06-04 14:00:00|36818.6|36668.6|36587.8|36437.8|36869.3|36719.3|36567.6|36417.6|769
1622815500000|2021-06-04 14:05:00|36586.6|36436.6|36593.4|36443.4|36702.5|36552.5|36572.4|36422.4|697
1622815800000|2021-06-04 14:10:00|36594.6|36444.6|36373.2|36223.2|36594.6|36444.6|36344.6|36194.6|848
1622816100000|2021-06-04 14:15:00|36372.3|36222.3|36456.7|36306.7|36471.4|36321.4|36257.1|36107.1|759
1622816400000|2021-06-04 14:20:00|36457.6|36307.6|36490.1|36340.1|36515.4|36365.4|36413.6|36263.6|665
1622816700000|2021-06-04 14:25:00|36489.3|36339.3|36476.8|36326.8|36517|36367|36332|36182|641
1622817000000|2021-06-04 14:30:00|36469.3|36319.3|36648.7|36498.7|36690.3|36540.3|36450.1|36300.1|673
1622817300000|2021-06-04 14:35:00|36650|36500|36569.3|36419.3|36651.3|36501.3|36519.6|36369.6|578
1622817600000|2021-06-04 14:40:00|36569|36419|36678.9|36528.9|36687.9|36537.9|36556.5|36406.5|680
1622817900000|2021-06-04 14:45:00|36677.5|36527.5|36743.4|36593.4|36771.6|36621.6|36603.5|36453.5|572
1622818200000|2021-06-04 14:50:00|36743.8|36593.8|36930.4|36780.4|36970.8|36820.8|36721.4|36571.4|639
1622818500000|2021-06-04 14:55:00|36923.8|36773.8|36803|36653|36930|36780|36786.4|36636.4|687
1622818800000|2021-06-04 15:00:00|36803.7|36653.7|36881.5|36731.5|36926.3|36776.3|36803.3|36653.3|482
1622819100000|2021-06-04 15:05:00|36884.3|36734.3|36742.9|36592.9|36884.9|36734.9|36735.3|36585.3|402
1622819400000|2021-06-04 15:10:00|36748.9|36598.9|36816.7|36666.7|36836.7|36686.7|36737.5|36587.5|497
1622819700000|2021-06-04 15:15:00|36816.9|36666.9|36784|36634|36902.8|36752.8|36776.1|36626.1|447
1622820000000|2021-06-04 15:20:00|36784.3|36634.3|36924.7|36774.7|36926|36776|36776.2|36626.2|610
1622820300000|2021-06-04 15:25:00|36925.1|36775.1|36888.4|36738.4|36937.9|36787.9|36837.6|36687.6|599
1622820600000|2021-06-04 15:30:00|36887.8|36737.8|36909.8|36759.8|36993.4|36843.4|36869.6|36719.6|575
1622820900000|2021-06-04 15:35:00|36911.4|36761.4|37010|36860|37050.2|36900.2|36858.5|36708.5|581
1622821200000|2021-06-04 15:40:00|37017.4|36867.4|37063.4|36913.4|37074.4|36924.4|36985.4|36835.4|575
1622821500000|2021-06-04 15:45:00|37066.2|36916.2|37010.6|36860.6|37075.6|36925.6|36955.4|36805.4|447
1622821800000|2021-06-04 15:50:00|37008.4|36858.4|37101.9|36951.9|37141.9|36991.9|37006.8|36856.8|606
1622822100000|2021-06-04 15:55:00|37102.1|36952.1|37053.6|36903.6|37103.2|36953.2|37036.3|36886.3|392
1622822400000|2021-06-04 16:00:00|37057.9|36907.9|37008.2|36858.2|37064.5|36914.5|36912|36762|746
1622822700000|2021-06-04 16:05:00|37014.8|36864.8|37136.9|36986.9|37144.7|36994.7|36985.4|36835.4|596
1622823000000|2021-06-04 16:10:00|37137.1|36987.1|37106.2|36956.2|37145.1|36995.1|37063.9|36913.9|408
1622823300000|2021-06-04 16:15:00|37102.8|36952.8|36988.6|36838.6|37137.3|36987.3|36987.3|36837.3|387
1622823600000|2021-06-04 16:20:00|36988.4|36838.4|36995.7|36845.7|37039.5|36889.5|36922|36772|421
1622823900000|2021-06-04 16:25:00|37001.2|36851.2|37025.8|36875.8|37055.7|36905.7|36979.8|36829.8|509
1622824200000|2021-06-04 16:30:00|37024.7|36874.7|36947.5|36797.5|37034.6|36884.6|36917.9|36767.9|392
1622824500000|2021-06-04 16:35:00|36947.2|36797.2|36922|36772|36967.5|36817.5|36844.6|36694.6|537
1622824800000|2021-06-04 16:40:00|36926.6|36776.6|36960.2|36810.2|36988.4|36838.4|36913.4|36763.4|341
1622825100000|2021-06-04 16:45:00|36959.4|36809.4|36861.4|36711.4|36959.6|36809.6|36857.3|36707.3|382
1622825400000|2021-06-04 16:50:00|36865.1|36715.1|36912.2|36762.2|36939.7|36789.7|36856.2|36706.2|461
1622825700000|2021-06-04 16:55:00|36913.3|36763.3|36988.8|36838.8|37006|36856|36913.3|36763.3|431
1622826000000|2021-06-04 17:00:00|36989.9|36839.9|36971.7|36821.7|36990.1|36840.1|36908.6|36758.6|389
1622826300000|2021-06-04 17:05:00|36971.6|36821.6|37072.5|36922.5|37128.3|36978.3|36965.4|36815.4|698
1622826600000|2021-06-04 17:10:00|37074.1|36924.1|37114.3|36964.3|37114.4|36964.4|37039.8|36889.8|309
1622826900000|2021-06-04 17:15:00|37093.2|36943.2|37109.9|36959.9|37116.3|36966.3|37030.1|36880.1|356
1622827200000|2021-06-04 17:20:00|37109.2|36959.2|37222.1|37072.1|37240.3|37090.3|37062.1|36912.1|456
1622827500000|2021-06-04 17:25:00|37218.6|37068.6|37278.9|37128.9|37317.8|37167.8|37205.8|37055.8|640
1622827800000|2021-06-04 17:30:00|37277.6|37127.6|37296.6|37146.6|37328|37178|37238.6|37088.6|533
1622828100000|2021-06-04 17:35:00|37296.8|37146.8|37220.2|37070.2|37296.8|37146.8|37202.1|37052.1|472
1622828400000|2021-06-04 17:40:00|37221|37071|37225.8|37075.8|37262.1|37112.1|37195.2|37045.2|342
1622828700000|2021-06-04 17:45:00|37233|37083|37246.6|37096.6|37248|37098|37167.2|37017.2|475
1622829000000|2021-06-04 17:50:00|37243.8|37093.8|37189|37039|37244.6|37094.6|37171.2|37021.2|457
1622829300000|2021-06-04 17:55:00|37194.2|37044.2|37177.3|37027.3|37206.3|37056.3|37166.8|37016.8|400
1622829600000|2021-06-04 18:00:00|37176.7|37026.7|37126.1|36976.1|37223.5|37073.5|37120|36970|625
1622829900000|2021-06-04 18:05:00|37127.1|36977.1|37100.5|36950.5|37152.5|37002.5|37051.3|36901.3|398
1622830200000|2021-06-04 18:10:00|37098.1|36948.1|37099.7|36949.7|37144.9|36994.9|37089.9|36939.9|465
1622830500000|2021-06-04 18:15:00|37100.2|36950.2|37144.2|36994.2|37168.4|37018.4|37088.2|36938.2|378
1622830800000|2021-06-04 18:20:00|37136.8|36986.8|37183.3|37033.3|37206.3|37056.3|37127.2|36977.2|339
1622831100000|2021-06-04 18:25:00|37179.6|37029.6|37226.1|37076.1|37229.3|37079.3|37177.1|37027.1|363
1622831400000|2021-06-04 18:30:00|37215.4|37065.4|37116.4|36966.4|37257.5|37107.5|37080.9|36930.9|409
1622831700000|2021-06-04 18:35:00|37114.6|36964.6|37194.7|37044.7|37195|37045|37105.8|36955.8|495
1622832000000|2021-06-04 18:40:00|37194.9|37044.9|37185.1|37035.1|37244|37094|37174|37024|470
1622832300000|2021-06-04 18:45:00|37187.5|37037.5|37227.6|37077.6|37242.3|37092.3|37171.8|37021.8|397
1622832600000|2021-06-04 18:50:00|37229.7|37079.7|37226.2|37076.2|37259.8|37109.8|37185.5|37035.5|336
1622832900000|2021-06-04 18:55:00|37222.1|37072.1|37193.5|37043.5|37241.1|37091.1|37193.2|37043.2|285
1622833200000|2021-06-04 19:00:00|37205.1|37055.1|37143.1|36993.1|37280.2|37130.2|37100|36950|547
1622833500000|2021-06-04 19:05:00|37134|36984|37212.1|37062.1|37230.4|37080.4|37131.6|36981.6|480
1622833800000|2021-06-04 19:10:00|37218.2|37068.2|37191.5|37041.5|37227.4|37077.4|37167.2|37017.2|312
1622834100000|2021-06-04 19:15:00|37188.8|37038.8|37141.7|36991.7|37218|37068|37141.4|36991.4|352
1622834400000|2021-06-04 19:20:00|37135.8|36985.8|37112.4|36962.4|37140.4|36990.4|37087.3|36937.3|344
1622834700000|2021-06-04 19:25:00|37119.1|36969.1|37169.3|37019.3|37194.5|37044.5|37086.5|36936.5|345
1622835000000|2021-06-04 19:30:00|37172.3|37022.3|37090.7|36940.7|37209.5|37059.5|37090|36940|475
1622835300000|2021-06-04 19:35:00|37095.4|36945.4|37100.4|36950.4|37139.4|36989.4|37085.9|36935.9|375
1622835600000|2021-06-04 19:40:00|37096.9|36946.9|37007.3|36857.3|37122.6|36972.6|36948.5|36798.5|570
1622835900000|2021-06-04 19:45:00|37010.6|36860.6|36902.9|36752.9|37057.9|36907.9|36902|36752|475
1622836200000|2021-06-04 19:50:00|36904.6|36754.6|36867.4|36717.4|36922.9|36772.9|36842.8|36692.8|624
1622836500000|2021-06-04 19:55:00|36876.4|36726.4|36891.2|36741.2|36934|36784|36864.1|36714.1|472
1622836800000|2021-06-04 20:00:00|36890.8|36740.8|37009.5|36859.5|37015.4|36865.4|36890.8|36740.8|480
1622837100000|2021-06-04 20:05:00|37010.8|36860.8|36972.3|36822.3|37019.5|36869.5|36961.4|36811.4|410
1622837400000|2021-06-04 20:10:00|36972.1|36822.1|37007.7|36857.7|37015.2|36865.2|36965.1|36815.1|453
1622837700000|2021-06-04 20:15:00|36999.4|36849.4|37024|36874|37041.3|36891.3|36989.8|36839.8|464
1622838000000|2021-06-04 20:20:00|37024.5|36874.5|37037.9|36887.9|37061.9|36911.9|36986.3|36836.3|388
1622838300000|2021-06-04 20:25:00|37039.7|36889.7|37150.7|37000.7|37152.1|37002.1|37039.1|36889.1|351
1622838600000|2021-06-04 20:30:00|37152.4|37002.4|37136.5|36986.5|37204|37054|37136|36986|456
1622838900000|2021-06-04 20:35:00|37150|37000|37094.1|36944.1|37163.7|37013.7|37084.3|36934.3|500
1622839200000|2021-06-04 20:40:00|37096.5|36946.5|37156.8|37006.8|37156.8|37006.8|37096.5|36946.5|495
1622839500000|2021-06-04 20:45:00|37156.1|37006.1|37133.9|36983.9|37197.4|37047.4|37131.4|36981.4|529
1622839800000|2021-06-04 20:50:00|37134.1|36984.1|37068.3|36918.3|37164.4|37014.4|37067.1|36917.1|503
1622840100000|2021-06-04 20:55:00|37067.1|36917.1|37101.3|36951.3|37115|36965|37032.8|36882.8|363
1622876400000|2021-06-05 07:00:00|37798.9|37648.9|37856.7|37706.7|37857.6|37707.6|37796.6|37646.6|797
1622876700000|2021-06-05 07:05:00|37857.6|37707.6|37944.4|37794.4|37986.6|37836.6|37854.6|37704.6|920
1622877000000|2021-06-05 07:10:00|37944.2|37794.2|37931.4|37781.4|37945.7|37795.7|37892.2|37742.2|892
1622877300000|2021-06-05 07:15:00|37930|37780|37977.6|37827.6|37978.1|37828.1|37889|37739|926
1622877600000|2021-06-05 07:20:00|37977.9|37827.9|37975.5|37825.5|37995|37845|37942.2|37792.2|746
1622877900000|2021-06-05 07:25:00|37975.3|37825.3|37929|37779|37977.4|37827.4|37911.7|37761.7|780
1622878200000|2021-06-05 07:30:00|37928.9|37778.9|37880|37730|37956.4|37806.4|37876.4|37726.4|774
1622878500000|2021-06-05 07:35:00|37879.3|37729.3|37876|37726|37893.6|37743.6|37866.6|37716.6|670
1622878800000|2021-06-05 07:40:00|37876.8|37726.8|37763.1|37613.1|37877.1|37727.1|37746.5|37596.5|882
1622879100000|2021-06-05 07:45:00|37763|37613|37767.7|37617.7|37767.7|37617.7|37669.4|37519.4|896
1622879400000|2021-06-05 07:50:00|37767.9|37617.9|37708.4|37558.4|37802|37652|37684.4|37534.4|812
1622879700000|2021-06-05 07:55:00|37708.2|37558.2|37666.2|37516.2|37713.4|37563.4|37652.7|37502.7|763
1622880000000|2021-06-05 08:00:00|37666.6|37516.6|37596.1|37446.1|37705.7|37555.7|37566.5|37416.5|837
1622880300000|2021-06-05 08:05:00|37596.3|37446.3|37630.9|37480.9|37653.1|37503.1|37582|37432|743
1622880600000|2021-06-05 08:10:00|37630.6|37480.6|37645.2|37495.2|37687.5|37537.5|37629.9|37479.9|731
1622880900000|2021-06-05 08:15:00|37644.6|37494.6|37675.6|37525.6|37682.5|37532.5|37641|37491|689
1622881200000|2021-06-05 08:20:00|37675.7|37525.7|37765.5|37615.5|37765.7|37615.7|37666.5|37516.5|808
1622881500000|2021-06-05 08:25:00|37764.9|37614.9|37800|37650|37847.2|37697.2|37745.8|37595.8|889
1622881800000|2021-06-05 08:30:00|37800.2|37650.2|37757.9|37607.9|37811.7|37661.7|37757.8|37607.8|762
1622882100000|2021-06-05 08:35:00|37757.7|37607.7|37777.7|37627.7|37784.8|37634.8|37731|37581|756
1622882400000|2021-06-05 08:40:00|37777.9|37627.9|37913.8|37763.8|37935.9|37785.9|37777.9|37627.9|842
1622882700000|2021-06-05 08:45:00|37913.7|37763.7|37883.6|37733.6|37914.7|37764.7|37844.7|37694.7|843
1622883000000|2021-06-05 08:50:00|37884.5|37734.5|37877|37727|37910.3|37760.3|37856.8|37706.8|719
1622883300000|2021-06-05 08:55:00|37876.6|37726.6|37870.1|37720.1|37877|37727|37844.2|37694.2|664
1622883600000|2021-06-05 09:00:00|37870.2|37720.2|37826.9|37676.9|37916.5|37766.5|37772.8|37622.8|829
1622883900000|2021-06-05 09:05:00|37827.2|37677.2|37865.8|37715.8|37869.5|37719.5|37826.9|37676.9|580
1622884200000|2021-06-05 09:10:00|37865.9|37715.9|37838.3|37688.3|37865.9|37715.9|37802.5|37652.5|802
1622884500000|2021-06-05 09:15:00|37838.8|37688.8|37807.1|37657.1|37838.9|37688.9|37776.9|37626.9|744
1622884800000|2021-06-05 09:20:00|37807.3|37657.3|37764.3|37614.3|37807.5|37657.5|37748.9|37598.9|758
1622885100000|2021-06-05 09:25:00|37763.2|37613.2|37753.9|37603.9|37812.2|37662.2|37753.1|37603.1|769
1622885400000|2021-06-05 09:30:00|37754.4|37604.4|37657.7|37507.7|37754.4|37604.4|37642.1|37492.1|865
1622885700000|2021-06-05 09:35:00|37658.1|37508.1|37641.1|37491.1|37704.3|37554.3|37621.5|37471.5|802
1622886000000|2021-06-05 09:40:00|37641.5|37491.5|37440.4|37290.4|37670.2|37520.2|37405.5|37255.5|985
1622886300000|2021-06-05 09:45:00|37440.9|37290.9|37255.9|37105.9|37442.4|37292.4|37208.2|37058.2|1085
1622886600000|2021-06-05 09:50:00|37256.6|37106.6|36359.1|36209.1|37267.7|37117.7|36165.6|36015.6|1140
1622886900000|2021-06-05 09:55:00|36357.2|36207.2|36435.9|36285.9|36560.2|36410.2|36321.9|36171.9|1059
1622887200000|2021-06-05 10:00:00|36434.8|36284.8|36282.5|36132.5|36560.4|36410.4|36282.5|36132.5|1014
1622887500000|2021-06-05 10:05:00|36279.1|36129.1|36361.4|36211.4|36482.8|36332.8|36145.6|35995.6|1136
1622887800000|2021-06-05 10:10:00|36360.8|36210.8|36480.4|36330.4|36512.7|36362.7|36313.1|36163.1|1105
1622888100000|2021-06-05 10:15:00|36480.7|36330.7|36611.9|36461.9|36662.2|36512.2|36403.8|36253.8|1066
1622888400000|2021-06-05 10:20:00|36611.7|36461.7|36717.5|36567.5|36742.4|36592.4|36606.2|36456.2|1079
1622888700000|2021-06-05 10:25:00|36718.3|36568.3|36717.9|36567.9|36740.1|36590.1|36621|36471|1057
1622889000000|2021-06-05 10:30:00|36719.1|36569.1|36574.8|36424.8|36719.1|36569.1|36517.4|36367.4|998
1622889300000|2021-06-05 10:35:00|36578.5|36428.5|36625.7|36475.7|36680|36530|36562.1|36412.1|1004
1622889600000|2021-06-05 10:40:00|36625.6|36475.6|36466.4|36316.4|36626|36476|36462.8|36312.8|984
1622889900000|2021-06-05 10:45:00|36466.5|36316.5|36415.9|36265.9|36565.7|36415.7|36392.6|36242.6|988
1622890200000|2021-06-05 10:50:00|36413.6|36263.6|36576.2|36426.2|36579.1|36429.1|36409.6|36259.6|929
1622890500000|2021-06-05 10:55:00|36575.4|36425.4|36556.2|36406.2|36615.4|36465.4|36523.4|36373.4|1030
1622890800000|2021-06-05 11:00:00|36556.5|36406.5|36570.4|36420.4|36622.2|36472.2|36486.6|36336.6|948
1622891100000|2021-06-05 11:05:00|36568.9|36418.9|36508.3|36358.3|36619.5|36469.5|36502.9|36352.9|970
1622891400000|2021-06-05 11:10:00|36508|36358|36463.1|36313.1|36560|36410|36463.1|36313.1|931
1622891700000|2021-06-05 11:15:00|36463.5|36313.5|36421.7|36271.7|36492|36342|36313.1|36163.1|1068
1622892000000|2021-06-05 11:20:00|36419.3|36269.3|36401.7|36251.7|36431.4|36281.4|36254.5|36104.5|1063
1622892300000|2021-06-05 11:25:00|36402.1|36252.1|36295.5|36145.5|36442.1|36292.1|36274|36124|1060
1622892600000|2021-06-05 11:30:00|36295.6|36145.6|36390.5|36240.5|36401|36251|36263.7|36113.7|1020
1622892900000|2021-06-05 11:35:00|36390.1|36240.1|36371|36221|36417.5|36267.5|36318.8|36168.8|955
1622893200000|2021-06-05 11:40:00|36371.2|36221.2|36192.3|36042.3|36381.1|36231.1|36145.3|35995.3|1029
1622893500000|2021-06-05 11:45:00|36192|36042|35884.3|35734.3|36235.1|36085.1|35832.5|35682.5|1133
1622893800000|2021-06-05 11:50:00|35885.2|35735.2|36019.9|35869.9|36033.9|35883.9|35785.2|35635.2|1118
1622894100000|2021-06-05 11:55:00|36018.9|35868.9|35988.9|35838.9|36096.2|35946.2|35984.8|35834.8|1029
1622894400000|2021-06-05 12:00:00|35985.6|35835.6|35688.2|35538.2|35985.6|35835.6|35644.1|35494.1|1135
1622894700000|2021-06-05 12:05:00|35691.8|35541.8|35676.6|35526.6|35833.8|35683.8|35390.6|35240.6|1144
1622895000000|2021-06-05 12:10:00|35679.9|35529.9|35914.9|35764.9|35990.2|35840.2|35678.4|35528.4|1119
1622895300000|2021-06-05 12:15:00|35910.1|35760.1|35941.2|35791.2|36064.6|35914.6|35910.1|35760.1|1049
1622895600000|2021-06-05 12:20:00|35941.8|35791.8|36008.1|35858.1|36041|35891|35842.2|35692.2|1039
1622895900000|2021-06-05 12:25:00|36005.5|35855.5|36033.1|35883.1|36055.8|35905.8|35971.7|35821.7|974
1622896200000|2021-06-05 12:30:00|36032.2|35882.2|36055.5|35905.5|36056.2|35906.2|35883|35733|991
1622896500000|2021-06-05 12:35:00|36055.9|35905.9|36192.7|36042.7|36272.9|36122.9|36033.1|35883.1|1051
1622896800000|2021-06-05 12:40:00|36194|36044|36150.2|36000.2|36203.5|36053.5|36133.8|35983.8|934
1622897100000|2021-06-05 12:45:00|36149.5|35999.5|36063.1|35913.1|36150|36000|35967.2|35817.2|1081
1622897400000|2021-06-05 12:50:00|36065.4|35915.4|36099.7|35949.7|36147.5|35997.5|36044.3|35894.3|931
1622897700000|2021-06-05 12:55:00|36100.1|35950.1|36113.1|35963.1|36148.4|35998.4|36067.3|35917.3|847
1622898000000|2021-06-05 13:00:00|36114.9|35964.9|35917|35767|36115.7|35965.7|35867.8|35717.8|940
1622898300000|2021-06-05 13:05:00|35919.2|35769.2|35984.1|35834.1|36002.2|35852.2|35882.8|35732.8|954
1622898600000|2021-06-05 13:10:00|35983|35833|36003.8|35853.8|36114.6|35964.6|35971.8|35821.8|890
1622898900000|2021-06-05 13:15:00|36004.1|35854.1|36081.6|35931.6|36115.9|35965.9|35929.9|35779.9|998
1622899200000|2021-06-05 13:20:00|36082.2|35932.2|36069.2|35919.2|36084.6|35934.6|35996.8|35846.8|990
1622899500000|2021-06-05 13:25:00|36069.5|35919.5|36105.2|35955.2|36115.3|35965.3|36045.9|35895.9|848
1622899800000|2021-06-05 13:30:00|36105.6|35955.6|36066.8|35916.8|36107.8|35957.8|35967.9|35817.9|877
1622900100000|2021-06-05 13:35:00|36067.1|35917.1|35976.3|35826.3|36067.1|35917.1|35963.4|35813.4|806
1622900400000|2021-06-05 13:40:00|35976.1|35826.1|35844.4|35694.4|35976.3|35826.3|35827.9|35677.9|970
1622900700000|2021-06-05 13:45:00|35844.6|35694.6|35996.8|35846.8|35996.8|35846.8|35833.9|35683.9|883
1622901000000|2021-06-05 13:50:00|35996.9|35846.9|35943.7|35793.7|35997.1|35847.1|35923.6|35773.6|889
1622901300000|2021-06-05 13:55:00|35941.8|35791.8|35830|35680|35943.8|35793.8|35787.1|35637.1|1002
1622901600000|2021-06-05 14:00:00|35830.1|35680.1|35836.8|35686.8|35897.1|35747.1|35755.8|35605.8|1080
1622901900000|2021-06-05 14:05:00|35836.3|35686.3|35645.7|35495.7|35836.3|35686.3|35632.9|35482.9|1112
1622902200000|2021-06-05 14:10:00|35645.6|35495.6|35665.1|35515.1|35738.8|35588.8|35636.2|35486.2|981
1622902500000|2021-06-05 14:15:00|35662.3|35512.3|35800.1|35650.1|35836.3|35686.3|35651.3|35501.3|1028
1622902800000|2021-06-05 14:20:00|35800|35650|35992.8|35842.8|36076.9|35926.9|35784.9|35634.9|1066
1622903100000|2021-06-05 14:25:00|35995.8|35845.8|35981.4|35831.4|36072.9|35922.9|35978.9|35828.9|961
1622903400000|2021-06-05 14:30:00|35981|35831|35830.7|35680.7|36027.5|35877.5|35825.2|35675.2|1029
1622903700000|2021-06-05 14:35:00|35832.1|35682.1|35873.8|35723.8|35909.1|35759.1|35766.4|35616.4|1023
1622904000000|2021-06-05 14:40:00|35875|35725|35920.3|35770.3|35930.1|35780.1|35841.9|35691.9|911
1622904300000|2021-06-05 14:45:00|35920.7|35770.7|35772.7|35622.7|35920.8|35770.8|35723.2|35573.2|917
1622904600000|2021-06-05 14:50:00|35771.4|35621.4|35774.1|35624.1|35827.6|35677.6|35704.1|35554.1|1050
1622904900000|2021-06-05 14:55:00|35773.8|35623.8|35733.9|35583.9|35805.8|35655.8|35699.9|35549.9|987
1622905200000|2021-06-05 15:00:00|35738.4|35588.4|35793|35643|35877.8|35727.8|35668.6|35518.6|1077
1622905500000|2021-06-05 15:05:00|35791.6|35641.6|35710.4|35560.4|35792.1|35642.1|35677|35527|964
1622905800000|2021-06-05 15:10:00|35709.7|35559.7|35769.3|35619.3|35800|35650|35659.5|35509.5|1027
1622906100000|2021-06-05 15:15:00|35768|35618|35859.3|35709.3|35882.1|35732.1|35765.5|35615.5|1031
1622906400000|2021-06-05 15:20:00|35859|35709|35934.3|35784.3|35934.5|35784.5|35840.7|35690.7|952
1622906700000|2021-06-05 15:25:00|35935.1|35785.1|36016.9|35866.9|36030|35880|35928.3|35778.3|918
1622907000000|2021-06-05 15:30:00|36016.7|35866.7|35994.6|35844.6|36028.1|35878.1|35947.2|35797.2|955
1622907300000|2021-06-05 15:35:00|35994.9|35844.9|36257|36107|36262.5|36112.5|35980.7|35830.7|1003
1622907600000|2021-06-05 15:40:00|36258.4|36108.4|36202.3|36052.3|36258.8|36108.8|36174.4|36024.4|977
1622907900000|2021-06-05 15:45:00|36202.5|36052.5|36208.6|36058.6|36221.1|36071.1|36142.2|35992.2|871
1622908200000|2021-06-05 15:50:00|36213.3|36063.3|36405.2|36255.2|36487.2|36337.2|36213.3|36063.3|1130
1622908500000|2021-06-05 15:55:00|36406.7|36256.7|36404|36254|36407.6|36257.6|36338.1|36188.1|1004
1622908800000|2021-06-05 16:00:00|36402.5|36252.5|36328.4|36178.4|36403.7|36253.7|36282.2|36132.2|1016
1622909100000|2021-06-05 16:05:00|36330.2|36180.2|36242.9|36092.9|36369.4|36219.4|36220.1|36070.1|985
1622909400000|2021-06-05 16:10:00|36243.1|36093.1|36225.1|36075.1|36258|36108|36177.3|36027.3|919
1622909700000|2021-06-05 16:15:00|36225.7|36075.7|36199.8|36049.8|36226.2|36076.2|36130|35980|1011
1622910000000|2021-06-05 16:20:00|36199.1|36049.1|36189.6|36039.6|36211.9|36061.9|36150.7|36000.7|862
1622910300000|2021-06-05 16:25:00|36189.4|36039.4|36217.2|36067.2|36250.6|36100.6|36179.9|36029.9|913
1622910600000|2021-06-05 16:30:00|36217.1|36067.1|36269.3|36119.3|36272.9|36122.9|36198.1|36048.1|883
1622910900000|2021-06-05 16:35:00|36270|36120|36146.9|35996.9|36271.3|36121.3|36123.4|35973.4|923
1622911200000|2021-06-05 16:40:00|36147.2|35997.2|36154|36004|36210.8|36060.8|36146.3|35996.3|823
1622911500000|2021-06-05 16:45:00|36156.4|36006.4|36159.9|36009.9|36181.3|36031.3|36105|35955|827
1622911800000|2021-06-05 16:50:00|36159.8|36009.8|36142.7|35992.7|36198.8|36048.8|36105.6|35955.6|881
1622912100000|2021-06-05 16:55:00|36142.4|35992.4|36159.9|36009.9|36170.6|36020.6|36119|35969|807
1622912400000|2021-06-05 17:00:00|36159.4|36009.4|36173.2|36023.2|36181.7|36031.7|36101.4|35951.4|837
1622912700000|2021-06-05 17:05:00|36173.1|36023.1|36136.7|35986.7|36216.8|36066.8|36132.2|35982.2|870
1622913000000|2021-06-05 17:10:00|36134.9|35984.9|36019.1|35869.1|36147.5|35997.5|35960.3|35810.3|958
1622913300000|2021-06-05 17:15:00|36017.7|35867.7|36068|35918|36109|35959|36001|35851|975
1622913600000|2021-06-05 17:20:00|36068.3|35918.3|36218|36068|36218|36068|36067.5|35917.5|915
1622913900000|2021-06-05 17:25:00|36216.4|36066.4|36235.8|36085.8|36396|36246|36205.5|36055.5|952
1622914200000|2021-06-05 17:30:00|36236.1|36086.1|36228.3|36078.3|36244.4|36094.4|36156.3|36006.3|904
1622914500000|2021-06-05 17:35:00|36228.1|36078.1|36241.6|36091.6|36276.9|36126.9|36202.5|36052.5|831
1622914800000|2021-06-05 17:40:00|36241.4|36091.4|36170.3|36020.3|36241.4|36091.4|36160.8|36010.8|875
1622915100000|2021-06-05 17:45:00|36169.3|36019.3|36158.4|36008.4|36169.3|36019.3|36093.6|35943.6|875
1622915400000|2021-06-05 17:50:00|36157.5|36007.5|36092.1|35942.1|36162.5|36012.5|36065.5|35915.5|856
1622915700000|2021-06-05 17:55:00|36092.7|35942.7|36090.7|35940.7|36104.1|35954.1|36065|35915|827
1622916000000|2021-06-05 18:00:00|36091.3|35941.3|35994.1|35844.1|36170.6|36020.6|35992.6|35842.6|933
1622916300000|2021-06-05 18:05:00|35993.3|35843.3|36233.6|36083.6|36244.6|36094.6|35993.3|35843.3|982
1622916600000|2021-06-05 18:10:00|36234.8|36084.8|36176.1|36026.1|36242.4|36092.4|36161.4|36011.4|879
1622916900000|2021-06-05 18:15:00|36175.9|36025.9|36188.4|36038.4|36231.8|36081.8|36156.5|36006.5|942
1622917200000|2021-06-05 18:20:00|36188.5|36038.5|36228.1|36078.1|36239.9|36089.9|36183.7|36033.7|870
1622917500000|2021-06-05 18:25:00|36227.9|36077.9|36231|36081|36257.9|36107.9|36201.6|36051.6|893
1622917800000|2021-06-05 18:30:00|36231.1|36081.1|36203.4|36053.4|36247.8|36097.8|36165|36015|822
1622918100000|2021-06-05 18:35:00|36203.9|36053.9|36158|36008|36216.2|36066.2|36155.7|36005.7|764
1622918400000|2021-06-05 18:40:00|36158.1|36008.1|36226.9|36076.9|36233.9|36083.9|36158.1|36008.1|786
1622918700000|2021-06-05 18:45:00|36228.2|36078.2|36207.1|36057.1|36235|36085|36180.7|36030.7|811
1622919000000|2021-06-05 18:50:00|36207.2|36057.2|36219|36069|36219.3|36069.3|36165.2|36015.2|791
1622919300000|2021-06-05 18:55:00|36218.9|36068.9|36123.9|35973.9|36219.6|36069.6|36114|35964|856
1622919600000|2021-06-05 19:00:00|36129|35979|36218.1|36068.1|36223|36073|36082.6|35932.6|884
1622919900000|2021-06-05 19:05:00|36218|36068|36139.5|35989.5|36234.9|36084.9|36138|35988|766
1622920200000|2021-06-05 19:10:00|36140.3|35990.3|36165.1|36015.1|36215.5|36065.5|36125.3|35975.3|829
1622920500000|2021-06-05 19:15:00|36166.1|36016.1|36286.9|36136.9|37547.4|37297.4|36163.3|36013.3|871
1622920800000|2021-06-05 19:20:00|36263.2|36113.2|36300.3|36150.3|36371.2|36221.2|36260.8|36110.8|847
1622921100000|2021-06-05 19:25:00|36300.4|36150.4|36276.8|36126.8|36323.9|36173.9|36257.4|36107.4|789
1622921400000|2021-06-05 19:30:00|36277.1|36127.1|36201.8|36051.8|36281.3|36131.3|36153.2|36003.2|820
1622921700000|2021-06-05 19:35:00|36201.3|36051.3|36149.9|35999.9|36201.3|36051.3|36127|35977|859
1622922000000|2021-06-05 19:40:00|36150|36000|36148.4|35998.4|36169.8|36019.8|36129.7|35979.7|800
1622922300000|2021-06-05 19:45:00|36148.5|35998.5|36046.7|35896.7|36148.8|35998.8|36032.1|35882.1|928
1622922600000|2021-06-05 19:50:00|36048.8|35898.8|35968.1|35818.1|36090.8|35940.8|35966.1|35816.1|843
1622922900000|2021-06-05 19:55:00|35965.2|35815.2|35871.1|35721.1|35968|35818|35808|35658|953
1622923200000|2021-06-05 20:00:00|35871.7|35721.7|35979.9|35829.9|35985|35835|35803.9|35653.9|938
1622923500000|2021-06-05 20:05:00|35979.7|35829.7|36043.8|35893.8|36043.8|35893.8|35940.6|35790.6|915
1622923800000|2021-06-05 20:10:00|36044.4|35894.4|36060.6|35910.6|36086.6|35936.6|36037.6|35887.6|828
1622924100000|2021-06-05 20:15:00|36060|35910|35846.5|35696.5|36067.9|35917.9|35846.5|35696.5|928
1622924400000|2021-06-05 20:20:00|35846.7|35696.7|35962.3|35812.3|35966.8|35816.8|35846.7|35696.7|932
1622924700000|2021-06-05 20:25:00|35961.6|35811.6|35912|35762|35961.6|35811.6|35890.6|35740.6|795
1622925000000|2021-06-05 20:30:00|35911.2|35761.2|35944.3|35794.3|35968.5|35818.5|35906.3|35756.3|851
1622925300000|2021-06-05 20:35:00|35944.4|35794.4|36017.5|35867.5|36074|35924|35944|35794|820
1622925600000|2021-06-05 20:40:00|36017.7|35867.7|35982.7|35832.7|36029|35879|35952.7|35802.7|711
1622925900000|2021-06-05 20:45:00|35981.9|35831.9|35771.3|35621.3|35987.8|35837.8|35659.3|35509.3|996
1622926200000|2021-06-05 20:50:00|35769.3|35619.3|36069.9|35919.9|36096.2|35946.2|35719.5|35569.5|1030
1622926500000|2021-06-05 20:55:00|36070.4|35920.4|35925.5|35775.5|36074.1|35924.1|35888.4|35738.4|873
1622926800000|2021-06-05 21:00:00|35925.6|35775.6|35779.4|35629.4|35926|35776|35778.9|35628.9|866
1622927100000|2021-06-05 21:05:00|35779.5|35629.5|35811.5|35661.5|35847.9|35697.9|35779|35629|794
1622927400000|2021-06-05 21:10:00|35810.6|35660.6|35820.9|35670.9|35876.9|35726.9|35772.9|35622.9|970
1622927700000|2021-06-05 21:15:00|35819.6|35669.6|35720.1|35570.1|35850.7|35700.7|35720.1|35570.1|791
1622928000000|2021-06-05 21:20:00|35721.3|35571.3|35566.8|35416.8|35753.9|35603.9|35467.1|35317.1|951
1622928300000|2021-06-05 21:25:00|35567.1|35417.1|35240.7|35090.7|35602.8|35452.8|35237.3|35087.3|973
1622928600000|2021-06-05 21:30:00|35240.9|35090.9|35064.9|34914.9|35363.7|35213.7|34962.7|34812.7|953
1622928900000|2021-06-05 21:35:00|35068.3|34918.3|35113|34963|35132.1|34982.1|34933.3|34783.3|1002
1622929200000|2021-06-05 21:40:00|35112.6|34962.6|35011.1|34861.1|35249|35099|34981.9|34831.9|946
1622929500000|2021-06-05 21:45:00|35010.6|34860.6|35088.6|34938.6|35124.2|34974.2|34957.2|34807.2|1025
1622929800000|2021-06-05 21:50:00|35090.6|34940.6|35036.4|34886.4|35111.3|34961.3|34970.6|34820.6|840
1622930100000|2021-06-05 21:55:00|35035.9|34885.9|35067.1|34917.1|35123.1|34973.1|35035.9|34885.9|770
1622930400000|2021-06-05 22:00:00|35067|34917|35243.4|35093.4|35281.4|35131.4|35034.6|34884.6|926
1622930700000|2021-06-05 22:05:00|35244.5|35094.5|35209.8|35059.8|35252.5|35102.5|35162.5|35012.5|774
1622931000000|2021-06-05 22:10:00|35208.3|35058.3|35180.9|35030.9|35211.7|35061.7|35157.5|35007.5|798
1622931300000|2021-06-05 22:15:00|35180.7|35030.7|35382.3|35232.3|35404.6|35254.6|35180.3|35030.3|823
1622931600000|2021-06-05 22:20:00|35382.7|35232.7|35346.5|35196.5|35388.6|35238.6|35297.1|35147.1|709
1622931900000|2021-06-05 22:25:00|35346.6|35196.6|35314.7|35164.7|35369.7|35219.7|35289.1|35139.1|793
1622932200000|2021-06-05 22:30:00|35311.3|35161.3|35360.6|35210.6|35372.8|35222.8|35281|35131|850
1622932500000|2021-06-05 22:35:00|35360.7|35210.7|35354.4|35204.4|35419.6|35269.6|35340.1|35190.1|888
1622932800000|2021-06-05 22:40:00|35353.2|35203.2|35002.3|34852.3|35357.3|35207.3|34972.5|34822.5|982
1622933100000|2021-06-05 22:45:00|35002.8|34852.8|35148.9|34998.9|35201.7|35051.7|35000.8|34850.8|966
1622933400000|2021-06-05 22:50:00|35148.6|34998.6|35143|34993|35207.3|35057.3|35062|34912|945
1622933700000|2021-06-05 22:55:00|35142.8|34992.8|35151.8|35001.8|35214.1|35064.1|35142|34992|884
1622934000000|2021-06-05 23:00:00|35152.1|35002.1|35333.7|35183.7|35352.7|35202.7|35151.8|35001.8|877
1622934300000|2021-06-05 23:05:00|35332.8|35182.8|35474.4|35324.4|35557|35407|35325|35175|982
1622934600000|2021-06-05 23:10:00|35474.5|35324.5|35449.9|35299.9|35501.9|35351.9|35435.9|35285.9|828
1622934900000|2021-06-05 23:15:00|35449.8|35299.8|35495.2|35345.2|35513.5|35363.5|35415.9|35265.9|846
1622935200000|2021-06-05 23:20:00|35495.1|35345.1|35415.9|35265.9|35495.1|35345.1|35387.6|35237.6|851
1622935500000|2021-06-05 23:25:00|35416.9|35266.9|35364.3|35214.3|35416.9|35266.9|35336.3|35186.3|829
1622935800000|2021-06-05 23:30:00|35362.9|35212.9|35376.2|35226.2|35391|35241|35336.8|35186.8|731
1622936100000|2021-06-05 23:35:00|35376.1|35226.1|35444.4|35294.4|35455.5|35305.5|35376.1|35226.1|752
1622936400000|2021-06-05 23:40:00|35445.4|35295.4|35509.3|35359.3|35512.6|35362.6|35420.9|35270.9|727
1622936700000|2021-06-05 23:45:00|35508.9|35358.9|35492.5|35342.5|35510|35360|35463.3|35313.3|680
1622937000000|2021-06-05 23:50:00|35494.4|35344.4|35609.5|35459.5|35618|35468|35420.1|35270.1|834
1622937300000|2021-06-05 23:55:00|35609.6|35459.6|35613.2|35463.2|35681|35531|35558.5|35408.5|907
1622937600000|2021-06-06 00:00:00|35612.8|35462.8|35556.2|35406.2|35707.7|35557.7|35539.1|35389.1|982
1622937900000|2021-06-06 00:05:00|35555.8|35405.8|35523.1|35373.1|35575.5|35425.5|35521.7|35371.7|827
1622938200000|2021-06-06 00:10:00|35521.2|35371.2|35535.8|35385.8|35568.4|35418.4|35518.5|35368.5|673
1622938500000|2021-06-06 00:15:00|35535.3|35385.3|35649.9|35499.9|35690|35540|35534.4|35384.4|813
1622938800000|2021-06-06 00:20:00|35650.7|35500.7|35653.1|35503.1|35680.3|35530.3|35634.6|35484.6|717
1622939100000|2021-06-06 00:25:00|35652.8|35502.8|35786.3|35636.3|35852|35702|35650.6|35500.6|973
1622939400000|2021-06-06 00:30:00|35785.9|35635.9|35733.3|35583.3|35788.1|35638.1|35702.8|35552.8|767
1622939700000|2021-06-06 00:35:00|35735.2|35585.2|35760.5|35610.5|35763.9|35613.9|35699.2|35549.2|758
1622940000000|2021-06-06 00:40:00|35760.1|35610.1|35713.4|35563.4|35767.8|35617.8|35703.9|35553.9|712
1622940300000|2021-06-06 00:45:00|35713.3|35563.3|35679.7|35529.7|35737.1|35587.1|35624.4|35474.4|876
1622940600000|2021-06-06 00:50:00|35679.5|35529.5|35605.5|35455.5|35684.9|35534.9|35568.2|35418.2|815
1622940900000|2021-06-06 00:55:00|35605.2|35455.2|35674.9|35524.9|35688.3|35538.3|35605.2|35455.2|775
1622941200000|2021-06-06 01:00:00|35674.7|35524.7|35707.3|35557.3|35809.9|35659.9|35674.7|35524.7|815
1622941500000|2021-06-06 01:05:00|35707.2|35557.2|35777.1|35627.1|35789.5|35639.5|35706.3|35556.3|740
1622941800000|2021-06-06 01:10:00|35777|35627|35814.1|35664.1|35845.3|35695.3|35773.3|35623.3|850
1622942100000|2021-06-06 01:15:00|35813.8|35663.8|36054.9|35904.9|36060.5|35910.5|35788.4|35638.4|821
1622942400000|2021-06-06 01:20:00|36056.9|35906.9|36162.3|36012.3|36229.9|36079.9|36022.2|35872.2|930
1622942700000|2021-06-06 01:25:00|36161.4|36011.4|36097.4|35947.4|36165.9|36015.9|36083.5|35933.5|768
1622943000000|2021-06-06 01:30:00|36097|35947|36118.2|35968.2|36190.4|36040.4|36037.5|35887.5|1003
1622943300000|2021-06-06 01:35:00|36117.8|35967.8|36110.3|35960.3|36157.3|36007.3|36095.1|35945.1|826
1622943600000|2021-06-06 01:40:00|36110.8|35960.8|36160.9|36010.9|36169.4|36019.4|36077.8|35927.8|875
1622943900000|2021-06-06 01:45:00|36161.2|36011.2|36109.8|35959.8|36171.6|36021.6|36095.5|35945.5|887
1622944200000|2021-06-06 01:50:00|36110.2|35960.2|36135.3|35985.3|36149.9|35999.9|36099|35949|809
1622944500000|2021-06-06 01:55:00|36135.8|35985.8|36311.1|36161.1|36319.5|36169.5|36104.3|35954.3|837
1622944800000|2021-06-06 02:00:00|36306.7|36156.7|36242.5|36092.5|36306.7|36156.7|36208.1|36058.1|947
1622945100000|2021-06-06 02:05:00|36241.6|36091.6|36232.4|36082.4|36278|36128|36195|36045|863
1622945400000|2021-06-06 02:10:00|36232.6|36082.6|36270.1|36120.1|36274.3|36124.3|36200.4|36050.4|884
1622945700000|2021-06-06 02:15:00|36270.3|36120.3|36288.6|36138.6|36325.5|36175.5|36232|36082|881
1622946000000|2021-06-06 02:20:00|36287.6|36137.6|36162.7|36012.7|36289.9|36139.9|36162.7|36012.7|902
1622946300000|2021-06-06 02:25:00|36162.6|36012.6|36156|36006|36186.3|36036.3|36146.6|35996.6|781
1622946600000|2021-06-06 02:30:00|36156.1|36006.1|36249.1|36099.1|36252.1|36102.1|36156.1|36006.1|796
1622946900000|2021-06-06 02:35:00|36246.3|36096.3|36238.9|36088.9|36258.9|36108.9|36196.6|36046.6|859
1622947200000|2021-06-06 02:40:00|36239|36089|36194.2|36044.2|36250.8|36100.8|36176.2|36026.2|787
1622947500000|2021-06-06 02:45:00|36194.3|36044.3|36273.5|36123.5|36325|36175|36193.8|36043.8|874
1622947800000|2021-06-06 02:50:00|36274.3|36124.3|36215.7|36065.7|36278.7|36128.7|36200.2|36050.2|743
1622948100000|2021-06-06 02:55:00|36215.6|36065.6|36229.6|36079.6|36251.4|36101.4|36176.2|36026.2|707
1622948400000|2021-06-06 03:00:00|36229.5|36079.5|36245.3|36095.3|36302.1|36152.1|36228.5|36078.5|802
1622948700000|2021-06-06 03:05:00|36246|36096|36229.9|36079.9|36267.8|36117.8|36225.9|36075.9|602
1622949000000|2021-06-06 03:10:00|36229.2|36079.2|36194.3|36044.3|36266.3|36116.3|36174.7|36024.7|756
1622949300000|2021-06-06 03:15:00|36194.2|36044.2|35926.3|35776.3|36223|36073|35926.3|35776.3|868
1622949600000|2021-06-06 03:20:00|35928.3|35778.3|35961.1|35811.1|36035.5|35885.5|35925.7|35775.7|777
1622949900000|2021-06-06 03:25:00|35960.2|35810.2|36020.9|35870.9|36027.9|35877.9|35942.7|35792.7|738
1622950200000|2021-06-06 03:30:00|36021|35871|36095.5|35945.5|36122.3|35972.3|36021|35871|716
1622950500000|2021-06-06 03:35:00|36095.8|35945.8|35995|35845|36116.1|35966.1|35931.1|35781.1|905
1622950800000|2021-06-06 03:40:00|35994.4|35844.4|36074|35924|36116.6|35966.6|35990.6|35840.6|791
1622951100000|2021-06-06 03:45:00|36069.1|35919.1|36093|35943|36115.2|35965.2|36067.1|35917.1|709
1622951400000|2021-06-06 03:50:00|36093.1|35943.1|36035.1|35885.1|36093.4|35943.4|36012.3|35862.3|812
1622951700000|2021-06-06 03:55:00|36034.8|35884.8|36086.7|35936.7|36098.4|35948.4|36034.8|35884.8|766
1622952000000|2021-06-06 04:00:00|36084.9|35934.9|36172.8|36022.8|36193.2|36043.2|36084.2|35934.2|888
1622952300000|2021-06-06 04:05:00|36172.9|36022.9|36101|35951|36177|36027|36094.1|35944.1|762
1622952600000|2021-06-06 04:10:00|36101.2|35951.2|36055.4|35905.4|36135|35985|36055.4|35905.4|719
1622952900000|2021-06-06 04:15:00|36055.2|35905.2|36123.3|35973.3|36133.5|35983.5|36054.3|35904.3|733
1622953200000|2021-06-06 04:20:00|36123.4|35973.4|36142.7|35992.7|36173.4|36023.4|36123.4|35973.4|684
1622953500000|2021-06-06 04:25:00|36142.8|35992.8|36075.6|35925.6|36144|35994|36074.4|35924.4|639
1622953800000|2021-06-06 04:30:00|36075.8|35925.8|36168.1|36018.1|36168.1|36018.1|36075.4|35925.4|688
1622954100000|2021-06-06 04:35:00|36169|36019|36206.9|36056.9|36234.6|36084.6|36159.4|36009.4|770
1622954400000|2021-06-06 04:40:00|36207|36057|36232|36082|36240.3|36090.3|36184.5|36034.5|738
1622954700000|2021-06-06 04:45:00|36231.8|36081.8|36251.4|36101.4|36285.5|36135.5|36209.9|36059.9|913
1622955000000|2021-06-06 04:50:00|36251.2|36101.2|36211.6|36061.6|36262|36112|36197.3|36047.3|734
1622955300000|2021-06-06 04:55:00|36215.6|36065.6|36178.7|36028.7|36229.6|36079.6|36177.5|36027.5|729
1622955600000|2021-06-06 05:00:00|36178.5|36028.5|36159.3|36009.3|36241.4|36091.4|36158.7|36008.7|741
1622955900000|2021-06-06 05:05:00|36159|36009|36115.4|35965.4|36175.5|36025.5|36113.6|35963.6|664
1622956200000|2021-06-06 05:10:00|36116.1|35966.1|36091|35941|36160.6|36010.6|36090.4|35940.4|801
1622956500000|2021-06-06 05:15:00|36090.7|35940.7|36159.4|36009.4|36169.5|36019.5|36089.8|35939.8|664
1622956800000|2021-06-06 05:20:00|36159.1|36009.1|36197.2|36047.2|36205.1|36055.1|36159.1|36009.1|735
1622957100000|2021-06-06 05:25:00|36197.8|36047.8|36233.5|36083.5|36242.4|36092.4|36189.6|36039.6|619
1622957400000|2021-06-06 05:30:00|36233.2|36083.2|36253.1|36103.1|36258|36108|36187.2|36037.2|636
1622957700000|2021-06-06 05:35:00|36252.7|36102.7|36289.3|36139.3|36296.4|36146.4|36252.7|36102.7|695
1622958000000|2021-06-06 05:40:00|36288.6|36138.6|36202.2|36052.2|36290.3|36140.3|36201.2|36051.2|787
1622958300000|2021-06-06 05:45:00|36202.7|36052.7|36225.3|36075.3|36236.1|36086.1|36202.2|36052.2|601
1622958600000|2021-06-06 05:50:00|36225.8|36075.8|36264.6|36114.6|36268.9|36118.9|36203.1|36053.1|667
1622958900000|2021-06-06 05:55:00|36264.8|36114.8|36322.8|36172.8|36322.8|36172.8|36240.6|36090.6|805
1622959200000|2021-06-06 06:00:00|36322.4|36172.4|36495.8|36345.8|36537.3|36387.3|36319.8|36169.8|969
1622959500000|2021-06-06 06:05:00|36495.5|36345.5|36412|36262|36495.5|36345.5|36405|36255|778
1622959800000|2021-06-06 06:10:00|36411.4|36261.4|36222.9|36072.9|36411.4|36261.4|36222.7|36072.7|979
1622960100000|2021-06-06 06:15:00|36223|36073|36068.1|35918.1|36227|36077|36053.6|35903.6|1066
1622960400000|2021-06-06 06:20:00|36067.7|35917.7|35976|35826|36125.2|35975.2|35975.5|35825.5|951
1622960700000|2021-06-06 06:25:00|35976.5|35826.5|35913.6|35763.6|36023|35873|35828.8|35678.8|977
1622961000000|2021-06-06 06:30:00|35911.2|35761.2|35866.5|35716.5|35967.8|35817.8|35843.3|35693.3|1028
1622961300000|2021-06-06 06:35:00|35866.8|35716.8|35931.2|35781.2|35934|35784|35866.8|35716.8|931
1622961600000|2021-06-06 06:40:00|35935|35785|36005.4|35855.4|36006.6|35856.6|35901.1|35751.1|890
1622961900000|2021-06-06 06:45:00|36005.6|35855.6|36021.1|35871.1|36025.3|35875.3|35964.2|35814.2|749
1622962200000|2021-06-06 06:50:00|36021.3|35871.3|35889.7|35739.7|36023|35873|35880.3|35730.3|828
1622962500000|2021-06-06 06:55:00|35891.2|35741.2|35950.9|35800.9|35965.1|35815.1|35888.4|35738.4|904
1622962800000|2021-06-06 07:00:00|35947.5|35797.5|35975.6|35825.6|35997|35847|35940.6|35790.6|843
1622963100000|2021-06-06 07:05:00|35974.4|35824.4|35973.9|35823.9|36025.9|35875.9|35969.4|35819.4|844
1622963400000|2021-06-06 07:10:00|35973.6|35823.6|36019.7|35869.7|36027.5|35877.5|35973.6|35823.6|841
1622963700000|2021-06-06 07:15:00|36020.1|35870.1|36040.2|35890.2|36086.1|35936.1|36018.4|35868.4|942
1622964000000|2021-06-06 07:20:00|36040.4|35890.4|36049.1|35899.1|36086.9|35936.9|36024.8|35874.8|903
1622964300000|2021-06-06 07:25:00|36049.2|35899.2|36017.4|35867.4|36051.4|35901.4|35988.8|35838.8|779
1622964600000|2021-06-06 07:30:00|36017.8|35867.8|36061.9|35911.9|36079.4|35929.4|36017.5|35867.5|690
1622964900000|2021-06-06 07:35:00|36063.4|35913.4|36162.3|36012.3|36206.2|36056.2|36063.1|35913.1|908
1622965200000|2021-06-06 07:40:00|36162|36012|36205.7|36055.7|36274.2|36124.2|36149.4|35999.4|803
1622965500000|2021-06-06 07:45:00|36205.6|36055.6|36244.2|36094.2|36244.7|36094.7|36176.4|36026.4|835
1622965800000|2021-06-06 07:50:00|36244.6|36094.6|36222.8|36072.8|36268.3|36118.3|36221.4|36071.4|801
1622966100000|2021-06-06 07:55:00|36222.7|36072.7|36236.8|36086.8|36266.5|36116.5|36222.7|36072.7|823
1622966400000|2021-06-06 08:00:00|36237.9|36087.9|36242.6|36092.6|36316.6|36166.6|36232.5|36082.5|864
1622966700000|2021-06-06 08:05:00|36242.3|36092.3|36233.1|36083.1|36251.1|36101.1|36201.5|36051.5|908
1622967000000|2021-06-06 08:10:00|36233.8|36083.8|36262.1|36112.1|36297.8|36147.8|36224.4|36074.4|790
1622967300000|2021-06-06 08:15:00|36261|36111|36326.3|36176.3|36355.2|36205.2|36260.6|36110.6|897
1622967600000|2021-06-06 08:20:00|36326.1|36176.1|36271.2|36121.2|36349|36199|36261.8|36111.8|804
1622967900000|2021-06-06 08:25:00|36271.6|36121.6|36267.8|36117.8|36297.2|36147.2|36233.3|36083.3|754
1622968200000|2021-06-06 08:30:00|36267.6|36117.6|36295.4|36145.4|36312.9|36162.9|36267.6|36117.6|715
1622968500000|2021-06-06 08:35:00|36295.3|36145.3|36272.9|36122.9|36298.3|36148.3|36265.8|36115.8|626
1622968800000|2021-06-06 08:40:00|36272.8|36122.8|36206.6|36056.6|36288.6|36138.6|36202.9|36052.9|741
1622969100000|2021-06-06 08:45:00|36209.7|36059.7|36143.3|35993.3|36216.1|36066.1|36079.1|35929.1|958
1622969400000|2021-06-06 08:50:00|36142.9|35992.9|36280.7|36130.7|36282.1|36132.1|36142.9|35992.9|817
1622969700000|2021-06-06 08:55:00|36280.6|36130.6|36422.3|36272.3|36449.8|36299.8|36280.6|36130.6|917
1622970000000|2021-06-06 09:00:00|36422.2|36272.2|36447.4|36297.4|36516.2|36366.2|36412|36262|908
1622970300000|2021-06-06 09:05:00|36446.8|36296.8|36417.9|36267.9|36447.4|36297.4|36378.7|36228.7|768
1622970600000|2021-06-06 09:10:00|36417.5|36267.5|36363.9|36213.9|36421.1|36271.1|36363.8|36213.8|823
1622970900000|2021-06-06 09:15:00|36364.1|36214.1|36316.4|36166.4|36397.4|36247.4|36315.7|36165.7|853
1622971200000|2021-06-06 09:20:00|36316.3|36166.3|36326.6|36176.6|36342.2|36192.2|36313.9|36163.9|798
1622971500000|2021-06-06 09:25:00|36325.5|36175.5|36308.2|36158.2|36325.5|36175.5|36277.2|36127.2|831
1622971800000|2021-06-06 09:30:00|36308.4|36158.4|36343|36193|36397.4|36247.4|36308.4|36158.4|871
1622972100000|2021-06-06 09:35:00|36343.3|36193.3|36308.8|36158.8|36381.4|36231.4|36293.5|36143.5|799
1622972400000|2021-06-06 09:40:00|36309.1|36159.1|36339.5|36189.5|36359.1|36209.1|36304.1|36154.1|709
1622972700000|2021-06-06 09:45:00|36339.6|36189.6|36254.6|36104.6|36339.6|36189.6|36241.2|36091.2|802
1622973000000|2021-06-06 09:50:00|36254|36104|36276.1|36126.1|36287|36137|36242.7|36092.7|725
1622973300000|2021-06-06 09:55:00|36275.9|36125.9|36271.3|36121.3|36294.8|36144.8|36265.5|36115.5|542
1622973600000|2021-06-06 10:00:00|36271.1|36121.1|36171|36021|36305.9|36155.9|36160|36010|753
1622973900000|2021-06-06 10:05:00|36170.9|36020.9|36201.7|36051.7|36235.5|36085.5|36170.9|36020.9|749
1622974200000|2021-06-06 10:10:00|36201.8|36051.8|36195.9|36045.9|36249.4|36099.4|36190.4|36040.4|749
1622974500000|2021-06-06 10:15:00|36194.3|36044.3|36079.1|35929.1|36216.3|36066.3|36033.8|35883.8|991
1622974800000|2021-06-06 10:20:00|36079|35929|36136.8|35986.8|36145.4|35995.4|36029.2|35879.2|806
1622975100000|2021-06-06 10:25:00|36137|35987|36091.7|35941.7|36152.6|36002.6|36089.5|35939.5|713
1622975400000|2021-06-06 10:30:00|36091.9|35941.9|36083.8|35933.8|36133.2|35983.2|36075.9|35925.9|828
1622975700000|2021-06-06 10:35:00|36085.1|35935.1|35989.1|35839.1|36102.8|35952.8|35951.6|35801.6|882
1622976000000|2021-06-06 10:40:00|35989.6|35839.6|36015|35865|36048.9|35898.9|35988.5|35838.5|721
1622976300000|2021-06-06 10:45:00|36015.6|35865.6|36061.9|35911.9|36086.8|35936.8|36002.2|35852.2|858
1622976600000|2021-06-06 10:50:00|36064.4|35914.4|36068.3|35918.3|36092.1|35942.1|36028.9|35878.9|840
1622976900000|2021-06-06 10:55:00|36067.4|35917.4|36104.1|35954.1|36113.2|35963.2|36062.3|35912.3|772
1622977200000|2021-06-06 11:00:00|36104.7|35954.7|36079.3|35929.3|36193|36043|36067.3|35917.3|801
1622977500000|2021-06-06 11:05:00|36080|35930|36043.8|35893.8|36080.2|35930.2|35984.8|35834.8|872
1622977800000|2021-06-06 11:10:00|36042.2|35892.2|36027|35877|36050.1|35900.1|36012.3|35862.3|783
1622978100000|2021-06-06 11:15:00|36027.3|35877.3|35964.5|35814.5|36027.7|35877.7|35942.3|35792.3|870
1622978400000|2021-06-06 11:20:00|35964.3|35814.3|36005.6|35855.6|36012.1|35862.1|35921.6|35771.6|876
1622978700000|2021-06-06 11:25:00|36005.4|35855.4|35976.6|35826.6|36033.1|35883.1|35970.2|35820.2|783
1622979000000|2021-06-06 11:30:00|35977.2|35827.2|35998|35848|36011.6|35861.6|35960.7|35810.7|832
1622979300000|2021-06-06 11:35:00|35998.2|35848.2|36026.1|35876.1|36052.2|35902.2|35990.9|35840.9|868
1622979600000|2021-06-06 11:40:00|36027|35877|36064.3|35914.3|36064.9|35914.9|36004.7|35854.7|784
1622979900000|2021-06-06 11:45:00|36064.5|35914.5|35986.5|35836.5|36097.8|35947.8|35985.3|35835.3|790
1622980200000|2021-06-06 11:50:00|35987.8|35837.8|36025.1|35875.1|36043.9|35893.9|35984.6|35834.6|837
1622980500000|2021-06-06 11:55:00|36024.4|35874.4|35969.6|35819.6|36025.6|35875.6|35963.4|35813.4|784
1622980800000|2021-06-06 12:00:00|35968.9|35818.9|36052.6|35902.6|36071.3|35921.3|35926.9|35776.9|932
1622981100000|2021-06-06 12:05:00|36052.4|35902.4|36058.8|35908.8|36062.6|35912.6|36006|35856|810
1622981400000|2021-06-06 12:10:00|36058.7|35908.7|36191|36041|36205.3|36055.3|36034.8|35884.8|935
1622981700000|2021-06-06 12:15:00|36190.8|36040.8|36156|36006|36191.5|36041.5|36114.4|35964.4|855
1622982000000|2021-06-06 12:20:00|36155.7|36005.7|36108.9|35958.9|36155.7|36005.7|36086.9|35936.9|678
1622982300000|2021-06-06 12:25:00|36108.2|35958.2|36183.8|36033.8|36186.7|36036.7|36108|35958|869
1622982600000|2021-06-06 12:30:00|36184.5|36034.5|36035.4|35885.4|36185.9|36035.9|36006.7|35856.7|903
1622982900000|2021-06-06 12:35:00|36035.5|35885.5|35971.2|35821.2|36066|35916|35966|35816|900
1622983200000|2021-06-06 12:40:00|35971.5|35821.5|36012.6|35862.6|36047.3|35897.3|35965.7|35815.7|944
1622983500000|2021-06-06 12:45:00|36012.3|35862.3|36006.7|35856.7|36023.6|35873.6|35993.7|35843.7|780
1622983800000|2021-06-06 12:50:00|36007|35857|35903|35753|36029.1|35879.1|35902|35752|806
1622984100000|2021-06-06 12:55:00|35904|35754|35962.1|35812.1|35969.7|35819.7|35902.2|35752.2|807
1622984400000|2021-06-06 13:00:00|35960.5|35810.5|36029.6|35879.6|36036|35886|35947|35797|851
1622984700000|2021-06-06 13:05:00|36029.7|35879.7|36084.9|35934.9|36085.4|35935.4|36017|35867|888
1622985000000|2021-06-06 13:10:00|36084.7|35934.7|36009.9|35859.9|36108.8|35958.8|36008.8|35858.8|834
1622985300000|2021-06-06 13:15:00|36010.8|35860.8|35826.7|35676.7|36020.8|35870.8|35808.7|35658.7|973
1622985600000|2021-06-06 13:20:00|35827.4|35677.4|35800|35650|35842|35692|35750.5|35600.5|941
1622985900000|2021-06-06 13:25:00|35799.4|35649.4|35872.5|35722.5|35881.3|35731.3|35799.1|35649.1|899
1622986200000|2021-06-06 13:30:00|35872.2|35722.2|35870|35720|35900.5|35750.5|35825.2|35675.2|899
1622986500000|2021-06-06 13:35:00|35869.7|35719.7|35881.7|35731.7|35934.4|35784.4|35866.9|35716.9|870
1622986800000|2021-06-06 13:40:00|35880.5|35730.5|35865.8|35715.8|35886.7|35736.7|35803.8|35653.8|868
1622987100000|2021-06-06 13:45:00|35865.5|35715.5|35712.7|35562.7|35892.7|35742.7|35697|35547|1012
1622987400000|2021-06-06 13:50:00|35719.6|35569.6|35733.7|35583.7|35740.9|35590.9|35646.8|35496.8|958
1622987700000|2021-06-06 13:55:00|35733.9|35583.9|35727.2|35577.2|35758|35608|35685.7|35535.7|892
1622988000000|2021-06-06 14:00:00|35727.3|35577.3|35695.1|35545.1|35751.4|35601.4|35677.5|35527.5|847
1622988300000|2021-06-06 14:05:00|35695.4|35545.4|35628.7|35478.7|35695.7|35545.7|35574|35424|940
1622988600000|2021-06-06 14:10:00|35627.8|35477.8|35690|35540|35702.2|35552.2|35619.2|35469.2|852
1622988900000|2021-06-06 14:15:00|35690.9|35540.9|35695.6|35545.6|35706.9|35556.9|35640.4|35490.4|870
1622989200000|2021-06-06 14:20:00|35691.1|35541.1|35743.6|35593.6|35750|35600|35679.8|35529.8|808
1622989500000|2021-06-06 14:25:00|35744.6|35594.6|35807|35657|35807.6|35657.6|35729.8|35579.8|907
1622989800000|2021-06-06 14:30:00|35807.1|35657.1|35776.6|35626.6|35808.5|35658.5|35736.8|35586.8|792
1622990100000|2021-06-06 14:35:00|35775.1|35625.1|35785|35635|35787.6|35637.6|35737.4|35587.4|801
1622990400000|2021-06-06 14:40:00|35785.5|35635.5|35878.1|35728.1|35896.8|35746.8|35784.9|35634.9|886
1622990700000|2021-06-06 14:45:00|35877.2|35727.2|35947|35797|35977.8|35827.8|35860.3|35710.3|930
1622991000000|2021-06-06 14:50:00|35946.2|35796.2|36270.5|36120.5|36293.5|36143.5|35928.8|35778.8|1040
1622991300000|2021-06-06 14:55:00|36270.7|36120.7|36201.1|36051.1|36272|36122|36182.5|36032.5|948
1622991600000|2021-06-06 15:00:00|36201.2|36051.2|36397.8|36247.8|36499.1|36349.1|36145.5|35995.5|1048
1622991900000|2021-06-06 15:05:00|36396.6|36246.6|36301.2|36151.2|36397.7|36247.7|36301.2|36151.2|934
1622992200000|2021-06-06 15:10:00|36299.8|36149.8|36329.4|36179.4|36344.2|36194.2|36266.5|36116.5|944
1622992500000|2021-06-06 15:15:00|36328.7|36178.7|36304.2|36154.2|36329.1|36179.1|36240.8|36090.8|955
1622992800000|2021-06-06 15:20:00|36304.8|36154.8|36274|36124|36306.9|36156.9|36263.5|36113.5|873
1622993100000|2021-06-06 15:25:00|36273.9|36123.9|36241.1|36091.1|36295.9|36145.9|36236.4|36086.4|802
1622993400000|2021-06-06 15:30:00|36241.9|36091.9|36273.8|36123.8|36278.4|36128.4|36200.3|36050.3|844
1622993700000|2021-06-06 15:35:00|36267.4|36117.4|36207.8|36057.8|36268.5|36118.5|36203.4|36053.4|790
1622994000000|2021-06-06 15:40:00|36206.8|36056.8|36175.4|36025.4|36218.3|36068.3|36174.3|36024.3|795
1622994300000|2021-06-06 15:45:00|36175.2|36025.2|36196|36046|36227.3|36077.3|36175.2|36025.2|824
1622994600000|2021-06-06 15:50:00|36195.3|36045.3|36222.2|36072.2|36236.9|36086.9|36178.6|36028.6|820
1622994900000|2021-06-06 15:55:00|36224.1|36074.1|36256.7|36106.7|36297.2|36147.2|36221.6|36071.6|829
1622995200000|2021-06-06 16:00:00|36254.5|36104.5|36354.2|36204.2|36362.9|36212.9|36231|36081|984
1622995500000|2021-06-06 16:05:00|36353.6|36203.6|36298.4|36148.4|36395.9|36245.9|36279.1|36129.1|918
1622995800000|2021-06-06 16:10:00|36299|36149|36328.4|36178.4|36328.4|36178.4|36265.9|36115.9|809
1622996100000|2021-06-06 16:15:00|36329.5|36179.5|36263.3|36113.3|36334.6|36184.6|36209.1|36059.1|923
1622996400000|2021-06-06 16:20:00|36263.7|36113.7|36240.6|36090.6|36266.5|36116.5|36232.2|36082.2|763
1622996700000|2021-06-06 16:25:00|36241.2|36091.2|36269.8|36119.8|36274.2|36124.2|36204.4|36054.4|798
1622997000000|2021-06-06 16:30:00|36270.6|36120.6|36257.7|36107.7|36286.2|36136.2|36256.4|36106.4|853
1622997300000|2021-06-06 16:35:00|36258.1|36108.1|36297.4|36147.4|36312.3|36162.3|36258.1|36108.1|796
1622997600000|2021-06-06 16:40:00|36294.9|36144.9|36344.6|36194.6|36380.4|36230.4|36294.9|36144.9|793
1622997900000|2021-06-06 16:45:00|36344.5|36194.5|36306.2|36156.2|36345.2|36195.2|36284.3|36134.3|762
1622998200000|2021-06-06 16:50:00|36306.3|36156.3|36318.7|36168.7|36329|36179|36274.3|36124.3|742
1622998500000|2021-06-06 16:55:00|36316.9|36166.9|36322.4|36172.4|36388.2|36238.2|36311.9|36161.9|761
1622998800000|2021-06-06 17:00:00|36325.6|36175.6|36241.1|36091.1|36326.5|36176.5|36237.4|36087.4|831
1622999100000|2021-06-06 17:05:00|36237.8|36087.8|36270.2|36120.2|36274.6|36124.6|36205.7|36055.7|781
1622999400000|2021-06-06 17:10:00|36270.5|36120.5|36262.2|36112.2|36274.5|36124.5|36249.6|36099.6|668
1622999700000|2021-06-06 17:15:00|36261.9|36111.9|36264.7|36114.7|36277.6|36127.6|36229.1|36079.1|704
1623000000000|2021-06-06 17:20:00|36264.8|36114.8|36123.6|35973.6|36271.9|36121.9|36100.8|35950.8|802
1623000300000|2021-06-06 17:25:00|36124|35974|36136.9|35986.9|36175.7|36025.7|36107.4|35957.4|785
1623000600000|2021-06-06 17:30:00|36137.8|35987.8|36199.7|36049.7|36205.3|36055.3|36134.3|35984.3|668
1623000900000|2021-06-06 17:35:00|36196.4|36046.4|36123.8|35973.8|36200.5|36050.5|36122.1|35972.1|726
1623001200000|2021-06-06 17:40:00|36124.8|35974.8|36128.9|35978.9|36171|36021|36123.5|35973.5|739
1623001500000|2021-06-06 17:45:00|36129.3|35979.3|36080.7|35930.7|36129.3|35979.3|36028|35878|898
1623001800000|2021-06-06 17:50:00|36080.6|35930.6|36131|35981|36131.1|35981.1|36078.9|35928.9|728
1623002100000|2021-06-06 17:55:00|36129.9|35979.9|36120.6|35970.6|36144|35994|36097.5|35947.5|698
1623002400000|2021-06-06 18:00:00|36121.2|35971.2|36092.5|35942.5|36123.8|35973.8|36070.2|35920.2|777
1623002700000|2021-06-06 18:05:00|36092.8|35942.8|36065.9|35915.9|36092.9|35942.9|36037.3|35887.3|689
1623003000000|2021-06-06 18:10:00|36065.8|35915.8|36085|35935|36095.6|35945.6|36062|35912|760
1623003300000|2021-06-06 18:15:00|36084.2|35934.2|36054.6|35904.6|36084.2|35934.2|35985.7|35835.7|712
1623003600000|2021-06-06 18:20:00|36054.8|35904.8|35963.3|35813.3|36054.8|35904.8|35956.3|35806.3|826
1623003900000|2021-06-06 18:25:00|35961.6|35811.6|35985|35835|36007.1|35857.1|35961.2|35811.2|710
1623004200000|2021-06-06 18:30:00|35985.2|35835.2|35987.2|35837.2|35987.3|35837.3|35947.2|35797.2|746
1623004500000|2021-06-06 18:35:00|35986.6|35836.6|35941.3|35791.3|36071.1|35921.1|35937.9|35787.9|932
1623004800000|2021-06-06 18:40:00|35940.6|35790.6|35971.7|35821.7|35999.6|35849.6|35939.9|35789.9|711
1623005100000|2021-06-06 18:45:00|35971.3|35821.3|35962.2|35812.2|35980.4|35830.4|35936.2|35786.2|695
1623005400000|2021-06-06 18:50:00|35961.3|35811.3|35972.8|35822.8|36015.7|35865.7|35943.4|35793.4|715
1623005700000|2021-06-06 18:55:00|35972.9|35822.9|35962.3|35812.3|35975.7|35825.7|35944.5|35794.5|675
1623006000000|2021-06-06 19:00:00|35962.1|35812.1|35941.9|35791.9|35962.8|35812.8|35923.9|35773.9|700
1623006300000|2021-06-06 19:05:00|35941.1|35791.1|35940.1|35790.1|35952.8|35802.8|35914.5|35764.5|762
1623006600000|2021-06-06 19:10:00|35941.6|35791.6|35909.8|35759.8|35949.5|35799.5|35904.7|35754.7|619
1623006900000|2021-06-06 19:15:00|35909.7|35759.7|35959.9|35809.9|35960|35810|35814.2|35664.2|777
1623007200000|2021-06-06 19:20:00|35959.8|35809.8|35944.1|35794.1|35960|35810|35899|35749|627
1623007500000|2021-06-06 19:25:00|35943.9|35793.9|35927.5|35777.5|35944.1|35794.1|35897|35747|508
1623007800000|2021-06-06 19:30:00|35924.3|35774.3|35902.3|35752.3|35924.3|35774.3|35852.9|35702.9|628
1623008100000|2021-06-06 19:35:00|35902.2|35752.2|35867.4|35687.4|35904.3|35754.3|35858.9|35687.2|495
1623008400000|2021-06-06 19:40:00|35868.1|35688.1|35859.6|35679.6|35883.6|35703.6|35853|35673|620
1623008700000|2021-06-06 19:45:00|35859.5|35679.5|35871.8|35691.8|35881.7|35701.7|35837.5|35657.5|622
1623009000000|2021-06-06 19:50:00|35871.7|35691.7|35879.4|35699.4|35883|35703|35846.3|35666.3|562
1623009300000|2021-06-06 19:55:00|35879.8|35699.8|35853.3|35673.3|35879.8|35699.8|35837|35657|694
1623009600000|2021-06-06 20:00:00|35853.2|35673.2|35926.3|35746.3|35930.7|35750.7|35824.3|35644.3|890
1623009900000|2021-06-06 20:05:00|35925.7|35745.7|35727.4|35547.4|35926.2|35746.2|35727.4|35547.4|660
1623010200000|2021-06-06 20:10:00|35725.9|35545.9|35793.3|35613.3|35833.8|35653.8|35711.7|35531.7|749
1623010500000|2021-06-06 20:15:00|35793.2|35613.2|35791.8|35611.8|35794.3|35614.3|35756.4|35576.4|689
1623010800000|2021-06-06 20:20:00|35792|35612|35957.9|35777.9|35989.3|35809.3|35792|35612|792
1623011100000|2021-06-06 20:25:00|35958.1|35778.1|35940.3|35760.3|35985.6|35805.6|35925.8|35745.8|686
1623011400000|2021-06-06 20:30:00|35939.4|35759.4|35915.6|35735.6|35939.4|35759.4|35880.7|35700.7|598
1623011700000|2021-06-06 20:35:00|35917.1|35737.1|35922|35742|35923.6|35743.6|35895.4|35715.4|554
1623012000000|2021-06-06 20:40:00|35921.8|35741.8|35905.7|35725.7|35922.1|35742.1|35889.3|35709.3|525
1623012300000|2021-06-06 20:45:00|35905.6|35725.6|35943.4|35763.4|35945.7|35765.7|35892.4|35712.4|719
1623012600000|2021-06-06 20:50:00|35943.5|35763.5|36009.5|35829.5|36016.1|35836.1|35943.3|35763.3|634
1623012900000|2021-06-06 20:55:00|36010.3|35830.3|36061.6|35881.6|36072.5|35892.5|35976.5|35796.5|739
1623013200000|2021-06-06 21:00:00|36061.5|35881.5|35990.5|35810.5|36061.5|35881.5|35989.6|35809.6|602
1623013500000|2021-06-06 21:05:00|35991.5|35811.5|35974.1|35794.1|35998.9|35818.9|35971.5|35791.5|571
1623013800000|2021-06-06 21:10:00|35978.8|35798.8|35967.1|35787.1|35981.9|35801.9|35965.1|35785.1|396
1623014100000|2021-06-06 21:15:00|35967.3|35787.3|36024.1|35844.1|36027|35847|35963.7|35783.7|595
1623014400000|2021-06-06 21:20:00|36026.8|35846.8|36060.4|35880.4|36065.3|35885.3|36024.9|35844.9|636
1623014700000|2021-06-06 21:25:00|36060.5|35880.5|36039.3|35859.3|36078.4|35898.4|36026.9|35846.9|546
1623015000000|2021-06-06 21:30:00|36039.2|35859.2|36046.5|35866.5|36055|35875|36030.3|35850.3|268
1623015300000|2021-06-06 21:35:00|36046.6|35866.6|36036.9|35856.9|36053.3|35873.3|36036.9|35856.9|241
1623015600000|2021-06-06 21:40:00|36037|35857|36028.9|35848.9|36074.1|35894.1|35992.4|35812.4|397
1623015900000|2021-06-06 21:45:00|36029|35849|36000.5|35850.5|36042.6|35866.5|35971.8|35821.8|684
1623016200000|2021-06-06 21:50:00|36000.6|35850.6|36049.6|35899.6|36056|35906|35996|35846|364
1623016500000|2021-06-06 21:55:00|36046.9|35896.9|36027.2|35877.2|36052.7|35902.7|36013.1|35863.1|368
1623016800000|2021-06-06 22:00:00|36026.4|35876.4|36004.3|35854.3|36027.2|35877.2|35982.7|35832.7|413
1623017100000|2021-06-06 22:05:00|36002.7|35852.7|35972.9|35822.9|36028.6|35878.6|35962.1|35812.1|517
1623017400000|2021-06-06 22:10:00|35974.8|35824.8|35878.5|35728.5|35976.9|35826.9|35855.9|35705.9|726
1623017700000|2021-06-06 22:15:00|35878.7|35728.7|35654.1|35504.1|35879.4|35729.4|35580.5|35430.5|880
1623018000000|2021-06-06 22:20:00|35654.5|35504.5|35657.5|35507.5|35715.1|35565.1|35640.5|35490.5|573
1623018300000|2021-06-06 22:25:00|35656.5|35506.5|35649.7|35499.7|35689.5|35539.5|35589.3|35439.3|553
1623018600000|2021-06-06 22:30:00|35647.8|35497.8|35369.5|35219.5|35647.8|35497.8|35353.2|35203.2|769
1623018900000|2021-06-06 22:35:00|35370.1|35220.1|35413|35263|35464|35314|35357.6|35207.6|703
1623019200000|2021-06-06 22:40:00|35411.7|35261.7|35415.5|35265.5|35449.8|35299.8|35383.7|35233.7|680
1623019500000|2021-06-06 22:45:00|35410.2|35260.2|35452.7|35302.7|35509.5|35359.5|35353.7|35203.7|785
1623019800000|2021-06-06 22:50:00|35452.5|35302.5|35544.7|35394.7|35557.5|35407.5|35452.4|35302.4|539
1623020100000|2021-06-06 22:55:00|35545.3|35395.3|35638.7|35488.7|35647.9|35497.9|35544.7|35394.7|569
1623020400000|2021-06-06 23:00:00|35637.6|35487.6|35758.8|35608.8|35767.2|35617.2|35569.1|35419.1|665
1623020700000|2021-06-06 23:05:00|35763.9|35613.9|35727.1|35577.1|35788.5|35638.5|35720.6|35570.6|644
1623021000000|2021-06-06 23:10:00|35727.6|35577.6|35747.8|35597.8|35751.4|35601.4|35693.4|35543.4|617
1623021300000|2021-06-06 23:15:00|35748.1|35598.1|35733.9|35583.9|35751.2|35601.2|35702.3|35552.3|485
1623021600000|2021-06-06 23:20:00|35740.2|35590.2|35724.1|35574.1|35748.2|35598.2|35654.2|35504.2|630
1623021900000|2021-06-06 23:25:00|35724.5|35574.5|35750.7|35600.7|35758.2|35608.2|35705.9|35555.9|657
1623022200000|2021-06-06 23:30:00|35747.9|35597.9|35734.2|35584.2|35786.8|35636.8|35723.8|35573.8|434
1623022500000|2021-06-06 23:35:00|35733.8|35583.8|35732.7|35582.7|35759.1|35609.1|35713.1|35563.1|417
1623022800000|2021-06-06 23:40:00|35733.6|35583.6|35795.8|35645.8|35795.8|35645.8|35725|35575|469
1623023100000|2021-06-06 23:45:00|35795.7|35645.7|35843.2|35693.2|35890.4|35740.4|35769.5|35619.5|729
1623023400000|2021-06-06 23:50:00|35841.7|35691.7|35833|35683|35878.7|35728.7|35831.8|35681.8|675
1623023700000|2021-06-06 23:55:00|35833.3|35683.3|35876.4|35726.4|35937.6|35787.6|35820.7|35670.7|810
1623024000000|2021-06-07 00:00:00|35876|35726|35820.2|35670.2|36031.3|35881.3|35777.9|35627.9|977
1623024300000|2021-06-07 00:05:00|35821.3|35671.3|35726.8|35576.8|35821.9|35671.9|35624.1|35474.1|838
1623024600000|2021-06-07 00:10:00|35729.4|35579.4|36079.5|35929.5|36133.2|35983.2|35726.1|35576.1|1071
1623024900000|2021-06-07 00:15:00|36079.8|35929.8|36212.9|36062.9|36246.4|36096.4|36076.6|35926.6|974
1623025200000|2021-06-07 00:20:00|36211.6|36061.6|36231.4|36081.4|36241.7|36091.7|36184.2|36034.2|909
1623025500000|2021-06-07 00:25:00|36230.2|36080.2|36361.3|36211.3|36396.9|36246.9|36201.2|36051.2|995
1623025800000|2021-06-07 00:30:00|36361|36211|36287|36137|36386|36236|36252.8|36102.8|939
1623026100000|2021-06-07 00:35:00|36287.3|36137.3|36322.9|36172.9|36349.4|36199.4|36246.4|36096.4|781
1623026400000|2021-06-07 00:40:00|36323.3|36173.3|36388|36238|36460.4|36310.4|36314.8|36164.8|907
1623026700000|2021-06-07 00:45:00|36387.6|36237.6|36378.8|36228.8|36409.4|36259.4|36351.8|36201.8|876
1623027000000|2021-06-07 00:50:00|36379.3|36229.3|36394.2|36244.2|36396.8|36246.8|36349.4|36199.4|840
1623027300000|2021-06-07 00:55:00|36396.6|36246.6|36378|36228|36434|36284|36375.3|36225.3|822
1623027600000|2021-06-07 01:00:00|36378.4|36228.4|36361.4|36211.4|36474.5|36324.5|36360.5|36210.5|857
1623027900000|2021-06-07 01:05:00|36361|36211|36332.9|36182.9|36400.2|36250.2|36332.7|36182.7|685
1623028200000|2021-06-07 01:10:00|36334.1|36184.1|36293.5|36143.5|36356.9|36206.9|36264.5|36114.5|693
1623028500000|2021-06-07 01:15:00|36294|36144|36291.6|36141.6|36304.1|36154.1|36257.3|36107.3|719
1623028800000|2021-06-07 01:20:00|36291|36141|36277.8|36127.8|36297.2|36147.2|36261|36111|664
1623029100000|2021-06-07 01:25:00|36278.3|36128.3|36334.5|36184.5|36362.9|36212.9|36276.6|36126.6|600
1623029400000|2021-06-07 01:30:00|36334.3|36184.3|36387.8|36237.8|36395.9|36245.9|36333.5|36183.5|600
1623029700000|2021-06-07 01:35:00|36381.2|36231.2|36420|36270|36436.9|36286.9|36379.2|36229.2|671
1623030000000|2021-06-07 01:40:00|36419.3|36269.3|36441|36291|36465.9|36315.9|36400.9|36250.9|664
1623030300000|2021-06-07 01:45:00|36441.3|36291.3|36823.5|36673.5|36860.4|36710.4|36441.3|36291.3|1024
1623030600000|2021-06-07 01:50:00|36821.1|36671.1|36783.8|36633.8|36828|36678|36768.7|36618.7|875
1623030900000|2021-06-07 01:55:00|36784.5|36634.5|36761.1|36611.1|36803.3|36653.3|36739.9|36589.9|854
1623031200000|2021-06-07 02:00:00|36761.2|36611.2|36704.9|36554.9|36824.3|36674.3|36700.7|36550.7|878
1623031500000|2021-06-07 02:05:00|36705.8|36555.8|36684.7|36534.7|36722.3|36572.3|36666.2|36516.2|763
1623031800000|2021-06-07 02:10:00|36687.7|36537.7|36729.1|36579.1|36738.4|36588.4|36667.5|36517.5|761
1623032100000|2021-06-07 02:15:00|36732.6|36582.6|36682.5|36532.5|36735.7|36585.7|36678.4|36528.4|587
1623032400000|2021-06-07 02:20:00|36686.1|36536.1|36665.5|36515.5|36706.6|36556.6|36642.8|36492.8|649
1623032700000|2021-06-07 02:25:00|36665.4|36515.4|36668.2|36518.2|36698.9|36548.9|36657.9|36507.9|657
1623033000000|2021-06-07 02:30:00|36668.5|36518.5|36663.5|36513.5|36694.6|36544.6|36640.2|36490.2|720
1623033300000|2021-06-07 02:35:00|36662.3|36512.3|36741.3|36591.3|36805.1|36655.1|36650.6|36500.6|730
1623033600000|2021-06-07 02:40:00|36739.5|36589.5|36751.9|36601.9|36792.7|36642.7|36735.1|36585.1|660
1623033900000|2021-06-07 02:45:00|36747.8|36597.8|36759.2|36609.2|36785.8|36635.8|36747.8|36597.8|733
1623034200000|2021-06-07 02:50:00|36758.9|36608.9|36681.3|36531.3|36762.1|36612.1|36681.3|36531.3|670
1623034500000|2021-06-07 02:55:00|36682|36532|36719.2|36569.2|36738.7|36588.7|36682|36532|666
1623034800000|2021-06-07 03:00:00|36721.6|36571.6|36770.3|36620.3|36785.6|36635.6|36721|36571|738
1623035100000|2021-06-07 03:05:00|36770.2|36620.2|36733.3|36583.3|36775|36625|36722.8|36572.8|559
1623035400000|2021-06-07 03:10:00|36739.1|36589.1|36765.1|36615.1|36784.8|36634.8|36733.3|36583.3|635
1623035700000|2021-06-07 03:15:00|36768.2|36618.2|36744.5|36594.5|36787.4|36637.4|36744.5|36594.5|507
1623036000000|2021-06-07 03:20:00|36745.4|36595.4|36748.1|36598.1|36769.1|36619.1|36739.8|36589.8|479
1623036300000|2021-06-07 03:25:00|36747.9|36597.9|36623.4|36473.4|36747.9|36597.9|36564.3|36414.3|850
1623036600000|2021-06-07 03:30:00|36623.3|36473.3|36599.9|36449.9|36673.3|36523.3|36597.9|36447.9|537
1623036900000|2021-06-07 03:35:00|36599.2|36449.2|36530.1|36380.1|36608.1|36458.1|36498.4|36348.4|765
1623037200000|2021-06-07 03:40:00|36530|36380|36421.6|36271.6|36530|36380|36388.8|36238.8|877
1623037500000|2021-06-07 03:45:00|36420.9|36270.9|36446.3|36296.3|36479.3|36329.3|36420.3|36270.3|732
1623037800000|2021-06-07 03:50:00|36446.4|36296.4|36494.2|36344.2|36500.6|36350.6|36446.4|36296.4|585
1623038100000|2021-06-07 03:55:00|36496.7|36346.7|36468.4|36318.4|36518.3|36368.3|36436.1|36286.1|771
1623038400000|2021-06-07 04:00:00|36469.6|36319.6|36583.2|36433.2|36615.7|36465.7|36468.1|36318.1|880
1623038700000|2021-06-07 04:05:00|36580.7|36430.7|36578.2|36428.2|36589.4|36439.4|36533|36383|708
1623039000000|2021-06-07 04:10:00|36577.7|36427.7|36551|36401|36578.3|36428.3|36515|36365|650
1623039300000|2021-06-07 04:15:00|36550.9|36400.9|36522.4|36372.4|36553|36403|36474.2|36324.2|607
1623039600000|2021-06-07 04:20:00|36523.2|36373.2|36381.7|36231.7|36534.6|36384.6|36331.6|36181.6|776
1623039900000|2021-06-07 04:25:00|36385.8|36235.8|36375.4|36225.4|36391.4|36241.4|36331.6|36181.6|728
1623040200000|2021-06-07 04:30:00|36376.9|36226.9|36426.6|36276.6|36431.1|36281.1|36303.9|36153.9|731
1623040500000|2021-06-07 04:35:00|36425.8|36275.8|36391.2|36241.2|36428.6|36278.6|36377.8|36227.8|633
1623040800000|2021-06-07 04:40:00|36391.3|36241.3|36378.1|36228.1|36414.3|36264.3|36357.1|36207.1|544
1623041100000|2021-06-07 04:45:00|36377.8|36227.8|36390.6|36240.6|36404.8|36254.8|36361.7|36211.7|612
1623041400000|2021-06-07 04:50:00|36393.6|36243.6|36327.4|36177.4|36394.1|36244.1|36326.6|36176.6|543
1623041700000|2021-06-07 04:55:00|36328.1|36178.1|36334.9|36184.9|36355|36205|36327.4|36177.4|627
1623042000000|2021-06-07 05:00:00|36334.8|36184.8|36368.8|36218.8|36416.9|36266.9|36333|36183|741
1623042300000|2021-06-07 05:05:00|36365.9|36215.9|36301.5|36151.5|36377.2|36227.2|36300.8|36150.8|678
1623042600000|2021-06-07 05:10:00|36302|36152|36346|36196|36355|36205|36298.7|36148.7|680
1623042900000|2021-06-07 05:15:00|36345.9|36195.9|36371.9|36221.9|36380.8|36230.8|36343.5|36193.5|573
1623043200000|2021-06-07 05:20:00|36379|36229|36328|36178|36379|36229|36290.1|36140.1|467
1623043500000|2021-06-07 05:25:00|36326.8|36176.8|36340.1|36190.1|36340.1|36190.1|36292.7|36142.7|542
1623043800000|2021-06-07 05:30:00|36340.2|36190.2|36275.3|36125.3|36348.1|36198.1|36195.2|36045.2|768
1623044100000|2021-06-07 05:35:00|36275.9|36125.9|36297.4|36147.4|36299.1|36149.1|36235.3|36085.3|737
1623044400000|2021-06-07 05:40:00|36296.2|36146.2|36382.6|36232.6|36436.3|36286.3|36280.2|36130.2|810
1623044700000|2021-06-07 05:45:00|36382.4|36232.4|36427.4|36277.4|36497.2|36347.2|36381.6|36231.6|765
1623045000000|2021-06-07 05:50:00|36428.3|36278.3|36450.8|36300.8|36469.5|36319.5|36424.1|36274.1|617
1623045300000|2021-06-07 05:55:00|36452|36302|36372.5|36222.5|36453.3|36303.3|36367.3|36217.3|666
1623045600000|2021-06-07 06:00:00|36372.2|36222.2|36304|36154|36427.1|36277.1|36304|36154|773
1623045900000|2021-06-07 06:05:00|36303.6|36153.6|36288.4|36138.4|36324.4|36174.4|36248.7|36098.7|807
1623046200000|2021-06-07 06:10:00|36287.6|36137.6|36354.5|36204.5|36354.5|36204.5|36271.9|36121.9|761
1623046500000|2021-06-07 06:15:00|36355.5|36205.5|36337.9|36187.9|36362.4|36212.4|36289.2|36139.2|581
1623046800000|2021-06-07 06:20:00|36337.7|36187.7|36339.8|36189.8|36358.9|36208.9|36310.6|36160.6|589
1623047100000|2021-06-07 06:25:00|36339.4|36189.4|36227.1|36077.1|36346.1|36196.1|36215|36065|684
1623047400000|2021-06-07 06:30:00|36230|36080|36263.3|36113.3|36264.3|36114.3|36191.9|36041.9|899
1623047700000|2021-06-07 06:35:00|36262.9|36112.9|36262.5|36112.5|36276|36126|36204.5|36054.5|735
1623048000000|2021-06-07 06:40:00|36262.7|36112.7|36185.8|36035.8|36271.3|36121.3|36181.1|36031.1|595
1623048300000|2021-06-07 06:45:00|36187.5|36037.5|36218|36068|36219.7|36069.7|36134.5|35984.5|719
1623048600000|2021-06-07 06:50:00|36217.5|36067.5|36214.2|36064.2|36220.6|36070.6|36151.2|36001.2|673
1623048900000|2021-06-07 06:55:00|36215.5|36065.5|36153.6|36003.6|36224.5|36074.5|36138.6|35988.6|749
1623049200000|2021-06-07 07:00:00|36154|36004|36084.9|35934.9|36171.1|36021.1|36041.8|35891.8|834
1623049500000|2021-06-07 07:05:00|36084.5|35934.5|36060.2|35910.2|36107.3|35957.3|36058.9|35908.9|723
1623049800000|2021-06-07 07:10:00|36053.4|35903.4|36082.9|35932.9|36102.3|35952.3|36050.9|35900.9|634
1623050100000|2021-06-07 07:15:00|36083.1|35933.1|36043.9|35893.9|36095.3|35945.3|35958.1|35808.1|768
1623050400000|2021-06-07 07:20:00|36044.2|35894.2|36186.2|36036.2|36192.4|36042.4|36038.8|35888.8|770
1623050700000|2021-06-07 07:25:00|36189.2|36039.2|36152.5|36002.5|36213.8|36063.8|36152.5|36002.5|769
1623051000000|2021-06-07 07:30:00|36152.4|36002.4|36218|36068|36234.5|36084.5|36148.2|35998.2|808
1623051300000|2021-06-07 07:35:00|36218.2|36068.2|36243.8|36093.8|36245.5|36095.5|36194|36044|649
1623051600000|2021-06-07 07:40:00|36245.8|36095.8|36216.5|36066.5|36280.7|36130.7|36215.2|36065.2|681
1623051900000|2021-06-07 07:45:00|36216.3|36066.3|36215.5|36065.5|36225.3|36075.3|36195.8|36045.8|701
1623052200000|2021-06-07 07:50:00|36215.1|36065.1|36199.7|36049.7|36217.9|36067.9|36133.5|35983.5|615
1623052500000|2021-06-07 07:55:00|36199.9|36049.9|36225.7|36075.7|36238.5|36088.5|36172.1|36022.1|602
1623052800000|2021-06-07 08:00:00|36224.5|36074.5|36163.5|36013.5|36334.5|36184.5|36156|36006|818
1623053100000|2021-06-07 08:05:00|36164.3|36014.3|36126.7|35976.7|36167.3|36017.3|36062.7|35912.7|922
1623053400000|2021-06-07 08:10:00|36127.2|35977.2|36082.4|35932.4|36158.9|36008.9|36057.4|35907.4|779
1623053700000|2021-06-07 08:15:00|36083.6|35933.6|36080.6|35930.6|36141.4|35991.4|36075.8|35925.8|748
1623054000000|2021-06-07 08:20:00|36061.3|35911.3|36014.2|35864.2|36071.2|35921.2|36005.5|35855.5|668
1623054300000|2021-06-07 08:25:00|36014.9|35864.9|36049.6|35899.6|36069.1|35919.1|35998.1|35848.1|649
1623054600000|2021-06-07 08:30:00|36056.8|35906.8|36152|36002|36162.2|36012.2|36054.5|35904.5|625
1623054900000|2021-06-07 08:35:00|36151.1|36001.1|36156.9|36006.9|36212.6|36062.6|36141.9|35991.9|719
1623055200000|2021-06-07 08:40:00|36156.4|36006.4|36147.9|35997.9|36195.3|36045.3|36139.6|35989.6|762
1623055500000|2021-06-07 08:45:00|36148.2|35998.2|36128.7|35978.7|36189|36039|36105.3|35955.3|704
1623055800000|2021-06-07 08:50:00|36130.7|35980.7|36214.8|36064.8|36241.1|36091.1|36128.5|35978.5|752
1623056100000|2021-06-07 08:55:00|36214.7|36064.7|36190.5|36040.5|36218.2|36068.2|36178.5|36028.5|727
1623056400000|2021-06-07 09:00:00|36190.6|36040.6|36137.2|35987.2|36232.7|36082.7|36134.4|35984.4|703
1623056700000|2021-06-07 09:05:00|36136.6|35986.6|36204.7|36054.7|36214.8|36064.8|36126|35976|790
1623057000000|2021-06-07 09:10:00|36202.9|36052.9|36304.2|36154.2|36316.7|36166.7|36190.8|36040.8|757
1623057300000|2021-06-07 09:15:00|36303.3|36153.3|36250.9|36100.9|36319.6|36169.6|36220.1|36070.1|682
1623057600000|2021-06-07 09:20:00|36253.4|36103.4|36280.9|36130.9|36298.2|36148.2|36250.8|36100.8|703
1623057900000|2021-06-07 09:25:00|36283.4|36133.4|36401|36251|36410.9|36260.9|36283.3|36133.3|752
1623058200000|2021-06-07 09:30:00|36396.3|36246.3|36351.2|36201.2|36396.3|36246.3|36328|36178|612
1623058500000|2021-06-07 09:35:00|36349.2|36199.2|36368.1|36218.1|36436.6|36286.6|36329.8|36179.8|732
1623058800000|2021-06-07 09:40:00|36366.8|36216.8|36346.3|36196.3|36399.8|36249.8|36326.9|36176.9|684
1623059100000|2021-06-07 09:45:00|36346|36196|36361.8|36211.8|36379.8|36229.8|36319.1|36169.1|623
1623059400000|2021-06-07 09:50:00|36363.2|36213.2|36359.5|36209.5|36383.3|36233.3|36337.5|36187.5|681
1623059700000|2021-06-07 09:55:00|36361.9|36211.9|36379.6|36229.6|36388.6|36238.6|36348.9|36198.9|803
1623060000000|2021-06-07 10:00:00|36381.2|36231.2|36492.2|36342.2|36518.8|36368.8|36371.3|36221.3|954
1623060300000|2021-06-07 10:05:00|36490.1|36340.1|36495.2|36345.2|36521.9|36371.9|36480.7|36330.7|655
1623060600000|2021-06-07 10:10:00|36497.1|36347.1|36499.1|36349.1|36535.6|36385.6|36496|36346|610
1623060900000|2021-06-07 10:15:00|36498.6|36348.6|36590.6|36440.6|36599.1|36449.1|36496.4|36346.4|746
1623061200000|2021-06-07 10:20:00|36592.3|36442.3|36624.7|36474.7|36634.1|36484.1|36544.8|36394.8|769
1623061500000|2021-06-07 10:25:00|36626.1|36476.1|36655.6|36505.6|36677.5|36527.5|36619.2|36469.2|637
1623061800000|2021-06-07 10:30:00|36654|36504|36597.6|36447.6|36672.3|36522.3|36582.8|36432.8|838
1623062100000|2021-06-07 10:35:00|36597.8|36447.8|36628.7|36478.7|36638.8|36488.8|36591.8|36441.8|609
1623062400000|2021-06-07 10:40:00|36629.1|36479.1|36587.2|36437.2|36637.7|36487.7|36585.2|36435.2|493
1623062700000|2021-06-07 10:45:00|36587.1|36437.1|36612.2|36462.2|36638.8|36488.8|36583.2|36433.2|520
1623063000000|2021-06-07 10:50:00|36611.7|36461.7|36666.1|36516.1|36668.9|36518.9|36611.7|36461.7|444
1623063300000|2021-06-07 10:55:00|36663.1|36513.1|36591.1|36441.1|36687.8|36537.8|36590.5|36440.5|701
1623063600000|2021-06-07 11:00:00|36590.8|36440.8|36613.2|36463.2|36622.9|36472.9|36553.6|36403.6|477
1623063900000|2021-06-07 11:05:00|36613.3|36463.3|36583.1|36433.1|36639.5|36489.5|36583.1|36433.1|619
1623064200000|2021-06-07 11:10:00|36581.7|36431.7|36594.7|36444.7|36629.1|36479.1|36581.7|36431.7|579
1623064500000|2021-06-07 11:15:00|36595.2|36445.2|36619.5|36469.5|36645|36495|36595.2|36445.2|455
1623064800000|2021-06-07 11:20:00|36620.9|36470.9|36636.5|36486.5|36644.7|36494.7|36617.7|36467.7|318
1623065100000|2021-06-07 11:25:00|36636.6|36486.6|36606.8|36456.8|36658.2|36508.2|36605|36455|481
1623065400000|2021-06-07 11:30:00|36607.5|36457.5|36492.5|36342.5|36607.9|36457.9|36487.3|36337.3|783
1623065700000|2021-06-07 11:35:00|36492|36342|36490.2|36340.2|36546.9|36396.9|36485.7|36335.7|821
1623066000000|2021-06-07 11:40:00|36489|36339|36519.9|36369.9|36521.1|36371.1|36485.8|36335.8|592
1623066300000|2021-06-07 11:45:00|36516.9|36366.9|36442.4|36292.4|36537.5|36387.5|36429.4|36279.4|620
1623066600000|2021-06-07 11:50:00|36442.6|36292.6|36434.4|36284.4|36469|36319|36434.4|36284.4|785
1623066900000|2021-06-07 11:55:00|36434.6|36284.6|36464.5|36314.5|36465.6|36315.6|36397.6|36247.6|840
1623067200000|2021-06-07 12:00:00|36465.3|36315.3|36480.7|36330.7|36508.3|36358.3|36422.3|36272.3|810
1623067500000|2021-06-07 12:05:00|36479.5|36329.5|36376.9|36226.9|36479.5|36329.5|36338.9|36188.9|742
1623067800000|2021-06-07 12:10:00|36376.5|36226.5|36395.4|36245.4|36410.2|36260.2|36376.5|36226.5|514
1623068100000|2021-06-07 12:15:00|36395.6|36245.6|36442.9|36292.9|36451.7|36301.7|36385.3|36235.3|609
1623068400000|2021-06-07 12:20:00|36442.4|36292.4|36451.7|36301.7|36472.7|36322.7|36428.6|36278.6|607
1623068700000|2021-06-07 12:25:00|36451.4|36301.4|36423.6|36273.6|36472.7|36322.7|36405.3|36255.3|586
1623069000000|2021-06-07 12:30:00|36426.1|36276.1|36796.1|36646.1|36839|36689|36400.2|36250.2|965
1623069300000|2021-06-07 12:35:00|36794.7|36644.7|36719.8|36569.8|36804|36654|36703.8|36553.8|845
1623069600000|2021-06-07 12:40:00|36719.9|36569.9|36651.8|36501.8|36723.5|36573.5|36650.7|36500.7|698
1623069900000|2021-06-07 12:45:00|36651.9|36501.9|36762.4|36612.4|36776.7|36626.7|36640|36490|882
1623070200000|2021-06-07 12:50:00|36762.3|36612.3|36684.7|36534.7|36767.8|36617.8|36673.9|36523.9|668
1623070500000|2021-06-07 12:55:00|36684.6|36534.6|36702.4|36552.4|36713.6|36563.6|36660.1|36510.1|739
1623070800000|2021-06-07 13:00:00|36702|36552|36687.3|36537.3|36803.7|36653.7|36682.5|36532.5|809
1623071100000|2021-06-07 13:05:00|36687.2|36537.2|36713|36563|36747.6|36597.6|36669.9|36519.9|748
1623071400000|2021-06-07 13:10:00|36712.4|36562.4|36708.3|36558.3|36773.6|36623.6|36678.3|36528.3|769
1623071700000|2021-06-07 13:15:00|36708.6|36558.6|36698.7|36548.7|36736.1|36586.1|36684.9|36534.9|690
1623072000000|2021-06-07 13:20:00|36698.4|36548.4|36606.2|36456.2|36698.4|36548.4|36601.5|36451.5|809
1623072300000|2021-06-07 13:25:00|36605.8|36455.8|36606.9|36456.9|36633.1|36483.1|36560.6|36410.6|834
1623072600000|2021-06-07 13:30:00|36607.1|36457.1|36563.6|36413.6|36607.1|36457.1|36550.4|36400.4|613
1623072900000|2021-06-07 13:35:00|36562.6|36412.6|36567.7|36417.7|36602|36452|36558.7|36408.7|595
1623073200000|2021-06-07 13:40:00|36567.9|36417.9|36539.9|36389.9|36630.4|36480.4|36498.1|36348.1|764
1623073500000|2021-06-07 13:45:00|36539.8|36389.8|36537.8|36387.8|36559.2|36409.2|36499|36349|672
1623073800000|2021-06-07 13:50:00|36537.6|36387.6|36455.1|36305.1|36549.2|36399.2|36430|36280|888
1623074100000|2021-06-07 13:55:00|36456.3|36306.3|36392.9|36242.9|36456.6|36306.6|36355.1|36205.1|928
1623074400000|2021-06-07 14:00:00|36394.2|36244.2|36152.6|36002.6|36394.4|36244.4|36107.5|35957.5|1052
1623074700000|2021-06-07 14:05:00|36152.8|36002.8|36207.3|36057.3|36228.2|36078.2|36142.4|35992.4|961
1623075000000|2021-06-07 14:10:00|36209.1|36059.1|36197.2|36047.2|36213.4|36063.4|36136.7|35986.7|891
1623075300000|2021-06-07 14:15:00|36197.6|36047.6|36106.3|35956.3|36203.4|36053.4|36096.8|35946.8|838
1623075600000|2021-06-07 14:20:00|36106.6|35956.6|36107.6|35957.6|36146.1|35996.1|36047|35897|880
1623075900000|2021-06-07 14:25:00|36107.7|35957.7|36149.1|35999.1|36179.3|36029.3|36107.6|35957.6|687
1623076200000|2021-06-07 14:30:00|36149.2|35999.2|36116.1|35966.1|36153.9|36003.9|36060.1|35910.1|797
1623076500000|2021-06-07 14:35:00|36115.4|35965.4|36070.6|35920.6|36115.4|35965.4|36045.1|35895.1|748
1623076800000|2021-06-07 14:40:00|36070.1|35920.1|36068.9|35918.9|36127.8|35977.8|36008.4|35858.4|946
1623077100000|2021-06-07 14:45:00|36069.1|35919.1|36033.1|35883.1|36077.4|35927.4|35996.8|35846.8|879
1623077400000|2021-06-07 14:50:00|36030.3|35880.3|36187.9|36037.9|36216.8|36066.8|35965|35815|997
1623077700000|2021-06-07 14:55:00|36189.6|36039.6|36133.3|35983.3|36210.3|36060.3|36117.2|35967.2|982
1623078000000|2021-06-07 15:00:00|36133.6|35983.6|36097.1|35947.1|36133.6|35983.6|36043|35893|754
1623078300000|2021-06-07 15:05:00|36096.8|35946.8|36112.9|35962.9|36116.9|35966.9|36039.7|35889.7|886
1623078600000|2021-06-07 15:10:00|36114.4|35964.4|36167.1|36017.1|36204.5|36054.5|36087.1|35937.1|811
1623078900000|2021-06-07 15:15:00|36167.8|36017.8|36162|36012|36192.1|36042.1|36126.5|35976.5|784
1623079200000|2021-06-07 15:20:00|36159.4|36009.4|36196.2|36046.2|36197.8|36047.8|36106.1|35956.1|874
1623079500000|2021-06-07 15:25:00|36195.7|36045.7|36152.5|36002.5|36197.7|36047.7|36143.1|35993.1|727
1623079800000|2021-06-07 15:30:00|36153.6|36003.6|36147.3|35997.3|36154.2|36004.2|36087|35937|773
1623080100000|2021-06-07 15:35:00|36147.7|35997.7|36181|36031|36181.2|36031.2|36109.4|35959.4|859
1623080400000|2021-06-07 15:40:00|36181.2|36031.2|36134.9|35984.9|36181.4|36031.4|36124.4|35974.4|834
1623080700000|2021-06-07 15:45:00|36134.4|35984.4|36148.1|35998.1|36164.7|36014.7|36113.6|35963.6|697
1623081000000|2021-06-07 15:50:00|36148.2|35998.2|36028.1|35878.1|36148.3|35998.3|36028.1|35878.1|718
1623081300000|2021-06-07 15:55:00|36028|35878|36109|35959|36109.1|35959.1|36027|35877|708
1623081600000|2021-06-07 16:00:00|36107.5|35957.5|36064.5|35914.5|36148|35998|35994.7|35844.7|763
1623081900000|2021-06-07 16:05:00|36063.9|35913.9|36147.7|35997.7|36149.6|35999.6|36041.9|35891.9|788
1623082200000|2021-06-07 16:10:00|36148.1|35998.1|36029.7|35879.7|36150|36000|36025.4|35875.4|785
1623082500000|2021-06-07 16:15:00|36029|35879|36002.2|35852.2|36074.4|35924.4|35996.4|35846.4|757
1623082800000|2021-06-07 16:20:00|36001.7|35851.7|35985.4|35835.4|36009.3|35859.3|35931.9|35781.9|722
1623083100000|2021-06-07 16:25:00|35983.8|35833.8|35884.4|35734.4|35983.8|35833.8|35798.5|35648.5|926
1623083400000|2021-06-07 16:30:00|35884.2|35734.2|35925.3|35775.3|35926.8|35776.8|35855.5|35705.5|742
1623083700000|2021-06-07 16:35:00|35926.2|35776.2|35887.2|35737.2|35968.5|35818.5|35875|35725|774
1623084000000|2021-06-07 16:40:00|35887.9|35737.9|35885.7|35735.7|35891.5|35741.5|35826.1|35676.1|473
1623084300000|2021-06-07 16:45:00|35886.8|35736.8|35874|35724|35912.4|35762.4|35854.5|35704.5|635
1623084600000|2021-06-07 16:50:00|35874.4|35724.4|35889.2|35739.2|35892.6|35742.6|35825.2|35675.2|630
1623084900000|2021-06-07 16:55:00|35889.1|35739.1|35870.4|35720.4|35889.1|35739.1|35856.2|35706.2|609
1623085200000|2021-06-07 17:00:00|35869.8|35719.8|35762.1|35612.1|35869.8|35719.8|35747.7|35597.7|853
1623085500000|2021-06-07 17:05:00|35761.9|35611.9|35698|35548|35775.4|35625.4|35691|35541|742
1623085800000|2021-06-07 17:10:00|35697.9|35547.9|35755.1|35605.1|35805.4|35655.4|35697.9|35547.9|804
1623086100000|2021-06-07 17:15:00|35754.7|35604.7|35761.1|35611.1|35769.6|35619.6|35671.9|35521.9|823
1623086400000|2021-06-07 17:20:00|35758.6|35608.6|35815|35665|35834.2|35684.2|35723.2|35573.2|758
1623086700000|2021-06-07 17:25:00|35815.1|35665.1|35936.6|35786.6|35952.5|35802.5|35814.1|35664.1|886
1623087000000|2021-06-07 17:30:00|35934.7|35784.7|35849.4|35699.4|35934.7|35784.7|35839.5|35689.5|834
1623087300000|2021-06-07 17:35:00|35849.5|35699.5|35755.4|35605.4|35850.3|35700.3|35747.4|35597.4|864
1623087600000|2021-06-07 17:40:00|35757.4|35607.4|35737.6|35587.6|35772|35622|35691.9|35541.9|950
1623087900000|2021-06-07 17:45:00|35739.8|35589.8|35740.6|35590.6|35777.3|35627.3|35687.7|35537.7|835
1623088200000|2021-06-07 17:50:00|35740.1|35590.1|35831.1|35681.1|35831.4|35681.4|35713.4|35563.4|805
1623088500000|2021-06-07 17:55:00|35831|35681|35805.3|35655.3|35864|35714|35798.5|35648.5|680
1623088800000|2021-06-07 18:00:00|35802.9|35652.9|35843.1|35693.1|35843.1|35693.1|35759.9|35609.9|732
1623089100000|2021-06-07 18:05:00|35841.2|35691.2|35759.3|35609.3|35842.3|35692.3|35759.3|35609.3|683
1623089400000|2021-06-07 18:10:00|35758.7|35608.7|35635.6|35485.6|35762.7|35612.7|35625.5|35475.5|919
1623089700000|2021-06-07 18:15:00|35636.1|35486.1|35576.7|35426.7|35676.4|35526.4|35539.6|35389.6|957
1623090000000|2021-06-07 18:20:00|35581|35431|35664.9|35514.9|35664.9|35514.9|35545|35395|879
1623090300000|2021-06-07 18:25:00|35663.1|35513.1|35722.2|35572.2|35725.4|35575.4|35639.6|35489.6|762
1623090600000|2021-06-07 18:30:00|35721.4|35571.4|35721.7|35571.7|35768.8|35618.8|35694.6|35544.6|829
1623090900000|2021-06-07 18:35:00|35723.1|35573.1|35735.9|35585.9|35757|35607|35711.4|35561.4|598
1623091200000|2021-06-07 18:40:00|35735.7|35585.7|35628.9|35478.9|35736|35586|35625.1|35475.1|805
1623091500000|2021-06-07 18:45:00|35628.7|35478.7|35628.8|35478.8|35686.2|35536.2|35607.2|35457.2|859
1623091800000|2021-06-07 18:50:00|35629.1|35479.1|35558.9|35408.9|35644.7|35494.7|35538.6|35388.6|846
1623092100000|2021-06-07 18:55:00|35559.2|35409.2|35579.9|35429.9|35625.2|35475.2|35500.3|35350.3|936
1623092400000|2021-06-07 19:00:00|35578.5|35428.5|35571.5|35421.5|35648.5|35498.5|35479.6|35329.6|957
1623092700000|2021-06-07 19:05:00|35571.6|35421.6|35642.2|35492.2|35664.7|35514.7|35571.6|35421.6|851
1623093000000|2021-06-07 19:10:00|35642.6|35492.6|35526.1|35376.1|35642.8|35492.8|35475.8|35325.8|906
1623093300000|2021-06-07 19:15:00|35526.8|35376.8|35468.4|35318.4|35572.9|35422.9|35433.2|35283.2|883
1623093600000|2021-06-07 19:20:00|35467|35317|35452.7|35302.7|35502.9|35352.9|35419.4|35269.4|892
1623093900000|2021-06-07 19:25:00|35453.4|35303.4|35544|35394|35545.9|35395.9|35421.5|35271.5|902
1623094200000|2021-06-07 19:30:00|35543.7|35393.7|35661.8|35511.8|35673.1|35523.1|35469|35319|897
1623094500000|2021-06-07 19:35:00|35661.9|35511.9|35648.2|35498.2|35666.5|35516.5|35609.6|35459.6|779
1623094800000|2021-06-07 19:40:00|35648.9|35498.9|35636.8|35486.8|35649.9|35499.9|35600.2|35450.2|732
1623095100000|2021-06-07 19:45:00|35636.9|35486.9|35665.6|35515.6|35668|35518|35568.3|35418.3|769
1623095400000|2021-06-07 19:50:00|35665.7|35515.7|35737.8|35587.8|35742.6|35592.6|35665.4|35515.4|845
1623095700000|2021-06-07 19:55:00|35738.5|35588.5|35716|35566|35746.4|35596.4|35680|35530|863
1623096000000|2021-06-07 20:00:00|35715.5|35565.5|35662|35512|35813.9|35663.9|35659.3|35509.3|849
1623096300000|2021-06-07 20:05:00|35662.1|35512.1|35638|35488|35697.9|35547.9|35637|35487|798
1623096600000|2021-06-07 20:10:00|35637.8|35487.8|35687|35537|35687.2|35537.2|35596.8|35446.8|793
1623096900000|2021-06-07 20:15:00|35687.3|35537.3|35616.8|35466.8|35690|35540|35607.5|35457.5|753
1623097200000|2021-06-07 20:20:00|35616.5|35466.5|35556.7|35406.7|35623|35473|35500|35350|901
1623097500000|2021-06-07 20:25:00|35556.1|35406.1|35560.1|35410.1|35587.6|35437.6|35545.5|35395.5|707
1623097800000|2021-06-07 20:30:00|35560|35410|35493.8|35343.8|35560|35410|35457.3|35307.3|766
1623098100000|2021-06-07 20:35:00|35493.7|35343.7|35535.9|35385.9|35606.2|35456.2|35481.2|35331.2|788
1623098400000|2021-06-07 20:40:00|35536.2|35386.2|35470.1|35320.1|35536.4|35386.4|35443.8|35293.8|755
1623098700000|2021-06-07 20:45:00|35470.3|35320.3|34766.5|34616.5|35481.8|35331.8|34749.4|34599.4|1014
1623099000000|2021-06-07 20:50:00|34764.6|34614.6|34496.8|34346.8|34773.3|34623.3|34126.2|33976.2|1120
1623099300000|2021-06-07 20:55:00|34494.6|34344.6|34519.1|34369.1|34730.6|34580.6|34481.3|34331.3|1012
1623099600000|2021-06-07 21:00:00|34519.4|34369.4|34687.5|34537.5|34701.8|34551.8|34445.7|34295.7|1084
1623099900000|2021-06-07 21:05:00|34687.6|34537.6|34460.6|34310.6|34692.3|34542.3|34431.3|34281.3|968
1623100200000|2021-06-07 21:10:00|34462.4|34312.4|34300.6|34150.6|34566.3|34416.3|34261.1|34111.1|917
1623100500000|2021-06-07 21:15:00|34300.8|34150.8|34165.3|34015.3|34300.8|34150.8|33698.8|33548.8|1008
1623100800000|2021-06-07 21:20:00|34165.1|34015.1|34124|33974|34319.6|34169.6|34053.4|33903.4|972
1623101100000|2021-06-07 21:25:00|34122.6|33972.6|34064.9|33914.9|34143.6|33993.6|33920.6|33770.6|940
1623101400000|2021-06-07 21:30:00|34066.1|33916.1|34278|34128|34373.7|34223.7|34002.7|33852.7|855
1623101700000|2021-06-07 21:35:00|34281.4|34131.4|34210.8|34060.8|34281.6|34131.6|34171.8|34021.8|720
1623102000000|2021-06-07 21:40:00|34210.9|34060.9|34048.7|33898.7|34213.7|34063.7|34028.4|33878.4|872
1623102300000|2021-06-07 21:45:00|34052|33902|34176.2|34026.2|34194|34044|34018.3|33868.3|1098
1623102600000|2021-06-07 21:50:00|34175.8|34025.8|34205.8|34055.8|34266.1|34116.1|34175.8|34025.8|1035
1623102900000|2021-06-07 21:55:00|34205.4|34055.4|34204.6|34054.6|34240.4|34090.4|34136.1|33986.1|1026
1623103200000|2021-06-07 22:00:00|34205.1|34055.1|34125.2|33975.2|34214.6|34064.6|34071.3|33921.3|1030
1623103500000|2021-06-07 22:05:00|34124.7|33974.7|34234.5|34084.5|34234.5|34084.5|34102.1|33952.1|998
1623103800000|2021-06-07 22:10:00|34233.4|34083.4|34333.3|34183.3|34367.2|34217.2|34223|34073|1049
1623104100000|2021-06-07 22:15:00|34333.7|34183.7|34203.7|34053.7|34339|34189|34202.6|34052.6|1014
1623104400000|2021-06-07 22:20:00|34203.8|34053.8|34266.9|34116.9|34291.4|34141.4|34188.7|34038.7|937
1623104700000|2021-06-07 22:25:00|34267.5|34117.5|34240.2|34090.2|34269.4|34119.4|34153.2|34003.2|944
1623105000000|2021-06-07 22:30:00|34239.9|34089.9|34189.2|34039.2|34255.4|34105.4|34138|33988|1015
1623105300000|2021-06-07 22:35:00|34189.8|34039.8|34089.5|33939.5|34189.8|34039.8|34012.2|33862.2|989
1623105600000|2021-06-07 22:40:00|34089.1|33939.1|34069.3|33919.3|34152.8|34002.8|34049.4|33899.4|980
1623105900000|2021-06-07 22:45:00|34070|33920|34203.1|34053.1|34215.2|34065.2|34068.8|33918.8|960
1623106200000|2021-06-07 22:50:00|34202.8|34052.8|34152.4|34002.4|34232.4|34082.4|34145.2|33995.2|866
1623106500000|2021-06-07 22:55:00|34152.6|34002.6|34245.3|34095.3|34254.8|34104.8|34150.3|34000.3|971
1623106800000|2021-06-07 23:00:00|34243.7|34093.7|34186.8|34036.8|34243.7|34093.7|34170|34020|931
1623107100000|2021-06-07 23:05:00|34186.4|34036.4|34247|34097|34249.7|34099.7|34122.8|33972.8|936
1623107400000|2021-06-07 23:10:00|34247.4|34097.4|34118.9|33968.9|34261|34111|34116.7|33966.7|929
1623107700000|2021-06-07 23:15:00|34119.6|33969.6|34043.6|33893.6|34154.6|34004.6|34036.6|33886.6|926
1623108000000|2021-06-07 23:20:00|34045.9|33895.9|33913.9|33763.9|34076.8|33926.8|33913.9|33763.9|1001
1623108300000|2021-06-07 23:25:00|33908.8|33758.8|33918.3|33768.3|33918.4|33768.4|33742.1|33592.1|1099
1623108600000|2021-06-07 23:30:00|33917.1|33767.1|33972.8|33822.8|34022.8|33872.8|33881.3|33731.3|1039
1623108900000|2021-06-07 23:35:00|33973.5|33823.5|33772.6|33622.6|33992.3|33842.3|33766.4|33616.4|1032
1623109200000|2021-06-07 23:40:00|33768.4|33618.4|33761.6|33611.6|33899|33749|33635|33485|1078
1623109500000|2021-06-07 23:45:00|33762.9|33612.9|33780|33630|33877.6|33727.6|33706.1|33556.1|1065
1623109800000|2021-06-07 23:50:00|33775.4|33625.4|33529.7|33379.7|33775.4|33625.4|33481.2|33331.2|1096
1623110100000|2021-06-07 23:55:00|33529.2|33379.2|33645.6|33495.6|33706.7|33556.7|33460.6|33310.6|1080
1623110400000|2021-06-08 00:00:00|33645.4|33495.4|33799.1|33649.1|33908.6|33758.6|33540|33390|1141
1623110700000|2021-06-08 00:05:00|33796.9|33646.9|33930.3|33780.3|33975.1|33825.1|33763.5|33613.5|1105
1623111000000|2021-06-08 00:10:00|33930.4|33780.4|34019|33869|34110.2|33960.2|33904.5|33754.5|1060
1623111300000|2021-06-08 00:15:00|34019.7|33869.7|34030.1|33880.1|34125|33975|33980.9|33830.9|1065
1623111600000|2021-06-08 00:20:00|34028.7|33878.7|34013.4|33863.4|34079.1|33929.1|33986.6|33836.6|1005
1623111900000|2021-06-08 00:25:00|34008.3|33858.3|33667.7|33517.7|34016.8|33866.8|33601|33451|1133
1623112200000|2021-06-08 00:30:00|33671.4|33521.4|33544.7|33394.7|33754.2|33604.2|33488|33338|1136
1623112500000|2021-06-08 00:35:00|33544.4|33394.4|33527.6|33377.6|33609.3|33459.3|33454.7|33304.7|1100
1623112800000|2021-06-08 00:40:00|33531.4|33381.4|33533.6|33383.6|33622.5|33472.5|33516.2|33366.2|1075
1623113100000|2021-06-08 00:45:00|33533.1|33383.1|33714|33564|33718.4|33568.4|33517.9|33367.9|1067
1623113400000|2021-06-08 00:50:00|33708.2|33558.2|33678.1|33528.1|33760.2|33610.2|33627.7|33477.7|1019
1623113700000|2021-06-08 00:55:00|33677.4|33527.4|33754.2|33604.2|33755.6|33605.6|33626.8|33476.8|982
1623114000000|2021-06-08 01:00:00|33753.6|33603.6|33841.9|33691.9|33841.9|33691.9|33668.2|33518.2|1085
1623114300000|2021-06-08 01:05:00|33840.2|33690.2|33857.4|33707.4|33913.4|33763.4|33810.7|33660.7|1003
1623114600000|2021-06-08 01:10:00|33857.3|33707.3|33801.3|33651.3|33901.5|33751.5|33782.2|33632.2|1025
1623114900000|2021-06-08 01:15:00|33807|33657|33999.8|33849.8|34000.4|33850.4|33803.4|33653.4|975
1623115200000|2021-06-08 01:20:00|33979.1|33829.1|33862.2|33712.2|33994.5|33844.5|33858.2|33708.2|953
1623115500000|2021-06-08 01:25:00|33862.6|33712.6|33804.4|33654.4|33870.1|33720.1|33738|33588|925
1623115800000|2021-06-08 01:30:00|33805.1|33655.1|33725.8|33575.8|33805.1|33655.1|33723.8|33573.8|985
1623116100000|2021-06-08 01:35:00|33724.9|33574.9|33771.5|33621.5|33776.9|33626.9|33660.2|33510.2|987
1623116400000|2021-06-08 01:40:00|33770|33620|33768.6|33618.6|33849.8|33699.8|33731.2|33581.2|988
1623116700000|2021-06-08 01:45:00|33767.3|33617.3|33802.8|33652.8|33814.2|33664.2|33675.5|33525.5|945
1623117000000|2021-06-08 01:50:00|33801.5|33651.5|33880.9|33730.9|33881.3|33731.3|33791.8|33641.8|972
1623117300000|2021-06-08 01:55:00|33881.6|33731.6|33862.1|33712.1|33881.6|33731.6|33778.9|33628.9|938
1623117600000|2021-06-08 02:00:00|33862.7|33712.7|33808.5|33658.5|33886.7|33736.7|33795|33645|944
1623117900000|2021-06-08 02:05:00|33808.9|33658.9|33815.4|33665.4|33843.5|33693.5|33762.3|33612.3|907
1623118200000|2021-06-08 02:10:00|33814.4|33664.4|33857.4|33707.4|33918.5|33768.5|33797.5|33647.5|913
1623118500000|2021-06-08 02:15:00|33857.1|33707.1|33714.6|33564.6|33858|33708|33702.1|33552.1|957
1623118800000|2021-06-08 02:20:00|33716.2|33566.2|33715.4|33565.4|33746.7|33596.7|33673.7|33523.7|913
1623119100000|2021-06-08 02:25:00|33713.6|33563.6|33679.3|33529.3|33761.1|33611.1|33673.9|33523.9|929
1623119400000|2021-06-08 02:30:00|33679.5|33529.5|33570.5|33420.5|33681.4|33531.4|33563.4|33413.4|1035
1623119700000|2021-06-08 02:35:00|33572.2|33422.2|33510.9|33360.9|33589.3|33439.3|33507.5|33357.5|1027
1623120000000|2021-06-08 02:40:00|33512|33362|33195.1|33045.1|33514.1|33364.1|33150.7|33000.7|1115
1623120300000|2021-06-08 02:45:00|33192.8|33042.8|32678.5|32528.5|33195.9|33045.9|32660.8|32510.8|1143
1623120600000|2021-06-08 02:50:00|32675.8|32525.8|32665.7|32515.7|32784.5|32634.5|32498.5|32348.5|1150
1623120900000|2021-06-08 02:55:00|32665.6|32515.6|32798.6|32648.6|32862.5|32712.5|32664.5|32514.5|986
1623121200000|2021-06-08 03:00:00|32798|32648|32787.8|32637.8|32901.3|32751.3|32781.6|32631.6|959
1623121500000|2021-06-08 03:05:00|32788.5|32638.5|32828.8|32678.8|32921.7|32771.7|32788.5|32638.5|986
1623121800000|2021-06-08 03:10:00|32828.7|32678.7|32698.6|32548.6|32828.7|32678.7|32676.8|32526.8|993
1623122100000|2021-06-08 03:15:00|32701.3|32551.3|32732.1|32582.1|32915.6|32765.6|32693.7|32543.7|1119
1623122400000|2021-06-08 03:20:00|32732|32582|32576.5|32426.5|32785.5|32635.5|32571.1|32421.1|1078
1623122700000|2021-06-08 03:25:00|32576.2|32426.2|32660.7|32510.7|32676.2|32526.2|32535.9|32385.9|1093
1623123000000|2021-06-08 03:30:00|32659.4|32509.4|32699.8|32549.8|32737.7|32587.7|32603|32453|1040
1623123300000|2021-06-08 03:35:00|32699.1|32549.1|32865.5|32715.5|32870.5|32720.5|32691.9|32541.9|1030
1623123600000|2021-06-08 03:40:00|32864.6|32714.6|32855.6|32705.6|32918.7|32768.7|32834.3|32684.3|1051
1623123900000|2021-06-08 03:45:00|32856.4|32706.4|32940.4|32790.4|32947.5|32797.5|32834.2|32684.2|968
1623124200000|2021-06-08 03:50:00|32941.8|32791.8|32946.1|32796.1|32961.9|32811.9|32910.5|32760.5|957
1623124500000|2021-06-08 03:55:00|32947|32797|32910.1|32760.1|32950.3|32800.3|32856.9|32706.9|953
1623124800000|2021-06-08 04:00:00|32911.2|32761.2|33042.7|32892.7|33166.6|33016.6|32875.3|32725.3|1034
1623125100000|2021-06-08 04:05:00|33043.3|32893.3|33139.2|32989.2|33141.9|32991.9|32988.8|32838.8|1032
1623125400000|2021-06-08 04:10:00|33139.1|32989.1|33109.3|32959.3|33176.7|33026.7|33060.4|32910.4|1064
1623125700000|2021-06-08 04:15:00|33109.1|32959.1|33029.1|32879.1|33117|32967|32977.7|32827.7|983
1623126000000|2021-06-08 04:20:00|33026.1|32876.1|33026.1|32876.1|33061.1|32911.1|32974.7|32824.7|997
1623126300000|2021-06-08 04:25:00|33030.6|32880.6|32861.5|32711.5|33033.2|32883.2|32847.6|32697.6|957
1623126600000|2021-06-08 04:30:00|32859.5|32709.5|32966.7|32816.7|32982.1|32832.1|32853.9|32703.9|975
1623126900000|2021-06-08 04:35:00|32966.9|32816.9|32798.1|32648.1|32992.2|32842.2|32774.5|32624.5|940
1623127200000|2021-06-08 04:40:00|32799.1|32649.1|32940.7|32790.7|32957.6|32807.6|32794.7|32644.7|1013
1623127500000|2021-06-08 04:45:00|32940.8|32790.8|33000.5|32850.5|33032.6|32882.6|32930.6|32780.6|993
1623127800000|2021-06-08 04:50:00|33000.6|32850.6|32928|32778|33002.7|32852.7|32922.4|32772.4|946
1623128100000|2021-06-08 04:55:00|32927.8|32777.8|32935.2|32785.2|33029.1|32879.1|32926.6|32776.6|913
1623128400000|2021-06-08 05:00:00|32934.9|32784.9|33012|32862|33023.6|32873.6|32896.4|32746.4|977
1623128700000|2021-06-08 05:05:00|33012.4|32862.4|32981|32831|33061.9|32911.9|32966.8|32816.8|935
1623129000000|2021-06-08 05:10:00|32982.3|32832.3|32914.2|32764.2|33004.5|32854.5|32909.4|32759.4|882
1623129300000|2021-06-08 05:15:00|32914.1|32764.1|32943.2|32793.2|33001.8|32851.8|32914|32764|865
1623129600000|2021-06-08 05:20:00|32936.8|32786.8|32949.4|32799.4|32995.4|32845.4|32899.7|32749.7|821
1623129900000|2021-06-08 05:25:00|32949.3|32799.3|32801.4|32651.4|32949.3|32799.3|32796.6|32646.6|969
1623130200000|2021-06-08 05:30:00|32801|32651|32655.3|32505.3|32809.8|32659.8|32599.6|32449.6|1030
1623130500000|2021-06-08 05:35:00|32653.3|32503.3|32725.6|32575.6|32762|32612|32642.8|32492.8|1045
1623130800000|2021-06-08 05:40:00|32725.9|32575.9|32835.8|32685.8|32840.9|32690.9|32725.7|32575.7|963
1623131100000|2021-06-08 05:45:00|32836|32686|32923.1|32773.1|32964.1|32814.1|32830.7|32680.7|973
1623131400000|2021-06-08 05:50:00|32920.6|32770.6|32900.4|32750.4|32962.6|32812.6|32844.3|32694.3|948
1623131700000|2021-06-08 05:55:00|32901.1|32751.1|32993.3|32843.3|33020.9|32870.9|32899.5|32749.5|950
1623132000000|2021-06-08 06:00:00|32996.8|32846.8|32947.3|32797.3|33022.7|32872.7|32926.9|32776.9|987
1623132300000|2021-06-08 06:05:00|32947.4|32797.4|32913.7|32763.7|32988.4|32838.4|32913.6|32763.6|824
1623132600000|2021-06-08 06:10:00|32914|32764|32837.9|32687.9|32943.8|32793.8|32789.7|32639.7|938
1623132900000|2021-06-08 06:15:00|32836.6|32686.6|32862.7|32712.7|32926.3|32776.3|32833.7|32683.7|923
1623133200000|2021-06-08 06:20:00|32862.9|32712.9|32773.7|32623.7|32863.2|32713.2|32734.4|32584.4|976
1623133500000|2021-06-08 06:25:00|32774.3|32624.3|32781.5|32631.5|32842.9|32692.9|32761.6|32611.6|979
1623133800000|2021-06-08 06:30:00|32784|32634|32770.8|32620.8|32854.7|32704.7|32754.3|32604.3|823
1623134100000|2021-06-08 06:35:00|32769.5|32619.5|32880.6|32730.6|32881.1|32731.1|32769.5|32619.5|727
1623134400000|2021-06-08 06:40:00|32882.5|32732.5|32828.4|32678.4|32902.9|32752.9|32828.4|32678.4|821
1623134700000|2021-06-08 06:45:00|32829|32679|32737.1|32587.1|32829|32679|32721.8|32571.8|890
1623135000000|2021-06-08 06:50:00|32737.3|32587.3|32700.2|32550.2|32783.5|32633.5|32672.4|32522.4|938
1623135300000|2021-06-08 06:55:00|32701|32551|32681|32531|32758.2|32608.2|32666.3|32516.3|993
1623135600000|2021-06-08 07:00:00|32680.1|32530.1|32584.8|32434.8|32720.4|32570.4|32542.9|32392.9|1037
1623135900000|2021-06-08 07:05:00|32585.4|32435.4|32665.3|32515.3|32679.2|32529.2|32281.3|32131.3|1131
1623136200000|2021-06-08 07:10:00|32663.2|32513.2|32972.7|32822.7|32972.7|32822.7|32651.6|32501.6|1134
1623136500000|2021-06-08 07:15:00|32972|32822|32930.7|32780.7|33049.3|32899.3|32870.2|32720.2|1140
1623136800000|2021-06-08 07:20:00|32933.1|32783.1|33039.9|32889.9|33041.8|32891.8|32886.2|32736.2|1053
1623137100000|2021-06-08 07:25:00|33040.7|32890.7|33206.6|33056.6|33303.8|33153.8|33039.6|32889.6|1099
1623137400000|2021-06-08 07:30:00|33208.2|33058.2|33231.8|33081.8|33253.9|33103.9|33165.9|33015.9|1059
1623137700000|2021-06-08 07:35:00|33233.4|33083.4|33023|32873|33235.3|33085.3|32989.4|32839.4|1091
1623138000000|2021-06-08 07:40:00|33022.6|32872.6|33047.8|32897.8|33105.7|32955.7|33017.8|32867.8|1053
1623138300000|2021-06-08 07:45:00|33048.9|32898.9|33076.6|32926.6|33097.4|32947.4|32996.5|32846.5|1074
1623138600000|2021-06-08 07:50:00|33077.2|32927.2|33037.9|32887.9|33091.4|32941.4|33007.8|32857.8|908
1623138900000|2021-06-08 07:55:00|33038.3|32888.3|33050.9|32900.9|33070.7|32920.7|32971.6|32821.6|874
1623139200000|2021-06-08 08:00:00|33056.3|32906.3|33278.5|33128.5|33278.5|33128.5|33051.9|32901.9|1082
1623139500000|2021-06-08 08:05:00|33280.6|33130.6|33233.1|33083.1|33366.9|33216.9|33204|33054|1087
1623139800000|2021-06-08 08:10:00|33232.6|33082.6|33301.8|33151.8|33310.1|33160.1|33216.5|33066.5|932
1623140100000|2021-06-08 08:15:00|33301.2|33151.2|33294.4|33144.4|33304.4|33154.4|33217.1|33067.1|1015
1623140400000|2021-06-08 08:20:00|33295.7|33145.7|33319|33169|33351.3|33201.3|33268.6|33118.6|1019
1623140700000|2021-06-08 08:25:00|33317.5|33167.5|33398.9|33248.9|33411.7|33261.7|33310|33160|986
1623141000000|2021-06-08 08:30:00|33400.5|33250.5|33292.5|33142.5|33411.1|33261.1|33290|33140|897
1623141300000|2021-06-08 08:35:00|33292.3|33142.3|33274.8|33124.8|33333.8|33183.8|33223.9|33073.9|967
1623141600000|2021-06-08 08:40:00|33278|33128|33265.2|33115.2|33316.1|33166.1|33240.3|33090.3|959
1623141900000|2021-06-08 08:45:00|33265.5|33115.5|33219.5|33069.5|33310.5|33160.5|33189.8|33039.8|984
1623142200000|2021-06-08 08:50:00|33219.9|33069.9|33178.2|33028.2|33231.8|33081.8|33129.6|32979.6|947
1623142500000|2021-06-08 08:55:00|33178.3|33028.3|33014.3|32864.3|33210.9|33060.9|32977.4|32827.4|962
1623142800000|2021-06-08 09:00:00|33014.5|32864.5|32929.2|32779.2|33035|32885|32923.5|32773.5|981
1623143100000|2021-06-08 09:05:00|32928.2|32778.2|32928.6|32778.6|32954.4|32804.4|32870.7|32720.7|939
1623143400000|2021-06-08 09:10:00|32929.1|32779.1|32971.3|32821.3|32977.6|32827.6|32815.8|32665.8|1054
1623143700000|2021-06-08 09:15:00|32972.8|32822.8|32910.2|32760.2|33023.4|32873.4|32903.7|32753.7|1044
1623144000000|2021-06-08 09:20:00|32910.1|32760.1|32933.9|32783.9|33027.7|32877.7|32907.7|32757.7|920
1623144300000|2021-06-08 09:25:00|32935.7|32785.7|32862|32712|32985.1|32835.1|32826.2|32676.2|998
1623144600000|2021-06-08 09:30:00|32861.4|32711.4|32882|32732|32890.5|32740.5|32774.1|32624.1|1019
1623144900000|2021-06-08 09:35:00|32875.9|32725.9|32891.8|32741.8|32935.8|32785.8|32865.2|32715.2|954
1623145200000|2021-06-08 09:40:00|32891.6|32741.6|32895|32745|32947.3|32797.3|32875.8|32725.8|968
1623145500000|2021-06-08 09:45:00|32895.7|32745.7|32915.4|32765.4|32971.6|32821.6|32895.7|32745.7|955
1623145800000|2021-06-08 09:50:00|32916.7|32766.7|32896.5|32746.5|32939.1|32789.1|32849.3|32699.3|864
1623146100000|2021-06-08 09:55:00|32897.9|32747.9|32907.1|32757.1|33001|32851|32895.2|32745.2|918
1623146400000|2021-06-08 10:00:00|32906.8|32756.8|32976.6|32826.6|32977.4|32827.4|32891.4|32741.4|846
1623146700000|2021-06-08 10:05:00|32978.1|32828.1|33238.8|33088.8|33254.3|33104.3|32972.7|32822.7|1039
1623147000000|2021-06-08 10:10:00|33236.9|33086.9|33169|33019|33246.2|33096.2|33124.6|32974.6|831
1623147300000|2021-06-08 10:15:00|33169.5|33019.5|33246.1|33096.1|33247.8|33097.8|33113.8|32963.8|910
1623147600000|2021-06-08 10:20:00|33245.8|33095.8|33168.9|33018.9|33245.8|33095.8|33163.5|33013.5|893
1623147900000|2021-06-08 10:25:00|33166.6|33016.6|32957.7|32807.7|33185.8|33035.8|32914|32764|980
1623148200000|2021-06-08 10:30:00|32962.4|32812.4|32800.3|32650.3|32962.4|32812.4|32767.7|32617.7|1103
1623148500000|2021-06-08 10:35:00|32800.2|32650.2|32903|32753|32921.4|32771.4|32790.8|32640.8|973
1623148800000|2021-06-08 10:40:00|32902.7|32752.7|32910.9|32760.9|32965.1|32815.1|32902.7|32752.7|878
1623149100000|2021-06-08 10:45:00|32908.8|32758.8|32843.5|32693.5|32964.5|32814.5|32835.1|32685.1|964
1623149400000|2021-06-08 10:50:00|32843.9|32693.9|32821.6|32671.6|32878.5|32728.5|32785|32635|936
1623149700000|2021-06-08 10:55:00|32821.5|32671.5|32901.6|32751.6|32914.7|32764.7|32809.8|32659.8|859
1623150000000|2021-06-08 11:00:00|32900.3|32750.3|32925.8|32775.8|32931.9|32781.9|32798.7|32648.7|919
1623150300000|2021-06-08 11:05:00|32928.8|32778.8|32926.5|32776.5|32972.2|32822.2|32884.3|32734.3|914
1623150600000|2021-06-08 11:10:00|32926|32776|33002.9|32852.9|33044.6|32894.6|32918.9|32768.9|887
1623150900000|2021-06-08 11:15:00|33000.7|32850.7|33033|32883|33051.7|32901.7|32951.9|32801.9|907
1623151200000|2021-06-08 11:20:00|33038.2|32888.2|33070.6|32920.6|33091.1|32941.1|33027|32877|892
1623151500000|2021-06-08 11:25:00|33071.2|32921.2|32976.2|32826.2|33139.4|32989.4|32967.7|32817.7|910
1623151800000|2021-06-08 11:30:00|32975.9|32825.9|32895.8|32745.8|33002.8|32852.8|32890.5|32740.5|905
1623152100000|2021-06-08 11:35:00|32895.7|32745.7|33002|32852|33019.8|32869.8|32872.7|32722.7|753
1623152400000|2021-06-08 11:40:00|33002.5|32852.5|33074.6|32924.6|33103.6|32953.6|32998.2|32848.2|823
1623152700000|2021-06-08 11:45:00|33074.7|32924.7|33142.1|32992.1|33211.7|33061.7|33012.9|32862.9|788
1623153000000|2021-06-08 11:50:00|33141.1|32991.1|33147|32997|33151|33001|33062.7|32912.7|966
1623153300000|2021-06-08 11:55:00|33147.8|32997.8|33211.4|33061.4|33282.4|33132.4|33147|32997|995
1623153600000|2021-06-08 12:00:00|33208.1|33058.1|33085.3|32935.3|33264.1|33114.1|33085.1|32935.1|960
1623153900000|2021-06-08 12:05:00|33085|32935|33148.8|32998.8|33186.4|33036.4|33069.2|32919.2|931
1623154200000|2021-06-08 12:10:00|33146.1|32996.1|33138.8|32988.8|33172|33022|33118.8|32968.8|896
1623154500000|2021-06-08 12:15:00|33138.7|32988.7|33211.6|33061.6|33218.4|33068.4|33136.4|32986.4|916
1623154800000|2021-06-08 12:20:00|33211.7|33061.7|33146|32996|33226.7|33076.7|33145.9|32995.9|891
1623155100000|2021-06-08 12:25:00|33145.8|32995.8|33116.9|32966.9|33185.3|33035.3|33087.6|32937.6|900
1623155400000|2021-06-08 12:30:00|33116.8|32966.8|33117.3|32967.3|33151.8|33001.8|33092.3|32942.3|902
1623155700000|2021-06-08 12:35:00|33116.2|32966.2|33080.2|32930.2|33130.2|32980.2|33068.8|32918.8|888
1623156000000|2021-06-08 12:40:00|33076.5|32926.5|32954.2|32804.2|33078.4|32928.4|32928|32778|898
1623156300000|2021-06-08 12:45:00|32954.1|32804.1|32950.2|32800.2|33021.6|32871.6|32922.5|32772.5|869
1623156600000|2021-06-08 12:50:00|32948.4|32798.4|32934.9|32784.9|33009|32859|32933.9|32783.9|899
1623156900000|2021-06-08 12:55:00|32934.2|32784.2|32982.7|32832.7|33016.2|32866.2|32934.2|32784.2|885
1623157200000|2021-06-08 13:00:00|32982.2|32832.2|33001.8|32851.8|33033.8|32883.8|32975.8|32825.8|726
1623157500000|2021-06-08 13:05:00|33001.5|32851.5|32857.4|32707.4|33002|32852|32852.7|32702.7|988
1623157800000|2021-06-08 13:10:00|32857.1|32707.1|32891.4|32741.4|32904.1|32754.1|32839.7|32689.7|917
1623158100000|2021-06-08 13:15:00|32892.2|32742.2|32884.2|32734.2|32941.5|32791.5|32870.1|32720.1|778
1623158400000|2021-06-08 13:20:00|32884.1|32734.1|32823.3|32673.3|32906.9|32756.9|32815.3|32665.3|865
1623158700000|2021-06-08 13:25:00|32823.1|32673.1|32730.8|32580.8|32881.1|32731.1|32658.1|32508.1|692
1623159000000|2021-06-08 13:30:00|32730.2|32580.2|32892.2|32742.2|32893.4|32743.4|32728.7|32578.7|746
1623159300000|2021-06-08 13:35:00|32893.1|32743.1|32769.6|32619.6|32893.1|32743.1|32761.2|32611.2|706
1623159600000|2021-06-08 13:40:00|32771.7|32621.7|32776.4|32626.4|32799.2|32649.2|32755.6|32605.6|813
1623159900000|2021-06-08 13:45:00|32777.4|32627.4|32749|32599|32840.1|32690.1|32728.4|32578.4|835
1623160200000|2021-06-08 13:50:00|32749.8|32599.8|32624.6|32474.6|32799.2|32649.2|32620.7|32470.7|999
1623160500000|2021-06-08 13:55:00|32625|32475|32481.9|32331.9|32636.9|32486.9|32481.5|32331.5|1056
1623160800000|2021-06-08 14:00:00|32483|32333|32454.4|32304.4|32604.8|32454.8|32445.5|32295.5|1056
1623161100000|2021-06-08 14:05:00|32455.9|32305.9|31973.5|31823.5|32495.2|32345.2|31885.7|31735.7|1156
1623161400000|2021-06-08 14:10:00|31976.5|31826.5|31966.7|31816.7|32085.8|31935.8|31860.5|31710.5|1143
1623161700000|2021-06-08 14:15:00|31968.1|31818.1|31730.7|31580.7|32074.7|31924.7|31719.3|31569.3|1165
1623162000000|2021-06-08 14:20:00|31729|31579|31906.2|31756.2|31944.8|31794.8|31722.8|31572.8|1091
1623162300000|2021-06-08 14:25:00|31905.9|31755.9|31972.9|31822.9|32076.5|31926.5|31897.3|31747.3|1085
1623162600000|2021-06-08 14:30:00|31976.1|31826.1|31980|31830|32059.3|31909.3|31927.7|31777.7|1035
1623162900000|2021-06-08 14:35:00|31979.9|31829.9|31947.5|31797.5|32052.4|31902.4|31928.9|31778.9|1044
1623163200000|2021-06-08 14:40:00|31947.4|31797.4|31866.4|31716.4|31992.9|31842.9|31841.3|31691.3|1033
1623163500000|2021-06-08 14:45:00|31866.6|31716.6|31922.2|31772.2|31959|31809|31792.4|31642.4|1043
1623163800000|2021-06-08 14:50:00|31921.6|31771.6|31753.6|31603.6|31927.4|31777.4|31703.1|31553.1|1052
1623164100000|2021-06-08 14:55:00|31752.9|31602.9|31872.5|31722.5|31948.5|31798.5|31561.5|31411.5|1128
1623164400000|2021-06-08 15:00:00|31867.4|31717.4|31795.2|31645.2|31896.9|31746.9|31792.6|31642.6|1036
1623164700000|2021-06-08 15:05:00|31793.3|31643.3|31682.4|31532.4|31797.7|31647.7|31669.2|31519.2|1082
1623165000000|2021-06-08 15:10:00|31683.3|31533.3|31611.5|31461.5|31778.6|31628.6|31609.6|31459.6|1116
1623165300000|2021-06-08 15:15:00|31611.7|31461.7|31372.7|31222.7|31653.3|31503.3|31318.2|31168.2|1112
1623165600000|2021-06-08 15:20:00|31376.6|31226.6|31158|31008|31389.3|31239.3|31146.4|30996.4|1121
1623165900000|2021-06-08 15:25:00|31169|31019|31522.2|31372.2|31522.2|31372.2|31163.4|31013.4|1130
1623166200000|2021-06-08 15:30:00|31526.1|31376.1|31629.2|31479.2|31703.5|31553.5|31463.2|31313.2|1114
1623166500000|2021-06-08 15:35:00|31628|31478|31357.3|31207.3|31683.4|31533.4|31343.3|31193.3|1126
1623166800000|2021-06-08 15:40:00|31357.4|31207.4|31554.6|31404.6|31598.5|31448.5|31357.4|31207.4|1104
1623167100000|2021-06-08 15:45:00|31555|31405|31808.1|31658.1|31814.6|31664.6|31555|31405|1068
1623167400000|2021-06-08 15:50:00|31805.6|31655.6|31828.8|31678.8|31857|31707|31729.7|31579.7|1057
1623167700000|2021-06-08 15:55:00|31829.3|31679.3|31797|31647|31832.5|31682.5|31706.1|31556.1|1069
1623168000000|2021-06-08 16:00:00|31798.2|31648.2|32219.6|32069.6|32240.1|32090.1|31677|31527|1130
1623168300000|2021-06-08 16:05:00|32222|32072|32298|32148|32344.9|32194.9|32191.1|32041.1|1137
1623168600000|2021-06-08 16:10:00|32295.8|32145.8|32262.7|32112.7|32311.2|32161.2|32180|32030|1109
1623168900000|2021-06-08 16:15:00|32258.7|32108.7|32262.8|32112.8|32321.5|32171.5|32166.3|32016.3|1062
1623169200000|2021-06-08 16:20:00|32260.2|32110.2|32248.8|32098.8|32402.9|32252.9|32208.2|32058.2|1059
1623169500000|2021-06-08 16:25:00|32248.3|32098.3|32145.8|31995.8|32248.5|32098.5|32060.9|31910.9|1062
1623169800000|2021-06-08 16:30:00|32152.6|32002.6|32140|31990|32166.1|32016.1|32053.8|31903.8|967
1623170100000|2021-06-08 16:35:00|32141|31991|32203.3|32053.3|32232.3|32082.3|32131|31981|934
1623170400000|2021-06-08 16:40:00|32201.1|32051.1|32078.5|31928.5|32266.5|32116.5|32076.6|31926.6|961
1623170700000|2021-06-08 16:45:00|32079.1|31929.1|32123.7|31973.7|32124.6|31974.6|32017.6|31867.6|1055
1623171000000|2021-06-08 16:50:00|32124.6|31974.6|32147.8|31997.8|32181.9|32031.9|32101.2|31951.2|908
1623171300000|2021-06-08 16:55:00|32147.2|31997.2|32255.1|32105.1|32282.7|32132.7|32147.2|31997.2|979
1623171600000|2021-06-08 17:00:00|32254.9|32104.9|32207.1|32057.1|32295.9|32145.9|32191|32041|939
1623171900000|2021-06-08 17:05:00|32207.3|32057.3|32121.1|31971.1|32239.4|32089.4|32107.9|31957.9|933
1623172200000|2021-06-08 17:10:00|32121.2|31971.2|32219.8|32069.8|32245.1|32095.1|32106.9|31956.9|972
1623172500000|2021-06-08 17:15:00|32219.7|32069.7|32049|31899|32250|32100|32034.2|31884.2|1013
1623172800000|2021-06-08 17:20:00|32047.7|31897.7|31989.1|31839.1|32075.2|31925.2|31975.9|31825.9|938
1623173100000|2021-06-08 17:25:00|31990.9|31840.9|32072.8|31922.8|32096.2|31946.2|31988.7|31838.7|937
1623173400000|2021-06-08 17:30:00|32073.5|31923.5|32063.4|31913.4|32121.8|31971.8|32034.6|31884.6|929
1623173700000|2021-06-08 17:35:00|32063.8|31913.8|32043.3|31893.3|32097.7|31947.7|32043|31893|752
1623174000000|2021-06-08 17:40:00|32043.5|31893.5|32041|31891|32126.5|31976.5|32027.4|31877.4|878
1623174300000|2021-06-08 17:45:00|32040.6|31890.6|32087|31937|32113.4|31963.4|32038.4|31888.4|770
1623174600000|2021-06-08 17:50:00|32085.9|31935.9|32175.5|32025.5|32201.7|32051.7|32078|31928|908
1623174900000|2021-06-08 17:55:00|32171|32021|32255.3|32105.3|32266.2|32116.2|32171|32021|930
1623175200000|2021-06-08 18:00:00|32255.4|32105.4|32252.5|32102.5|32271.9|32121.9|32171.9|32021.9|959
1623175500000|2021-06-08 18:05:00|32252.4|32102.4|32595.9|32445.9|32654.8|32504.8|32250.6|32100.6|945
1623175800000|2021-06-08 18:10:00|32603.4|32453.4|32506.6|32356.6|32603.4|32453.4|32489.7|32339.7|971
1623176100000|2021-06-08 18:15:00|32506.9|32356.9|32569.4|32419.4|32605.6|32455.6|32505.7|32355.7|917
1623176400000|2021-06-08 18:20:00|32575.7|32425.7|32548.9|32398.9|32575.7|32425.7|32499.7|32349.7|873
1623176700000|2021-06-08 18:25:00|32548|32398|32458.5|32308.5|32555.4|32405.4|32442.1|32292.1|693
1623177000000|2021-06-08 18:30:00|32459.9|32309.9|32470.8|32320.8|32474.4|32324.4|32414.1|32264.1|724
1623177300000|2021-06-08 18:35:00|32464.4|32314.4|32514.2|32364.2|32557|32407|32438.4|32288.4|783
1623177600000|2021-06-08 18:40:00|32518.5|32368.5|32521|32371|32538.2|32388.2|32474|32324|467
1623177900000|2021-06-08 18:45:00|32520.4|32370.4|32595.5|32445.5|32699.6|32549.6|32512.3|32362.3|778
1623178200000|2021-06-08 18:50:00|32596.4|32446.4|32629.6|32479.6|32664.8|32514.8|32539.6|32389.6|877
1623178500000|2021-06-08 18:55:00|32631.5|32481.5|32809.5|32659.5|32843.2|32693.2|32594.5|32444.5|979
1623178800000|2021-06-08 19:00:00|32807.9|32657.9|32774.8|32624.8|32875.7|32725.7|32743.4|32593.4|894
1623179100000|2021-06-08 19:05:00|32776.5|32626.5|32862.5|32712.5|32865.5|32715.5|32721.8|32571.8|853
1623179400000|2021-06-08 19:10:00|32867.8|32717.8|32834.8|32684.8|32888|32738|32777.8|32627.8|891
1623179700000|2021-06-08 19:15:00|32815.7|32665.7|32869.8|32719.8|32872.5|32722.5|32795.8|32645.8|797
1623180000000|2021-06-08 19:20:00|32872.9|32722.9|32793.9|32643.9|32872.9|32722.9|32770.7|32620.7|665
1623180300000|2021-06-08 19:25:00|32793.4|32643.4|32774.7|32624.7|32836|32686|32740.1|32590.1|743
1623180600000|2021-06-08 19:30:00|32775.4|32625.4|32883.5|32733.5|32886.2|32736.2|32770.6|32620.6|881
1623180900000|2021-06-08 19:35:00|32882.9|32732.9|32960.7|32810.7|33004.7|32854.7|32835.8|32685.8|969
1623181200000|2021-06-08 19:40:00|32961|32811|32959.9|32809.9|32975.6|32825.6|32915|32765|800
1623181500000|2021-06-08 19:45:00|32956.3|32806.3|32910.9|32760.9|32956.5|32806.5|32860.1|32710.1|753
1623181800000|2021-06-08 19:50:00|32911.2|32761.2|32966.6|32816.6|32987.7|32837.7|32901.2|32751.2|820
1623182100000|2021-06-08 19:55:00|32967.3|32817.3|32981.5|32831.5|33091.8|32941.8|32939.3|32789.3|858
1623182400000|2021-06-08 20:00:00|32980.6|32830.6|32829.5|32679.5|32998.4|32848.4|32815.9|32665.9|860
1623182700000|2021-06-08 20:05:00|32830.1|32680.1|32869|32719|32886.2|32736.2|32826.2|32676.2|913
1623183000000|2021-06-08 20:10:00|32879.3|32729.3|32824.8|32674.8|32942.8|32792.8|32803.6|32653.6|930
1623183300000|2021-06-08 20:15:00|32822.9|32672.9|32850.6|32700.6|32860.7|32710.7|32781.6|32631.6|814
1623183600000|2021-06-08 20:20:00|32847.3|32697.3|32983.1|32833.1|33008.4|32858.4|32844.7|32694.7|851
1623183900000|2021-06-08 20:25:00|32972|32822|33319.8|33169.8|33346.5|33196.5|32964.6|32814.6|1073
1623184200000|2021-06-08 20:30:00|33320.6|33170.6|33223.9|33073.9|33320.6|33170.6|33211.6|33061.6|1019
1623184500000|2021-06-08 20:35:00|33223.6|33073.6|33251.6|33101.6|33285.1|33135.1|33183.3|33033.3|1014
1623184800000|2021-06-08 20:40:00|33251.7|33101.7|33551|33401|33576.1|33426.1|33229.3|33079.3|1037
1623185100000|2021-06-08 20:45:00|33550.4|33400.4|33729.6|33579.6|33890.6|33740.6|33545.3|33395.3|1095
1623185400000|2021-06-08 20:50:00|33730|33580|33749.1|33599.1|33842.9|33692.9|33716.8|33566.8|988
1623185700000|2021-06-08 20:55:00|33748.9|33598.9|33699.7|33549.7|33748.9|33598.9|33659.6|33509.6|957
1623186000000|2021-06-08 21:00:00|33692.2|33542.2|33639.3|33489.3|33737.8|33587.8|33591|33441|936
1623186300000|2021-06-08 21:05:00|33641.4|33491.4|33868.5|33718.5|33868.5|33718.5|33631|33481|900
1623186600000|2021-06-08 21:10:00|33871.4|33721.4|33737.3|33587.3|33878.5|33728.5|33670.1|33520.1|917
1623186900000|2021-06-08 21:15:00|33740.6|33590.6|33642.2|33492.2|33740.6|33590.6|33549.9|33399.9|864
1623187200000|2021-06-08 21:20:00|33641.8|33491.8|33576.7|33426.7|33641.8|33491.8|33556.2|33406.2|786
1623187500000|2021-06-08 21:25:00|33576.8|33426.8|33649.3|33499.3|33668.3|33518.3|33575|33425|678
1623187800000|2021-06-08 21:30:00|33648.7|33498.7|33621.7|33471.7|33663.7|33513.7|33580.8|33430.8|599
1623188100000|2021-06-08 21:35:00|33621.5|33471.5|33436.1|33286.1|33621.5|33471.5|33379.8|33229.8|866
1623188400000|2021-06-08 21:40:00|33436.4|33286.4|33599.4|33449.4|33681.4|33531.4|33432|33282|839
1623188700000|2021-06-08 21:45:00|33599.8|33449.8|33676|33526|33770.4|33620.4|33599|33449|1059
1623189000000|2021-06-08 21:50:00|33674.6|33524.6|33693.7|33543.7|33762.4|33612.4|33652.4|33502.4|983
1623189300000|2021-06-08 21:55:00|33693.9|33543.9|33564.1|33414.1|33697.4|33547.4|33564.1|33414.1|919
1623189600000|2021-06-08 22:00:00|33561.3|33411.3|33592.3|33442.3|33633.1|33483.1|33457.9|33307.9|887
1623189900000|2021-06-08 22:05:00|33592|33442|33624.7|33474.7|33633.9|33483.9|33577.2|33427.2|886
1623190200000|2021-06-08 22:10:00|33623.7|33473.7|33590.8|33440.8|33654.3|33504.3|33567.2|33417.2|856
1623190500000|2021-06-08 22:15:00|33584.9|33434.9|33684.4|33534.4|33740.5|33590.5|33584.9|33434.9|991
1623190800000|2021-06-08 22:20:00|33684.3|33534.3|33683.6|33533.6|33700.9|33550.9|33637.8|33487.8|853
1623191100000|2021-06-08 22:25:00|33683.8|33533.8|33708.7|33558.7|33736.5|33586.5|33683.6|33533.6|853
1623191400000|2021-06-08 22:30:00|33708.5|33558.5|33705.2|33555.2|33848.2|33698.2|33704.8|33554.8|961
1623191700000|2021-06-08 22:35:00|33704.9|33554.9|33579.5|33429.5|33704.9|33554.9|33570.3|33420.3|810
1623192000000|2021-06-08 22:40:00|33579.6|33429.6|33559.5|33409.5|33628.8|33478.8|33523.1|33373.1|800
1623192300000|2021-06-08 22:45:00|33559.6|33409.6|33491.9|33341.9|33627.2|33477.2|33490.6|33340.6|817
1623192600000|2021-06-08 22:50:00|33495.2|33345.2|33507.7|33357.7|33544.3|33394.3|33457.1|33307.1|903
1623192900000|2021-06-08 22:55:00|33503.7|33353.7|33537.3|33387.3|33574.2|33424.2|33495|33345|780
1623193200000|2021-06-08 23:00:00|33536.6|33386.6|33639.2|33489.2|33675.3|33525.3|33533.6|33383.6|957
1623193500000|2021-06-08 23:05:00|33639.1|33489.1|33682.7|33532.7|33725.3|33575.3|33636.1|33486.1|926
1623193800000|2021-06-08 23:10:00|33682.2|33532.2|33667.8|33517.8|33726.5|33576.5|33666.8|33516.8|924
1623194100000|2021-06-08 23:15:00|33664.8|33514.8|33585.5|33435.5|33667.9|33517.9|33544.7|33394.7|895
1623194400000|2021-06-08 23:20:00|33583.4|33433.4|33646.6|33496.6|33690.6|33540.6|33577.8|33427.8|984
1623194700000|2021-06-08 23:25:00|33648.6|33498.6|33522.6|33372.6|33673.3|33523.3|33490.3|33340.3|936
1623195000000|2021-06-08 23:30:00|33522.2|33372.2|33438.6|33288.6|33552.2|33402.2|33407.1|33257.1|1003
1623195300000|2021-06-08 23:35:00|33440.1|33290.1|33532|33382|33579.1|33429.1|33439|33289|959
1623195600000|2021-06-08 23:40:00|33531.6|33381.6|33553.3|33403.3|33643.4|33493.4|33531|33381|919
1623195900000|2021-06-08 23:45:00|33555.6|33405.6|33548.2|33398.2|33618.6|33468.6|33535.8|33385.8|948
1623196200000|2021-06-08 23:50:00|33548|33398|33486.2|33336.2|33555.3|33405.3|33471.2|33321.2|918
1623196500000|2021-06-08 23:55:00|33484.7|33334.7|33475.1|33325.1|33533|33383|33469.6|33319.6|882
1623196800000|2021-06-09 00:00:00|33476.1|33326.1|33513.7|33363.7|33591.2|33441.2|33412.5|33262.5|1021
1623197100000|2021-06-09 00:05:00|33515.8|33365.8|33220.7|33070.7|33515.8|33365.8|33143.6|32993.6|1105
1623197400000|2021-06-09 00:10:00|33219|33069|33168.9|33018.9|33301.3|33151.3|33168.9|33018.9|1042
1623197700000|2021-06-09 00:15:00|33168.5|33018.5|33089.7|32939.7|33270.2|33120.2|33052.5|32902.5|1021
1623198000000|2021-06-09 00:20:00|33090.4|32940.4|33003.8|32853.8|33148.3|32998.3|33003.8|32853.8|1033
1623198300000|2021-06-09 00:25:00|32999.5|32849.5|33019.3|32869.3|33134.7|32984.7|32999.4|32849.4|937
1623198600000|2021-06-09 00:30:00|33021.7|32871.7|33183.8|33033.8|33189.9|33039.9|33019.4|32869.4|912
1623198900000|2021-06-09 00:35:00|33183.9|33033.9|33214.8|33064.8|33293.2|33143.2|33157.3|33007.3|997
1623199200000|2021-06-09 00:40:00|33214.5|33064.5|33201.4|33051.4|33214.7|33064.7|33153.5|33003.5|994
1623199500000|2021-06-09 00:45:00|33201.2|33051.2|33070|32920|33208|33058|33027.2|32877.2|1019
1623199800000|2021-06-09 00:50:00|33068.3|32918.3|33168.1|33018.1|33175.2|33025.2|33051.5|32901.5|649
1623200100000|2021-06-09 00:55:00|33156.4|33006.4|32990.3|32840.3|33162.8|33012.8|32960|32810|964
1623200400000|2021-06-09 01:00:00|32989.5|32839.5|33013.5|32863.5|33092.6|32942.6|32952.5|32802.5|995
1623200700000|2021-06-09 01:05:00|33014.1|32864.1|33074.9|32924.9|33076.1|32926.1|32997.2|32847.2|956
1623201000000|2021-06-09 01:10:00|33075|32925|33029.1|32879.1|33084.9|32934.9|33006.4|32856.4|951
1623201300000|2021-06-09 01:15:00|33029|32879|33116.1|32966.1|33125.5|32975.5|33025.6|32875.6|871
1623201600000|2021-06-09 01:20:00|33115.8|32965.8|33043.5|32893.5|33116.3|32966.3|33002.7|32852.7|795
1623201900000|2021-06-09 01:25:00|33043.4|32893.4|33110.3|32960.3|33114.2|32964.2|33041.5|32891.5|829
1623202200000|2021-06-09 01:30:00|33109.6|32959.6|33048.4|32898.4|33109.6|32959.6|33005.5|32855.5|783
1623202500000|2021-06-09 01:35:00|33049.3|32899.3|33001.8|32851.8|33049.3|32899.3|32978|32828|826
1623202800000|2021-06-09 01:40:00|33001.2|32851.2|32853.8|32703.8|33005.2|32855.2|32847|32697|765
1623203100000|2021-06-09 01:45:00|32853.7|32703.7|32780.8|32630.8|32872.5|32722.5|32765.8|32615.8|876
1623203400000|2021-06-09 01:50:00|32780.6|32630.6|32718.2|32568.2|32829.3|32679.3|32691.6|32541.6|865
1623203700000|2021-06-09 01:55:00|32721.2|32571.2|32612.1|32462.1|32731.5|32581.5|32561.4|32411.4|750
1623204000000|2021-06-09 02:00:00|32615.3|32465.3|32709.8|32559.8|32731.6|32581.6|32611.1|32461.1|911
1623204300000|2021-06-09 02:05:00|32710.3|32560.3|32727.3|32577.3|32763.5|32613.5|32706.7|32556.7|781
1623204600000|2021-06-09 02:10:00|32727.2|32577.2|32670.5|32520.5|32751.2|32601.2|32637.3|32487.3|815
1623204900000|2021-06-09 02:15:00|32672.2|32522.2|32541.2|32391.2|32736.8|32586.8|32505.8|32355.8|996
1623205200000|2021-06-09 02:20:00|32540.6|32390.6|32596.4|32446.4|32600|32450|32502.1|32352.1|799
1623205500000|2021-06-09 02:25:00|32595.6|32445.6|32636.2|32486.2|32655.7|32505.7|32581.3|32431.3|831
1623205800000|2021-06-09 02:30:00|32633.7|32483.7|32563.6|32413.6|32664|32514|32560.7|32410.7|561
1623206100000|2021-06-09 02:35:00|32566.4|32416.4|32691.6|32541.6|32707.4|32557.4|32566.4|32416.4|589
1623206400000|2021-06-09 02:40:00|32691.4|32541.4|32733.6|32583.6|32783.3|32633.3|32691.4|32541.4|764
1623206700000|2021-06-09 02:45:00|32731.6|32581.6|33160.6|33010.6|33294.8|33144.8|32718.4|32568.4|974
1623207000000|2021-06-09 02:50:00|33161.7|33011.7|33076.6|32926.6|33248.6|33098.6|33045.7|32895.7|1061
1623207300000|2021-06-09 02:55:00|33075.9|32925.9|32954|32804|33076.3|32926.3|32910.1|32760.1|961
1623207600000|2021-06-09 03:00:00|32956.4|32806.4|32789.8|32639.8|32986.5|32836.5|32759.2|32609.2|998
1623207900000|2021-06-09 03:05:00|32789.9|32639.9|32879.9|32729.9|32911.1|32761.1|32728.4|32578.4|1049
1623208200000|2021-06-09 03:10:00|32878.4|32728.4|33052.7|32902.7|33078.4|32928.4|32840.7|32690.7|1024
1623208500000|2021-06-09 03:15:00|33051.9|32901.9|33141.2|32991.2|33191.3|33041.3|33031|32881|956
1623208800000|2021-06-09 03:20:00|33138.6|32988.6|33065.5|32915.5|33160.3|33010.3|33039.6|32889.6|888
1623209100000|2021-06-09 03:25:00|33065.8|32915.8|33079.2|32929.2|33101.1|32951.1|33009.6|32859.6|897
1623209400000|2021-06-09 03:30:00|33080.7|32930.7|32960|32810|33080.9|32930.9|32949.4|32799.4|857
1623209700000|2021-06-09 03:35:00|32960.2|32810.2|33009.9|32859.9|33009.9|32859.9|32894.9|32744.9|926
1623210000000|2021-06-09 03:40:00|33010.7|32860.7|33025.4|32875.4|33060.5|32910.5|32954.3|32804.3|823
1623210300000|2021-06-09 03:45:00|33028.2|32878.2|33081.4|32931.4|33084.5|32934.5|32972.2|32822.2|841
1623210600000|2021-06-09 03:50:00|33078.9|32928.9|33048.4|32898.4|33102.5|32952.5|33017.4|32867.4|825
1623210900000|2021-06-09 03:55:00|33049.4|32899.4|32956.9|32806.9|33055.3|32905.3|32921.4|32771.4|832
1623211200000|2021-06-09 04:00:00|32958.4|32808.4|32988.3|32838.3|33062.4|32912.4|32957.3|32807.3|795
1623211500000|2021-06-09 04:05:00|32988.8|32838.8|32832|32682|32988.8|32838.8|32755|32605|915
1623211800000|2021-06-09 04:10:00|32836.5|32686.5|32863.4|32713.4|32946.4|32796.4|32836.5|32686.5|973
1623212100000|2021-06-09 04:15:00|32863.3|32713.3|32717.6|32567.6|32889.9|32739.9|32709|32559|985
1623212400000|2021-06-09 04:20:00|32717.4|32567.4|32670|32520|32785.1|32635.1|32646.1|32496.1|966
1623212700000|2021-06-09 04:25:00|32668.1|32518.1|32739.5|32589.5|32784.4|32634.4|32665.5|32515.5|939
1623213000000|2021-06-09 04:30:00|32743.2|32593.2|32827.1|32677.1|32837.1|32687.1|32716.5|32566.5|841
1623213300000|2021-06-09 04:35:00|32827.4|32677.4|32872.6|32722.6|32932.9|32782.9|32814.1|32664.1|910
1623213600000|2021-06-09 04:40:00|32872.5|32722.5|32803.8|32653.8|32916.3|32766.3|32798.2|32648.2|805
1623213900000|2021-06-09 04:45:00|32802.8|32652.8|32933.4|32783.4|32952.4|32802.4|32802.7|32652.7|866
1623214200000|2021-06-09 04:50:00|32933.2|32783.2|32946.8|32796.8|32961|32811|32884.7|32734.7|859
1623214500000|2021-06-09 04:55:00|32944.4|32794.4|33064.8|32914.8|33074|32924|32941.4|32791.4|919
1623214800000|2021-06-09 05:00:00|33065.3|32915.3|33160.2|33010.2|33188.2|33038.2|33012.7|32862.7|966
1623215100000|2021-06-09 05:05:00|33161.5|33011.5|33302.2|33152.2|33303|33153|33159.8|33009.8|938
1623215400000|2021-06-09 05:10:00|33303.7|33153.7|33284.3|33134.3|33303.7|33153.7|33229.3|33079.3|775
1623215700000|2021-06-09 05:15:00|33284.7|33134.7|33790|33640|33824.1|33674.1|33284.7|33134.7|1125
1623216000000|2021-06-09 05:20:00|33785.2|33635.2|33633.3|33483.3|33791.7|33641.7|33599.2|33449.2|972
1623216300000|2021-06-09 05:25:00|33635.8|33485.8|33648|33498|33668.2|33518.2|33563.2|33413.2|872
1623216600000|2021-06-09 05:30:00|33651.2|33501.2|33538.2|33388.2|33652.1|33502.1|33523.1|33373.1|908
1623216900000|2021-06-09 05:35:00|33537.7|33387.7|33620.5|33470.5|33661.6|33511.6|33508.7|33358.7|915
1623217200000|2021-06-09 05:40:00|33623.7|33473.7|33659.5|33509.5|33660.7|33510.7|33588.4|33438.4|900
1623217500000|2021-06-09 05:45:00|33659.4|33509.4|33565.4|33415.4|33671|33521|33539.8|33389.8|825
1623217800000|2021-06-09 05:50:00|33565.2|33415.2|33548.7|33398.7|33566.5|33416.5|33510.4|33360.4|757
1623218100000|2021-06-09 05:55:00|33548.8|33398.8|33601|33451|33606.7|33456.7|33537.3|33387.3|736
1623218400000|2021-06-09 06:00:00|33601.3|33451.3|33614.2|33464.2|33646.7|33496.7|33534.6|33384.6|770
1623218700000|2021-06-09 06:05:00|33615.8|33465.8|33602.7|33452.7|33630.3|33480.3|33548.2|33398.2|921
1623219000000|2021-06-09 06:10:00|33604.1|33454.1|33567.2|33417.2|33697.3|33547.3|33561.3|33411.3|885
1623219300000|2021-06-09 06:15:00|33567.5|33417.5|33633.2|33483.2|33650.9|33500.9|33559|33409|916
1623219600000|2021-06-09 06:20:00|33634.3|33484.3|33768|33618|33792|33642|33608.6|33458.6|969
1623219900000|2021-06-09 06:25:00|33769.1|33619.1|33983.6|33833.6|34018.6|33868.6|33740.8|33590.8|1009
1623220200000|2021-06-09 06:30:00|33979.5|33829.5|33806.5|33656.5|33984.7|33834.7|33806.4|33656.4|1045
1623220500000|2021-06-09 06:35:00|33806.3|33656.3|33874.7|33724.7|33903.1|33753.1|33770.4|33620.4|1038
1623220800000|2021-06-09 06:40:00|33873.9|33723.9|34191.9|34041.9|34201.8|34051.8|33838.1|33688.1|1012
1623221100000|2021-06-09 06:45:00|34191.5|34041.5|34272|34122|34280.5|34130.5|34130.7|33980.7|1053
1623221400000|2021-06-09 06:50:00|34272.2|34122.2|34389.8|34239.8|34434.2|34284.2|34242.8|34092.8|1076
1623221700000|2021-06-09 06:55:00|34389|34239|34303.1|34153.1|34393.3|34243.3|34276.3|34126.3|1016
1623222000000|2021-06-09 07:00:00|34302.8|34152.8|34466.4|34316.4|34473|34323|34237.4|34087.4|991
1623222300000|2021-06-09 07:05:00|34465.1|34315.1|34502.7|34352.7|34588.8|34438.8|34453.1|34303.1|979
1623222600000|2021-06-09 07:10:00|34502.4|34352.4|34422.5|34272.5|34502.4|34352.4|34398.3|34248.3|893
1623222900000|2021-06-09 07:15:00|34423.7|34273.7|34335.5|34185.5|34479|34329|34327.3|34177.3|958
1623223200000|2021-06-09 07:20:00|34334.8|34184.8|34228.4|34078.4|34350.1|34200.1|34189.7|34039.7|943
1623223500000|2021-06-09 07:25:00|34221.3|34071.3|34254.4|34104.4|34268.8|34118.8|34213.7|34063.7|946
1623223800000|2021-06-09 07:30:00|34253.8|34103.8|34320.5|34170.5|34344|34194|34243.1|34093.1|827
1623224100000|2021-06-09 07:35:00|34320.4|34170.4|34285|34135|34360.9|34210.9|34268.3|34118.3|788
1623224400000|2021-06-09 07:40:00|34285.7|34135.7|34352.7|34202.7|34368.4|34218.4|34285.5|34135.5|753
1623224700000|2021-06-09 07:45:00|34352.5|34202.5|34407.7|34257.7|34435.4|34285.4|34307.7|34157.7|860
1623225000000|2021-06-09 07:50:00|34407.6|34257.6|34262.9|34112.9|34407.6|34257.6|34262|34112|907
1623225300000|2021-06-09 07:55:00|34262.6|34112.6|34252.4|34102.4|34283.2|34133.2|34226.7|34076.7|939
1623225600000|2021-06-09 08:00:00|34253.3|34103.3|33965.7|33815.7|34257.3|34107.3|33945.2|33795.2|1011
1623225900000|2021-06-09 08:05:00|33966.6|33816.6|34079.9|33929.9|34082|33932|33960.3|33810.3|877
1623226200000|2021-06-09 08:10:00|34081.7|33931.7|34339.8|34189.8|34360.5|34210.5|34080.4|33930.4|997
1623226500000|2021-06-09 08:15:00|34340.3|34190.3|34232.2|34082.2|34340.3|34190.3|34165.7|34015.7|974
1623226800000|2021-06-09 08:20:00|34233.1|34083.1|34233.7|34083.7|34303.6|34153.6|34180.2|34030.2|917
1623227100000|2021-06-09 08:25:00|34233.6|34083.6|34115.1|33965.1|34253.3|34103.3|34088.4|33938.4|902
1623227400000|2021-06-09 08:30:00|34115|33965|34138.2|33988.2|34204|34054|34044.7|33894.7|907
1623227700000|2021-06-09 08:35:00|34138.4|33988.4|34035.3|33885.3|34138.4|33988.4|33957.4|33807.4|948
1623228000000|2021-06-09 08:40:00|34034.8|33884.8|34084.9|33934.9|34098.8|33948.8|33992.4|33842.4|823
1623228300000|2021-06-09 08:45:00|34085.2|33935.2|34129.5|33979.5|34192.9|34042.9|34085.1|33935.1|758
1623228600000|2021-06-09 08:50:00|34129.3|33979.3|33957.5|33807.5|34136|33986|33945|33795|842
1623228900000|2021-06-09 08:55:00|33957.4|33807.4|34134.6|33984.6|34135|33985|33957.4|33807.4|870
1623229200000|2021-06-09 09:00:00|34135.8|33985.8|34226|34076|34280.6|34130.6|34113.9|33963.9|799
1623229500000|2021-06-09 09:05:00|34225.9|34075.9|34125|33975|34255.6|34105.6|34102.5|33952.5|791
1623229800000|2021-06-09 09:10:00|34127.5|33977.5|34255.5|34105.5|34256.4|34106.4|34086.3|33936.3|805
1623230100000|2021-06-09 09:15:00|34256.4|34106.4|34363.2|34213.2|34370.9|34220.9|34201.1|34051.1|849
1623230400000|2021-06-09 09:20:00|34361.6|34211.6|34425|34275|34463.2|34313.2|34340.9|34190.9|918
1623230700000|2021-06-09 09:25:00|34428.8|34278.8|34325.8|34175.8|34447.6|34297.6|34313.2|34163.2|789
1623231000000|2021-06-09 09:30:00|34325.7|34175.7|34270.9|34120.9|34379.7|34229.7|34257.7|34107.7|783
1623231300000|2021-06-09 09:35:00|34272.6|34122.6|34395|34245|34408.1|34258.1|34264.1|34114.1|819
1623231600000|2021-06-09 09:40:00|34394.7|34244.7|34411.5|34261.5|34438.4|34288.4|34351.1|34201.1|642
1623231900000|2021-06-09 09:45:00|34409.6|34259.6|34337.8|34187.8|34415.6|34265.6|34325.7|34175.7|748
1623232200000|2021-06-09 09:50:00|34337.1|34187.1|34171.1|34021.1|34345|34195|34169.3|34019.3|836
1623232500000|2021-06-09 09:55:00|34174.5|34024.5|34098.9|33948.9|34226.6|34076.6|34091.1|33941.1|792
1623232800000|2021-06-09 10:00:00|34099.4|33949.4|34148.5|33998.5|34175.3|34025.3|34049.7|33899.7|979
1623233100000|2021-06-09 10:05:00|34148.6|33998.6|34076.9|33926.9|34227.1|34077.1|34071.4|33921.4|892
1623233400000|2021-06-09 10:10:00|34080.3|33930.3|34185.4|34035.4|34185.4|34035.4|34078.7|33928.7|771
1623233700000|2021-06-09 10:15:00|34185.1|34035.1|34205|34055|34274.1|34124.1|34128.5|33978.5|922
1623234000000|2021-06-09 10:20:00|34204.4|34054.4|34362.1|34212.1|34377.4|34227.4|34201.9|34051.9|882
1623234300000|2021-06-09 10:25:00|34361.3|34211.3|34388.7|34238.7|34445.8|34295.8|34342.7|34192.7|923
1623234600000|2021-06-09 10:30:00|34388.6|34238.6|34481.8|34331.8|34544.4|34394.4|34320|34170|873
1623234900000|2021-06-09 10:35:00|34481.2|34331.2|34672.3|34522.3|34779.3|34629.3|34477.7|34327.7|1076
1623235200000|2021-06-09 10:40:00|34670.8|34520.8|34675.2|34525.2|34721.2|34571.2|34624.2|34474.2|964
1623235500000|2021-06-09 10:45:00|34670.5|34520.5|34675.1|34525.1|34723|34573|34642.2|34492.2|730
1623235800000|2021-06-09 10:50:00|34674.7|34524.7|34576.9|34426.9|34689.3|34539.3|34503.7|34353.7|927
1623236100000|2021-06-09 10:55:00|34578.2|34428.2|34576|34426|34608.3|34458.3|34511.4|34361.4|944
1623236400000|2021-06-09 11:00:00|34576.8|34426.8|34511.7|34361.7|34609|34459|34469.9|34319.9|786
1623236700000|2021-06-09 11:05:00|34515.2|34365.2|34580.4|34430.4|34610.1|34460.1|34504|34354|918
1623237000000|2021-06-09 11:10:00|34580.8|34430.8|34644.7|34494.7|34749.5|34599.5|34576.2|34426.2|944
1623237300000|2021-06-09 11:15:00|34645|34495|34775.2|34625.2|34776.7|34626.7|34599.8|34449.8|962
1623237600000|2021-06-09 11:20:00|34774.4|34624.4|34725.5|34575.5|34849.1|34699.1|34708.3|34558.3|900
1623237900000|2021-06-09 11:25:00|34725.1|34575.1|34687.8|34537.8|34746.9|34596.9|34666|34516|854
1623238200000|2021-06-09 11:30:00|34693.9|34543.9|34706.6|34556.6|34709.9|34559.9|34608.4|34458.4|826
1623238500000|2021-06-09 11:35:00|34707.9|34557.9|34761.6|34611.6|34762.7|34612.7|34645.5|34495.5|857
1623238800000|2021-06-09 11:40:00|34762.3|34612.3|34805.7|34655.7|34828.4|34678.4|34718.7|34568.7|914
1623239100000|2021-06-09 11:45:00|34806|34656|34874.3|34724.3|34973.6|34823.6|34806|34656|993
1623239400000|2021-06-09 11:50:00|34873|34723|35058|34908|35071|34921|34862.8|34712.8|896
1623239700000|2021-06-09 11:55:00|35057.6|34907.6|35080.1|34930.1|35114|34964|35041.3|34891.3|933
1623240000000|2021-06-09 12:00:00|35078.1|34928.1|35283.5|35133.5|35416.1|35266.1|35068.1|34918.1|1048
1623240300000|2021-06-09 12:05:00|35283.6|35133.6|35272.1|35122.1|35316.3|35166.3|35220.2|35070.2|1019
1623240600000|2021-06-09 12:10:00|35272.4|35122.4|35337|35187|35483.6|35333.6|35272.3|35122.3|1061
1623240900000|2021-06-09 12:15:00|35336.1|35186.1|35342.3|35192.3|35385.1|35235.1|35248.9|35098.9|1003
1623241200000|2021-06-09 12:20:00|35344.1|35194.1|35257.4|35107.4|35384.4|35234.4|35252.6|35102.6|983
1623241500000|2021-06-09 12:25:00|35257.3|35107.3|35236.3|35086.3|35273.1|35123.1|35202.5|35052.5|970
1623241800000|2021-06-09 12:30:00|35238.5|35088.5|35207.9|35057.9|35293.8|35143.8|35162.6|35012.6|932
1623242100000|2021-06-09 12:35:00|35208.7|35058.7|35078.3|34928.3|35209.8|35059.8|35072.5|34922.5|948
1623242400000|2021-06-09 12:40:00|35076.6|34926.6|35106.7|34956.7|35106.7|34956.7|35019.1|34869.1|881
1623242700000|2021-06-09 12:45:00|35107.4|34957.4|34933.2|34783.2|35131.8|34981.8|34932.2|34782.2|1021
1623243000000|2021-06-09 12:50:00|34933.1|34783.1|34994.5|34844.5|35013.4|34863.4|34931.9|34781.9|847
1623243300000|2021-06-09 12:55:00|34994.4|34844.4|34986.6|34836.6|35088.5|34938.5|34985.8|34835.8|845
1623243600000|2021-06-09 13:00:00|34986.7|34836.7|34944.8|34794.8|34992|34842|34884.6|34734.6|974
1623243900000|2021-06-09 13:05:00|34943.9|34793.9|34946.9|34796.9|35022.1|34872.1|34941.8|34791.8|840
1623244200000|2021-06-09 13:10:00|34949.2|34799.2|35202.2|35052.2|35243.8|35093.8|34935.6|34785.6|882
1623244500000|2021-06-09 13:15:00|35200.7|35050.7|35075.4|34925.4|35223.4|35073.4|35072.8|34922.8|966
1623244800000|2021-06-09 13:20:00|35075.8|34925.8|34989.6|34839.6|35083.4|34933.4|34972.4|34822.4|924
1623245100000|2021-06-09 13:25:00|34989.5|34839.5|35003.4|34853.4|35051.2|34901.2|34964.4|34814.4|652
1623245400000|2021-06-09 13:30:00|35003.8|34853.8|34984|34834|35130.3|34980.3|34964.2|34814.2|682
1623245700000|2021-06-09 13:35:00|34984.3|34834.3|34916.9|34766.9|35010.3|34860.3|34890.6|34740.6|646
1623246000000|2021-06-09 13:40:00|34915.6|34765.6|34967.2|34817.2|35019|34869|34915.5|34765.5|690
1623246300000|2021-06-09 13:45:00|34966.9|34816.9|34991.6|34841.6|35036|34886|34965.1|34815.1|611
1623246600000|2021-06-09 13:50:00|34991.5|34841.5|34997.9|34847.9|35011.4|34861.4|34915.3|34765.3|617
1623246900000|2021-06-09 13:55:00|34997.6|34847.6|35146.3|34996.3|35147.1|34997.1|34940.5|34790.5|857
1623247200000|2021-06-09 14:00:00|35153.1|35003.1|35228.8|35078.8|35228.8|35078.8|35068.5|34918.5|945
1623247500000|2021-06-09 14:05:00|35228.7|35078.7|35423.4|35273.4|35438.9|35288.9|35226.8|35076.8|868
1623247800000|2021-06-09 14:10:00|35421.8|35271.8|35280.3|35130.3|35423.8|35273.8|35266.7|35116.7|856
1623248100000|2021-06-09 14:15:00|35280.2|35130.2|35172.5|35022.5|35284.9|35134.9|35166.9|35016.9|688
1623248400000|2021-06-09 14:20:00|35174.4|35024.4|35047.6|34897.6|35249.9|35099.9|35041.7|34891.7|786
1623248700000|2021-06-09 14:25:00|35046.5|34896.5|35061.8|34911.8|35070.2|34920.2|34976.1|34826.1|918
1623249000000|2021-06-09 14:30:00|35060|34910|35162.2|35012.2|35166.3|35016.3|35060|34910|756
1623249300000|2021-06-09 14:35:00|35168.6|35018.6|35170.6|35020.6|35231.1|35081.1|35151.3|35001.3|761
1623249600000|2021-06-09 14:40:00|35172|35022|35209.1|35059.1|35247.9|35097.9|35106|34956|802
1623249900000|2021-06-09 14:45:00|35207.4|35057.4|35273.5|35123.5|35298.4|35148.4|35207.4|35057.4|624
1623250200000|2021-06-09 14:50:00|35273.1|35123.1|34795|34645|35283|35133|34729.3|34579.3|834
1623250500000|2021-06-09 14:55:00|34795.6|34645.6|34744.3|34594.3|34857.3|34707.3|34677.5|34527.5|1055
1623250800000|2021-06-09 15:00:00|34742.9|34592.9|35939.3|35789.3|35956.3|35806.3|34733.6|34583.6|1048
1623251100000|2021-06-09 15:05:00|35942.6|35792.6|35748.7|35598.7|35991.5|35841.5|35730.3|35580.3|977
1623251400000|2021-06-09 15:10:00|35745.6|35595.6|35776.8|35626.8|35849.6|35699.6|35619.8|35469.8|800
1623251700000|2021-06-09 15:15:00|35768.4|35618.4|36315.6|36165.6|36481.9|36331.9|35766|35616|984
1623252000000|2021-06-09 15:20:00|36314.4|36164.4|36336.4|36186.4|36523.7|36373.7|36261.7|36111.7|931
1623252300000|2021-06-09 15:25:00|36335|36185|36482.4|36332.4|36738.7|36588.7|36335|36185|906
1623252600000|2021-06-09 15:30:00|36482.1|36332.1|36495.7|36345.7|36704|36554|36421.3|36271.3|837
1623252900000|2021-06-09 15:35:00|36502.4|36352.4|36591.2|36441.2|36618|36468|36398.8|36248.8|774
1623253200000|2021-06-09 15:40:00|36592|36442|36434.3|36284.3|36628.3|36478.3|36421.5|36271.5|736
1623253500000|2021-06-09 15:45:00|36429|36279|36553.1|36403.1|36572.6|36422.6|36363.2|36213.2|760
1623253800000|2021-06-09 15:50:00|36522.6|36372.6|36495.3|36345.3|36608.6|36458.6|36453.1|36303.1|647
1623254100000|2021-06-09 15:55:00|36497.5|36347.5|36423.5|36273.5|36581.2|36431.2|36410.5|36260.5|655
1623254400000|2021-06-09 16:00:00|36424.1|36274.1|36428.7|36278.7|36536.2|36386.2|36363|36213|885
1623254700000|2021-06-09 16:05:00|36429.6|36279.6|36200.4|36050.4|36453.7|36303.7|36180.2|36030.2|738
1623255000000|2021-06-09 16:10:00|36198.9|36048.9|36373.3|36223.3|36403.9|36253.9|36153.1|36003.1|641
1623255300000|2021-06-09 16:15:00|36372.7|36222.7|36387.7|36237.7|36471.9|36321.9|36365.3|36215.3|583
1623255600000|2021-06-09 16:20:00|36387.6|36237.6|36474.9|36324.9|36510.3|36360.3|36387.6|36237.6|820
1623255900000|2021-06-09 16:25:00|36464.9|36314.9|36430.3|36280.3|36501.2|36351.2|36430.3|36280.3|547
1623256200000|2021-06-09 16:30:00|36427.2|36277.2|36376.4|36226.4|36448.9|36298.9|36367.8|36217.8|623
1623256500000|2021-06-09 16:35:00|36373.4|36223.4|36370.1|36220.1|36463.3|36313.3|36303.2|36153.2|724
1623256800000|2021-06-09 16:40:00|36371.9|36221.9|36672.2|36522.2|36710|36560|36369.5|36219.5|890
1623257100000|2021-06-09 16:45:00|36675.2|36525.2|36584|36434|36734.5|36584.5|36575|36425|765
1623257400000|2021-06-09 16:50:00|36587.4|36437.4|36568.1|36418.1|36609.1|36459.1|36519|36369|671
1623257700000|2021-06-09 16:55:00|36564.6|36414.6|36566.8|36416.8|36664.7|36514.7|36555|36405|618
1623258000000|2021-06-09 17:00:00|36567.9|36417.9|36547.2|36397.2|36591.9|36441.9|36528.4|36378.4|601
1623258300000|2021-06-09 17:05:00|36551|36401|36630.8|36480.8|36688.7|36538.7|36533|36383|604
1623258600000|2021-06-09 17:10:00|36628.4|36478.4|36721|36571|36721|36571|36609.7|36459.7|511
1623258900000|2021-06-09 17:15:00|36715|36565|36929|36779|37002.9|36852.9|36626|36476|549
1623259200000|2021-06-09 17:20:00|36929.7|36779.7|36851.3|36701.3|36957.9|36807.9|36824.3|36674.3|773
1623259500000|2021-06-09 17:25:00|36854|36704|36572.4|36422.4|36864.5|36714.5|36569.1|36419.1|723
1623259800000|2021-06-09 17:30:00|36574.2|36424.2|36537.7|36387.7|36574.7|36424.7|36347.2|36197.2|916
1623260100000|2021-06-09 17:35:00|36537.3|36387.3|36525.5|36375.5|36614.2|36464.2|36501.9|36351.9|624
1623260400000|2021-06-09 17:40:00|36525.6|36375.6|36555.4|36405.4|36583.8|36433.8|36521.6|36371.6|743
1623260700000|2021-06-09 17:45:00|36555.2|36405.2|36477.7|36327.7|36593.2|36443.2|36395.1|36245.1|639
1623261000000|2021-06-09 17:50:00|36478.1|36328.1|36580.5|36430.5|36600.1|36450.1|36456.1|36306.1|527
1623261300000|2021-06-09 17:55:00|36582.8|36432.8|36613.1|36463.1|36652.6|36502.6|36545|36395|521
1623261600000|2021-06-09 18:00:00|36612.7|36462.7|36565.5|36415.5|36813.3|36663.3|36546|36396|653
1623261900000|2021-06-09 18:05:00|36565.8|36415.8|36587.8|36437.8|36598.7|36448.7|36450.6|36300.6|537
1623262200000|2021-06-09 18:10:00|36587.7|36437.7|36583.3|36433.3|36627.5|36477.5|36543.5|36393.5|397
1623262500000|2021-06-09 18:15:00|36583|36433|36523.8|36373.8|36593.8|36443.8|36498.8|36348.8|440
1623262800000|2021-06-09 18:20:00|36524|36374|36449.4|36299.4|36525|36375|36394.4|36244.4|509
1623263100000|2021-06-09 18:25:00|36450.9|36300.9|36363.1|36213.1|36470.1|36320.1|36326|36176|413
1623263400000|2021-06-09 18:30:00|36365|36215|36396.1|36246.1|36401.1|36251.1|36365|36215|54
1623263700000|2021-06-09 18:35:00|36190|36040|35945.6|35795.6|36211.7|36061.7|35897.4|35747.4|624
1623264000000|2021-06-09 18:40:00|35945.7|35795.7|36020.1|35870.1|36047.2|35897.2|35910.9|35760.9|587
1623264300000|2021-06-09 18:45:00|36013.5|35863.5|36223.9|36073.9|36277.6|36127.6|35995.1|35845.1|517
1623264600000|2021-06-09 18:50:00|36222.9|36072.9|36141.8|35991.8|36227.6|36077.6|36097.1|35947.1|395
1623264900000|2021-06-09 18:55:00|36139.4|35989.4|35967.1|35817.1|36186.6|36036.6|35953.5|35803.5|503
1623265200000|2021-06-09 19:00:00|35956|35806|36079.5|35929.5|36141.1|35991.1|35956|35806|539
1623265500000|2021-06-09 19:05:00|36081|35931|36063.2|35913.2|36105.9|35955.9|36037.6|35887.6|530
1623265800000|2021-06-09 19:10:00|36063|35913|35778.2|35628.2|36063.2|35913.2|35751.9|35601.9|824
1623266100000|2021-06-09 19:15:00|35772.1|35622.1|35977.5|35827.5|36016|35866|35738.4|35588.4|688
1623266400000|2021-06-09 19:20:00|35973|35823|36088.3|35938.3|36132.8|35982.8|35972.8|35822.8|766
1623266700000|2021-06-09 19:25:00|36088.9|35938.9|36156.5|36006.5|36200.6|36050.6|36051.5|35901.5|709
1623267000000|2021-06-09 19:30:00|36157.2|36007.2|36191.2|36041.2|36246.1|36096.1|36115.1|35965.1|709
1623267300000|2021-06-09 19:35:00|36190.4|36040.4|36203|36053|36213.7|36063.7|36143.7|35993.7|456
1623267600000|2021-06-09 19:40:00|36202.7|36052.7|36255.3|36105.3|36255.5|36105.5|36159.7|36009.7|504
1623267900000|2021-06-09 19:45:00|36256.2|36106.2|36151.9|36001.9|36257.1|36107.1|36069.2|35919.2|700
1623268200000|2021-06-09 19:50:00|36153.5|36003.5|36418.7|36268.7|36451.7|36301.7|36101.7|35951.7|715
1623268500000|2021-06-09 19:55:00|36420.4|36270.4|36338.8|36188.8|36462.3|36312.3|36302|36152|905
1623268800000|2021-06-09 20:00:00|36341.1|36191.1|36305.6|36155.6|36417.9|36267.9|36271|36121|800
1623269100000|2021-06-09 20:05:00|36305.5|36155.5|36285.2|36135.2|36364.1|36214.1|36254.5|36104.5|640
1623269400000|2021-06-09 20:10:00|36285.4|36135.4|36324.4|36174.4|36338.4|36188.4|36268.9|36118.9|658
1623269700000|2021-06-09 20:15:00|36331.8|36181.8|36316.2|36166.2|36380.5|36230.5|36304.1|36154.1|767
1623270000000|2021-06-09 20:20:00|36315.7|36165.7|36207.4|36057.4|36315.7|36165.7|36204.4|36054.4|678
1623270300000|2021-06-09 20:25:00|36207.2|36057.2|36309.7|36159.7|36353.7|36203.7|36207.2|36057.2|718
1623270600000|2021-06-09 20:30:00|36306.5|36156.5|36323.1|36173.1|36373.7|36223.7|36292.3|36142.3|855
1623270900000|2021-06-09 20:35:00|36321.7|36171.7|36445.3|36295.3|36448.1|36298.1|36317.1|36167.1|822
1623271200000|2021-06-09 20:40:00|36447.8|36297.8|36508.3|36358.3|36562.9|36412.9|36409.4|36259.4|969
1623271500000|2021-06-09 20:45:00|36506.4|36356.4|36466.5|36316.5|36521.8|36371.8|36429.7|36279.7|836
1623271800000|2021-06-09 20:50:00|36466.2|36316.2|36493.2|36343.2|36523.8|36373.8|36435.6|36285.6|682
1623272100000|2021-06-09 20:55:00|36494.8|36344.8|36462|36312|36506.2|36356.2|36462|36312|702
1623272400000|2021-06-09 21:00:00|36462.6|36312.6|36470.3|36320.3|36509.1|36359.1|36447.6|36297.6|600
1623272700000|2021-06-09 21:05:00|36468.4|36318.4|36554.6|36404.6|36554.7|36404.7|36468.3|36318.3|534
1623273000000|2021-06-09 21:10:00|36553.5|36403.5|36614|36464|36630.2|36480.2|36535.9|36385.9|665
1623273300000|2021-06-09 21:15:00|36614.9|36464.9|36395.4|36245.4|36660.6|36510.6|36360|36210|781
1623273600000|2021-06-09 21:20:00|36396.1|36246.1|36319.7|36169.7|36447|36297|36277.7|36127.7|703
1623273900000|2021-06-09 21:25:00|36319.6|36169.6|36330.7|36180.7|36393.4|36243.4|36301.7|36151.7|801
1623274200000|2021-06-09 21:30:00|36331|36181|36463.3|36313.3|36523|36373|36327.8|36177.8|828
1623274500000|2021-06-09 21:35:00|36463.2|36313.2|36507.8|36357.8|36560.5|36410.5|36448.3|36298.3|667
1623274800000|2021-06-09 21:40:00|36508.5|36358.5|36693.2|36543.2|36697.9|36547.9|36504.7|36354.7|794
1623275100000|2021-06-09 21:45:00|36695.8|36545.8|36775.3|36625.3|36821.8|36671.8|36688.8|36538.8|711
1623275400000|2021-06-09 21:50:00|36775.6|36625.6|36795.6|36645.6|36802.4|36652.4|36659.9|36509.9|728
1623275700000|2021-06-09 21:55:00|36793.7|36643.7|36724.1|36574.1|36794.8|36644.8|36712.9|36562.9|851
1623276000000|2021-06-09 22:00:00|36727.1|36577.1|36719.3|36569.3|36767.2|36617.2|36673.2|36523.2|870
1623276300000|2021-06-09 22:05:00|36718.4|36568.4|36624.2|36474.2|36752.4|36602.4|36620.9|36470.9|696
1623276600000|2021-06-09 22:10:00|36625.4|36475.4|36744.7|36594.7|36751.5|36601.5|36625.4|36475.4|846
1623276900000|2021-06-09 22:15:00|36743.3|36593.3|36973.6|36823.6|37002.9|36852.9|36742.9|36592.9|894
1623277200000|2021-06-09 22:20:00|36977.9|36827.9|36996.2|36846.2|37000.1|36850.1|36878|36728|839
1623277500000|2021-06-09 22:25:00|36996.5|36846.5|37242.4|37092.4|37324.4|37174.4|36990.3|36840.3|1038
1623277800000|2021-06-09 22:30:00|37242.3|37092.3|37083.6|36933.6|37285.1|37135.1|37024.9|36874.9|965
1623278100000|2021-06-09 22:35:00|37082.3|36932.3|37217.4|37067.4|37229.6|37079.6|37069.6|36919.6|948
1623278400000|2021-06-09 22:40:00|37210.8|37060.8|37187.4|37037.4|37243.9|37093.9|37143.9|36993.9|858
1623278700000|2021-06-09 22:45:00|37187.7|37037.7|37167.5|37017.5|37255.2|37105.2|37165.2|37015.2|772
1623279000000|2021-06-09 22:50:00|37167.2|37017.2|37211.4|37061.4|37283.7|37133.7|37133.4|36983.4|912
1623279300000|2021-06-09 22:55:00|37211.6|37061.6|37181.6|37031.6|37220.7|37070.7|37154.7|37004.7|834
1623279600000|2021-06-09 23:00:00|37182.3|37032.3|37088|36938|37182.3|37032.3|37045.3|36895.3|855
1623279900000|2021-06-09 23:05:00|37088.1|36938.1|37248.9|37098.9|37254.6|37104.6|37084.5|36934.5|774
1623280200000|2021-06-09 23:10:00|37248.8|37098.8|37355.1|37205.1|37448|37298|37231.1|37081.1|751
1623280500000|2021-06-09 23:15:00|37354.2|37204.2|37304.9|37154.9|37354.2|37204.2|37228.1|37078.1|897
1623280800000|2021-06-09 23:20:00|37305.6|37155.6|37348.8|37198.8|37350|37200|37255.2|37105.2|673
1623281100000|2021-06-09 23:25:00|37349.3|37199.3|37476.1|37326.1|37477.9|37327.9|37294.7|37144.7|877
1623281400000|2021-06-09 23:30:00|37480.7|37330.7|37498.6|37348.6|37522.1|37372.1|37434.2|37284.2|923
1623281700000|2021-06-09 23:35:00|37499.2|37349.2|37584.6|37434.6|37586.1|37436.1|37498.1|37348.1|920
1623282000000|2021-06-09 23:40:00|37584.1|37434.1|37468.9|37318.9|37602.4|37452.4|37465.3|37315.3|895
1623282300000|2021-06-09 23:45:00|37478.4|37328.4|37507.6|37357.6|37530.8|37380.8|37399.4|37249.4|952
1623282600000|2021-06-09 23:50:00|37508.2|37358.2|37427.7|37277.7|37510.7|37360.7|37390|37240|906
1623282900000|2021-06-09 23:55:00|37427.6|37277.6|37448.8|37298.8|37449.2|37299.2|37320.1|37170.1|919
1623283200000|2021-06-10 00:00:00|37449.8|37299.8|37459.5|37309.5|37724.4|37574.4|37351.1|37201.1|1137
1623283500000|2021-06-10 00:05:00|37463|37313|37365.4|37215.4|37513.3|37363.3|37312.6|37162.6|1007
1623283800000|2021-06-10 00:10:00|37367.2|37217.2|37180.2|37030.2|37420|37270|37121.3|36971.3|1040
1623284100000|2021-06-10 00:15:00|37183.9|37033.9|37087.7|36937.7|37238.8|37088.8|37046.9|36896.9|1017
1623284400000|2021-06-10 00:20:00|37086.7|36936.7|37090.9|36940.9|37099.7|36949.7|36954.4|36804.4|1022
1623284700000|2021-06-10 00:25:00|37092.6|36942.6|37248.8|37098.8|37279.5|37129.5|37092.6|36942.6|1005
1623285000000|2021-06-10 00:30:00|37249|37099|37194.7|37044.7|37329.1|37179.1|37163.4|37013.4|980
1623285300000|2021-06-10 00:35:00|37193.3|37043.3|37137.2|36987.2|37249.7|37099.7|37135.8|36985.8|865
1623285600000|2021-06-10 00:40:00|37137.9|36987.9|37126.1|36976.1|37184.7|37034.7|37091.3|36941.3|918
1623285900000|2021-06-10 00:45:00|37126.6|36976.6|37148.5|36998.5|37186.8|37036.8|37065.5|36915.5|936
1623286200000|2021-06-10 00:50:00|37148.7|36998.7|37204.2|37054.2|37230|37080|37111.9|36961.9|911
1623286500000|2021-06-10 00:55:00|37204.7|37054.7|37044.5|36894.5|37222.7|37072.7|37033.7|36883.7|939
1623286800000|2021-06-10 01:00:00|37044.7|36894.7|37161.4|37011.4|37188.2|37038.2|37042.3|36892.3|913
1623287100000|2021-06-10 01:05:00|37160.8|37010.8|37308.1|37158.1|37332.6|37182.6|37158.2|37008.2|954
1623287400000|2021-06-10 01:10:00|37306.9|37156.9|37365.6|37215.6|37408|37258|37293.8|37143.8|902
1623287700000|2021-06-10 01:15:00|37365.8|37215.8|37315.3|37165.3|37365.8|37215.8|37303.2|37153.2|927
1623288000000|2021-06-10 01:20:00|37315.5|37165.5|37272.6|37122.6|37320.8|37170.8|37241.6|37091.6|824
1623288300000|2021-06-10 01:25:00|37273.9|37123.9|37286.4|37136.4|37288.4|37138.4|37237.8|37087.8|851
1623288600000|2021-06-10 01:30:00|37287|37137|37243.9|37093.9|37297|37147|37231.2|37081.2|782
1623288900000|2021-06-10 01:35:00|37244.5|37094.5|37187.6|37037.6|37247.7|37097.7|37181|37031|728
1623289200000|2021-06-10 01:40:00|37188.7|37038.7|37162.7|37012.7|37188.8|37038.8|37129.5|36979.5|901
1623289500000|2021-06-10 01:45:00|37156|37006|37238.2|37088.2|37253.4|37103.4|37150.7|37000.7|858
1623289800000|2021-06-10 01:50:00|37234.8|37084.8|36991.4|36841.4|37258.7|37108.7|36983.8|36833.8|1015
1623290100000|2021-06-10 01:55:00|36982.8|36832.8|36980.1|36830.1|37075.8|36925.8|36973.4|36823.4|1043
1623290400000|2021-06-10 02:00:00|36980.3|36830.3|36885.1|36735.1|36994.2|36844.2|36854.5|36704.5|975
1623290700000|2021-06-10 02:05:00|36885.5|36735.5|36996.3|36846.3|37021.1|36871.1|36882.5|36732.5|969
1623291000000|2021-06-10 02:10:00|36994.8|36844.8|36962.3|36812.3|37028.8|36878.8|36941.7|36791.7|803
1623291300000|2021-06-10 02:15:00|36963|36813|37009|36859|37009|36859|36922.8|36772.8|794
1623291600000|2021-06-10 02:20:00|37010.3|36860.3|37116|36966|37138.4|36988.4|36989.7|36839.7|842
1623291900000|2021-06-10 02:25:00|37116.5|36966.5|37009.9|36859.9|37124.2|36974.2|37009.1|36859.1|876
1623292200000|2021-06-10 02:30:00|37011.7|36861.7|36971.1|36821.1|37054.4|36904.4|36928.9|36778.9|866
1623292500000|2021-06-10 02:35:00|36971.7|36821.7|37064.5|36914.5|37100.4|36950.4|36970.4|36820.4|908
1623292800000|2021-06-10 02:40:00|37064.8|36914.8|37025.2|36875.2|37068.2|36918.2|37015.2|36865.2|833
1623293100000|2021-06-10 02:45:00|37025|36875|37132.5|36982.5|37152.5|37002.5|36996.9|36846.9|864
1623293400000|2021-06-10 02:50:00|37132.6|36982.6|37130.8|36980.8|37180.4|37030.4|37119.7|36969.7|635
1623293700000|2021-06-10 02:55:00|37130.3|36980.3|37191.2|37041.2|37193.3|37043.3|37116.5|36966.5|708
1623294000000|2021-06-10 03:00:00|37192.3|37042.3|37379.9|37229.9|37388.6|37238.6|37192.3|37042.3|990
1623294300000|2021-06-10 03:05:00|37379.6|37229.6|37458.8|37308.8|37473.1|37323.1|37361.6|37211.6|876
1623294600000|2021-06-10 03:10:00|37458.5|37308.5|37462.7|37312.7|37469.8|37319.8|37421.7|37271.7|825
1623294900000|2021-06-10 03:15:00|37464.2|37314.2|37393|37243|37526.5|37376.5|37372.3|37222.3|916
1623295200000|2021-06-10 03:20:00|37392.3|37242.3|37395.4|37245.4|37409.4|37259.4|37339.2|37189.2|886
1623295500000|2021-06-10 03:25:00|37397.4|37247.4|37322.7|37172.7|37400.2|37250.2|37303.2|37153.2|848
1623295800000|2021-06-10 03:30:00|37323.2|37173.2|37317.7|37167.7|37378.2|37228.2|37274.7|37124.7|861
1623296100000|2021-06-10 03:35:00|37318.6|37168.6|37250.1|37100.1|37323.7|37173.7|37229.7|37079.7|809
1623296400000|2021-06-10 03:40:00|37251|37101|37119.4|36969.4|37253.3|37103.3|37096.6|36946.6|901
1623296700000|2021-06-10 03:45:00|37119.5|36969.5|37104.5|36954.5|37162.3|37012.3|37064.5|36914.5|843
1623297000000|2021-06-10 03:50:00|37104.6|36954.6|37058.8|36908.8|37154|37004|37040.4|36890.4|776
1623297300000|2021-06-10 03:55:00|37058.2|36908.2|37047.5|36897.5|37100.5|36950.5|37041.9|36891.9|860
1623297600000|2021-06-10 04:00:00|37047.9|36897.9|37111|36961|37138.1|36988.1|36994.4|36844.4|859
1623297900000|2021-06-10 04:05:00|37110.8|36960.8|37174.4|37024.4|37211.6|37061.6|37100|36950|872
1623298200000|2021-06-10 04:10:00|37174.1|37024.1|37284.9|37134.9|37290.9|37140.9|37152.5|37002.5|854
1623298500000|2021-06-10 04:15:00|37285.2|37135.2|37174|37024|37287.2|37137.2|37146.2|36996.2|849
1623298800000|2021-06-10 04:20:00|37175.2|37025.2|37085.9|36935.9|37187.3|37037.3|37058.5|36908.5|884
1623299100000|2021-06-10 04:25:00|37087.1|36937.1|36955.1|36805.1|37099.7|36949.7|36947.1|36797.1|906
1623299400000|2021-06-10 04:30:00|36955|36805|36917|36767|37030.4|36880.4|36895.5|36745.5|947
1623299700000|2021-06-10 04:35:00|36917.2|36767.2|36784.4|36634.4|36971.2|36821.2|36763.1|36613.1|960
1623300000000|2021-06-10 04:40:00|36783.1|36633.1|36800.4|36650.4|36894.8|36744.8|36780.8|36630.8|850
1623300300000|2021-06-10 04:45:00|36798.6|36648.6|36869.1|36719.1|36901.6|36751.6|36798.4|36648.4|858
1623300600000|2021-06-10 04:50:00|36867.3|36717.3|36803.8|36653.8|36927.3|36777.3|36792.9|36642.9|726
1623300900000|2021-06-10 04:55:00|36804.9|36654.9|36873.9|36723.9|36897.1|36747.1|36803.4|36653.4|804
1623301200000|2021-06-10 05:00:00|36873.7|36723.7|36932.5|36782.5|36942.6|36792.6|36806.7|36656.7|857
1623301500000|2021-06-10 05:05:00|36932.6|36782.6|36900.9|36750.9|36994|36844|36899.3|36749.3|818
1623301800000|2021-06-10 05:10:00|36899.7|36749.7|36944.6|36794.6|37019.2|36869.2|36887.2|36737.2|875
1623302100000|2021-06-10 05:15:00|36943.8|36793.8|36849.5|36699.5|37005|36855|36842.3|36692.3|833
1623302400000|2021-06-10 05:20:00|36847.9|36697.9|36732.7|36582.7|36862.8|36712.8|36645.2|36495.2|930
1623302700000|2021-06-10 05:25:00|36732|36582|36688.4|36538.4|36793.8|36643.8|36644|36494|916
1623303000000|2021-06-10 05:30:00|36689.3|36539.3|36701.7|36551.7|36758.6|36608.6|36619.4|36469.4|949
1623303300000|2021-06-10 05:35:00|36702.7|36552.7|36745.7|36595.7|36777.9|36627.9|36689|36539|751
1623303600000|2021-06-10 05:40:00|36744.8|36594.8|36760.2|36610.2|36841.3|36691.3|36736.7|36586.7|775
1623303900000|2021-06-10 05:45:00|36761.2|36611.2|36790.4|36640.4|36803.6|36653.6|36759.3|36609.3|583
1623304200000|2021-06-10 05:50:00|36790.1|36640.1|36724.7|36574.7|36813.4|36663.4|36698|36548|630
1623304500000|2021-06-10 05:55:00|36724.9|36574.9|36899.2|36749.2|36946.8|36796.8|36704.8|36554.8|852
1623304800000|2021-06-10 06:00:00|36901.9|36751.9|36758.5|36608.5|36901.9|36751.9|36736.2|36586.2|736
1623305100000|2021-06-10 06:05:00|36757.7|36607.7|36691.8|36541.8|36820.9|36670.9|36685.9|36535.9|895
1623305400000|2021-06-10 06:10:00|36694.9|36544.9|36694|36544|36739.2|36589.2|36647.3|36497.3|820
1623305700000|2021-06-10 06:15:00|36694.1|36544.1|36765.4|36615.4|36808.2|36658.2|36683.6|36533.6|741
1623306000000|2021-06-10 06:20:00|36766.2|36616.2|36832|36682|36857.1|36707.1|36730.1|36580.1|837
1623306300000|2021-06-10 06:25:00|36831.9|36681.9|36865.6|36715.6|36866.4|36716.4|36775.8|36625.8|729
1623306600000|2021-06-10 06:30:00|36865.7|36715.7|37038.3|36888.3|37123.5|36973.5|36843.6|36693.6|896
1623306900000|2021-06-10 06:35:00|37036.6|36886.6|36895.7|36745.7|37036.6|36886.6|36895.7|36745.7|789
1623307200000|2021-06-10 06:40:00|36895.1|36745.1|36802.3|36652.3|36910.5|36760.5|36754.6|36604.6|914
1623307500000|2021-06-10 06:45:00|36800.1|36650.1|36910.3|36760.3|36921.8|36771.8|36719.1|36569.1|998
1623307800000|2021-06-10 06:50:00|36909.9|36759.9|36823.6|36673.6|36943.3|36793.3|36802.6|36652.6|887
1623308100000|2021-06-10 06:55:00|36825.4|36675.4|36834.3|36684.3|36842|36692|36761.4|36611.4|683
1623308400000|2021-06-10 07:00:00|36833.4|36683.4|36746.8|36596.8|36835.4|36685.4|36717.4|36567.4|801
1623308700000|2021-06-10 07:05:00|36746.1|36596.1|36882.6|36732.6|36898|36748|36744.7|36594.7|756
1623309000000|2021-06-10 07:10:00|36880.9|36730.9|36953.4|36803.4|36964|36814|36863.5|36713.5|843
1623309300000|2021-06-10 07:15:00|36953.5|36803.5|37002|36852|37048.5|36898.5|36933.2|36783.2|881
1623309600000|2021-06-10 07:20:00|37000.9|36850.9|36925.2|36775.2|37003.4|36853.4|36889.1|36739.1|801
1623309900000|2021-06-10 07:25:00|36925|36775|36943.2|36793.2|36947.6|36797.6|36870|36720|673
1623310200000|2021-06-10 07:30:00|36943.3|36793.3|36837.6|36687.6|36944.8|36794.8|36836.5|36686.5|765
1623310500000|2021-06-10 07:35:00|36837.2|36687.2|36895|36745|36898.6|36748.6|36830.1|36680.1|830
1623310800000|2021-06-10 07:40:00|36894.8|36744.8|36884.2|36734.2|36900.5|36750.5|36839|36689|672
1623311100000|2021-06-10 07:45:00|36884.4|36734.4|37031|36881|37035.7|36885.7|36884.4|36734.4|824
1623311400000|2021-06-10 07:50:00|37030.5|36880.5|36948.4|36798.4|37030.8|36880.8|36938.3|36788.3|886
1623311700000|2021-06-10 07:55:00|36948.2|36798.2|37055.2|36905.2|37057.2|36907.2|36947.4|36797.4|617
1623312000000|2021-06-10 08:00:00|37054.1|36904.1|36882.9|36732.9|37054.1|36904.1|36865.8|36715.8|843
1623312300000|2021-06-10 08:05:00|36883.5|36733.5|36829.8|36679.8|36906.7|36756.7|36798.5|36648.5|928
1623312600000|2021-06-10 08:10:00|36823.4|36673.4|36893.7|36743.7|36901|36751|36823.3|36673.3|800
1623312900000|2021-06-10 08:15:00|36894.3|36744.3|36978.4|36828.4|36984.1|36834.1|36835.9|36685.9|861
1623313200000|2021-06-10 08:20:00|36977.5|36827.5|36997.6|36847.6|37004.8|36854.8|36932.1|36782.1|687
1623313500000|2021-06-10 08:25:00|36996.8|36846.8|36920.3|36770.3|37027.9|36877.9|36917.9|36767.9|817
1623313800000|2021-06-10 08:30:00|36920.8|36770.8|36827.4|36677.4|36959.9|36809.9|36795.5|36645.5|899
1623314100000|2021-06-10 08:35:00|36827.3|36677.3|36561.7|36411.7|36833.6|36683.6|36502.1|36352.1|1008
1623314400000|2021-06-10 08:40:00|36565.6|36415.6|36559|36409|36632.3|36482.3|36487|36337|958
1623314700000|2021-06-10 08:45:00|36559.8|36409.8|36506.3|36356.3|36588.5|36438.5|36421.6|36271.6|1051
1623315000000|2021-06-10 08:50:00|36510.7|36360.7|36541.5|36391.5|36604.8|36454.8|36468.6|36318.6|976
1623315300000|2021-06-10 08:55:00|36541.6|36391.6|36487.3|36337.3|36568.9|36418.9|36452.4|36302.4|902
1623315600000|2021-06-10 09:00:00|36486.7|36336.7|36452.9|36302.9|36540.2|36390.2|36394|36244|926
1623315900000|2021-06-10 09:05:00|36454.6|36304.6|36435.6|36285.6|36464.3|36314.3|36395.4|36245.4|962
1623316200000|2021-06-10 09:10:00|36435.3|36285.3|36384.9|36234.9|36457.7|36307.7|36339.7|36189.7|939
1623316500000|2021-06-10 09:15:00|36385.7|36235.7|36461.7|36311.7|36507.9|36357.9|36385.7|36235.7|833
1623316800000|2021-06-10 09:20:00|36461.3|36311.3|36422.5|36272.5|36509.1|36359.1|36413.3|36263.3|845
1623317100000|2021-06-10 09:25:00|36422.9|36272.9|36506.5|36356.5|36514.5|36364.5|36422.9|36272.9|846
1623317400000|2021-06-10 09:30:00|36504.9|36354.9|37058.5|36908.5|37071.5|36921.5|36479.2|36329.2|1127
1623317700000|2021-06-10 09:35:00|37053.8|36903.8|37170.8|37020.8|37358.9|37208.9|37053|36903|1121
1623318000000|2021-06-10 09:40:00|37172|37022|37224.8|37074.8|37232.3|37082.3|37067.9|36917.9|945
1623318300000|2021-06-10 09:45:00|37225|37075|37377|37227|37401.8|37251.8|37155.8|37005.8|980
1623318600000|2021-06-10 09:50:00|37376.8|37226.8|37472.1|37322.1|37511.5|37361.5|37331.1|37181.1|954
1623318900000|2021-06-10 09:55:00|37471.7|37321.7|37505|37355|37616.2|37466.2|37401.8|37251.8|936
1623319200000|2021-06-10 10:00:00|37504.9|37354.9|38330.6|38180.6|38360.4|38210.4|37437.5|37287.5|1060
1623319500000|2021-06-10 10:05:00|38325.1|38175.1|38298.7|38148.7|38448.5|38298.5|38168.7|38018.7|1044
1623319800000|2021-06-10 10:10:00|38298.3|38148.3|38211.3|38061.3|38301.5|38151.5|38182.6|38032.6|825
1623320100000|2021-06-10 10:15:00|38212.1|38062.1|38305.8|38155.8|38327.2|38177.2|38187.7|38037.7|833
1623320400000|2021-06-10 10:20:00|38305.7|38155.7|38281.7|38131.7|38387.4|38237.4|38266.9|38116.9|851
1623320700000|2021-06-10 10:25:00|38281.8|38131.8|38227|38077|38317.4|38167.4|38161.8|38011.8|946
1623321000000|2021-06-10 10:30:00|38225.3|38075.3|38288.9|38138.9|38343.4|38193.4|38136.8|37986.8|938
1623321300000|2021-06-10 10:35:00|38288.6|38138.6|38254.7|38104.7|38296.8|38146.8|38203.9|38053.9|991
1623321600000|2021-06-10 10:40:00|38255.8|38105.8|38190.4|38040.4|38336.5|38186.5|38187.7|38037.7|918
1623321900000|2021-06-10 10:45:00|38189.6|38039.6|38008.4|37858.4|38215.5|38065.5|37917.1|37767.1|1005
1623322200000|2021-06-10 10:50:00|38003.3|37853.3|38007.3|37857.3|38057.3|37907.3|37958.1|37808.1|956
1623322500000|2021-06-10 10:55:00|38005.3|37855.3|37917.5|37767.5|38034.5|37884.5|37896.7|37746.7|1008
1623322800000|2021-06-10 11:00:00|37917.9|37767.9|37958.7|37808.7|38034.4|37884.4|37874.5|37724.5|971
1623323100000|2021-06-10 11:05:00|37958.4|37808.4|38157.2|38007.2|38160.5|38010.5|37934.5|37784.5|926
1623323400000|2021-06-10 11:10:00|38155.4|38005.4|38106.6|37956.6|38250.4|38100.4|38070.7|37920.7|988
1623323700000|2021-06-10 11:15:00|38106.5|37956.5|38052.2|37902.2|38130.9|37980.9|38037.1|37887.1|908
1623324000000|2021-06-10 11:20:00|38051.8|37901.8|38020.5|37870.5|38052.3|37902.3|37966.9|37816.9|897
1623324300000|2021-06-10 11:25:00|38025.7|37875.7|37960.6|37810.6|38032.8|37882.8|37946.2|37796.2|813
1623324600000|2021-06-10 11:30:00|37956.7|37806.7|37898.7|37748.7|37957.4|37807.4|37832.3|37682.3|927
1623324900000|2021-06-10 11:35:00|37899.1|37749.1|37853.1|37703.1|37899.1|37749.1|37782.6|37632.6|752
1623325200000|2021-06-10 11:40:00|37853|37703|37921.8|37771.8|37932.1|37782.1|37839.4|37689.4|894
1623325500000|2021-06-10 11:45:00|37921.5|37771.5|37887|37737|37921.5|37771.5|37859.9|37709.9|772
1623325800000|2021-06-10 11:50:00|37888.8|37738.8|37900.3|37750.3|37915.1|37765.1|37788.3|37638.3|882
1623326100000|2021-06-10 11:55:00|37899.7|37749.7|37916.5|37766.5|38044.8|37894.8|37897.9|37747.9|916
1623326400000|2021-06-10 12:00:00|37916.9|37766.9|37796.3|37646.3|37983.8|37833.8|37795.9|37645.9|974
1623326700000|2021-06-10 12:05:00|37793.6|37643.6|37767.1|37617.1|37811.1|37661.1|37703.3|37553.3|930
1623327000000|2021-06-10 12:10:00|37768.6|37618.6|37796.9|37646.9|37813.3|37663.3|37727.3|37577.3|727
1623327300000|2021-06-10 12:15:00|37797.4|37647.4|37664.7|37514.7|37818|37668|37654.2|37504.2|823
1623327600000|2021-06-10 12:20:00|37664.9|37514.9|37649.1|37499.1|37670.3|37520.3|37591.1|37441.1|906
1623327900000|2021-06-10 12:25:00|37649|37499|37523|37373|37649.6|37499.6|37501|37351|958
1623328200000|2021-06-10 12:30:00|37525|37375|37686.3|37536.3|37744|37594|37502.3|37352.3|1050
1623328500000|2021-06-10 12:35:00|37684.9|37534.9|37640.1|37490.1|37769.3|37619.3|37635.4|37485.4|825
1623328800000|2021-06-10 12:40:00|37639.7|37489.7|37727.3|37577.3|37749.4|37599.4|37638.5|37488.5|804
1623329100000|2021-06-10 12:45:00|37727.5|37577.5|37970|37820|38030.5|37880.5|37723.8|37573.8|1015
1623329400000|2021-06-10 12:50:00|37966.9|37816.9|37902.9|37752.9|37999.8|37849.8|37902.9|37752.9|850
1623329700000|2021-06-10 12:55:00|37903.1|37753.1|37862.5|37712.5|37906.5|37756.5|37834.9|37684.9|852
1623330000000|2021-06-10 13:00:00|37864.1|37714.1|37774.4|37624.4|37894.9|37744.9|37712.7|37562.7|1010
1623330300000|2021-06-10 13:05:00|37771.9|37621.9|37861|37711|37889.7|37739.7|37767.1|37617.1|997
1623330600000|2021-06-10 13:10:00|37859.6|37709.6|37828.1|37678.1|37859.7|37709.7|37776.2|37626.2|848
1623330900000|2021-06-10 13:15:00|37828.2|37678.2|37628.3|37478.3|37828.9|37678.9|37590.6|37440.6|982
1623331200000|2021-06-10 13:20:00|37628|37478|37622.8|37472.8|37670.4|37520.4|37591.3|37441.3|950
1623331500000|2021-06-10 13:25:00|37622.7|37472.7|37645.1|37495.1|37654.6|37504.6|37572.7|37422.7|760
1623331800000|2021-06-10 13:30:00|37645.2|37495.2|37651.5|37501.5|37731.4|37581.4|37562|37412|678
1623332100000|2021-06-10 13:35:00|37648.3|37498.3|37746.1|37596.1|37758.8|37608.8|37607.6|37457.6|640
1623332400000|2021-06-10 13:40:00|37747.3|37597.3|37805.7|37655.7|37882.6|37732.6|37743.8|37593.8|676
1623332700000|2021-06-10 13:45:00|37806.8|37656.8|37937.1|37787.1|37983.8|37833.8|37804.7|37654.7|750
1623333000000|2021-06-10 13:50:00|37936.9|37786.9|37915.4|37765.4|37950.2|37800.2|37889|37739|837
1623333300000|2021-06-10 13:55:00|37915.2|37765.2|37931.1|37781.1|37937.2|37787.2|37899.5|37749.5|833
1623333600000|2021-06-10 14:00:00|37932.4|37782.4|38121.4|37971.4|38245.8|38095.8|37925.9|37775.9|1040
1623333900000|2021-06-10 14:05:00|38120.9|37970.9|37371.8|37221.8|38148.5|37998.5|37371.8|37221.8|1009
1623334200000|2021-06-10 14:10:00|37378.1|37228.1|37540.1|37390.1|37555.2|37405.2|37279.9|37123.3|1128
1623334500000|2021-06-10 14:15:00|37540.2|37390.2|37531.5|37381.5|37660.8|37510.8|37474.1|37324.1|1067
1623334800000|2021-06-10 14:20:00|37529.5|37379.5|37455.1|37305.1|37533|37383|37367.5|37217.5|1039
1623335100000|2021-06-10 14:25:00|37455.3|37305.3|37402.2|37252.2|37463.6|37313.6|37278.8|37128.8|1093
1623335400000|2021-06-10 14:30:00|37400.5|37250.5|37300.1|37150.1|37418.2|37268.2|37198.7|37048.7|1110
1623335700000|2021-06-10 14:35:00|37296.9|37146.9|37333.2|37183.2|37376.8|37226.8|37269|37119|1060
1623336000000|2021-06-10 14:40:00|37333.6|37183.6|37315.9|37165.9|37423.8|37273.8|37291.1|37141.1|999
1623336300000|2021-06-10 14:45:00|37317.1|37167.1|36996.6|36846.6|37343.8|37193.8|36942.5|36792.5|1049
1623336600000|2021-06-10 14:50:00|36994.6|36844.6|37248.2|37098.2|37255.5|37105.5|36886.1|36736.1|1053
1623336900000|2021-06-10 14:55:00|37255.8|37105.8|37086.5|36936.5|37271|37121|37024.6|36874.6|1056
1623337200000|2021-06-10 15:00:00|37087.2|36937.2|37075.9|36925.9|37157.8|37007.8|36977|36827|1022
1623337500000|2021-06-10 15:05:00|37076.3|36926.3|37233.4|37083.4|37246.5|37096.5|37066.4|36916.4|996
1623337800000|2021-06-10 15:10:00|37234.4|37084.4|37158.6|37008.6|37307.8|37157.8|37158.5|37008.5|942
1623338100000|2021-06-10 15:15:00|37160.3|37010.3|37173.2|37023.2|37219.9|37069.9|37102.6|36952.6|873
1623338400000|2021-06-10 15:20:00|37171.7|37021.7|37101.5|36951.5|37246.5|37096.5|37065.1|36915.1|931
1623338700000|2021-06-10 15:25:00|37102.6|36952.6|37127.6|36977.6|37218.6|37068.6|37101.7|36951.7|889
1623339000000|2021-06-10 15:30:00|37127.5|36977.5|36977.1|36827.1|37148.5|36998.5|36951.9|36801.9|1041
1623339300000|2021-06-10 15:35:00|36976.4|36826.4|36996.5|36846.5|37087|36937|36973.8|36823.8|898
1623339600000|2021-06-10 15:40:00|36996|36846|36941|36791|37011.1|36861.1|36880.9|36730.9|1010
1623339900000|2021-06-10 15:45:00|36942|36792|36807.1|36657.1|36958|36808|36768.1|36618.1|1079
1623340200000|2021-06-10 15:50:00|36806.9|36656.9|36868.7|36718.7|36901.4|36751.4|36765.7|36615.7|985
1623340500000|2021-06-10 15:55:00|36868.6|36718.6|36978.2|36828.2|37006.3|36856.3|36868.4|36718.4|1033
1623340800000|2021-06-10 16:00:00|36976.1|36826.1|36964.6|36814.6|37210.8|37060.8|36920.9|36770.9|1090
1623341100000|2021-06-10 16:05:00|36964.9|36814.9|36850.8|36700.8|37015|36865|36778.2|36628.2|1102
1623341400000|2021-06-10 16:10:00|36847.6|36697.6|36907.2|36757.2|36998|36848|36824.6|36674.6|983
1623341700000|2021-06-10 16:15:00|36907.4|36757.4|36834.7|36684.7|36914|36764|36817|36667|936
1623342000000|2021-06-10 16:20:00|36835.9|36685.9|36840|36690|36930.9|36780.9|36835.3|36685.3|890
1623342300000|2021-06-10 16:25:00|36839.3|36689.3|36814|36664|36913.2|36763.2|36790.4|36640.4|908
1623342600000|2021-06-10 16:30:00|36815.8|36665.8|36899.6|36749.6|36953.2|36803.2|36750.3|36600.3|1023
1623342900000|2021-06-10 16:35:00|36899.7|36749.7|36905.5|36755.5|37019.6|36869.6|36895|36745|864
1623343200000|2021-06-10 16:40:00|36903.7|36753.7|37021.9|36871.9|37102.6|36952.6|36898.8|36748.8|983
1623343500000|2021-06-10 16:45:00|37019.2|36869.2|36940.9|36790.9|37049|36899|36937|36787|789
1623343800000|2021-06-10 16:50:00|36940.7|36790.7|36909.1|36759.1|36967.7|36817.7|36877.2|36727.2|756
1623344100000|2021-06-10 16:55:00|36905.9|36755.9|36898.1|36748.1|36958.3|36808.3|36855.9|36705.9|835
1623344400000|2021-06-10 17:00:00|36898.2|36748.2|36977.6|36827.6|36979.9|36829.9|36850.7|36700.7|885
1623344700000|2021-06-10 17:05:00|36972.8|36822.8|36797.3|36647.3|36973.8|36823.8|36781.9|36631.9|915
1623345000000|2021-06-10 17:10:00|36798.8|36648.8|36641.2|36491.2|36806.6|36656.6|36633|36483|1005
1623345300000|2021-06-10 17:15:00|36641.5|36491.5|36752.2|36602.2|36824.1|36674.1|36640.2|36490.2|896
1623345600000|2021-06-10 17:20:00|36751.8|36601.8|36766.5|36616.5|36781.7|36631.7|36692.5|36542.5|809
1623345900000|2021-06-10 17:25:00|36766.9|36616.9|36449.2|36299.2|36774|36624|36414.5|36264.5|688
1623346200000|2021-06-10 17:30:00|36445|36295|36398.7|36248.7|36522.8|36372.8|36261.7|36111.7|1074
1623346500000|2021-06-10 17:35:00|36397.2|36247.2|36714.4|36564.4|36716.2|36566.2|36397.2|36247.2|856
1623346800000|2021-06-10 17:40:00|36714.5|36564.5|36374.5|36224.5|36798.4|36648.4|36323|36173|1058
1623347100000|2021-06-10 17:45:00|36375.8|36225.8|36570.9|36420.9|36591.8|36441.8|36366.1|36216.1|1067
1623347400000|2021-06-10 17:50:00|36567.8|36417.8|36591.5|36441.5|36613.7|36463.7|36543.5|36393.5|916
1623347700000|2021-06-10 17:55:00|36592.6|36442.6|36544.3|36394.3|36627.9|36477.9|36500.9|36350.9|875
1623348000000|2021-06-10 18:00:00|36543.9|36393.9|36650.4|36500.4|36702.4|36552.4|36509.2|36359.2|991
1623348300000|2021-06-10 18:05:00|36650.1|36500.1|36721.1|36571.1|36729.5|36579.5|36608.7|36458.7|885
1623348600000|2021-06-10 18:10:00|36721.2|36571.2|36747|36597|36784.6|36634.6|36704.3|36554.3|864
1623348900000|2021-06-10 18:15:00|36747.2|36597.2|36696.1|36546.1|36832|36682|36696|36546|856
1623349200000|2021-06-10 18:20:00|36695.5|36545.5|36752.7|36602.7|36796.8|36646.8|36689.1|36539.1|779
1623349500000|2021-06-10 18:25:00|36747.7|36597.7|36837.7|36687.7|36920.7|36770.7|36725.9|36575.9|836
1623349800000|2021-06-10 18:30:00|36836.8|36686.8|36763.9|36613.9|36846.4|36696.4|36738.3|36588.3|782
1623350100000|2021-06-10 18:35:00|36760.9|36610.9|36642.4|36492.4|36761|36611|36603.1|36453.1|923
1623350400000|2021-06-10 18:40:00|36641.8|36491.8|36761|36611|36768.8|36618.8|36641.8|36491.8|820
1623350700000|2021-06-10 18:45:00|36765.1|36615.1|36749|36599|36769.9|36619.9|36659.3|36509.3|917
1623351000000|2021-06-10 18:50:00|36748.3|36598.3|36661.2|36511.2|36748.7|36598.7|36632.8|36482.8|884
1623351300000|2021-06-10 18:55:00|36662.7|36512.7|36841.8|36691.8|36860.8|36710.8|36641.3|36491.3|836
1623351600000|2021-06-10 19:00:00|36839.9|36689.9|36802.4|36652.4|36926|36776|36786|36636|891
1623351900000|2021-06-10 19:05:00|36802.3|36652.3|36731.2|36581.2|36802.3|36652.3|36697.8|36547.8|887
1623352200000|2021-06-10 19:10:00|36738.2|36588.2|36683.9|36533.9|36772.1|36622.1|36593.6|36443.6|985
1623352500000|2021-06-10 19:15:00|36685.8|36535.8|36590.9|36440.9|36685.8|36535.8|36574.8|36424.8|809
1623352800000|2021-06-10 19:20:00|36590.7|36440.7|36571.9|36421.9|36607.4|36457.4|36523.9|36373.9|802
1623353100000|2021-06-10 19:25:00|36569.7|36419.7|36569.5|36419.5|36576.3|36426.3|36504.2|36354.2|946
1623353400000|2021-06-10 19:30:00|36570.5|36420.5|36641.3|36491.3|36648.9|36498.9|36455.3|36305.3|1027
1623353700000|2021-06-10 19:35:00|36641.4|36491.4|36736.5|36586.5|36764|36614|36640.7|36490.7|895
1623354000000|2021-06-10 19:40:00|36736.4|36586.4|36721.8|36571.8|36758.5|36608.5|36698.5|36548.5|892
1623354300000|2021-06-10 19:45:00|36722.2|36572.2|36806.3|36656.3|36837.5|36687.5|36627.9|36477.9|1008
1623354600000|2021-06-10 19:50:00|36806.4|36656.4|36832.1|36682.1|36845.8|36695.8|36801.3|36651.3|839
1623354900000|2021-06-10 19:55:00|36835|36685|36765.1|36615.1|36840.1|36690.1|36754.6|36604.6|819
1623355200000|2021-06-10 20:00:00|36764.7|36614.7|36457.9|36307.9|36780.4|36630.4|36457.9|36307.9|1034
1623355500000|2021-06-10 20:05:00|36450.9|36300.9|36394.1|36244.1|36521.2|36371.2|36331.9|36181.9|1025
1623355800000|2021-06-10 20:10:00|36395.4|36245.4|36253.2|36103.2|36396|36246|36218.4|36068.4|1038
1623356100000|2021-06-10 20:15:00|36251.9|36101.9|36071.8|35921.8|36315.3|36165.3|35995.6|35845.6|1075
1623356400000|2021-06-10 20:20:00|36068|35918|36141.1|35991.1|36169|36019|35974|35824|946
1623356700000|2021-06-10 20:25:00|36140.8|35990.8|36106.6|35956.6|36163.1|36013.1|36029.7|35879.7|974
1623357000000|2021-06-10 20:30:00|36106.8|35956.8|35931.9|35781.9|36121.7|35971.7|35895|35745|997
1623357300000|2021-06-10 20:35:00|35933|35783|36024.4|35874.4|36098.5|35948.5|35897.8|35747.8|963
1623357600000|2021-06-10 20:40:00|36023.5|35873.5|36157.3|36007.3|36164|36014|36020.6|35870.6|924
1623357900000|2021-06-10 20:45:00|36157.1|36007.1|36359.3|36209.3|36392.6|36242.6|36157.1|36007.1|934
1623358200000|2021-06-10 20:50:00|36359.4|36209.4|36434.1|36284.1|36443.9|36293.9|36306.8|36156.8|872
1623358500000|2021-06-10 20:55:00|36433.8|36283.8|36551.2|36401.2|36551.2|36401.2|36400.2|36250.2|938
1623358800000|2021-06-10 21:00:00|36551|36401|36450.3|36300.3|36563.1|36413.1|36450.3|36300.3|834
1623359100000|2021-06-10 21:05:00|36447.8|36297.8|36405.3|36255.3|36456.2|36306.2|36379|36229|682
1623359400000|2021-06-10 21:10:00|36405.4|36255.4|36275.3|36125.3|36408.9|36258.9|36246.4|36096.4|787
1623359700000|2021-06-10 21:15:00|36275.2|36125.2|36492.3|36342.3|36493.3|36343.3|36275.1|36125.1|808
1623360000000|2021-06-10 21:20:00|36492.4|36342.4|36563|36413|36568.6|36418.6|36423.4|36273.4|812
1623360300000|2021-06-10 21:25:00|36563.5|36413.5|36708.4|36558.4|36770|36620|36563.5|36413.5|905
1623360600000|2021-06-10 21:30:00|36707.9|36557.9|36710.2|36560.2|36710.2|36560.2|36648.7|36498.7|631
1623360900000|2021-06-10 21:35:00|36706.9|36556.9|36799|36649|36799|36649|36644.5|36494.5|761
1623361200000|2021-06-10 21:40:00|36799.6|36649.6|36756.6|36606.6|36801.2|36651.2|36714.2|36564.2|714
1623361500000|2021-06-10 21:45:00|36756.5|36606.5|36687.7|36537.7|36756.8|36606.8|36658.5|36508.5|833
1623361800000|2021-06-10 21:50:00|36687.6|36537.6|36723.2|36573.2|36780.1|36630.1|36686.5|36536.5|757
1623362100000|2021-06-10 21:55:00|36723.1|36573.1|36778.1|36628.1|36780.4|36630.4|36682.6|36532.6|556
1623362400000|2021-06-10 22:00:00|36778.4|36628.4|36731.4|36581.4|36801.5|36651.5|36695.1|36545.1|711
1623362700000|2021-06-10 22:05:00|36731.2|36581.2|36781.7|36631.7|36789|36639|36720.2|36570.2|615
1623363000000|2021-06-10 22:10:00|36776.3|36626.3|36953.9|36803.9|36954.1|36804.1|36742.1|36592.1|854
1623363300000|2021-06-10 22:15:00|36953.6|36803.6|37040.5|36890.5|37125.5|36975.5|36953.6|36803.6|1023
1623363600000|2021-06-10 22:20:00|37041.2|36891.2|36946.4|36796.4|37043.7|36893.7|36878.3|36728.3|1001
1623363900000|2021-06-10 22:25:00|36946.8|36796.8|36868|36718|36967.5|36817.5|36809.7|36659.7|879
1623364200000|2021-06-10 22:30:00|36868.7|36718.7|36791.3|36641.3|36872|36722|36779.4|36629.4|937
1623364500000|2021-06-10 22:35:00|36791.6|36641.6|36692.2|36542.2|36827|36677|36680.2|36530.2|916
1623364800000|2021-06-10 22:40:00|36694.5|36544.5|36763.9|36613.9|36782.1|36632.1|36691.5|36541.5|881
1623365100000|2021-06-10 22:45:00|36762.4|36612.4|36821.3|36671.3|36864.5|36714.5|36750.2|36600.2|850
1623365400000|2021-06-10 22:50:00|36821.4|36671.4|36923.5|36773.5|36928.6|36778.6|36817|36667|788
1623365700000|2021-06-10 22:55:00|36925.1|36775.1|36917.9|36767.9|36956.3|36806.3|36898.2|36748.2|905
1623366000000|2021-06-10 23:00:00|36918.2|36768.2|36872.5|36722.5|36996.4|36846.4|36829.7|36679.7|806
1623366300000|2021-06-10 23:05:00|36870.6|36720.6|36939.2|36789.2|36996.9|36846.9|36868.3|36718.3|810
1623366600000|2021-06-10 23:10:00|36939.1|36789.1|36930.8|36780.8|36954.4|36804.4|36882.8|36732.8|794
1623366900000|2021-06-10 23:15:00|36930.7|36780.7|36882.6|36732.6|36940.6|36790.6|36832.3|36682.3|905
1623367200000|2021-06-10 23:20:00|36882|36732|36852.6|36702.6|36901.4|36751.4|36819.7|36669.7|837
1623367500000|2021-06-10 23:25:00|36854.4|36704.4|36870.2|36720.2|36948.3|36798.3|36854|36704|860
1623367800000|2021-06-10 23:30:00|36870.4|36720.4|36891|36741|36925.3|36775.3|36870.4|36720.4|922
1623368100000|2021-06-10 23:35:00|36890.9|36740.9|37002.8|36852.8|37008.7|36858.7|36886|36736|892
1623368400000|2021-06-10 23:40:00|37000.8|36850.8|36969.1|36819.1|37053.1|36903.1|36964.4|36814.4|884
1623368700000|2021-06-10 23:45:00|36969|36819|36911.8|36761.8|36972.2|36822.2|36863.8|36713.8|881
1623369000000|2021-06-10 23:50:00|36912.9|36762.9|36947.9|36797.9|36978.1|36828.1|36893.4|36743.4|871
1623369300000|2021-06-10 23:55:00|36946.4|36796.4|36758.1|36608.1|36946.6|36796.6|36707.1|36557.1|954
1623369600000|2021-06-11 00:00:00|36761.2|36611.2|36548.5|36398.5|36837.6|36687.6|36425|36275|1059
1623369900000|2021-06-11 00:05:00|36547.1|36397.1|36984.1|36834.1|37017.5|36867.5|36493.8|36343.8|1098
1623370200000|2021-06-11 00:10:00|36982|36832|37108.3|36958.3|37314.7|37164.7|36974.3|36824.3|1126
1623370500000|2021-06-11 00:15:00|37112.2|36962.2|37081|36931|37263.5|37113.5|37065.2|36915.2|1031
1623370800000|2021-06-11 00:20:00|37080.1|36930.1|37015.1|36865.1|37122.1|36972.1|36947.9|36797.9|1048
1623371100000|2021-06-11 00:25:00|37015.5|36865.5|36783.6|36633.6|37016|36866|36775.5|36625.5|998
1623371400000|2021-06-11 00:30:00|36784.3|36634.3|36712.9|36562.9|36841.5|36691.5|36618.9|36468.9|1091
1623371700000|2021-06-11 00:35:00|36718.4|36568.4|36551.2|36401.2|36720.7|36570.7|36496.3|36346.3|1018
1623372000000|2021-06-11 00:40:00|36554.6|36404.6|36655.4|36505.4|36720.2|36570.2|36553.7|36403.7|1016
1623372300000|2021-06-11 00:45:00|36654.9|36504.9|36621.4|36471.4|36729.9|36579.9|36599.1|36449.1|957
1623372600000|2021-06-11 00:50:00|36622.1|36472.1|36675.9|36525.9|36705.7|36555.7|36622.1|36472.1|863
1623372900000|2021-06-11 00:55:00|36673.1|36523.1|36493.4|36343.4|36737|36587|36445.5|36295.5|945
1623373200000|2021-06-11 01:00:00|36494.8|36344.8|36399.5|36249.5|36567.2|36417.2|36342.6|36192.6|1079
1623373500000|2021-06-11 01:05:00|36399|36249|36262.4|36112.4|36410.4|36260.4|36257.3|36107.3|1051
1623373800000|2021-06-11 01:10:00|36262.3|36112.3|36290.5|36140.5|36303.5|36153.5|36171.7|36021.7|1016
1623374100000|2021-06-11 01:15:00|36293.9|36143.9|36227.1|36077.1|36388.7|36238.7|36205.8|36055.8|993
1623374400000|2021-06-11 01:20:00|36228.2|36078.2|36316|36166|36375.3|36225.3|36228.2|36078.2|932
1623374700000|2021-06-11 01:25:00|36316.3|36166.3|36157.8|36007.8|36338.3|36188.3|36041.8|35891.8|1008
1623375000000|2021-06-11 01:30:00|36156.9|36006.9|36243.2|36093.2|36330.3|36180.3|36156.9|36006.9|893
1623375300000|2021-06-11 01:35:00|36243.8|36093.8|36314.9|36164.9|36345.7|36195.7|36240.6|36090.6|878
1623375600000|2021-06-11 01:40:00|36321.8|36171.8|36344.2|36194.2|36377.6|36227.6|36284.1|36134.1|875
1623375900000|2021-06-11 01:45:00|36344|36194|36441.8|36291.8|36497.9|36347.9|36338.7|36188.7|931
1623376200000|2021-06-11 01:50:00|36439.3|36289.3|36403.1|36253.1|36441|36291|36298.5|36148.5|959
1623376500000|2021-06-11 01:55:00|36402.1|36252.1|36379|36229|36418|36268|36334.8|36184.8|938
1623376800000|2021-06-11 02:00:00|36378.7|36228.7|36200.8|36050.8|36400.3|36250.3|36200.2|36050.2|993
1623377100000|2021-06-11 02:05:00|36200|36050|36264.5|36114.5|36267.3|36117.3|36169.3|36019.3|904
1623377400000|2021-06-11 02:10:00|36266|36116|36185.5|36035.5|36314.1|36164.1|36104|35954|991
1623377700000|2021-06-11 02:15:00|36185.4|36035.4|36134|35984|36224.7|36074.7|36053.7|35903.7|965
1623378000000|2021-06-11 02:20:00|36134.6|35984.6|36194.2|36044.2|36262.4|36112.4|36132|35982|924
1623378300000|2021-06-11 02:25:00|36193.1|36043.1|36196.9|36046.9|36284.7|36134.7|36186.3|36036.3|833
1623378600000|2021-06-11 02:30:00|36196.8|36046.8|36318.4|36168.4|36371.1|36221.1|36191.5|36041.5|899
1623378900000|2021-06-11 02:35:00|36319.6|36169.6|36256.3|36106.3|36321.2|36171.2|36243.2|36093.2|826
1623379200000|2021-06-11 02:40:00|36256.8|36106.8|36319|36169|36320|36170|36212.3|36062.3|879
1623379500000|2021-06-11 02:45:00|36317.1|36167.1|36344.3|36194.3|36370.8|36220.8|36281.8|36131.8|705
1623379800000|2021-06-11 02:50:00|36344.6|36194.6|36401.4|36251.4|36402.2|36252.2|36308.5|36158.5|876
1623380100000|2021-06-11 02:55:00|36401.6|36251.6|36428.9|36278.9|36437.8|36287.8|36376.6|36226.6|902
1623380400000|2021-06-11 03:00:00|36431.4|36281.4|36769.2|36619.2|36847.4|36697.4|36418.5|36268.5|1077
1623380700000|2021-06-11 03:05:00|36770.2|36620.2|36853.4|36703.4|36870.6|36720.6|36694|36544|1004
1623381000000|2021-06-11 03:10:00|36853.2|36703.2|36784|36634|36874.6|36724.6|36773.4|36623.4|873
1623381300000|2021-06-11 03:15:00|36784.2|36634.2|36861.9|36711.9|36986.2|36836.2|36778.5|36628.5|997
1623381600000|2021-06-11 03:20:00|36862.4|36712.4|36820.1|36670.1|36864.6|36714.6|36798.7|36648.7|722
1623381900000|2021-06-11 03:25:00|36821.3|36671.3|36758.2|36608.2|36835.3|36685.3|36757.5|36607.5|823
1623382200000|2021-06-11 03:30:00|36757.6|36607.6|36676.9|36526.9|36762.4|36612.4|36670.1|36520.1|882
1623382500000|2021-06-11 03:35:00|36676.7|36526.7|36702|36552|36728.5|36578.5|36656|36506|817
1623382800000|2021-06-11 03:40:00|36701.4|36551.4|36763.9|36613.9|36763.9|36613.9|36700.2|36550.2|764
1623383100000|2021-06-11 03:45:00|36764|36614|36750.3|36600.3|36820.6|36670.6|36734.9|36584.9|718
1623383400000|2021-06-11 03:50:00|36749.8|36599.8|36732.2|36582.2|36812.7|36662.7|36732.2|36582.2|671
1623383700000|2021-06-11 03:55:00|36731.7|36581.7|36848.1|36698.1|36864.4|36714.4|36731.2|36581.2|737
1623384000000|2021-06-11 04:00:00|36847.7|36697.7|36953.5|36803.5|36968.1|36818.1|36838.2|36688.2|957
1623384300000|2021-06-11 04:05:00|36952.4|36802.4|36883.4|36733.4|36953.4|36803.4|36876.1|36726.1|807
1623384600000|2021-06-11 04:10:00|36881.6|36731.6|36887.3|36737.3|36910.7|36760.7|36879.5|36729.5|852
1623384900000|2021-06-11 04:15:00|36887.8|36737.8|36880.3|36730.3|36901.5|36751.5|36835.6|36685.6|850
1623385200000|2021-06-11 04:20:00|36881|36731|36753.1|36603.1|36882|36732|36739.8|36589.8|891
1623385500000|2021-06-11 04:25:00|36755.1|36605.1|36758.7|36608.7|36815.2|36665.2|36752.6|36602.6|852
1623385800000|2021-06-11 04:30:00|36758.4|36608.4|36874.8|36724.8|36881.7|36731.7|36757.4|36607.4|769
1623386100000|2021-06-11 04:35:00|36874.9|36724.9|37083|36933|37083|36933|36862.7|36712.7|970
1623386400000|2021-06-11 04:40:00|37084.4|36934.4|37018.6|36868.6|37094.5|36944.5|36980|36830|925
1623386700000|2021-06-11 04:45:00|37017.6|36867.6|37009|36859|37024.8|36874.8|36975.4|36825.4|861
1623387000000|2021-06-11 04:50:00|37008.8|36858.8|37117.9|36967.9|37183.8|37033.8|37008.4|36858.4|905
1623387300000|2021-06-11 04:55:00|37116.4|36966.4|37122.4|36972.4|37135.9|36985.9|37053.1|36903.1|863
1623387600000|2021-06-11 05:00:00|37122.5|36972.5|37270.5|37120.5|37272|37122|37115.7|36965.7|974
1623387900000|2021-06-11 05:05:00|37270.3|37120.3|37358.5|37208.5|37377|37227|37268.7|37118.7|887
1623388200000|2021-06-11 05:10:00|37359.2|37209.2|37299.5|37149.5|37359.5|37209.5|37277.1|37127.1|798
1623388500000|2021-06-11 05:15:00|37301|37151|37270.7|37120.7|37460.9|37310.9|37268.8|37118.8|900
1623388800000|2021-06-11 05:20:00|37266.2|37116.2|37203|37053|37266.2|37116.2|37173.7|37023.7|726
1623389100000|2021-06-11 05:25:00|37202.2|37052.2|37160.7|37010.7|37211.7|37061.7|37157.2|37007.2|626
1623389400000|2021-06-11 05:30:00|37160.9|37010.9|37039.4|36889.4|37224.3|37074.3|37020.5|36870.5|837
1623389700000|2021-06-11 05:35:00|37039|36889|37119.6|36969.6|37120.9|36970.9|36996.7|36846.7|752
1623390000000|2021-06-11 05:40:00|37119.9|36969.9|37189.1|37039.1|37227.5|37077.5|37119.9|36969.9|917
1623390300000|2021-06-11 05:45:00|37189.3|37039.3|37205.8|37055.8|37244.2|37094.2|37188.9|37038.9|744
1623390600000|2021-06-11 05:50:00|37205.7|37055.7|37134.4|36984.4|37212.4|37062.4|37114.7|36964.7|880
1623390900000|2021-06-11 05:55:00|37133.6|36983.6|37083|36933|37189.3|37039.3|37076|36926|803
1623391200000|2021-06-11 06:00:00|37081.5|36931.5|36870.9|36720.9|37110.9|36960.9|36812|36662|958
1623391500000|2021-06-11 06:05:00|36870.6|36720.6|36848.7|36698.7|36923.2|36773.2|36839.2|36689.2|755
1623391800000|2021-06-11 06:10:00|36848.8|36698.8|36904.4|36754.4|36918.4|36768.4|36848.8|36698.8|746
1623392100000|2021-06-11 06:15:00|36904.6|36754.6|36836.8|36686.8|36923.1|36773.1|36766.8|36616.8|874
1623392400000|2021-06-11 06:20:00|36836.1|36686.1|36771.6|36621.6|36836.1|36686.1|36737.4|36587.4|890
1623392700000|2021-06-11 06:25:00|36771.8|36621.8|36783.2|36633.2|36826|36676|36771.8|36621.8|646
1623393000000|2021-06-11 06:30:00|36779.9|36629.9|36868.6|36718.6|36890.1|36740.1|36775.5|36625.5|722
1623393300000|2021-06-11 06:35:00|36868.9|36718.9|36768.2|36618.2|36875.9|36725.9|36768|36618|646
1623393600000|2021-06-11 06:40:00|36771.1|36621.1|36778.3|36628.3|36846.2|36696.2|36760.6|36610.6|684
1623393900000|2021-06-11 06:45:00|36778.2|36628.2|36768.1|36618.1|36859.1|36709.1|36763|36613|734
1623394200000|2021-06-11 06:50:00|36767.7|36617.7|36775.8|36625.8|36807.2|36657.2|36763.5|36613.5|838
1623394500000|2021-06-11 06:55:00|36775.2|36625.2|36592.1|36442.1|36775.6|36625.6|36550.6|36400.6|810
1623394800000|2021-06-11 07:00:00|36593.2|36443.2|36623.4|36473.4|36703.8|36553.8|36591.3|36441.3|703
1623395100000|2021-06-11 07:05:00|36605.3|36455.3|36564.5|36414.5|36627.8|36477.8|36494.9|36344.9|851
1623395400000|2021-06-11 07:10:00|36567.7|36417.7|36593.1|36443.1|36607.9|36457.9|36561.6|36411.6|790
1623395700000|2021-06-11 07:15:00|36592.4|36442.4|36761.8|36611.8|36781.7|36631.7|36592.4|36442.4|830
1623396000000|2021-06-11 07:20:00|36760.6|36610.6|36718.6|36568.6|36780.3|36630.3|36690.1|36540.1|695
1623396300000|2021-06-11 07:25:00|36718.2|36568.2|36787.6|36637.6|36835.2|36685.2|36714.6|36564.6|915
1623396600000|2021-06-11 07:30:00|36787|36637|37182.1|37032.1|37207.8|37057.8|36773.2|36623.2|961
1623396900000|2021-06-11 07:35:00|37181.5|37031.5|37093.2|36943.2|37186.2|37036.2|37066.5|36916.5|992
1623397200000|2021-06-11 07:40:00|37088|36938|37126.9|36976.9|37132.1|36982.1|36994.9|36844.9|822
1623397500000|2021-06-11 07:45:00|37126.6|36976.6|36922.5|36772.5|37171|37021|36907.3|36757.3|984
1623397800000|2021-06-11 07:50:00|36927.5|36777.5|37167|37017|37181.4|37031.4|36926|36776|970
1623398100000|2021-06-11 07:55:00|37172.7|37022.7|37226.6|37076.6|37262.4|37112.4|37113.7|36963.7|951
1623398400000|2021-06-11 08:00:00|37230.7|37080.7|37260|37110|37281.2|37131.2|37089.7|36939.7|1009
1623398700000|2021-06-11 08:05:00|37261.6|37111.6|37356.5|37206.5|37401.6|37251.6|37261.6|37111.6|1021
1623399000000|2021-06-11 08:10:00|37356.3|37206.3|37163.6|37013.6|37356.3|37206.3|37149.8|36999.8|1041
1623399300000|2021-06-11 08:15:00|37163.8|37013.8|37179.5|37029.5|37213.7|37063.7|37078.7|36928.7|1036
1623399600000|2021-06-11 08:20:00|37177.3|37027.3|37235.3|37085.3|37237|37087|37139.6|36989.6|930
1623399900000|2021-06-11 08:25:00|37235.4|37085.4|37231.5|37081.5|37284.6|37134.6|37199.8|37049.8|907
1623400200000|2021-06-11 08:30:00|37232.8|37082.8|37121.1|36971.1|37253.5|37103.5|37074.4|36924.4|909
1623400500000|2021-06-11 08:35:00|37119.3|36969.3|37059.4|36909.4|37189.1|37039.1|37056.8|36906.8|790
1623400800000|2021-06-11 08:40:00|37060.4|36910.4|37088.6|36938.6|37093.8|36943.8|37015|36865|844
1623401100000|2021-06-11 08:45:00|37089.3|36939.3|37082.9|36932.9|37163.6|37013.6|37058|36908|836
1623401400000|2021-06-11 08:50:00|37083|36933|37068.8|36918.8|37123.7|36973.7|37065.3|36915.3|822
1623401700000|2021-06-11 08:55:00|37068.3|36918.3|37101.5|36951.5|37107.1|36957.1|37050.4|36900.4|757
1623402000000|2021-06-11 09:00:00|37101.3|36951.3|37103.1|36953.1|37193.4|37043.4|37073.3|36923.3|913
1623402300000|2021-06-11 09:05:00|37103.2|36953.2|37208|37058|37230.8|37080.8|37097.8|36947.8|845
1623402600000|2021-06-11 09:10:00|37208.2|37058.2|37300.2|37150.2|37303.3|37153.3|37198.2|37048.2|836
1623402900000|2021-06-11 09:15:00|37308.2|37158.2|37254.7|37104.7|37347.2|37197.2|37216.2|37066.2|767
1623403200000|2021-06-11 09:20:00|37253.8|37103.8|37267.4|37117.4|37327.6|37177.6|37198.7|37048.7|819
1623403500000|2021-06-11 09:25:00|37267.3|37117.3|37429.6|37279.6|37459.6|37309.6|37246.4|37096.4|903
1623403800000|2021-06-11 09:30:00|37430.9|37280.9|37311.6|37161.6|37536|37386|37301.3|37151.3|906
1623404100000|2021-06-11 09:35:00|37310.3|37160.3|37267.5|37117.5|37312.6|37162.6|37237.5|37087.5|803
1623404400000|2021-06-11 09:40:00|37267.7|37117.7|37173.5|37023.5|37304.4|37154.4|37144.8|36994.8|864
1623404700000|2021-06-11 09:45:00|37176.2|37026.2|37121|36971|37177.8|37027.8|37112.4|36962.4|849
1623405000000|2021-06-11 09:50:00|37121.9|36971.9|37088.1|36938.1|37145.6|36995.6|37078.6|36928.6|804
1623405300000|2021-06-11 09:55:00|37088.6|36938.6|37127.6|36977.6|37154.7|37004.7|37061.3|36911.3|736
1623405600000|2021-06-11 10:00:00|37128.2|36978.2|37528.8|37378.8|37532.2|37382.2|37113.3|36963.3|890
1623405900000|2021-06-11 10:05:00|37530.5|37380.5|37483.5|37333.5|37602.4|37452.4|37466.1|37316.1|1036
1623406200000|2021-06-11 10:10:00|37477.4|37327.4|37456.8|37306.8|37534.7|37384.7|37421.3|37271.3|954
1623406500000|2021-06-11 10:15:00|37456.9|37306.9|37512.4|37362.4|37528.3|37378.3|37399.8|37249.8|903
1623406800000|2021-06-11 10:20:00|37511.9|37361.9|37512|37362|37525.7|37375.7|37465.5|37315.5|861
1623407100000|2021-06-11 10:25:00|37513.5|37363.5|37476.2|37326.2|37563|37413|37455.3|37305.3|803
1623407400000|2021-06-11 10:30:00|37475.7|37325.7|37565.6|37415.6|37569.3|37419.3|37454|37304|888
1623407700000|2021-06-11 10:35:00|37565.2|37415.2|37606.6|37456.6|37641|37491|37545.1|37395.1|928
1623408000000|2021-06-11 10:40:00|37606.4|37456.4|37705.8|37555.8|37719.4|37569.4|37581.1|37431.1|929
1623408300000|2021-06-11 10:45:00|37700|37550|37533.4|37383.4|37732|37582|37518.4|37368.4|899
1623408600000|2021-06-11 10:50:00|37531.8|37381.8|37600|37450|37606.4|37456.4|37510.9|37360.9|803
1623408900000|2021-06-11 10:55:00|37600.7|37450.7|37562.4|37412.4|37617.7|37467.7|37518.6|37368.6|676
1623409200000|2021-06-11 11:00:00|37561.4|37411.4|37588.3|37438.3|37600.5|37450.5|37534.9|37384.9|747
1623409500000|2021-06-11 11:05:00|37587|37437|37544.7|37394.7|37587.6|37437.6|37533.1|37383.1|774
1623409800000|2021-06-11 11:10:00|37545.1|37395.1|37567.3|37417.3|37583.6|37433.6|37536.5|37386.5|666
1623410100000|2021-06-11 11:15:00|37566.1|37416.1|37409.8|37259.8|37624.1|37474.1|37376.3|37226.3|888
1623410400000|2021-06-11 11:20:00|37411.1|37261.1|37348.8|37198.8|37450.7|37300.7|37292.2|37142.2|995
1623410700000|2021-06-11 11:25:00|37350.1|37200.1|37383.9|37233.9|37391.8|37241.8|37299|37149|860
1623411000000|2021-06-11 11:30:00|37383.5|37233.5|37322.4|37172.4|37424.1|37274.1|37306.8|37156.8|777
1623411300000|2021-06-11 11:35:00|37322.6|37172.6|37400.6|37250.6|37429.7|37279.7|37321.8|37171.8|630
1623411600000|2021-06-11 11:40:00|37401.2|37251.2|37469.3|37319.3|37510.8|37360.8|37394.8|37244.8|853
1623411900000|2021-06-11 11:45:00|37469.2|37319.2|37394.2|37244.2|37514.6|37364.6|37371.4|37221.4|805
1623412200000|2021-06-11 11:50:00|37396.9|37246.9|37401.8|37251.8|37443.9|37293.9|37370|37220|786
1623412500000|2021-06-11 11:55:00|37402.6|37252.6|37471.8|37321.8|37485.4|37335.4|37401.4|37251.4|780
1623412800000|2021-06-11 12:00:00|37471.4|37321.4|37352.4|37202.4|37553.4|37403.4|37347.3|37197.3|984
1623413100000|2021-06-11 12:05:00|37352.1|37202.1|37188.7|37038.7|37370.5|37220.5|37168.3|37018.3|992
1623413400000|2021-06-11 12:10:00|37187.5|37037.5|37252.6|37102.6|37283.8|37133.8|37187.5|37037.5|909
1623413700000|2021-06-11 12:15:00|37251.7|37101.7|37271.6|37121.6|37319.7|37169.7|37218.3|37068.3|872
1623414000000|2021-06-11 12:20:00|37270.7|37120.7|37216.4|37066.4|37290.1|37140.1|37128.7|36978.7|968
1623414300000|2021-06-11 12:25:00|37215.6|37065.6|37276.7|37126.7|37280.9|37130.9|37178.8|37028.8|921
1623414600000|2021-06-11 12:30:00|37276.2|37126.2|37352.4|37202.4|37363.4|37213.4|37243.4|37093.4|853
1623414900000|2021-06-11 12:35:00|37352.1|37202.1|37330.7|37180.7|37387.1|37237.1|37327.7|37177.7|903
1623415200000|2021-06-11 12:40:00|37330.4|37180.4|37298.4|37148.4|37335.5|37185.5|37229.6|37079.6|924
1623415500000|2021-06-11 12:45:00|37298.5|37148.5|37436.4|37286.4|37456.6|37306.6|37268.3|37118.3|887
1623415800000|2021-06-11 12:50:00|37437.9|37287.9|37366.8|37216.8|37442|37292|37352.8|37202.8|839
1623416100000|2021-06-11 12:55:00|37367.7|37217.7|37400.9|37250.9|37435.9|37285.9|37363.6|37213.6|752
1623416400000|2021-06-11 13:00:00|37401.4|37251.4|37463.2|37313.2|37511.5|37361.5|37401|37251|966
1623416700000|2021-06-11 13:05:00|37464.3|37314.3|37484.4|37334.4|37543.7|37393.7|37433.5|37283.5|882
1623417000000|2021-06-11 13:10:00|37484.5|37334.5|37566.1|37416.1|37601|37451|37484.2|37334.2|951
1623417300000|2021-06-11 13:15:00|37565.2|37415.2|37541|37391|37625.8|37475.8|37521|37371|787
1623417600000|2021-06-11 13:20:00|37542.2|37392.2|37522.4|37372.4|37568.9|37418.9|37457|37307|924
1623417900000|2021-06-11 13:25:00|37522.3|37372.3|37499.3|37349.3|37559.4|37409.4|37483.7|37333.7|727
1623418200000|2021-06-11 13:30:00|37499|37349|37532.5|37382.5|37537.7|37387.7|37451.5|37301.5|687
1623418500000|2021-06-11 13:35:00|37533.3|37383.3|37587.5|37437.5|37604.3|37454.3|37533.1|37383.1|745
1623418800000|2021-06-11 13:40:00|37587.1|37437.1|37557.7|37407.7|37610.4|37460.4|37548.1|37398.1|860
1623419100000|2021-06-11 13:45:00|37557.6|37407.6|37550.6|37400.6|37573.2|37423.2|37505.5|37355.5|914
1623419400000|2021-06-11 13:50:00|37550.4|37400.4|37606.9|37456.9|37610.2|37460.2|37536.5|37386.5|828
1623419700000|2021-06-11 13:55:00|37606.4|37456.4|37532.6|37382.6|37620.3|37470.3|37477.3|37327.3|832
1623420000000|2021-06-11 14:00:00|37534|37384|37425.6|37275.6|37577.8|37427.8|37406.6|37256.6|847
1623420300000|2021-06-11 14:05:00|37423.4|37273.4|37356.2|37206.2|37458.5|37308.5|37341.5|37191.5|829
1623420600000|2021-06-11 14:10:00|37357|37207|37402.3|37252.3|37447.2|37297.2|37353.8|37203.8|708
1623420900000|2021-06-11 14:15:00|37404|37254|37314.9|37164.9|37413.6|37263.6|37302.3|37152.3|759
1623421200000|2021-06-11 14:20:00|37308.4|37158.4|37364.8|37214.8|37401.7|37251.7|37306.7|37156.7|734
1623421500000|2021-06-11 14:25:00|37364|37214|37277.2|37127.2|37365.3|37215.3|37271.9|37121.9|772
1623421800000|2021-06-11 14:30:00|37274.2|37124.2|37363.2|37213.2|37376.4|37226.4|37208|37058|880
1623422100000|2021-06-11 14:35:00|37364.8|37214.8|37409.1|37259.1|37409.1|37259.1|37345|37195|923
1623422400000|2021-06-11 14:40:00|37409.4|37259.4|37350|37200|37426|37276|37350|37200|616
1623422700000|2021-06-11 14:45:00|37349.8|37199.8|37354.6|37204.6|37391.8|37241.8|37349.8|37199.8|662
1623423000000|2021-06-11 14:50:00|37354.4|37204.4|37331.7|37181.7|37376.4|37226.4|37330.4|37180.4|670
1623423300000|2021-06-11 14:55:00|37331.2|37181.2|37331.7|37181.7|37374.6|37224.6|37327.8|37177.8|533
1623423600000|2021-06-11 15:00:00|37333.1|37183.1|37030.1|36880.1|37337.5|37187.5|36986.7|36836.7|954
1623423900000|2021-06-11 15:05:00|37029.5|36879.5|37037.9|36887.9|37102.1|36952.1|37005.2|36855.2|980
1623424200000|2021-06-11 15:10:00|37038.1|36888.1|37076.5|36926.5|37111.9|36961.9|37038.1|36888.1|945
1623424500000|2021-06-11 15:15:00|37074.3|36924.3|36971.8|36821.8|37108.1|36958.1|36939.9|36789.9|909
1623424800000|2021-06-11 15:20:00|36974.5|36824.5|36976.9|36826.9|37059.1|36909.1|36956.5|36806.5|1000
1623425100000|2021-06-11 15:25:00|36978.5|36828.5|37006|36856|37015.8|36865.8|36923.9|36773.9|939
1623425400000|2021-06-11 15:30:00|37006.3|36856.3|37060.2|36910.2|37090.8|36940.8|37006.2|36856.2|866
1623425700000|2021-06-11 15:35:00|37057.5|36907.5|37013.8|36863.8|37072.3|36922.3|36973.2|36823.2|833
1623426000000|2021-06-11 15:40:00|37013.6|36863.6|36990.5|36840.5|37085.7|36935.7|36988.7|36838.7|714
1623426300000|2021-06-11 15:45:00|36991.6|36841.6|36916.6|36766.6|37065.9|36915.9|36907.7|36757.7|740
1623426600000|2021-06-11 15:50:00|36918.1|36768.1|36875.7|36725.7|36918.1|36768.1|36856.3|36706.3|931
1623426900000|2021-06-11 15:55:00|36876.4|36726.4|36909.9|36759.9|36936.7|36786.7|36868.2|36718.2|886
1623427200000|2021-06-11 16:00:00|36910.7|36760.7|36973.5|36823.5|37000.5|36850.5|36828|36678|1007
1623427500000|2021-06-11 16:05:00|36975.9|36825.9|36977.3|36827.3|37042.8|36892.8|36975.2|36825.2|833
1623427800000|2021-06-11 16:10:00|36977.7|36827.7|37004.5|36854.5|37039.6|36889.6|36977.7|36827.7|749
1623428100000|2021-06-11 16:15:00|37004.9|36854.9|36943.5|36793.5|37026.7|36876.7|36928.5|36778.5|812
1623428400000|2021-06-11 16:20:00|36943.2|36793.2|36832|36682|36959.1|36809.1|36811.2|36661.2|855
1623428700000|2021-06-11 16:25:00|36829.3|36679.3|36783.6|36633.6|36829.3|36679.3|36731.3|36581.3|976
1623429000000|2021-06-11 16:30:00|36782.4|36632.4|36698.9|36548.9|36782.4|36632.4|36657|36507|1019
1623429300000|2021-06-11 16:35:00|36699.1|36549.1|36663.4|36513.4|36760.2|36610.2|36618.5|36468.5|932
1623429600000|2021-06-11 16:40:00|36665.3|36515.3|36712.1|36562.1|36718|36568|36635.7|36485.7|932
1623429900000|2021-06-11 16:45:00|36710|36560|36764.9|36614.9|36765.1|36615.1|36695.3|36545.3|840
1623430200000|2021-06-11 16:50:00|36764.6|36614.6|36788.2|36638.2|36836.2|36686.2|36735.7|36585.7|780
1623430500000|2021-06-11 16:55:00|36787.7|36637.7|36733.5|36583.5|36787.7|36637.7|36695.1|36545.1|829
1623430800000|2021-06-11 17:00:00|36733.8|36583.8|36829.2|36679.2|36833.4|36683.4|36667.8|36517.8|917
1623431100000|2021-06-11 17:05:00|36826.9|36676.9|36821.2|36671.2|36854.7|36704.7|36786.2|36636.2|892
1623431400000|2021-06-11 17:10:00|36821|36671|36868.4|36718.4|36875.4|36725.4|36789.8|36639.8|841
1623431700000|2021-06-11 17:15:00|36869.4|36719.4|36977.3|36827.3|36985.7|36835.7|36869.4|36719.4|987
1623432000000|2021-06-11 17:20:00|36977|36827|36980.9|36830.9|36993.1|36843.1|36952.2|36802.2|717
1623432300000|2021-06-11 17:25:00|36983.8|36833.8|36882.1|36732.1|36983.8|36833.8|36881.5|36731.5|875
1623432600000|2021-06-11 17:30:00|36880.5|36730.5|36883.1|36733.1|36898.3|36748.3|36803.7|36653.7|988
1623432900000|2021-06-11 17:35:00|36883.5|36733.5|36944.2|36794.2|36944.3|36794.3|36883.2|36733.2|853
1623433200000|2021-06-11 17:40:00|36941.7|36791.7|36924.6|36774.6|36993.6|36843.6|36911.2|36761.2|849
1623433500000|2021-06-11 17:45:00|36924.5|36774.5|36958.1|36808.1|37015.6|36865.6|36924.5|36774.5|860
1623433800000|2021-06-11 17:50:00|36958.3|36808.3|37012.2|36862.2|37025.1|36875.1|36882.7|36732.7|872
1623434100000|2021-06-11 17:55:00|37011.1|36861.1|36990.5|36840.5|37012.3|36862.3|36964.5|36814.5|864
1623434400000|2021-06-11 18:00:00|36990.6|36840.6|36986.5|36836.5|37009.9|36859.9|36957.8|36807.8|836
1623434700000|2021-06-11 18:05:00|36986.3|36836.3|36901.8|36751.8|36992.8|36842.8|36890.7|36740.7|820
1623435000000|2021-06-11 18:10:00|36901.9|36751.9|36871.5|36721.5|36939.2|36789.2|36870.8|36720.8|755
1623435300000|2021-06-11 18:15:00|36871.4|36721.4|36994.7|36844.7|36996.8|36846.8|36852.2|36702.2|860
1623435600000|2021-06-11 18:20:00|36995.6|36845.6|36962.3|36812.3|36995.6|36845.6|36923.2|36773.2|791
1623435900000|2021-06-11 18:25:00|36962.6|36812.6|36906|36756|36981.7|36831.7|36905.6|36755.6|716
1623436200000|2021-06-11 18:30:00|36906.4|36756.4|36956.6|36806.6|36956.7|36806.7|36852.3|36702.3|842
1623436500000|2021-06-11 18:35:00|36956.5|36806.5|36992.6|36842.6|37004.8|36854.8|36929.4|36779.4|791
1623436800000|2021-06-11 18:40:00|36991.9|36841.9|36896.2|36746.2|36991.9|36841.9|36887.9|36737.9|709
1623437100000|2021-06-11 18:45:00|36895.4|36745.4|36991.9|36841.9|36996|36846|36867.9|36717.9|709
1623437400000|2021-06-11 18:50:00|36991.3|36841.3|37042.8|36892.8|37047.5|36897.5|36964.3|36814.3|764
1623437700000|2021-06-11 18:55:00|37042.4|36892.4|37254.7|37104.7|37287.3|37137.3|37037.1|36887.1|981
1623438000000|2021-06-11 19:00:00|37253.7|37103.7|37165.7|37015.7|37306.2|37156.2|37164|37014|1007
1623438300000|2021-06-11 19:05:00|37167.3|37017.3|37255.7|37105.7|37277.6|37127.6|37167.3|37017.3|930
1623438600000|2021-06-11 19:10:00|37255.6|37105.6|37210.5|37060.5|37261.1|37111.1|37204.4|37054.4|928
1623438900000|2021-06-11 19:15:00|37210.9|37060.9|37289.4|37139.4|37293.7|37143.7|37210.7|37060.7|803
1623439200000|2021-06-11 19:20:00|37287.9|37137.9|37305.5|37155.5|37321.2|37171.2|37267|37117|830
1623439500000|2021-06-11 19:25:00|37306.7|37156.7|37389.3|37239.3|37393.6|37243.6|37286.8|37136.8|837
1623439800000|2021-06-11 19:30:00|37390.4|37240.4|37406|37256|37408.3|37258.3|37333|37183|869
1623440100000|2021-06-11 19:35:00|37405.8|37255.8|37349.3|37199.3|37411|37261|37317.8|37167.8|906
1623440400000|2021-06-11 19:40:00|37349.2|37199.2|37372.3|37222.3|37455.4|37305.4|37300.4|37150.4|836
1623440700000|2021-06-11 19:45:00|37372.2|37222.2|37296.6|37146.6|37390.4|37240.4|37249.6|37099.6|830
1623441000000|2021-06-11 19:50:00|37296.3|37146.3|37314.3|37164.3|37314.7|37164.7|37250.3|37100.3|811
1623441300000|2021-06-11 19:55:00|37316|37166|37341.2|37191.2|37415.3|37265.3|37300.3|37150.3|808
1623441600000|2021-06-11 20:00:00|37342.2|37192.2|37353.9|37203.9|37380.8|37230.8|37268.1|37118.1|965
1623441900000|2021-06-11 20:05:00|37354.5|37204.5|37402.6|37252.6|37424|37274|37335.3|37185.3|856
1623442200000|2021-06-11 20:10:00|37402.5|37252.5|37432.3|37282.3|37451.4|37301.4|37374.2|37224.2|880
1623442500000|2021-06-11 20:15:00|37432.6|37282.6|37434.1|37284.1|37478.9|37328.9|37393.1|37243.1|866
1623442800000|2021-06-11 20:20:00|37434|37284|37320.1|37170.1|37435.9|37285.9|37319.4|37169.4|839
1623443100000|2021-06-11 20:25:00|37319.7|37169.7|37447.1|37297.1|37449.3|37299.3|37318.8|37168.8|776
1623443400000|2021-06-11 20:30:00|37446.8|37296.8|37373|37223|37533|37383|37372.8|37222.8|949
1623443700000|2021-06-11 20:35:00|37373.1|37223.1|37381.7|37231.7|37443.4|37293.4|37366.6|37216.6|953
1623444000000|2021-06-11 20:40:00|37381.5|37231.5|37376|37226|37416.2|37266.2|37345|37195|882
1623444300000|2021-06-11 20:45:00|37376.1|37226.1|37420|37270|37428|37278|37376.1|37226.1|864
1623444600000|2021-06-11 20:50:00|37419.9|37269.9|37316.2|37166.2|37441|37291|37316.2|37166.2|787
1623444900000|2021-06-11 20:55:00|37316.3|37166.3|37247.3|37097.3|37354|37204|37246.6|37096.6|780
1623481200000|2021-06-12 07:00:00|35402.6|35252.6|35546.3|35396.3|35546.3|35396.3|35401.5|35251.5|957
1623481500000|2021-06-12 07:05:00|35558.6|35408.6|35544.5|35394.5|35632|35482|35529.7|35379.7|1017
1623481800000|2021-06-12 07:10:00|35542.5|35392.5|35513.6|35363.6|35543|35393|35448.9|35298.9|870
1623482100000|2021-06-12 07:15:00|35514.8|35364.8|35503.1|35353.1|35517.5|35367.5|35420.8|35270.8|862
1623482400000|2021-06-12 07:20:00|35502.8|35352.8|35487.9|35337.9|35506.3|35356.3|35464.8|35314.8|700
1623482700000|2021-06-12 07:25:00|35487.8|35337.8|35472.9|35322.9|35503.1|35353.1|35438.7|35288.7|741
1623483000000|2021-06-12 07:30:00|35473.1|35323.1|35533|35383|35533.2|35383.2|35473|35323|799
1623483300000|2021-06-12 07:35:00|35533.3|35383.3|35579.1|35429.1|35583.2|35433.2|35531.7|35381.7|758
1623483600000|2021-06-12 07:40:00|35578.3|35428.3|35572.6|35422.6|35608|35458|35550.8|35400.8|699
1623483900000|2021-06-12 07:45:00|35572.5|35422.5|35556.6|35406.6|35577.5|35427.5|35500.5|35350.5|833
1623484200000|2021-06-12 07:50:00|35556.9|35406.9|35501.9|35351.9|35557.1|35407.1|35498.2|35348.2|809
1623484500000|2021-06-12 07:55:00|35503.5|35353.5|35366|35216|35503.5|35353.5|35329.8|35179.8|911
1623484800000|2021-06-12 08:00:00|35362.7|35212.7|35302.3|35152.3|35388.8|35238.8|35280.1|35130.1|874
1623485100000|2021-06-12 08:05:00|35302.2|35152.2|35320.8|35170.8|35322.1|35172.1|35239.8|35089.8|952
1623485400000|2021-06-12 08:10:00|35321.1|35171.1|35482.3|35332.3|35482.3|35332.3|35318.9|35168.9|912
1623485700000|2021-06-12 08:15:00|35482.7|35332.7|35369.4|35219.4|35482.7|35332.7|35365.9|35215.9|840
1623486000000|2021-06-12 08:20:00|35370.2|35220.2|35469.2|35319.2|35491.6|35341.6|35368|35218|743
1623486300000|2021-06-12 08:25:00|35469.1|35319.1|35408.4|35258.4|35488.6|35338.6|35408.4|35258.4|842
1623486600000|2021-06-12 08:30:00|35407.9|35257.9|35310.8|35160.8|35421.2|35271.2|35278|35128|938
1623486900000|2021-06-12 08:35:00|35312.5|35162.5|35426.2|35276.2|35426.9|35276.9|35312.5|35162.5|811
1623487200000|2021-06-12 08:40:00|35426.4|35276.4|35377.9|35227.9|35426.4|35276.4|35332.6|35182.6|694
1623487500000|2021-06-12 08:45:00|35383.8|35233.8|35277.2|35127.2|35390.2|35240.2|35270.6|35120.6|738
1623487800000|2021-06-12 08:50:00|35277.3|35127.3|35249|35099|35280.9|35130.9|35201.2|35051.2|847
1623488100000|2021-06-12 08:55:00|35249.1|35099.1|35261.4|35111.4|35314.8|35164.8|35248.3|35098.3|731
1623488400000|2021-06-12 09:00:00|35261.1|35111.1|35351.2|35201.2|35351.2|35201.2|35158.9|35008.9|944
1623488700000|2021-06-12 09:05:00|35353.5|35203.5|35387.2|35237.2|35398.8|35248.8|35341.1|35191.1|878
1623489000000|2021-06-12 09:10:00|35387.3|35237.3|35373.1|35223.1|35409.8|35259.8|35306.3|35156.3|943
1623489300000|2021-06-12 09:15:00|35374|35224|35474|35324|35479.8|35329.8|35374|35224|788
1623489600000|2021-06-12 09:20:00|35469|35319|35384.7|35234.7|35471.8|35321.8|35384.7|35234.7|766
1623489900000|2021-06-12 09:25:00|35384.6|35234.6|35376.1|35226.1|35396.2|35246.2|35333.3|35183.3|750
1623490200000|2021-06-12 09:30:00|35377|35227|35273.2|35123.2|35388.1|35238.1|35272.5|35122.5|784
1623490500000|2021-06-12 09:35:00|35273.3|35123.3|35244.2|35094.2|35305.7|35155.7|35227.1|35077.1|691
1623490800000|2021-06-12 09:40:00|35244.3|35094.3|35255.5|35105.5|35305.6|35155.6|35242.4|35092.4|795
1623491100000|2021-06-12 09:45:00|35256.7|35106.7|35286.5|35136.5|35303.1|35153.1|35220.1|35070.1|720
1623491400000|2021-06-12 09:50:00|35287.3|35137.3|35213.5|35063.5|35297.5|35147.5|35205.8|35055.8|799
1623491700000|2021-06-12 09:55:00|35213|35063|35324.2|35174.2|35340.9|35190.9|35192.9|35042.9|851
1623492000000|2021-06-12 10:00:00|35324.5|35174.5|35323.9|35173.9|35363|35213|35259|35109|801
1623492300000|2021-06-12 10:05:00|35324|35174|35203|35053|35358.5|35208.5|35194.5|35044.5|885
1623492600000|2021-06-12 10:10:00|35202.2|35052.2|34891.2|34741.2|35221.2|35071.2|34857.1|34707.1|935
1623492900000|2021-06-12 10:15:00|34892.7|34742.7|34909.8|34759.8|34966|34816|34734.6|34584.6|1135
1623493200000|2021-06-12 10:20:00|34910.2|34760.2|34795.2|34645.2|34942|34792|34781.8|34631.8|1050
1623493500000|2021-06-12 10:25:00|34798.8|34648.8|35015.6|34865.6|35025.1|34875.1|34798.8|34648.8|1047
1623493800000|2021-06-12 10:30:00|35015.9|34865.9|35472.1|35322.1|35514.2|35364.2|35009.3|34859.3|1106
1623494100000|2021-06-12 10:35:00|35472.8|35322.8|35685|35535|35836.7|35686.7|35471.5|35321.5|1084
1623494400000|2021-06-12 10:40:00|35684.6|35534.6|35761.1|35611.1|35845.5|35695.5|35684.6|35534.6|1049
1623494700000|2021-06-12 10:45:00|35761.3|35611.3|35910.3|35760.3|35944.2|35794.2|35725.5|35575.5|1046
1623495000000|2021-06-12 10:50:00|35912.2|35762.2|35837.8|35687.8|35912.2|35762.2|35756.6|35606.6|1019
1623495300000|2021-06-12 10:55:00|35837.9|35687.9|35761.2|35611.2|35844.1|35694.1|35749|35599|942
1623495600000|2021-06-12 11:00:00|35761.9|35611.9|35676.5|35526.5|35792.6|35642.6|35675.9|35525.9|974
1623495900000|2021-06-12 11:05:00|35675.4|35525.4|35735.3|35585.3|35750.8|35600.8|35674|35524|934
1623496200000|2021-06-12 11:10:00|35743.3|35593.3|35704.9|35554.9|35750.6|35600.6|35673.4|35523.4|879
1623496500000|2021-06-12 11:15:00|35704.2|35554.2|35603.9|35453.9|35744.5|35594.5|35586.4|35436.4|929
1623496800000|2021-06-12 11:20:00|35604|35454|35538.4|35388.4|35625.9|35475.9|35526|35376|938
1623497100000|2021-06-12 11:25:00|35536.8|35386.8|35521|35371|35567.1|35417.1|35515.2|35365.2|753
1623497400000|2021-06-12 11:30:00|35520.8|35370.8|35546.7|35396.7|35583.8|35433.8|35496.4|35346.4|784
1623497700000|2021-06-12 11:35:00|35546.4|35396.4|35572.8|35422.8|35591.3|35441.3|35526|35376|857
1623498000000|2021-06-12 11:40:00|35572.9|35422.9|35550.9|35400.9|35582.6|35432.6|35541.9|35391.9|719
1623498300000|2021-06-12 11:45:00|35551|35401|35659.3|35509.3|35737.6|35587.6|35550.7|35400.7|966
1623498600000|2021-06-12 11:50:00|35660.1|35510.1|35698.4|35548.4|35707.1|35557.1|35629.6|35479.6|798
1623498900000|2021-06-12 11:55:00|35698|35548|35691.7|35541.7|35755.3|35605.3|35669.5|35519.5|880
1623499200000|2021-06-12 12:00:00|35692|35542|35629|35479|35711.5|35561.5|35612.1|35462.1|880
1623499500000|2021-06-12 12:05:00|35630.3|35480.3|35729|35579|35731.2|35581.2|35630.3|35480.3|925
1623499800000|2021-06-12 12:10:00|35728.8|35578.8|35813.3|35663.3|35856.2|35706.2|35705|35555|979
1623500100000|2021-06-12 12:15:00|35814|35664|35819.9|35669.9|35871.2|35721.2|35781.3|35631.3|962
1623500400000|2021-06-12 12:20:00|35820.5|35670.5|35744.4|35594.4|35822|35672|35730|35580|958
1623500700000|2021-06-12 12:25:00|35744.1|35594.1|35800.2|35650.2|35834.9|35684.9|35722.3|35572.3|882
1623501000000|2021-06-12 12:30:00|35800|35650|35851.4|35701.4|35864.6|35714.6|35776.7|35626.7|946
1623501300000|2021-06-12 12:35:00|35853|35703|36247.6|36097.6|36257.9|36107.9|35838.7|35688.7|1075
1623501600000|2021-06-12 12:40:00|36259.3|36109.3|36137.3|35987.3|36272.4|36122.4|36133.3|35983.3|1060
1623501900000|2021-06-12 12:45:00|36136.2|35986.2|36101.1|35951.1|36172.6|36022.6|36044.5|35894.5|921
1623502200000|2021-06-12 12:50:00|36100.9|35950.9|36111.1|35961.1|36120.6|35970.6|36061.1|35911.1|883
1623502500000|2021-06-12 12:55:00|36109.5|35959.5|36125.2|35975.2|36130.8|35980.8|36021.1|35871.1|933
1623502800000|2021-06-12 13:00:00|36125.1|35975.1|36048.9|35898.9|36167.5|36017.5|36024.2|35874.2|903
1623503100000|2021-06-12 13:05:00|36049.5|35899.5|35982.9|35832.9|36073.7|35923.7|35967.1|35817.1|669
1623503400000|2021-06-12 13:10:00|35983.5|35833.5|35980.7|35830.7|36027.6|35877.6|35942.7|35792.7|896
1623503700000|2021-06-12 13:15:00|35981|35831|36020.8|35870.8|36027.4|35877.4|35979.8|35829.8|838
1623504000000|2021-06-12 13:20:00|36020.6|35870.6|35953|35803|36027|35877|35942.6|35792.6|833
1623504300000|2021-06-12 13:25:00|35953.3|35803.3|35952.1|35802.1|35988.5|35838.5|35941.2|35791.2|790
1623504600000|2021-06-12 13:30:00|35951.9|35801.9|35977.3|35827.3|36029.9|35879.9|35949.9|35799.9|809
1623504900000|2021-06-12 13:35:00|35977|35827|35999.9|35849.9|36037.3|35887.3|35967.2|35817.2|783
1623505200000|2021-06-12 13:40:00|35999.8|35849.8|36008.7|35858.7|36022.7|35872.7|35990.4|35840.4|763
1623505500000|2021-06-12 13:45:00|36008.6|35858.6|36142.9|35992.9|36148.8|35998.8|36006.5|35856.5|794
1623505800000|2021-06-12 13:50:00|36143|35993|36115.9|35965.9|36143.3|35993.3|36085.1|35935.1|775
1623506100000|2021-06-12 13:55:00|36116.1|35966.1|36084.6|35934.6|36117|35967|36054.3|35904.3|691
1623506400000|2021-06-12 14:00:00|36084.4|35934.4|35784.1|35634.1|36088.3|35938.3|35741.6|35591.6|907
1623506700000|2021-06-12 14:05:00|35784.3|35634.3|35800.4|35650.4|35833|35683|35768.2|35618.2|872
1623507000000|2021-06-12 14:10:00|35800.2|35650.2|35777|35627|35830.9|35680.9|35723.5|35573.5|790
1623507300000|2021-06-12 14:15:00|35776.9|35626.9|35645.6|35495.6|35799.2|35649.2|35625.3|35475.3|699
1623507600000|2021-06-12 14:20:00|35646.1|35496.1|35648.4|35498.4|35677|35527|35595|35445|889
1623507900000|2021-06-12 14:25:00|35648.3|35498.3|35763.9|35613.9|35771.4|35621.4|35647.7|35497.7|847
1623508200000|2021-06-12 14:30:00|35764.8|35614.8|35732.9|35582.9|35811.1|35661.1|35728.6|35578.6|842
1623508500000|2021-06-12 14:35:00|35732.3|35582.3|35707.1|35557.1|35776|35626|35685.9|35535.9|878
1623508800000|2021-06-12 14:40:00|35706.6|35556.6|35727.1|35577.1|35779.7|35629.7|35672.6|35522.6|908
1623509100000|2021-06-12 14:45:00|35726.5|35576.5|35739.4|35589.4|35806.7|35656.7|35722.2|35572.2|863
1623509400000|2021-06-12 14:50:00|35740.4|35590.4|35740.7|35590.7|35772.6|35622.6|35700.8|35550.8|778
1623509700000|2021-06-12 14:55:00|35737.7|35587.7|35754.7|35604.7|35799.5|35649.5|35728.7|35578.7|768
1623510000000|2021-06-12 15:00:00|35755.4|35605.4|35869.1|35719.1|35869.8|35719.8|35755.4|35605.4|872
1623510300000|2021-06-12 15:05:00|35868.5|35718.5|35825.9|35675.9|35923|35773|35818.5|35668.5|864
1623510600000|2021-06-12 15:10:00|35825.1|35675.1|35629|35479|35826.9|35676.9|35607.8|35457.8|1005
1623510900000|2021-06-12 15:15:00|35628.7|35478.7|35539.9|35389.9|35634.5|35484.5|35431.9|35281.9|997
1623511200000|2021-06-12 15:20:00|35539.6|35389.6|35564.9|35414.9|35589.2|35439.2|35533.5|35383.5|891
1623511500000|2021-06-12 15:25:00|35565|35415|35538.9|35388.9|35592.2|35442.2|35527.4|35377.4|860
1623511800000|2021-06-12 15:30:00|35539|35389|35620.9|35470.9|35622.1|35472.1|35538.5|35388.5|841
1623512100000|2021-06-12 15:35:00|35621|35471|35609.7|35459.7|35632.5|35482.5|35572.2|35422.2|803
1623512400000|2021-06-12 15:40:00|35609.9|35459.9|35562.2|35412.2|35635.4|35485.4|35561.3|35411.3|754
1623512700000|2021-06-12 15:45:00|35562.7|35412.7|35519|35369|35626.6|35476.6|35512.8|35362.8|979
1623513000000|2021-06-12 15:50:00|35519.6|35369.6|35484.3|35334.3|35529.7|35379.7|35453.4|35303.4|868
1623513300000|2021-06-12 15:55:00|35484.9|35334.9|35494.3|35344.3|35536.8|35386.8|35477.5|35327.5|804
1623513600000|2021-06-12 16:00:00|35493.7|35343.7|35597.2|35447.2|35609.1|35459.1|35415.4|35265.4|949
1623513900000|2021-06-12 16:05:00|35597.5|35447.5|35547.1|35397.1|35637.8|35487.8|35521.8|35371.8|961
1623514200000|2021-06-12 16:10:00|35547.8|35397.8|35515.7|35365.7|35556.6|35406.6|35473.9|35323.9|846
1623514500000|2021-06-12 16:15:00|35516|35366|35603.7|35453.7|35614.4|35464.4|35493.2|35343.2|865
1623514800000|2021-06-12 16:20:00|35603.6|35453.6|35657.3|35507.3|35661.9|35511.9|35570.5|35420.5|794
1623515100000|2021-06-12 16:25:00|35657.7|35507.7|35618.5|35468.5|35657.7|35507.7|35613.7|35463.7|722
1623515400000|2021-06-12 16:30:00|35618.4|35468.4|35625.5|35475.5|35645.7|35495.7|35598.4|35448.4|823
1623515700000|2021-06-12 16:35:00|35625.8|35475.8|35553|35403|35628.6|35478.6|35545.7|35395.7|826
1623516000000|2021-06-12 16:40:00|35553.1|35403.1|35523.1|35373.1|35572.3|35422.3|35518.9|35368.9|784
1623516300000|2021-06-12 16:45:00|35522.7|35372.7|35581.6|35431.6|35585.2|35435.2|35510.6|35360.6|691
1623516600000|2021-06-12 16:50:00|35581.4|35431.4|35528.4|35378.4|35611.6|35461.6|35528.2|35378.2|838
1623516900000|2021-06-12 16:55:00|35527.8|35377.8|35614.5|35464.5|35616.6|35466.6|35527.2|35377.2|802
1623517200000|2021-06-12 17:00:00|35614.7|35464.7|35562.3|35412.3|35662.2|35512.2|35553.3|35403.3|866
1623517500000|2021-06-12 17:05:00|35562.1|35412.1|35625.8|35475.8|35637.2|35487.2|35562.1|35412.1|776
1623517800000|2021-06-12 17:10:00|35625.6|35475.6|35585.1|35435.1|35628.3|35478.3|35576.9|35426.9|752
1623518100000|2021-06-12 17:15:00|35585|35435|35534.6|35384.6|35610.9|35460.9|35526.3|35376.3|837
1623518400000|2021-06-12 17:20:00|35534.5|35384.5|35528.1|35378.1|35568.3|35418.3|35504.2|35354.2|803
1623518700000|2021-06-12 17:25:00|35528.6|35378.6|35553.3|35403.3|35586.8|35436.8|35528.6|35378.6|814
1623519000000|2021-06-12 17:30:00|35553.2|35403.2|35639.5|35489.5|35662.1|35512.1|35550.9|35400.9|806
1623519300000|2021-06-12 17:35:00|35639.7|35489.7|35868.7|35718.7|35881.1|35731.1|35639.7|35489.7|999
1623519600000|2021-06-12 17:40:00|35869.5|35719.5|35811.2|35661.2|35875.5|35725.5|35786.4|35636.4|847
1623519900000|2021-06-12 17:45:00|35811.7|35661.7|35807.3|35657.3|35853.4|35703.4|35778.1|35628.1|794
1623520200000|2021-06-12 17:50:00|35808.4|35658.4|35790.6|35640.6|35808.5|35658.5|35774|35624|676
1623520500000|2021-06-12 17:55:00|35790.7|35640.7|35821.7|35671.7|35827.5|35677.5|35774.9|35624.9|647
1623520800000|2021-06-12 18:00:00|35821.6|35671.6|35783.6|35633.6|35840.3|35690.3|35780.1|35630.1|691
1623521100000|2021-06-12 18:05:00|35783.7|35633.7|35820.4|35670.4|35821.2|35671.2|35754.6|35604.6|775
1623521400000|2021-06-12 18:10:00|35819.3|35669.3|35908.3|35758.3|35971.1|35821.1|35801.2|35651.2|780
1623521700000|2021-06-12 18:15:00|35908.6|35758.6|35930.2|35780.2|35957.7|35807.7|35862.8|35712.8|805
1623522000000|2021-06-12 18:20:00|35930.7|35780.7|35874.2|35724.2|35930.7|35780.7|35872.6|35722.6|745
1623522300000|2021-06-12 18:25:00|35874|35724|35903|35753|35915.7|35765.7|35847.5|35697.5|773
1623522600000|2021-06-12 18:30:00|35903.4|35753.4|35904.1|35754.1|35929.1|35779.1|35863.6|35713.6|769
1623522900000|2021-06-12 18:35:00|35903.1|35753.1|36019|35869|36024.8|35874.8|35897.9|35747.9|861
1623523200000|2021-06-12 18:40:00|36018.4|35868.4|36030.5|35880.5|36045.3|35895.3|35980|35830|715
1623523500000|2021-06-12 18:45:00|36030.8|35880.8|36022.7|35872.7|36062|35912|35990.5|35840.5|806
1623523800000|2021-06-12 18:50:00|36025.4|35875.4|36034.8|35884.8|36078.7|35928.7|36021.7|35871.7|806
1623524100000|2021-06-12 18:55:00|36034.7|35884.7|35997.7|35847.7|36051|35901|35997.7|35847.7|667
1623524400000|2021-06-12 19:00:00|35996.4|35846.4|35964|35814|36030|35880|35958.8|35808.8|717
1623524700000|2021-06-12 19:05:00|35964.4|35814.4|36014.7|35864.7|36026.1|35876.1|35963.7|35813.7|599
1623525000000|2021-06-12 19:10:00|36014.6|35864.6|35971.6|35821.6|36034.8|35884.8|35969|35819|500
1623525300000|2021-06-12 19:15:00|35971.4|35821.4|35898.7|35748.7|35989.3|35839.3|35886.7|35736.7|735
1623525600000|2021-06-12 19:20:00|35898.4|35748.4|35903.9|35753.9|35912.6|35762.6|35888.6|35738.6|549
1623525900000|2021-06-12 19:25:00|35904|35754|35850.2|35700.2|35930.9|35780.9|35822.9|35672.9|679
1623526200000|2021-06-12 19:30:00|35849.9|35699.9|35907.7|35757.7|35909.4|35759.4|35849.4|35699.4|782
1623526500000|2021-06-12 19:35:00|35908|35758|35802.9|35652.9|35909.4|35759.4|35802.3|35652.3|803
1623526800000|2021-06-12 19:40:00|35804.1|35654.1|35840.2|35690.2|35844.2|35694.2|35792.5|35642.5|707
1623527100000|2021-06-12 19:45:00|35839.9|35689.9|35813.1|35663.1|35880.4|35730.4|35809.5|35659.5|830
1623527400000|2021-06-12 19:50:00|35813.2|35663.2|35785.4|35635.4|35838.5|35688.5|35785.3|35635.3|734
1623527700000|2021-06-12 19:55:00|35785.6|35635.6|35816.1|35666.1|35846.2|35696.2|35780.8|35630.8|739
1623528000000|2021-06-12 20:00:00|35816.4|35666.4|35837.9|35687.9|35880.1|35730.1|35816.3|35666.3|730
1623528300000|2021-06-12 20:05:00|35837.8|35687.8|35938.1|35788.1|35961.2|35811.2|35832.5|35682.5|646
1623528600000|2021-06-12 20:10:00|35936.9|35786.9|35950.8|35800.8|35974.5|35824.5|35933.4|35783.4|719
1623528900000|2021-06-12 20:15:00|35950.7|35800.7|35979.6|35829.6|35983.6|35833.6|35924.7|35774.7|786
1623529200000|2021-06-12 20:20:00|35979.4|35829.4|36016.2|35866.2|36035.2|35885.2|35966.7|35816.7|698
1623529500000|2021-06-12 20:25:00|36016.1|35866.1|35974|35824|36047.1|35897.1|35958.8|35808.8|688
1623529800000|2021-06-12 20:30:00|35973.4|35823.4|36166.8|36016.8|36177.1|36027.1|35971.6|35821.6|765
1623530100000|2021-06-12 20:35:00|36166.7|36016.7|36054.2|35904.2|36189.7|36039.7|36035.9|35885.9|872
1623530400000|2021-06-12 20:40:00|36056.8|35906.8|36077|35927|36152.8|36002.8|36056.8|35906.8|802
1623530700000|2021-06-12 20:45:00|36077.2|35927.2|36144.4|35994.4|36160.1|36010.1|36054.6|35904.6|753
1623531000000|2021-06-12 20:50:00|36144.8|35994.8|36131.6|35981.6|36213.2|36063.2|36131.6|35981.6|682
1623531300000|2021-06-12 20:55:00|36131.1|35981.1|36086.2|35936.2|36138.7|35988.7|36075|35925|623
1623531600000|2021-06-12 21:00:00|36086.5|35936.5|36033.8|35883.8|36114.2|35964.2|36004.7|35854.7|719
1623531900000|2021-06-12 21:05:00|36034.3|35884.3|35967.5|35817.5|36038.2|35888.2|35966.5|35816.5|570
1623532200000|2021-06-12 21:10:00|35968.4|35818.4|36060.9|35910.9|36077.2|35927.2|35968|35818|838
1623532500000|2021-06-12 21:15:00|36060.8|35910.8|36047.4|35897.4|36126.1|35976.1|36046.9|35896.9|753
1623532800000|2021-06-12 21:20:00|36046.9|35896.9|36028|35878|36047.5|35897.5|35960.3|35810.3|725
1623533100000|2021-06-12 21:25:00|36028.1|35878.1|36032.9|35882.9|36053.8|35903.8|35997.6|35847.6|555
1623533400000|2021-06-12 21:30:00|36032.2|35882.2|35978.2|35828.2|36055|35905|35975.3|35825.3|666
1623533700000|2021-06-12 21:35:00|35978.3|35828.3|35863.5|35713.5|35994.2|35844.2|35863.5|35713.5|614
1623534000000|2021-06-12 21:40:00|35865|35715|35899.2|35749.2|35977|35827|35849.6|35699.6|739
1623534300000|2021-06-12 21:45:00|35900.6|35750.6|35967.5|35817.5|35981.8|35831.8|35861.4|35711.4|855
1623534600000|2021-06-12 21:50:00|35966.6|35816.6|35908.4|35758.4|35969|35819|35893.7|35743.7|666
1623534900000|2021-06-12 21:55:00|35908.3|35758.3|35905.5|35755.5|35937.5|35787.5|35862.7|35712.7|667
1623535200000|2021-06-12 22:00:00|35905.6|35755.6|35962.1|35812.1|35971.3|35821.3|35903.8|35753.8|688
1623535500000|2021-06-12 22:05:00|35962.2|35812.2|36012.6|35862.6|36061.8|35911.8|35962.2|35812.2|840
1623535800000|2021-06-12 22:10:00|36011.9|35861.9|35970.4|35820.4|36045.8|35895.8|35959.7|35809.7|862
1623536100000|2021-06-12 22:15:00|35970.5|35820.5|35879.4|35729.4|35983.5|35833.5|35871.1|35721.1|850
1623536400000|2021-06-12 22:20:00|35879.9|35729.9|35737.3|35587.3|35892|35742|35718.8|35568.8|989
1623536700000|2021-06-12 22:25:00|35734.5|35584.5|35744.8|35594.8|35770.6|35620.6|35722.8|35572.8|800
1623537000000|2021-06-12 22:30:00|35746|35596|35739|35589|35806.9|35656.9|35722.5|35572.5|882
1623537300000|2021-06-12 22:35:00|35739.8|35589.8|35680|35530|35754.9|35604.9|35653.3|35503.3|947
1623537600000|2021-06-12 22:40:00|35679.7|35529.7|35731.9|35581.9|35733.7|35583.7|35673.5|35523.5|820
1623537900000|2021-06-12 22:45:00|35732|35582|35686.3|35536.3|35746|35596|35676|35526|914
1623538200000|2021-06-12 22:50:00|35686.4|35536.4|35734.1|35584.1|35743.5|35593.5|35686.4|35536.4|767
1623538500000|2021-06-12 22:55:00|35736.9|35586.9|35781.9|35631.9|35829.5|35679.5|35736.9|35586.9|801
1623538800000|2021-06-12 23:00:00|35782.6|35632.6|35842|35692|35857.9|35707.9|35770.2|35620.2|887
1623539100000|2021-06-12 23:05:00|35842.2|35692.2|35844.8|35694.8|35858.9|35708.9|35800.5|35650.5|698
1623539400000|2021-06-12 23:10:00|35845.3|35695.3|35921.3|35771.3|35930.1|35780.1|35845.3|35695.3|862
1623539700000|2021-06-12 23:15:00|35920.5|35770.5|35895.1|35745.1|35934.7|35784.7|35873.5|35723.5|857
1623540000000|2021-06-12 23:20:00|35895.2|35745.2|35895|35745|35911.4|35761.4|35862.2|35712.2|697
1623540300000|2021-06-12 23:25:00|35895.1|35745.1|35898.8|35748.8|35926.5|35776.5|35873.2|35723.2|721
1623540600000|2021-06-12 23:30:00|35899|35749|35808.7|35658.7|35899.8|35749.8|35805.6|35655.6|797
1623540900000|2021-06-12 23:35:00|35808.5|35658.5|35781.7|35631.7|35829.4|35679.4|35759.5|35609.5|732
1623541200000|2021-06-12 23:40:00|35781.6|35631.6|35820.7|35670.7|35828.4|35678.4|35780.9|35630.9|685
1623541500000|2021-06-12 23:45:00|35820.8|35670.8|35629.6|35479.6|35821|35671|35625.5|35475.5|838
1623541800000|2021-06-12 23:50:00|35623.7|35473.7|35586.8|35436.8|35630.4|35480.4|35520.3|35370.3|853
1623542100000|2021-06-12 23:55:00|35586.9|35436.9|35618.6|35468.6|35618.9|35468.9|35523.1|35373.1|917
1623542400000|2021-06-13 00:00:00|35618.4|35468.4|35523.5|35373.5|35683.2|35533.2|35498.5|35348.5|1050
1623542700000|2021-06-13 00:05:00|35523.7|35373.7|35571|35421|35598.3|35448.3|35514.6|35364.6|993
1623543000000|2021-06-13 00:10:00|35571.2|35421.2|35537.9|35387.9|35586.7|35436.7|35512.7|35362.7|947
1623543300000|2021-06-13 00:15:00|35537.7|35387.7|35565.5|35415.5|35614.5|35464.5|35537.7|35387.7|911
1623543600000|2021-06-13 00:20:00|35564.3|35414.3|35489|35339|35577.9|35427.9|35448.5|35298.5|949
1623543900000|2021-06-13 00:25:00|35489.6|35339.6|35531.2|35381.2|35589.5|35439.5|35489.6|35339.6|823
1623544200000|2021-06-13 00:30:00|35531.5|35381.5|35591.4|35441.4|35624.4|35474.4|35503.6|35353.6|864
1623544500000|2021-06-13 00:35:00|35591.7|35441.7|35552.2|35402.2|35595.7|35445.7|35533.7|35383.7|796
1623544800000|2021-06-13 00:40:00|35552.3|35402.3|35593|35443|35610.8|35460.8|35527.1|35377.1|827
1623545100000|2021-06-13 00:45:00|35592.7|35442.7|35729.9|35579.9|35730.7|35580.7|35582.3|35432.3|857
1623545400000|2021-06-13 00:50:00|35729.4|35579.4|35719.8|35569.8|35757|35607|35690.4|35540.4|822
1623545700000|2021-06-13 00:55:00|35720.5|35570.5|35816.5|35666.5|35840.3|35690.3|35720.5|35570.5|923
1623546000000|2021-06-13 01:00:00|35810.7|35660.7|35931.6|35781.6|35981.8|35831.8|35810.7|35660.7|963
1623546300000|2021-06-13 01:05:00|35934.8|35784.8|35922.1|35772.1|35965.2|35815.2|35896.3|35746.3|747
1623546600000|2021-06-13 01:10:00|35922.2|35772.2|35878.1|35728.1|35922.2|35772.2|35875.4|35725.4|666
1623546900000|2021-06-13 01:15:00|35877.4|35727.4|35861.9|35711.9|35914.1|35764.1|35820.6|35670.6|762
1623547200000|2021-06-13 01:20:00|35861.3|35711.3|35797.7|35647.7|35861.6|35711.6|35796.4|35646.4|610
1623547500000|2021-06-13 01:25:00|35797.1|35647.1|35835.8|35685.8|35839.7|35689.7|35762.2|35612.2|637
1623547800000|2021-06-13 01:30:00|35836.6|35686.6|35812.1|35662.1|35870|35720|35807.3|35657.3|584
1623548100000|2021-06-13 01:35:00|35812.4|35662.4|35811.2|35661.2|35839.7|35689.7|35808.3|35658.3|643
1623548400000|2021-06-13 01:40:00|35811.1|35661.1|35785.4|35635.4|35816.9|35666.9|35772|35622|640
1623548700000|2021-06-13 01:45:00|35785.1|35635.1|35808.1|35658.1|35840|35690|35777.7|35627.7|600
1623549000000|2021-06-13 01:50:00|35807.6|35657.6|35834.2|35684.2|35834.2|35684.2|35791.2|35641.2|584
1623549300000|2021-06-13 01:55:00|35834.1|35684.1|35874.7|35724.7|35928.6|35778.6|35819.2|35669.2|693
1623549600000|2021-06-13 02:00:00|35874.4|35724.4|35905.7|35755.7|35929.4|35779.4|35874.4|35724.4|657
1623549900000|2021-06-13 02:05:00|35905.5|35755.5|35850.8|35700.8|35905.9|35755.9|35850.3|35700.3|659
1623550200000|2021-06-13 02:10:00|35850.5|35700.5|35784.3|35634.3|35860.1|35710.1|35759.5|35609.5|876
1623550500000|2021-06-13 02:15:00|35784.4|35634.4|35739.7|35589.7|35784.5|35634.5|35724.8|35574.8|783
1623550800000|2021-06-13 02:20:00|35739.5|35589.5|35658.5|35508.5|35751.9|35601.9|35658.5|35508.5|745
1623551100000|2021-06-13 02:25:00|35658.8|35508.8|35699.7|35549.7|35706.1|35556.1|35644.6|35494.6|713
1623551400000|2021-06-13 02:30:00|35699.8|35549.8|35644.9|35494.9|35725.6|35575.6|35628.4|35478.4|743
1623551700000|2021-06-13 02:35:00|35645.1|35495.1|35647.8|35497.8|35707.9|35557.9|35637.2|35487.2|638
1623552000000|2021-06-13 02:40:00|35647.9|35497.9|35645.8|35495.8|35665|35515|35630.2|35480.2|698
1623552300000|2021-06-13 02:45:00|35646.1|35496.1|35602.9|35452.9|35656.6|35506.6|35553.2|35403.2|822
1623552600000|2021-06-13 02:50:00|35603.1|35453.1|35523.3|35373.3|35610.6|35460.6|35508.1|35358.1|701
1623552900000|2021-06-13 02:55:00|35525.6|35375.6|35545.4|35395.4|35549.6|35399.6|35513.9|35363.9|744
1623553200000|2021-06-13 03:00:00|35547.6|35397.6|35393.9|35243.9|35547.6|35397.6|35336.2|35186.2|902
1623553500000|2021-06-13 03:05:00|35396.2|35246.2|35338.2|35188.2|35407.2|35257.2|35335|35185|739
1623553800000|2021-06-13 03:10:00|35338.5|35188.5|35354.1|35204.1|35393.4|35243.4|35277.8|35127.8|803
1623554100000|2021-06-13 03:15:00|35354|35204|35254.2|35104.2|35354.5|35204.5|35239.2|35089.2|930
1623554400000|2021-06-13 03:20:00|35254.5|35104.5|35109.4|34959.4|35278.7|35128.7|35103.4|34953.4|976
1623554700000|2021-06-13 03:25:00|35108.7|34958.7|35053|34903|35109.4|34959.4|34925.3|34775.3|1001
1623555000000|2021-06-13 03:30:00|35056.4|34906.4|35053.1|34903.1|35118.2|34968.2|35004.6|34854.6|902
1623555300000|2021-06-13 03:35:00|35053.6|34903.6|35024|34874|35106.8|34956.8|35000.7|34850.7|930
1623555600000|2021-06-13 03:40:00|35024.4|34874.4|35079.4|34929.4|35085.6|34935.6|34946.2|34796.2|984
1623555900000|2021-06-13 03:45:00|35079.3|34929.3|35019.3|34869.3|35174.4|35024.4|35012.6|34862.6|956
1623556200000|2021-06-13 03:50:00|35019|34869|35027.2|34877.2|35047.8|34897.8|34977.1|34827.1|914
1623556500000|2021-06-13 03:55:00|35027.1|34877.1|34962.6|34812.6|35044.5|34894.5|34962.6|34812.6|792
1623556800000|2021-06-13 04:00:00|34962.8|34812.8|34964.1|34814.1|35027.6|34877.6|34878.2|34728.2|940
1623557100000|2021-06-13 04:05:00|34962.4|34812.4|35049.1|34899.1|35059.6|34909.6|34962.4|34812.4|856
1623557400000|2021-06-13 04:10:00|35048.2|34898.2|35057|34907|35100.2|34950.2|35029.2|34879.2|826
1623557700000|2021-06-13 04:15:00|35057.4|34907.4|35100.7|34950.7|35105.8|34955.8|35042.8|34892.8|749
1623558000000|2021-06-13 04:20:00|35101.7|34951.7|35021.9|34871.9|35104.4|34954.4|34992.1|34842.1|838
1623558300000|2021-06-13 04:25:00|35022.5|34872.5|35052.6|34902.6|35058.9|34908.9|35016.6|34866.6|641
1623558600000|2021-06-13 04:30:00|35053.5|34903.5|35044.6|34894.6|35085.2|34935.2|35026.6|34876.6|730
1623558900000|2021-06-13 04:35:00|35045|34895|35018.8|34868.8|35060.8|34910.8|34982.5|34832.5|797
1623559200000|2021-06-13 04:40:00|35021|34871|35056.2|34906.2|35068.9|34918.9|35007.9|34857.9|646
1623559500000|2021-06-13 04:45:00|35056|34906|35110.1|34960.1|35129|34979|35021.6|34871.6|827
1623559800000|2021-06-13 04:50:00|35110.5|34960.5|35256.4|35106.4|35291.7|35141.7|35107.8|34957.8|934
1623560100000|2021-06-13 04:55:00|35256.1|35106.1|35267.3|35117.3|35325.2|35175.2|35252.7|35102.7|821
1623560400000|2021-06-13 05:00:00|35266.7|35116.7|35244.8|35094.8|35291.5|35141.5|35193.2|35043.2|845
1623560700000|2021-06-13 05:05:00|35245.8|35095.8|35147.4|34997.4|35246|35096|35133.2|34983.2|800
1623561000000|2021-06-13 05:10:00|35147.5|34997.5|35049.8|34899.8|35147.5|34997.5|35038.9|34888.9|926
1623561300000|2021-06-13 05:15:00|35050|34900|35001.9|34851.9|35060.2|34910.2|34947.6|34797.6|913
1623561600000|2021-06-13 05:20:00|35000.7|34850.7|35073.5|34923.5|35104.2|34954.2|35000.4|34850.4|853
1623561900000|2021-06-13 05:25:00|35073.7|34923.7|35118.7|34968.7|35153|35003|35010.5|34860.5|865
1623562200000|2021-06-13 05:30:00|35118.5|34968.5|35168.7|35018.7|35193.5|35043.5|35072.3|34922.3|848
1623562500000|2021-06-13 05:35:00|35168.6|35018.6|35190.9|35040.9|35243.7|35093.7|35145.2|34995.2|834
1623562800000|2021-06-13 05:40:00|35190.7|35040.7|35121.5|34971.5|35190.7|35040.7|35085.4|34935.4|849
1623563100000|2021-06-13 05:45:00|35121.4|34971.4|35124|34974|35134.7|34984.7|35037.5|34887.5|835
1623563400000|2021-06-13 05:50:00|35124.5|34974.5|35087.6|34937.6|35128.6|34978.6|35043.3|34893.3|857
1623563700000|2021-06-13 05:55:00|35088|34938|35058.6|34908.6|35088.1|34938.1|35004|34854|769
1623564000000|2021-06-13 06:00:00|35059.5|34909.5|35076.9|34926.9|35093.9|34943.9|34986.1|34836.1|813
1623564300000|2021-06-13 06:05:00|35070.7|34920.7|35099.8|34949.8|35110.8|34960.8|34977.1|34827.1|770
1623564600000|2021-06-13 06:10:00|35099.3|34949.3|35161.2|35011.2|35173|35023|35084.3|34934.3|866
1623564900000|2021-06-13 06:15:00|35161.3|35011.3|35124.4|34974.4|35162.4|35012.4|35074.9|34924.9|698
1623565200000|2021-06-13 06:20:00|35124.5|34974.5|35177.2|35027.2|35191.2|35041.2|35110.7|34960.7|846
1623565500000|2021-06-13 06:25:00|35177.3|35027.3|35172|35022|35204.7|35054.7|35139.4|34989.4|789
1623565800000|2021-06-13 06:30:00|35172.2|35022.2|35237.8|35087.8|35243.8|35093.8|35168.8|35018.8|727
1623566100000|2021-06-13 06:35:00|35237.7|35087.7|35219.2|35069.2|35237.9|35087.9|35181.8|35031.8|632
1623566400000|2021-06-13 06:40:00|35217|35067|35244.2|35094.2|35245.2|35095.2|35215.3|35065.3|634
1623566700000|2021-06-13 06:45:00|35244.9|35094.9|35266.6|35116.6|35313.6|35163.6|35229.2|35079.2|830
1623567000000|2021-06-13 06:50:00|35266.8|35116.8|35301.8|35151.8|35303.9|35153.9|35233.3|35083.3|637
1623567300000|2021-06-13 06:55:00|35301.6|35151.6|35450.7|35300.7|35455.9|35305.9|35270.8|35120.8|871
1623567600000|2021-06-13 07:00:00|35451|35301|35407.9|35257.9|35453.7|35303.7|35387.3|35237.3|811
1623567900000|2021-06-13 07:05:00|35407.4|35257.4|35361.2|35211.2|35434.7|35284.7|35358|35208|639
1623568200000|2021-06-13 07:10:00|35363|35213|35436.8|35286.8|35452.3|35302.3|35348.2|35198.2|757
1623568500000|2021-06-13 07:15:00|35436.9|35286.9|35487.9|35337.9|35551.5|35401.5|35436.9|35286.9|906
1623568800000|2021-06-13 07:20:00|35487.6|35337.6|35465.3|35315.3|35487.9|35337.9|35432.1|35282.1|768
1623569100000|2021-06-13 07:25:00|35466.6|35316.6|35458.4|35308.4|35473.2|35323.2|35418.9|35268.9|734
1623569400000|2021-06-13 07:30:00|35458.5|35308.5|35416.6|35266.6|35513.1|35363.1|35416.6|35266.6|720
1623569700000|2021-06-13 07:35:00|35416.7|35266.7|35462.8|35312.8|35462.8|35312.8|35387.1|35237.1|664
1623570000000|2021-06-13 07:40:00|35462.6|35312.6|35390.1|35240.1|35462.6|35312.6|35374.6|35224.6|560
1623570300000|2021-06-13 07:45:00|35387.9|35237.9|35368.2|35218.2|35387.9|35237.9|35331.4|35181.4|614
1623570600000|2021-06-13 07:50:00|35368.8|35218.8|35379.7|35229.7|35407.1|35257.1|35357.5|35207.5|598
1623570900000|2021-06-13 07:55:00|35379.9|35229.9|35364.8|35214.8|35409.4|35259.4|35364.7|35214.7|589
1623571200000|2021-06-13 08:00:00|35363.9|35213.9|35410.5|35260.5|35410.5|35260.5|35354.5|35204.5|581
1623571500000|2021-06-13 08:05:00|35410.7|35260.7|35449.7|35299.7|35475.6|35325.6|35410|35260|627
1623571800000|2021-06-13 08:10:00|35449.8|35299.8|35402.4|35252.4|35455.3|35305.3|35390.6|35240.6|664
1623572100000|2021-06-13 08:15:00|35400.2|35250.2|35302.1|35152.1|35405.2|35255.2|35267.6|35117.6|839
1623572400000|2021-06-13 08:20:00|35301.9|35151.9|35321|35171|35327|35177|35288.5|35138.5|579
1623572700000|2021-06-13 08:25:00|35321.1|35171.1|35459.7|35309.7|35460.2|35310.2|35319|35169|596
1623573000000|2021-06-13 08:30:00|35460|35310|35733.1|35583.1|35733.9|35583.9|35442.8|35292.8|900
1623573300000|2021-06-13 08:35:00|35729.9|35579.9|35721|35571|35825.5|35675.5|35679.7|35529.7|960
1623573600000|2021-06-13 08:40:00|35720.7|35570.7|35686.7|35536.7|35721.1|35571.1|35642.2|35492.2|817
1623573900000|2021-06-13 08:45:00|35686.8|35536.8|35642.5|35492.5|35686.8|35536.8|35609.2|35459.2|822
1623574200000|2021-06-13 08:50:00|35642.4|35492.4|35669|35519|35670.8|35520.8|35610.7|35460.7|817
1623574500000|2021-06-13 08:55:00|35668.9|35518.9|35694.4|35544.4|35696.6|35546.6|35627.1|35477.1|764
1623574800000|2021-06-13 09:00:00|35695.1|35545.1|35751.8|35601.8|35791.5|35641.5|35647.1|35497.1|917
1623575100000|2021-06-13 09:05:00|35750.6|35600.6|35703.4|35553.4|35770|35620|35690.5|35540.5|713
1623575400000|2021-06-13 09:10:00|35703.3|35553.3|35667.5|35517.5|35703.3|35553.3|35660.3|35510.3|676
1623575700000|2021-06-13 09:15:00|35667.4|35517.4|35673|35523|35722.3|35572.3|35666.1|35516.1|775
1623576000000|2021-06-13 09:20:00|35672.5|35522.5|35651.7|35501.7|35675.8|35525.8|35609.3|35459.3|691
1623576300000|2021-06-13 09:25:00|35654.8|35504.8|35629.6|35479.6|35674.7|35524.7|35594|35444|676
1623576600000|2021-06-13 09:30:00|35629.3|35479.3|35685.8|35535.8|35686.3|35536.3|35611.8|35461.8|562
1623576900000|2021-06-13 09:35:00|35685.6|35535.6|35708.5|35558.5|35734.8|35584.8|35685.2|35535.2|707
1623577200000|2021-06-13 09:40:00|35708.3|35558.3|35724.5|35574.5|35758.2|35608.2|35670.5|35520.5|710
1623577500000|2021-06-13 09:45:00|35724.6|35574.6|35689.8|35539.8|35724.6|35574.6|35671.1|35521.1|686
1623577800000|2021-06-13 09:50:00|35689.9|35539.9|35726.3|35576.3|35726.3|35576.3|35680.4|35530.4|490
1623578100000|2021-06-13 09:55:00|35726.4|35576.4|35927.2|35777.2|35970.5|35820.5|35725.3|35575.3|926
1623578400000|2021-06-13 10:00:00|35924.4|35774.4|35856.5|35706.5|35952.5|35802.5|35840.3|35690.3|890
1623578700000|2021-06-13 10:05:00|35856.2|35706.2|35850.7|35700.7|35858.1|35708.1|35820.1|35670.1|843
1623579000000|2021-06-13 10:10:00|35850.9|35700.9|35859.7|35709.7|35860.3|35710.3|35816.7|35666.7|763
1623579300000|2021-06-13 10:15:00|35860.1|35710.1|35821.8|35671.8|35863.4|35713.4|35819.3|35669.3|685
1623579600000|2021-06-13 10:20:00|35822.2|35672.2|35814.9|35664.9|35830|35680|35798.9|35648.9|693
1623579900000|2021-06-13 10:25:00|35814.2|35664.2|35967.9|35817.9|35993.3|35843.3|35808.2|35658.2|853
1623580200000|2021-06-13 10:30:00|35966.6|35816.6|35900.6|35750.6|35982.7|35832.7|35876.9|35726.9|903
1623580500000|2021-06-13 10:35:00|35900.9|35750.9|35919.1|35769.1|35926.7|35776.7|35865.6|35715.6|862
1623580800000|2021-06-13 10:40:00|35919.9|35769.9|36021.2|35871.2|36021.2|35871.2|35902|35752|727
1623581100000|2021-06-13 10:45:00|36021.4|35871.4|36090.5|35940.5|36099.5|35949.5|36000.4|35850.4|850
1623581400000|2021-06-13 10:50:00|36090.6|35940.6|36124.9|35974.9|36156.8|36006.8|36077.4|35927.4|946
1623581700000|2021-06-13 10:55:00|36125.1|35975.1|36068.4|35918.4|36125.4|35975.4|36062.2|35912.2|865
1623582000000|2021-06-13 11:00:00|36068.1|35918.1|36049.6|35899.6|36080.5|35930.5|36041.2|35891.2|881
1623582300000|2021-06-13 11:05:00|36049.7|35899.7|36167|36017|36177|36027|36038.9|35888.9|718
1623582600000|2021-06-13 11:10:00|36166.4|36016.4|36095.9|35945.9|36167.5|36017.5|36075.1|35925.1|757
1623582900000|2021-06-13 11:15:00|36096.6|35946.6|36089.1|35939.1|36096.6|35946.6|36059.1|35909.1|732
1623583200000|2021-06-13 11:20:00|36089.2|35939.2|36112.1|35962.1|36140.2|35990.2|36086.3|35936.3|742
1623583500000|2021-06-13 11:25:00|36111.7|35961.7|36044|35894|36114.2|35964.2|36024.3|35874.3|867
1623583800000|2021-06-13 11:30:00|36044.2|35894.2|35923.9|35773.9|36044.2|35894.2|35921.6|35771.6|873
1623584100000|2021-06-13 11:35:00|35923.8|35773.8|35898|35748|35956.2|35806.2|35885.2|35735.2|775
1623584400000|2021-06-13 11:40:00|35898.8|35748.8|35873.4|35723.4|35923.4|35773.4|35871.7|35721.7|704
1623584700000|2021-06-13 11:45:00|35873.9|35723.9|35831|35681|35911.8|35761.8|35830.9|35680.9|698
1623585000000|2021-06-13 11:50:00|35831.1|35681.1|35888.8|35738.8|35912.7|35762.7|35831.1|35681.1|780
1623585300000|2021-06-13 11:55:00|35889.6|35739.6|35986.5|35836.5|35988.2|35838.2|35888.6|35738.6|710
1623585600000|2021-06-13 12:00:00|35986|35836|36147.4|35997.4|36154.2|36004.2|35935.3|35785.3|992
1623585900000|2021-06-13 12:05:00|36149.9|35999.9|36194.2|36044.2|36220.8|36070.8|36093.4|35943.4|983
1623586200000|2021-06-13 12:10:00|36196.7|36046.7|36095.8|35945.8|36198|36048|36088.4|35938.4|852
1623586500000|2021-06-13 12:15:00|36095.5|35945.5|36100.5|35950.5|36128.2|35978.2|36088.3|35938.3|739
1623586800000|2021-06-13 12:20:00|36101.3|35951.3|36086.7|35936.7|36103|35953|36084.4|35934.4|736
1623587100000|2021-06-13 12:25:00|36086.5|35936.5|35948.4|35798.4|36086.5|35936.5|35944.7|35794.7|908
1623587400000|2021-06-13 12:30:00|35948.2|35798.2|35992.9|35842.9|36009.7|35859.7|35938.2|35788.2|810
1623587700000|2021-06-13 12:35:00|35993.1|35843.1|35994.6|35844.6|36039.7|35889.7|35990.2|35840.2|784
1623588000000|2021-06-13 12:40:00|35994.9|35844.9|35940.8|35790.8|36021.2|35871.2|35899.9|35749.9|855
1623588300000|2021-06-13 12:45:00|35940.4|35790.4|36070|35920|36085.3|35935.3|35919.2|35769.2|827
1623588600000|2021-06-13 12:50:00|36069.3|35919.3|35958.6|35808.6|36069.3|35919.3|35954.2|35804.2|837
1623588900000|2021-06-13 12:55:00|35958.3|35808.3|35972|35822|36000.9|35850.9|35947|35797|824
1623589200000|2021-06-13 13:00:00|35972.2|35822.2|35961|35811|35972.8|35822.8|35872.5|35722.5|897
1623589500000|2021-06-13 13:05:00|35962.3|35812.3|36008.7|35858.7|36039|35889|35959.9|35809.9|900
1623589800000|2021-06-13 13:10:00|36008.3|35858.3|36017.9|35867.9|36040.3|35890.3|35980|35830|883
1623590100000|2021-06-13 13:15:00|36018.1|35868.1|35975.6|35825.6|36034.6|35884.6|35960|35810|768
1623590400000|2021-06-13 13:20:00|35976.1|35826.1|36046.2|35896.2|36077.6|35927.6|35975.2|35825.2|875
1623590700000|2021-06-13 13:25:00|36045.9|35895.9|36079.3|35929.3|36083.2|35933.2|36038.1|35888.1|666
1623591000000|2021-06-13 13:30:00|36079|35929|36000.8|35850.8|36080.8|35930.8|35997.3|35847.3|880
1623591300000|2021-06-13 13:35:00|36000.9|35850.9|36120|35970|36140.2|35990.2|35975|35825|923
1623591600000|2021-06-13 13:40:00|36119.7|35969.7|36108.3|35958.3|36120.5|35970.5|36084.3|35934.3|696
1623591900000|2021-06-13 13:45:00|36108.9|35958.9|36052.7|35902.7|36141.4|35991.4|36050.3|35900.3|849
1623592200000|2021-06-13 13:50:00|36053|35903|36031.8|35881.8|36093.1|35943.1|36027.3|35877.3|723
1623592500000|2021-06-13 13:55:00|36032.1|35882.1|35968.4|35818.4|36040.6|35890.6|35951.1|35801.1|875
1623592800000|2021-06-13 14:00:00|35969.4|35819.4|35977|35827|36017.3|35867.3|35951.5|35801.5|830
1623593100000|2021-06-13 14:05:00|35978|35828|35999.9|35849.9|36088.2|35938.2|35977.8|35827.8|844
1623593400000|2021-06-13 14:10:00|36000|35850|35949.9|35799.9|36005.9|35855.9|35938.1|35788.1|777
1623593700000|2021-06-13 14:15:00|35951.4|35801.4|35922.8|35772.8|35951.7|35801.7|35894.3|35744.3|873
1623594000000|2021-06-13 14:20:00|35922.7|35772.7|35823.3|35673.3|35924.1|35774.1|35819.7|35669.7|905
1623594300000|2021-06-13 14:25:00|35817.9|35667.9|35832.1|35682.1|35844.8|35694.8|35784.1|35634.1|841
1623594600000|2021-06-13 14:30:00|35832|35682|35910.6|35760.6|35912.4|35762.4|35831|35681|813
1623594900000|2021-06-13 14:35:00|35912.3|35762.3|35843|35693|35922|35772|35831.4|35681.4|802
1623595200000|2021-06-13 14:40:00|35841.5|35691.5|35923|35773|35957|35807|35823.5|35673.5|889
1623595500000|2021-06-13 14:45:00|35923.4|35773.4|35946.8|35796.8|35973.4|35823.4|35923.4|35773.4|794
1623595800000|2021-06-13 14:50:00|35946.4|35796.4|35896.8|35746.8|35946.7|35796.7|35896.8|35746.8|657
1623596100000|2021-06-13 14:55:00|35896.9|35746.9|35845|35695|35916.5|35766.5|35844.8|35694.8|688
1623596400000|2021-06-13 15:00:00|35845.1|35695.1|35964.4|35814.4|35971.9|35821.9|35821.5|35671.5|815
1623596700000|2021-06-13 15:05:00|35964.8|35814.8|36009.8|35859.8|36014.3|35864.3|35949.1|35799.1|858
1623597000000|2021-06-13 15:10:00|36009.1|35859.1|36016.5|35866.5|36053.5|35903.5|35989.2|35839.2|812
1623597300000|2021-06-13 15:15:00|36014.2|35864.2|35984.8|35834.8|36014.2|35864.2|35963.2|35813.2|791
1623597600000|2021-06-13 15:20:00|35984|35834|35934.8|35784.8|35984|35834|35917.7|35767.7|700
1623597900000|2021-06-13 15:25:00|35935|35785|35915.5|35765.5|35960|35810|35914.8|35764.8|662
1623598200000|2021-06-13 15:30:00|35915.1|35765.1|35940.9|35790.9|35958.8|35808.8|35901.8|35751.8|747
1623598500000|2021-06-13 15:35:00|35940.6|35790.6|36015.7|35865.7|36031.7|35881.7|35940.2|35790.2|806
1623598800000|2021-06-13 15:40:00|36015.6|35865.6|35990.8|35840.8|36040.6|35890.6|35989.1|35839.1|695
1623599100000|2021-06-13 15:45:00|35990.3|35840.3|36050.9|35900.9|36055.5|35905.5|35968.7|35818.7|742
1623599400000|2021-06-13 15:50:00|36051.1|35901.1|36101|35951|36130.8|35980.8|36050.5|35900.5|836
1623599700000|2021-06-13 15:55:00|36104.9|35954.9|36119.9|35969.9|36146.4|35996.4|36073.6|35923.6|733
1623600000000|2021-06-13 16:00:00|36119.8|35969.8|36099.4|35949.4|36199.7|36049.7|36095.7|35945.7|928
1623600300000|2021-06-13 16:05:00|36099.7|35949.7|36141.5|35991.5|36146.7|35996.7|36077.5|35927.5|801
1623600600000|2021-06-13 16:10:00|36141.7|35991.7|36553.9|36403.9|36558|36408|36108.5|35958.5|882
1623600900000|2021-06-13 16:15:00|36555|36405|36867|36717|36896.6|36746.6|36506.6|36356.6|1156
1623601200000|2021-06-13 16:20:00|36866.8|36716.8|36912.1|36762.1|36958.7|36808.7|36774.1|36624.1|1068
1623601500000|2021-06-13 16:25:00|36913.3|36763.3|36930.2|36780.2|37033.7|36883.7|36891.9|36741.9|1075
1623601800000|2021-06-13 16:30:00|36930.4|36780.4|36958.1|36808.1|37032|36882|36930.4|36780.4|1010
1623602100000|2021-06-13 16:35:00|36957.1|36807.1|37119.9|36969.9|37159.5|37009.5|36930.7|36780.7|1055
1623602400000|2021-06-13 16:40:00|37120.1|36970.1|37203.7|37053.7|37241.8|37091.8|37089.7|36939.7|1009
1623602700000|2021-06-13 16:45:00|37203.5|37053.5|37073.1|36923.1|37213.5|37063.5|37063|36913|1013
1623603000000|2021-06-13 16:50:00|37074.2|36924.2|37105.8|36955.8|37129.7|36979.7|37063.5|36913.5|920
1623603300000|2021-06-13 16:55:00|37106.9|36956.9|37104.6|36954.6|37114.9|36964.9|37065.4|36915.4|863
1623603600000|2021-06-13 17:00:00|37105|36955|37021|36871|37146.8|36996.8|36976|36826|958
1623603900000|2021-06-13 17:05:00|37022.4|36872.4|36990.8|36840.8|37039.6|36889.6|36949|36799|872
1623604200000|2021-06-13 17:10:00|36990.9|36840.9|37076.4|36926.4|37083.2|36933.2|36990.9|36840.9|771
1623604500000|2021-06-13 17:15:00|37076|36926|37073.1|36923.1|37179.9|37029.9|37072.8|36922.8|938
1623604800000|2021-06-13 17:20:00|37072.9|36922.9|37134.8|36984.8|37149.3|36999.3|37072.6|36922.6|823
1623605100000|2021-06-13 17:25:00|37135.3|36985.3|37288.2|37138.2|37318.6|37168.6|37134.3|36984.3|975
1623605400000|2021-06-13 17:30:00|37287.7|37137.7|37245.2|37095.2|37322|37172|37194.7|37044.7|950
1623605700000|2021-06-13 17:35:00|37245|37095|37273.9|37123.9|37290|37140|37201.6|37051.6|876
1623606000000|2021-06-13 17:40:00|37273.7|37123.7|37435|37285|37531.9|37381.9|37262.9|37112.9|1000
1623606300000|2021-06-13 17:45:00|37434.1|37284.1|37494.5|37344.5|37543.7|37393.7|37418.9|37268.9|993
1623606600000|2021-06-13 17:50:00|37494.4|37344.4|37428.5|37278.5|37498.3|37348.3|37401.1|37251.1|908
1623606900000|2021-06-13 17:55:00|37428.6|37278.6|37404.8|37254.8|37429.2|37279.2|37379.1|37229.1|909
1623607200000|2021-06-13 18:00:00|37405|37255|37441.5|37291.5|37464|37314|37363.5|37213.5|951
1623607500000|2021-06-13 18:05:00|37441|37291|37415.5|37265.5|37446.2|37296.2|37395.2|37245.2|931
1623607800000|2021-06-13 18:10:00|37415.6|37265.6|37505.5|37355.5|37507.1|37357.1|37415|37265|930
1623608100000|2021-06-13 18:15:00|37505.1|37355.1|37511.1|37361.1|37585|37435|37473.2|37323.2|1002
1623608400000|2021-06-13 18:20:00|37509.8|37359.8|37633.7|37483.7|37665.6|37515.6|37508.2|37358.2|948
1623608700000|2021-06-13 18:25:00|37632.7|37482.7|37593.8|37443.8|37695.4|37545.4|37590.8|37440.8|1024
1623609000000|2021-06-13 18:30:00|37591.2|37441.2|37495.5|37345.5|37608.6|37458.6|37490.1|37340.1|1016
1623609300000|2021-06-13 18:35:00|37495.6|37345.6|37477.7|37327.7|37528.8|37378.8|37459.8|37309.8|858
1623609600000|2021-06-13 18:40:00|37477.9|37327.9|37452.9|37302.9|37511.6|37361.6|37415.3|37265.3|851
1623609900000|2021-06-13 18:45:00|37453.1|37303.1|37456.6|37306.6|37473.9|37323.9|37412.6|37262.6|880
1623610200000|2021-06-13 18:50:00|37457|37307|37528.2|37378.2|37532.2|37382.2|37456.4|37306.4|873
1623610500000|2021-06-13 18:55:00|37528.1|37378.1|37573.4|37423.4|37576.3|37426.3|37525.7|37375.7|760
1623610800000|2021-06-13 19:00:00|37574|37424|37450.6|37300.6|37591.2|37441.2|37444.1|37294.1|816
1623611100000|2021-06-13 19:05:00|37450.7|37300.7|37455.1|37305.1|37522.8|37372.8|37450.7|37300.7|822
1623611400000|2021-06-13 19:10:00|37454.5|37304.5|37483.9|37333.9|37514.3|37364.3|37451.3|37301.3|836
1623611700000|2021-06-13 19:15:00|37484|37334|37379.2|37229.2|37497.3|37347.3|37364|37214|922
1623612000000|2021-06-13 19:20:00|37379.1|37229.1|37393.8|37243.8|37409.5|37259.5|37378.5|37228.5|791
1623612300000|2021-06-13 19:25:00|37393.9|37243.9|37459.2|37309.2|37476.1|37326.1|37393.8|37243.8|758
1623612600000|2021-06-13 19:30:00|37459.5|37309.5|37502.7|37352.7|37515.9|37365.9|37459.3|37309.3|630
1623612900000|2021-06-13 19:35:00|37502.6|37352.6|37549.3|37399.3|37572.3|37422.3|37502.4|37352.4|715
1623613200000|2021-06-13 19:40:00|37549.4|37399.4|37618.7|37468.7|37634.5|37484.5|37549.4|37399.4|604
1623613500000|2021-06-13 19:45:00|37618.3|37468.3|37788.4|37608.4|37788.6|37617.2|37618.3|37468.3|961
1623613800000|2021-06-13 19:50:00|37788.9|37608.9|37723.6|37543.6|37788.9|37608.9|37712.6|37532.6|871
1623614100000|2021-06-13 19:55:00|37723.5|37543.5|37757.2|37577.2|37781.8|37601.8|37722.7|37542.7|756
1623614400000|2021-06-13 20:00:00|37757.1|37577.1|38232|38052|38232|38052|37754.9|37574.9|1037
1623614700000|2021-06-13 20:05:00|38235.4|38055.4|39159.8|38979.8|39292.5|39112.5|38168|37988|1155
1623615000000|2021-06-13 20:10:00|39156.6|38976.6|39051.7|38871.7|39162.6|38982.6|38786|38606|1162
1623615300000|2021-06-13 20:15:00|39044.9|38864.9|38816.6|38636.6|39113.2|38933.2|38811.3|38631.3|1108
1623615600000|2021-06-13 20:20:00|38817.5|38637.5|38852|38672|38941.1|38761.1|38757.8|38577.8|1088
1623615900000|2021-06-13 20:25:00|38855.8|38675.8|38846.3|38666.3|38895.8|38715.8|38794.2|38614.2|998
1623616200000|2021-06-13 20:30:00|38845.7|38665.7|38817.9|38637.9|38938.9|38758.9|38806.1|38626.1|987
1623616500000|2021-06-13 20:35:00|38816.4|38636.4|38944.4|38764.4|38955.2|38775.2|38789.9|38609.9|1041
1623616800000|2021-06-13 20:40:00|38943.8|38763.8|38912.4|38732.4|38990.9|38810.9|38901.3|38721.3|998
1623617100000|2021-06-13 20:45:00|38912|38732|39070.7|38890.7|39083.6|38903.6|38906.1|38726.1|951
1623617400000|2021-06-13 20:50:00|39067.6|38887.6|39116.7|38936.7|39138.5|38958.5|38998.7|38818.7|968
1623617700000|2021-06-13 20:55:00|39117|38937|39371.8|39191.8|39441.1|39261.1|39093.5|38913.5|1074
1623618000000|2021-06-13 21:00:00|39371.7|39191.7|39223.3|39043.3|39394.2|39214.2|39175|38995|1068
1623618300000|2021-06-13 21:05:00|39223.2|39043.2|38958.9|38778.9|39242.6|39062.6|38923.5|38743.5|1036
1623618600000|2021-06-13 21:10:00|38955.5|38775.5|39106.9|38926.9|39121.1|38941.1|38954.4|38774.4|970
1623618900000|2021-06-13 21:15:00|39106.2|38926.2|39026.7|38846.7|39147.4|38967.4|39019.8|38839.8|997
1623619200000|2021-06-13 21:20:00|39027.8|38847.8|38981.6|38801.6|39027.8|38847.8|38973.2|38793.2|815
1623619500000|2021-06-13 21:25:00|38982|38802|39074.5|38894.5|39112.5|38932.5|38980.8|38800.8|895
1623619800000|2021-06-13 21:30:00|39074.6|38894.6|39188.7|39008.7|39241.8|39061.8|39074.6|38894.6|940
1623620100000|2021-06-13 21:35:00|39188.5|39008.5|39239.1|39059.1|39277|39097|39159.4|38979.4|811
1623620400000|2021-06-13 21:40:00|39239.3|39059.3|39184|39004|39239.4|39059.4|39148.7|38968.7|953
1623620700000|2021-06-13 21:45:00|39184.3|39004.3|39125.7|38975.7|39198.3|39027.8|39124.3|38974.3|778
1623621000000|2021-06-13 21:50:00|39125.9|38975.9|39004.4|38854.4|39131.3|38981.3|38965.2|38815.2|796
1623621300000|2021-06-13 21:55:00|39004.5|38854.5|38970.2|38820.2|39035.7|38885.7|38953.2|38803.2|843
1623621600000|2021-06-13 22:00:00|38970.4|38820.4|39104.1|38954.1|39116.8|38966.8|38945.6|38795.6|926
1623621900000|2021-06-13 22:05:00|39103.3|38953.3|39070.9|38920.9|39115.4|38965.4|39041|38891|998
1623622200000|2021-06-13 22:10:00|39071.6|38921.6|38833.2|38683.2|39109.7|38959.7|38814.3|38664.3|975
1623622500000|2021-06-13 22:15:00|38833.4|38683.4|38885.5|38735.5|38948|38798|38826.8|38676.8|981
1623622800000|2021-06-13 22:20:00|38884.6|38734.6|38927|38777|38927.6|38777.6|38853|38703|812
1623623100000|2021-06-13 22:25:00|38927.4|38777.4|38795.2|38645.2|38964.9|38814.9|38793.2|38643.2|747
1623623400000|2021-06-13 22:30:00|38796.9|38646.9|38830.7|38680.7|38898|38748|38794.1|38644.1|821
1623623700000|2021-06-13 22:35:00|38829.9|38679.9|38932.5|38782.5|38937.4|38787.4|38822|38672|696
1623624000000|2021-06-13 22:40:00|38934|38784|38970.4|38820.4|39085.5|38935.5|38933.6|38783.6|883
1623624300000|2021-06-13 22:45:00|38971.3|38821.3|38908.6|38758.6|39000.6|38850.6|38897.2|38747.2|809
1623624600000|2021-06-13 22:50:00|38908.2|38758.2|38945.4|38795.4|39000|38850|38908.2|38758.2|732
1623624900000|2021-06-13 22:55:00|38945.1|38795.1|38950.3|38800.3|38965.2|38815.2|38905|38755|720
1623625200000|2021-06-13 23:00:00|38950.4|38800.4|38844.1|38694.1|38954|38804|38810.9|38660.9|948
1623625500000|2021-06-13 23:05:00|38844|38694|38849.4|38699.4|38885.9|38735.9|38819.4|38669.4|846
1623625800000|2021-06-13 23:10:00|38849.5|38699.5|38851.3|38701.3|38878.4|38728.4|38827|38677|686
1623626100000|2021-06-13 23:15:00|38851.4|38701.4|38924|38774|38924|38774|38849.6|38699.6|779
1623626400000|2021-06-13 23:20:00|38912.1|38762.1|38987.3|38837.3|38994.3|38844.3|38910.9|38760.9|739
1623626700000|2021-06-13 23:25:00|38988|38838|38977.1|38827.1|39039.5|38889.5|38962.9|38812.9|815
1623627000000|2021-06-13 23:30:00|38977.5|38827.5|38997|38847|39007.9|38857.9|38948.1|38798.1|649
1623627300000|2021-06-13 23:35:00|38997.4|38847.4|38927.1|38777.1|38997.4|38847.4|38925.8|38775.8|627
1623627600000|2021-06-13 23:40:00|38926.5|38776.5|38874.3|38724.3|38958.3|38808.3|38872.2|38722.2|760
1623627900000|2021-06-13 23:45:00|38874.4|38724.4|38924.6|38774.6|38943|38793|38856.8|38706.8|707
1623628200000|2021-06-13 23:50:00|38924.4|38774.4|39112.3|38962.3|39125.6|38975.6|38921.1|38771.1|847
1623628500000|2021-06-13 23:55:00|39110.6|38960.6|39089.6|38939.6|39200.3|39050.3|39064.2|38914.2|853
1623628800000|2021-06-14 00:00:00|39089.2|38939.2|39077.9|38927.9|39304.4|39154.4|39075.2|38925.2|1077
1623629100000|2021-06-14 00:05:00|39077.4|38927.4|38995.3|38845.3|39080.8|38930.8|38956.4|38806.4|1028
1623629400000|2021-06-14 00:10:00|38995.2|38845.2|38926.6|38776.6|39002.3|38852.3|38884.8|38734.8|990
1623629700000|2021-06-14 00:15:00|38926.5|38776.5|39004.4|38854.4|39012.4|38862.4|38875.3|38725.3|924
1623630000000|2021-06-14 00:20:00|39004.5|38854.5|39069.3|38919.3|39072.4|38922.4|38966.9|38816.9|897
1623630300000|2021-06-14 00:25:00|39069.1|38919.1|39129.7|38979.7|39150.9|39000.9|39051.3|38901.3|948
1623630600000|2021-06-14 00:30:00|39129.4|38979.4|39167.1|39017.1|39203.9|39053.9|39129.2|38979.2|887
1623630900000|2021-06-14 00:35:00|39167.2|39017.2|39016.3|38866.3|39191.8|39041.8|39008.9|38858.9|943
1623631200000|2021-06-14 00:40:00|39018.1|38868.1|39159.1|39009.1|39164.7|39014.7|39013.2|38863.2|834
1623631500000|2021-06-14 00:45:00|39161.3|39011.3|39274.7|39124.7|39283.4|39133.4|39143.5|38993.5|876
1623631800000|2021-06-14 00:50:00|39276.8|39126.8|39174.1|39024.1|39280.2|39130.2|39150.9|39000.9|722
1623632100000|2021-06-14 00:55:00|39174.7|39024.7|39196.3|39046.3|39214.5|39064.5|39115.8|38965.8|798
1623632400000|2021-06-14 01:00:00|39198|39048|39151.7|39001.7|39213.2|39063.2|39147.5|38997.5|802
1623632700000|2021-06-14 01:05:00|39152.7|39002.7|39135.2|38985.2|39155.5|39005.5|39081.4|38931.4|672
1623633000000|2021-06-14 01:10:00|39134.7|38984.7|39083.9|38933.9|39167.5|39017.5|39079.1|38929.1|700
1623633300000|2021-06-14 01:15:00|39083.1|38933.1|39099.3|38949.3|39115.5|38965.5|39070.8|38920.8|697
1623633600000|2021-06-14 01:20:00|39099.2|38949.2|39162|39012|39198.8|39048.8|39096.3|38946.3|890
1623633900000|2021-06-14 01:25:00|39163.1|39013.1|39365.5|39215.5|39365.9|39215.9|39136.6|38986.6|909
1623634200000|2021-06-14 01:30:00|39366.9|39216.9|39762.1|39612.1|39805.4|39655.4|39319.3|39169.3|1090
1623634500000|2021-06-14 01:35:00|39760.3|39610.3|39852.3|39702.3|39881.5|39731.5|39754.7|39604.7|1038
1623634800000|2021-06-14 01:40:00|39849.7|39699.7|39417.8|39267.8|39849.7|39699.7|39363.7|39213.7|1000
1623635100000|2021-06-14 01:45:00|39416.7|39266.7|39293.5|39143.5|39465.1|39315.1|39226.6|39076.6|1060
1623635400000|2021-06-14 01:50:00|39294.9|39144.9|39293.2|39143.2|39361.5|39211.5|39248.8|39098.8|955
1623635700000|2021-06-14 01:55:00|39291.8|39141.8|39255.9|39105.9|39346.7|39196.7|39170.7|39020.7|882
1623636000000|2021-06-14 02:00:00|39256.3|39106.3|39231.8|39081.8|39347.1|39197.1|39201.9|39051.9|927
1623636300000|2021-06-14 02:05:00|39229.1|39079.1|39213|39063|39298.5|39148.5|39180.9|39030.9|842
1623636600000|2021-06-14 02:10:00|39212.8|39062.8|39253.8|39103.8|39279.2|39129.2|39208.2|39058.2|854
1623636900000|2021-06-14 02:15:00|39253.9|39103.9|38993.9|38843.9|39256|39106|38957.3|38807.3|920
1623637200000|2021-06-14 02:20:00|38995.7|38845.7|39053.6|38903.6|39079.1|38929.1|38975.9|38825.9|932
1623637500000|2021-06-14 02:25:00|39051.1|38901.1|39088.8|38938.8|39148.1|38998.1|39048|38898|788
1623637800000|2021-06-14 02:30:00|39088.7|38938.7|39010.8|38860.8|39088.7|38938.7|38994.7|38844.7|849
1623638100000|2021-06-14 02:35:00|39011.6|38861.6|39007.3|38857.3|39074|38924|39006.3|38856.3|626
1623638400000|2021-06-14 02:40:00|39005.5|38855.5|39042.2|38892.2|39067.2|38917.2|38994.6|38844.6|642
1623638700000|2021-06-14 02:45:00|39041.9|38891.9|39045.9|38895.9|39111.6|38961.6|39038.3|38888.3|729
1623639000000|2021-06-14 02:50:00|39043.4|38893.4|39024.4|38874.4|39078.7|38928.7|39024.4|38874.4|828
1623639300000|2021-06-14 02:55:00|39023|38873|39059.4|38909.4|39060.5|38910.5|39009.7|38859.7|809
1623639600000|2021-06-14 03:00:00|39059.7|38909.7|38935.3|38785.3|39078.4|38928.4|38925.1|38775.1|876
1623639900000|2021-06-14 03:05:00|38935.9|38785.9|39004|38854|39012.5|38862.5|38935.5|38785.5|822
1623640200000|2021-06-14 03:10:00|39004.6|38854.6|38932.9|38782.9|39030.2|38880.2|38918.5|38768.5|837
1623640500000|2021-06-14 03:15:00|38933.4|38783.4|39055.7|38905.7|39064.1|38914.1|38933.4|38783.4|704
1623640800000|2021-06-14 03:20:00|39056.2|38906.2|38965.1|38815.1|39056.6|38906.6|38950.5|38800.5|488
1623641100000|2021-06-14 03:25:00|38966.2|38816.2|38937.9|38787.9|38988.3|38838.3|38934.6|38784.6|720
1623641400000|2021-06-14 03:30:00|38937.8|38787.8|38986.4|38836.4|39024.7|38874.7|38902.7|38752.7|791
1623641700000|2021-06-14 03:35:00|38986.3|38836.3|38863.6|38713.6|39003.9|38853.9|38833.8|38683.8|922
1623642000000|2021-06-14 03:40:00|38862.3|38712.3|38841.7|38691.7|38936.1|38786.1|38841.2|38691.2|843
1623642300000|2021-06-14 03:45:00|38843.1|38693.1|38921.8|38771.8|38929.1|38779.1|38843.1|38693.1|834
1623642600000|2021-06-14 03:50:00|38921.4|38771.4|38963.8|38813.8|38978.6|38828.6|38921.4|38771.4|759
1623642900000|2021-06-14 03:55:00|38961.8|38811.8|39063.9|38913.9|39142.2|38992.2|38959.7|38809.7|836
1623643200000|2021-06-14 04:00:00|39064.3|38914.3|38951.9|38801.9|39081|38931|38923|38773|832
1623643500000|2021-06-14 04:05:00|38948.3|38798.3|38917.9|38767.9|38972.7|38822.7|38915|38765|686
1623643800000|2021-06-14 04:10:00|38917.4|38767.4|38893.6|38743.6|38926.7|38776.7|38877.2|38727.2|778
1623644100000|2021-06-14 04:15:00|38893.7|38743.7|39184.8|39034.8|39240.1|39090.1|38891.2|38741.2|883
1623644400000|2021-06-14 04:20:00|39188|39038|39258.1|39108.1|39341.4|39191.4|39188|39038|1004
1623644700000|2021-06-14 04:25:00|39259.1|39109.1|39249.2|39099.2|39292.4|39142.4|39203.4|39053.4|919
1623645000000|2021-06-14 04:30:00|39248.8|39098.8|39222.9|39072.9|39248.8|39098.8|39199.4|39049.4|886
1623645300000|2021-06-14 04:35:00|39223.4|39073.4|39282.7|39132.7|39284.6|39134.6|39192.4|39042.4|846
1623645600000|2021-06-14 04:40:00|39284.9|39134.9|39382.5|39232.5|39410.5|39260.5|39246.9|39096.9|915
1623645900000|2021-06-14 04:45:00|39382.2|39232.2|39322.6|39172.6|39416.2|39266.2|39321.9|39171.9|811
1623646200000|2021-06-14 04:50:00|39323|39173|39318.8|39168.8|39356.7|39206.7|39294.8|39144.8|889
1623646500000|2021-06-14 04:55:00|39319.2|39169.2|39358.8|39208.8|39358.8|39208.8|39282.1|39132.1|767
1623646800000|2021-06-14 05:00:00|39350.6|39200.6|39290.9|39140.9|39411.1|39261.1|39284.4|39134.4|886
1623647100000|2021-06-14 05:05:00|39291.5|39141.5|39270.2|39120.2|39291.7|39141.7|39219.8|39069.8|757
1623647400000|2021-06-14 05:10:00|39269.3|39119.3|39466|39316|39471.5|39321.5|39264.5|39114.5|864
1623647700000|2021-06-14 05:15:00|39462.7|39312.7|39381.5|39231.5|39486.4|39336.4|39373.3|39223.3|826
1623648000000|2021-06-14 05:20:00|39382.3|39232.3|39430.7|39280.7|39430.7|39280.7|39351.1|39201.1|828
1623648300000|2021-06-14 05:25:00|39430|39280|39488.8|39338.8|39488.8|39338.8|39386.3|39236.3|801
1623648600000|2021-06-14 05:30:00|39489.5|39339.5|39570.7|39420.7|39646.2|39496.2|39487.6|39337.6|950
1623648900000|2021-06-14 05:35:00|39571.3|39421.3|39535.2|39385.2|39571.4|39421.4|39481.2|39331.2|743
1623649200000|2021-06-14 05:40:00|39534.7|39384.7|39511.2|39361.2|39534.8|39384.8|39505.1|39355.1|615
1623649500000|2021-06-14 05:45:00|39511.4|39361.4|39625.2|39475.2|39661.1|39511.1|39509.6|39359.6|832
1623649800000|2021-06-14 05:50:00|39624.4|39474.4|39592.1|39442.1|39625.8|39475.8|39571.5|39421.5|628
1623650100000|2021-06-14 05:55:00|39591.7|39441.7|39497.9|39347.9|39594.3|39444.3|39497.1|39347.1|662
1623650400000|2021-06-14 06:00:00|39499.2|39349.2|39532.5|39382.5|39550.9|39400.9|39452.8|39302.8|870
1623650700000|2021-06-14 06:05:00|39532.4|39382.4|39545.4|39395.4|39586.7|39436.7|39530.5|39380.5|781
1623651000000|2021-06-14 06:10:00|39545|39395|39330.7|39180.7|39547.9|39397.9|39315.4|39165.4|738
1623651300000|2021-06-14 06:15:00|39329.4|39179.4|39437.8|39287.8|39441.8|39291.8|39289.7|39139.7|822
1623651600000|2021-06-14 06:20:00|39439.8|39289.8|39414.1|39264.1|39493.5|39343.5|39405.1|39255.1|871
1623651900000|2021-06-14 06:25:00|39414.7|39264.7|39386.1|39236.1|39415.3|39265.3|39348.1|39198.1|943
1623652200000|2021-06-14 06:30:00|39383.7|39233.7|39335.6|39185.6|39383.7|39233.7|39277.7|39127.7|828
1623652500000|2021-06-14 06:35:00|39335.3|39185.3|39394.3|39244.3|39397.2|39247.2|39329.4|39179.4|716
1623652800000|2021-06-14 06:40:00|39394.1|39244.1|39398.1|39248.1|39427.6|39277.6|39379.5|39229.5|687
1623653100000|2021-06-14 06:45:00|39398.4|39248.4|39395.6|39245.6|39421.7|39271.7|39369.2|39219.2|637
1623653400000|2021-06-14 06:50:00|39395.5|39245.5|39695.3|39545.3|39760.1|39610.1|39394.7|39244.7|889
1623653700000|2021-06-14 06:55:00|39695.4|39545.4|39678.6|39528.6|39708.6|39558.6|39633|39483|830
1623654000000|2021-06-14 07:00:00|39680.1|39530.1|39632.7|39482.7|39680.1|39530.1|39600.6|39450.6|855
1623654300000|2021-06-14 07:05:00|39633|39483|39592.8|39442.8|39673.6|39523.6|39586.9|39436.9|825
1623654600000|2021-06-14 07:10:00|39596.1|39446.1|39583.5|39433.5|39617.8|39467.8|39569.9|39419.9|764
1623654900000|2021-06-14 07:15:00|39583.3|39433.3|39639.1|39489.1|39644.2|39494.2|39567.4|39417.4|676
1623655200000|2021-06-14 07:20:00|39641.8|39491.8|39643.7|39493.7|39643.7|39493.7|39593.9|39443.9|619
1623655500000|2021-06-14 07:25:00|39644|39494|39705.4|39555.4|39727|39577|39625.6|39475.6|656
1623655800000|2021-06-14 07:30:00|39704.3|39554.3|39671.5|39521.5|39748.3|39598.3|39638.6|39488.6|780
1623656100000|2021-06-14 07:35:00|39670.8|39520.8|39630.8|39480.8|39695.5|39545.5|39629.1|39479.1|811
1623656400000|2021-06-14 07:40:00|39630|39480|39686|39536|39689.1|39539.1|39616.4|39466.4|653
1623656700000|2021-06-14 07:45:00|39685.2|39535.2|39617.5|39467.5|39686.4|39536.4|39595.2|39445.2|773
1623657000000|2021-06-14 07:50:00|39616.7|39466.7|39568.1|39418.1|39623|39473|39552.5|39402.5|758
1623657300000|2021-06-14 07:55:00|39569.3|39419.3|39634.3|39484.3|39641.5|39491.5|39545.2|39395.2|749
1623657600000|2021-06-14 08:00:00|39634.4|39484.4|39419.5|39269.5|39702.8|39552.8|39362.6|39212.6|985
1623657900000|2021-06-14 08:05:00|39418.7|39268.7|39394.8|39244.8|39453.5|39303.5|39379.6|39229.6|759
1623658200000|2021-06-14 08:10:00|39395.1|39245.1|39231.3|39081.3|39426.5|39276.5|39214.4|39064.4|725
1623658500000|2021-06-14 08:15:00|39230.9|39080.9|39292.4|39142.4|39303.4|39153.4|39121.8|38971.8|717
1623658800000|2021-06-14 08:20:00|39294.2|39144.2|39266.7|39116.7|39327.4|39177.4|39255.9|39105.9|894
1623659100000|2021-06-14 08:25:00|39269.4|39119.4|39270.2|39120.2|39290|39140|39257.7|39107.7|803
1623659400000|2021-06-14 08:30:00|39269.5|39119.5|39353.3|39203.3|39369.4|39219.4|39253.4|39103.4|785
1623659700000|2021-06-14 08:35:00|39352.9|39202.9|39311.4|39161.4|39380.4|39230.4|39309.1|39159.1|521
1623660000000|2021-06-14 08:40:00|39313|39163|39193.3|39043.3|39329.6|39179.6|39193.3|39043.3|622
1623660300000|2021-06-14 08:45:00|39194.8|39044.8|39061|38911|39263.9|39113.9|39024.1|38874.1|873
1623660600000|2021-06-14 08:50:00|39061.6|38911.6|39058.6|38908.6|39115.6|38965.6|39054.2|38904.2|792
1623660900000|2021-06-14 08:55:00|39059.8|38909.8|39098.4|38948.4|39112|38962|39056.3|38906.3|675
1623661200000|2021-06-14 09:00:00|39099.6|38949.6|39136.8|38986.8|39170|39020|39064.5|38914.5|719
1623661500000|2021-06-14 09:05:00|39136.7|38986.7|39173.2|39023.2|39200.1|39050.1|39114.6|38964.6|734
1623661800000|2021-06-14 09:10:00|39173.4|39023.4|39176.2|39026.2|39240.1|39090.1|39171.6|39021.6|508
1623662100000|2021-06-14 09:15:00|39176.3|39026.3|39355.3|39205.3|39478.8|39328.8|39136.9|38986.9|896
1623662400000|2021-06-14 09:20:00|39355.4|39205.4|39247.3|39097.3|39373|39223|39230|39080|861
1623662700000|2021-06-14 09:25:00|39246.8|39096.8|39274.9|39124.9|39284.6|39134.6|39246.4|39096.4|785
1623663000000|2021-06-14 09:30:00|39274.8|39124.8|39225.5|39075.5|39327.4|39177.4|39220.9|39070.9|675
1623663300000|2021-06-14 09:35:00|39225.6|39075.6|39151.9|39001.9|39234.9|39084.9|39146.6|38996.6|692
1623663600000|2021-06-14 09:40:00|39152.9|39002.9|39232.7|39082.7|39242.8|39092.8|39150.9|39000.9|637
1623663900000|2021-06-14 09:45:00|39232.1|39082.1|39178.6|39028.6|39293.2|39143.2|39159.4|39009.4|766
1623664200000|2021-06-14 09:50:00|39176.1|39026.1|39219.6|39069.6|39246.3|39096.3|39165.1|39015.1|609
1623664500000|2021-06-14 09:55:00|39219.5|39069.5|39171.6|39021.6|39219.5|39069.5|39154.3|39004.3|734
1623664800000|2021-06-14 10:00:00|39171.5|39021.5|39234.6|39084.6|39262|39112|39120.5|38970.5|922
1623665100000|2021-06-14 10:05:00|39234.3|39084.3|39235.2|39085.2|39261.7|39111.7|39214.4|39064.4|629
1623665400000|2021-06-14 10:10:00|39235.1|39085.1|39249.9|39099.9|39262.2|39112.2|39200.8|39050.8|565
1623665700000|2021-06-14 10:15:00|39251.2|39101.2|39303.8|39153.8|39307.9|39157.9|39222.9|39072.9|779
1623666000000|2021-06-14 10:20:00|39305.5|39155.5|39293|39143|39305.5|39155.5|39265.2|39115.2|505
1623666300000|2021-06-14 10:25:00|39292.7|39142.7|39264.9|39114.9|39295.1|39145.1|39218.9|39068.9|642
1623666600000|2021-06-14 10:30:00|39265.8|39115.8|39269|39119|39270.5|39120.5|39198.5|39048.5|627
1623666900000|2021-06-14 10:35:00|39268.9|39118.9|39293.1|39143.1|39302.3|39152.3|39243|39093|664
1623667200000|2021-06-14 10:40:00|39295|39145|39325.2|39175.2|39333.4|39183.4|39294.4|39144.4|601
1623667500000|2021-06-14 10:45:00|39324.6|39174.6|39395.5|39245.5|39406.1|39256.1|39323.9|39173.9|669
1623667800000|2021-06-14 10:50:00|39395.3|39245.3|39467.3|39317.3|39468.6|39318.6|39395.3|39245.3|679
1623668100000|2021-06-14 10:55:00|39467.8|39317.8|39412.7|39262.7|39474.4|39324.4|39411.7|39261.7|661
1623668400000|2021-06-14 11:00:00|39412.6|39262.6|39425.4|39275.4|39435.2|39285.2|39396.3|39246.3|617
1623668700000|2021-06-14 11:05:00|39425.2|39275.2|39459.5|39309.5|39482.2|39332.2|39420.4|39270.4|635
1623669000000|2021-06-14 11:10:00|39460.6|39310.6|39416.6|39266.6|39461.4|39311.4|39383.8|39233.8|880
1623669300000|2021-06-14 11:15:00|39417.4|39267.4|39351.6|39201.6|39422|39272|39343.9|39193.9|800
1623669600000|2021-06-14 11:20:00|39352.5|39202.5|39321.7|39171.7|39353.5|39203.5|39294.1|39144.1|861
1623669900000|2021-06-14 11:25:00|39320.6|39170.6|39275.6|39125.6|39322.5|39172.5|39241.5|39091.5|770
1623670200000|2021-06-14 11:30:00|39275.5|39125.5|39239.9|39089.9|39275.5|39125.5|39225.7|39075.7|736
1623670500000|2021-06-14 11:35:00|39240|39090|39285.1|39135.1|39289.5|39139.5|39231.3|39081.3|627
1623670800000|2021-06-14 11:40:00|39285|39135|39240.9|39090.9|39285.1|39135.1|39211.6|39061.6|653
1623671100000|2021-06-14 11:45:00|39241.3|39091.3|39327.7|39177.7|39330.1|39180.1|39239|39089|658
1623671400000|2021-06-14 11:50:00|39327.4|39177.4|39329.9|39179.9|39339.2|39189.2|39299.2|39149.2|616
1623671700000|2021-06-14 11:55:00|39329.7|39179.7|39244.9|39094.9|39330.4|39180.4|39241.3|39091.3|632
1623672000000|2021-06-14 12:00:00|39244.7|39094.7|39195.6|39045.6|39244.8|39094.8|39150.5|39000.5|891
1623672300000|2021-06-14 12:05:00|39194.7|39044.7|39241.4|39091.4|39251|39101|39152.2|39002.2|764
1623672600000|2021-06-14 12:10:00|39241.5|39091.5|39188.4|39038.4|39251.4|39101.4|39186.8|39036.8|647
1623672900000|2021-06-14 12:15:00|39188.7|39038.7|39158.6|39008.6|39193.2|39043.2|39133.5|38983.5|655
1623673200000|2021-06-14 12:20:00|39162.7|39012.7|39289.4|39139.4|39290.6|39140.6|39125.7|38975.7|765
1623673500000|2021-06-14 12:25:00|39289.6|39139.6|39355.2|39205.2|39396.3|39246.3|39256.7|39106.7|852
1623673800000|2021-06-14 12:30:00|39354.8|39204.8|39398|39248|39398.6|39248.6|39310.9|39160.9|803
1623674100000|2021-06-14 12:35:00|39396.8|39246.8|39437.8|39287.8|39437.8|39287.8|39386|39236|788
1623674400000|2021-06-14 12:40:00|39440.2|39290.2|39565.1|39415.1|39625.4|39475.4|39439.6|39289.6|1007
1623674700000|2021-06-14 12:45:00|39565|39415|39550.6|39400.6|39671.4|39521.4|39546.2|39396.2|958
1623675000000|2021-06-14 12:50:00|39548.9|39398.9|39521.6|39371.6|39578.2|39428.2|39510.8|39360.8|905
1623675300000|2021-06-14 12:55:00|39521.3|39371.3|39664.5|39514.5|39664.5|39514.5|39515.8|39365.8|838
1623675600000|2021-06-14 13:00:00|39665.4|39515.4|40274.7|40124.7|40274.7|40124.7|39630.3|39480.3|1043
1623675900000|2021-06-14 13:05:00|40276.4|40126.4|40327|40177|40455.9|40305.9|40216.1|40066.1|1058
1623676200000|2021-06-14 13:10:00|40334|40184|40490.4|40340.4|40524.8|40374.8|40251.7|40101.7|1013
1623676500000|2021-06-14 13:15:00|40502.7|40352.7|40503|40353|40530.3|40380.3|40340.5|40190.5|983
1623676800000|2021-06-14 13:20:00|40499.9|40349.9|40681.7|40531.7|40712.3|40562.3|40445.2|40295.2|979
1623677100000|2021-06-14 13:25:00|40682.9|40532.9|40598.9|40448.9|40708.4|40558.4|40589.2|40439.2|977
1623677400000|2021-06-14 13:30:00|40599.6|40449.6|40617.9|40467.9|40620.2|40470.2|40475.5|40325.5|795
1623677700000|2021-06-14 13:35:00|40620.8|40470.8|40754.1|40604.1|40858.7|40708.7|40594.1|40444.1|787
1623678000000|2021-06-14 13:40:00|40753.9|40603.9|40827.4|40677.4|40829.8|40679.8|40683.8|40533.8|747
1623678300000|2021-06-14 13:45:00|40830.3|40680.3|40722.6|40572.6|40830.3|40680.3|40671.7|40521.7|863
1623678600000|2021-06-14 13:50:00|40722.5|40572.5|40686.3|40536.3|40735.1|40585.1|40636.7|40486.7|994
1623678900000|2021-06-14 13:55:00|40686|40536|40608.8|40458.8|40686.1|40536.1|40540.5|40390.5|1014
1623679200000|2021-06-14 14:00:00|40608.7|40458.7|40588.3|40438.3|40610.3|40460.3|40477.5|40327.5|1009
1623679500000|2021-06-14 14:05:00|40589.8|40439.8|40683.4|40533.4|40691.6|40541.6|40586.4|40436.4|935
1623679800000|2021-06-14 14:10:00|40682.4|40532.4|40737|40587|40810.3|40660.3|40679.3|40529.3|987
1623680100000|2021-06-14 14:15:00|40737.3|40587.3|41008.4|40858.4|41018|40868|40735.9|40585.9|1085
1623680400000|2021-06-14 14:20:00|41007.3|40857.3|40920.3|40770.3|41014.1|40864.1|40890.2|40740.2|929
1623680700000|2021-06-14 14:25:00|40921|40771|41014.9|40864.9|41084.2|40934.2|40901.8|40751.8|961
1623681000000|2021-06-14 14:30:00|41015.2|40865.2|40929.1|40779.1|41080.8|40930.8|40922.5|40772.5|994
1623681300000|2021-06-14 14:35:00|40929.2|40779.2|40921|40771|40933.2|40783.2|40839.6|40689.6|891
1623681600000|2021-06-14 14:40:00|40921.4|40771.4|40881|40731|40945.6|40795.6|40862.8|40712.8|702
1623681900000|2021-06-14 14:45:00|40882.7|40732.7|40873.2|40723.2|40955.3|40805.3|40850.3|40700.3|730
1623682200000|2021-06-14 14:50:00|40872.3|40722.3|40862.8|40712.8|40872.3|40722.3|40809.4|40659.4|965
1623682500000|2021-06-14 14:55:00|40860.6|40710.6|40626.6|40476.6|40865.9|40715.9|40592.8|40442.8|969
1623682800000|2021-06-14 15:00:00|40627.1|40477.1|40572.3|40422.3|40708|40558|40548.9|40398.9|877
1623683100000|2021-06-14 15:05:00|40574.7|40424.7|40574|40424|40615.3|40465.3|40556.6|40406.6|824
1623683400000|2021-06-14 15:10:00|40572|40422|40619.7|40469.7|40620.2|40470.2|40519.6|40369.6|805
1623683700000|2021-06-14 15:15:00|40619.6|40469.6|40723|40573|40736.1|40586.1|40607.7|40457.7|894
1623684000000|2021-06-14 15:20:00|40723.5|40573.5|40770.6|40620.6|40787.5|40637.5|40706.6|40556.6|791
1623684300000|2021-06-14 15:25:00|40772.1|40622.1|40658.8|40508.8|40782.3|40632.3|40652.2|40502.2|777
1623684600000|2021-06-14 15:30:00|40658.7|40508.7|40760.6|40610.6|40760.7|40610.7|40638.4|40488.4|762
1623684900000|2021-06-14 15:35:00|40763.6|40613.6|40664.9|40514.9|40764.4|40614.4|40662.7|40512.7|727
1623685200000|2021-06-14 15:40:00|40665.2|40515.2|40626.5|40476.5|40679.4|40529.4|40625.8|40475.8|664
1623685500000|2021-06-14 15:45:00|40625.5|40475.5|40713.9|40563.9|40749.4|40599.4|40604.8|40454.8|769
1623685800000|2021-06-14 15:50:00|40714|40564|40732.2|40582.2|40735.1|40585.1|40705.4|40555.4|551
1623686100000|2021-06-14 15:55:00|40731.4|40581.4|40751.1|40601.1|40763.7|40613.7|40723.2|40573.2|499
1623686400000|2021-06-14 16:00:00|40750.1|40600.1|40594.9|40444.9|40793.6|40643.6|40531.2|40381.2|926
1623686700000|2021-06-14 16:05:00|40596.9|40446.9|40560.4|40410.4|40704|40554|40552.5|40402.5|922
1623687000000|2021-06-14 16:10:00|40559.2|40409.2|40532.2|40382.2|40562.7|40412.7|40299.7|40149.7|963
1623687300000|2021-06-14 16:15:00|40530.8|40380.8|40564.3|40414.3|40651.3|40501.3|40509.7|40359.7|912
1623687600000|2021-06-14 16:20:00|40564.1|40414.1|40405.1|40255.1|40593.6|40443.6|40368.4|40218.4|910
1623687900000|2021-06-14 16:25:00|40409|40259|40340.9|40190.9|40444.5|40294.5|40292.1|40142.1|806
1623688200000|2021-06-14 16:30:00|40346.4|40196.4|40261.3|40111.3|40409.9|40259.9|40247.5|40097.5|745
1623688500000|2021-06-14 16:35:00|40275.1|40125.1|40022.7|39872.7|40335.9|40185.9|40003.3|39853.3|932
1623688800000|2021-06-14 16:40:00|40022.3|39872.3|39923.6|39773.6|40114.8|39964.8|39907.3|39757.3|1003
1623689100000|2021-06-14 16:45:00|39921.4|39771.4|39979.4|39829.4|40096.7|39946.7|39921.4|39771.4|1000
1623689400000|2021-06-14 16:50:00|39977.5|39827.5|40036.3|39886.3|40073.2|39923.2|39975.5|39825.5|924
1623689700000|2021-06-14 16:55:00|40037.3|39887.3|40246.1|40096.1|40249.8|40099.8|40034.6|39884.6|982
1623690000000|2021-06-14 17:00:00|40245.7|40095.7|40178.5|40028.5|40271.7|40121.7|40174.9|40024.9|950
1623690300000|2021-06-14 17:05:00|40179.4|40029.4|40200.8|40050.8|40208|40058|40129.2|39979.2|774
1623690600000|2021-06-14 17:10:00|40199|40049|40110.1|39960.1|40201.1|40051.1|40056.5|39906.5|933
1623690900000|2021-06-14 17:15:00|40110.2|39960.2|40104.2|39954.2|40131.2|39981.2|40046.8|39896.8|902
1623691200000|2021-06-14 17:20:00|40104.4|39954.4|40256.3|40106.3|40260.2|40110.2|40089.6|39939.6|917
1623691500000|2021-06-14 17:25:00|40262.1|40112.1|40172.7|40022.7|40280.9|40130.9|40172.7|40022.7|843
1623691800000|2021-06-14 17:30:00|40172.8|40022.8|40207.5|40057.5|40247.8|40097.8|40172.7|40022.7|836
1623692100000|2021-06-14 17:35:00|40206.6|40056.6|40377|40227|40378.2|40228.2|40167.3|40017.3|848
1623692400000|2021-06-14 17:40:00|40377.6|40227.6|40349.6|40199.6|40377.6|40227.6|40291.2|40141.2|883
1623692700000|2021-06-14 17:45:00|40349.3|40199.3|40302.9|40152.9|40349.3|40199.3|40276.6|40126.6|840
1623693000000|2021-06-14 17:50:00|40298.7|40148.7|40264.5|40114.5|40311.7|40161.7|40253.3|40103.3|837
1623693300000|2021-06-14 17:55:00|40264.1|40114.1|40298.1|40148.1|40310.7|40160.7|40245.1|40095.1|701
1623693600000|2021-06-14 18:00:00|40301.3|40151.3|40260.4|40110.4|40343.9|40193.9|40260|40110|681
1623693900000|2021-06-14 18:05:00|40259.9|40109.9|40223.6|40073.6|40259.9|40109.9|40180.9|40030.9|820
1623694200000|2021-06-14 18:10:00|40224.2|40074.2|40203.9|40053.9|40247.6|40097.6|40199.2|40049.2|813
1623694500000|2021-06-14 18:15:00|40203.1|40053.1|40133.9|39983.9|40209.6|40059.6|40102.2|39952.2|728
1623694800000|2021-06-14 18:20:00|40133.6|39983.6|40229.7|40079.7|40232|40082|40119.4|39969.4|719
1623695100000|2021-06-14 18:25:00|40229.8|40079.8|40100.7|39950.7|40229.8|40079.8|40098.8|39948.8|815
1623695400000|2021-06-14 18:30:00|40098.3|39948.3|39992|39842|40135.2|39985.2|39970.7|39820.7|842
1623695700000|2021-06-14 18:35:00|39985.2|39835.2|39995.8|39845.8|40066.1|39916.1|39985.2|39835.2|748
1623696000000|2021-06-14 18:40:00|39993.7|39843.7|39963.4|39813.4|40047.6|39897.6|39920|39770|858
1623696300000|2021-06-14 18:45:00|39963.3|39813.3|39825.5|39675.5|40026.9|39876.9|39773.8|39623.8|811
1623696600000|2021-06-14 18:50:00|39826.2|39676.2|39801.1|39651.1|39913.7|39763.7|39791.2|39641.2|977
1623696900000|2021-06-14 18:55:00|39801|39651|39814.6|39664.6|39850.8|39700.8|39800.1|39650.1|844
1623697200000|2021-06-14 19:00:00|39815.6|39665.6|39894.8|39744.8|39922.4|39772.4|39808.5|39658.5|870
1623697500000|2021-06-14 19:05:00|39895.1|39745.1|39620.2|39470.2|39896.9|39746.9|39594.5|39444.5|1013
1623697800000|2021-06-14 19:10:00|39619.9|39469.9|39564|39414|39673.7|39523.7|39473.1|39323.1|1011
1623698100000|2021-06-14 19:15:00|39563.7|39413.7|39472.7|39322.7|39603.6|39453.6|39442.7|39292.7|1048
1623698400000|2021-06-14 19:20:00|39473.2|39323.2|39595|39445|39641.5|39491.5|39473.2|39323.2|953
1623698700000|2021-06-14 19:25:00|39593.1|39443.1|39569.4|39419.4|39660.2|39510.2|39558.7|39408.7|878
1623699000000|2021-06-14 19:30:00|39571.8|39421.8|39720.8|39570.8|39721.2|39571.2|39549.8|39399.8|929
1623699300000|2021-06-14 19:35:00|39720.6|39570.6|39738.2|39588.2|39793.2|39643.2|39708.4|39558.4|595
1623699600000|2021-06-14 19:40:00|39739|39589|39781.2|39631.2|39823|39673|39730.5|39580.5|609
1623699900000|2021-06-14 19:45:00|39782.4|39632.4|39822.4|39672.4|39866.4|39716.4|39780.5|39630.5|645
1623700200000|2021-06-14 19:50:00|39822.3|39672.3|39756.6|39606.6|39823.2|39673.2|39736|39586|785
1623700500000|2021-06-14 19:55:00|39756.3|39606.3|39780.3|39630.3|39783.4|39633.4|39630.1|39480.1|917
1623700800000|2021-06-14 20:00:00|39781.2|39631.2|39849.3|39699.3|39858.6|39708.6|39721.1|39571.1|887
1623701100000|2021-06-14 20:05:00|39849.9|39699.9|39989.2|39839.2|40031.6|39881.6|39849.8|39699.8|990
1623701400000|2021-06-14 20:10:00|39988.7|39838.7|39992.5|39842.5|40003.6|39853.6|39915.7|39765.7|844
1623701700000|2021-06-14 20:15:00|39993.1|39843.1|39893|39743|40000.1|39850.1|39890.9|39740.9|813
1623702000000|2021-06-14 20:20:00|39892.9|39742.9|39828.6|39678.6|39900.1|39750.1|39776.2|39626.2|896
1623702300000|2021-06-14 20:25:00|39828.7|39678.7|39858|39708|39865.9|39715.9|39775.3|39625.3|765
1623702600000|2021-06-14 20:30:00|39859.2|39709.2|39725.7|39575.7|39861.5|39711.5|39701|39551|836
1623702900000|2021-06-14 20:35:00|39724.8|39574.8|39752|39602|39782|39632|39723.6|39573.6|884
1623703200000|2021-06-14 20:40:00|39751.9|39601.9|39876.1|39726.1|39876.1|39726.1|39751.9|39601.9|700
1623703500000|2021-06-14 20:45:00|39876.2|39726.2|39876.9|39726.9|39953.1|39803.1|39866|39716|762
1623703800000|2021-06-14 20:50:00|39877.4|39727.4|39918.7|39768.7|39941|39791|39817.3|39667.3|650
1623704100000|2021-06-14 20:55:00|39918.6|39768.6|39904.2|39754.2|39929|39779|39863.2|39713.2|504
1623704400000|2021-06-14 21:00:00|39913.2|39763.2|40303.1|40153.1|40379.1|40229.1|39912.9|39762.9|956
1623704700000|2021-06-14 21:05:00|40303.3|40153.3|40255.6|40105.6|40400.3|40250.3|40240.8|40090.8|941
1623705000000|2021-06-14 21:10:00|40255.9|40105.9|40222|40072|40299.7|40149.7|40212.7|40062.7|841
1623705300000|2021-06-14 21:15:00|40221.9|40071.9|40180.6|40030.6|40278.8|40128.8|40168.3|40018.3|772
1623705600000|2021-06-14 21:20:00|40181.1|40031.1|40085.7|39935.7|40185.9|40035.9|40069.1|39919.1|826
1623705900000|2021-06-14 21:25:00|40084.9|39934.9|40135.5|39985.5|40136.2|39986.2|40045.6|39895.6|783
1623706200000|2021-06-14 21:30:00|40135.6|39985.6|40267.5|40117.5|40271.2|40121.2|40064.7|39914.7|536
1623706500000|2021-06-14 21:35:00|40271.8|40121.8|40153.7|40003.7|40297.1|40147.1|40149.2|39999.2|798
1623706800000|2021-06-14 21:40:00|40153|40003|40205.6|40055.6|40228.3|40078.3|40146.4|39996.4|583
1623707100000|2021-06-14 21:45:00|40205.7|40055.7|40246.3|40096.3|40284.7|40134.7|40194.5|40044.5|934
1623707400000|2021-06-14 21:50:00|40246.4|40096.4|40293|40143|40294.2|40144.2|40219.2|40069.2|787
1623707700000|2021-06-14 21:55:00|40295.1|40145.1|40360.7|40210.7|40363.5|40213.5|40247.4|40097.4|840
1623708000000|2021-06-14 22:00:00|40358.4|40208.4|40411|40261|40427.8|40277.8|40288.6|40138.6|806
1623708300000|2021-06-14 22:05:00|40410.3|40260.3|40361.4|40211.4|40457.9|40307.9|40349.4|40199.4|1038
1623708600000|2021-06-14 22:10:00|40360.6|40210.6|40317.6|40167.6|40372.6|40222.6|40280.6|40130.6|900
1623708900000|2021-06-14 22:15:00|40318.5|40168.5|40194.3|40044.3|40342.6|40192.6|40182.1|40032.1|960
1623709200000|2021-06-14 22:20:00|40194.1|40044.1|40265.1|40115.1|40282.1|40132.1|40136.9|39986.9|915
1623709500000|2021-06-14 22:25:00|40266.7|40116.7|40231.9|40081.9|40271.3|40121.3|40217.9|40067.9|793
1623709800000|2021-06-14 22:30:00|40231.7|40081.7|40352.1|40202.1|40399.6|40249.6|40228.4|40078.4|909
1623710100000|2021-06-14 22:35:00|40353.7|40203.7|40308.6|40158.6|40385|40235|40295.5|40145.5|846
1623710400000|2021-06-14 22:40:00|40309.7|40159.7|40261.9|40111.9|40333.3|40183.3|40170.1|40020.1|863
1623710700000|2021-06-14 22:45:00|40261|40111|40331.5|40181.5|40340.3|40190.3|40251|40101|815
1623711000000|2021-06-14 22:50:00|40331.3|40181.3|40277.1|40127.1|40337.3|40187.3|40274.8|40124.8|651
1623711300000|2021-06-14 22:55:00|40277.5|40127.5|40244.2|40094.2|40277.5|40127.5|40185.1|40035.1|651
1623711600000|2021-06-14 23:00:00|40246.5|40096.5|40210.2|40060.2|40282.4|40132.4|40187.2|40037.2|843
1623711900000|2021-06-14 23:05:00|40210.7|40060.7|40249.7|40099.7|40253.7|40103.7|40205.8|40055.8|755
1623712200000|2021-06-14 23:10:00|40250|40100|40349.9|40199.9|40372.7|40222.7|40248.7|40098.7|808
1623712500000|2021-06-14 23:15:00|40349.5|40199.5|40493.2|40343.2|40537.1|40387.1|40349.5|40199.5|890
1623712800000|2021-06-14 23:20:00|40492|40342|40418.2|40268.2|40535.6|40385.6|40408.6|40258.6|899
1623713100000|2021-06-14 23:25:00|40420.3|40270.3|40549.6|40399.6|40554|40404|40420.2|40270.2|911
1623713400000|2021-06-14 23:30:00|40551|40401|40528.9|40378.9|40564.2|40414.2|40500.5|40350.5|771
1623713700000|2021-06-14 23:35:00|40526.4|40376.4|40479.3|40329.3|40526.4|40376.4|40454|40304|736
1623714000000|2021-06-14 23:40:00|40478|40328|40544.9|40394.9|40562.6|40412.6|40451|40301|688
1623714300000|2021-06-14 23:45:00|40548.1|40398.1|40598.1|40448.1|40645.6|40495.6|40531.1|40381.1|791
1623714600000|2021-06-14 23:50:00|40597.8|40447.8|40546.4|40396.4|40600|40450|40545.3|40395.3|675
1623714900000|2021-06-14 23:55:00|40545.9|40395.9|40597|40447|40614.9|40464.9|40522|40372|690
1623715200000|2021-06-15 00:00:00|40597.1|40447.1|40382.3|40232.3|40734|40584|40374.8|40224.8|1053
1623715500000|2021-06-15 00:05:00|40379.2|40229.2|40384.7|40234.7|40428.2|40278.2|40283.5|40133.5|1011
1623715800000|2021-06-15 00:10:00|40384.6|40234.6|40504.1|40354.1|40510|40360|40382.3|40232.3|861
1623716100000|2021-06-15 00:15:00|40502.8|40352.8|40779.5|40629.5|40856.3|40706.3|40502.6|40352.6|992
1623716400000|2021-06-15 00:20:00|40777.8|40627.8|40874.7|40724.7|40908|40758|40772.4|40622.4|943
1623716700000|2021-06-15 00:25:00|40874.1|40724.1|40797.9|40647.9|40874.1|40724.1|40769.5|40619.5|911
1623717000000|2021-06-15 00:30:00|40796.9|40646.9|40685.1|40535.1|40807.3|40657.3|40649.6|40499.6|868
1623717300000|2021-06-15 00:35:00|40683.9|40533.9|40623.9|40473.9|40728|40578|40620.4|40470.4|853
1623717600000|2021-06-15 00:40:00|40626.8|40476.8|40651.2|40501.2|40715.4|40565.4|40586.2|40436.2|813
1623717900000|2021-06-15 00:45:00|40651.1|40501.1|40474.4|40324.4|40660.6|40510.6|40454|40304|742
1623718200000|2021-06-15 00:50:00|40473.2|40323.2|40428.9|40278.9|40520.7|40370.7|40428.9|40278.9|692
1623718500000|2021-06-15 00:55:00|40429|40279|40444.1|40294.1|40497.4|40347.4|40415.6|40265.6|744
1623718800000|2021-06-15 01:00:00|40444.4|40294.4|40459.6|40309.6|40521.1|40371.1|40443.6|40293.6|491
1623719100000|2021-06-15 01:05:00|40458.9|40308.9|40316.6|40166.6|40458.9|40308.9|40311.4|40161.4|848
1623719400000|2021-06-15 01:10:00|40317|40167|40274.9|40124.9|40318.4|40168.4|40243.6|40093.6|780
1623719700000|2021-06-15 01:15:00|40274.3|40124.3|40235.7|40085.7|40313.7|40163.7|40214.2|40064.2|769
1623720000000|2021-06-15 01:20:00|40235.5|40085.5|40268.6|40118.6|40299.6|40149.6|40216.3|40066.3|759
1623720300000|2021-06-15 01:25:00|40265.9|40115.9|40300.4|40150.4|40330.4|40180.4|40260|40110|725
1623720600000|2021-06-15 01:30:00|40300.3|40150.3|40138.1|39988.1|40301.6|40151.6|40130.3|39980.3|794
1623720900000|2021-06-15 01:35:00|40137.4|39987.4|40204.6|40054.6|40224.5|40074.5|40136.3|39986.3|757
1623721200000|2021-06-15 01:40:00|40203.8|40053.8|40143.8|39993.8|40229.8|40079.8|40137.5|39987.5|754
1623721500000|2021-06-15 01:45:00|40142.9|39992.9|40163.4|40013.4|40199.1|40049.1|40130.7|39980.7|927
1623721800000|2021-06-15 01:50:00|40163.1|40013.1|40161.1|40011.1|40180.3|40030.3|40121.6|39971.6|762
1623722100000|2021-06-15 01:55:00|40161.3|40011.3|39992.3|39842.3|40163.3|40013.3|39948.4|39798.4|757
1623722400000|2021-06-15 02:00:00|39992.2|39842.2|40087.8|39937.8|40096.6|39946.6|39970.1|39820.1|900
1623722700000|2021-06-15 02:05:00|40087.1|39937.1|40108.5|39958.5|40116.9|39966.9|40064|39914|889
1623723000000|2021-06-15 02:10:00|40109.4|39959.4|40273.8|40123.8|40291.9|40141.9|40103.1|39953.1|861
1623723300000|2021-06-15 02:15:00|40273.7|40123.7|40326.1|40176.1|40336.8|40186.8|40215.1|40065.1|759
1623723600000|2021-06-15 02:20:00|40330.2|40180.2|40399|40249|40416.1|40266.1|40296.2|40146.2|747
1623723900000|2021-06-15 02:25:00|40397.7|40247.7|40453.6|40303.6|40465|40315|40389.3|40239.3|797
1623724200000|2021-06-15 02:30:00|40453.8|40303.8|40343.8|40193.8|40457.6|40307.6|40300.5|40150.5|834
1623724500000|2021-06-15 02:35:00|40342.7|40192.7|40341.9|40191.9|40374|40224|40325.7|40175.7|665
1623724800000|2021-06-15 02:40:00|40340.9|40190.9|40220.2|40070.2|40345.4|40195.4|40161.7|40011.7|935
1623725100000|2021-06-15 02:45:00|40219.2|40069.2|40270.5|40120.5|40310|40160|40218.4|40068.4|801
1623725400000|2021-06-15 02:50:00|40267.4|40117.4|40186.4|40036.4|40312.5|40162.5|40185|40035|809
1623725700000|2021-06-15 02:55:00|40186|40036|40342.9|40192.9|40362.9|40212.9|40176.8|40026.8|768
1623726000000|2021-06-15 03:00:00|40340.2|40190.2|40602|40452|40633.5|40483.5|40339.4|40189.4|963
1623726300000|2021-06-15 03:05:00|40599.9|40449.9|40461.3|40311.3|40602.4|40452.4|40456.8|40306.8|904
1623726600000|2021-06-15 03:10:00|40459|40309|40427|40277|40492.5|40342.5|40421.7|40271.7|832
1623726900000|2021-06-15 03:15:00|40426.8|40276.8|40564|40414|40570.3|40420.3|40419.1|40269.1|751
1623727200000|2021-06-15 03:20:00|40564.8|40414.8|40566.9|40416.9|40573.1|40423.1|40517.3|40367.3|679
1623727500000|2021-06-15 03:25:00|40567.4|40417.4|40503.4|40353.4|40579|40429|40488.8|40338.8|558
1623727800000|2021-06-15 03:30:00|40503.2|40353.2|40627.8|40477.8|40635.2|40485.2|40500.5|40350.5|615
1623728100000|2021-06-15 03:35:00|40625.8|40475.8|40520|40370|40625.8|40475.8|40516|40366|771
1623728400000|2021-06-15 03:40:00|40522.6|40372.6|40513.1|40363.1|40551.5|40401.5|40494.4|40344.4|868
1623728700000|2021-06-15 03:45:00|40510.8|40360.8|40562|40412|40567.7|40417.7|40510.8|40360.8|692
1623729000000|2021-06-15 03:50:00|40561|40411|40577.1|40427.1|40661|40511|40556.8|40406.8|703
1623729300000|2021-06-15 03:55:00|40583.2|40433.2|40486.4|40336.4|40589.7|40439.7|40427|40277|790
1623729600000|2021-06-15 04:00:00|40486.5|40336.5|40544.7|40394.7|40550.6|40400.6|40386.8|40236.8|932
1623729900000|2021-06-15 04:05:00|40545.9|40395.9|40433.8|40283.8|40586.8|40436.8|40414.8|40264.8|829
1623730200000|2021-06-15 04:10:00|40433.3|40283.3|40475.5|40325.5|40485.4|40335.4|40410.3|40260.3|855
1623730500000|2021-06-15 04:15:00|40476|40326|40403.3|40253.3|40499|40349|40387.7|40237.7|782
1623730800000|2021-06-15 04:20:00|40403.4|40253.4|40506.2|40356.2|40527|40377|40403.3|40253.3|773
1623731100000|2021-06-15 04:25:00|40506.4|40356.4|40482.9|40332.9|40533.6|40383.6|40474|40324|550
1623731400000|2021-06-15 04:30:00|40481.2|40331.2|40520|40370|40529.8|40379.8|40481.2|40331.2|437
1623731700000|2021-06-15 04:35:00|40515.2|40365.2|40568.9|40418.9|40574.9|40424.9|40492.7|40342.7|722
1623732000000|2021-06-15 04:40:00|40568.4|40418.4|40612.7|40462.7|40641.7|40491.7|40557.2|40407.2|746
1623732300000|2021-06-15 04:45:00|40608.8|40458.8|40597.4|40447.4|40621.9|40471.9|40517.9|40367.9|825
1623732600000|2021-06-15 04:50:00|40597.1|40447.1|40651|40501|40659.2|40509.2|40591.4|40441.4|662
1623732900000|2021-06-15 04:55:00|40651.5|40501.5|40597.4|40447.4|40655.4|40505.4|40586|40436|577
1623733200000|2021-06-15 05:00:00|40596.1|40446.1|40545.7|40395.7|40619.4|40469.4|40539|40389|629
1623733500000|2021-06-15 05:05:00|40546.4|40396.4|40554.8|40404.8|40581.6|40431.6|40530.5|40380.5|727
1623733800000|2021-06-15 05:10:00|40554.1|40404.1|40482.6|40332.6|40557.1|40407.1|40464.2|40314.2|776
1623734100000|2021-06-15 05:15:00|40483|40333|40332.9|40182.9|40493.2|40343.2|40326.3|40176.3|798
1623734400000|2021-06-15 05:20:00|40333.3|40183.3|40362.6|40212.6|40382.4|40232.4|40317.5|40167.5|845
1623734700000|2021-06-15 05:25:00|40362.8|40212.8|40424.8|40274.8|40433.1|40283.1|40355.8|40205.8|756
1623735000000|2021-06-15 05:30:00|40424.9|40274.9|40500.5|40350.5|40501.6|40351.6|40420.5|40270.5|714
1623735300000|2021-06-15 05:35:00|40501.4|40351.4|40352.2|40202.2|40515.7|40365.7|40341.7|40191.7|785
1623735600000|2021-06-15 05:40:00|40349.6|40199.6|40378.3|40228.3|40392.9|40242.9|40323.5|40173.5|700
1623735900000|2021-06-15 05:45:00|40377.8|40227.8|40328.4|40178.4|40398.2|40248.2|40325.1|40175.1|598
1623736200000|2021-06-15 05:50:00|40328.1|40178.1|40429.4|40279.4|40445.9|40295.9|40297.7|40147.7|778
1623736500000|2021-06-15 05:55:00|40428.4|40278.4|40414.7|40264.7|40468.6|40318.6|40401.9|40251.9|595
1623736800000|2021-06-15 06:00:00|40414.5|40264.5|40456.7|40306.7|40456.7|40306.7|40354|40204|808
1623737100000|2021-06-15 06:05:00|40457.9|40307.9|40527.2|40377.2|40532.7|40382.7|40445.4|40295.4|716
1623737400000|2021-06-15 06:10:00|40526.3|40376.3|40513.3|40363.3|40528.1|40378.1|40454.6|40304.6|638
1623737700000|2021-06-15 06:15:00|40513.4|40363.4|40555.4|40405.4|40559.8|40409.8|40512.1|40362.1|644
1623738000000|2021-06-15 06:20:00|40555|40405|40579.5|40429.5|40590.7|40440.7|40554.7|40404.7|671
1623738300000|2021-06-15 06:25:00|40578.6|40428.6|40536.1|40386.1|40580.4|40430.4|40529.1|40379.1|720
1623738600000|2021-06-15 06:30:00|40536.5|40386.5|40433.3|40283.3|40536.5|40386.5|40398.8|40248.8|875
1623738900000|2021-06-15 06:35:00|40433.6|40283.6|40385.7|40235.7|40470.6|40320.6|40385.7|40235.7|679
1623739200000|2021-06-15 06:40:00|40388.4|40238.4|40433.8|40283.8|40444.7|40294.7|40376.2|40226.2|634
1623739500000|2021-06-15 06:45:00|40432.6|40282.6|40380.1|40230.1|40432.6|40282.6|40360.6|40210.6|552
1623739800000|2021-06-15 06:50:00|40379|40229|40340.8|40190.8|40403.2|40253.2|40340.8|40190.8|534
1623740100000|2021-06-15 06:55:00|40341|40191|40373.6|40223.6|40384.6|40234.6|40316.2|40166.2|646
1623740400000|2021-06-15 07:00:00|40373.4|40223.4|40241.8|40091.8|40405.5|40255.5|40227.8|40077.8|851
1623740700000|2021-06-15 07:05:00|40242.1|40092.1|40231.4|40081.4|40243.6|40093.6|40183.3|40033.3|604
1623741000000|2021-06-15 07:10:00|40230|40080|40285.2|40135.2|40285.8|40135.8|40228.6|40078.6|658
1623741300000|2021-06-15 07:15:00|40285.5|40135.5|40262.3|40112.3|40306.5|40156.5|40190.9|40040.9|750
1623741600000|2021-06-15 07:20:00|40262.2|40112.2|40327.4|40177.4|40328.5|40178.5|40251.2|40101.2|732
1623741900000|2021-06-15 07:25:00|40326.8|40176.8|40339.6|40189.6|40368.1|40218.1|40313.7|40163.7|848
1623742200000|2021-06-15 07:30:00|40339.5|40189.5|40376.2|40226.2|40443.5|40293.5|40335|40185|832
1623742500000|2021-06-15 07:35:00|40375.3|40225.3|40259.9|40109.9|40407|40257|40247.4|40097.4|881
1623742800000|2021-06-15 07:40:00|40260|40110|40297.2|40147.2|40322.9|40172.9|40252.7|40102.7|780
1623743100000|2021-06-15 07:45:00|40297.4|40147.4|40376.6|40226.6|40383.3|40233.3|40294.5|40144.5|803
1623743400000|2021-06-15 07:50:00|40378.5|40228.5|40365.4|40215.4|40414.5|40264.5|40354.3|40204.3|595
1623743700000|2021-06-15 07:55:00|40363.8|40213.8|40438.2|40288.2|40439|40289|40363.8|40213.8|651
1623744000000|2021-06-15 08:00:00|40439.4|40289.4|40340|40190|40475.4|40325.4|40326.8|40176.8|885
1623744300000|2021-06-15 08:05:00|40340.5|40190.5|40378.6|40228.6|40403.8|40253.8|40313|40163|733
1623744600000|2021-06-15 08:10:00|40378.4|40228.4|40359.4|40209.4|40414.6|40264.6|40355.8|40205.8|589
1623744900000|2021-06-15 08:15:00|40358|40208|40425.2|40275.2|40428.9|40278.9|40353.1|40203.1|638
1623745200000|2021-06-15 08:20:00|40427.9|40277.9|40392.2|40242.2|40475.2|40325.2|40390.3|40240.3|696
1623745500000|2021-06-15 08:25:00|40391.8|40241.8|40382|40232|40401|40251|40359.9|40209.9|550
1623745800000|2021-06-15 08:30:00|40382.1|40232.1|40240|40090|40382.1|40232.1|40236.7|40086.7|670
1623746100000|2021-06-15 08:35:00|40229.4|40079.4|40140|39990|40246|40096|40108|39958|842
1623746400000|2021-06-15 08:40:00|40139.9|39989.9|40043.5|39893.5|40189.4|40039.4|40030.9|39880.9|880
1623746700000|2021-06-15 08:45:00|40043.7|39893.7|39836.6|39686.6|40107.6|39957.6|39794|39644|903
1623747000000|2021-06-15 08:50:00|39837.8|39687.8|39891.8|39741.8|39909.4|39759.4|39770.5|39620.5|905
1623747300000|2021-06-15 08:55:00|39890|39740|39887.4|39737.4|39933.4|39783.4|39831.9|39681.9|886
1623747600000|2021-06-15 09:00:00|39887.9|39737.9|39821.5|39671.5|39912.7|39762.7|39778|39628|892
1623747900000|2021-06-15 09:05:00|39821.3|39671.3|39687.3|39537.3|39835|39685|39660.2|39510.2|866
1623748200000|2021-06-15 09:10:00|39686.7|39536.7|39774.4|39624.4|39808|39658|39686.7|39536.7|785
1623748500000|2021-06-15 09:15:00|39771|39621|39849|39699|39914.3|39764.3|39771|39621|730
1623748800000|2021-06-15 09:20:00|39848.9|39698.9|39937.2|39787.2|39937.5|39787.5|39848.3|39698.3|771
1623749100000|2021-06-15 09:25:00|39937.1|39787.1|40208.4|40058.4|40277.1|40127.1|39935.6|39785.6|993
1623749400000|2021-06-15 09:30:00|40207.3|40057.3|40093.6|39943.6|40240.9|40090.9|40088.6|39938.6|765
1623749700000|2021-06-15 09:35:00|40092.9|39942.9|40148.5|39998.5|40150.6|40000.6|40036.8|39886.8|707
1623750000000|2021-06-15 09:40:00|40146.1|39996.1|40127.6|39977.6|40202.8|40052.8|40109|39959|623
1623750300000|2021-06-15 09:45:00|40128.4|39978.4|40046.2|39896.2|40128.8|39978.8|39985.2|39835.2|900
1623750600000|2021-06-15 09:50:00|40045.2|39895.2|40052.4|39902.4|40076.3|39926.3|40001.7|39851.7|845
1623750900000|2021-06-15 09:55:00|40052.8|39902.8|40187.6|40037.6|40199.4|40049.4|40044.4|39894.4|766
1623751200000|2021-06-15 10:00:00|40187.5|40037.5|40131.9|39981.9|40274.9|40124.9|40130.5|39980.5|834
1623751500000|2021-06-15 10:05:00|40132|39982|40071|39921|40146.3|39996.3|40044.8|39894.8|761
1623751800000|2021-06-15 10:10:00|40070.9|39920.9|40090.1|39940.1|40107|39957|40055.2|39905.2|713
1623752100000|2021-06-15 10:15:00|40088.6|39938.6|40111.7|39961.7|40139.3|39989.3|40034|39884|638
1623752400000|2021-06-15 10:20:00|40113.7|39963.7|40020.5|39870.5|40114.9|39964.9|39982.3|39832.3|712
1623752700000|2021-06-15 10:25:00|40018.7|39868.7|40083.3|39933.3|40087.5|39937.5|40017|39867|543
1623753000000|2021-06-15 10:30:00|40086.6|39936.6|40039.9|39889.9|40139|39989|40001.4|39851.4|725
1623753300000|2021-06-15 10:35:00|40040.8|39890.8|40049.6|39899.6|40094.5|39944.5|40020.4|39870.4|762
1623753600000|2021-06-15 10:40:00|40048.9|39898.9|40091.8|39941.8|40095.1|39945.1|40027.4|39877.4|584
1623753900000|2021-06-15 10:45:00|40090.3|39940.3|40026.4|39876.4|40129.8|39979.8|40023.5|39873.5|780
1623754200000|2021-06-15 10:50:00|40025.8|39875.8|39992|39842|40047.3|39897.3|39977.5|39827.5|772
1623754500000|2021-06-15 10:55:00|39992.8|39842.8|39996|39846|40060.1|39910.1|39978.5|39828.5|800
1623754800000|2021-06-15 11:00:00|39995.4|39845.4|40057.9|39907.9|40087.4|39937.4|39991.2|39841.2|754
1623755100000|2021-06-15 11:05:00|40057.8|39907.8|40066.2|39916.2|40134.3|39984.3|40028.8|39878.8|826
1623755400000|2021-06-15 11:10:00|40066.3|39916.3|40091.3|39941.3|40125.3|39975.3|40050.5|39900.5|799
1623755700000|2021-06-15 11:15:00|40091.4|39941.4|40082.7|39932.7|40131|39981|40040.4|39890.4|656
1623756000000|2021-06-15 11:20:00|40082.3|39932.3|40067.2|39917.2|40105.4|39955.4|40060|39910|700
1623756300000|2021-06-15 11:25:00|40066.5|39916.5|40050.1|39900.1|40113.8|39963.8|40044.7|39894.7|750
1623756600000|2021-06-15 11:30:00|40050.5|39900.5|39953.4|39803.4|40067.7|39917.7|39952.1|39802.1|839
1623756900000|2021-06-15 11:35:00|39952.5|39802.5|39765.1|39615.1|39955.5|39805.5|39763.7|39613.7|968
1623757200000|2021-06-15 11:40:00|39765.2|39615.2|39855.6|39705.6|39882.3|39732.3|39763.9|39613.9|912
1623757500000|2021-06-15 11:45:00|39855.4|39705.4|39790.8|39640.8|39903|39753|39769.9|39619.9|797
1623757800000|2021-06-15 11:50:00|39791|39641|39868.4|39718.4|39868.5|39718.5|39764|39614|729
1623758100000|2021-06-15 11:55:00|39866.4|39716.4|39914.1|39764.1|39933.7|39783.7|39859.7|39709.7|889
1623758400000|2021-06-15 12:00:00|39913.8|39763.8|40158.9|40008.9|40173.6|40023.6|39852.1|39702.1|1008
1623758700000|2021-06-15 12:05:00|40157.4|40007.4|40117.6|39967.6|40179.8|40029.8|40101|39951|655
1623759000000|2021-06-15 12:10:00|40117|39967|40224.7|40074.7|40230.5|40080.5|40104.3|39954.3|855
1623759300000|2021-06-15 12:15:00|40225.3|40075.3|40172.5|40022.5|40234.3|40084.3|40161.4|40011.4|749
1623759600000|2021-06-15 12:20:00|40174|40024|40179.3|40029.3|40196.4|40046.4|40166.8|40016.8|590
1623759900000|2021-06-15 12:25:00|40179.2|40029.2|40147.4|39997.4|40179.6|40029.6|40118.1|39968.1|627
1623760200000|2021-06-15 12:30:00|40146.8|39996.8|40099.8|39949.8|40150.2|40000.2|40097.9|39947.9|447
1623760500000|2021-06-15 12:35:00|40099.7|39949.7|40038.9|39888.9|40141.5|39991.5|40038.9|39888.9|605
1623760800000|2021-06-15 12:40:00|40039.7|39889.7|39987.5|39837.5|40073.4|39923.4|39983|39833|817
1623761100000|2021-06-15 12:45:00|39987.3|39837.3|40063.4|39913.4|40070.8|39920.8|39957.7|39807.7|766
1623761400000|2021-06-15 12:50:00|40063.8|39913.8|40362.3|40212.3|40456.1|40306.1|40063.8|39913.8|1015
1623761700000|2021-06-15 12:55:00|40362.9|40212.9|40487.3|40337.3|40502|40352|40323.2|40173.2|795
1623762000000|2021-06-15 13:00:00|40486.3|40336.3|40380.6|40230.6|40488.7|40338.7|40375.2|40225.2|968
1623762300000|2021-06-15 13:05:00|40376.3|40226.3|40351.3|40201.3|40384.4|40234.4|40303.9|40153.9|739
1623762600000|2021-06-15 13:10:00|40351.4|40201.4|40313.1|40163.1|40352.6|40202.6|40297.3|40147.3|683
1623762900000|2021-06-15 13:15:00|40312.8|40162.8|40381.9|40231.9|40383|40233|40311.2|40161.2|652
1623763200000|2021-06-15 13:20:00|40381.4|40231.4|40273.8|40123.8|40381.4|40231.4|40273.4|40123.4|719
1623763500000|2021-06-15 13:25:00|40272.8|40122.8|40336.1|40186.1|40345.1|40195.1|40245.3|40095.3|738
1623763800000|2021-06-15 13:30:00|40334.1|40184.1|40318.1|40168.1|40388.1|40238.1|40270.7|40120.7|648
1623764100000|2021-06-15 13:35:00|40318.3|40168.3|40283.8|40133.8|40318.3|40168.3|40247.2|40097.2|550
1623764400000|2021-06-15 13:40:00|40282.8|40132.8|40355.2|40205.2|40356.1|40206.1|40282.2|40132.2|458
1623764700000|2021-06-15 13:45:00|40356.2|40206.2|40268.1|40118.1|40379.4|40229.4|40268.1|40118.1|431
1623765000000|2021-06-15 13:50:00|40266.9|40116.9|40279.7|40129.7|40306.1|40156.1|40248.1|40098.1|584
1623765300000|2021-06-15 13:55:00|40279.1|40129.1|40381.5|40231.5|40452.4|40302.4|40278.2|40128.2|691
1623765600000|2021-06-15 14:00:00|40381.2|40231.2|40178.1|40028.1|40409.9|40259.9|40173.2|40023.2|801
1623765900000|2021-06-15 14:05:00|40181|40031|40204.3|40054.3|40214.9|40064.9|40111.3|39961.3|913
1623766200000|2021-06-15 14:10:00|40204.4|40054.4|40281.4|40131.4|40290.2|40140.2|40204.4|40054.4|603
1623766500000|2021-06-15 14:15:00|40282.4|40132.4|40134.7|39984.7|40310|40160|40134.5|39984.5|726
1623766800000|2021-06-15 14:20:00|40132.7|39982.7|40171.6|40021.6|40191.6|40041.6|40124.6|39974.6|874
1623767100000|2021-06-15 14:25:00|40171.4|40021.4|40092.4|39942.4|40173.4|40023.4|40028|39878|870
1623767400000|2021-06-15 14:30:00|40093.1|39943.1|39981.5|39831.5|40093.1|39943.1|39957.3|39807.3|759
1623767700000|2021-06-15 14:35:00|39981|39831|40025.7|39875.7|40069.8|39919.8|39955.3|39805.3|897
1623768000000|2021-06-15 14:40:00|40025.2|39875.2|40080.7|39930.7|40134.1|39984.1|40020.2|39870.2|910
1623768300000|2021-06-15 14:45:00|40079.4|39929.4|40121|39971|40147.2|39997.2|40061.1|39911.1|900
1623768600000|2021-06-15 14:50:00|40120.6|39970.6|40060.8|39910.8|40166.3|40016.3|40036.1|39886.1|782
1623768900000|2021-06-15 14:55:00|40061.6|39911.6|40077.8|39927.8|40093.2|39943.2|40012.6|39862.6|831
1623769200000|2021-06-15 15:00:00|40077.7|39927.7|39919.1|39769.1|40100.2|39950.2|39820.2|39670.2|885
1623769500000|2021-06-15 15:05:00|39920.1|39770.1|40034.3|39884.3|40039.5|39889.5|39883.4|39733.4|800
1623769800000|2021-06-15 15:10:00|40029.7|39879.7|40012.4|39862.4|40064.4|39914.4|40007.5|39857.5|749
1623770100000|2021-06-15 15:15:00|40012.6|39862.6|39973|39823|40077.5|39927.5|39949.4|39799.4|714
1623770400000|2021-06-15 15:20:00|39973.1|39823.1|40006.5|39856.5|40029.5|39879.5|39926.7|39776.7|733
1623770700000|2021-06-15 15:25:00|40005.2|39855.2|40070.6|39920.6|40081.1|39931.1|39976.8|39826.8|721
1623771000000|2021-06-15 15:30:00|40071.3|39921.3|40051.8|39901.8|40111.7|39961.7|40021.8|39871.8|912
1623771300000|2021-06-15 15:35:00|40051.7|39901.7|39983.2|39833.2|40052|39902|39982.4|39832.4|673
1623771600000|2021-06-15 15:40:00|39983.1|39833.1|40008.4|39858.4|40048.1|39898.1|39982.1|39832.1|705
1623771900000|2021-06-15 15:45:00|40008.3|39858.3|40057.7|39907.7|40079.1|39929.1|39999.1|39849.1|753
1623772200000|2021-06-15 15:50:00|40058.5|39908.5|40042.3|39892.3|40080.3|39930.3|40031.2|39881.2|735
1623772500000|2021-06-15 15:55:00|40042.7|39892.7|40140.8|39990.8|40146.3|39996.3|40042|39892|768
1623772800000|2021-06-15 16:00:00|40139.7|39989.7|40173.4|40023.4|40216.8|40066.8|40086.4|39936.4|916
1623773100000|2021-06-15 16:05:00|40173.2|40023.2|40170.5|40020.5|40173.2|40023.2|40070.3|39920.3|869
1623773400000|2021-06-15 16:10:00|40171.6|40021.6|40213|40063|40243.3|40093.3|40171.6|40021.6|946
1623773700000|2021-06-15 16:15:00|40213.4|40063.4|40216.7|40066.7|40242|40092|40174.7|40024.7|860
1623774000000|2021-06-15 16:20:00|40217|40067|40217.5|40067.5|40229|40079|40200.2|40050.2|711
1623774300000|2021-06-15 16:25:00|40216.1|40066.1|40147.2|39997.2|40219.9|40069.9|40135|39985|786
1623774600000|2021-06-15 16:30:00|40148.7|39998.7|40175.1|40025.1|40190|40040|40088.6|39938.6|882
1623774900000|2021-06-15 16:35:00|40177.6|40027.6|40257.3|40107.3|40297.4|40147.4|40166.3|40016.3|936
1623775200000|2021-06-15 16:40:00|40256.7|40106.7|40208|40058|40258.5|40108.5|40180|40030|821
1623775500000|2021-06-15 16:45:00|40208.3|40058.3|40268.8|40118.8|40276.3|40126.3|40173.1|40023.1|739
1623775800000|2021-06-15 16:50:00|40269.1|40119.1|40274.4|40124.4|40284.5|40134.5|40260.7|40110.7|630
1623776100000|2021-06-15 16:55:00|40274.3|40124.3|40282.6|40132.6|40350.3|40200.3|40261.6|40111.6|710
1623776400000|2021-06-15 17:00:00|40282.5|40132.5|40284.1|40134.1|40297.6|40147.6|40214.1|40064.1|869
1623776700000|2021-06-15 17:05:00|40282.1|40132.1|40319.1|40169.1|40419.5|40269.5|40264.4|40114.4|900
1623777000000|2021-06-15 17:10:00|40321.1|40171.1|40415.5|40265.5|40424.7|40274.7|40305.1|40155.1|789
1623777300000|2021-06-15 17:15:00|40419.6|40269.6|40411.9|40261.9|40460.5|40310.5|40373.9|40223.9|825
1623777600000|2021-06-15 17:20:00|40410|40260|40369.3|40219.3|40413.4|40263.4|40354.1|40204.1|791
1623777900000|2021-06-15 17:25:00|40367.4|40217.4|40334.1|40184.1|40374.6|40224.6|40295.3|40145.3|914
1623778200000|2021-06-15 17:30:00|40333.7|40183.7|40341.8|40191.8|40372|40222|40325.4|40175.4|898
1623778500000|2021-06-15 17:35:00|40340.9|40190.9|40380.4|40230.4|40409.6|40259.6|40339.6|40189.6|830
1623778800000|2021-06-15 17:40:00|40380.5|40230.5|40380.9|40230.9|40418.8|40268.8|40349.4|40199.4|840
1623779100000|2021-06-15 17:45:00|40378.9|40228.9|40477.9|40327.9|40526|40376|40377.3|40227.3|930
1623779400000|2021-06-15 17:50:00|40477.8|40327.8|40540.1|40390.1|40540.1|40390.1|40430.1|40280.1|876
1623779700000|2021-06-15 17:55:00|40540.2|40390.2|40779.9|40629.9|40834.8|40684.8|40538.8|40388.8|1088
1623780000000|2021-06-15 18:00:00|40780.3|40630.3|41274.3|41124.3|41378.6|41228.6|40780.3|40630.3|1063
1623780300000|2021-06-15 18:05:00|41272.6|41122.6|41272.2|41122.2|41289.1|41139.1|41147.2|40997.2|947
1623780600000|2021-06-15 18:10:00|41276|41126|41356.3|41206.3|41362.1|41212.1|41226.6|41076.6|826
1623780900000|2021-06-15 18:15:00|41361.1|41211.1|41289|41139|41376.6|41226.6|41242.8|41092.8|1024
1623781200000|2021-06-15 18:20:00|41289.2|41139.2|41317|41167|41351|41201|41268.3|41118.3|965
1623781500000|2021-06-15 18:25:00|41316.7|41166.7|41234.6|41084.6|41318.3|41168.3|41203|41053|912
1623781800000|2021-06-15 18:30:00|41234.7|41084.7|41192.8|41042.8|41265.6|41115.6|41119.6|40969.6|990
1623782100000|2021-06-15 18:35:00|41197|41047|41174.1|41024.1|41218.5|41068.5|41166.9|41016.9|711
1623782400000|2021-06-15 18:40:00|41173.2|41023.2|40998.7|40848.7|41174.4|41024.4|40992.4|40842.4|860
1623782700000|2021-06-15 18:45:00|40997.6|40847.6|40690.8|40540.8|41035.1|40885.1|40649.7|40499.7|1056
1623783000000|2021-06-15 18:50:00|40690.3|40540.3|40692.5|40542.5|40749.7|40599.7|40623.1|40473.1|957
1623783300000|2021-06-15 18:55:00|40702.8|40552.8|40658.6|40508.6|40711|40561|40651.5|40501.5|750
1623783600000|2021-06-15 19:00:00|40660.3|40510.3|40724.8|40574.8|40754.1|40604.1|40488.2|40338.2|893
1623783900000|2021-06-15 19:05:00|40729.8|40579.8|40659.9|40509.9|40739.1|40589.1|40656.5|40506.5|700
1623784200000|2021-06-15 19:10:00|40660|40510|40546.4|40396.4|40681.6|40531.6|40538.1|40388.1|729
1623784500000|2021-06-15 19:15:00|40546|40396|40580.3|40430.3|40595.5|40445.5|40517.7|40367.7|786
1623784800000|2021-06-15 19:20:00|40579.7|40429.7|40385.3|40235.3|40610|40460|40349.6|40199.6|753
1623785100000|2021-06-15 19:25:00|40342.8|40192.8|40197.5|40047.5|40414.7|40264.7|40016.6|39866.6|1085
1623785400000|2021-06-15 19:30:00|40195.4|40045.4|40160.4|40010.4|40265.3|40115.3|40107.7|39957.7|895
1623785700000|2021-06-15 19:35:00|40162.2|40012.2|40176.4|40026.4|40191.8|40041.8|40112.3|39962.3|820
1623786000000|2021-06-15 19:40:00|40166.9|40016.9|40169.9|40019.9|40202.4|40052.4|40150|40000|590
1623786300000|2021-06-15 19:45:00|40170.3|40020.3|40109.3|39959.3|40195.7|40045.7|40081.1|39931.1|782
1623786600000|2021-06-15 19:50:00|40110.5|39960.5|39909.9|39759.9|40140.5|39990.5|39867.1|39717.1|988
1623786900000|2021-06-15 19:55:00|39935.4|39785.4|40027|39877|40058.2|39908.2|39934.7|39784.7|854
1623787200000|2021-06-15 20:00:00|40028.5|39878.5|39715.7|39565.7|40034.2|39884.2|39696.5|39546.5|1020
1623787500000|2021-06-15 20:05:00|39714.6|39564.6|39858.7|39708.7|39869.6|39719.6|39648.9|39498.9|1032
1623787800000|2021-06-15 20:10:00|39858.5|39708.5|39858.7|39708.7|39892.6|39742.6|39788.1|39638.1|968
1623788100000|2021-06-15 20:15:00|39859.5|39709.5|39901.1|39751.1|39947.4|39797.4|39811.3|39661.3|757
1623788400000|2021-06-15 20:20:00|39901.4|39751.4|40021.9|39871.9|40038.1|39888.1|39895.6|39745.6|815
1623788700000|2021-06-15 20:25:00|40022.7|39872.7|40080.3|39930.3|40156.2|40006.2|40017.4|39867.4|864
1623789000000|2021-06-15 20:30:00|40079.5|39929.5|40190.5|40040.5|40264.8|40114.8|40075.9|39925.9|742
1623789300000|2021-06-15 20:35:00|40188.5|40038.5|40125.2|39975.2|40214.2|40064.2|40108.8|39958.8|828
1623789600000|2021-06-15 20:40:00|40121.6|39971.6|40092.1|39942.1|40122.4|39972.4|40044.6|39894.6|666
1623789900000|2021-06-15 20:45:00|40091.8|39941.8|40002.8|39852.8|40102.9|39952.9|39970|39820|646
1623790200000|2021-06-15 20:50:00|40004.7|39854.7|40023|39873|40038.9|39888.9|39832.7|39682.7|975
1623790500000|2021-06-15 20:55:00|40021.5|39871.5|40023.9|39873.9|40058.6|39908.6|39962.7|39812.7|826
1623790800000|2021-06-15 21:00:00|40023|39873|40017.2|39867.2|40036.9|39886.9|39927.8|39777.8|825
1623791100000|2021-06-15 21:05:00|40017.3|39867.3|39990.9|39840.9|40074.5|39924.5|39990.8|39840.8|703
1623791400000|2021-06-15 21:10:00|39991.2|39841.2|40078.9|39928.9|40097.9|39947.9|39983.5|39833.5|702
1623791700000|2021-06-15 21:15:00|40079.8|39929.8|40092.2|39942.2|40157.7|40007.7|40074.7|39924.7|636
1623792000000|2021-06-15 21:20:00|40094|39944|40103.7|39953.7|40106.9|39956.9|40047.4|39897.4|695
1623792300000|2021-06-15 21:25:00|40103.4|39953.4|40074.8|39924.8|40109.9|39959.9|40060.9|39910.9|513
1623792600000|2021-06-15 21:30:00|40083.1|39933.1|40129.3|39979.3|40129.3|39979.3|40073|39923|360
1623792900000|2021-06-15 21:35:00|40129.2|39979.2|40052.3|39902.3|40173.2|40023.2|40051.8|39901.8|653
1623793200000|2021-06-15 21:40:00|40052.6|39902.6|40113.3|39963.3|40113.7|39963.7|40050.6|39900.6|359
1623793500000|2021-06-15 21:45:00|40113.2|39963.2|40074.2|39924.2|40143.1|39993.1|40065.5|39915.5|488
1623793800000|2021-06-15 21:50:00|40074.5|39924.5|40024.8|39874.8|40075.4|39925.4|39987|39837|636
1623794100000|2021-06-15 21:55:00|40024.9|39874.9|40036.2|39886.2|40059.4|39909.4|40022.5|39872.5|471
1623794400000|2021-06-15 22:00:00|40035.1|39885.1|40075.7|39925.7|40115.8|39965.8|40035.1|39885.1|642
1623794700000|2021-06-15 22:05:00|40075.6|39925.6|40130.3|39980.3|40138.5|39988.5|40040.1|39890.1|816
1623795000000|2021-06-15 22:10:00|40130.8|39980.8|40197.8|40047.8|40207.6|40057.6|40108.4|39958.4|879
1623795300000|2021-06-15 22:15:00|40198.3|40048.3|40211.6|40061.6|40257.3|40107.3|40185.8|40035.8|824
1623795600000|2021-06-15 22:20:00|40211.7|40061.7|40253.6|40103.6|40272.9|40122.9|40160.3|40010.3|832
1623795900000|2021-06-15 22:25:00|40251.8|40101.8|40221.5|40071.5|40276.4|40126.4|40204.3|40054.3|738
1623796200000|2021-06-15 22:30:00|40222.8|40072.8|40193.3|40043.3|40228.6|40078.6|40178.8|40028.8|807
1623796500000|2021-06-15 22:35:00|40194.6|40044.6|40164.3|40014.3|40207.5|40057.5|40156.3|40006.3|795
1623796800000|2021-06-15 22:40:00|40164.8|40014.8|40214.1|40064.1|40267|40117|40163.1|40013.1|752
1623797100000|2021-06-15 22:45:00|40213.4|40063.4|40240.2|40090.2|40258.7|40108.7|40200.1|40050.1|720
1623797400000|2021-06-15 22:50:00|40240.1|40090.1|40157|40007|40256.1|40106.1|40157|40007|556
1623797700000|2021-06-15 22:55:00|40160|40010|40199.7|40049.7|40202.8|40052.8|40134.2|39984.2|675
1623798000000|2021-06-15 23:00:00|40198.1|40048.1|40235.1|40085.1|40259.7|40109.7|40194.7|40044.7|568
1623798300000|2021-06-15 23:05:00|40234.5|40084.5|40227.5|40077.5|40249.6|40099.6|40184.7|40034.7|559
1623798600000|2021-06-15 23:10:00|40226.3|40076.3|40207.1|40057.1|40230.5|40080.5|40168.6|40018.6|487
1623798900000|2021-06-15 23:15:00|40207.5|40057.5|40228.4|40078.4|40247.1|40097.1|40199.7|40049.7|603
1623799200000|2021-06-15 23:20:00|40231.2|40081.2|40242.1|40092.1|40251.4|40101.4|40179.1|40029.1|518
1623799500000|2021-06-15 23:25:00|40245.9|40095.9|40350.8|40200.8|40421.6|40271.6|40244.7|40094.7|909
1623799800000|2021-06-15 23:30:00|40350.7|40200.7|40310.1|40160.1|40350.7|40200.7|40292.1|40142.1|823
1623800100000|2021-06-15 23:35:00|40308.1|40158.1|40367.4|40217.4|40391.6|40241.6|40308.1|40158.1|770
1623800400000|2021-06-15 23:40:00|40367.5|40217.5|40420.1|40270.1|40433.1|40283.1|40353.5|40203.5|756
1623800700000|2021-06-15 23:45:00|40417.3|40267.3|40378.2|40228.2|40439.5|40289.5|40376.8|40226.8|671
1623801000000|2021-06-15 23:50:00|40378.9|40228.9|40295.8|40145.8|40388.6|40238.6|40281.6|40131.6|815
1623801300000|2021-06-15 23:55:00|40294.9|40144.9|40235.8|40085.8|40315.1|40165.1|40230.8|40080.8|633
1623801600000|2021-06-16 00:00:00|40234.4|40084.4|40130.6|39980.6|40236|40086|40056.4|39906.4|973
1623801900000|2021-06-16 00:05:00|40130.3|39980.3|40151.9|40001.9|40201|40051|40128.3|39978.3|751
1623802200000|2021-06-16 00:10:00|40149.1|39999.1|40183.2|40033.2|40207.5|40057.5|40104.2|39954.2|857
1623802500000|2021-06-16 00:15:00|40182.7|40032.7|40154.5|40004.5|40212.1|40062.1|40125.5|39975.5|676
1623802800000|2021-06-16 00:20:00|40154.4|40004.4|40129.9|39979.9|40186.6|40036.6|40058.2|39908.2|786
1623803100000|2021-06-16 00:25:00|40129.3|39979.3|40054.9|39904.9|40132|39982|40006.1|39856.1|763
1623803400000|2021-06-16 00:30:00|40053.8|39903.8|40075.9|39925.9|40127.6|39977.6|40045.5|39895.5|654
1623803700000|2021-06-16 00:35:00|40075.5|39925.5|40062.2|39912.2|40082.7|39932.7|40004.1|39854.1|760
1623804000000|2021-06-16 00:40:00|40062.7|39912.7|40073.4|39923.4|40098.6|39948.6|40051.6|39901.6|567
1623804300000|2021-06-16 00:45:00|40074|39924|40062.4|39912.4|40121.5|39971.5|40059.3|39909.3|576
1623804600000|2021-06-16 00:50:00|40062.3|39912.3|39986|39836|40081.7|39931.7|39970.3|39820.3|660
1623804900000|2021-06-16 00:55:00|39985.7|39835.7|39967|39817|40027.5|39877.5|39935|39785|649
1623805200000|2021-06-16 01:00:00|39966.7|39816.7|39868.7|39718.7|39980.7|39830.7|39838|39688|886
1623805500000|2021-06-16 01:05:00|39868.9|39718.9|39837.8|39687.8|39868.9|39718.9|39775.6|39625.6|760
1623805800000|2021-06-16 01:10:00|39838.1|39688.1|39890.7|39740.7|39890.8|39740.8|39706.9|39556.9|864
1623806100000|2021-06-16 01:15:00|39890.5|39740.5|39884.4|39734.4|39927.7|39777.7|39840.5|39690.5|928
1623806400000|2021-06-16 01:20:00|39883.4|39733.4|39830.6|39680.6|39918.6|39768.6|39821.9|39671.9|884
1623806700000|2021-06-16 01:25:00|39830.1|39680.1|39937.4|39787.4|39948.8|39798.8|39790.4|39640.4|859
1623807000000|2021-06-16 01:30:00|39937.5|39787.5|40000.6|39850.6|40038.8|39888.8|39935.9|39785.9|740
1623807300000|2021-06-16 01:35:00|40000|39850|40092|39942|40101.7|39951.7|39999.3|39849.3|692
1623807600000|2021-06-16 01:40:00|40091.7|39941.7|40096.8|39946.8|40124.5|39974.5|40067.9|39917.9|689
1623807900000|2021-06-16 01:45:00|40094.8|39944.8|40038.1|39888.1|40096.4|39946.4|40030.6|39880.6|721
1623808200000|2021-06-16 01:50:00|40039.1|39889.1|40080.1|39930.1|40120.6|39970.6|40038.1|39888.1|810
1623808500000|2021-06-16 01:55:00|40080.4|39930.4|40171.4|40021.4|40174.5|40024.5|40080.4|39930.4|643
1623808800000|2021-06-16 02:00:00|40169.6|40019.6|40218|40068|40223.3|40073.3|40160.4|40010.4|812
1623809100000|2021-06-16 02:05:00|40218.4|40068.4|40159.4|40009.4|40225.3|40075.3|40116.9|39966.9|841
1623809400000|2021-06-16 02:10:00|40159.8|40009.8|40187.2|40037.2|40220.3|40070.3|40159.8|40009.8|784
1623809700000|2021-06-16 02:15:00|40187.7|40037.7|40127.3|39977.3|40189.9|40039.9|40124.9|39974.9|604
1623810000000|2021-06-16 02:20:00|40128.1|39978.1|40138.2|39988.2|40169.5|40019.5|40126|39976|627
1623810300000|2021-06-16 02:25:00|40140.8|39990.8|40205.9|40055.9|40246.2|40096.2|40140.8|39990.8|828
1623810600000|2021-06-16 02:30:00|40205.8|40055.8|40156.9|40006.9|40239.1|40089.1|40154.6|40004.6|757
1623810900000|2021-06-16 02:35:00|40156.1|40006.1|40154.1|40004.1|40199.1|40049.1|40150.4|40000.4|644
1623811200000|2021-06-16 02:40:00|40154.5|40004.5|40066.1|39916.1|40168.4|40018.4|40049.7|39899.7|706
1623811500000|2021-06-16 02:45:00|40066|39916|40041.4|39891.4|40068.5|39918.5|39980.9|39830.9|838
1623811800000|2021-06-16 02:50:00|40041.3|39891.3|40083.3|39933.3|40094.6|39944.6|40021.7|39871.7|714
1623812100000|2021-06-16 02:55:00|40083.9|39933.9|40128.3|39978.3|40163|40013|40083.9|39933.9|619
1623812400000|2021-06-16 03:00:00|40127.3|39977.3|40025.1|39875.1|40127.3|39977.3|40022.2|39872.2|599
1623812700000|2021-06-16 03:05:00|40025|39875|39946.9|39796.9|40038.8|39888.8|39942.6|39792.6|836
1623813000000|2021-06-16 03:10:00|39947.5|39797.5|39939.5|39789.5|39964.7|39814.7|39908.2|39758.2|797
1623813300000|2021-06-16 03:15:00|39939.6|39789.6|39954.7|39804.7|39963.3|39813.3|39917.2|39767.2|763
1623813600000|2021-06-16 03:20:00|39955.1|39805.1|40042.1|39892.1|40062.8|39912.8|39942.4|39792.4|859
1623813900000|2021-06-16 03:25:00|40042.6|39892.6|39968|39818|40049|39899|39965.2|39815.2|648
1623814200000|2021-06-16 03:30:00|39967.9|39817.9|40017.3|39867.3|40027|39877|39921.7|39771.7|748
1623814500000|2021-06-16 03:35:00|40017.9|39867.9|40041.1|39891.1|40095.3|39945.3|40017.9|39867.9|623
1623814800000|2021-06-16 03:40:00|40040.2|39890.2|40092.5|39942.5|40100.2|39950.2|40038.4|39888.4|727
1623815100000|2021-06-16 03:45:00|40092.1|39942.1|40088.4|39938.4|40121.8|39971.8|40066.9|39916.9|805
1623815400000|2021-06-16 03:50:00|40088|39938|40136.9|39986.9|40142.5|39992.5|40085.7|39935.7|693
1623815700000|2021-06-16 03:55:00|40136.6|39986.6|40098.3|39948.3|40170.1|40020.1|40097.9|39947.9|681
1623816000000|2021-06-16 04:00:00|40097.8|39947.8|40030.1|39880.1|40121.4|39971.4|40028.8|39878.8|815
1623816300000|2021-06-16 04:05:00|40028.6|39878.6|40057.1|39907.1|40082.3|39932.3|40022.3|39872.3|647
1623816600000|2021-06-16 04:10:00|40058.2|39908.2|40042.7|39892.7|40060|39910|40002.2|39852.2|674
1623816900000|2021-06-16 04:15:00|40043.6|39893.6|40077.4|39927.4|40079.2|39929.2|40026.5|39876.5|515
1623817200000|2021-06-16 04:20:00|40077.6|39927.6|39983.3|39833.3|40077.8|39927.8|39972.8|39822.8|563
1623817500000|2021-06-16 04:25:00|39983.6|39833.6|39978.3|39828.3|40004.9|39854.9|39937.7|39787.7|729
1623817800000|2021-06-16 04:30:00|39978.6|39828.6|40398.3|40248.3|40414.7|40264.7|39964.9|39814.9|1017
1623818100000|2021-06-16 04:35:00|40397.4|40247.4|40373|40223|40479.9|40329.9|40340.1|40190.1|953
1623818400000|2021-06-16 04:40:00|40371.4|40221.4|40336.3|40186.3|40412.4|40262.4|40329.3|40179.3|778
1623818700000|2021-06-16 04:45:00|40341.3|40191.3|40324.3|40174.3|40397.9|40247.9|40317|40167|781
1623819000000|2021-06-16 04:50:00|40324.4|40174.4|40367.5|40217.5|40376|40226|40292.3|40142.3|800
1623819300000|2021-06-16 04:55:00|40368|40218|40358.4|40208.4|40405.6|40255.6|40347.9|40197.9|831
1623819600000|2021-06-16 05:00:00|40356.6|40206.6|40347.1|40197.1|40421.5|40271.5|40344.9|40194.9|848
1623819900000|2021-06-16 05:05:00|40350.6|40200.6|40365|40215|40388.7|40238.7|40314.4|40164.4|690
1623820200000|2021-06-16 05:10:00|40364.6|40214.6|40277|40127|40389.9|40239.9|40260|40110|642
1623820500000|2021-06-16 05:15:00|40281.7|40131.7|40264.1|40114.1|40296.8|40146.8|40242.9|40092.9|754
1623820800000|2021-06-16 05:20:00|40264|40114|40303.4|40153.4|40312.8|40162.8|40252.9|40102.9|743
1623821100000|2021-06-16 05:25:00|40302.9|40152.9|40266.6|40116.6|40302.9|40152.9|40244.2|40094.2|556
1623821400000|2021-06-16 05:30:00|40265.5|40115.5|40361|40211|40418.3|40268.3|40236.7|40086.7|756
1623821700000|2021-06-16 05:35:00|40370.8|40220.8|40365.8|40215.8|40385.5|40235.5|40344.8|40194.8|606
1623822000000|2021-06-16 05:40:00|40365.6|40215.6|40367|40217|40414.3|40264.3|40358.3|40208.3|576
1623822300000|2021-06-16 05:45:00|40366|40216|40348.2|40198.2|40389.6|40239.6|40313.6|40163.6|762
1623822600000|2021-06-16 05:50:00|40347.9|40197.9|40340.3|40190.3|40372.9|40222.9|40332.3|40182.3|713
1623822900000|2021-06-16 05:55:00|40340.2|40190.2|40340|40190|40370.3|40220.3|40303.2|40153.2|761
1623823200000|2021-06-16 06:00:00|40339.9|40189.9|40301.8|40151.8|40377.2|40227.2|40301.7|40151.7|658
1623823500000|2021-06-16 06:05:00|40301.2|40151.2|40292|40142|40322.1|40172.1|40261.9|40111.9|636
1623823800000|2021-06-16 06:10:00|40292.2|40142.2|40290|40140|40325.9|40175.9|40271.4|40121.4|560
1623824100000|2021-06-16 06:15:00|40290.1|40140.1|40371.6|40221.6|40373.6|40223.6|40279.5|40129.5|607
1623824400000|2021-06-16 06:20:00|40370.7|40220.7|40405.6|40255.6|40415.8|40265.8|40367.6|40217.6|447
1623824700000|2021-06-16 06:25:00|40404.7|40254.7|40516.3|40366.3|40533.8|40383.8|40404.7|40254.7|759
1623825000000|2021-06-16 06:30:00|40514.9|40364.9|40492.3|40342.3|40526.3|40376.3|40460.6|40310.6|564
1623825300000|2021-06-16 06:35:00|40494.1|40344.1|40500.9|40350.9|40520.2|40370.2|40446.5|40296.5|693
1623825600000|2021-06-16 06:40:00|40501.2|40351.2|40471.2|40321.2|40502|40352|40431.1|40281.1|582
1623825900000|2021-06-16 06:45:00|40471.6|40321.6|40501.9|40351.9|40559.6|40409.6|40471.6|40321.6|620
1623826200000|2021-06-16 06:50:00|40501.6|40351.6|40462.8|40312.8|40508.3|40358.3|40458|40308|673
1623826500000|2021-06-16 06:55:00|40462|40312|40463.4|40313.4|40469.2|40319.2|40426.8|40276.8|501
1623826800000|2021-06-16 07:00:00|40463.5|40313.5|40516.6|40366.6|40517.3|40367.3|40463.5|40313.5|683
1623827100000|2021-06-16 07:05:00|40516.2|40366.2|40454.7|40304.7|40516.4|40366.4|40447.6|40297.6|677
1623827400000|2021-06-16 07:10:00|40455.4|40305.4|40391.1|40241.1|40458.2|40308.2|40387.4|40237.4|602
1623827700000|2021-06-16 07:15:00|40390.8|40240.8|40406.4|40256.4|40406.4|40256.4|40321.9|40171.9|682
1623828000000|2021-06-16 07:20:00|40406.5|40256.5|40356.8|40206.8|40408.9|40258.9|40323.2|40173.2|649
1623828300000|2021-06-16 07:25:00|40356.9|40206.9|40330.8|40180.8|40359.1|40209.1|40311.3|40161.3|759
1623828600000|2021-06-16 07:30:00|40330.7|40180.7|40267.5|40117.5|40331.1|40181.1|40240.3|40090.3|652
1623828900000|2021-06-16 07:35:00|40267.1|40117.1|40325.7|40175.7|40332.6|40182.6|40262.3|40112.3|595
1623829200000|2021-06-16 07:40:00|40326.1|40176.1|40291.3|40141.3|40327.2|40177.2|40273.7|40123.7|638
1623829500000|2021-06-16 07:45:00|40293.1|40143.1|40302.4|40152.4|40341.5|40191.5|40293.1|40143.1|593
1623829800000|2021-06-16 07:50:00|40302.5|40152.5|40274.7|40124.7|40320.3|40170.3|40268.9|40118.9|702
1623830100000|2021-06-16 07:55:00|40274.8|40124.8|40203.6|40053.6|40282.1|40132.1|40142.4|39992.4|778
1623830400000|2021-06-16 08:00:00|40204.1|40054.1|40254.4|40104.4|40259.8|40109.8|40175.6|40025.6|871
1623830700000|2021-06-16 08:05:00|40255.8|40105.8|40301.7|40151.7|40309.5|40159.5|40230.9|40080.9|844
1623831000000|2021-06-16 08:10:00|40301.6|40151.6|40300.9|40150.9|40330.2|40180.2|40286.2|40136.2|733
1623831300000|2021-06-16 08:15:00|40300.8|40150.8|40252.7|40102.7|40301.3|40151.3|40250.4|40100.4|602
1623831600000|2021-06-16 08:20:00|40252.1|40102.1|40193.9|40043.9|40266.7|40116.7|40187.9|40037.9|617
1623831900000|2021-06-16 08:25:00|40194.6|40044.6|40088.4|39938.4|40194.6|40044.6|40011.1|39861.1|809
1623832200000|2021-06-16 08:30:00|40089|39939|40111.7|39961.7|40111.7|39961.7|40061.5|39911.5|742
1623832500000|2021-06-16 08:35:00|40112.5|39962.5|40110.4|39960.4|40148.9|39998.9|40097.2|39947.2|675
1623832800000|2021-06-16 08:40:00|40110.1|39960.1|40133.9|39983.9|40137.8|39987.8|40099.5|39949.5|773
1623833100000|2021-06-16 08:45:00|40133.6|39983.6|40194|40044|40199.3|40049.3|40111.4|39961.4|666
1623833400000|2021-06-16 08:50:00|40193.9|40043.9|40161.6|40011.6|40193.9|40043.9|40105|39955|596
1623833700000|2021-06-16 08:55:00|40162|40012|40123.6|39973.6|40162|40012|40105.3|39955.3|557
1623834000000|2021-06-16 09:00:00|40123.5|39973.5|40151.2|40001.2|40155.1|40005.1|40075.2|39925.2|579
1623834300000|2021-06-16 09:05:00|40151.1|40001.1|40111.2|39961.2|40164.8|40014.8|40097.7|39947.7|519
1623834600000|2021-06-16 09:10:00|40111.1|39961.1|40074.2|39924.2|40116.8|39966.8|40073|39923|491
1623834900000|2021-06-16 09:15:00|40074.1|39924.1|40047.2|39897.2|40095.6|39945.6|39973.2|39823.2|632
1623835200000|2021-06-16 09:20:00|40047.5|39897.5|40118.7|39968.7|40121.7|39971.7|40018.5|39868.5|576
1623835500000|2021-06-16 09:25:00|40118.8|39968.8|40106|39956|40119.3|39969.3|40068.2|39918.2|548
1623835800000|2021-06-16 09:30:00|40105.9|39955.9|40145.5|39995.5|40145.5|39995.5|40101|39951|420
1623836100000|2021-06-16 09:35:00|40145.4|39995.4|40146.9|39996.9|40162.5|40012.5|40121.3|39971.3|495
1623836400000|2021-06-16 09:40:00|40146.3|39996.3|40221.7|40071.7|40237.9|40087.9|40137.4|39987.4|705
1623836700000|2021-06-16 09:45:00|40221|40071|40192.9|40042.9|40221.1|40071.1|40166.3|40016.3|559
1623837000000|2021-06-16 09:50:00|40193.2|40043.2|40106.5|39956.5|40194.4|40044.4|40097.3|39947.3|422
1623837300000|2021-06-16 09:55:00|40106.6|39956.6|40032.8|39882.8|40109|39959|40020.5|39870.5|508
1623837600000|2021-06-16 10:00:00|40032.9|39882.9|40060.5|39910.5|40073.4|39923.4|39909.2|39759.2|784
1623837900000|2021-06-16 10:05:00|40059.2|39909.2|40101.2|39951.2|40112.2|39962.2|40015.7|39865.7|552
1623838200000|2021-06-16 10:10:00|40100.8|39950.8|40076|39926|40118.6|39968.6|40067.7|39917.7|560
1623838500000|2021-06-16 10:15:00|40077.2|39927.2|40060.2|39910.2|40134.1|39984.1|40039.8|39889.8|724
1623838800000|2021-06-16 10:20:00|40060.3|39910.3|40071.2|39921.2|40100|39950|40036|39886|594
1623839100000|2021-06-16 10:25:00|40068.3|39918.3|40035.7|39885.7|40082.8|39932.8|40011.7|39861.7|638
1623839400000|2021-06-16 10:30:00|40037.9|39887.9|39989.1|39839.1|40038.2|39888.2|39932.4|39782.4|752
1623839700000|2021-06-16 10:35:00|39988.5|39838.5|39960.2|39810.2|40013.5|39863.5|39959|39809|642
1623840000000|2021-06-16 10:40:00|39959.8|39809.8|39813.1|39663.1|39963.5|39813.5|39778.8|39628.8|982
1623840300000|2021-06-16 10:45:00|39812.6|39662.6|39876.3|39726.3|39877.2|39727.2|39752|39602|989
1623840600000|2021-06-16 10:50:00|39874.3|39724.3|39844|39694|39890.1|39740.1|39829.4|39679.4|849
1623840900000|2021-06-16 10:55:00|39848.2|39698.2|39840.2|39690.2|39860.7|39710.7|39781.8|39631.8|765
1623841200000|2021-06-16 11:00:00|39839.7|39689.7|39350.5|39200.5|39852.8|39702.8|39240.2|39090.2|1009
1623841500000|2021-06-16 11:05:00|39350|39200|39324.2|39174.2|39424.2|39274.2|39313.4|39163.4|1001
1623841800000|2021-06-16 11:10:00|39322|39172|39354|39204|39430.5|39280.5|39308.6|39158.6|932
1623842100000|2021-06-16 11:15:00|39353.4|39203.4|39298.4|39148.4|39353.7|39203.7|39190|39040|1036
1623842400000|2021-06-16 11:20:00|39300.3|39150.3|39343.4|39193.4|39347|39197|39280.3|39130.3|938
1623842700000|2021-06-16 11:25:00|39341.9|39191.9|39311.7|39161.7|39342.8|39192.8|39268.5|39118.5|804
1623843000000|2021-06-16 11:30:00|39312.3|39162.3|39273.1|39123.1|39314.4|39164.4|39188.5|39038.5|895
1623843300000|2021-06-16 11:35:00|39273.4|39123.4|39214.4|39064.4|39300.7|39150.7|39178.8|39028.8|923
1623843600000|2021-06-16 11:40:00|39216.9|39066.9|39126.4|38976.4|39231.1|39081.1|39012.7|38862.7|937
1623843900000|2021-06-16 11:45:00|39126.9|38976.9|39190.1|39040.1|39196.8|39046.8|39010.9|38860.9|1010
1623844200000|2021-06-16 11:50:00|39190.7|39040.7|39240.4|39090.4|39263.4|39113.4|39170.1|39020.1|879
1623844500000|2021-06-16 11:55:00|39242.9|39092.9|39169.2|39019.2|39262|39112|39158.1|39008.1|759
1623844800000|2021-06-16 12:00:00|39168.7|39018.7|39068.3|38918.3|39168.7|39018.7|39013.1|38863.1|936
1623845100000|2021-06-16 12:05:00|39069|38919|39254|39104|39257.3|39107.3|39068.8|38918.8|896
1623845400000|2021-06-16 12:10:00|39253.7|39103.7|39206.5|39056.5|39260.4|39110.4|39145.1|38995.1|808
1623845700000|2021-06-16 12:15:00|39206.2|39056.2|39039.8|38889.8|39206.2|39056.2|38984.3|38834.3|868
1623846000000|2021-06-16 12:20:00|39040.5|38890.5|39041.4|38891.4|39097.2|38947.2|38987.3|38837.3|882
1623846300000|2021-06-16 12:25:00|39041.3|38891.3|39003.2|38853.2|39086.8|38936.8|38996.2|38846.2|836
1623846600000|2021-06-16 12:30:00|39004|38854|39079.2|38929.2|39109.7|38959.7|38952.7|38802.7|891
1623846900000|2021-06-16 12:35:00|39079.4|38929.4|39022.3|38872.3|39083.2|38933.2|39000.9|38850.9|803
1623847200000|2021-06-16 12:40:00|39023.2|38873.2|39120.6|38970.6|39136.6|38986.6|38998.4|38848.4|772
1623847500000|2021-06-16 12:45:00|39120|38970|39227.2|39077.2|39235.8|39085.8|39119.1|38969.1|834
1623847800000|2021-06-16 12:50:00|39226.5|39076.5|39173.6|39023.6|39226.5|39076.5|39159.3|39009.3|811
1623848100000|2021-06-16 12:55:00|39174.6|39024.6|39141.9|38991.9|39176.8|39026.8|39123.8|38973.8|759
1623848400000|2021-06-16 13:00:00|39141|38991|39220.2|39070.2|39239.2|39089.2|39127.1|38977.1|831
1623848700000|2021-06-16 13:05:00|39221|39071|39166.6|39016.6|39224.2|39074.2|39149.6|38999.6|715
1623849000000|2021-06-16 13:10:00|39167.1|39017.1|39063.6|38913.6|39181.9|39031.9|39062.8|38912.8|789
1623849300000|2021-06-16 13:15:00|39065.3|38915.3|39114.8|38964.8|39146.6|38996.6|39059.7|38909.7|766
1623849600000|2021-06-16 13:20:00|39114.2|38964.2|39503.3|39353.3|39505.4|39355.4|39112.1|38962.1|763
1623849900000|2021-06-16 13:25:00|39492.6|39342.6|39424.1|39274.1|39572.9|39422.9|39386.4|39236.4|699
1623850200000|2021-06-16 13:30:00|39421.9|39271.9|39341.3|39191.3|39421.9|39271.9|39286|39136|657
1623850500000|2021-06-16 13:35:00|39341.5|39191.5|39379.7|39229.7|39402.5|39252.5|39337.1|39187.1|599
1623850800000|2021-06-16 13:40:00|39378.6|39228.6|39334.3|39184.3|39378.6|39228.6|39320.7|39170.7|599
1623851100000|2021-06-16 13:45:00|39334.4|39184.4|39217.6|39067.6|39334.4|39184.4|39192|39042|632
1623851400000|2021-06-16 13:50:00|39217|39067|39234|39084|39272.4|39122.4|39192.9|39042.9|797
1623851700000|2021-06-16 13:55:00|39231.3|39081.3|39305.6|39155.6|39307|39157|39222.1|39072.1|711
1623852000000|2021-06-16 14:00:00|39307.2|39157.2|39356.9|39206.9|39380|39230|39217.6|39067.6|746
1623852300000|2021-06-16 14:05:00|39356.6|39206.6|39350.6|39200.6|39357.1|39207.1|39308.8|39158.8|790
1623852600000|2021-06-16 14:10:00|39352.9|39202.9|39389.6|39239.6|39391.8|39241.8|39347.8|39197.8|741
1623852900000|2021-06-16 14:15:00|39389.5|39239.5|39326.2|39176.2|39432.8|39282.8|39323.9|39173.9|672
1623853200000|2021-06-16 14:20:00|39326.7|39176.7|39255.6|39105.6|39329.8|39179.8|39220.7|39070.7|665
1623853500000|2021-06-16 14:25:00|39255.4|39105.4|39234.1|39084.1|39266|39116|39202.9|39052.9|663
1623853800000|2021-06-16 14:30:00|39233.9|39083.9|39319.3|39169.3|39322.4|39172.4|39233.6|39083.6|645
1623854100000|2021-06-16 14:35:00|39319.2|39169.2|39325.8|39175.8|39342.9|39192.9|39268.1|39118.1|606
1623854400000|2021-06-16 14:40:00|39324.8|39174.8|39291.2|39141.2|39341.1|39191.1|39288.7|39138.7|602
1623854700000|2021-06-16 14:45:00|39292.2|39142.2|39163.5|39013.5|39292.2|39142.2|39150.7|39000.7|712
1623855000000|2021-06-16 14:50:00|39161.7|39011.7|38885.8|38735.8|39189.3|39039.3|38854.7|38704.7|804
1623855300000|2021-06-16 14:55:00|38887.4|38737.4|38916.5|38766.5|38966.9|38816.9|38843|38693|918
1623855600000|2021-06-16 15:00:00|38916.6|38766.6|39038|38888|39051.8|38901.8|38881.3|38731.3|917
1623855900000|2021-06-16 15:05:00|39037.6|38887.6|38958.1|38808.1|39042.7|38892.7|38944.7|38794.7|785
1623856200000|2021-06-16 15:10:00|38955|38805|38718.1|38568.1|38956.5|38806.5|38665.2|38515.2|1016
1623856500000|2021-06-16 15:15:00|38719.1|38569.1|38758.4|38608.4|38779.1|38629.1|38674.7|38524.7|1000
1623856800000|2021-06-16 15:20:00|38758|38608|38783.6|38633.6|38806.5|38656.5|38755.8|38605.8|803
1623857100000|2021-06-16 15:25:00|38783.8|38633.8|38784.8|38634.8|38821.7|38671.7|38758.2|38608.2|786
1623857400000|2021-06-16 15:30:00|38784.2|38634.2|38819.8|38669.8|38830.3|38680.3|38782.9|38632.9|547
1623857700000|2021-06-16 15:35:00|38818.5|38668.5|38757.4|38607.4|38880.1|38730.1|38750.7|38600.7|764
1623858000000|2021-06-16 15:40:00|38754.6|38604.6|38804|38654|38808.3|38658.3|38732.1|38582.1|733
1623858300000|2021-06-16 15:45:00|38804.1|38654.1|38760|38610|38876|38726|38758.9|38608.9|861
1623858600000|2021-06-16 15:50:00|38760.6|38610.6|38834.3|38684.3|38837.4|38687.4|38742.9|38592.9|870
1623858900000|2021-06-16 15:55:00|38834.4|38684.4|38851.8|38701.8|38855|38705|38804.1|38654.1|844
1623859200000|2021-06-16 16:00:00|38850.1|38700.1|39153.7|39003.7|39166.9|39016.9|38780.8|38630.8|1031
1623859500000|2021-06-16 16:05:00|39160.3|39010.3|39330.8|39180.8|39331.2|39181.2|39112|38962|1033
1623859800000|2021-06-16 16:10:00|39329.2|39179.2|39353.6|39203.6|39368.1|39218.1|39235.9|39085.9|933
1623860100000|2021-06-16 16:15:00|39353.9|39203.9|39250.3|39100.3|39378.1|39228.1|39250.3|39100.3|903
1623860400000|2021-06-16 16:20:00|39249.9|39099.9|39152.9|39002.9|39251.8|39101.8|39117.8|38967.8|868
1623860700000|2021-06-16 16:25:00|39152.8|39002.8|39055.2|38905.2|39152.8|39002.8|39005.1|38855.1|899
1623861000000|2021-06-16 16:30:00|39055.5|38905.5|39074.6|38924.6|39178.1|39028.1|39046.3|38896.3|923
1623861300000|2021-06-16 16:35:00|39073.9|38923.9|38993.9|38843.9|39106.9|38956.9|38993.9|38843.9|815
1623861600000|2021-06-16 16:40:00|38994.3|38844.3|38943.7|38793.7|38996|38846|38898.4|38748.4|822
1623861900000|2021-06-16 16:45:00|38944.3|38794.3|38763|38613|38966.5|38816.5|38763|38613|817
1623862200000|2021-06-16 16:50:00|38764.6|38614.6|38674.8|38524.8|38776.3|38626.3|38549.8|38399.8|943
1623862500000|2021-06-16 16:55:00|38674.7|38524.7|38744.3|38594.3|38760|38610|38650.2|38500.2|897
1623862800000|2021-06-16 17:00:00|38745.1|38595.1|38660.8|38510.8|38746.1|38596.1|38601.5|38451.5|814
1623863100000|2021-06-16 17:05:00|38660.7|38510.7|38740.4|38590.4|38805.1|38655.1|38641.2|38491.2|895
1623863400000|2021-06-16 17:10:00|38740.5|38590.5|38932|38782|38933.2|38783.2|38735.2|38585.2|804
1623863700000|2021-06-16 17:15:00|38932.1|38782.1|38706.3|38556.3|38932.1|38782.1|38706.3|38556.3|815
1623864000000|2021-06-16 17:20:00|38706.2|38556.2|38786.8|38636.8|38815.2|38665.2|38706.2|38556.2|892
1623864300000|2021-06-16 17:25:00|38787.5|38637.5|38808.5|38658.5|38827.2|38677.2|38733.1|38583.1|839
1623864600000|2021-06-16 17:30:00|38808.4|38658.4|38889.1|38739.1|38915.4|38765.4|38806.3|38656.3|897
1623864900000|2021-06-16 17:35:00|38888.2|38738.2|39077.3|38927.3|39189.9|39039.9|38885.5|38735.5|1021
1623865200000|2021-06-16 17:40:00|39078.2|38928.2|38999.2|38849.2|39078.3|38928.3|38968.7|38818.7|906
1623865500000|2021-06-16 17:45:00|38998.9|38848.9|39011.2|38861.2|39032.3|38882.3|38941.1|38791.1|877
1623865800000|2021-06-16 17:50:00|39012.6|38862.6|39019.3|38869.3|39157.9|39007.9|38995.5|38845.5|881
1623866100000|2021-06-16 17:55:00|39019|38869|39251.9|39101.9|39295.7|39145.7|38998.3|38848.3|897
1623866400000|2021-06-16 18:00:00|39250.7|39100.7|39473.1|39323.1|39680|39530|38654.5|38504.5|1173
1623866700000|2021-06-16 18:05:00|39465.9|39315.9|39220|39070|39617.6|39467.6|39163.4|39013.4|1152
1623867000000|2021-06-16 18:10:00|39219.7|39069.7|38874.9|38724.9|39219.7|39069.7|38611.7|38461.7|1165
1623867300000|2021-06-16 18:15:00|38875.3|38725.3|38713.1|38563.1|38875.4|38725.4|38655.1|38505.1|1108
1623867600000|2021-06-16 18:20:00|38712.8|38562.8|38609.7|38459.7|38713.8|38563.8|38439.2|38289.2|1121
1623867900000|2021-06-16 18:25:00|38609.9|38459.9|38577.9|38427.9|38640.5|38490.5|38545.6|38395.6|1023
1623868200000|2021-06-16 18:30:00|38583.1|38433.1|38686.2|38536.2|38706.7|38556.7|38496.4|38346.4|1041
1623868500000|2021-06-16 18:35:00|38675.2|38525.2|38597.4|38447.4|38684.1|38534.1|38421.5|38271.5|1055
1623868800000|2021-06-16 18:40:00|38595.7|38445.7|38473|38323|38607.2|38457.2|38457.9|38307.9|1030
1623869100000|2021-06-16 18:45:00|38472.9|38322.9|38677.1|38527.1|38684.8|38534.8|38456.3|38306.3|1047
1623869400000|2021-06-16 18:50:00|38677.5|38527.5|38843.9|38693.9|38843.9|38693.9|38621.3|38471.3|968
1623869700000|2021-06-16 18:55:00|38844.1|38694.1|38791.2|38641.2|38844.1|38694.1|38756|38606|890
1623870000000|2021-06-16 19:00:00|38791|38641|38800.7|38650.7|38929.7|38779.7|38740.2|38590.2|1011
1623870300000|2021-06-16 19:05:00|38800.8|38650.8|38905.3|38755.3|38905.3|38755.3|38785.7|38635.7|850
1623870600000|2021-06-16 19:10:00|38909.9|38759.9|38945.4|38795.4|38982.6|38832.6|38871.3|38721.3|888
1623870900000|2021-06-16 19:15:00|38944.8|38794.8|38983.4|38833.4|39017|38867|38908.7|38758.7|885
1623871200000|2021-06-16 19:20:00|38983|38833|39083.5|38933.5|39102.4|38952.4|38979.6|38829.6|763
1623871500000|2021-06-16 19:25:00|39083.6|38933.6|39012.8|38862.8|39115.4|38965.4|39003.8|38853.8|872
1623871800000|2021-06-16 19:30:00|39012.9|38862.9|38962.2|38812.2|39018.2|38868.2|38927.6|38777.6|823
1623872100000|2021-06-16 19:35:00|38970.5|38820.5|38972.9|38822.9|38973.1|38823.1|38930.9|38780.9|619
1623872400000|2021-06-16 19:40:00|38971|38821|38924.2|38774.2|38996.6|38846.6|38914|38764|504
1623872700000|2021-06-16 19:45:00|38925.1|38775.1|38791.8|38641.8|38926|38776|38755.6|38605.6|745
1623873000000|2021-06-16 19:50:00|38790.4|38640.4|38768.9|38618.9|38881.6|38731.6|38766.3|38616.3|697
1623873300000|2021-06-16 19:55:00|38769.2|38619.2|38747.1|38597.1|38807.6|38657.6|38741.5|38591.5|687
1623873600000|2021-06-16 20:00:00|38746.5|38596.5|38665|38515|38746.5|38596.5|38648.3|38498.3|728
1623873900000|2021-06-16 20:05:00|38665.3|38515.3|38644.9|38494.9|38698.5|38548.5|38627.7|38477.7|772
1623874200000|2021-06-16 20:10:00|38645|38495|38756.3|38606.3|38756.3|38606.3|38527.1|38377.1|885
1623874500000|2021-06-16 20:15:00|38757.7|38607.7|38688.1|38538.1|38924.3|38774.3|38688.1|38538.1|871
1623874800000|2021-06-16 20:20:00|38687.7|38537.7|38645.7|38495.7|38698.3|38548.3|38617.3|38467.3|752
1623875100000|2021-06-16 20:25:00|38645.6|38495.6|38697.4|38547.4|38733.8|38583.8|38626.9|38476.9|692
1623875400000|2021-06-16 20:30:00|38697.2|38547.2|38704.5|38554.5|38754.3|38604.3|38642.3|38492.3|755
1623875700000|2021-06-16 20:35:00|38704.7|38554.7|38640|38490|38731.6|38581.6|38610.2|38460.2|739
1623876000000|2021-06-16 20:40:00|38639.7|38489.7|38708.1|38558.1|38753.8|38603.8|38637.1|38487.1|615
1623876300000|2021-06-16 20:45:00|38707.8|38557.8|38757.3|38607.3|38827.4|38677.4|38686|38536|592
1623876600000|2021-06-16 20:50:00|38756.7|38606.7|38711.4|38561.4|38807.3|38657.3|38710.9|38560.9|454
1623876900000|2021-06-16 20:55:00|38711.5|38561.5|38602.5|38452.5|38739.5|38589.5|38585|38435|541
1623877200000|2021-06-16 21:00:00|38602.4|38452.4|38610|38460|38650.9|38500.9|38579.6|38429.6|720
1623877500000|2021-06-16 21:05:00|38609.2|38459.2|38581.8|38431.8|38612.4|38462.4|38497.5|38347.5|612
1623877800000|2021-06-16 21:10:00|38584.6|38434.6|38618.3|38468.3|38685.1|38535.1|38583.4|38433.4|750
1623878100000|2021-06-16 21:15:00|38617.8|38467.8|38715.3|38565.3|38715.3|38565.3|38616.1|38466.1|596
1623878400000|2021-06-16 21:20:00|38715.6|38565.6|38741.3|38591.3|38784.2|38634.2|38704.1|38554.1|663
1623878700000|2021-06-16 21:25:00|38740.2|38590.2|38767|38617|38822.5|38672.5|38726|38576|666
1623879000000|2021-06-16 21:30:00|38767.1|38617.1|38789.9|38639.9|38806.2|38656.2|38763.3|38613.3|454
1623879300000|2021-06-16 21:35:00|38789.8|38639.8|38757.5|38607.5|38830.3|38680.3|38754.1|38604.1|787
1623879600000|2021-06-16 21:40:00|38759.2|38609.2|38688.8|38538.8|38763.8|38613.8|38663.7|38513.7|828
1623879900000|2021-06-16 21:45:00|38688.7|38538.7|38741.3|38591.3|38743.3|38593.3|38674.1|38524.1|586
1623880200000|2021-06-16 21:50:00|38740.6|38590.6|38939.1|38789.1|38958.7|38808.7|38731.2|38581.2|809
1623880500000|2021-06-16 21:55:00|38938.7|38788.7|38841.7|38691.7|38938.7|38788.7|38823.6|38673.6|730
1623880800000|2021-06-16 22:00:00|38841.8|38691.8|38910.2|38760.2|38952.8|38802.8|38794.4|38644.4|925
1623881100000|2021-06-16 22:05:00|38909.5|38759.5|38884|38734|38987.1|38837.1|38880.5|38730.5|773
1623881400000|2021-06-16 22:10:00|38883.6|38733.6|38845.1|38695.1|38918.9|38768.9|38842.6|38692.6|646
1623881700000|2021-06-16 22:15:00|38845.7|38695.7|38800.1|38650.1|38849|38699|38765.3|38615.3|910
1623882000000|2021-06-16 22:20:00|38800.4|38650.4|38833.9|38683.9|38876.5|38726.5|38798.1|38648.1|681
1623882300000|2021-06-16 22:25:00|38833.1|38683.1|38717|38567|38882.8|38732.8|38695.6|38545.6|832
1623882600000|2021-06-16 22:30:00|38717.3|38567.3|38767.8|38617.8|38782.3|38632.3|38687.9|38537.9|841
1623882900000|2021-06-16 22:35:00|38767.5|38617.5|38657.4|38507.4|38767.5|38617.5|38653.8|38503.8|688
1623883200000|2021-06-16 22:40:00|38656.4|38506.4|38613.4|38463.4|38678.5|38528.5|38607.3|38457.3|811
1623883500000|2021-06-16 22:45:00|38613|38463|38660.6|38510.6|38708.3|38558.3|38599.2|38449.2|838
1623883800000|2021-06-16 22:50:00|38661.3|38511.3|38656.8|38506.8|38662.9|38512.9|38608.7|38458.7|810
1623884100000|2021-06-16 22:55:00|38652.8|38502.8|38633.5|38483.5|38679.5|38529.5|38614.1|38464.1|778
1623884400000|2021-06-16 23:00:00|38633.1|38483.1|38546.2|38396.2|38648.3|38498.3|38477|38327|873
1623884700000|2021-06-16 23:05:00|38547.2|38397.2|38535.7|38385.7|38568.1|38418.1|38504.5|38354.5|773
1623885000000|2021-06-16 23:10:00|38535.8|38385.8|38504.6|38354.6|38547.2|38397.2|38421.4|38271.4|906
1623885300000|2021-06-16 23:15:00|38504.9|38354.9|38371.4|38221.4|38505.4|38355.4|38216.6|38066.6|960
1623885600000|2021-06-16 23:20:00|38371.1|38221.1|38263.9|38113.9|38386.9|38236.9|38223.2|38073.2|940
1623885900000|2021-06-16 23:25:00|38264|38114|38300.8|38150.8|38326.7|38176.7|38231.6|38081.6|851
1623886200000|2021-06-16 23:30:00|38300.9|38150.9|38242.1|38092.1|38322.6|38172.6|38198.8|38048.8|900
1623886500000|2021-06-16 23:35:00|38241.9|38091.9|38347.7|38197.7|38359.1|38209.1|38236.7|38086.7|855
1623886800000|2021-06-16 23:40:00|38347|38197|38277.4|38127.4|38360.5|38210.5|38260.3|38110.3|877
1623887100000|2021-06-16 23:45:00|38277.7|38127.7|38367.5|38217.5|38379|38229|38265.8|38115.8|717
1623887400000|2021-06-16 23:50:00|38366.4|38216.4|38349.9|38199.9|38374.8|38224.8|38313.6|38163.6|744
1623887700000|2021-06-16 23:55:00|38349|38199|38420.9|38270.9|38427.4|38277.4|38325.4|38175.4|818
1623888000000|2021-06-17 00:00:00|38420.5|38270.5|38349|38199|38522.9|38372.9|38307.1|38157.1|1032
1623888300000|2021-06-17 00:05:00|38347.8|38197.8|38557|38407|38557.8|38407.8|38347.5|38197.5|942
1623888600000|2021-06-17 00:10:00|38557.1|38407.1|38622.3|38472.3|38658.4|38508.4|38547.9|38397.9|972
1623888900000|2021-06-17 00:15:00|38622.7|38472.7|38566.4|38416.4|38700.3|38550.3|38548.6|38398.6|910
1623889200000|2021-06-17 00:20:00|38566.5|38416.5|38507.1|38357.1|38571.3|38421.3|38476.4|38326.4|816
1623889500000|2021-06-17 00:25:00|38500|38350|38525.8|38375.8|38537|38387|38480.7|38330.7|776
1623889800000|2021-06-17 00:30:00|38524.4|38374.4|38664.9|38514.9|38665.1|38515.1|38486.9|38336.9|870
1623890100000|2021-06-17 00:35:00|38664.6|38514.6|38671.4|38521.4|38703|38553|38632.2|38482.2|796
1623890400000|2021-06-17 00:40:00|38670.7|38520.7|38711.7|38561.7|38729.6|38579.6|38650.5|38500.5|865
1623890700000|2021-06-17 00:45:00|38712.1|38562.1|38669.6|38519.6|38712.6|38562.6|38630.7|38480.7|813
1623891000000|2021-06-17 00:50:00|38669|38519|38649.9|38499.9|38685.8|38535.8|38638.4|38488.4|814
1623891300000|2021-06-17 00:55:00|38651.7|38501.7|38703.1|38553.1|38703.9|38553.9|38643.5|38493.5|705
1623891600000|2021-06-17 01:00:00|38703.2|38553.2|38632.5|38482.5|38752.2|38602.2|38630.3|38480.3|839
1623891900000|2021-06-17 01:05:00|38632.2|38482.2|38773.7|38623.7|38783.8|38633.8|38629.9|38479.9|734
1623892200000|2021-06-17 01:10:00|38772.9|38622.9|38804.8|38654.8|38832.6|38682.6|38768.4|38618.4|844
1623892500000|2021-06-17 01:15:00|38804.6|38654.6|38767.5|38617.5|38856.3|38706.3|38754.2|38604.2|792
1623892800000|2021-06-17 01:20:00|38766.6|38616.6|38775.3|38625.3|38811.9|38661.9|38752.9|38602.9|741
1623893100000|2021-06-17 01:25:00|38775.4|38625.4|38800.7|38650.7|38833.7|38683.7|38764|38614|649
1623893400000|2021-06-17 01:30:00|38800.6|38650.6|38755.1|38605.1|38811.3|38661.3|38739.7|38589.7|728
1623893700000|2021-06-17 01:35:00|38757.6|38607.6|38735.4|38585.4|38770|38620|38735.4|38585.4|681
1623894000000|2021-06-17 01:40:00|38735.3|38585.3|38687.2|38537.2|38735.5|38585.5|38648.7|38498.7|749
1623894300000|2021-06-17 01:45:00|38687|38537|38745|38595|38746.2|38596.2|38686.8|38536.8|595
1623894600000|2021-06-17 01:50:00|38745.1|38595.1|38673.6|38523.6|38753|38603|38673.6|38523.6|638
1623894900000|2021-06-17 01:55:00|38673.2|38523.2|38736|38586|38744.6|38594.6|38670.7|38520.7|544
1623895200000|2021-06-17 02:00:00|38736.1|38586.1|38725.3|38575.3|38767.1|38617.1|38714.7|38564.7|562
1623895500000|2021-06-17 02:05:00|38725.4|38575.4|38807.3|38657.3|38838.4|38688.4|38725.4|38575.4|637
1623895800000|2021-06-17 02:10:00|38808.2|38658.2|38883.3|38733.3|38891|38741|38806.3|38656.3|669
1623896100000|2021-06-17 02:15:00|38882.2|38732.2|38862.9|38712.9|38922.1|38772.1|38853.6|38703.6|658
1623896400000|2021-06-17 02:20:00|38862.7|38712.7|38851.5|38701.5|38881.9|38731.9|38826|38676|676
1623896700000|2021-06-17 02:25:00|38847.7|38697.7|38895.2|38745.2|38899.4|38749.4|38834.5|38684.5|593
1623897000000|2021-06-17 02:30:00|38894.8|38744.8|38873.1|38723.1|38932.7|38782.7|38860.8|38710.8|618
1623897300000|2021-06-17 02:35:00|38872.9|38722.9|38865.7|38715.7|38876.4|38726.4|38853.4|38703.4|622
1623897600000|2021-06-17 02:40:00|38865.5|38715.5|38824.4|38674.4|38872|38722|38816.6|38666.6|574
1623897900000|2021-06-17 02:45:00|38826.3|38676.3|38888.7|38738.7|38910|38760|38811.7|38661.7|512
1623898200000|2021-06-17 02:50:00|38887.7|38737.7|38836.6|38686.6|38890.1|38740.1|38830.6|38680.6|640
1623898500000|2021-06-17 02:55:00|38837.1|38687.1|38791.9|38641.9|38862.8|38712.8|38791|38641|673
1623898800000|2021-06-17 03:00:00|38792.4|38642.4|38846.9|38696.9|38866.5|38716.5|38792.4|38642.4|682
1623899100000|2021-06-17 03:05:00|38846.4|38696.4|38862.5|38712.5|38895.3|38745.3|38844.7|38694.7|600
1623899400000|2021-06-17 03:10:00|38862.6|38712.6|38899.6|38749.6|38914.2|38764.2|38862|38712|594
1623899700000|2021-06-17 03:15:00|38903.9|38753.9|38866.6|38716.6|38918.8|38768.8|38864.6|38714.6|556
1623900000000|2021-06-17 03:20:00|38866.9|38716.9|38933.4|38783.4|38951.2|38801.2|38861.2|38711.2|654
1623900300000|2021-06-17 03:25:00|38934.5|38784.5|38946.8|38796.8|38949.9|38799.9|38905.4|38755.4|550
1623900600000|2021-06-17 03:30:00|38946.9|38796.9|38991.5|38841.5|39015.8|38865.8|38946.9|38796.9|673
1623900900000|2021-06-17 03:35:00|38992.3|38842.3|38986.3|38836.3|39046.8|38896.8|38984|38834|608
1623901200000|2021-06-17 03:40:00|38986.4|38836.4|38960.9|38810.9|38993.6|38843.6|38951.3|38801.3|577
1623901500000|2021-06-17 03:45:00|38960.6|38810.6|38954.4|38804.4|38969.5|38819.5|38921.3|38771.3|586
1623901800000|2021-06-17 03:50:00|38954.5|38804.5|38909.8|38759.8|38987.4|38837.4|38901.2|38751.2|552
1623902100000|2021-06-17 03:55:00|38909.4|38759.4|38944|38794|38946.3|38796.3|38908.8|38758.8|639
1623902400000|2021-06-17 04:00:00|38944.7|38794.7|39020.4|38870.4|39021.1|38871.1|38944.4|38794.4|644
1623902700000|2021-06-17 04:05:00|39020.7|38870.7|39117.5|38967.5|39126.2|38976.2|39020.7|38870.7|814
1623903000000|2021-06-17 04:10:00|39117.3|38967.3|39059.2|38909.2|39126.1|38976.1|39042.9|38892.9|642
1623903300000|2021-06-17 04:15:00|39059.7|38909.7|39060.8|38910.8|39109.4|38959.4|39044|38894|612
1623903600000|2021-06-17 04:20:00|39060.4|38910.4|39068.9|38918.9|39093.4|38943.4|39057.5|38907.5|207
1623903900000|2021-06-17 04:25:00|39069.1|38919.1|39042.8|38892.8|39097|38947|39042.8|38892.8|662
1623904200000|2021-06-17 04:30:00|39037|38887|39088.7|38938.7|39089.1|38939.1|39037|38887|496
1623904500000|2021-06-17 04:35:00|39088|38938|39071.1|38921.1|39143|38993|39070|38920|642
1623904800000|2021-06-17 04:40:00|39070|38920|38917.2|38767.2|39072.2|38922.2|38914|38764|678
1623905100000|2021-06-17 04:45:00|38917.7|38767.7|38915.1|38765.1|38921|38771|38865.6|38715.6|701
1623905400000|2021-06-17 04:50:00|38914.8|38764.8|38870.5|38720.5|38957.8|38807.8|38868.9|38718.9|622
1623905700000|2021-06-17 04:55:00|38873.2|38723.2|38893.4|38743.4|38913.5|38763.5|38865.6|38715.6|505
1623906000000|2021-06-17 05:00:00|38890.2|38740.2|38817.2|38667.2|38946.2|38796.2|38808.6|38658.6|736
1623906300000|2021-06-17 05:05:00|38817.3|38667.3|38791.9|38641.9|38827.3|38677.3|38726.5|38576.5|810
1623906600000|2021-06-17 05:10:00|38792|38642|38878|38728|38914.5|38764.5|38791.6|38641.6|675
1623906900000|2021-06-17 05:15:00|38881.3|38731.3|38830.4|38680.4|38924.6|38774.6|38828.2|38678.2|511
1623907200000|2021-06-17 05:20:00|38830.5|38680.5|38821.3|38671.3|38867.3|38717.3|38821|38671|508
1623907500000|2021-06-17 05:25:00|38821.8|38671.8|38834.9|38684.9|38872.4|38722.4|38819.8|38669.8|503
1623907800000|2021-06-17 05:30:00|38836.3|38686.3|38894.5|38744.5|38915.4|38765.4|38836.3|38686.3|621
1623908100000|2021-06-17 05:35:00|38894.8|38744.8|38885.8|38735.8|38931.1|38781.1|38885.3|38735.3|465
1623908400000|2021-06-17 05:40:00|38886.7|38736.7|38870.6|38720.6|38888.4|38738.4|38803.7|38653.7|587
1623908700000|2021-06-17 05:45:00|38870.1|38720.1|38892.8|38742.8|38907.6|38757.6|38848.5|38698.5|607
1623909000000|2021-06-17 05:50:00|38891.5|38741.5|38890.6|38740.6|38912.3|38762.3|38837.9|38687.9|594
1623909300000|2021-06-17 05:55:00|38891.5|38741.5|38787.8|38637.8|38906.7|38756.7|38785|38635|603
1623909600000|2021-06-17 06:00:00|38796.3|38646.3|38847.4|38697.4|38852.7|38702.7|38796.3|38646.3|639
1623909900000|2021-06-17 06:05:00|38846.9|38696.9|38869.2|38719.2|38883.9|38733.9|38846.9|38696.9|596
1623910200000|2021-06-17 06:10:00|38870.2|38720.2|38900.8|38750.8|38907.8|38757.8|38868.6|38718.6|612
1623910500000|2021-06-17 06:15:00|38899.7|38749.7|38864.7|38714.7|38904.9|38754.9|38845|38695|621
1623910800000|2021-06-17 06:20:00|38864.8|38714.8|38977.8|38827.8|39032.3|38882.3|38864.8|38714.8|705
1623911100000|2021-06-17 06:25:00|38978.3|38828.3|39194.2|39044.2|39254.3|39104.3|38977.4|38827.4|966
1623911400000|2021-06-17 06:30:00|39194.4|39044.4|39142.3|38992.3|39216.6|39066.6|39137.3|38987.3|674
1623911700000|2021-06-17 06:35:00|39144.3|38994.3|39169.6|39019.6|39220.1|39070.1|39144.3|38994.3|642
1623912000000|2021-06-17 06:40:00|39170.1|39020.1|39275.6|39125.6|39309.4|39159.4|39169|39019|740
1623912300000|2021-06-17 06:45:00|39274.7|39124.7|39243.9|39093.9|39274.9|39124.9|39212.9|39062.9|817
1623912600000|2021-06-17 06:50:00|39244.9|39094.9|39303.6|39153.6|39353.5|39203.5|39244.7|39094.7|838
1623912900000|2021-06-17 06:55:00|39304|39154|39311.3|39161.3|39341.2|39191.2|39299.3|39149.3|835
1623913200000|2021-06-17 07:00:00|39311.5|39161.5|39237.9|39087.9|39333.3|39183.3|39235.1|39085.1|836
1623913500000|2021-06-17 07:05:00|39237.7|39087.7|39443.3|39293.3|39462.6|39312.6|39211.3|39061.3|830
1623913800000|2021-06-17 07:10:00|39447|39297|39399.4|39249.4|39449.8|39299.8|39389|39239|917
1623914100000|2021-06-17 07:15:00|39402|39252|39317.1|39167.1|39402|39252|39298.4|39148.4|829
1623914400000|2021-06-17 07:20:00|39317.2|39167.2|39313.7|39163.7|39344.4|39194.4|39291.5|39141.5|647
1623914700000|2021-06-17 07:25:00|39312.6|39162.6|39433.1|39283.1|39457.7|39307.7|39311.6|39161.6|717
1623915000000|2021-06-17 07:30:00|39432.6|39282.6|39419.6|39269.6|39472.3|39322.3|39415.8|39265.8|619
1623915300000|2021-06-17 07:35:00|39417.9|39267.9|39391.2|39241.2|39466.2|39316.2|39369.9|39219.9|754
1623915600000|2021-06-17 07:40:00|39390|39240|39414|39264|39414|39264|39354.2|39204.2|737
1623915900000|2021-06-17 07:45:00|39413.1|39263.1|39328.3|39178.3|39420.8|39270.8|39327.6|39177.6|664
1623916200000|2021-06-17 07:50:00|39328.6|39178.6|39349|39199|39359.5|39209.5|39294.3|39144.3|802
1623916500000|2021-06-17 07:55:00|39348.4|39198.4|39285.8|39135.8|39359.5|39209.5|39282.7|39132.7|576
1623916800000|2021-06-17 08:00:00|39286.6|39136.6|39295.8|39145.8|39363.7|39213.7|39279.9|39129.9|752
1623917100000|2021-06-17 08:05:00|39296|39146|39218|39068|39311.8|39161.8|39211.7|39061.7|639
1623917400000|2021-06-17 08:10:00|39217.9|39067.9|39279.6|39129.6|39303.2|39153.2|39217.9|39067.9|737
1623917700000|2021-06-17 08:15:00|39279.9|39129.9|39277.2|39127.2|39317.6|39167.6|39274.4|39124.4|675
1623918000000|2021-06-17 08:20:00|39277|39127|39388.3|39238.3|39412.7|39262.7|39226.7|39076.7|680
1623918300000|2021-06-17 08:25:00|39392.4|39242.4|39377.6|39227.6|39400.2|39250.2|39350.3|39200.3|891
1623918600000|2021-06-17 08:30:00|39377.2|39227.2|39439|39289|39484.4|39334.4|39377.2|39227.2|805
1623918900000|2021-06-17 08:35:00|39438.9|39288.9|39464|39314|39483.4|39333.4|39409.4|39259.4|849
1623919200000|2021-06-17 08:40:00|39464.1|39314.1|39423|39273|39465.7|39315.7|39401.1|39251.1|621
1623919500000|2021-06-17 08:45:00|39422.7|39272.7|39202.9|39052.9|39427.1|39277.1|39178.9|39028.9|821
1623919800000|2021-06-17 08:50:00|39203.8|39053.8|39230|39080|39251.8|39101.8|39184.8|39034.8|746
1623920100000|2021-06-17 08:55:00|39231.1|39081.1|39358.4|39208.4|39380.8|39230.8|39231|39081|915
1623920400000|2021-06-17 09:00:00|39359.3|39209.3|39404.6|39254.6|39447.5|39297.5|39359.3|39209.3|844
1623920700000|2021-06-17 09:05:00|39404.5|39254.5|39384.2|39234.2|39421.6|39271.6|39374.9|39224.9|704
1623921000000|2021-06-17 09:10:00|39382.6|39232.6|39378.2|39228.2|39411|39261|39344.9|39194.9|728
1623921300000|2021-06-17 09:15:00|39380.6|39230.6|39298.3|39148.3|39382.5|39232.5|39280.9|39130.9|793
1623921600000|2021-06-17 09:20:00|39296.4|39146.4|39271|39121|39306.1|39156.1|39221.1|39071.1|560
1623921900000|2021-06-17 09:25:00|39271.9|39121.9|39409.4|39259.4|39421.8|39271.8|39249.6|39099.6|750
1623922200000|2021-06-17 09:30:00|39409.6|39259.6|39403|39253|39443.4|39293.4|39386|39236|618
1623922500000|2021-06-17 09:35:00|39403.7|39253.7|39421.9|39271.9|39432.8|39282.8|39393.6|39243.6|512
1623922800000|2021-06-17 09:40:00|39421.8|39271.8|39393.6|39243.6|39422.5|39272.5|39389.3|39239.3|532
1623923100000|2021-06-17 09:45:00|39393.5|39243.5|39322.2|39172.2|39395.3|39245.3|39315.2|39165.2|604
1623923400000|2021-06-17 09:50:00|39322.4|39172.4|39564.2|39414.2|39609.9|39459.9|39321.4|39171.4|765
1623923700000|2021-06-17 09:55:00|39564.4|39414.4|39578.5|39428.5|39600|39450|39519.9|39369.9|873
1623924000000|2021-06-17 10:00:00|39575.9|39425.9|39527.4|39377.4|39608.1|39458.1|39503.5|39353.5|723
1623924300000|2021-06-17 10:05:00|39527.3|39377.3|39476.5|39326.5|39527.3|39377.3|39473.8|39323.8|651
1623924600000|2021-06-17 10:10:00|39476.3|39326.3|39513|39363|39513|39363|39475|39325|806
1623924900000|2021-06-17 10:15:00|39508.4|39358.4|39515.2|39365.2|39568.9|39418.9|39498.7|39348.7|642
1623925200000|2021-06-17 10:20:00|39515.1|39365.1|39509.9|39359.9|39531|39381|39478.8|39328.8|593
1623925500000|2021-06-17 10:25:00|39509.4|39359.4|39502.1|39352.1|39528.8|39378.8|39497.7|39347.7|680
1623925800000|2021-06-17 10:30:00|39501.9|39351.9|39460.3|39310.3|39508.4|39358.4|39445.8|39295.8|698
1623926100000|2021-06-17 10:35:00|39459.1|39309.1|39428.3|39278.3|39477|39327|39386.7|39236.7|697
1623926400000|2021-06-17 10:40:00|39428.4|39278.4|39382.1|39232.1|39430.4|39280.4|39380.7|39230.7|788
1623926700000|2021-06-17 10:45:00|39385.6|39235.6|39404.7|39254.7|39434.9|39284.9|39368.4|39218.4|773
1623927000000|2021-06-17 10:50:00|39404.8|39254.8|39341.2|39191.2|39408.7|39258.7|39295.7|39145.7|857
1623927300000|2021-06-17 10:55:00|39340.5|39190.5|39328.4|39178.4|39362.1|39212.1|39316.4|39166.4|647
1623927600000|2021-06-17 11:00:00|39329.3|39179.3|39341.4|39191.4|39362.8|39212.8|39329.3|39179.3|659
1623927900000|2021-06-17 11:05:00|39341.7|39191.7|39317.5|39167.5|39372.1|39222.1|39315.7|39165.7|720
1623928200000|2021-06-17 11:10:00|39317.6|39167.6|39361.2|39211.2|39378.6|39228.6|39317.6|39167.6|649
1623928500000|2021-06-17 11:15:00|39360.8|39210.8|39312|39162|39361.4|39211.4|39310.9|39160.9|533
1623928800000|2021-06-17 11:20:00|39312.1|39162.1|39231.9|39081.9|39327.3|39177.3|39231.9|39081.9|630
1623929100000|2021-06-17 11:25:00|39231.7|39081.7|39253.8|39103.8|39257.5|39107.5|39189.8|39039.8|805
1623929400000|2021-06-17 11:30:00|39254.1|39104.1|39219.6|39069.6|39280.4|39130.4|39217.8|39067.8|693
1623929700000|2021-06-17 11:35:00|39219.9|39069.9|39271.6|39121.6|39272|39122|39211.7|39061.7|703
1623930000000|2021-06-17 11:40:00|39271.4|39121.4|39264.5|39114.5|39294.7|39144.7|39245.4|39095.4|684
1623930300000|2021-06-17 11:45:00|39264.7|39114.7|39311.1|39161.1|39375.1|39225.1|39264.6|39114.6|784
1623930600000|2021-06-17 11:50:00|39311|39161|39248|39098|39324.2|39174.2|39248|39098|549
1623930900000|2021-06-17 11:55:00|39247.6|39097.6|39231.1|39081.1|39282.1|39132.1|39228.7|39078.7|721
1623931200000|2021-06-17 12:00:00|39230.9|39080.9|39188.3|39038.3|39245.7|39095.7|39163.1|39013.1|934
1623931500000|2021-06-17 12:05:00|39188.9|39038.9|39240.3|39090.3|39258.5|39108.5|39186.4|39036.4|765
1623931800000|2021-06-17 12:10:00|39240.1|39090.1|38930.1|38780.1|39246.3|39096.3|38915.4|38765.4|892
1623932100000|2021-06-17 12:15:00|38929.7|38779.7|38869.5|38719.5|38977.1|38827.1|38821.3|38671.3|1019
1623932400000|2021-06-17 12:20:00|38869|38719|38870.2|38720.2|38937.5|38787.5|38854.2|38704.2|864
1623932700000|2021-06-17 12:25:00|38869.9|38719.9|38843.7|38693.7|38913.4|38763.4|38779.5|38629.5|824
1623933000000|2021-06-17 12:30:00|38843.4|38693.4|38742.5|38592.5|38848.9|38698.9|38713.4|38563.4|937
1623933300000|2021-06-17 12:35:00|38744.2|38594.2|38820.8|38670.8|38869.9|38719.9|38742.9|38592.9|921
1623933600000|2021-06-17 12:40:00|38820.9|38670.9|38836.7|38686.7|38865.4|38715.4|38778.5|38628.5|829
1623933900000|2021-06-17 12:45:00|38837.2|38687.2|38844.4|38694.4|38847.8|38697.8|38719.5|38569.5|755
1623934200000|2021-06-17 12:50:00|38843.7|38693.7|38867|38717|38937.7|38787.7|38830.6|38680.6|920
1623934500000|2021-06-17 12:55:00|38866.6|38716.6|38858.7|38708.7|38890.2|38740.2|38819.4|38669.4|767
1623934800000|2021-06-17 13:00:00|38864.5|38714.5|38877.1|38727.1|38915|38765|38784.4|38634.4|839
1623935100000|2021-06-17 13:05:00|38878.6|38728.6|38807.7|38657.7|38881.2|38731.2|38807.7|38657.7|669
1623935400000|2021-06-17 13:10:00|38809|38659|38802|38652|38809|38659|38724.9|38574.9|855
1623935700000|2021-06-17 13:15:00|38804.7|38654.7|38786.4|38636.4|38805|38655|38726.6|38576.6|910
1623936000000|2021-06-17 13:20:00|38786|38636|38832.5|38682.5|38834.5|38684.5|38756.4|38606.4|809
1623936300000|2021-06-17 13:25:00|38831.6|38681.6|38815.9|38665.9|38840.2|38690.2|38778.3|38628.3|545
1623936600000|2021-06-17 13:30:00|38815.6|38665.6|38936.7|38786.7|38940.1|38790.1|38798.2|38648.2|679
1623936900000|2021-06-17 13:35:00|38937.1|38787.1|38939.5|38789.5|38944.1|38794.1|38876.6|38726.6|677
1623937200000|2021-06-17 13:40:00|38939.4|38789.4|38883.2|38733.2|38940.3|38790.3|38869.9|38719.9|575
1623937500000|2021-06-17 13:45:00|38882|38732|38922.1|38772.1|38923.3|38773.3|38876.6|38726.6|598
1623937800000|2021-06-17 13:50:00|38924.1|38774.1|38877.9|38727.9|38924.8|38774.8|38851.3|38701.3|579
1623938100000|2021-06-17 13:55:00|38878.6|38728.6|38796.5|38646.5|38879.7|38729.7|38782.2|38632.2|587
1623938400000|2021-06-17 14:00:00|38796.2|38646.2|38585.4|38435.4|38796.2|38646.2|38563.5|38413.5|675
1623938700000|2021-06-17 14:05:00|38585.6|38435.6|38595.9|38445.9|38614.7|38464.7|38552.6|38402.6|681
1623939000000|2021-06-17 14:10:00|38596.2|38446.2|38601|38451|38618.6|38468.6|38570.5|38420.5|657
1623939300000|2021-06-17 14:15:00|38599.7|38449.7|38642.2|38492.2|38646.4|38496.4|38588.3|38438.3|626
1623939600000|2021-06-17 14:20:00|38643.1|38493.1|38668.9|38518.9|38669.4|38519.4|38612.8|38462.8|563
1623939900000|2021-06-17 14:25:00|38669.2|38519.2|38913.8|38763.8|38948.3|38798.3|38668.9|38518.9|744
1623940200000|2021-06-17 14:30:00|38912.7|38762.7|38900.6|38750.6|39033.6|38883.6|38898.7|38748.7|732
1623940500000|2021-06-17 14:35:00|38902.4|38752.4|38928.1|38778.1|38955.4|38805.4|38894.7|38744.7|635
1623940800000|2021-06-17 14:40:00|38926.7|38776.7|38827.6|38677.6|38933.2|38783.2|38786.8|38636.8|612
1623941100000|2021-06-17 14:45:00|38829|38679|38833|38683|38870.4|38720.4|38810.5|38660.5|644
1623941400000|2021-06-17 14:50:00|38833.8|38683.8|38907.1|38757.1|38927.4|38777.4|38818.2|38668.2|595
1623941700000|2021-06-17 14:55:00|38907.4|38757.4|38978.3|38828.3|38989.5|38839.5|38880.4|38730.4|636
1623942000000|2021-06-17 15:00:00|38974.9|38824.9|38983.6|38833.6|39052.9|38902.9|38948.9|38798.9|637
1623942300000|2021-06-17 15:05:00|38981.7|38831.7|38938.9|38788.9|38983.6|38833.6|38907.1|38757.1|577
1623942600000|2021-06-17 15:10:00|38938.7|38788.7|38933.5|38783.5|38940|38790|38875.9|38725.9|580
1623942900000|2021-06-17 15:15:00|38933.4|38783.4|38927|38777|38935.6|38785.6|38868.5|38718.5|560
1623943200000|2021-06-17 15:20:00|38927.7|38777.7|38934.7|38784.7|38944.8|38794.8|38897.3|38747.3|606
1623943500000|2021-06-17 15:25:00|38935.5|38785.5|38951.8|38801.8|38984.5|38834.5|38933.7|38783.7|514
1623943800000|2021-06-17 15:30:00|38951.3|38801.3|39098.8|38948.8|39120.4|38970.4|38951.3|38801.3|593
1623944100000|2021-06-17 15:35:00|39104.1|38954.1|39050.3|38900.3|39104.1|38954.1|39018.3|38868.3|599
1623944400000|2021-06-17 15:40:00|39049.7|38899.7|39004.5|38854.5|39052.4|38902.4|38998.6|38848.6|500
1623944700000|2021-06-17 15:45:00|39004.9|38854.9|39089.1|38939.1|39090.5|38940.5|39004.9|38854.9|532
1623945000000|2021-06-17 15:50:00|39088.8|38938.8|39155|39005|39198.4|39048.4|39059.7|38909.7|664
1623945300000|2021-06-17 15:55:00|39155.1|39005.1|39089.5|38939.5|39179.8|39029.8|39065.6|38915.6|681
1623945600000|2021-06-17 16:00:00|39089.4|38939.4|38962|38812|39170.7|39020.7|38962|38812|774
1623945900000|2021-06-17 16:05:00|38963.2|38813.2|38898.6|38748.6|38982|38832|38855.9|38705.9|729
1623946200000|2021-06-17 16:10:00|38898|38748|38917.8|38767.8|38962.9|38812.9|38898|38748|658
1623946500000|2021-06-17 16:15:00|38918.7|38768.7|38707|38557|38919.6|38769.6|38686.4|38536.4|750
1623946800000|2021-06-17 16:20:00|38708.7|38558.7|38762.7|38612.7|38769.9|38619.9|38644.9|38494.9|720
1623947100000|2021-06-17 16:25:00|38762.4|38612.4|38675.3|38525.3|38770.6|38620.6|38624.2|38474.2|696
1623947400000|2021-06-17 16:30:00|38675.4|38525.4|38689.8|38539.8|38690.6|38540.6|38570.6|38420.6|699
1623947700000|2021-06-17 16:35:00|38688.7|38538.7|38689.2|38539.2|38741.2|38591.2|38659.4|38509.4|586
1623948000000|2021-06-17 16:40:00|38688.6|38538.6|38565.1|38415.1|38692.9|38542.9|38538.1|38388.1|707
1623948300000|2021-06-17 16:45:00|38566.6|38416.6|38443.2|38293.2|38566.6|38416.6|38438|38288|724
1623948600000|2021-06-17 16:50:00|38446.2|38296.2|38451.8|38301.8|38479.8|38329.8|38417.7|38267.7|622
1623948900000|2021-06-17 16:55:00|38452.4|38302.4|38568|38418|38585.4|38435.4|38365.9|38215.9|691
1623949200000|2021-06-17 17:00:00|38565.1|38415.1|38499.7|38349.7|38599|38449|38417.4|38267.4|774
1623949500000|2021-06-17 17:05:00|38499.6|38349.6|38506.4|38356.4|38508.4|38358.4|38445.9|38295.9|645
1623949800000|2021-06-17 17:10:00|38507.2|38357.2|38319.4|38169.4|38507.4|38357.4|38300.3|38150.3|690
1623950100000|2021-06-17 17:15:00|38319.7|38169.7|38278.7|38128.7|38380.4|38230.4|38261.9|38111.9|631
1623950400000|2021-06-17 17:20:00|38282.4|38132.4|37952.5|37802.5|38282.4|38132.4|37905.3|37755.3|814
1623950700000|2021-06-17 17:25:00|37952.7|37802.7|37904.5|37754.5|37965.5|37815.5|37829.6|37679.6|780
1623951000000|2021-06-17 17:30:00|37903.8|37753.8|37972.9|37822.9|37974.7|37824.7|37744.7|37594.7|764
1623951300000|2021-06-17 17:35:00|37972.7|37822.7|37875.5|37725.5|38024.5|37874.5|37848.1|37698.1|755
1623951600000|2021-06-17 17:40:00|37875.6|37725.6|37910.4|37760.4|37951.4|37801.4|37862|37712|674
1623951900000|2021-06-17 17:45:00|37914.8|37764.8|37901.2|37751.2|37955.5|37805.5|37868.5|37718.5|583
1623952200000|2021-06-17 17:50:00|37902.5|37752.5|37779.1|37629.1|37910.5|37760.5|37722.8|37572.8|718
1623952500000|2021-06-17 17:55:00|37781.3|37631.3|37767.8|37617.8|37794.7|37644.7|37699.4|37549.4|730
1623952800000|2021-06-17 18:00:00|37765.8|37615.8|37856.6|37706.6|37870.8|37720.8|37717.6|37567.6|696
1623953100000|2021-06-17 18:05:00|37856.2|37706.2|37735.5|37585.5|37859.1|37709.1|37665.6|37515.6|738
1623953400000|2021-06-17 18:10:00|37734.8|37584.8|37797.4|37647.4|37814.9|37664.9|37700.3|37550.3|693
1623953700000|2021-06-17 18:15:00|37795.5|37645.5|37785.2|37635.2|37848.9|37698.9|37706.8|37556.8|680
1623954000000|2021-06-17 18:20:00|37785.1|37635.1|37783.9|37633.9|37796.8|37646.8|37686.4|37536.4|682
1623954300000|2021-06-17 18:25:00|37780.4|37630.4|37798.7|37648.7|37808.1|37658.1|37747.5|37597.5|613
1623954600000|2021-06-17 18:30:00|37800|37650|37860.5|37710.5|37862.3|37712.3|37638.8|37488.8|687
1623954900000|2021-06-17 18:35:00|37859.2|37709.2|37822.4|37672.4|37925.6|37775.6|37782.7|37632.7|706
1623955200000|2021-06-17 18:40:00|37822.6|37672.6|37871.4|37721.4|37924.4|37774.4|37821.5|37671.5|649
1623955500000|2021-06-17 18:45:00|37871.7|37721.7|37963.5|37813.5|37965.1|37815.1|37845.6|37695.6|668
1623955800000|2021-06-17 18:50:00|37963.8|37813.8|37862.7|37712.7|37964.1|37814.1|37854|37704|608
1623956100000|2021-06-17 18:55:00|37862.8|37712.8|37836.6|37686.6|37867.7|37717.7|37805.3|37655.3|637
1623956400000|2021-06-17 19:00:00|37836.8|37686.8|37781.5|37631.5|37838|37688|37746.5|37596.5|609
1623956700000|2021-06-17 19:05:00|37781.8|37631.8|37774.3|37624.3|37834.2|37684.2|37748.9|37598.9|575
1623957000000|2021-06-17 19:10:00|37773.2|37623.2|37821.4|37671.4|37875|37725|37766.5|37616.5|587
1623957300000|2021-06-17 19:15:00|37820.2|37670.2|37778.5|37628.5|37821.1|37671.1|37733.4|37583.4|571
1623957600000|2021-06-17 19:20:00|37784.1|37634.1|37871.9|37721.9|37897.1|37747.1|37784.1|37634.1|552
1623957900000|2021-06-17 19:25:00|37872.3|37722.3|37817.5|37667.5|37874.6|37724.6|37815.4|37665.4|462
1623958200000|2021-06-17 19:30:00|37817.3|37667.3|37853.7|37703.7|37895.8|37745.8|37816.2|37666.2|497
1623958500000|2021-06-17 19:35:00|37853.1|37703.1|37980.1|37830.1|37982.6|37832.6|37853.1|37703.1|610
1623958800000|2021-06-17 19:40:00|37979.3|37829.3|37888.5|37738.5|37985|37835|37877.4|37727.4|547
1623959100000|2021-06-17 19:45:00|37888.1|37738.1|37861.9|37711.9|37913.9|37763.9|37854.2|37704.2|490
1623959400000|2021-06-17 19:50:00|37862|37712|37764.7|37614.7|37868.2|37718.2|37764.7|37614.7|562
1623959700000|2021-06-17 19:55:00|37764.3|37614.3|37781.7|37631.7|37829.6|37679.6|37742.3|37592.3|717
1623960000000|2021-06-17 20:00:00|37782.1|37632.1|37618.2|37468.2|37782.1|37632.1|37553.8|37403.8|720
1623960300000|2021-06-17 20:05:00|37617|37467|37709|37559|37710.8|37560.8|37468.3|37318.3|731
1623960600000|2021-06-17 20:10:00|37709.1|37559.1|37920.6|37770.6|37926.5|37776.5|37690.1|37540.1|721
1623960900000|2021-06-17 20:15:00|37919.1|37769.1|37832.6|37682.6|37927.2|37777.2|37790.5|37640.5|636
1623961200000|2021-06-17 20:20:00|37832.5|37682.5|37828|37678|37853.3|37703.3|37744.3|37594.3|555
1623961500000|2021-06-17 20:25:00|37827.9|37677.9|37852.6|37702.6|37882.2|37732.2|37804.6|37654.6|579
1623961800000|2021-06-17 20:30:00|37852.9|37702.9|37796.5|37646.5|37852.9|37702.9|37758.2|37608.2|549
1623962100000|2021-06-17 20:35:00|37796.3|37646.3|37728.1|37578.1|37797.2|37647.2|37708.9|37558.9|586
1623962400000|2021-06-17 20:40:00|37724.4|37574.4|37804.7|37654.7|37813.2|37663.2|37721.1|37571.1|552
1623962700000|2021-06-17 20:45:00|37804.4|37654.4|37845.2|37695.2|37856.5|37706.5|37781.1|37631.1|524
1623963000000|2021-06-17 20:50:00|37844.5|37694.5|37755.3|37605.3|37853.8|37703.8|37753.5|37603.5|512
1623963300000|2021-06-17 20:55:00|37754.8|37604.8|37822.5|37672.5|37840.3|37690.3|37754.5|37604.5|481
1623963600000|2021-06-17 21:00:00|37822.2|37672.2|37766.1|37616.1|37822.2|37672.2|37753.8|37603.8|548
1623963900000|2021-06-17 21:05:00|37766.3|37616.3|37738.6|37588.6|37766.9|37616.9|37683.7|37533.7|512
1623964200000|2021-06-17 21:10:00|37738.8|37588.8|37671.1|37521.1|37738.8|37588.8|37651.9|37501.9|579
1623964500000|2021-06-17 21:15:00|37671.3|37521.3|37613.8|37463.8|37674.1|37524.1|37612|37462|565
1623964800000|2021-06-17 21:20:00|37613.7|37463.7|37720.1|37570.1|37720.8|37570.8|37613.7|37463.7|584
1623965100000|2021-06-17 21:25:00|37719.6|37569.6|37780.2|37630.2|37788.6|37638.6|37707.2|37557.2|527
1623965400000|2021-06-17 21:30:00|37780.7|37630.7|37737.4|37587.4|37780.7|37630.7|37708.2|37558.2|472
1623965700000|2021-06-17 21:35:00|37737.9|37587.9|37762.1|37612.1|37813.7|37663.7|37737.6|37587.6|575
1623966000000|2021-06-17 21:40:00|37763.7|37613.7|37879.2|37729.2|37879.2|37729.2|37760.9|37610.9|487
1623966300000|2021-06-17 21:45:00|37879.9|37729.9|37894.2|37744.2|37894.2|37744.2|37838|37688|438
1623966600000|2021-06-17 21:50:00|37892.1|37742.1|37863.5|37713.5|37905.2|37755.2|37847.2|37697.2|475
1623966900000|2021-06-17 21:55:00|37863.4|37713.4|37817.2|37667.2|37865.2|37715.2|37802.8|37652.8|460
1623967200000|2021-06-17 22:00:00|37817.4|37667.4|37796.9|37646.9|37840.9|37690.9|37776.5|37626.5|452
1623967500000|2021-06-17 22:05:00|37797.1|37647.1|37773.4|37623.4|37802.1|37652.1|37736.1|37586.1|525
1623967800000|2021-06-17 22:10:00|37773.5|37623.5|37740.6|37590.6|37803.3|37653.3|37701.1|37551.1|566
1623968100000|2021-06-17 22:15:00|37751.5|37601.5|37876.1|37726.1|37885|37735|37747.2|37597.2|660
1623968400000|2021-06-17 22:20:00|37875.7|37725.7|37831.1|37681.1|37876.2|37726.2|37777.2|37627.2|559
1623968700000|2021-06-17 22:25:00|37830.6|37680.6|37881.7|37731.7|37895.2|37745.2|37815.5|37665.5|532
1623969000000|2021-06-17 22:30:00|37887.1|37737.1|37807.9|37657.9|37894.2|37744.2|37789.4|37639.4|576
1623969300000|2021-06-17 22:35:00|37807.6|37657.6|37739.1|37589.1|37808.1|37658.1|37728.3|37578.3|632
1623969600000|2021-06-17 22:40:00|37738.4|37588.4|37814.7|37664.7|37826.9|37676.9|37723.5|37573.5|666
1623969900000|2021-06-17 22:45:00|37815|37665|37903|37753|37916.9|37766.9|37760.2|37610.2|602
1623970200000|2021-06-17 22:50:00|37902.1|37752.1|37841.9|37691.9|37909|37759|37836.6|37686.6|587
1623970500000|2021-06-17 22:55:00|37842.2|37692.2|38032.4|37882.4|38034.9|37884.9|37833.5|37683.5|627
1623970800000|2021-06-17 23:00:00|38034.4|37884.4|38175.8|38025.8|38205.2|38055.2|37946.8|37796.8|724
1623971100000|2021-06-17 23:05:00|38176.5|38026.5|38258.7|38108.7|38277.2|38127.2|38174.2|38024.2|705
1623971400000|2021-06-17 23:10:00|38257.7|38107.7|38209.2|38059.2|38277.5|38127.5|38186.3|38036.3|605
1623971700000|2021-06-17 23:15:00|38209.5|38059.5|38166.5|38016.5|38209.5|38059.5|38123.8|37973.8|474
1623972000000|2021-06-17 23:20:00|38174.4|38024.4|38123.1|37973.1|38174.4|38024.4|38101.4|37951.4|510
1623972300000|2021-06-17 23:25:00|38122.9|37972.9|38050|37900|38125.6|37975.6|38028.3|37878.3|660
1623972600000|2021-06-17 23:30:00|38050.3|37900.3|37921.7|37771.7|38054.9|37904.9|37921.2|37771.2|565
1623972900000|2021-06-17 23:35:00|37921.8|37771.8|37988.2|37838.2|38027.3|37877.3|37921.7|37771.7|557
1623973200000|2021-06-17 23:40:00|37988.7|37838.7|37998.4|37848.4|38040.3|37890.3|37979.5|37829.5|528
1623973500000|2021-06-17 23:45:00|37997.9|37847.9|38156|38006|38156|38006|37985.9|37835.9|568
1623973800000|2021-06-17 23:50:00|38159.2|38009.2|38160.6|38010.6|38188.1|38038.1|38124.2|37974.2|571
1623974100000|2021-06-17 23:55:00|38160.8|38010.8|38157.9|38007.9|38181.8|38031.8|38082.7|37932.7|610
1623974400000|2021-06-18 00:00:00|38160.6|38010.6|38064.8|37914.8|38172.1|38022.1|38039|37889|636
1623974700000|2021-06-18 00:05:00|38064.9|37914.9|38058.8|37908.8|38065.3|37915.3|37971.7|37821.7|606
1623975000000|2021-06-18 00:10:00|38058.9|37908.9|38210.6|38060.6|38222.8|38072.8|38058.9|37908.9|684
1623975300000|2021-06-18 00:15:00|38210.3|38060.3|38210.4|38060.4|38267.5|38117.5|38183.4|38033.4|702
1623975600000|2021-06-18 00:20:00|38202.4|38052.4|38085.5|37935.5|38210.5|38060.5|38083.8|37933.8|463
1623975900000|2021-06-18 00:25:00|38086.5|37936.5|38093.1|37943.1|38143.4|37993.4|38079.9|37929.9|493
1623976200000|2021-06-18 00:30:00|38093.4|37943.4|38153.5|38003.5|38172.9|38022.9|38088.5|37938.5|451
1623976500000|2021-06-18 00:35:00|38152.9|38002.9|38094.4|37944.4|38152.9|38002.9|38091|37941|547
1623976800000|2021-06-18 00:40:00|38092|37942|38027.9|37877.9|38093.2|37943.2|38025.3|37875.3|553
1623977100000|2021-06-18 00:45:00|38028|37878|38038.8|37888.8|38085|37935|38026.5|37876.5|573
1623977400000|2021-06-18 00:50:00|38039.4|37889.4|37950.8|37800.8|38069.8|37919.8|37950.8|37800.8|553
1623977700000|2021-06-18 00:55:00|37951.2|37801.2|37756|37606|37970.5|37820.5|37666.3|37516.3|711
1623978000000|2021-06-18 01:00:00|37756.1|37606.1|37681.4|37531.4|37863.8|37713.8|37670.7|37520.7|637
1623978300000|2021-06-18 01:05:00|37683.9|37533.9|37745.4|37595.4|37804.2|37654.2|37679.3|37529.3|541
1623978600000|2021-06-18 01:10:00|37743|37593|37774|37624|37832.3|37682.3|37742.7|37592.7|545
1623978900000|2021-06-18 01:15:00|37774.3|37624.3|37775.2|37625.2|37854.4|37704.4|37772.3|37622.3|513
1623979200000|2021-06-18 01:20:00|37776.1|37626.1|37799.5|37649.5|37813.8|37663.8|37750.7|37600.7|567
1623979500000|2021-06-18 01:25:00|37798.2|37648.2|37729|37579|37840.6|37690.6|37728.2|37578.2|598
1623979800000|2021-06-18 01:30:00|37728.5|37578.5|37656.2|37506.2|37760.6|37610.6|37656.2|37506.2|633
1623980100000|2021-06-18 01:35:00|37656|37506|37722.5|37572.5|37740.3|37590.3|37591.5|37441.5|600
1623980400000|2021-06-18 01:40:00|37722.2|37572.2|37786.3|37636.3|37788.1|37638.1|37668.6|37518.6|635
1623980700000|2021-06-18 01:45:00|37786.8|37636.8|37744|37594|37860|37710|37740.7|37590.7|569
1623981000000|2021-06-18 01:50:00|37743.5|37593.5|37678.5|37528.5|37766.3|37616.3|37667.7|37517.7|488
1623981300000|2021-06-18 01:55:00|37678.6|37528.6|37725.9|37575.9|37743.5|37593.5|37678.4|37528.4|531
1623981600000|2021-06-18 02:00:00|37726.4|37576.4|37690.6|37540.6|37727|37577|37658.7|37508.7|530
1623981900000|2021-06-18 02:05:00|37692.3|37542.3|37462.3|37312.3|37727.4|37577.4|37442.1|37292.1|691
1623982200000|2021-06-18 02:10:00|37463.5|37313.5|37502|37352|37551.1|37401.1|37463.5|37313.5|625
1623982500000|2021-06-18 02:15:00|37502.8|37352.8|37446.6|37296.6|37562.2|37412.2|37393.6|37243.6|588
1623982800000|2021-06-18 02:20:00|37449.8|37299.8|37339.9|37189.9|37474.9|37324.9|37307.2|37157.2|687
1623983100000|2021-06-18 02:25:00|37342.9|37192.9|37461.8|37311.8|37463.6|37313.6|37339.9|37189.9|536
1623983400000|2021-06-18 02:30:00|37460.9|37310.9|37618.5|37468.5|37618.5|37468.5|37423.6|37273.6|650
1623983700000|2021-06-18 02:35:00|37616.6|37466.6|37745.8|37595.8|37792.7|37642.7|37604.7|37454.7|729
1623984000000|2021-06-18 02:40:00|37746.3|37596.3|37684.3|37534.3|37767|37617|37682.4|37532.4|593
1623984300000|2021-06-18 02:45:00|37680.2|37530.2|37930.2|37780.2|37974.9|37824.9|37679.4|37529.4|720
1623984600000|2021-06-18 02:50:00|37927.3|37777.3|37937.5|37787.5|37973.5|37823.5|37900.5|37750.5|694
1623984900000|2021-06-18 02:55:00|37939.9|37789.9|37860.5|37710.5|37939.9|37789.9|37855.9|37705.9|651
1623985200000|2021-06-18 03:00:00|37859.7|37709.7|37903.5|37753.5|37941.5|37791.5|37828.6|37678.6|700
1623985500000|2021-06-18 03:05:00|37903.7|37753.7|38004.6|37854.6|38047.3|37897.3|37882.3|37732.3|622
1623985800000|2021-06-18 03:10:00|38003.8|37853.8|37952.5|37802.5|38004.7|37854.7|37934.3|37784.3|668
1623986100000|2021-06-18 03:15:00|37952.2|37802.2|37971.4|37821.4|37976.5|37826.5|37919.7|37769.7|497
1623986400000|2021-06-18 03:20:00|37971.7|37821.7|37927.2|37777.2|38007|37857|37904.3|37754.3|524
1623986700000|2021-06-18 03:25:00|37927.7|37777.7|37971.8|37821.8|38015.4|37865.4|37927.7|37777.7|544
1623987000000|2021-06-18 03:30:00|37971.5|37821.5|37919.6|37769.6|37972.3|37822.3|37918.9|37768.9|551
1623987300000|2021-06-18 03:35:00|37919.1|37769.1|37873.6|37723.6|37954.2|37804.2|37873.6|37723.6|520
1623987600000|2021-06-18 03:40:00|37873.7|37723.7|37968.3|37818.3|37974.3|37824.3|37868.1|37718.1|536
1623987900000|2021-06-18 03:45:00|37966.1|37816.1|37999.5|37849.5|38093.4|37943.4|37966.1|37816.1|645
1623988200000|2021-06-18 03:50:00|37993.6|37843.6|38017|37867|38023.6|37873.6|37961.6|37811.6|599
1623988500000|2021-06-18 03:55:00|38016.7|37866.7|38006.3|37856.3|38024.2|37874.2|37981.2|37831.2|531
1623988800000|2021-06-18 04:00:00|38007.1|37857.1|37975.5|37825.5|38053.7|37903.7|37975.5|37825.5|569
1623989100000|2021-06-18 04:05:00|37978.1|37828.1|37930.3|37780.3|37995.3|37845.3|37918.6|37768.6|534
1623989400000|2021-06-18 04:10:00|37936.4|37786.4|37912.4|37762.4|37948.6|37798.6|37885.8|37735.8|485
1623989700000|2021-06-18 04:15:00|37912.5|37762.5|37935.6|37785.6|37948.2|37798.2|37883.1|37733.1|380
1623990000000|2021-06-18 04:20:00|37937.2|37787.2|37977.4|37827.4|38017|37867|37921.9|37771.9|538
1623990300000|2021-06-18 04:25:00|37978.1|37828.1|37992.2|37842.2|38018.6|37868.6|37966.4|37816.4|613
1623990600000|2021-06-18 04:30:00|37991.1|37841.1|38036.1|37886.1|38045|37895|37963.9|37813.9|477
1623990900000|2021-06-18 04:35:00|38035.6|37885.6|38147.1|37997.1|38192.5|38042.5|38031.3|37881.3|558
1623991200000|2021-06-18 04:40:00|38145.9|37995.9|38124.9|37974.9|38148.7|37998.7|38100.5|37950.5|518
1623991500000|2021-06-18 04:45:00|38126.1|37976.1|38077.8|37927.8|38134.4|37984.4|38061.2|37911.2|512
1623991800000|2021-06-18 04:50:00|38077.9|37927.9|38111.1|37961.1|38116.5|37966.5|38070|37920|485
1623992100000|2021-06-18 04:55:00|38111|37961|38005|37855|38127.9|37977.9|37995.6|37845.6|561
1623992400000|2021-06-18 05:00:00|38004.8|37854.8|37932.2|37782.2|38049.1|37899.1|37931|37781|628
1623992700000|2021-06-18 05:05:00|37931|37781|37961.2|37811.2|37965.2|37815.2|37922.2|37772.2|391
1623993000000|2021-06-18 05:10:00|37960.9|37810.9|37961.2|37811.2|37983.2|37833.2|37948.6|37798.6|376
1623993300000|2021-06-18 05:15:00|37961|37811|38058.3|37908.3|38066.1|37916.1|37940.6|37790.6|506
1623993600000|2021-06-18 05:20:00|38054.6|37904.6|38025.4|37875.4|38063.8|37913.8|38023.9|37873.9|372
1623993900000|2021-06-18 05:25:00|38028|37878|38035.8|37885.8|38086.1|37936.1|38027.9|37877.9|492
1623994200000|2021-06-18 05:30:00|38033.7|37883.7|38086.1|37936.1|38092.6|37942.6|38033.7|37883.7|380
1623994500000|2021-06-18 05:35:00|38085.3|37935.3|38090.8|37940.8|38153.8|38003.8|38076.8|37926.8|455
1623994800000|2021-06-18 05:40:00|38094.9|37944.9|38046.7|37896.7|38110.3|37960.3|38037.5|37887.5|569
1623995100000|2021-06-18 05:45:00|38051|37901|37872.3|37722.3|38051.7|37901.7|37847.1|37697.1|633
1623995400000|2021-06-18 05:50:00|37872.1|37722.1|37706.1|37556.1|37899.2|37749.2|37641.2|37491.2|712
1623995700000|2021-06-18 05:55:00|37708.6|37558.6|37691.3|37541.3|37740.4|37590.4|37603.4|37453.4|628
1623996000000|2021-06-18 06:00:00|37683.7|37533.7|37665.3|37515.3|37732.3|37582.3|37616.6|37466.6|635
1623996300000|2021-06-18 06:05:00|37666.3|37516.3|37705.1|37555.1|37728.2|37578.2|37644|37494|542
1623996600000|2021-06-18 06:10:00|37703.2|37553.2|37728.6|37578.6|37747.3|37597.3|37703.2|37553.2|398
1623996900000|2021-06-18 06:15:00|37732.2|37582.2|37675.8|37525.8|37803.9|37653.9|37654.5|37504.5|586
1623997200000|2021-06-18 06:20:00|37676|37526|37605.9|37455.9|37676|37526|37573.2|37423.2|557
1623997500000|2021-06-18 06:25:00|37606.9|37456.9|37636.7|37486.7|37651.7|37501.7|37581.8|37431.8|557
1623997800000|2021-06-18 06:30:00|37633.3|37483.3|37630.4|37480.4|37647.8|37497.8|37564.8|37414.8|595
1623998100000|2021-06-18 06:35:00|37630.7|37480.7|37646.2|37496.2|37695.3|37545.3|37622|37472|563
1623998400000|2021-06-18 06:40:00|37646.1|37496.1|37691.9|37541.9|37709.4|37559.4|37643.7|37493.7|488
1623998700000|2021-06-18 06:45:00|37692|37542|37580.7|37430.7|37709|37559|37542.9|37392.9|586
1623999000000|2021-06-18 06:50:00|37583.7|37433.7|37473|37323|37613.5|37463.5|37473|37323|566
1623999300000|2021-06-18 06:55:00|37472.4|37322.4|37535.5|37385.5|37562.7|37412.7|37470.5|37320.5|453
1623999600000|2021-06-18 07:00:00|37535.9|37385.9|37649.1|37499.1|37693.7|37543.7|37535.7|37385.7|643
1623999900000|2021-06-18 07:05:00|37648.7|37498.7|37709.4|37559.4|37765.3|37615.3|37605.6|37455.6|634
1624000200000|2021-06-18 07:10:00|37709.3|37559.3|37760.9|37610.9|37790.7|37640.7|37700.5|37550.5|559
1624000500000|2021-06-18 07:15:00|37761.6|37611.6|37815.8|37665.8|37856.9|37706.9|37731.9|37581.9|529
1624000800000|2021-06-18 07:20:00|37815.9|37665.9|37791.3|37641.3|37822.8|37672.8|37765.4|37615.4|509
1624001100000|2021-06-18 07:25:00|37790.7|37640.7|37792.3|37642.3|37819.2|37669.2|37741.8|37591.8|550
1624001400000|2021-06-18 07:30:00|37789.2|37639.2|37814.8|37664.8|37839.5|37689.5|37691.3|37541.3|608
1624001700000|2021-06-18 07:35:00|37815.6|37665.6|37842|37692|37853.1|37703.1|37803.8|37653.8|539
1624002000000|2021-06-18 07:40:00|37843.1|37693.1|37867.4|37717.4|37886.4|37736.4|37820.3|37670.3|482
1624002300000|2021-06-18 07:45:00|37867.6|37717.6|37813.2|37663.2|37883.6|37733.6|37776.4|37626.4|505
1624002600000|2021-06-18 07:50:00|37818.7|37668.7|37822.6|37672.6|37829.8|37679.8|37773.9|37623.9|422
1624002900000|2021-06-18 07:55:00|37821.1|37671.1|37788.1|37638.1|37821.1|37671.1|37761.7|37611.7|479
1624003200000|2021-06-18 08:00:00|37788.5|37638.5|37686.6|37536.6|37807.5|37657.5|37654.4|37504.4|636
1624003500000|2021-06-18 08:05:00|37686.8|37536.8|37933.1|37783.1|37949|37799|37686.6|37536.6|691
1624003800000|2021-06-18 08:10:00|37929.8|37779.8|37885.8|37735.8|37944.8|37794.8|37882.7|37732.7|562
1624004100000|2021-06-18 08:15:00|37885.6|37735.6|37894.7|37744.7|37957.1|37807.1|37885.5|37735.5|533
1624004400000|2021-06-18 08:20:00|37895.1|37745.1|37974.3|37824.3|37986.2|37836.2|37890.2|37740.2|485
1624004700000|2021-06-18 08:25:00|37974.2|37824.2|37988.6|37838.6|37999.1|37849.1|37951.8|37801.8|516
1624005000000|2021-06-18 08:30:00|37990.6|37840.6|37953.5|37803.5|38024.7|37874.7|37946.7|37796.7|539
1624005300000|2021-06-18 08:35:00|37952.3|37802.3|38001.3|37851.3|38002.3|37852.3|37949.3|37799.3|389
1624005600000|2021-06-18 08:40:00|38002.5|37852.5|37951.5|37801.5|38005.9|37855.9|37951.2|37801.2|379
1624005900000|2021-06-18 08:45:00|37955.4|37805.4|37907.1|37757.1|37988.5|37838.5|37895.3|37745.3|456
1624006200000|2021-06-18 08:50:00|37906.7|37756.7|37976|37826|38036.4|37886.4|37903.8|37753.8|486
1624006500000|2021-06-18 08:55:00|37975.5|37825.5|37960.3|37810.3|38007.2|37857.2|37945.2|37795.2|426
1624006800000|2021-06-18 09:00:00|37965.8|37815.8|37851.7|37701.7|37999.9|37849.9|37833.1|37683.1|502
1624007100000|2021-06-18 09:05:00|37852|37702|37856.2|37706.2|37877.4|37727.4|37787.4|37637.4|580
1624007400000|2021-06-18 09:10:00|37858.4|37708.4|37909.8|37759.8|37943.1|37793.1|37858.4|37708.4|495
1624007700000|2021-06-18 09:15:00|37909.6|37759.6|37752.3|37602.3|37933.5|37783.5|37737.9|37587.9|612
1624008000000|2021-06-18 09:20:00|37756.7|37606.7|37828.8|37678.8|37831.2|37681.2|37688.1|37538.1|647
1624008300000|2021-06-18 09:25:00|37830.9|37680.9|37748.9|37598.9|37831.6|37681.6|37736.6|37586.6|558
1624008600000|2021-06-18 09:30:00|37749.9|37599.9|37772.2|37622.2|37810.6|37660.6|37739|37589|505
1624008900000|2021-06-18 09:35:00|37771.3|37621.3|37682.4|37532.4|37772.8|37622.8|37669.3|37519.3|626
1624009200000|2021-06-18 09:40:00|37682.6|37532.6|37647.6|37497.6|37699.1|37549.1|37597.4|37447.4|621
1624009500000|2021-06-18 09:45:00|37649.5|37499.5|37713.1|37563.1|37723.5|37573.5|37645.3|37495.3|590
1624009800000|2021-06-18 09:50:00|37715.9|37565.9|37578.3|37428.3|37717.2|37567.2|37545.3|37395.3|624
1624010100000|2021-06-18 09:55:00|37577.8|37427.8|37587.6|37437.6|37610.7|37460.7|37546.4|37396.4|593
1624010400000|2021-06-18 10:00:00|37588.6|37438.6|37468.8|37318.8|37589|37439|37415.3|37265.3|664
1624010700000|2021-06-18 10:05:00|37466.9|37316.9|37392.1|37242.1|37511.2|37361.2|37363.5|37213.5|599
1624011000000|2021-06-18 10:10:00|37394.8|37244.8|37398.9|37248.9|37474|37324|37375.1|37225.1|595
1624011300000|2021-06-18 10:15:00|37399.1|37249.1|37186.6|37036.6|37458.5|37308.5|37177.8|37027.8|731
1624011600000|2021-06-18 10:20:00|37190.7|37040.7|37469.1|37319.1|37469.1|37319.1|37152.7|37002.7|756
1624011900000|2021-06-18 10:25:00|37477.9|37327.9|37671.7|37521.7|37723.6|37573.6|37477.9|37327.9|747
1624012200000|2021-06-18 10:30:00|37668.8|37518.8|37778.7|37628.7|37831.8|37681.8|37659.6|37509.6|730
1624012500000|2021-06-18 10:35:00|37778.8|37628.8|37763.1|37613.1|37815.7|37665.7|37726.5|37576.5|648
1624012800000|2021-06-18 10:40:00|37763.5|37613.5|37877.6|37727.6|37882.2|37732.2|37763.5|37613.5|577
1624013100000|2021-06-18 10:45:00|37876.5|37726.5|37823|37673|37892.5|37742.5|37805.4|37655.4|594
1624013400000|2021-06-18 10:50:00|37827.8|37677.8|37835|37685|37859|37709|37798.9|37648.9|532
1624013700000|2021-06-18 10:55:00|37826.4|37676.4|37923.9|37773.9|37940.9|37790.9|37826.4|37676.4|480
1624014000000|2021-06-18 11:00:00|37924.1|37774.1|38011.7|37861.7|38088.3|37938.3|37900.1|37750.1|583
1624014300000|2021-06-18 11:05:00|38012.4|37862.4|37937.6|37787.6|38039|37889|37937.6|37787.6|483
1624014600000|2021-06-18 11:10:00|37937.5|37787.5|38019.8|37869.8|38022.6|37872.6|37936.9|37786.9|406
1624014900000|2021-06-18 11:15:00|38019.5|37869.5|37955.7|37805.7|38038.2|37888.2|37948.5|37798.5|443
1624015200000|2021-06-18 11:20:00|37946.5|37796.5|37874.9|37724.9|37969.2|37819.2|37844.5|37694.5|494
1624015500000|2021-06-18 11:25:00|37876.5|37726.5|37867.6|37717.6|37918.9|37768.9|37855.5|37705.5|384
1624015800000|2021-06-18 11:30:00|37868.6|37718.6|37770|37620|37899.8|37749.8|37753.8|37603.8|571
1624016100000|2021-06-18 11:35:00|37767.4|37617.4|37811.9|37661.9|37829.7|37679.7|37760.8|37610.8|645
1624016400000|2021-06-18 11:40:00|37812.3|37662.3|37906.1|37756.1|37950|37800|37806.3|37656.3|672
1624016700000|2021-06-18 11:45:00|37907.9|37757.9|37988.7|37838.7|38007.3|37857.3|37907.9|37757.9|625
1624017000000|2021-06-18 11:50:00|37985.5|37835.5|37913|37763|38028.2|37878.2|37853.6|37703.6|576
1624017300000|2021-06-18 11:55:00|37916.5|37766.5|37902|37752|37948.1|37798.1|37854.9|37704.9|392
1624017600000|2021-06-18 12:00:00|37901.8|37751.8|37810.6|37660.6|38012.9|37862.9|37779.7|37629.7|673
1624017900000|2021-06-18 12:05:00|37809.5|37659.5|37793.9|37643.9|37816.7|37666.7|37729.3|37579.3|673
1624018200000|2021-06-18 12:10:00|37794.1|37644.1|37630.3|37480.3|37795.3|37645.3|37611|37461|652
1624018500000|2021-06-18 12:15:00|37629.8|37479.8|37589.4|37439.4|37654.7|37504.7|37523.5|37373.5|723
1624018800000|2021-06-18 12:20:00|37591.8|37441.8|37700.6|37550.6|37739.8|37589.8|37514|37364|720
1624019100000|2021-06-18 12:25:00|37700.8|37550.8|37548.4|37398.4|37700.8|37550.8|37457.6|37307.6|639
1624019400000|2021-06-18 12:30:00|37551.1|37401.1|37552.8|37402.8|37617|37467|37504|37354|605
1624019700000|2021-06-18 12:35:00|37552.9|37402.9|37587.3|37437.3|37624.1|37474.1|37492.6|37342.6|598
1624020000000|2021-06-18 12:40:00|37588.9|37438.9|37401.9|37251.9|37589.2|37439.2|37383.9|37233.9|661
1624020300000|2021-06-18 12:45:00|37402.7|37252.7|37476.2|37326.2|37483|37333|37399.4|37249.4|568
1624020600000|2021-06-18 12:50:00|37476.3|37326.3|37455.1|37305.1|37552.6|37402.6|37453|37303|697
1624020900000|2021-06-18 12:55:00|37460.8|37310.8|37493.1|37343.1|37501.6|37351.6|37438.7|37288.7|615
1624021200000|2021-06-18 13:00:00|37492.3|37342.3|37640.9|37490.9|37643.3|37493.3|37490.7|37340.7|626
1624021500000|2021-06-18 13:05:00|37641.6|37491.6|37454.4|37304.4|37719.1|37569.1|37454.4|37304.4|696
1624021800000|2021-06-18 13:10:00|37456|37306|37247.7|37097.7|37492.6|37342.6|37214.2|37064.2|796
1624022100000|2021-06-18 13:15:00|37246.5|37096.5|37208.7|37058.7|37348.3|37198.3|37141.2|36991.2|717
1624022400000|2021-06-18 13:20:00|37209.4|37059.4|37142.9|36992.9|37286.6|37136.6|37142.9|36992.9|662
1624022700000|2021-06-18 13:25:00|37145.4|36995.4|37247.9|37097.9|37307.2|37157.2|37117|36967|711
1624023000000|2021-06-18 13:30:00|37246.9|37096.9|37240.4|37090.4|37315.1|37165.1|37230.1|37080.1|677
1624023300000|2021-06-18 13:35:00|37239.2|37089.2|37193.6|37043.6|37276.4|37126.4|37171.3|37021.3|713
1624023600000|2021-06-18 13:40:00|37192|37042|37213.6|37063.6|37231.7|37081.7|37122.6|36972.6|716
1624023900000|2021-06-18 13:45:00|37213|37063|37346.3|37196.3|37354.9|37204.9|37211.6|37061.6|700
1624024200000|2021-06-18 13:50:00|37347.3|37197.3|37236.8|37086.8|37347.3|37197.3|37196.6|37046.6|632
1624024500000|2021-06-18 13:55:00|37236.5|37086.5|37285.3|37135.3|37298.9|37148.9|37234.2|37084.2|521
1624024800000|2021-06-18 14:00:00|37285.5|37135.5|37230.2|37080.2|37366.8|37216.8|37217.3|37067.3|691
1624025100000|2021-06-18 14:05:00|37229.8|37079.8|36964.3|36814.3|37263.4|37113.4|36891.5|36741.5|740
1624025400000|2021-06-18 14:10:00|36966|36816|36780.4|36630.4|36978.8|36828.8|36751.8|36601.8|803
1624025700000|2021-06-18 14:15:00|36784.4|36634.4|36811.4|36661.4|36848.2|36698.2|36632.2|36482.2|806
1624026000000|2021-06-18 14:20:00|36810.8|36660.8|36868.3|36718.3|36869|36719|36781.1|36631.1|729
1624026300000|2021-06-18 14:25:00|36867.9|36717.9|36847.9|36697.9|36868.6|36718.6|36790.6|36640.6|743
1624026600000|2021-06-18 14:30:00|36848.2|36698.2|36863.8|36713.8|36864|36714|36745|36595|730
1624026900000|2021-06-18 14:35:00|36863.5|36713.5|36916.9|36766.9|36948.1|36798.1|36855.5|36705.5|758
1624027200000|2021-06-18 14:40:00|36916.6|36766.6|36729.7|36579.7|36916.6|36766.6|36729|36579|761
1624027500000|2021-06-18 14:45:00|36731.4|36581.4|36784.2|36634.2|36798.9|36648.9|36731.4|36581.4|699
1624027800000|2021-06-18 14:50:00|36783.9|36633.9|36772.7|36622.7|36825.3|36675.3|36747.2|36597.2|709
1624028100000|2021-06-18 14:55:00|36772.1|36622.1|36747.9|36597.9|36806.5|36656.5|36610.5|36460.5|746
1624028400000|2021-06-18 15:00:00|36748.9|36598.9|36858.9|36708.9|36861.9|36711.9|36705.9|36555.9|744
1624028700000|2021-06-18 15:05:00|36855.3|36705.3|36734.1|36584.1|36908.6|36758.6|36721.5|36571.5|732
1624029000000|2021-06-18 15:10:00|36736.5|36586.5|36750.7|36600.7|36810.2|36660.2|36716.8|36566.8|720
1624029300000|2021-06-18 15:15:00|36750|36600|36706.7|36556.7|36812.5|36662.5|36704.6|36554.6|642
1624029600000|2021-06-18 15:20:00|36707.7|36557.7|36672|36522|36738.4|36588.4|36659.9|36509.9|739
1624029900000|2021-06-18 15:25:00|36672.6|36522.6|36544|36394|36685.7|36535.7|36448.2|36298.2|786
1624030200000|2021-06-18 15:30:00|36544.9|36394.9|36597.9|36447.9|36642.4|36492.4|36499.9|36349.9|774
1624030500000|2021-06-18 15:35:00|36596.7|36446.7|36567.1|36417.1|36625.7|36475.7|36530.9|36380.9|769
1624030800000|2021-06-18 15:40:00|36565.5|36415.5|36583.8|36433.8|36584.7|36434.7|36520.5|36370.5|704
1624031100000|2021-06-18 15:45:00|36585|36435|36486.8|36336.8|36639.7|36489.7|36456.7|36306.7|736
1624031400000|2021-06-18 15:50:00|36485.5|36335.5|36473.1|36323.1|36571.2|36421.2|36446.8|36296.8|727
1624031700000|2021-06-18 15:55:00|36480.9|36330.9|36432.6|36282.6|36540.1|36390.1|36428.2|36278.2|764
1624032000000|2021-06-18 16:00:00|36440.6|36290.6|36494.5|36344.5|36656|36506|36385|36235|803
1624032300000|2021-06-18 16:05:00|36494.4|36344.4|36492.9|36342.9|36552.5|36402.5|36361.9|36211.9|789
1624032600000|2021-06-18 16:10:00|36492.5|36342.5|36511.7|36361.7|36527.6|36377.6|36437.3|36287.3|668
1624032900000|2021-06-18 16:15:00|36512.3|36362.3|36485.2|36335.2|36568.3|36418.3|36482.2|36332.2|680
1624033200000|2021-06-18 16:20:00|36485.7|36335.7|36580.5|36430.5|36605.8|36455.8|36471.9|36321.9|727
1624033500000|2021-06-18 16:25:00|36583.4|36433.4|36666.6|36516.6|36672.7|36522.7|36568.6|36418.6|719
1624033800000|2021-06-18 16:30:00|36666.5|36516.5|36768.5|36618.5|36801.4|36651.4|36627.3|36477.3|737
1624034100000|2021-06-18 16:35:00|36768.6|36618.6|36634.9|36484.9|36773.7|36623.7|36634.7|36484.7|645
1624034400000|2021-06-18 16:40:00|36628.6|36478.6|36705|36555|36708.3|36558.3|36628.6|36478.6|634
1624034700000|2021-06-18 16:45:00|36703.9|36553.9|36699.3|36549.3|36708.8|36558.8|36666.6|36516.6|664
1624035000000|2021-06-18 16:50:00|36699.4|36549.4|36728.8|36578.8|36773.5|36623.5|36683.4|36533.4|587
1624035300000|2021-06-18 16:55:00|36729|36579|36691.6|36541.6|36739.5|36589.5|36675.6|36525.6|538
1624035600000|2021-06-18 17:00:00|36690.9|36540.9|36506.5|36356.5|36708.7|36558.7|36495.9|36345.9|626
1624035900000|2021-06-18 17:05:00|36505.2|36355.2|36607.2|36457.2|36607.2|36457.2|36478.1|36328.1|622
1624036200000|2021-06-18 17:10:00|36607.3|36457.3|36511.6|36361.6|36607.3|36457.3|36484.8|36334.8|660
1624036500000|2021-06-18 17:15:00|36507.7|36357.7|36491.5|36341.5|36513.7|36363.7|36450.9|36300.9|644
1624036800000|2021-06-18 17:20:00|36492.5|36342.5|36492|36342|36558.4|36408.4|36485.4|36335.4|630
1624037100000|2021-06-18 17:25:00|36492.3|36342.3|36504.3|36354.3|36559.2|36409.2|36492|36342|694
1624037400000|2021-06-18 17:30:00|36505.8|36355.8|36472.8|36322.8|36564|36414|36472.8|36322.8|558
1624037700000|2021-06-18 17:35:00|36472.5|36322.5|36354.4|36204.4|36473.9|36323.9|36329.9|36179.9|659
1624038000000|2021-06-18 17:40:00|36351.4|36201.4|36413.6|36263.6|36432.3|36282.3|36303.1|36153.1|660
1624038300000|2021-06-18 17:45:00|36412.1|36262.1|36466.8|36316.8|36513|36363|36412.1|36262.1|679
1624038600000|2021-06-18 17:50:00|36466.7|36316.7|36383|36233|36476.3|36326.3|36370.1|36220.1|572
1624038900000|2021-06-18 17:55:00|36383.2|36233.2|36322.4|36172.4|36418.5|36268.5|36320.9|36170.9|608
1624039200000|2021-06-18 18:00:00|36318.2|36168.2|36404.3|36254.3|36434|36284|36290.7|36140.7|612
1624039500000|2021-06-18 18:05:00|36406.5|36256.5|36366.4|36216.4|36439.9|36289.9|36362.3|36212.3|563
1624039800000|2021-06-18 18:10:00|36364.9|36214.9|36226.7|36076.7|36367.5|36217.5|36226.7|36076.7|610
1624040100000|2021-06-18 18:15:00|36225.5|36075.5|36261.8|36111.8|36338.9|36188.9|36193.6|36043.6|735
1624040400000|2021-06-18 18:20:00|36262.3|36112.3|36222.6|36072.6|36277.5|36127.5|36174|36024|607
1624040700000|2021-06-18 18:25:00|36223.6|36073.6|35809.2|35659.2|36241.4|36091.4|35725.4|35575.4|592
1624041000000|2021-06-18 18:30:00|35809.4|35659.4|35877.4|35727.4|35939.5|35789.5|35785.8|35635.8|762
1624041300000|2021-06-18 18:35:00|35876.6|35726.6|35567.7|35417.7|35891.7|35741.7|35517.2|35367.2|784
1624041600000|2021-06-18 18:40:00|35567.4|35417.4|35593|35443|35654.7|35504.7|35453.1|35303.1|807
1624041900000|2021-06-18 18:45:00|35594|35444|35578.8|35428.8|35729.3|35579.3|35510.7|35360.7|762
1624042200000|2021-06-18 18:50:00|35580.7|35430.7|35333.6|35183.6|35643.8|35493.8|35304.8|35154.8|790
1624042500000|2021-06-18 18:55:00|35323.9|35173.9|35368.1|35218.1|35375.6|35225.6|35228.1|35078.1|789
1624042800000|2021-06-18 19:00:00|35371.6|35221.6|35495.7|35345.7|35547.2|35397.2|35338.8|35188.8|770
1624043100000|2021-06-18 19:05:00|35495.4|35345.4|35495.1|35345.1|35564.1|35414.1|35454.4|35304.4|678
1624043400000|2021-06-18 19:10:00|35497.4|35347.4|35419.2|35269.2|35522.4|35372.4|35298.5|35148.5|720
1624043700000|2021-06-18 19:15:00|35421.1|35271.1|35580.2|35430.2|35666.3|35516.3|35421.1|35271.1|798
1624044000000|2021-06-18 19:20:00|35578.1|35428.1|35504.5|35354.5|35596.4|35446.4|35498.2|35348.2|727
1624044300000|2021-06-18 19:25:00|35506.1|35356.1|35564.2|35414.2|35642.2|35492.2|35484|35334|737
1624044600000|2021-06-18 19:30:00|35565.8|35415.8|35614.7|35464.7|35632.3|35482.3|35553|35403|680
1624044900000|2021-06-18 19:35:00|35614.8|35464.8|35550.6|35400.6|35619|35469|35502.8|35352.8|660
1624045200000|2021-06-18 19:40:00|35551|35401|35584.3|35434.3|35597.2|35447.2|35526.2|35376.2|564
1624045500000|2021-06-18 19:45:00|35588|35438|35491.8|35341.8|35589.7|35439.7|35465.6|35315.6|585
1624045800000|2021-06-18 19:50:00|35496.9|35346.9|35475|35325|35571.2|35421.2|35475|35325|587
1624046100000|2021-06-18 19:55:00|35476.8|35326.8|35429.8|35279.8|35530.6|35380.6|35408.4|35258.4|670
1624046400000|2021-06-18 20:00:00|35430.3|35280.3|35665.7|35515.7|35665.7|35515.7|35343.9|35193.9|738
1624046700000|2021-06-18 20:05:00|35665.8|35515.8|35727|35577|35753.8|35603.8|35622.7|35472.7|708
1624047000000|2021-06-18 20:10:00|35726.9|35576.9|35722|35572|35740.6|35590.6|35657.6|35507.6|690
1624047300000|2021-06-18 20:15:00|35721.7|35571.7|35861|35711|35861|35711|35719.4|35569.4|751
1624047600000|2021-06-18 20:20:00|35861.1|35711.1|35921|35771|35937.5|35787.5|35851.6|35701.6|732
1624047900000|2021-06-18 20:25:00|35922|35772|35802.9|35652.9|35922|35772|35802.9|35652.9|697
1624048200000|2021-06-18 20:30:00|35803|35653|35646.7|35496.7|35809.8|35659.8|35645.2|35495.2|667
1624048500000|2021-06-18 20:35:00|35646.8|35496.8|35528.6|35378.6|35647.1|35497.1|35449.9|35299.9|741
1624048800000|2021-06-18 20:40:00|35529.5|35379.5|35524.1|35374.1|35595.2|35445.2|35520.9|35370.9|711
1624049100000|2021-06-18 20:45:00|35523|35373|35502.8|35352.8|35531.3|35381.3|35464.9|35314.9|691
1624049400000|2021-06-18 20:50:00|35504.3|35354.3|35518.6|35368.6|35545.4|35395.4|35486.1|35336.1|525
1624049700000|2021-06-18 20:55:00|35515.7|35365.7|35560.6|35410.6|35577.7|35427.7|35504.1|35354.1|500
1624086000000|2021-06-19 07:00:00|35870.2|35720.2|35818.8|35668.8|35921.8|35771.8|35814.5|35664.5|732
1624086300000|2021-06-19 07:05:00|35818.6|35668.6|35777.2|35627.2|35841.6|35691.6|35773|35623|638
1624086600000|2021-06-19 07:10:00|35776.9|35626.9|35736.6|35586.6|35793.9|35643.9|35735.6|35585.6|669
1624086900000|2021-06-19 07:15:00|35736.9|35586.9|35625.5|35475.5|35748.9|35598.9|35598.6|35448.6|639
1624087200000|2021-06-19 07:20:00|35626.3|35476.3|35567.5|35417.5|35666.1|35516.1|35558.3|35408.3|641
1624087500000|2021-06-19 07:25:00|35567.6|35417.6|35590.4|35440.4|35615.5|35465.5|35567.4|35417.4|677
1624087800000|2021-06-19 07:30:00|35590.6|35440.6|35671.7|35521.7|35713.2|35563.2|35590.6|35440.6|677
1624088100000|2021-06-19 07:35:00|35672.5|35522.5|35776|35626|35805.9|35655.9|35670.8|35520.8|682
1624088400000|2021-06-19 07:40:00|35775.5|35625.5|35805.4|35655.4|35848.2|35698.2|35756.7|35606.7|629
1624088700000|2021-06-19 07:45:00|35805.5|35655.5|35816.5|35666.5|35879.9|35729.9|35804|35654|623
1624089000000|2021-06-19 07:50:00|35815.2|35665.2|35810.3|35660.3|35815.6|35665.6|35726.2|35576.2|667
1624089300000|2021-06-19 07:55:00|35810|35660|35874.7|35724.7|35874.7|35724.7|35807.1|35657.1|600
1624089600000|2021-06-19 08:00:00|35874.3|35724.3|35808.5|35658.5|35878.7|35728.7|35764.1|35614.1|660
1624089900000|2021-06-19 08:05:00|35808.4|35658.4|35742.1|35592.1|35893.5|35743.5|35731.8|35581.8|688
1624090200000|2021-06-19 08:10:00|35743.2|35593.2|35696.7|35546.7|35764.1|35614.1|35687|35537|651
1624090500000|2021-06-19 08:15:00|35698.1|35548.1|35811.5|35661.5|35814.8|35664.8|35685.5|35535.5|654
1624090800000|2021-06-19 08:20:00|35811.1|35661.1|35770.8|35620.8|35826.8|35676.8|35759.8|35609.8|661
1624091100000|2021-06-19 08:25:00|35771.6|35621.6|35808.7|35658.7|35808.7|35658.7|35771.6|35621.6|618
1624091400000|2021-06-19 08:30:00|35808.6|35658.6|35949.1|35799.1|36005.4|35855.4|35808.6|35658.6|690
1624091700000|2021-06-19 08:35:00|35949.3|35799.3|35900.2|35750.2|35951.1|35801.1|35879.3|35729.3|612
1624092000000|2021-06-19 08:40:00|35900.1|35750.1|35993.6|35843.6|36023|35873|35899.5|35749.5|720
1624092300000|2021-06-19 08:45:00|35994.1|35844.1|35969.8|35819.8|36001.9|35851.9|35932.7|35782.7|601
1624092600000|2021-06-19 08:50:00|35970|35820|35936.9|35786.9|35974.2|35824.2|35910.9|35760.9|560
1624092900000|2021-06-19 08:55:00|35935.6|35785.6|35886.6|35736.6|35943.6|35793.6|35881.9|35731.9|591
1624093200000|2021-06-19 09:00:00|35887.5|35737.5|35879.2|35729.2|35929.1|35779.1|35877.6|35727.6|530
1624093500000|2021-06-19 09:05:00|35879.3|35729.3|35974.5|35824.5|35997.1|35847.1|35876.3|35726.3|616
1624093800000|2021-06-19 09:10:00|35974.6|35824.6|35902.8|35752.8|35991.1|35841.1|35898.1|35748.1|526
1624094100000|2021-06-19 09:15:00|35903|35753|35836.6|35686.6|35908.5|35758.5|35816.6|35666.6|594
1624094400000|2021-06-19 09:20:00|35836.7|35686.7|35818.6|35668.6|35848|35698|35809.4|35659.4|518
1624094700000|2021-06-19 09:25:00|35817.4|35667.4|35807.8|35657.8|35861.5|35711.5|35807.8|35657.8|506
1624095000000|2021-06-19 09:30:00|35808.1|35658.1|35822.9|35672.9|35837.1|35687.1|35797.5|35647.5|542
1624095300000|2021-06-19 09:35:00|35823.2|35673.2|35914.8|35764.8|35914.8|35764.8|35823.1|35673.1|586
1624095600000|2021-06-19 09:40:00|35914.7|35764.7|35849.9|35699.9|35968.3|35818.3|35849.8|35699.8|683
1624095900000|2021-06-19 09:45:00|35850|35700|35729.9|35579.9|35880.9|35730.9|35729.3|35579.3|633
1624096200000|2021-06-19 09:50:00|35729.6|35579.6|35690.6|35540.6|35752.4|35602.4|35679|35529|583
1624096500000|2021-06-19 09:55:00|35690.7|35540.7|35736.3|35586.3|35745.2|35595.2|35668|35518|603
1624096800000|2021-06-19 10:00:00|35736.8|35586.8|35673.5|35523.5|35773.6|35623.6|35673.3|35523.3|629
1624097100000|2021-06-19 10:05:00|35673.7|35523.7|35729.9|35579.9|35738.6|35588.6|35673.5|35523.5|540
1624097400000|2021-06-19 10:10:00|35729.8|35579.8|35735.2|35585.2|35769.6|35619.6|35709.8|35559.8|624
1624097700000|2021-06-19 10:15:00|35734.9|35584.9|35657.3|35507.3|35736.3|35586.3|35657.1|35507.1|637
1624098000000|2021-06-19 10:20:00|35656|35506|35703.6|35553.6|35729.1|35579.1|35655.2|35505.2|492
1624098300000|2021-06-19 10:25:00|35704.4|35554.4|35815.8|35665.8|35837.4|35687.4|35704.4|35554.4|604
1624098600000|2021-06-19 10:30:00|35815.9|35665.9|35767.9|35617.9|35961|35811|35767.9|35617.9|720
1624098900000|2021-06-19 10:35:00|35767.6|35617.6|35866|35716|35871.3|35721.3|35704|35554|658
1624099200000|2021-06-19 10:40:00|35867.1|35717.1|35850.5|35700.5|35888.4|35738.4|35823.8|35673.8|640
1624099500000|2021-06-19 10:45:00|35850.1|35700.1|35923.5|35773.5|35928.1|35778.1|35850.1|35700.1|650
1624099800000|2021-06-19 10:50:00|35925.2|35775.2|35859.9|35709.9|35955.3|35805.3|35854.8|35704.8|656
1624100100000|2021-06-19 10:55:00|35859.8|35709.8|35789.1|35639.1|35860.1|35710.1|35776|35626|577
1624100400000|2021-06-19 11:00:00|35788.4|35638.4|35878|35728|35905.2|35755.2|35788.4|35638.4|688
1624100700000|2021-06-19 11:05:00|35877.7|35727.7|35887.6|35737.6|35903.7|35753.7|35830.1|35680.1|644
1624101000000|2021-06-19 11:10:00|35887.2|35737.2|35977.9|35827.9|35978.4|35828.4|35887.2|35737.2|616
1624101300000|2021-06-19 11:15:00|35978.3|35828.3|35896.5|35746.5|35987.8|35837.8|35891.6|35741.6|635
1624101600000|2021-06-19 11:20:00|35896.3|35746.3|35932.2|35782.2|35943.5|35793.5|35896.3|35746.3|636
1624101900000|2021-06-19 11:25:00|35932.6|35782.6|35988.2|35838.2|35988.2|35838.2|35930.2|35780.2|642
1624102200000|2021-06-19 11:30:00|35992.9|35842.9|35960.4|35810.4|36062.7|35912.7|35959.7|35809.7|670
1624102500000|2021-06-19 11:35:00|35959.3|35809.3|35903.4|35753.4|35970.9|35820.9|35903.4|35753.4|647
1624102800000|2021-06-19 11:40:00|35902.6|35752.6|35927.9|35777.9|35946.1|35796.1|35901.9|35751.9|562
1624103100000|2021-06-19 11:45:00|35928.5|35778.5|36006|35856|36026.9|35876.9|35910.5|35760.5|664
1624103400000|2021-06-19 11:50:00|36006.3|35856.3|35990.6|35840.6|36025.5|35875.5|35985|35835|619
1624103700000|2021-06-19 11:55:00|35990.7|35840.7|36023.3|35873.3|36053.4|35903.4|35986.7|35836.7|634
1624104000000|2021-06-19 12:00:00|36021.6|35871.6|36041.1|35891.1|36067.6|35917.6|35926.1|35776.1|694
1624104300000|2021-06-19 12:05:00|36043.6|35893.6|36214.6|36064.6|36242.8|36092.8|36043.6|35893.6|704
1624104600000|2021-06-19 12:10:00|36212.2|36062.2|36279.8|36129.8|36291|36141|36197|36047|636
1624104900000|2021-06-19 12:15:00|36279.7|36129.7|36400.4|36250.4|36507.9|36357.9|36279.5|36129.5|770
1624105200000|2021-06-19 12:20:00|36400.7|36250.7|36310.3|36160.3|36403.3|36253.3|36295.2|36145.2|713
1624105500000|2021-06-19 12:25:00|36310.2|36160.2|36245.3|36095.3|36328.5|36178.5|36240.3|36090.3|650
1624105800000|2021-06-19 12:30:00|36245.1|36095.1|36171.2|36021.2|36289.2|36139.2|36148.8|35998.8|727
1624106100000|2021-06-19 12:35:00|36171.3|36021.3|36155|36005|36217.5|36067.5|36149.7|35999.7|677
1624106400000|2021-06-19 12:40:00|36155.1|36005.1|36061.8|35911.8|36155.6|36005.6|36061.1|35911.1|690
1624106700000|2021-06-19 12:45:00|36064.5|35914.5|35856.6|35706.6|36072.2|35922.2|35816.3|35666.3|754
1624107000000|2021-06-19 12:50:00|35857.7|35707.7|35769.7|35619.7|35857.7|35707.7|35725.8|35575.8|744
1624107300000|2021-06-19 12:55:00|35773.3|35623.3|35823|35673|35828.2|35678.2|35746.6|35596.6|754
1624107600000|2021-06-19 13:00:00|35822.6|35672.6|35677.2|35527.2|35869.1|35719.1|35677.2|35527.2|730
1624107900000|2021-06-19 13:05:00|35678.3|35528.3|35760.6|35610.6|35760.6|35610.6|35663.4|35513.4|660
1624108200000|2021-06-19 13:10:00|35760|35610|35816.2|35666.2|35842.7|35692.7|35739.5|35589.5|645
1624108500000|2021-06-19 13:15:00|35816.1|35666.1|35883.5|35733.5|35934.8|35784.8|35814.8|35664.8|711
1624108800000|2021-06-19 13:20:00|35883.6|35733.6|35857.4|35707.4|35896.1|35746.1|35823.3|35673.3|698
1624109100000|2021-06-19 13:25:00|35857.3|35707.3|35940|35790|35940.2|35790.2|35855.5|35705.5|629
1624109400000|2021-06-19 13:30:00|35940.2|35790.2|35908.9|35758.9|35988.6|35838.6|35885.2|35735.2|647
1624109700000|2021-06-19 13:35:00|35910.8|35760.8|35915.2|35765.2|35944.5|35794.5|35905.7|35755.7|642
1624110000000|2021-06-19 13:40:00|35915.4|35765.4|35875.3|35725.3|35928.7|35778.7|35866.6|35716.6|654
1624110300000|2021-06-19 13:45:00|35875.2|35725.2|35898.5|35748.5|35930.5|35780.5|35866.6|35716.6|637
1624110600000|2021-06-19 13:50:00|35898.7|35748.7|35839.1|35689.1|35911.9|35761.9|35827|35677|635
1624110900000|2021-06-19 13:55:00|35838.5|35688.5|35856|35706|35857.8|35707.8|35781.5|35631.5|662
1624111200000|2021-06-19 14:00:00|35856.1|35706.1|35949.9|35799.9|35955.9|35805.9|35855.5|35705.5|705
1624111500000|2021-06-19 14:05:00|35950.3|35800.3|35959.8|35809.8|36029|35879|35937.9|35787.9|692
1624111800000|2021-06-19 14:10:00|35959.6|35809.6|35945.1|35795.1|35977.1|35827.1|35924.3|35774.3|652
1624112100000|2021-06-19 14:15:00|35944.6|35794.6|36012.4|35862.4|36017.9|35867.9|35944.6|35794.6|662
1624112400000|2021-06-19 14:20:00|36007.8|35857.8|36105.6|35955.6|36159.6|36009.6|36005.1|35855.1|715
1624112700000|2021-06-19 14:25:00|36105.3|35955.3|36116.3|35966.3|36124|35974|36075.8|35925.8|661
1624113000000|2021-06-19 14:30:00|36114.8|35964.8|36288.9|36138.9|36326.2|36176.2|36114.8|35964.8|713
1624113300000|2021-06-19 14:35:00|36285.5|36135.5|36346.5|36196.5|36362.9|36212.9|36248.2|36098.2|709
1624113600000|2021-06-19 14:40:00|36343.9|36193.9|36298.9|36148.9|36343.9|36193.9|36248.7|36098.7|664
1624113900000|2021-06-19 14:45:00|36299|36149|36060.2|35910.2|36317|36167|36044.5|35894.5|744
1624114200000|2021-06-19 14:50:00|36059.6|35909.6|36178.4|36028.4|36178.5|36028.5|36059.6|35909.6|653
1624114500000|2021-06-19 14:55:00|36178.5|36028.5|36316.2|36166.2|36316.2|36166.2|36128.6|35978.6|687
1624114800000|2021-06-19 15:00:00|36317.5|36167.5|36272.6|36122.6|36417|36267|36263.9|36113.9|709
1624115100000|2021-06-19 15:05:00|36272.9|36122.9|36201.8|36051.8|36303.3|36153.3|36196.5|36046.5|730
1624115400000|2021-06-19 15:10:00|36202.7|36052.7|36302.7|36152.7|36303.7|36153.7|36202.7|36052.7|732
1624115700000|2021-06-19 15:15:00|36302.6|36152.6|36253.1|36103.1|36304.1|36154.1|36237.8|36087.8|719
1624116000000|2021-06-19 15:20:00|36253.2|36103.2|36208.5|36058.5|36269.4|36119.4|36153.6|36003.6|733
1624116300000|2021-06-19 15:25:00|36208.6|36058.6|36165.2|36015.2|36229.8|36079.8|36144.5|35994.5|672
1624116600000|2021-06-19 15:30:00|36165.6|36015.6|36099.8|35949.8|36165.6|36015.6|36093.9|35943.9|715
1624116900000|2021-06-19 15:35:00|36101.6|35951.6|35967.5|35817.5|36101.6|35951.6|35965|35815|675
1624117200000|2021-06-19 15:40:00|35967.1|35817.1|35998.1|35848.1|36029.9|35879.9|35960.6|35810.6|624
1624117500000|2021-06-19 15:45:00|35998|35848|36055.7|35905.7|36055.7|35905.7|35971.8|35821.8|589
1624117800000|2021-06-19 15:50:00|36054.5|35904.5|36125.1|35975.1|36132.2|35982.2|36034.1|35884.1|722
1624118100000|2021-06-19 15:55:00|36124.6|35974.6|36208.8|36058.8|36243.5|36093.5|36097.2|35947.2|723
1624118400000|2021-06-19 16:00:00|36209.4|36059.4|36143.4|35993.4|36279.9|36129.9|36109.1|35959.1|770
1624118700000|2021-06-19 16:05:00|36144.5|35994.5|36081.6|35931.6|36151.8|36001.8|36053.8|35903.8|708
1624119000000|2021-06-19 16:10:00|36080.6|35930.6|36053.1|35903.1|36113.6|35963.6|36025.4|35875.4|733
1624119300000|2021-06-19 16:15:00|36052.8|35902.8|35945.5|35795.5|36113.4|35963.4|35941|35791|732
1624119600000|2021-06-19 16:20:00|35945.9|35795.9|35998.8|35848.8|36001.1|35851.1|35889.3|35739.3|686
1624119900000|2021-06-19 16:25:00|35999.1|35849.1|35942.1|35792.1|35999.1|35849.1|35934.4|35784.4|704
1624120200000|2021-06-19 16:30:00|35942.5|35792.5|36043.7|35893.7|36067.5|35917.5|35942.5|35792.5|675
1624120500000|2021-06-19 16:35:00|36045.4|35895.4|36066.9|35916.9|36096.6|35946.6|36045.4|35895.4|694
1624120800000|2021-06-19 16:40:00|36066.8|35916.8|35997.8|35847.8|36066.9|35916.9|35991.4|35841.4|601
1624121100000|2021-06-19 16:45:00|35998.9|35848.9|35952.4|35802.4|36064.2|35914.2|35904.4|35754.4|732
1624121400000|2021-06-19 16:50:00|35952.8|35802.8|36040.3|35890.3|36055.3|35905.3|35951.2|35801.2|674
1624121700000|2021-06-19 16:55:00|36040.9|35890.9|35989.7|35839.7|36043.3|35893.3|35987.9|35837.9|617
1624122000000|2021-06-19 17:00:00|35988.3|35838.3|35898.3|35748.3|36011.4|35861.4|35898.3|35748.3|631
1624122300000|2021-06-19 17:05:00|35898.2|35748.2|35827.7|35677.7|35899.9|35749.9|35815.2|35665.2|610
1624122600000|2021-06-19 17:10:00|35828.3|35678.3|35751.4|35601.4|35836.2|35686.2|35745.7|35595.7|623
1624122900000|2021-06-19 17:15:00|35749.1|35599.1|35797.1|35647.1|35803.4|35653.4|35745.6|35595.6|564
1624123200000|2021-06-19 17:20:00|35797.6|35647.6|35833.5|35683.5|35863.4|35713.4|35796.2|35646.2|520
1624123500000|2021-06-19 17:25:00|35833.3|35683.3|35887|35737|35915.4|35765.4|35812.4|35662.4|626
1624123800000|2021-06-19 17:30:00|35886.7|35736.7|35946|35796|35958.8|35808.8|35842.6|35692.6|658
1624124100000|2021-06-19 17:35:00|35946.1|35796.1|35893.7|35743.7|35947.6|35797.6|35853.7|35703.7|656
1624124400000|2021-06-19 17:40:00|35893.6|35743.6|35861.7|35711.7|35893.6|35743.6|35826.3|35676.3|641
1624124700000|2021-06-19 17:45:00|35861|35711|35794.7|35644.7|35861.5|35711.5|35792.9|35642.9|684
1624125000000|2021-06-19 17:50:00|35794.4|35644.4|35869.1|35719.1|35870.1|35720.1|35794.4|35644.4|539
1624125300000|2021-06-19 17:55:00|35870.1|35720.1|35850|35700|35939.2|35789.2|35837.3|35687.3|674
1624125600000|2021-06-19 18:00:00|35851.2|35701.2|35687.1|35537.1|35851.9|35701.9|35664.6|35514.6|735
1624125900000|2021-06-19 18:05:00|35685.4|35535.4|35719.6|35569.6|35781.2|35631.2|35664.6|35514.6|732
1624126200000|2021-06-19 18:10:00|35719.7|35569.7|35770.9|35620.9|35771.8|35621.8|35712.4|35562.4|716
1624126500000|2021-06-19 18:15:00|35771.2|35621.2|35604.1|35454.1|35780.2|35630.2|35544.4|35394.4|679
1624126800000|2021-06-19 18:20:00|35605.3|35455.3|35624|35474|35657.3|35507.3|35581.1|35431.1|672
1624127100000|2021-06-19 18:25:00|35623.8|35473.8|35627.5|35477.5|35665.8|35515.8|35610.1|35460.1|666
1624127400000|2021-06-19 18:30:00|35627.4|35477.4|35547.9|35397.9|35627.4|35477.4|35501.2|35351.2|734
1624127700000|2021-06-19 18:35:00|35548.8|35398.8|35500.1|35350.1|35578.9|35428.9|35472|35322|652
1624128000000|2021-06-19 18:40:00|35500.3|35350.3|35529.6|35379.6|35558.4|35408.4|35487.5|35337.5|663
1624128300000|2021-06-19 18:45:00|35530.5|35380.5|35607.8|35457.8|35617|35467|35530.5|35380.5|653
1624128600000|2021-06-19 18:50:00|35607.9|35457.9|35677.7|35527.7|35730|35580|35595.6|35445.6|620
1624128900000|2021-06-19 18:55:00|35677.3|35527.3|35611.4|35461.4|35679.1|35529.1|35600.6|35450.6|547
1624129200000|2021-06-19 19:00:00|35611.8|35461.8|35685.3|35535.3|35686.6|35536.6|35598.5|35448.5|594
1624129500000|2021-06-19 19:05:00|35684.3|35534.3|35656.1|35506.1|35688.8|35538.8|35603.3|35453.3|588
1624129800000|2021-06-19 19:10:00|35655.6|35505.6|35646.7|35496.7|35659.7|35509.7|35608.7|35458.7|577
1624130100000|2021-06-19 19:15:00|35644.9|35494.9|35705.1|35555.1|35726.6|35576.6|35643.1|35493.1|599
1624130400000|2021-06-19 19:20:00|35704.6|35554.6|36028.5|35878.5|36038.6|35888.6|35702.5|35552.5|745
1624130700000|2021-06-19 19:25:00|36029.9|35879.9|35998.4|35848.4|36089|35939|35995.4|35845.4|655
1624131000000|2021-06-19 19:30:00|35998.6|35848.6|35826.2|35676.2|36001.4|35851.4|35815.7|35665.7|689
1624131300000|2021-06-19 19:35:00|35826.1|35676.1|35940.7|35790.7|35957.9|35807.9|35824.5|35674.5|630
1624131600000|2021-06-19 19:40:00|35938.6|35788.6|35940.4|35790.4|35975.7|35825.7|35902.8|35752.8|595
1624131900000|2021-06-19 19:45:00|35943.5|35793.5|35871.9|35721.9|35949|35799|35842.8|35692.8|604
1624132200000|2021-06-19 19:50:00|35872.9|35722.9|35877.5|35727.5|35896.8|35746.8|35860.8|35710.8|468
1624132500000|2021-06-19 19:55:00|35877.7|35727.7|36024.7|35874.7|36047.8|35897.8|35877.7|35727.7|621
1624132800000|2021-06-19 20:00:00|36025.2|35875.2|36047.9|35897.9|36112|35962|36002.1|35852.1|650
1624133100000|2021-06-19 20:05:00|36043.3|35893.3|36028.9|35878.9|36045.2|35895.2|35985.7|35835.7|671
1624133400000|2021-06-19 20:10:00|36028.7|35878.7|36015.3|35865.3|36052.6|35902.6|35981.9|35831.9|611
1624133700000|2021-06-19 20:15:00|36014.8|35864.8|35967.5|35817.5|36015.6|35865.6|35949.4|35799.4|665
1624134000000|2021-06-19 20:20:00|35967|35817|35971.7|35821.7|36018.3|35868.3|35963.9|35813.9|584
1624134300000|2021-06-19 20:25:00|35973.4|35823.4|35904.3|35754.3|35973.4|35823.4|35846|35696|644
1624134600000|2021-06-19 20:30:00|35903.9|35753.9|35885.4|35735.4|35933.5|35783.5|35838.7|35688.7|582
1624134900000|2021-06-19 20:35:00|35884.3|35734.3|35959.1|35809.1|35961.8|35811.8|35875.7|35725.7|513
1624135200000|2021-06-19 20:40:00|35959.8|35809.8|35984.4|35834.4|36007.7|35857.7|35957.6|35807.6|491
1624135500000|2021-06-19 20:45:00|35983.7|35833.7|36189.6|36039.6|36197|36047|35981.5|35831.5|550
1624135800000|2021-06-19 20:50:00|36189.4|36039.4|36201.5|36051.5|36246.1|36096.1|36172.6|36022.6|647
1624136100000|2021-06-19 20:55:00|36202.9|36052.9|36196.5|36046.5|36280.5|36130.5|36194|36044|593
1624136400000|2021-06-19 21:00:00|36195.8|36045.8|36174.3|36024.3|36221.1|36071.1|36165.5|36015.5|608
1624136700000|2021-06-19 21:05:00|36174.6|36024.6|36183.8|36033.8|36236.2|36086.2|36162|36012|526
1624137000000|2021-06-19 21:10:00|36184.6|36034.6|36175.2|36025.2|36188.1|36038.1|36143.7|35993.7|604
1624137300000|2021-06-19 21:15:00|36175|36025|36108.1|35958.1|36175|36025|36108|35958|517
1624137600000|2021-06-19 21:20:00|36108.6|35958.6|36129.8|35979.8|36157.1|36007.1|36082.7|35932.7|488
1624137900000|2021-06-19 21:25:00|36129.5|35979.5|36120.1|35970.1|36130.2|35980.2|36066.4|35916.4|459
1624138200000|2021-06-19 21:30:00|36120.2|35970.2|36085.6|35935.6|36120.4|35970.4|36069.4|35919.4|424
1624138500000|2021-06-19 21:35:00|36085.5|35935.5|36081.2|35931.2|36091.6|35941.6|36081.2|35931.2|435
1624138800000|2021-06-19 21:40:00|36081.1|35931.1|35987.7|35837.7|36081.1|35931.1|35956.8|35806.8|596
1624139100000|2021-06-19 21:45:00|35987.3|35837.3|36064.2|35914.2|36081.2|35931.2|35953.1|35803.1|673
1624139400000|2021-06-19 21:50:00|36063.2|35913.2|36044.8|35894.8|36112.6|35962.6|36044.3|35894.3|592
1624139700000|2021-06-19 21:55:00|36044.9|35894.9|35945.8|35795.8|36050.4|35900.4|35936.7|35786.7|650
1624140000000|2021-06-19 22:00:00|35945.7|35795.7|35882|35732|35968|35818|35854.1|35704.1|689
1624140300000|2021-06-19 22:05:00|35880.9|35730.9|35813.6|35663.6|35881.5|35731.5|35808.8|35658.8|666
1624140600000|2021-06-19 22:10:00|35813.8|35663.8|35778.6|35628.6|35822|35672|35752.8|35602.8|663
1624140900000|2021-06-19 22:15:00|35779|35629|35799.1|35649.1|35835.5|35685.5|35756.9|35606.9|681
1624141200000|2021-06-19 22:20:00|35799.4|35649.4|35737.8|35587.8|35801.6|35651.6|35684.7|35534.7|632
1624141500000|2021-06-19 22:25:00|35738.3|35588.3|35788.1|35638.1|35795.5|35645.5|35693.1|35543.1|635
1624141800000|2021-06-19 22:30:00|35788.4|35638.4|35750.8|35600.8|35799.4|35649.4|35703.6|35553.6|690
1624142100000|2021-06-19 22:35:00|35751.5|35601.5|35782.8|35632.8|35782.9|35632.9|35716|35566|623
1624142400000|2021-06-19 22:40:00|35782.9|35632.9|35713|35563|35784.1|35634.1|35710.4|35560.4|541
1624142700000|2021-06-19 22:45:00|35713.1|35563.1|35689|35539|35713.2|35563.2|35629.9|35479.9|593
1624143000000|2021-06-19 22:50:00|35688.8|35538.8|35683|35533|35762.9|35612.9|35683|35533|568
1624143300000|2021-06-19 22:55:00|35682.4|35532.4|35640.6|35490.6|35685.5|35535.5|35620.5|35470.5|584
1624143600000|2021-06-19 23:00:00|35640|35490|35603.9|35453.9|35641.4|35491.4|35544.1|35394.1|698
1624143900000|2021-06-19 23:05:00|35603.7|35453.7|35622|35472|35651.7|35501.7|35583.9|35433.9|667
1624144200000|2021-06-19 23:10:00|35622.7|35472.7|35654.3|35504.3|35683.3|35533.3|35581.5|35431.5|697
1624144500000|2021-06-19 23:15:00|35654.4|35504.4|35855.9|35705.9|35863.8|35713.8|35630.7|35480.7|757
1624144800000|2021-06-19 23:20:00|35857.3|35707.3|35814.2|35664.2|35867.7|35717.7|35810.1|35660.1|646
1624145100000|2021-06-19 23:25:00|35814|35664|35726.7|35576.7|35814.3|35664.3|35711|35561|536
1624145400000|2021-06-19 23:30:00|35726.6|35576.6|35587.6|35437.6|35734.1|35584.1|35587.6|35437.6|662
1624145700000|2021-06-19 23:35:00|35588.5|35438.5|35641|35491|35646.1|35496.1|35560|35410|648
1624146000000|2021-06-19 23:40:00|35641.1|35491.1|35617.9|35467.9|35641.1|35491.1|35546.7|35396.7|638
1624146300000|2021-06-19 23:45:00|35618.3|35468.3|35576.2|35426.2|35618.4|35468.4|35503.1|35353.1|673
1624146600000|2021-06-19 23:50:00|35576|35426|35697.5|35547.5|35718.2|35568.2|35566.7|35416.7|639
1624146900000|2021-06-19 23:55:00|35697.1|35547.1|35570.8|35420.8|35698.1|35548.1|35570.6|35420.6|669
1624147200000|2021-06-20 00:00:00|35570.1|35420.1|35694.6|35544.6|35747.6|35597.6|35501.8|35351.8|746
1624147500000|2021-06-20 00:05:00|35695|35545|35434.1|35284.1|35718.7|35568.7|35386.3|35236.3|761
1624147800000|2021-06-20 00:10:00|35431.4|35281.4|35550.3|35400.3|35552|35402|35422|35272|759
1624148100000|2021-06-20 00:15:00|35551.2|35401.2|35373.9|35223.9|35551.2|35401.2|35323.9|35173.9|754
1624148400000|2021-06-20 00:20:00|35374|35224|35355.5|35205.5|35407.8|35257.8|35337.2|35187.2|710
1624148700000|2021-06-20 00:25:00|35351.5|35201.5|35305.7|35155.7|35351.5|35201.5|35243.5|35093.5|744
1624149000000|2021-06-20 00:30:00|35303.9|35153.9|35389.1|35239.1|35425.1|35275.1|35280.5|35130.5|659
1624149300000|2021-06-20 00:35:00|35388.3|35238.3|35422.4|35272.4|35460|35310|35375.3|35225.3|633
1624149600000|2021-06-20 00:40:00|35422.6|35272.6|35396.1|35246.1|35424|35274|35379.8|35229.8|603
1624149900000|2021-06-20 00:45:00|35395.8|35245.8|35445.9|35295.9|35450.1|35300.1|35309.5|35159.5|672
1624150200000|2021-06-20 00:50:00|35445.8|35295.8|35474.6|35324.6|35489.7|35339.7|35437|35287|618
1624150500000|2021-06-20 00:55:00|35474.8|35324.8|35465.6|35315.6|35474.8|35324.8|35411.1|35261.1|573
1624150800000|2021-06-20 01:00:00|35466|35316|35683.1|35533.1|35728|35578|35440.9|35290.9|695
1624151100000|2021-06-20 01:05:00|35683.4|35533.4|35666|35516|35717.6|35567.6|35651.6|35501.6|634
1624151400000|2021-06-20 01:10:00|35666.4|35516.4|35638.5|35488.5|35675.1|35525.1|35623.9|35473.9|554
1624151700000|2021-06-20 01:15:00|35638.6|35488.6|35703.1|35553.1|35731.3|35581.3|35633.2|35483.2|676
1624152000000|2021-06-20 01:20:00|35703.2|35553.2|35794|35644|35794|35644|35690.4|35540.4|612
1624152300000|2021-06-20 01:25:00|35794.1|35644.1|35756.7|35606.7|35800.2|35650.2|35756.5|35606.5|546
1624152600000|2021-06-20 01:30:00|35756.8|35606.8|35754.5|35604.5|35793.1|35643.1|35753.2|35603.2|522
1624152900000|2021-06-20 01:35:00|35755.1|35605.1|35804.6|35654.6|35874|35724|35754.3|35604.3|633
1624153200000|2021-06-20 01:40:00|35806.2|35656.2|35810.7|35660.7|35819.2|35669.2|35778.5|35628.5|542
1624153500000|2021-06-20 01:45:00|35812.2|35662.2|35777.7|35627.7|35813.6|35663.6|35743.7|35593.7|565
1624153800000|2021-06-20 01:50:00|35777.4|35627.4|35709.7|35559.7|35786|35636|35704.3|35554.3|517
1624154100000|2021-06-20 01:55:00|35709.6|35559.6|35715.2|35565.2|35754.2|35604.2|35708.6|35558.6|490
1624154400000|2021-06-20 02:00:00|35716.2|35566.2|35642.4|35492.4|35717.9|35567.9|35623.5|35473.5|502
1624154700000|2021-06-20 02:05:00|35642.6|35492.6|35564.4|35414.4|35652.4|35502.4|35549.3|35399.3|593
1624155000000|2021-06-20 02:10:00|35564.1|35414.1|35586.3|35436.3|35608.3|35458.3|35561|35411|478
1624155300000|2021-06-20 02:15:00|35585.9|35435.9|35475.2|35325.2|35586.7|35436.7|35470.9|35320.9|592
1624155600000|2021-06-20 02:20:00|35474.9|35324.9|35503.6|35353.6|35515.3|35365.3|35456.8|35306.8|593
1624155900000|2021-06-20 02:25:00|35503.5|35353.5|35410.7|35260.7|35503.5|35353.5|35407.4|35257.4|564
1624156200000|2021-06-20 02:30:00|35407.5|35257.5|35483.2|35333.2|35483.8|35333.8|35385.1|35235.1|603
1624156500000|2021-06-20 02:35:00|35482.8|35332.8|35496.7|35346.7|35524.6|35374.6|35452.9|35302.9|490
1624156800000|2021-06-20 02:40:00|35497.2|35347.2|35427.2|35277.2|35506.2|35356.2|35391|35241|649
1624157100000|2021-06-20 02:45:00|35429.8|35279.8|35494.9|35344.9|35496|35346|35408.5|35258.5|597
1624157400000|2021-06-20 02:50:00|35495.3|35345.3|35671.7|35521.7|35678.6|35528.6|35481.6|35331.6|621
1624157700000|2021-06-20 02:55:00|35671.2|35521.2|35693.8|35543.8|35709.1|35559.1|35653.4|35503.4|574
1624158000000|2021-06-20 03:00:00|35693.6|35543.6|35567.9|35417.9|35694.4|35544.4|35550.1|35400.1|619
1624158300000|2021-06-20 03:05:00|35568.5|35418.5|35797.5|35647.5|35807|35657|35568.5|35418.5|692
1624158600000|2021-06-20 03:10:00|35798.1|35648.1|35732.6|35582.6|35798.1|35648.1|35705|35555|641
1624158900000|2021-06-20 03:15:00|35732.4|35582.4|35663.6|35513.6|35734.8|35584.8|35662.7|35512.7|456
1624159200000|2021-06-20 03:20:00|35662.9|35512.9|35688.2|35538.2|35741.9|35591.9|35649.7|35499.7|489
1624159500000|2021-06-20 03:25:00|35688.1|35538.1|35752.7|35602.7|35780.6|35630.6|35686.3|35536.3|553
1624159800000|2021-06-20 03:30:00|35753.7|35603.7|35676.5|35526.5|35753.7|35603.7|35664.4|35514.4|534
1624160100000|2021-06-20 03:35:00|35676|35526|35659.2|35509.2|35687.1|35537.1|35641|35491|467
1624160400000|2021-06-20 03:40:00|35660.2|35510.2|35760.7|35610.7|35777.1|35627.1|35660.1|35510.1|528
1624160700000|2021-06-20 03:45:00|35761.2|35611.2|35740.9|35590.9|35832.5|35682.5|35740.4|35590.4|616
1624161000000|2021-06-20 03:50:00|35741|35591|35711.7|35561.7|35745.3|35595.3|35708.2|35558.2|499
1624161300000|2021-06-20 03:55:00|35711.8|35561.8|35615.6|35465.6|35713.6|35563.6|35606.2|35456.2|655
1624161600000|2021-06-20 04:00:00|35615.5|35465.5|35579.9|35429.9|35615.5|35465.5|35545.1|35395.1|643
1624161900000|2021-06-20 04:05:00|35580.4|35430.4|35713.9|35563.9|35748.4|35598.4|35566|35416|602
1624162200000|2021-06-20 04:10:00|35713.8|35563.8|35691.4|35541.4|35724|35574|35675.7|35525.7|538
1624162500000|2021-06-20 04:15:00|35691.2|35541.2|35796|35646|35810.5|35660.5|35647.9|35497.9|600
1624162800000|2021-06-20 04:20:00|35795.8|35645.8|35727.7|35577.7|35796.8|35646.8|35724.7|35574.7|554
1624163100000|2021-06-20 04:25:00|35728.6|35578.6|35736|35586|35745.1|35595.1|35697.4|35547.4|498
1624163400000|2021-06-20 04:30:00|35736.4|35586.4|35801.8|35651.8|35819.3|35669.3|35736.4|35586.4|558
1624163700000|2021-06-20 04:35:00|35803.3|35653.3|35860.7|35710.7|35920|35770|35801.8|35651.8|697
1624164000000|2021-06-20 04:40:00|35860.1|35710.1|35856.6|35706.6|35916.9|35766.9|35849.8|35699.8|617
1624164300000|2021-06-20 04:45:00|35857.7|35707.7|35843.3|35693.3|35857.7|35707.7|35804.7|35654.7|569
1624164600000|2021-06-20 04:50:00|35843.4|35693.4|35897.4|35747.4|35901.5|35751.5|35830.1|35680.1|623
1624164900000|2021-06-20 04:55:00|35896.8|35746.8|35887.4|35737.4|35954.5|35804.5|35884.2|35734.2|686
1624165200000|2021-06-20 05:00:00|35887.3|35737.3|35866.7|35716.7|35889.7|35739.7|35848.4|35698.4|619
1624165500000|2021-06-20 05:05:00|35867.7|35717.7|35931.6|35781.6|35947.3|35797.3|35867.7|35717.7|594
1624165800000|2021-06-20 05:10:00|35931.8|35781.8|35906.2|35756.2|35936|35786|35901.9|35751.9|388
1624166100000|2021-06-20 05:15:00|35906.7|35756.7|35960.4|35810.4|35964.3|35814.3|35884.1|35734.1|451
1624166400000|2021-06-20 05:20:00|35960.2|35810.2|35922.3|35772.3|35983.7|35833.7|35912.7|35762.7|535
1624166700000|2021-06-20 05:25:00|35924.6|35774.6|35831.9|35681.9|35941.9|35791.9|35831.6|35681.6|550
1624167000000|2021-06-20 05:30:00|35832|35682|35824.7|35674.7|35852.7|35702.7|35801.3|35651.3|556
1624167300000|2021-06-20 05:35:00|35824.9|35674.9|35912.2|35762.2|35914.2|35764.2|35824.9|35674.9|497
1624167600000|2021-06-20 05:40:00|35912.1|35762.1|35851|35701|35912.1|35762.1|35825.6|35675.6|487
1624167900000|2021-06-20 05:45:00|35850.3|35700.3|35823.1|35673.1|35880.8|35730.8|35815.5|35665.5|430
1624168200000|2021-06-20 05:50:00|35822|35672|35821.5|35671.5|35839.9|35689.9|35801.7|35651.7|429
1624168500000|2021-06-20 05:55:00|35822.5|35672.5|35814.7|35664.7|35863.8|35713.8|35813.5|35663.5|473
1624168800000|2021-06-20 06:00:00|35814|35664|35755.3|35605.3|35839.5|35689.5|35744.6|35594.6|619
1624169100000|2021-06-20 06:05:00|35755.2|35605.2|35716.4|35566.4|35776.9|35626.9|35716|35566|499
1624169400000|2021-06-20 06:10:00|35717.3|35567.3|35724.8|35574.8|35734.4|35584.4|35686.6|35536.6|491
1624169700000|2021-06-20 06:15:00|35724.9|35574.9|35639.1|35489.1|35724.9|35574.9|35611.7|35461.7|567
1624170000000|2021-06-20 06:20:00|35639|35489|35652.4|35502.4|35667.5|35517.5|35623.3|35473.3|471
1624170300000|2021-06-20 06:25:00|35652.1|35502.1|35701.7|35551.7|35711.8|35561.8|35648.3|35498.3|457
1624170600000|2021-06-20 06:30:00|35701.6|35551.6|35699.9|35549.9|35727.5|35577.5|35681.8|35531.8|510
1624170900000|2021-06-20 06:35:00|35699.3|35549.3|35769.1|35619.1|35794|35644|35699.3|35549.3|547
1624171200000|2021-06-20 06:40:00|35769|35619|35725.3|35575.3|35777.5|35627.5|35713.7|35563.7|490
1624171500000|2021-06-20 06:45:00|35724.9|35574.9|35646.5|35496.5|35738.1|35588.1|35642.8|35492.8|504
1624171800000|2021-06-20 06:50:00|35647|35497|35605.3|35455.3|35652.5|35502.5|35575|35425|592
1624172100000|2021-06-20 06:55:00|35605.5|35455.5|35586.5|35436.5|35633.4|35483.4|35573.4|35423.4|581
1624172400000|2021-06-20 07:00:00|35585.8|35435.8|35606.8|35456.8|35667.9|35517.9|35579.8|35429.8|583
1624172700000|2021-06-20 07:05:00|35606.7|35456.7|35546.8|35396.8|35614|35464|35531.2|35381.2|639
1624173000000|2021-06-20 07:10:00|35547.1|35397.1|35521.4|35371.4|35568.7|35418.7|35498.5|35348.5|617
1624173300000|2021-06-20 07:15:00|35520.9|35370.9|35548.6|35398.6|35592.5|35442.5|35514.7|35364.7|569
1624173600000|2021-06-20 07:20:00|35549.3|35399.3|35461.7|35311.7|35549.3|35399.3|35452|35302|652
1624173900000|2021-06-20 07:25:00|35461.9|35311.9|35486.2|35336.2|35521.6|35371.6|35461.9|35311.9|614
1624174200000|2021-06-20 07:30:00|35486.5|35336.5|35570|35420|35582.8|35432.8|35479.9|35329.9|571
1624174500000|2021-06-20 07:35:00|35569.8|35419.8|35505.4|35355.4|35575.4|35425.4|35502.6|35352.6|399
1624174800000|2021-06-20 07:40:00|35505.9|35355.9|35496.7|35346.7|35534.1|35384.1|35491.9|35341.9|576
1624175100000|2021-06-20 07:45:00|35496.4|35346.4|35668.5|35518.5|35720.7|35570.7|35491.9|35341.9|629
1624175400000|2021-06-20 07:50:00|35667.8|35517.8|35681.3|35531.3|35699.8|35549.8|35640.3|35490.3|467
1624175700000|2021-06-20 07:55:00|35683.2|35533.2|35725.3|35575.3|35740.5|35590.5|35683.1|35533.1|612
1624176000000|2021-06-20 08:00:00|35724.2|35574.2|35648.2|35498.2|35742.2|35592.2|35625.6|35475.6|608
1624176300000|2021-06-20 08:05:00|35648.3|35498.3|35738.5|35588.5|35752.1|35602.1|35647.8|35497.8|542
1624176600000|2021-06-20 08:10:00|35738.4|35588.4|35686.4|35536.4|35742.9|35592.9|35681.3|35531.3|535
1624176900000|2021-06-20 08:15:00|35679.5|35529.5|35646.9|35496.9|35679.7|35529.7|35633|35483|527
1624177200000|2021-06-20 08:20:00|35647.8|35497.8|35534.2|35384.2|35678.4|35528.4|35529.1|35379.1|533
1624177500000|2021-06-20 08:25:00|35532.8|35382.8|35571.4|35421.4|35572.2|35422.2|35512.8|35362.8|536
1624177800000|2021-06-20 08:30:00|35571.3|35421.3|35546.9|35396.9|35571.3|35421.3|35501.7|35351.7|559
1624178100000|2021-06-20 08:35:00|35546.8|35396.8|35456.6|35306.6|35561.5|35411.5|35456.6|35306.6|520
1624178400000|2021-06-20 08:40:00|35453.1|35303.1|35422.8|35272.8|35489|35339|35398.8|35248.8|651
1624178700000|2021-06-20 08:45:00|35422.7|35272.7|35378.6|35228.6|35439|35289|35358.9|35208.9|649
1624179000000|2021-06-20 08:50:00|35378.9|35228.9|35402|35252|35421.8|35271.8|35370.7|35220.7|542
1624179300000|2021-06-20 08:55:00|35402.3|35252.3|35405.9|35255.9|35465|35315|35394.1|35244.1|572
1624179600000|2021-06-20 09:00:00|35406.1|35256.1|35425.9|35275.9|35440.5|35290.5|35377.3|35227.3|451
1624179900000|2021-06-20 09:05:00|35425.4|35275.4|35221.8|35071.8|35425.4|35275.4|35204.7|35054.7|675
1624180200000|2021-06-20 09:10:00|35222.7|35072.7|35303.1|35153.1|35303.6|35153.6|35218.6|35068.6|611
1624180500000|2021-06-20 09:15:00|35303.8|35153.8|35325.3|35175.3|35334.2|35184.2|35280.1|35130.1|540
1624180800000|2021-06-20 09:20:00|35325.4|35175.4|35323.3|35173.3|35347.8|35197.8|35316.7|35166.7|461
1624181100000|2021-06-20 09:25:00|35324.5|35174.5|35403.1|35253.1|35417.5|35267.5|35324.5|35174.5|615
1624181400000|2021-06-20 09:30:00|35403.2|35253.2|35416.2|35266.2|35454.9|35304.9|35355.8|35205.8|583
1624181700000|2021-06-20 09:35:00|35416.4|35266.4|35364|35214|35439.3|35289.3|35364|35214|503
1624182000000|2021-06-20 09:40:00|35363.8|35213.8|35324.3|35174.3|35385.1|35235.1|35308.3|35158.3|511
1624182300000|2021-06-20 09:45:00|35324.4|35174.4|35329.7|35179.7|35352.6|35202.6|35322.4|35172.4|458
1624182600000|2021-06-20 09:50:00|35328.8|35178.8|35074.5|34924.5|35330|35180|34999.7|34849.7|699
1624182900000|2021-06-20 09:55:00|35073.5|34923.5|35066.7|34916.7|35084.9|34934.9|34978.6|34828.6|760
1624183200000|2021-06-20 10:00:00|35067|34917|34977.7|34827.7|35088.6|34938.6|34976.2|34826.2|704
1624183500000|2021-06-20 10:05:00|34977.2|34827.2|34558.3|34408.3|34978|34828|34406.8|34256.8|814
1624183800000|2021-06-20 10:10:00|34558.4|34408.4|34466.3|34316.3|34574.3|34424.3|34288.3|34138.3|819
1624184100000|2021-06-20 10:15:00|34467.9|34317.9|34439.4|34289.4|34483.4|34333.4|34361.7|34211.7|780
1624184400000|2021-06-20 10:20:00|34440.1|34290.1|34096.8|33946.8|34442.3|34292.3|34043.8|33893.8|802
1624184700000|2021-06-20 10:25:00|34094.6|33944.6|34174.2|34024.2|34203.7|34053.7|33872.3|33722.3|817
1624185000000|2021-06-20 10:30:00|34173.1|34023.1|34170|34020|34254|34104|34049.2|33899.2|799
1624185300000|2021-06-20 10:35:00|34169.1|34019.1|34202.7|34052.7|34227.3|34077.3|34094.5|33944.5|753
1624185600000|2021-06-20 10:40:00|34203.1|34053.1|34306.3|34156.3|34354.1|34204.1|34203.1|34053.1|734
1624185900000|2021-06-20 10:45:00|34305.6|34155.6|34195.9|34045.9|34349.5|34199.5|34177.8|34027.8|741
1624186200000|2021-06-20 10:50:00|34195.7|34045.7|34156.9|34006.9|34219.8|34069.8|34024.5|33874.5|727
1624186500000|2021-06-20 10:55:00|34160.1|34010.1|34175.5|34025.5|34193.9|34043.9|34076|33926|716
1624186800000|2021-06-20 11:00:00|34175.9|34025.9|34169.1|34019.1|34181.7|34031.7|34001.8|33851.8|761
1624187100000|2021-06-20 11:05:00|34169.2|34019.2|34173.5|34023.5|34200.5|34050.5|34090.1|33940.1|649
1624187400000|2021-06-20 11:10:00|34178.5|34028.5|34260.4|34110.4|34348.2|34198.2|34177.9|34027.9|700
1624187700000|2021-06-20 11:15:00|34260.5|34110.5|34142.1|33992.1|34260.9|34110.9|34087.3|33937.3|712
1624188000000|2021-06-20 11:20:00|34142|33992|34016.3|33866.3|34171.7|34021.7|34009.8|33859.8|685
1624188300000|2021-06-20 11:25:00|34016.1|33866.1|34029.4|33879.4|34112.5|33962.5|34013.6|33863.6|697
1624188600000|2021-06-20 11:30:00|34036.5|33886.5|33887|33737|34036.5|33886.5|33872.5|33722.5|772
1624188900000|2021-06-20 11:35:00|33887.1|33737.1|34015.8|33865.8|34122.8|33972.8|33887.1|33737.1|764
1624189200000|2021-06-20 11:40:00|34015.7|33865.7|34057.5|33907.5|34255|34105|34015.2|33865.2|711
1624189500000|2021-06-20 11:45:00|34055.7|33905.7|33949.8|33799.8|34120.7|33970.7|33933.1|33783.1|721
1624189800000|2021-06-20 11:50:00|33949.1|33799.1|34017.8|33867.8|34025.8|33875.8|33949.1|33799.1|702
1624190100000|2021-06-20 11:55:00|34018.3|33868.3|33969.9|33819.9|34053.1|33903.1|33968.5|33818.5|635
1624190400000|2021-06-20 12:00:00|33970.1|33820.1|33899.7|33749.7|34074.4|33924.4|33898.3|33748.3|780
1624190700000|2021-06-20 12:05:00|33907.9|33757.9|33688.8|33538.8|33907.9|33757.9|33583.7|33433.7|813
1624191000000|2021-06-20 12:10:00|33689.3|33539.3|33677.7|33527.7|33805.6|33655.6|33649.9|33499.9|772
1624191300000|2021-06-20 12:15:00|33677.3|33527.3|33592.7|33442.7|33771.3|33621.3|33575.3|33425.3|789
1624191600000|2021-06-20 12:20:00|33588.8|33438.8|33525.1|33375.1|33609.7|33459.7|33450.7|33300.7|805
1624191900000|2021-06-20 12:25:00|33511.4|33361.4|33564.7|33414.7|33583.6|33433.6|33478.7|33328.7|728
1624192200000|2021-06-20 12:30:00|33564.8|33414.8|33720.1|33570.1|33754.8|33604.8|33538.2|33388.2|759
1624192500000|2021-06-20 12:35:00|33720.8|33570.8|33705.2|33555.2|33789.5|33639.5|33682.9|33532.9|699
1624192800000|2021-06-20 12:40:00|33705.1|33555.1|33722.4|33572.4|33754.3|33604.3|33696.6|33546.6|665
1624193100000|2021-06-20 12:45:00|33722.7|33572.7|33857.5|33707.5|33875.1|33725.1|33713.4|33563.4|725
1624193400000|2021-06-20 12:50:00|33858.1|33708.1|34055.3|33905.3|34063.8|33913.8|33850.2|33700.2|701
1624193700000|2021-06-20 12:55:00|34067.4|33917.4|33998.3|33848.3|34068|33918|33947.5|33797.5|718
1624194000000|2021-06-20 13:00:00|34000.2|33850.2|34162.6|34012.6|34162.6|34012.6|33960.3|33810.3|749
1624194300000|2021-06-20 13:05:00|34162.2|34012.2|34223.7|34073.7|34288.1|34138.1|34154.7|34004.7|749
1624194600000|2021-06-20 13:10:00|34223|34073|34210.9|34060.9|34225.8|34075.8|34187.4|34037.4|706
1624194900000|2021-06-20 13:15:00|34210.5|34060.5|34098|33948|34210.6|34060.6|34071.5|33921.5|749
1624195200000|2021-06-20 13:20:00|34097.8|33947.8|34019.9|33869.9|34098.4|33948.4|33911.3|33761.3|741
1624195500000|2021-06-20 13:25:00|34018.2|33868.2|33963|33813|34018.2|33868.2|33939|33789|636
1624195800000|2021-06-20 13:30:00|33963.2|33813.2|34010.2|33860.2|34105.8|33955.8|33963.1|33813.1|731
1624196100000|2021-06-20 13:35:00|34010.4|33860.4|34090.8|33940.8|34097.7|33947.7|34005.7|33855.7|739
1624196400000|2021-06-20 13:40:00|34089.8|33939.8|34091.4|33941.4|34146.5|33996.5|34054.9|33904.9|732
1624196700000|2021-06-20 13:45:00|34089.7|33939.7|34140.1|33990.1|34159.8|34009.8|34078.9|33928.9|676
1624197000000|2021-06-20 13:50:00|34140.4|33990.4|34130.1|33980.1|34183.9|34033.9|34129.2|33979.2|695
1624197300000|2021-06-20 13:55:00|34130|33980|33994.2|33844.2|34133.2|33983.2|33976.1|33826.1|759
1624197600000|2021-06-20 14:00:00|33994|33844|33944.3|33794.3|33994|33844|33814.9|33664.9|752
1624197900000|2021-06-20 14:05:00|33944.4|33794.4|34121.1|33971.1|34149.2|33999.2|33936.1|33786.1|740
1624198200000|2021-06-20 14:10:00|34121|33971|34193.8|34043.8|34236.7|34086.7|34091.8|33941.8|749
1624198500000|2021-06-20 14:15:00|34194.1|34044.1|34258.4|34108.4|34328.3|34178.3|34167.4|34017.4|727
1624198800000|2021-06-20 14:20:00|34257.7|34107.7|34241.2|34091.2|34286.1|34136.1|34236.8|34086.8|686
1624199100000|2021-06-20 14:25:00|34242.2|34092.2|34218.6|34068.6|34259.2|34109.2|34190.8|34040.8|707
1624199400000|2021-06-20 14:30:00|34218.2|34068.2|34258.3|34108.3|34275.8|34125.8|34184.6|34034.6|720
1624199700000|2021-06-20 14:35:00|34258|34108|34219.3|34069.3|34289.7|34139.7|34213.4|34063.4|693
1624200000000|2021-06-20 14:40:00|34217.6|34067.6|34257.3|34107.3|34263.1|34113.1|34211.4|34061.4|658
1624200300000|2021-06-20 14:45:00|34257.4|34107.4|34215.8|34065.8|34273.2|34123.2|34191.3|34041.3|663
1624200600000|2021-06-20 14:50:00|34216.1|34066.1|34255.4|34105.4|34271.5|34121.5|34201.1|34051.1|671
1624200900000|2021-06-20 14:55:00|34253.1|34103.1|34384.8|34234.8|34384.8|34234.8|34235.4|34085.4|703
1624201200000|2021-06-20 15:00:00|34385.6|34235.6|34483.8|34333.8|34519|34369|34385.6|34235.6|779
1624201500000|2021-06-20 15:05:00|34484|34334|34522.1|34372.1|34546.5|34396.5|34445.2|34295.2|733
1624201800000|2021-06-20 15:10:00|34522.4|34372.4|34544.1|34394.1|34572.8|34422.8|34472.1|34322.1|738
1624202100000|2021-06-20 15:15:00|34544.4|34394.4|34649.6|34499.6|34650.3|34500.3|34491.2|34341.2|754
1624202400000|2021-06-20 15:20:00|34649.5|34499.5|34538.4|34388.4|34649.9|34499.9|34530.3|34380.3|715
1624202700000|2021-06-20 15:25:00|34539.6|34389.6|34597|34447|34597|34447|34533|34383|698
1624203000000|2021-06-20 15:30:00|34597.5|34447.5|34708.6|34558.6|34737.5|34587.5|34561|34411|731
1624203300000|2021-06-20 15:35:00|34708.7|34558.7|34619.9|34469.9|34739.3|34589.3|34618.8|34468.8|709
1624203600000|2021-06-20 15:40:00|34620.6|34470.6|34565.5|34415.5|34638.2|34488.2|34563.2|34413.2|684
1624203900000|2021-06-20 15:45:00|34565.1|34415.1|34475.5|34325.5|34621.2|34471.2|34468.4|34318.4|711
1624204200000|2021-06-20 15:50:00|34475.7|34325.7|34505.8|34355.8|34524.5|34374.5|34459.9|34309.9|681
1624204500000|2021-06-20 15:55:00|34505.7|34355.7|34512.7|34362.7|34556.4|34406.4|34480.5|34330.5|668
1624204800000|2021-06-20 16:00:00|34512.6|34362.6|34453.9|34303.9|34640.4|34490.4|34415.4|34265.4|745
1624205100000|2021-06-20 16:05:00|34455.4|34305.4|34557.7|34407.7|34560.2|34410.2|34455.4|34305.4|711
1624205400000|2021-06-20 16:10:00|34557.8|34407.8|34634.8|34484.8|34683.6|34533.6|34557.5|34407.5|711
1624205700000|2021-06-20 16:15:00|34633.7|34483.7|34680.3|34530.3|34689.5|34539.5|34567.8|34417.8|677
1624206000000|2021-06-20 16:20:00|34680.4|34530.4|34648.4|34498.4|34701.7|34551.7|34637.6|34487.6|637
1624206300000|2021-06-20 16:25:00|34648.3|34498.3|34706.8|34556.8|34756.8|34606.8|34642.8|34492.8|692
1624206600000|2021-06-20 16:30:00|34707|34557|34676.4|34526.4|34717.4|34567.4|34664|34514|595
1624206900000|2021-06-20 16:35:00|34676.2|34526.2|34589.3|34439.3|34705.3|34555.3|34589.3|34439.3|582
1624207200000|2021-06-20 16:40:00|34589.2|34439.2|34602.3|34452.3|34648.7|34498.7|34588.1|34438.1|664
1624207500000|2021-06-20 16:45:00|34602.8|34452.8|34555.2|34405.2|34619.2|34469.2|34546.9|34396.9|679
1624207800000|2021-06-20 16:50:00|34555.4|34405.4|34577.6|34427.6|34615.4|34465.4|34555.4|34405.4|603
1624208100000|2021-06-20 16:55:00|34577.7|34427.7|34658.7|34508.7|34686.2|34536.2|34573.8|34423.8|645
1624208400000|2021-06-20 17:00:00|34659|34509|34594.4|34444.4|34695.8|34545.8|34585.9|34435.9|605
1624208700000|2021-06-20 17:05:00|34593.9|34443.9|34650.4|34500.4|34659.8|34509.8|34591.5|34441.5|641
1624209000000|2021-06-20 17:10:00|34650.6|34500.6|34751.5|34601.5|34757|34607|34650.2|34500.2|695
1624209300000|2021-06-20 17:15:00|34751.9|34601.9|34807.5|34657.5|34833.8|34683.8|34749.8|34599.8|716
1624209600000|2021-06-20 17:20:00|34808.1|34658.1|34748.7|34598.7|34826.1|34676.1|34742.8|34592.8|711
1624209900000|2021-06-20 17:25:00|34749|34599|34812.3|34662.3|34821.8|34671.8|34746.2|34596.2|658
1624210200000|2021-06-20 17:30:00|34811.6|34661.6|34802.9|34652.9|34865.8|34715.8|34787.4|34637.4|664
1624210500000|2021-06-20 17:35:00|34802.3|34652.3|34771.8|34621.8|34831|34681|34765.4|34615.4|635
1624210800000|2021-06-20 17:40:00|34772.6|34622.6|34743.5|34593.5|34785.7|34635.7|34733.4|34583.4|633
1624211100000|2021-06-20 17:45:00|34743.8|34593.8|34708.1|34558.1|34766.4|34616.4|34690.8|34540.8|633
1624211400000|2021-06-20 17:50:00|34708|34558|34608.2|34458.2|34710.6|34560.6|34528.6|34378.6|730
1624211700000|2021-06-20 17:55:00|34608.3|34458.3|34665.5|34515.5|34700.5|34550.5|34608.3|34458.3|697
1624212000000|2021-06-20 18:00:00|34666.8|34516.8|34803.2|34653.2|34848|34698|34663.7|34513.7|675
1624212300000|2021-06-20 18:05:00|34803.8|34653.8|34720.1|34570.1|34827.9|34677.9|34719.1|34569.1|637
1624212600000|2021-06-20 18:10:00|34719.4|34569.4|34720.7|34570.7|34756.2|34606.2|34701.8|34551.8|658
1624212900000|2021-06-20 18:15:00|34720.1|34570.1|34812.1|34662.1|34826.9|34676.9|34719.4|34569.4|653
1624213200000|2021-06-20 18:20:00|34813|34663|34876|34726|34886.8|34736.8|34806|34656|628
1624213500000|2021-06-20 18:25:00|34876.9|34726.9|34896.8|34746.8|34896.8|34746.8|34826.6|34676.6|624
1624213800000|2021-06-20 18:30:00|34896.9|34746.9|34855.2|34705.2|34900.7|34750.7|34845.2|34695.2|673
1624214100000|2021-06-20 18:35:00|34854.6|34704.6|34988.6|34838.6|35009.7|34859.7|34841.6|34691.6|734
1624214400000|2021-06-20 18:40:00|34989.3|34839.3|34952.8|34802.8|35003.3|34853.3|34952.8|34802.8|709
1624214700000|2021-06-20 18:45:00|34953.9|34803.9|34937.3|34787.3|34979.4|34829.4|34922.7|34772.7|683
1624215000000|2021-06-20 18:50:00|34937.5|34787.5|34972.5|34822.5|34973.9|34823.9|34913.2|34763.2|672
1624215300000|2021-06-20 18:55:00|34972.6|34822.6|35026.1|34876.1|35059.8|34909.8|34961.6|34811.6|690
1624215600000|2021-06-20 19:00:00|35026.2|34876.2|35054.3|34904.3|35195.1|35045.1|35026.2|34876.2|740
1624215900000|2021-06-20 19:05:00|35053.5|34903.5|34951.3|34801.3|35066.9|34916.9|34948.6|34798.6|727
1624216200000|2021-06-20 19:10:00|34952.4|34802.4|34991.1|34841.1|34996.4|34846.4|34934.4|34784.4|667
1624216500000|2021-06-20 19:15:00|34990.5|34840.5|35078.9|34928.9|35088.2|34938.2|34989|34839|637
1624216800000|2021-06-20 19:20:00|35079.4|34929.4|35139.2|34989.2|35139.7|34989.7|35030.5|34880.5|604
1624217100000|2021-06-20 19:25:00|35141.2|34991.2|35195.7|35045.7|35219.2|35069.2|35112.5|34962.5|687
1624217400000|2021-06-20 19:30:00|35195.6|35045.6|35421.4|35271.4|35481.1|35331.1|35143|34993|745
1624217700000|2021-06-20 19:35:00|35421.1|35271.1|35619.4|35469.4|35716.5|35566.5|35375.6|35225.6|797
1624218000000|2021-06-20 19:40:00|35620.8|35470.8|35593.9|35443.9|35646.2|35496.2|35539.3|35389.3|749
1624218300000|2021-06-20 19:45:00|35594.6|35444.6|35506.4|35356.4|35628.6|35478.6|35463.9|35313.9|741
1624218600000|2021-06-20 19:50:00|35506.5|35356.5|35463.9|35313.9|35520.4|35370.4|35435.5|35285.5|709
1624218900000|2021-06-20 19:55:00|35464.7|35314.7|35582.3|35402.3|35586.4|35406.4|35438.4|35288.4|706
1624219200000|2021-06-20 20:00:00|35584.9|35404.9|35515|35335|35655.2|35475.2|35482.1|35302.1|712
1624219500000|2021-06-20 20:05:00|35515.4|35335.4|35691.2|35511.2|35703.1|35523.1|35515.4|35335.4|714
1624219800000|2021-06-20 20:10:00|35691.4|35511.4|35923.4|35743.4|35993.1|35813.1|35691.4|35511.4|786
1624220100000|2021-06-20 20:15:00|35923.8|35743.8|35885|35705|36078|35898|35870.6|35690.6|792
1624220400000|2021-06-20 20:20:00|35885.9|35705.9|35977.4|35797.4|35993.3|35813.3|35833.1|35653.1|781
1624220700000|2021-06-20 20:25:00|35977.7|35797.7|36034.6|35854.6|36061.8|35881.8|35899.6|35719.6|762
1624221000000|2021-06-20 20:30:00|36035.9|35855.9|36025.7|35845.7|36209|36029|35996|35816|742
1624221300000|2021-06-20 20:35:00|36026.3|35846.3|35918|35738|36038|35858|35885.5|35705.5|728
1624221600000|2021-06-20 20:40:00|35919.1|35739.1|35923.3|35743.3|36009.8|35829.8|35889.5|35709.5|676
1624221900000|2021-06-20 20:45:00|35931.3|35751.3|35888.3|35708.3|36032|35852|35884.3|35704.3|716
1624222200000|2021-06-20 20:50:00|35888.5|35708.5|35863.6|35683.6|35962|35782|35846.9|35666.9|678
1624222500000|2021-06-20 20:55:00|35862.5|35682.5|35919|35739|36001.2|35821.2|35856.6|35676.6|697
1624222800000|2021-06-20 21:00:00|35919.5|35739.5|35851.5|35671.5|35984.1|35804.1|35851.5|35671.5|626
1624223100000|2021-06-20 21:05:00|35859.5|35679.5|35694.3|35514.3|35859.5|35679.5|35662.9|35482.9|663
1624223400000|2021-06-20 21:10:00|35694.6|35514.6|35714.3|35534.3|35736.2|35556.2|35631|35451|597
1624223700000|2021-06-20 21:15:00|35713.5|35533.5|35753.9|35573.9|35793.4|35613.4|35713.5|35533.5|567
1624224000000|2021-06-20 21:20:00|35753.6|35573.6|35779.7|35599.7|35779.7|35599.7|35687|35507|568
1624224300000|2021-06-20 21:25:00|35780.1|35600.1|35802|35652|35847|35697|35763.4|35583.4|590
1624224600000|2021-06-20 21:30:00|35802.6|35652.6|35890.2|35740.2|35923.6|35773.6|35802.3|35652.3|646
1624224900000|2021-06-20 21:35:00|35888.5|35738.5|35771.9|35621.9|35888.9|35738.9|35718.4|35568.4|749
1624225200000|2021-06-20 21:40:00|35772.1|35622.1|35735.7|35585.7|35778.7|35628.7|35701.6|35551.6|663
1624225500000|2021-06-20 21:45:00|35736.3|35586.3|35671.1|35521.1|35761.1|35611.1|35668.3|35518.3|757
1624225800000|2021-06-20 21:50:00|35670.2|35520.2|35661.4|35511.4|35680.1|35530.1|35606.9|35456.9|707
1624226100000|2021-06-20 21:55:00|35661.5|35511.5|35616.1|35466.1|35670|35520|35615.2|35465.2|651
1624226400000|2021-06-20 22:00:00|35618.5|35468.5|35682.1|35532.1|35737.2|35587.2|35618.5|35468.5|681
1624226700000|2021-06-20 22:05:00|35683.4|35533.4|35639.2|35489.2|35731.4|35581.4|35636|35486|636
1624227000000|2021-06-20 22:10:00|35633.9|35483.9|35536.3|35386.3|35659.3|35509.3|35505.7|35355.7|700
1624227300000|2021-06-20 22:15:00|35536.7|35386.7|35654|35504|35659.7|35509.7|35532.1|35382.1|637
1624227600000|2021-06-20 22:20:00|35654.1|35504.1|35550.6|35400.6|35659.9|35509.9|35544.5|35394.5|603
1624227900000|2021-06-20 22:25:00|35548.9|35398.9|35587.8|35437.8|35625.6|35475.6|35543|35393|566
1624228200000|2021-06-20 22:30:00|35587.7|35437.7|35684.7|35534.7|35775.3|35625.3|35581|35431|591
1624228500000|2021-06-20 22:35:00|35685.2|35535.2|35786|35636|35807.1|35657.1|35656.4|35506.4|518
1624228800000|2021-06-20 22:40:00|35786.5|35636.5|35778.2|35628.2|35813.7|35663.7|35759.6|35609.6|643
1624229100000|2021-06-20 22:45:00|35778.3|35628.3|35727.5|35577.5|35858.2|35708.2|35727.5|35577.5|646
1624229400000|2021-06-20 22:50:00|35728.7|35578.7|35800|35650|35815.3|35665.3|35710.1|35560.1|620
1624229700000|2021-06-20 22:55:00|35799.8|35649.8|35726.3|35576.3|35817.1|35667.1|35726.2|35576.2|601
1624230000000|2021-06-20 23:00:00|35726.4|35576.4|35603.6|35453.6|35765.5|35615.5|35598.9|35448.9|588
1624230300000|2021-06-20 23:05:00|35602.7|35452.7|35645.8|35495.8|35664|35514|35598.2|35448.2|665
1624230600000|2021-06-20 23:10:00|35647.5|35497.5|35750.5|35600.5|35783.8|35633.8|35638.5|35488.5|669
1624230900000|2021-06-20 23:15:00|35750|35600|35750.9|35600.9|35794.3|35644.3|35750|35600|578
1624231200000|2021-06-20 23:20:00|35745.9|35595.9|35675.9|35525.9|35764|35614|35657.4|35507.4|656
1624231500000|2021-06-20 23:25:00|35675.8|35525.8|35682.8|35532.8|35754.5|35604.5|35675.2|35525.2|552
1624231800000|2021-06-20 23:30:00|35676.3|35526.3|35709.6|35559.6|35748.1|35598.1|35646.2|35496.2|571
1624232100000|2021-06-20 23:35:00|35709.7|35559.7|35570.6|35420.6|35713.7|35563.7|35552.9|35402.9|584
1624232400000|2021-06-20 23:40:00|35570.3|35420.3|35610.1|35460.1|35617.4|35467.4|35536.4|35386.4|458
1624232700000|2021-06-20 23:45:00|35608|35458|35747.2|35597.2|35754.9|35604.9|35594.4|35444.4|542
1624233000000|2021-06-20 23:50:00|35741.2|35591.2|35719.8|35569.8|35776.4|35626.4|35719.2|35569.2|544
1624233300000|2021-06-20 23:55:00|35719.7|35569.7|35681.3|35531.3|35771.8|35621.8|35661.1|35511.1|523
1624233600000|2021-06-21 00:00:00|35681.1|35531.1|35601.6|35451.6|35813.2|35663.2|35593.6|35443.6|756
1624233900000|2021-06-21 00:05:00|35596.4|35446.4|35474.7|35324.7|35627.2|35477.2|35447.1|35297.1|689
1624234200000|2021-06-21 00:10:00|35474.5|35324.5|35475.7|35325.7|35536.3|35386.3|35457.8|35307.8|644
1624234500000|2021-06-21 00:15:00|35474.9|35324.9|35344.9|35194.9|35512.4|35362.4|35338.3|35188.3|678
1624234800000|2021-06-21 00:20:00|35343|35193|35442.9|35292.9|35443|35293|35338.4|35188.4|546
1624235100000|2021-06-21 00:25:00|35443.9|35293.9|35424.6|35274.6|35489.9|35339.9|35413.7|35263.7|492
1624235400000|2021-06-21 00:30:00|35425.3|35275.3|35410.1|35260.1|35459.3|35309.3|35371.1|35221.1|643
1624235700000|2021-06-21 00:35:00|35411.9|35261.9|35468.8|35318.8|35490|35340|35401.3|35251.3|550
1624236000000|2021-06-21 00:40:00|35469.2|35319.2|35452.1|35302.1|35519.8|35369.8|35452.1|35302.1|533
1624236300000|2021-06-21 00:45:00|35451.3|35301.3|35517.5|35367.5|35548.4|35398.4|35434.6|35284.6|562
1624236600000|2021-06-21 00:50:00|35513.9|35363.9|35576|35426|35595|35445|35500.3|35350.3|560
1624236900000|2021-06-21 00:55:00|35575|35425|35642.6|35492.6|35657.6|35507.6|35544.3|35394.3|662
1624237200000|2021-06-21 01:00:00|35644.8|35494.8|35599|35449|35692|35542|35598|35448|621
1624237500000|2021-06-21 01:05:00|35598.2|35448.2|35534.4|35384.4|35602.9|35452.9|35525.4|35375.4|490
1624237800000|2021-06-21 01:10:00|35534.2|35384.2|35485.5|35335.5|35539.3|35389.3|35479.4|35329.4|574
1624238100000|2021-06-21 01:15:00|35485.1|35335.1|35402.5|35252.5|35485.1|35335.1|35402.5|35252.5|521
1624238400000|2021-06-21 01:20:00|35404.3|35254.3|35433.6|35283.6|35497.3|35347.3|35403.2|35253.2|613
1624238700000|2021-06-21 01:25:00|35430.8|35280.8|35457.2|35307.2|35517.9|35367.9|35428.9|35278.9|565
1624239000000|2021-06-21 01:30:00|35458|35308|35537.8|35387.8|35552.1|35402.1|35453.2|35303.2|501
1624239300000|2021-06-21 01:35:00|35539.6|35389.6|35370.9|35220.9|35539.6|35389.6|35357.6|35207.6|527
1624239600000|2021-06-21 01:40:00|35363.8|35213.8|35330.6|35180.6|35385.1|35235.1|35310.8|35160.8|592
1624239900000|2021-06-21 01:45:00|35330.1|35180.1|35354.5|35204.5|35399.2|35249.2|35325.1|35175.1|613
1624240200000|2021-06-21 01:50:00|35356|35206|35419|35269|35461|35311|35354.2|35204.2|629
1624240500000|2021-06-21 01:55:00|35419.9|35269.9|35363.8|35213.8|35437.1|35287.1|35329.1|35179.1|602
1624240800000|2021-06-21 02:00:00|35362.1|35212.1|35442.9|35292.9|35481.6|35331.6|35362.1|35212.1|659
1624241100000|2021-06-21 02:05:00|35445|35295|35483.8|35333.8|35531.1|35381.1|35441.9|35291.9|584
1624241400000|2021-06-21 02:10:00|35491|35341|35377.8|35227.8|35492.2|35342.2|35368.7|35218.7|629
1624241700000|2021-06-21 02:15:00|35378|35228|35364|35214|35380.1|35230.1|35303.3|35153.3|559
1624242000000|2021-06-21 02:20:00|35370.4|35220.4|35452.1|35302.1|35490.3|35340.3|35366.6|35216.6|552
1624242300000|2021-06-21 02:25:00|35437|35287|35295.6|35145.6|35456.4|35306.4|35292|35142|556
1624242600000|2021-06-21 02:30:00|35292.9|35142.9|35234|35084|35321.7|35171.7|35190|35040|575
1624242900000|2021-06-21 02:35:00|35235.9|35085.9|35189.9|35039.9|35284.4|35134.4|35176.5|35026.5|601
1624243200000|2021-06-21 02:40:00|35191|35041|35073.6|34923.6|35192.6|35042.6|35068.1|34918.1|656
1624243500000|2021-06-21 02:45:00|35073.1|34923.1|35039.5|34889.5|35076.8|34926.8|34990.3|34840.3|586
1624243800000|2021-06-21 02:50:00|35040|34890|35106.4|34956.4|35111.6|34961.6|35040|34890|637
1624244100000|2021-06-21 02:55:00|35106.5|34956.5|35213.6|35063.6|35222|35072|35101.4|34951.4|602
1624244400000|2021-06-21 03:00:00|35211.8|35061.8|35141.3|34991.3|35218.4|35068.4|35114.4|34964.4|528
1624244700000|2021-06-21 03:05:00|35141.1|34991.1|35091.3|34941.3|35155.8|35005.8|35003.7|34853.7|511
1624245000000|2021-06-21 03:10:00|35094.2|34944.2|35127.2|34977.2|35151.4|35001.4|35041.7|34891.7|542
1624245300000|2021-06-21 03:15:00|35127.1|34977.1|35139.3|34989.3|35166.7|35016.7|35068.5|34918.5|503
1624245600000|2021-06-21 03:20:00|35141.7|34991.7|35098.9|34948.9|35171.9|35021.9|35098.3|34948.3|391
1624245900000|2021-06-21 03:25:00|35099.2|34949.2|35071.3|34921.3|35140.7|34990.7|35032.6|34882.6|433
1624246200000|2021-06-21 03:30:00|35072|34922|34948.9|34798.9|35125.8|34975.8|34933.6|34783.6|594
1624246500000|2021-06-21 03:35:00|34949.9|34799.9|34902.4|34752.4|34987.4|34837.4|34897.6|34747.6|546
1624246800000|2021-06-21 03:40:00|34903|34753|34841.7|34691.7|34903.5|34753.5|34807.9|34657.9|611
1624247100000|2021-06-21 03:45:00|34843.6|34693.6|34747.5|34597.5|34894.8|34744.8|34701.7|34551.7|679
1624247400000|2021-06-21 03:50:00|34747.2|34597.2|34779.9|34629.9|34818.8|34668.8|34706.2|34556.2|654
1624247700000|2021-06-21 03:55:00|34778.6|34628.6|34730|34580|34833.2|34683.2|34727.2|34577.2|522
1624248000000|2021-06-21 04:00:00|34729.6|34579.6|34604.9|34454.9|34783.9|34633.9|34566.7|34416.7|684
1624248300000|2021-06-21 04:05:00|34604.8|34454.8|34387.9|34237.9|34629.7|34479.7|34387.9|34237.9|742
1624248600000|2021-06-21 04:10:00|34387.8|34237.8|34272.3|34122.3|34493.8|34343.8|34269.7|34119.7|723
1624248900000|2021-06-21 04:15:00|34280|34130|34283.8|34133.8|34402.2|34252.2|34182.4|34032.4|720
1624249200000|2021-06-21 04:20:00|34285.4|34135.4|34321.4|34171.4|34351.4|34201.4|34168.3|34018.3|751
1624249500000|2021-06-21 04:25:00|34321.9|34171.9|34246.4|34096.4|34332.2|34182.2|34164.4|34014.4|734
1624249800000|2021-06-21 04:30:00|34246|34096|34226.7|34076.7|34321|34171|34187.4|34037.4|700
1624250100000|2021-06-21 04:35:00|34227|34077|33988.9|33838.9|34287.6|34137.6|33877|33727|761
1624250400000|2021-06-21 04:40:00|33994.6|33844.6|34087.5|33937.5|34087.5|33937.5|33770.3|33620.3|815
1624250700000|2021-06-21 04:45:00|34086.7|33936.7|34036.5|33886.5|34225.9|34075.9|34005|33855|756
1624251000000|2021-06-21 04:50:00|34043.7|33893.7|34090.6|33940.6|34107.6|33957.6|33955.9|33805.9|690
1624251300000|2021-06-21 04:55:00|34089.8|33939.8|34308.1|34158.1|34324.4|34174.4|34085.3|33935.3|729
1624251600000|2021-06-21 05:00:00|34308.7|34158.7|34422.1|34272.1|34452.7|34302.7|34276.1|34126.1|690
1624251900000|2021-06-21 05:05:00|34421.5|34271.5|34306.2|34156.2|34435.8|34285.8|34302.7|34152.7|660
1624252200000|2021-06-21 05:10:00|34309.2|34159.2|34007.5|33857.5|34339.6|34189.6|33948|33798|735
1624252500000|2021-06-21 05:15:00|34004.1|33854.1|34046.1|33896.1|34094.6|33944.6|33883.2|33733.2|740
1624252800000|2021-06-21 05:20:00|34041.5|33891.5|33998.5|33848.5|34093.8|33943.8|33917.8|33767.8|747
1624253100000|2021-06-21 05:25:00|33998.4|33848.4|34131.2|33981.2|34164.8|34014.8|33976.5|33826.5|713
1624253400000|2021-06-21 05:30:00|34132.3|33982.3|34113.4|33963.4|34199.3|34049.3|34092.8|33942.8|670
1624253700000|2021-06-21 05:35:00|34113.3|33963.3|34260.8|34110.8|34279.1|34129.1|34109.1|33959.1|689
1624254000000|2021-06-21 05:40:00|34259.4|34109.4|34342.7|34192.7|34370.5|34220.5|34247|34097|623
1624254300000|2021-06-21 05:45:00|34341.3|34191.3|34468.9|34318.9|34495.7|34345.7|34231.7|34081.7|602
1624254600000|2021-06-21 05:50:00|34468.7|34318.7|34533.8|34383.8|34538.8|34388.8|34415.2|34265.2|638
1624254900000|2021-06-21 05:55:00|34525.8|34375.8|34513.3|34363.3|34563.9|34413.9|34493.1|34343.1|595
1624255200000|2021-06-21 06:00:00|34514.3|34364.3|34535.6|34385.6|34535.6|34385.6|34433|34283|593
1624255500000|2021-06-21 06:05:00|34538.5|34388.5|34637.7|34487.7|34638.7|34488.7|34537.8|34387.8|525
1624255800000|2021-06-21 06:10:00|34638.4|34488.4|34574|34424|34639.1|34489.1|34552.9|34402.9|507
1624256100000|2021-06-21 06:15:00|34573.7|34423.7|34436.8|34286.8|34601.4|34451.4|34436.8|34286.8|518
1624256400000|2021-06-21 06:20:00|34439.9|34289.9|34374.6|34224.6|34500.4|34350.4|34371.2|34221.2|581
1624256700000|2021-06-21 06:25:00|34376|34226|33358.6|33208.6|34379.3|34229.3|33254.4|33104.4|744
1624257000000|2021-06-21 06:30:00|33453.5|33303.5|33123.3|32973.3|33453.5|33303.5|32927.6|32777.6|804
1624257300000|2021-06-21 06:35:00|33120|32970|33066.5|32916.5|33134.3|32984.3|32695.9|32545.9|809
1624257600000|2021-06-21 06:40:00|33064.1|32914.1|32621.4|32471.4|33177.7|33027.7|32569.5|32419.5|835
1624257900000|2021-06-21 06:45:00|32608.4|32458.4|32705.5|32555.5|32877.3|32727.3|32400.6|32250.6|813
1624258200000|2021-06-21 06:50:00|32696.4|32546.4|33002.3|32852.3|33076.3|32926.3|32694.7|32544.7|752
1624258500000|2021-06-21 06:55:00|32992|32842|32846.3|32696.3|33029.3|32879.3|32801.4|32651.4|761
1624258800000|2021-06-21 07:00:00|32846.4|32696.4|33191.1|33041.1|33231.8|33081.8|32768.5|32618.5|737
1624259100000|2021-06-21 07:05:00|33204.2|33054.2|33076.2|32926.2|33233.4|33083.4|33058.3|32908.3|763
1624259400000|2021-06-21 07:10:00|33058.6|32908.6|32990.7|32840.7|33058.6|32908.6|32884|32734|745
1624259700000|2021-06-21 07:15:00|32990.3|32840.3|33107.4|32957.4|33119.2|32969.2|32957.9|32807.9|634
1624260000000|2021-06-21 07:20:00|33103.5|32953.5|32901.3|32751.3|33108.1|32958.1|32901.3|32751.3|782
1624260300000|2021-06-21 07:25:00|32901.1|32751.1|32921.1|32771.1|32946.5|32796.5|32786.1|32636.1|820
1624260600000|2021-06-21 07:30:00|32920.7|32770.7|32884.5|32734.5|32953.4|32803.4|32774.5|32624.5|781
1624260900000|2021-06-21 07:35:00|32890.1|32740.1|32930.7|32780.7|33039.7|32889.7|32890.1|32740.1|796
1624261200000|2021-06-21 07:40:00|32932.7|32782.7|32827.3|32677.3|32985.9|32835.9|32820.4|32670.4|782
1624261500000|2021-06-21 07:45:00|32836|32686|32969.3|32819.3|32981.2|32831.2|32832|32682|788
1624261800000|2021-06-21 07:50:00|32969.1|32819.1|33094.6|32944.6|33148.6|32998.6|32957.5|32807.5|750
1624262100000|2021-06-21 07:55:00|33094.7|32944.7|33113.3|32963.3|33120.1|32970.1|32984.1|32834.1|732
1624262400000|2021-06-21 08:00:00|33113.7|32963.7|33026.3|32876.3|33130.7|32980.7|32950.2|32800.2|740
1624262700000|2021-06-21 08:05:00|33025.6|32875.6|33171.3|33021.3|33194.9|33044.9|32972.4|32822.4|731
1624263000000|2021-06-21 08:10:00|33169.9|33019.9|33389.6|33239.6|33413.1|33263.1|33135|32985|730
1624263300000|2021-06-21 08:15:00|33388.3|33238.3|33307.1|33157.1|33514.3|33364.3|33277.3|33127.3|751
1624263600000|2021-06-21 08:20:00|33308.2|33158.2|33352.5|33202.5|33409.9|33259.9|33293.3|33143.3|705
1624263900000|2021-06-21 08:25:00|33351.5|33201.5|33328.2|33178.2|33351.5|33201.5|33279.3|33129.3|636
1624264200000|2021-06-21 08:30:00|33328.4|33178.4|33088.1|32938.1|33328.5|33178.5|33082.5|32932.5|680
1624264500000|2021-06-21 08:35:00|33089.3|32939.3|33058.9|32908.9|33106.6|32956.6|32926.2|32776.2|744
1624264800000|2021-06-21 08:40:00|33059.1|32909.1|33024.1|32874.1|33162.1|33012.1|32984.1|32834.1|771
1624265100000|2021-06-21 08:45:00|33024.3|32874.3|33114|32964|33204.6|33054.6|32992.4|32842.4|746
1624265400000|2021-06-21 08:50:00|33115.7|32965.7|33055.6|32905.6|33195.8|33045.8|33008.5|32858.5|705
1624265700000|2021-06-21 08:55:00|33055.3|32905.3|32970.5|32820.5|33092.5|32942.5|32965.8|32815.8|725
1624266000000|2021-06-21 09:00:00|32972.7|32822.7|33064.4|32914.4|33078.8|32928.8|32951.9|32801.9|667
1624266300000|2021-06-21 09:05:00|33063.9|32913.9|32796|32646|33064.1|32914.1|32749.2|32599.2|722
1624266600000|2021-06-21 09:10:00|32797.6|32647.6|33455.4|33305.4|33489.2|33339.2|32567.5|32417.5|806
1624266900000|2021-06-21 09:15:00|33460.8|33310.8|32896|32746|33472.9|33322.9|32860.9|32710.9|833
1624267200000|2021-06-21 09:20:00|32897.1|32747.1|32237.2|32087.2|32897.1|32747.1|32221.9|32071.9|836
1624267500000|2021-06-21 09:25:00|32241.2|32091.2|33042.8|32892.8|33045.7|32895.7|32198.8|32048.8|848
1624267800000|2021-06-21 09:30:00|33040.6|32890.6|33247|33097|33333.7|33183.7|32847.9|32697.9|844
1624268100000|2021-06-21 09:35:00|33248.5|33098.5|33039.9|32889.9|33360.5|33210.5|33028.6|32878.6|817
1624268400000|2021-06-21 09:40:00|33040.4|32890.4|33250.5|33100.5|33287.4|33137.4|32982.1|32832.1|791
1624268700000|2021-06-21 09:45:00|33243.1|33093.1|33272.7|33122.7|33367|33217|33183|33033|741
1624269000000|2021-06-21 09:50:00|33275.4|33125.4|33339.3|33189.3|33442.2|33292.2|33275.3|33125.3|745
1624269300000|2021-06-21 09:55:00|33339.7|33189.7|33263.3|33113.3|33367.3|33217.3|33222.1|33072.1|665
1624269600000|2021-06-21 10:00:00|33263.4|33113.4|33307.9|33157.9|33343.4|33193.4|33113.4|32963.4|734
1624269900000|2021-06-21 10:05:00|33305.6|33155.6|32947.5|32797.5|33330|33180|32885.8|32735.8|750
1624270200000|2021-06-21 10:10:00|32941.2|32791.2|33005.5|32855.5|33274.6|33124.6|32858.5|32708.5|821
1624270500000|2021-06-21 10:15:00|33004.9|32854.9|32789.4|32639.4|33040.4|32890.4|32768|32618|812
1624270800000|2021-06-21 10:20:00|32786.2|32636.2|32671.5|32521.5|32956|32806|32630.8|32480.8|803
1624271100000|2021-06-21 10:25:00|32667.5|32517.5|32649.1|32499.1|32822.7|32672.7|32636.1|32486.1|782
1624271400000|2021-06-21 10:30:00|32647|32497|32469|32319|32752.9|32602.9|32457|32307|778
1624271700000|2021-06-21 10:35:00|32469.4|32319.4|32927|32777|32928.6|32778.6|32437.5|32287.5|814
1624272000000|2021-06-21 10:40:00|32927.8|32777.8|32787.5|32637.5|32929.3|32779.3|32673.2|32523.2|789
1624272300000|2021-06-21 10:45:00|32787.3|32637.3|32707.7|32557.7|32929.8|32779.8|32704.9|32554.9|781
1624272600000|2021-06-21 10:50:00|32707.4|32557.4|32658.3|32508.3|32727.7|32577.7|32516|32366|739
1624272900000|2021-06-21 10:55:00|32658|32508|32423.9|32273.9|32658|32508|32349.6|32199.6|777
1624273200000|2021-06-21 11:00:00|32424|32274|32392.2|32242.2|32617.8|32467.8|32371.7|32221.7|765
1624273500000|2021-06-21 11:05:00|32388.6|32238.6|32334|32184|32524.3|32374.3|32126.3|31976.3|807
1624273800000|2021-06-21 11:10:00|32328.3|32178.3|32333|32183|32375.2|32225.2|32191.5|32041.5|828
1624274100000|2021-06-21 11:15:00|32322.7|32172.7|32246.8|32096.8|32435.6|32285.6|32230.4|32080.4|793
1624274400000|2021-06-21 11:20:00|32249.2|32099.2|32001.6|31851.6|32324.5|32174.5|31865.9|31715.9|818
1624274700000|2021-06-21 11:25:00|31997.2|31847.2|31828.6|31678.6|32037.9|31887.9|31822.6|31672.6|817
1624275000000|2021-06-21 11:30:00|31827.1|31677.1|32279.8|32129.8|32279.8|32129.8|31822.8|31672.8|824
1624275300000|2021-06-21 11:35:00|32282.1|32132.1|32436.7|32286.7|32520.2|32370.2|32231.4|32081.4|811
1624275600000|2021-06-21 11:40:00|32441.4|32291.4|32385.9|32235.9|32442.6|32292.6|32191.8|32041.8|792
1624275900000|2021-06-21 11:45:00|32382.5|32232.5|32787.6|32637.6|32809.7|32659.7|32287.7|32137.7|805
1624276200000|2021-06-21 11:50:00|32786.8|32636.8|32641.8|32491.8|32787.5|32637.5|32602.7|32452.7|806
1624276500000|2021-06-21 11:55:00|32646.7|32496.7|32613.9|32463.9|32657|32507|32520.4|32370.4|720
1624276800000|2021-06-21 12:00:00|32614.3|32464.3|32496.3|32346.3|32824.2|32674.2|32431|32281|793
1624277100000|2021-06-21 12:05:00|32498.6|32348.6|32669.6|32519.6|32680.9|32530.9|32359.9|32209.9|732
1624277400000|2021-06-21 12:10:00|32665.2|32515.2|32537.3|32387.3|32671.6|32521.6|32514.1|32364.1|663
1624277700000|2021-06-21 12:15:00|32534.9|32384.9|32473.4|32323.4|32534.9|32384.9|32380|32230|738
1624278000000|2021-06-21 12:20:00|32461.8|32311.8|32614.5|32464.5|32638.4|32488.4|32454.1|32304.1|765
1624278300000|2021-06-21 12:25:00|32615.3|32465.3|32865.8|32715.8|32889.1|32739.1|32568.8|32418.8|774
1624278600000|2021-06-21 12:30:00|32867.1|32717.1|32713.8|32563.8|32867.1|32717.1|32686.2|32536.2|772
1624278900000|2021-06-21 12:35:00|32714.8|32564.8|32624.1|32474.1|32715.4|32565.4|32601.1|32451.1|702
1624279200000|2021-06-21 12:40:00|32623.7|32473.7|32578.7|32428.7|32655.6|32505.6|32562.4|32412.4|649
1624279500000|2021-06-21 12:45:00|32578.5|32428.5|32427|32277|32584.6|32434.6|32403|32253|770
1624279800000|2021-06-21 12:50:00|32427.6|32277.6|32308.1|32158.1|32430.5|32280.5|32231.5|32081.5|784
1624280100000|2021-06-21 12:55:00|32305.2|32155.2|32353.5|32203.5|32357.5|32207.5|32246.4|32096.4|707
1624280400000|2021-06-21 13:00:00|32353|32203|32186|32036|32470.2|32320.2|32158.4|32008.4|761
1624280700000|2021-06-21 13:05:00|32158.5|32008.5|32321.9|32171.9|32321.9|32171.9|32046.2|31896.2|781
1624281000000|2021-06-21 13:10:00|32324.7|32174.7|32283.9|32133.9|32330.7|32180.7|32200.8|32050.8|759
1624281300000|2021-06-21 13:15:00|32284.2|32134.2|32619.2|32469.2|32652|32502|32245.2|32095.2|766
1624281600000|2021-06-21 13:20:00|32622.3|32472.3|32578.6|32428.6|32676.1|32526.1|32500.4|32350.4|770
1624281900000|2021-06-21 13:25:00|32578.4|32428.4|32632.8|32482.8|32662|32512|32534.5|32384.5|709
1624282200000|2021-06-21 13:30:00|32632.4|32482.4|32740.3|32590.3|32807.5|32657.5|32579.9|32429.9|751
1624282500000|2021-06-21 13:35:00|32741|32591|32595.1|32445.1|32741|32591|32553.4|32403.4|730
1624282800000|2021-06-21 13:40:00|32594.9|32444.9|32889.1|32739.1|32904.4|32754.4|32587.5|32437.5|748
1624283100000|2021-06-21 13:45:00|32887.5|32737.5|33097.9|32947.9|33103|32953|32864|32714|866
1624283400000|2021-06-21 13:50:00|33100.2|32950.2|33040.8|32890.8|33101.3|32951.3|32953.7|32803.7|969
1624283700000|2021-06-21 13:55:00|33040.9|32890.9|33241.1|33091.1|33246.8|33096.8|33037.4|32887.4|1018
1624284000000|2021-06-21 14:00:00|33237.5|33087.5|33055.1|32905.1|33284.1|33134.1|33043.2|32893.2|945
1624284300000|2021-06-21 14:05:00|33055.4|32905.4|33101.3|32951.3|33133.7|32983.7|32956.3|32806.3|989
1624284600000|2021-06-21 14:10:00|33104|32954|33022.3|32872.3|33107.5|32957.5|32965.5|32815.5|965
1624284900000|2021-06-21 14:15:00|33029|32879|32807.8|32657.8|33032|32882|32796|32646|1036
1624285200000|2021-06-21 14:20:00|32808.6|32658.6|32674.8|32524.8|32872.8|32722.8|32659.1|32509.1|1012
1624285500000|2021-06-21 14:25:00|32675.7|32525.7|32799.3|32649.3|32820.2|32670.2|32664.8|32514.8|988
1624285800000|2021-06-21 14:30:00|32799.5|32649.5|32927.7|32777.7|32939.3|32789.3|32727.2|32577.2|998
1624286100000|2021-06-21 14:35:00|32929.3|32779.3|32886.3|32736.3|33037.1|32887.1|32852.3|32702.3|1038
1624286400000|2021-06-21 14:40:00|32885|32735|33063.4|32913.4|33085.6|32935.6|32884.9|32734.9|865
1624286700000|2021-06-21 14:45:00|33063.8|32913.8|33071.1|32921.1|33071.5|32921.5|32968.9|32818.9|869
1624287000000|2021-06-21 14:50:00|33069.1|32919.1|33146|32996|33157.9|33007.9|32987.9|32837.9|958
1624287300000|2021-06-21 14:55:00|33147.1|32997.1|32986.5|32836.5|33167.3|33017.3|32970.4|32820.4|992
1624287600000|2021-06-21 15:00:00|32983.5|32833.5|32826.7|32676.7|33006.6|32856.6|32785.6|32635.6|990
1624287900000|2021-06-21 15:05:00|32827|32677|33106.2|32956.2|33153.3|33003.3|32825.6|32675.6|1009
1624288200000|2021-06-21 15:10:00|33104.1|32954.1|32897.9|32747.9|33119.7|32969.7|32866.6|32716.6|943
1624288500000|2021-06-21 15:15:00|32898.2|32748.2|32881.4|32731.4|32984.1|32834.1|32832.5|32682.5|1006
1624288800000|2021-06-21 15:20:00|32881.3|32731.3|32941.1|32791.1|33035|32885|32877.9|32727.9|1017
1624289100000|2021-06-21 15:25:00|32940.6|32790.6|32725.1|32575.1|32969.4|32819.4|32715.1|32565.1|906
1624289400000|2021-06-21 15:30:00|32725.8|32575.8|32666.2|32516.2|32815.6|32665.6|32655.7|32505.7|980
1624289700000|2021-06-21 15:35:00|32667.6|32517.6|32616.8|32466.8|32727|32577|32579.8|32429.8|963
1624290000000|2021-06-21 15:40:00|32616.5|32466.5|32600.2|32450.2|32665|32515|32583.5|32433.5|978
1624290300000|2021-06-21 15:45:00|32600.4|32450.4|32757.5|32607.5|32801.5|32651.5|32481.2|32331.2|1070
1624290600000|2021-06-21 15:50:00|32756.1|32606.1|32678.9|32528.9|32780.5|32630.5|32666.9|32516.9|1031
1624290900000|2021-06-21 15:55:00|32679.6|32529.6|32774.2|32624.2|32853.4|32703.4|32677.2|32527.2|937
1624291200000|2021-06-21 16:00:00|32771.7|32621.7|32958.1|32808.1|32977.8|32827.8|32719.5|32569.5|1105
1624291500000|2021-06-21 16:05:00|32958.2|32808.2|33056|32906|33057.2|32907.2|32826.1|32676.1|1045
1624291800000|2021-06-21 16:10:00|33056.1|32906.1|32999.6|32849.6|33056.6|32906.6|32982.8|32832.8|980
1624292100000|2021-06-21 16:15:00|33001.3|32851.3|32675.7|32525.7|33001.5|32851.5|32649.8|32499.8|1005
1624292400000|2021-06-21 16:20:00|32679.4|32529.4|32657.8|32507.8|32741.6|32591.6|32606.8|32456.8|1044
1624292700000|2021-06-21 16:25:00|32660.9|32510.9|32596.3|32446.3|32716.1|32566.1|32589.9|32439.9|1020
1624293000000|2021-06-21 16:30:00|32594.8|32444.8|32366.2|32216.2|32675.2|32525.2|32315.1|32165.1|1095
1624293300000|2021-06-21 16:35:00|32365.6|32215.6|32403|32253|32416.3|32266.3|32270.2|32120.2|1107
1624293600000|2021-06-21 16:40:00|32406.1|32256.1|32235.8|32085.8|32450.5|32300.5|32212|32062|1064
1624293900000|2021-06-21 16:45:00|32236.2|32086.2|32262.8|32112.8|32323.8|32173.8|32137.1|31987.1|1067
1624294200000|2021-06-21 16:50:00|32257.4|32107.4|32227.4|32077.4|32380.5|32230.5|32217.3|32067.3|1027
1624294500000|2021-06-21 16:55:00|32220.4|32070.4|32247.2|32097.2|32296.3|32146.3|32154|32004|1027
1624294800000|2021-06-21 17:00:00|32249.3|32099.3|32368.5|32218.5|32391.5|32241.5|32229|32079|972
1624295100000|2021-06-21 17:05:00|32369|32219|32356.9|32206.9|32710.8|32560.8|32323.8|32173.8|1115
1624295400000|2021-06-21 17:10:00|32356.4|32206.4|32367.8|32217.8|32399.2|32249.2|32261.8|32111.8|1084
1624295700000|2021-06-21 17:15:00|32366.9|32216.9|32543.8|32393.8|32581.3|32431.3|32354.7|32204.7|1064
1624296000000|2021-06-21 17:20:00|32542.6|32392.6|32485.5|32335.5|32552.9|32402.9|32370.7|32220.7|1078
1624296300000|2021-06-21 17:25:00|32485.9|32335.9|32412.9|32262.9|32516.9|32366.9|32405.1|32255.1|1028
1624296600000|2021-06-21 17:30:00|32419.9|32269.9|32511.1|32361.1|32551.6|32401.6|32351|32201|1056
1624296900000|2021-06-21 17:35:00|32511.6|32361.6|32526.7|32376.7|32631.6|32481.6|32497.9|32347.9|1021
1624297200000|2021-06-21 17:40:00|32527.9|32377.9|32530.4|32380.4|32546.3|32396.3|32451.3|32301.3|978
1624297500000|2021-06-21 17:45:00|32529.6|32379.6|32285.7|32135.7|32539|32389|32252.2|32102.2|980
1624297800000|2021-06-21 17:50:00|32286.1|32136.1|32285.3|32135.3|32356.3|32206.3|32267|32117|879
1624298100000|2021-06-21 17:55:00|32285|32135|32336.9|32186.9|32422|32272|32273.4|32123.4|1023
1624298400000|2021-06-21 18:00:00|32337.9|32187.9|32414.9|32264.9|32486.6|32336.6|32320.7|32170.7|956
1624298700000|2021-06-21 18:05:00|32416.7|32266.7|32461.8|32311.8|32561.4|32411.4|32398.2|32248.2|967
1624299000000|2021-06-21 18:10:00|32448.4|32298.4|32495.9|32345.9|32629.5|32479.5|32353.5|32203.5|1037
1624299300000|2021-06-21 18:15:00|32493.2|32343.2|32613.8|32463.8|32634.9|32484.9|32470.2|32320.2|1003
1624299600000|2021-06-21 18:20:00|32615.6|32465.6|32471.6|32321.6|32622.4|32472.4|32467.7|32317.7|923
1624299900000|2021-06-21 18:25:00|32470.4|32320.4|32554.5|32404.5|32582.4|32432.4|32429.6|32279.6|956
1624300200000|2021-06-21 18:30:00|32554.2|32404.2|32505.7|32355.7|32629.8|32479.8|32499.2|32349.2|991
1624300500000|2021-06-21 18:35:00|32505.1|32355.1|32600.8|32450.8|32620|32470|32504.1|32354.1|942
1624300800000|2021-06-21 18:40:00|32602|32452|32763.5|32613.5|32797.6|32647.6|32597.4|32447.4|1021
1624301100000|2021-06-21 18:45:00|32758|32608|32772.5|32622.5|32830|32680|32694.3|32544.3|975
1624301400000|2021-06-21 18:50:00|32772.8|32622.8|32940|32790|32943.7|32793.7|32734.7|32584.7|916
1624301700000|2021-06-21 18:55:00|32940.9|32790.9|32876.8|32726.8|33001.2|32851.2|32838.3|32688.3|902
1624302000000|2021-06-21 19:00:00|32876.6|32726.6|32718.7|32568.7|32922.3|32772.3|32714.8|32564.8|974
1624302300000|2021-06-21 19:05:00|32720.3|32570.3|32711|32561|32751.7|32601.7|32692.9|32542.9|801
1624302600000|2021-06-21 19:10:00|32711.2|32561.2|32811.8|32661.8|32836.9|32686.9|32694|32544|859
1624302900000|2021-06-21 19:15:00|32811.4|32661.4|32611.9|32461.9|32813.8|32663.8|32607.6|32457.6|907
1624303200000|2021-06-21 19:20:00|32614.4|32464.4|32682.6|32532.6|32695.9|32545.9|32608|32458|892
1624303500000|2021-06-21 19:25:00|32682.2|32532.2|32628.7|32478.7|32762.6|32612.6|32614.5|32464.5|791
1624303800000|2021-06-21 19:30:00|32628.9|32478.9|32438.3|32288.3|32650.9|32500.9|32408.6|32258.6|989
1624304100000|2021-06-21 19:35:00|32437.8|32287.8|32505|32355|32507.5|32357.5|32411.1|32261.1|890
1624304400000|2021-06-21 19:40:00|32504.2|32354.2|32467.9|32317.9|32549.2|32399.2|32457.3|32307.3|861
1624304700000|2021-06-21 19:45:00|32469.1|32319.1|32526.2|32376.2|32545.6|32395.6|32364.5|32214.5|953
1624305000000|2021-06-21 19:50:00|32526.8|32376.8|32559|32409|32559|32409|32501.2|32351.2|898
1624305300000|2021-06-21 19:55:00|32560.1|32410.1|32668.6|32518.6|32744.1|32594.1|32532.2|32382.2|1035
1624305600000|2021-06-21 20:00:00|32664.4|32514.4|32711.6|32561.6|32725|32575|32664.4|32514.4|919
1624305900000|2021-06-21 20:05:00|32705.8|32555.8|32606.4|32456.4|32750.2|32600.2|32577.8|32427.8|888
1624306200000|2021-06-21 20:10:00|32604.5|32454.5|32461.8|32311.8|32623|32473|32461.8|32311.8|958
1624306500000|2021-06-21 20:15:00|32456.1|32306.1|32534|32384|32644.9|32494.9|32456.1|32306.1|901
1624306800000|2021-06-21 20:20:00|32534.2|32384.2|32520|32370|32605.8|32455.8|32497.3|32347.3|963
1624307100000|2021-06-21 20:25:00|32524.1|32374.1|32590.2|32440.2|32606|32456|32513|32363|954
1624307400000|2021-06-21 20:30:00|32591.8|32441.8|32607.8|32457.8|32735|32585|32588.3|32438.3|963
1624307700000|2021-06-21 20:35:00|32612.4|32462.4|32658|32508|32839.8|32689.8|32612.2|32462.2|982
1624308000000|2021-06-21 20:40:00|32628.3|32478.3|32764.4|32614.4|32780.6|32630.6|32628.3|32478.3|882
1624308300000|2021-06-21 20:45:00|32764.3|32614.3|32806.8|32656.8|32870.6|32720.6|32734.2|32584.2|978
1624308600000|2021-06-21 20:50:00|32809.9|32659.9|32682.1|32532.1|32810.1|32660.1|32678.3|32528.3|715
1624308900000|2021-06-21 20:55:00|32679.4|32529.4|32663|32513|32722|32572|32662.9|32512.9|725
1624309200000|2021-06-21 21:00:00|32662|32512|32457.3|32307.3|32662.8|32512.8|32448.2|32298.2|993
1624309500000|2021-06-21 21:05:00|32458.5|32308.5|32500.5|32350.5|32542.4|32392.4|32431.7|32281.7|922
1624309800000|2021-06-21 21:10:00|32500.4|32350.4|32191.4|32041.4|32540.3|32390.3|32187|32037|950
1624310100000|2021-06-21 21:15:00|32194.7|32044.7|32073.6|31923.6|32197.1|32047.1|31877.7|31727.7|1108
1624310400000|2021-06-21 21:20:00|32074.6|31924.6|32201.3|32051.3|32208.5|32058.5|31970.4|31820.4|1055
1624310700000|2021-06-21 21:25:00|32201.4|32051.4|32124.5|31974.5|32399.7|32249.7|32099.9|31949.9|1065
1624311000000|2021-06-21 21:30:00|32123.6|31973.6|32106|31956|32125.4|31975.4|31945.5|31795.5|1024
1624311300000|2021-06-21 21:35:00|32107.3|31957.3|32022.1|31872.1|32236.6|32086.6|32005.1|31855.1|970
1624311600000|2021-06-21 21:40:00|32022.8|31872.8|31900.4|31750.4|32098.3|31948.3|31882.9|31732.9|988
1624311900000|2021-06-21 21:45:00|31900.1|31750.1|31695.6|31545.6|32005|31855|31584|31434|1105
1624312200000|2021-06-21 21:50:00|31693.9|31543.9|31687.7|31537.7|31769.7|31619.7|31646.6|31496.6|1065
1624312500000|2021-06-21 21:55:00|31687|31537|31612.3|31462.3|31825.5|31675.5|31464.3|31314.3|1095
1624312800000|2021-06-21 22:00:00|31616.3|31466.3|31746.5|31596.5|31833.1|31683.1|31616.3|31466.3|1071
1624313100000|2021-06-21 22:05:00|31747.6|31597.6|31800.3|31650.3|31906.4|31756.4|31710|31560|1094
1624313400000|2021-06-21 22:10:00|31800|31650|31880.6|31730.6|31945.4|31795.4|31799.8|31649.8|1064
1624313700000|2021-06-21 22:15:00|31881.7|31731.7|32204.1|32054.1|32302.8|32152.8|31823.3|31673.3|1112
1624314000000|2021-06-21 22:20:00|32203.9|32053.9|32017.6|31867.6|32216.4|32066.4|31960.5|31810.5|1072
1624314300000|2021-06-21 22:25:00|32015.1|31865.1|32030.1|31880.1|32057.8|31907.8|31946.7|31796.7|1055
1624314600000|2021-06-21 22:30:00|32030.3|31880.3|31840.3|31690.3|32039.7|31889.7|31792.9|31642.9|1041
1624314900000|2021-06-21 22:35:00|31840.4|31690.4|31757.4|31607.4|31899.2|31749.2|31730.2|31580.2|992
1624315200000|2021-06-21 22:40:00|31759.3|31609.3|31766.7|31616.7|31820.2|31670.2|31666.8|31516.8|922
1624315500000|2021-06-21 22:45:00|31767.8|31617.8|31640.6|31490.6|31862.7|31712.7|31639.7|31489.7|1049
1624315800000|2021-06-21 22:50:00|31645.5|31495.5|31558|31408|31653|31503|31525.1|31375.1|1047
1624316100000|2021-06-21 22:55:00|31564.3|31414.3|31358.4|31208.4|31581.2|31431.2|31355.1|31205.1|1050
1624316400000|2021-06-21 23:00:00|31358.1|31208.1|31478.8|31328.8|31619.3|31469.3|31358.1|31208.1|1031
1624316700000|2021-06-21 23:05:00|31478.7|31328.7|31723.6|31573.6|31726.9|31576.9|31446.3|31296.3|1012
1624317000000|2021-06-21 23:10:00|31722.2|31572.2|31755.2|31605.2|31824.4|31674.4|31685.1|31535.1|959
1624317300000|2021-06-21 23:15:00|31755.1|31605.1|31654.8|31504.8|31801.5|31651.5|31622.5|31472.5|969
1624317600000|2021-06-21 23:20:00|31654|31504|31899|31749|32086.5|31936.5|31654|31504|1092
1624317900000|2021-06-21 23:25:00|31900.4|31750.4|31917.5|31767.5|31956.9|31806.9|31846.3|31696.3|1001
1624318200000|2021-06-21 23:30:00|31921.2|31771.2|32028|31878|32078.9|31928.9|31919.4|31769.4|1027
1624318500000|2021-06-21 23:35:00|32026.7|31876.7|31916.6|31766.6|32028.2|31878.2|31916.6|31766.6|824
1624318800000|2021-06-21 23:40:00|31917.5|31767.5|31723.5|31573.5|31931.9|31781.9|31707.5|31557.5|929
1624319100000|2021-06-21 23:45:00|31724|31574|31634.8|31484.8|31860|31710|31634.8|31484.8|1041
1624319400000|2021-06-21 23:50:00|31634.5|31484.5|31727.6|31577.6|31745.5|31595.5|31613.7|31463.7|1035
1624319700000|2021-06-21 23:55:00|31723.7|31573.7|31693.4|31543.4|31794.4|31644.4|31635.2|31485.2|944
1624320000000|2021-06-22 00:00:00|31692.9|31542.9|31596.5|31446.5|31820.1|31670.1|31469.8|31319.8|1085
1624320300000|2021-06-22 00:05:00|31596.9|31446.9|31603.1|31453.1|31941.1|31791.1|31536.6|31386.6|1102
1624320600000|2021-06-22 00:10:00|31604.1|31454.1|31527.7|31377.7|31701.3|31551.3|31504.7|31354.7|1055
1624320900000|2021-06-22 00:15:00|31527.9|31377.9|31369.9|31219.9|31534.1|31384.1|31335.9|31185.9|1077
1624321200000|2021-06-22 00:20:00|31369|31219|31273.7|31123.7|31463.9|31313.9|31273.7|31123.7|1091
1624321500000|2021-06-22 00:25:00|31276.4|31126.4|31460.1|31310.1|31602.9|31452.9|31276.4|31126.4|1029
1624321800000|2021-06-22 00:30:00|31460.4|31310.4|31652|31502|31661.4|31511.4|31428.6|31278.6|1004
1624322100000|2021-06-22 00:35:00|31653.2|31503.2|31580.9|31430.9|31742.1|31592.1|31552.6|31402.6|1002
1624322400000|2021-06-22 00:40:00|31581.1|31431.1|31587.7|31437.7|31666.2|31516.2|31529.6|31379.6|963
1624322700000|2021-06-22 00:45:00|31588.3|31438.3|31702|31552|31784.6|31634.6|31588.3|31438.3|979
1624323000000|2021-06-22 00:50:00|31702.6|31552.6|31789.9|31639.9|31834.5|31684.5|31695.4|31545.4|863
1624323300000|2021-06-22 00:55:00|31788.2|31638.2|31914|31764|31940.5|31790.5|31788.2|31638.2|971
1624323600000|2021-06-22 01:00:00|31913.9|31763.9|32203.7|32053.7|32265.3|32115.3|31898.3|31748.3|1017
1624323900000|2021-06-22 01:05:00|32203.9|32053.9|32381.9|32231.9|32385.6|32235.6|32111.6|31961.6|999
1624324200000|2021-06-22 01:10:00|32382|32232|32878.1|32728.1|32905.2|32755.2|32372.8|32222.8|1064
1624324500000|2021-06-22 01:15:00|32881.7|32731.7|32665.4|32515.4|33042.5|32892.5|32657.7|32507.7|1091
1624324800000|2021-06-22 01:20:00|32666.5|32516.5|32621.9|32471.9|32726.3|32576.3|32543.9|32393.9|936
1624325100000|2021-06-22 01:25:00|32622.4|32472.4|32644.3|32494.3|32715.4|32565.4|32569.4|32419.4|910
1624325400000|2021-06-22 01:30:00|32648.8|32498.8|32550.2|32400.2|32686.9|32536.9|32541.9|32391.9|925
1624325700000|2021-06-22 01:35:00|32551.1|32401.1|32577|32427|32610.3|32460.3|32548.8|32398.8|850
1624326000000|2021-06-22 01:40:00|32577.4|32427.4|32620.2|32470.2|32766.6|32616.6|32577.4|32427.4|670
1624326300000|2021-06-22 01:45:00|32622.7|32472.7|32783.8|32633.8|32860.8|32710.8|32615.1|32465.1|935
1624326600000|2021-06-22 01:50:00|32779|32629|32742.5|32592.5|32790.5|32640.5|32677.6|32527.6|834
1624326900000|2021-06-22 01:55:00|32742.3|32592.3|32705.4|32555.4|32752.3|32602.3|32691.9|32541.9|795
1624327200000|2021-06-22 02:00:00|32702.7|32552.7|32738.6|32588.6|32814.2|32664.2|32693.4|32543.4|893
1624327500000|2021-06-22 02:05:00|32739.2|32589.2|32577.3|32427.3|32745|32595|32576.7|32426.7|821
1624327800000|2021-06-22 02:10:00|32578.2|32428.2|32772.8|32622.8|32776.2|32626.2|32544.3|32394.3|849
1624328100000|2021-06-22 02:15:00|32773|32623|32708.9|32558.9|32789|32639|32651.2|32501.2|688
1624328400000|2021-06-22 02:20:00|32707.8|32557.8|32564.6|32414.6|32711.5|32561.5|32561.2|32411.2|659
1624328700000|2021-06-22 02:25:00|32564.7|32414.7|32568.1|32418.1|32639.3|32489.3|32481.5|32331.5|893
1624329000000|2021-06-22 02:30:00|32568.5|32418.5|32681.8|32531.8|32701.6|32551.6|32565.8|32415.8|632
1624329300000|2021-06-22 02:35:00|32682.9|32532.9|32701.9|32551.9|32785.9|32635.9|32682.9|32532.9|624
1624329600000|2021-06-22 02:40:00|32701.6|32551.6|32638.3|32488.3|32730|32580|32634.2|32484.2|760
1624329900000|2021-06-22 02:45:00|32646|32496|32792.3|32642.3|32878.9|32728.9|32639.7|32489.7|810
1624330200000|2021-06-22 02:50:00|32792.7|32642.7|32820.6|32670.6|32821.8|32671.8|32727.7|32577.7|751
1624330500000|2021-06-22 02:55:00|32819.3|32669.3|32994.1|32844.1|33009.8|32859.8|32792.3|32642.3|882
1624330800000|2021-06-22 03:00:00|32994.2|32844.2|32908.8|32758.8|33034.9|32884.9|32866.1|32716.1|808
1624331100000|2021-06-22 03:05:00|32910|32760|32890|32740|32970.1|32820.1|32885.1|32735.1|830
1624331400000|2021-06-22 03:10:00|32889.7|32739.7|32832.1|32682.1|32898|32748|32776.2|32626.2|796
1624331700000|2021-06-22 03:15:00|32832.6|32682.6|32882.7|32732.7|32924.3|32774.3|32785.4|32635.4|771
1624332000000|2021-06-22 03:20:00|32885.1|32735.1|32914.2|32764.2|32945.5|32795.5|32879.7|32729.7|892
1624332300000|2021-06-22 03:25:00|32915.8|32765.8|33028.7|32878.7|33037.5|32887.5|32868.9|32718.9|687
1624332600000|2021-06-22 03:30:00|33026|32876|33005.9|32855.9|33046.9|32896.9|32967.4|32817.4|776
1624332900000|2021-06-22 03:35:00|33005.8|32855.8|33248.8|33098.8|33281.9|33131.9|33003.6|32853.6|840
1624333200000|2021-06-22 03:40:00|33246.2|33096.2|33171.4|33021.4|33329|33179|33167.8|33017.8|1008
1624333500000|2021-06-22 03:45:00|33170|33020|33134.3|32984.3|33198.6|33048.6|33065.3|32915.3|908
1624333800000|2021-06-22 03:50:00|33136.1|32986.1|33056.5|32906.5|33150.6|33000.6|33050.5|32900.5|743
1624334100000|2021-06-22 03:55:00|33055.7|32905.7|33103.6|32953.6|33116.1|32966.1|33050.2|32900.2|653
1624334400000|2021-06-22 04:00:00|33103.1|32953.1|32974.4|32824.4|33179.4|33029.4|32940.1|32790.1|915
1624334700000|2021-06-22 04:05:00|32976.6|32826.6|32927|32777|32999.3|32849.3|32899.3|32749.3|765
1624335000000|2021-06-22 04:10:00|32926.9|32776.9|32998.3|32848.3|33021.2|32871.2|32921.1|32771.1|721
1624335300000|2021-06-22 04:15:00|32995.6|32845.6|32951.9|32801.9|33035.1|32885.1|32950.6|32800.6|655
1624335600000|2021-06-22 04:20:00|32952.7|32802.7|32904.9|32754.9|32952.7|32802.7|32812.6|32662.6|856
1624335900000|2021-06-22 04:25:00|32904.7|32754.7|32847.5|32697.5|32931.3|32781.3|32822.2|32672.2|717
1624336200000|2021-06-22 04:30:00|32847.3|32697.3|32940.8|32790.8|32964.8|32814.8|32846.2|32696.2|784
1624336500000|2021-06-22 04:35:00|32940|32790|32924.9|32774.9|33027.8|32877.8|32904.7|32754.7|803
1624336800000|2021-06-22 04:40:00|32924.5|32774.5|32915.1|32765.1|32932.7|32782.7|32841.9|32691.9|691
1624337100000|2021-06-22 04:45:00|32916.2|32766.2|32906.7|32756.7|33015.1|32865.1|32896.6|32746.6|839
1624337400000|2021-06-22 04:50:00|32907|32757|32987.8|32837.8|33009.6|32859.6|32881.4|32731.4|859
1624337700000|2021-06-22 04:55:00|32988.5|32838.5|32992.8|32842.8|33040.6|32890.6|32986.1|32836.1|860
1624338000000|2021-06-22 05:00:00|32992.9|32842.9|32953.2|32803.2|33094.3|32944.3|32952.9|32802.9|927
1624338300000|2021-06-22 05:05:00|32952.8|32802.8|32985.7|32835.7|33035.4|32885.4|32952.8|32802.8|816
1624338600000|2021-06-22 05:10:00|32981.6|32831.6|32884.5|32734.5|32985.7|32835.7|32860.7|32710.7|787
1624338900000|2021-06-22 05:15:00|32861.2|32711.2|32912.3|32762.3|32930.2|32780.2|32850.5|32700.5|859
1624339200000|2021-06-22 05:20:00|32911.6|32761.6|32869.5|32719.5|32931.2|32781.2|32836.2|32686.2|794
1624339500000|2021-06-22 05:25:00|32869.8|32719.8|32770.1|32620.1|32887|32737|32769.4|32619.4|710
1624339800000|2021-06-22 05:30:00|32770.2|32620.2|32676.5|32526.5|32807.6|32657.6|32657.5|32507.5|788
1624340100000|2021-06-22 05:35:00|32676.6|32526.6|32611.6|32461.6|32703|32553|32611.6|32461.6|650
1624340400000|2021-06-22 05:40:00|32611.5|32461.5|32645|32495|32680.8|32530.8|32606.1|32456.1|642
1624340700000|2021-06-22 05:45:00|32646.4|32496.4|32713.7|32563.7|32726|32576|32643.6|32493.6|743
1624341000000|2021-06-22 05:50:00|32712.5|32562.5|32595.8|32445.8|32720.2|32570.2|32595.8|32445.8|648
1624341300000|2021-06-22 05:55:00|32598.2|32448.2|32673.2|32523.2|32695|32545|32591.3|32441.3|872
1624341600000|2021-06-22 06:00:00|32668.8|32518.8|32688.1|32538.1|32761.2|32611.2|32666.9|32516.9|789
1624341900000|2021-06-22 06:05:00|32686.2|32536.2|32626.8|32476.8|32707.4|32557.4|32626.8|32476.8|803
1624342200000|2021-06-22 06:10:00|32626.7|32476.7|32667.5|32517.5|32688.3|32538.3|32611.6|32461.6|682
1624342500000|2021-06-22 06:15:00|32670.6|32520.6|32779|32629|32779|32629|32665.3|32515.3|749
1624342800000|2021-06-22 06:20:00|32778.6|32628.6|32864.8|32714.8|32877.2|32727.2|32731.2|32581.2|851
1624343100000|2021-06-22 06:25:00|32865|32715|32818.6|32668.6|32913.7|32763.7|32788.2|32638.2|745
1624343400000|2021-06-22 06:30:00|32813.1|32663.1|32792.2|32642.2|32871.3|32721.3|32789.9|32639.9|644
1624343700000|2021-06-22 06:35:00|32791.3|32641.3|32726.3|32576.3|32811.7|32661.7|32725.1|32575.1|737
1624344000000|2021-06-22 06:40:00|32736.3|32586.3|32665.3|32515.3|32747.8|32597.8|32663.2|32513.2|790
1624344300000|2021-06-22 06:45:00|32662.9|32512.9|32608|32458|32706.3|32556.3|32605.7|32455.7|827
1624344600000|2021-06-22 06:50:00|32610.4|32460.4|32793.8|32643.8|32797.7|32647.7|32586.2|32436.2|817
1624344900000|2021-06-22 06:55:00|32795.1|32645.1|32919.3|32769.3|32931.6|32781.6|32758.7|32608.7|798
1624345200000|2021-06-22 07:00:00|32921.3|32771.3|32881.8|32731.8|32963.6|32813.6|32841.2|32691.2|764
1624345500000|2021-06-22 07:05:00|32881.9|32731.9|32758.9|32608.9|32882|32732|32753.5|32603.5|699
1624345800000|2021-06-22 07:10:00|32758.8|32608.8|32765.8|32615.8|32798.9|32648.9|32659.5|32509.5|718
1624346100000|2021-06-22 07:15:00|32766.7|32616.7|32704.6|32554.6|32828.5|32678.5|32653.6|32503.6|805
1624346400000|2021-06-22 07:20:00|32704.2|32554.2|32731.5|32581.5|32733|32583|32666.2|32516.2|751
1624346700000|2021-06-22 07:25:00|32732.1|32582.1|32859.1|32709.1|32864.8|32714.8|32732|32582|884
1624347000000|2021-06-22 07:30:00|32859.2|32709.2|32833.8|32683.8|32892.9|32742.9|32777.1|32627.1|726
1624347300000|2021-06-22 07:35:00|32833.9|32683.9|32822.5|32672.5|32886.6|32736.6|32803.4|32653.4|770
1624347600000|2021-06-22 07:40:00|32821.2|32671.2|32874.1|32724.1|32909.3|32759.3|32790.1|32640.1|742
1624347900000|2021-06-22 07:45:00|32874|32724|32751.2|32601.2|32874.4|32724.4|32747.3|32597.3|773
1624348200000|2021-06-22 07:50:00|32749.1|32599.1|32719.3|32569.3|32772.3|32622.3|32717.2|32567.2|712
1624348500000|2021-06-22 07:55:00|32722.4|32572.4|32712.3|32562.3|32724.5|32574.5|32649.2|32499.2|505
1624348800000|2021-06-22 08:00:00|32713.4|32563.4|32473.6|32323.6|32716.3|32566.3|32459.9|32309.9|848
1624349100000|2021-06-22 08:05:00|32473.8|32323.8|32393.9|32243.9|32488.5|32338.5|32336.8|32186.8|1000
1624349400000|2021-06-22 08:10:00|32384.9|32234.9|32378.9|32228.9|32464.8|32314.8|32341.1|32191.1|957
1624349700000|2021-06-22 08:15:00|32377.1|32227.1|32269.1|32119.1|32433.3|32283.3|32259.8|32109.8|999
1624350000000|2021-06-22 08:20:00|32269.3|32119.3|32244|32094|32314.8|32164.8|32230.8|32080.8|849
1624350300000|2021-06-22 08:25:00|32246.1|32096.1|32167.1|32017.1|32263.4|32113.4|32160.2|32010.2|887
1624350600000|2021-06-22 08:30:00|32160.6|32010.6|32151.1|32001.1|32270.4|32120.4|32122.3|31972.3|969
1624350900000|2021-06-22 08:35:00|32151.4|32001.4|31839|31689|32182.8|32032.8|31797.2|31647.2|1048
1624351200000|2021-06-22 08:40:00|31840.3|31690.3|31821.1|31671.1|31909.6|31759.6|31770.9|31620.9|957
1624351500000|2021-06-22 08:45:00|31812.9|31662.9|31757.7|31607.7|31881.3|31731.3|31661.1|31511.1|995
1624351800000|2021-06-22 08:50:00|31757.1|31607.1|31785.4|31635.4|31798.5|31648.5|31684|31534|929
1624352100000|2021-06-22 08:55:00|31782.9|31632.9|31768.5|31618.5|31783.2|31633.2|31715.4|31565.4|855
1624352400000|2021-06-22 09:00:00|31777.9|31627.9|31552.7|31402.7|31858.2|31708.2|31533.6|31383.6|1024
1624352700000|2021-06-22 09:05:00|31554.3|31404.3|31683.1|31533.1|31683.9|31533.9|31431.4|31281.4|953
1624353000000|2021-06-22 09:10:00|31682.2|31532.2|31631.7|31481.7|31692.7|31542.7|31610.9|31460.9|1015
1624353300000|2021-06-22 09:15:00|31631.5|31481.5|31694.7|31544.7|31712.5|31562.5|31551.8|31401.8|993
1624353600000|2021-06-22 09:20:00|31694.3|31544.3|31692.9|31542.9|31732.5|31582.5|31671.3|31521.3|773
1624353900000|2021-06-22 09:25:00|31693.3|31543.3|31638.2|31488.2|31699.7|31549.7|31636.6|31486.6|633
1624354200000|2021-06-22 09:30:00|31638.5|31488.5|31593.9|31443.9|31640.3|31490.3|31526.6|31376.6|803
1624354500000|2021-06-22 09:35:00|31595.4|31445.4|31569.1|31419.1|31742.7|31592.7|31569.1|31419.1|871
1624354800000|2021-06-22 09:40:00|31569|31419|31563.2|31413.2|31637.6|31487.6|31527.2|31377.2|885
1624355100000|2021-06-22 09:45:00|31562.7|31412.7|31582.1|31432.1|31622.4|31472.4|31447|31297|946
1624355400000|2021-06-22 09:50:00|31581.6|31431.6|31491.9|31341.9|31632.5|31482.5|31373.2|31223.2|966
1624355700000|2021-06-22 09:55:00|31490.7|31340.7|31655.4|31505.4|31656.8|31506.8|31449.1|31299.1|991
1624356000000|2021-06-22 10:00:00|31656.7|31506.7|31554.1|31404.1|31737.4|31587.4|31552.2|31402.2|997
1624356300000|2021-06-22 10:05:00|31554.3|31404.3|31518.1|31368.1|31574.7|31424.7|31450.7|31300.7|921
1624356600000|2021-06-22 10:10:00|31518.5|31368.5|31498.8|31348.8|31537|31387|31419.6|31269.6|972
1624356900000|2021-06-22 10:15:00|31499.4|31349.4|31420.9|31270.9|31551.2|31401.2|31397.7|31247.7|982
1624357200000|2021-06-22 10:20:00|31419.6|31269.6|31811.7|31661.7|31970|31820|31222.3|31072.3|996
1624357500000|2021-06-22 10:25:00|31802.4|31652.4|31555.4|31405.4|31955.5|31805.5|31540.8|31390.8|1097
1624357800000|2021-06-22 10:30:00|31554.6|31404.6|31885.5|31735.5|31959|31809|31552.5|31402.5|1099
1624358100000|2021-06-22 10:35:00|31881.9|31731.9|31919.8|31769.8|31945.3|31795.3|31803.6|31653.6|1004
1624358400000|2021-06-22 10:40:00|31913.6|31763.6|32147.5|31997.5|32245.3|32095.3|31863.2|31713.2|1056
1624358700000|2021-06-22 10:45:00|32146.6|31996.6|31967.7|31817.7|32146.6|31996.6|31935.6|31785.6|1015
1624359000000|2021-06-22 10:50:00|31970|31820|31858.5|31708.5|31988.2|31838.2|31775.6|31625.6|1039
1624359300000|2021-06-22 10:55:00|31858.9|31708.9|31890.6|31740.6|31932.2|31782.2|31812.4|31662.4|962
1624359600000|2021-06-22 11:00:00|31891.6|31741.6|31729.2|31579.2|31966.3|31816.3|31715.6|31565.6|966
1624359900000|2021-06-22 11:05:00|31728.8|31578.8|31682|31532|31750.5|31600.5|31622.7|31472.7|1046
1624360200000|2021-06-22 11:10:00|31682.1|31532.1|31605.5|31455.5|31753.9|31603.9|31581.7|31431.7|1064
1624360500000|2021-06-22 11:15:00|31605.9|31455.9|31699.9|31549.9|31720.5|31570.5|31603|31453|1017
1624360800000|2021-06-22 11:20:00|31699.8|31549.8|31585.1|31435.1|31736.9|31586.9|31576.3|31426.3|1038
1624361100000|2021-06-22 11:25:00|31584.8|31434.8|31451.6|31301.6|31600.2|31450.2|31444.1|31294.1|1009
1624361400000|2021-06-22 11:30:00|31451.9|31301.9|31482.5|31332.5|31519.3|31369.3|31374.8|31224.8|1048
1624361700000|2021-06-22 11:35:00|31482.6|31332.6|31517|31367|31518.6|31368.6|31412|31262|1031
1624362000000|2021-06-22 11:40:00|31517.3|31367.3|31481.3|31331.3|31517.3|31367.3|31431.4|31281.4|1081
1624362300000|2021-06-22 11:45:00|31481.4|31331.4|31565.3|31415.3|31582.1|31432.1|31480.6|31330.6|930
1624362600000|2021-06-22 11:50:00|31565.1|31415.1|31417.8|31267.8|31586.3|31436.3|31374|31224|950
1624362900000|2021-06-22 11:55:00|31417.6|31267.6|31312.4|31162.4|31471.6|31321.6|31309.5|31159.5|1033
1624363200000|2021-06-22 12:00:00|31312.9|31162.9|30647.8|30497.8|31375|31225|30631.7|30481.7|1113
1624363500000|2021-06-22 12:05:00|30652.1|30502.1|30584.6|30434.6|30782.6|30632.6|30465.8|30315.8|1150
1624363800000|2021-06-22 12:10:00|30582.8|30432.8|30326.7|30176.7|30586.7|30436.7|30325.2|30175.2|1127
1624364100000|2021-06-22 12:15:00|30326|30176|30579|30429|30663.9|30513.9|30224.4|30074.4|1114
1624364400000|2021-06-22 12:20:00|30579.2|30429.2|30283.9|30133.9|30580.2|30430.2|30249.4|30099.4|1096
1624364700000|2021-06-22 12:25:00|30288.9|30138.9|29914.6|29764.6|30288.9|30138.9|29713|29563|1132
1624365000000|2021-06-22 12:30:00|29913|29763|30294.6|30144.6|30548.2|30398.2|29906.9|29756.9|1165
1624365300000|2021-06-22 12:35:00|30289|30139|29806|29656|30298.8|30148.8|29805.1|29655.1|1143
1624365600000|2021-06-22 12:40:00|29803.6|29653.6|29576.6|29426.6|29897.9|29747.9|29418.2|29268.2|1073
1624365900000|2021-06-22 12:45:00|29570.6|29420.6|29777.5|29627.5|29807.8|29657.8|29422.9|29272.9|1006
1624366200000|2021-06-22 12:50:00|29779.8|29629.8|29879.8|29729.8|29879.8|29729.8|29581.3|29431.3|920
1624366500000|2021-06-22 12:55:00|29881.2|29731.2|30032.7|29882.7|30196.1|30046.1|29756.1|29606.1|1093
1624366800000|2021-06-22 13:00:00|30041.9|29891.9|30096.2|29946.2|30127.1|29977.1|29895|29745|1028
1624367100000|2021-06-22 13:05:00|30096.9|29946.9|30060.8|29910.8|30221.1|30071.1|30053.3|29903.3|917
1624367400000|2021-06-22 13:10:00|30066.8|29916.8|29872.9|29722.9|30075|29925|29797.6|29647.6|1069
1624367700000|2021-06-22 13:15:00|29878.5|29728.5|29719.5|29569.5|30049.6|29899.6|29686.1|29536.1|1106
1624368000000|2021-06-22 13:20:00|29720.8|29570.8|29682.5|29532.5|29744.1|29594.1|29641.9|29491.9|1113
1624368300000|2021-06-22 13:25:00|29679.8|29529.8|29963.3|29813.3|30014.5|29864.5|29675.2|29525.2|857
1624368600000|2021-06-22 13:30:00|29962.1|29812.1|29740.3|29590.3|29990.7|29840.7|29737.5|29587.5|799
1624368900000|2021-06-22 13:35:00|29737.5|29587.5|29606.9|29456.9|29865.6|29715.6|29606.9|29456.9|807
1624369200000|2021-06-22 13:40:00|29621.7|29471.7|29575.5|29425.5|29687.8|29537.8|29503.8|29353.8|811
1624369500000|2021-06-22 13:45:00|29576.2|29426.2|29226.7|29076.7|29580.8|29430.8|29214.3|29064.3|696
1624369800000|2021-06-22 13:50:00|29223.7|29073.7|28979.9|28829.9|29295.5|29145.5|28979.9|28829.9|819
1624370100000|2021-06-22 13:55:00|28981.5|28831.5|29308.3|29158.3|29724.2|29574.2|28918.8|28768.8|882
1624370400000|2021-06-22 14:00:00|29307.5|29157.5|29345.1|29195.1|29584.8|29434.8|29307.5|29157.5|764
1624370700000|2021-06-22 14:05:00|29344.9|29194.9|29277.4|29127.4|29367.2|29217.2|29126.7|28976.7|752
1624371000000|2021-06-22 14:10:00|29279.6|29129.6|29545.7|29395.7|29546.2|29396.2|29279.6|29129.6|1133
1624371300000|2021-06-22 14:15:00|29546.5|29396.5|29508.7|29358.7|29682.1|29532.1|29455.4|29305.4|1116
1624371600000|2021-06-22 14:20:00|29512.7|29362.7|29849.4|29699.4|29851|29701|29386.2|29236.2|1104
1624371900000|2021-06-22 14:25:00|29848.4|29698.4|29838.2|29688.2|29948.6|29798.6|29733.3|29583.3|1108
1624372200000|2021-06-22 14:30:00|29855.8|29705.8|29807|29657|29942.9|29792.9|29775.4|29625.4|1080
1624372500000|2021-06-22 14:35:00|29806.4|29656.4|29913.8|29763.8|29918.4|29768.4|29732.7|29582.7|1056
1624372800000|2021-06-22 14:40:00|29914.1|29764.1|30043.8|29893.8|30075.4|29925.4|29870.1|29720.1|1093
1624373100000|2021-06-22 14:45:00|30028.7|29878.7|30075.7|29925.7|30077.5|29927.5|29858|29708|1101
1624373400000|2021-06-22 14:50:00|30073.2|29923.2|30508.3|30358.3|30528.3|30378.3|30045.8|29895.8|1116
1624373700000|2021-06-22 14:55:00|30509.1|30359.1|30699.4|30549.4|30809.5|30659.5|30442.3|30292.3|1103
1624374000000|2021-06-22 15:00:00|30706.3|30556.3|30429|30279|30751|30601|30409.3|30259.3|1089
1624374300000|2021-06-22 15:05:00|30429.1|30279.1|30765.8|30615.8|30774.9|30624.9|30428.5|30278.5|1061
1624374600000|2021-06-22 15:10:00|30768.2|30618.2|30855.6|30705.6|31025.1|30875.1|30725|30575|1081
1624374900000|2021-06-22 15:15:00|30852.8|30702.8|30994.9|30844.9|30994.9|30844.9|30717.3|30567.3|1104
1624375200000|2021-06-22 15:20:00|30991.3|30841.3|31049.7|30899.7|31109|30959|30898.2|30748.2|1093
1624375500000|2021-06-22 15:25:00|31050.2|30900.2|31349.6|31199.6|31497.5|31347.5|30994.3|30844.3|1146
1624375800000|2021-06-22 15:30:00|31355.5|31205.5|31912.9|31762.9|32006.6|31856.6|31330|31180|1133
1624376100000|2021-06-22 15:35:00|31908.7|31758.7|31508.9|31358.9|31908.7|31758.7|31486.6|31336.6|1123
1624376400000|2021-06-22 15:40:00|31510.6|31360.6|31577.3|31427.3|31719.9|31569.9|31494.8|31344.8|1106
1624376700000|2021-06-22 15:45:00|31583.8|31433.8|31676.5|31526.5|31709.5|31559.5|31475|31325|1099
1624377000000|2021-06-22 15:50:00|31677.7|31527.7|31861.5|31711.5|31861.5|31711.5|31675.9|31525.9|1057
1624377300000|2021-06-22 15:55:00|31858.8|31708.8|31774.8|31624.8|31866.5|31716.5|31707.6|31557.6|1036
1624377600000|2021-06-22 16:00:00|31776.1|31626.1|32358.1|32208.1|32506.2|32356.2|31733.2|31583.2|1139
1624377900000|2021-06-22 16:05:00|32356.2|32206.2|32388.7|32238.7|32575.1|32425.1|32355.2|32205.2|1145
1624378200000|2021-06-22 16:10:00|32388.3|32238.3|32392.1|32242.1|32430|32280|32274.6|32124.6|1064
1624378500000|2021-06-22 16:15:00|32396.6|32246.6|32764.7|32614.7|32866.6|32716.6|32228.2|32078.2|1143
1624378800000|2021-06-22 16:20:00|32764.5|32614.5|32538.5|32388.5|32772.5|32622.5|32536.5|32386.5|1125
1624379100000|2021-06-22 16:25:00|32547|32397|32386.7|32236.7|32584.3|32434.3|32386.7|32236.7|1121
1624379400000|2021-06-22 16:30:00|32386|32236|31942.6|31792.6|32388.9|32238.9|31908.8|31758.8|1131
1624379700000|2021-06-22 16:35:00|31941.9|31791.9|32062.8|31912.8|32268.8|32118.8|31933.2|31783.2|1134
1624380000000|2021-06-22 16:40:00|32062.5|31912.5|32027.1|31877.1|32156.8|32006.8|32000.6|31850.6|1084
1624380300000|2021-06-22 16:45:00|32031.3|31881.3|32235.4|32085.4|32358.7|32208.7|32030.7|31880.7|1090
1624380600000|2021-06-22 16:50:00|32252.1|32102.1|32446.5|32296.5|32577.9|32427.9|32238.4|32088.4|1111
1624380900000|2021-06-22 16:55:00|32448.5|32298.5|32613.2|32463.2|32635.5|32485.5|32442.3|32292.3|982
1624381200000|2021-06-22 17:00:00|32606.4|32456.4|32502.1|32352.1|32775.4|32625.4|32478.9|32328.9|1109
1624381500000|2021-06-22 17:05:00|32507.3|32357.3|32332.2|32182.2|32510|32360|32303|32153|1098
1624381800000|2021-06-22 17:10:00|32336.1|32186.1|32168.3|32018.3|32336.1|32186.1|32141.5|31991.5|1016
1624382100000|2021-06-22 17:15:00|32163.2|32013.2|32240.2|32090.2|32388.8|32238.8|32156.1|32006.1|1042
1624382400000|2021-06-22 17:20:00|32245.5|32095.5|32265.9|32115.9|32318.3|32168.3|32129.9|31979.9|1077
1624382700000|2021-06-22 17:25:00|32268.9|32118.9|32449.8|32299.8|32503.8|32353.8|32268.9|32118.9|930
1624383000000|2021-06-22 17:30:00|32452.8|32302.8|32507.9|32357.9|32643.2|32493.2|32407.8|32257.8|1081
1624383300000|2021-06-22 17:35:00|32508.8|32358.8|32499.6|32349.6|32641.2|32491.2|32495.3|32345.3|1062
1624383600000|2021-06-22 17:40:00|32488.6|32338.6|32420.4|32270.4|32532|32382|32400.8|32250.8|1038
1624383900000|2021-06-22 17:45:00|32420.2|32270.2|32439.3|32289.3|32513.6|32363.6|32390.3|32240.3|1007
1624384200000|2021-06-22 17:50:00|32440.6|32290.6|32897|32747|32928.7|32778.7|32440.2|32290.2|1021
1624384500000|2021-06-22 17:55:00|32896.2|32746.2|32853.1|32703.1|32984.3|32834.3|32780.4|32630.4|1028
1624384800000|2021-06-22 18:00:00|32853.4|32703.4|32644.2|32494.2|32866.2|32716.2|32642.7|32492.7|1035
1624385100000|2021-06-22 18:05:00|32642.9|32492.9|32572.3|32422.3|32643.9|32493.9|32439.8|32289.8|1089
1624385400000|2021-06-22 18:10:00|32572.4|32422.4|32526.8|32376.8|32602|32452|32471.5|32321.5|986
1624385700000|2021-06-22 18:15:00|32527|32377|32725.8|32575.8|32805.6|32655.6|32500.9|32350.9|998
1624386000000|2021-06-22 18:20:00|32727.3|32577.3|32717.3|32567.3|32832|32682|32653.9|32503.9|961
1624386300000|2021-06-22 18:25:00|32718.1|32568.1|32844.2|32694.2|32893.4|32743.4|32717.7|32567.7|1003
1624386600000|2021-06-22 18:30:00|32844.3|32694.3|33220.4|33070.4|33275.5|33125.5|32788|32638|1074
1624386900000|2021-06-22 18:35:00|33220.3|33070.3|33245.6|33095.6|33279.6|33129.6|33040.2|32890.2|1064
1624387200000|2021-06-22 18:40:00|33244.8|33094.8|33363.5|33213.5|33376.6|33226.6|33176.7|33026.7|996
1624387500000|2021-06-22 18:45:00|33363.6|33213.6|33109.1|32959.1|33363.9|33213.9|33081.4|32931.4|1065
1624387800000|2021-06-22 18:50:00|33107.1|32957.1|33005|32855|33107.1|32957.1|32964.3|32814.3|891
1624388100000|2021-06-22 18:55:00|33003|32853|33090.3|32940.3|33111|32961|32971.3|32821.3|925
1624388400000|2021-06-22 19:00:00|33089.5|32939.5|32927|32777|33144.4|32994.4|32849|32699|879
1624388700000|2021-06-22 19:05:00|32923.8|32773.8|32752.9|32602.9|32948.6|32798.6|32737.1|32587.1|774
1624389000000|2021-06-22 19:10:00|32743.9|32593.9|32698.5|32548.5|32758.1|32608.1|32568.5|32418.5|753
1624389300000|2021-06-22 19:15:00|32698.1|32548.1|32766.2|32616.2|32773.4|32623.4|32695.3|32545.3|866
1624389600000|2021-06-22 19:20:00|32766.7|32616.7|32408.3|32258.3|32844.7|32694.7|32390|32240|1051
1624389900000|2021-06-22 19:25:00|32406.1|32256.1|32609.6|32459.6|32633.9|32483.9|32390.8|32240.8|1036
1624390200000|2021-06-22 19:30:00|32610.2|32460.2|32580.9|32430.9|32807.3|32657.3|32576.3|32426.3|979
1624390500000|2021-06-22 19:35:00|32575.4|32425.4|32737.8|32587.8|32761.1|32611.1|32573.7|32423.7|930
1624390800000|2021-06-22 19:40:00|32737.2|32587.2|32766.8|32616.8|32812|32662|32692.8|32542.8|977
1624391100000|2021-06-22 19:45:00|32765.1|32615.1|32602.8|32452.8|32765.1|32615.1|32565.5|32415.5|1074
1624391400000|2021-06-22 19:50:00|32604.1|32454.1|32752.8|32602.8|32784.3|32634.3|32604|32454|944
1624391700000|2021-06-22 19:55:00|32753|32603|32515.7|32365.7|32756.7|32606.7|32503.6|32353.6|1008
1624392000000|2021-06-22 20:00:00|32512.6|32362.6|32654.7|32504.7|32657.2|32507.2|32455.3|32305.3|956
1624392300000|2021-06-22 20:05:00|32656.2|32506.2|32536.8|32386.8|32671.8|32521.8|32434.9|32284.9|1064
1624392600000|2021-06-22 20:10:00|32535.1|32385.1|32645.5|32495.5|32670.3|32520.3|32530|32380|983
1624392900000|2021-06-22 20:15:00|32645.4|32495.4|32757.3|32607.3|32783|32633|32644.7|32494.7|1019
1624393200000|2021-06-22 20:20:00|32758.7|32608.7|32705.7|32555.7|32758.7|32608.7|32674.5|32524.5|801
1624393500000|2021-06-22 20:25:00|32707.9|32557.9|32769.3|32619.3|32976.7|32826.7|32702.3|32552.3|1015
1624393800000|2021-06-22 20:30:00|32769.6|32619.6|32669.8|32519.8|32840.3|32690.3|32622.2|32472.2|1034
1624394100000|2021-06-22 20:35:00|32675.7|32525.7|32851.3|32701.3|32899|32749|32673.4|32523.4|1039
1624394400000|2021-06-22 20:40:00|32852.5|32702.5|32919.5|32769.5|32939.1|32789.1|32821.6|32671.6|995
1624394700000|2021-06-22 20:45:00|32918.2|32768.2|32861.4|32711.4|32918.2|32768.2|32821.4|32671.4|1013
1624395000000|2021-06-22 20:50:00|32863.6|32713.6|33047|32897|33050.6|32900.6|32862.8|32712.8|883
1624395300000|2021-06-22 20:55:00|33047.3|32897.3|32981.1|32831.1|33060.1|32910.1|32947.7|32797.7|907
1624395600000|2021-06-22 21:00:00|32980.6|32830.6|32918.8|32768.8|33030.2|32880.2|32910.4|32760.4|995
1624395900000|2021-06-22 21:05:00|32918|32768|32806.5|32656.5|32920.8|32770.8|32741.8|32591.8|954
1624396200000|2021-06-22 21:10:00|32809.3|32659.3|32691.8|32541.8|32810.8|32660.8|32678.1|32528.1|756
1624396500000|2021-06-22 21:15:00|32691.6|32541.6|32730.7|32580.7|32817.5|32667.5|32690.9|32540.9|773
1624396800000|2021-06-22 21:20:00|32730.6|32580.6|32682.5|32532.5|32739.9|32589.9|32620|32470|951
1624397100000|2021-06-22 21:25:00|32682.6|32532.6|32627.1|32477.1|32732.7|32582.7|32625.8|32475.8|800
1624397400000|2021-06-22 21:30:00|32627.2|32477.2|32526.9|32376.9|32699.9|32549.9|32510.6|32360.6|804
1624397700000|2021-06-22 21:35:00|32529.6|32379.6|32518.9|32368.9|32573.5|32423.5|32437|32287|893
1624398000000|2021-06-22 21:40:00|32518.4|32368.4|32317.4|32167.4|32518.5|32368.5|32307.7|32157.7|974
1624398300000|2021-06-22 21:45:00|32316.6|32166.6|32390.6|32240.6|32416|32266|32245|32095|932
1624398600000|2021-06-22 21:50:00|32389.8|32239.8|32326.6|32176.6|32475.8|32325.8|32315.9|32165.9|910
1624398900000|2021-06-22 21:55:00|32329|32179|32558.1|32408.1|32569|32419|32326.9|32176.9|1002
1624399200000|2021-06-22 22:00:00|32555.3|32405.3|32674.2|32524.2|32697.9|32547.9|32529.9|32379.9|985
1624399500000|2021-06-22 22:05:00|32674.3|32524.3|32676.4|32526.4|32732.6|32582.6|32627.9|32477.9|952
1624399800000|2021-06-22 22:10:00|32677.1|32527.1|32753.5|32603.5|32804.9|32654.9|32670.6|32520.6|1036
1624400100000|2021-06-22 22:15:00|32754.1|32604.1|32596.5|32446.5|32784.1|32634.1|32568.2|32418.2|1057
1624400400000|2021-06-22 22:20:00|32596.2|32446.2|32634.7|32484.7|32716.3|32566.3|32593.7|32443.7|1005
1624400700000|2021-06-22 22:25:00|32636.4|32486.4|32462.5|32312.5|32649.8|32499.8|32452.5|32302.5|886
1624401000000|2021-06-22 22:30:00|32462.3|32312.3|32479.6|32329.6|32624.9|32474.9|32462.3|32312.3|967
1624401300000|2021-06-22 22:35:00|32481.3|32331.3|32370.3|32220.3|32555.9|32405.9|32368.5|32218.5|981
1624401600000|2021-06-22 22:40:00|32371|32221|32502.3|32352.3|32512.3|32362.3|32370.1|32220.1|1047
1624401900000|2021-06-22 22:45:00|32503.9|32353.9|32401.4|32251.4|32506.2|32356.2|32379.8|32229.8|981
1624402200000|2021-06-22 22:50:00|32400.7|32250.7|32379.2|32229.2|32483|32333|32362.6|32212.6|925
1624402500000|2021-06-22 22:55:00|32380.8|32230.8|32684.6|32534.6|32685.1|32535.1|32361.3|32211.3|896
1624402800000|2021-06-22 23:00:00|32684.4|32534.4|32650.5|32500.5|32855.6|32705.6|32635.6|32485.6|1047
1624403100000|2021-06-22 23:05:00|32655.7|32505.7|32574.4|32424.4|32665|32515|32504.2|32354.2|961
1624403400000|2021-06-22 23:10:00|32574|32424|32538.3|32388.3|32658.6|32508.6|32497.5|32347.5|855
1624403700000|2021-06-22 23:15:00|32538.4|32388.4|32513.1|32363.1|32698.3|32548.3|32511.2|32361.2|938
1624404000000|2021-06-22 23:20:00|32516.3|32366.3|32545.2|32395.2|32603.9|32453.9|32465.2|32315.2|930
1624404300000|2021-06-22 23:25:00|32546.4|32396.4|32429.1|32279.1|32546.7|32396.7|32370.5|32220.5|929
1624404600000|2021-06-22 23:30:00|32429|32279|32300.5|32150.5|32467.1|32317.1|32279.4|32129.4|979
1624404900000|2021-06-22 23:35:00|32301.1|32151.1|32360.8|32210.8|32422.2|32272.2|32266.9|32116.9|947
1624405200000|2021-06-22 23:40:00|32360.9|32210.9|32322.2|32172.2|32453.2|32303.2|32313.8|32163.8|872
1624405500000|2021-06-22 23:45:00|32323|32173|32530.2|32380.2|32538|32388|32321|32171|974
1624405800000|2021-06-22 23:50:00|32530.9|32380.9|32434.7|32284.7|32565.6|32415.6|32433.2|32283.2|960
1624406100000|2021-06-22 23:55:00|32440.2|32290.2|32602.7|32452.7|32605.9|32455.9|32394.2|32244.2|919
1624406400000|2021-06-23 00:00:00|32604|32454|32405.9|32255.9|32691.2|32541.2|32363|32213|1062
1624406700000|2021-06-23 00:05:00|32404.3|32254.3|32117.2|31967.2|32424.8|32274.8|32090.5|31940.5|1071
1624407000000|2021-06-23 00:10:00|32118.3|31968.3|32045.6|31895.6|32198.4|32048.4|32042.3|31892.3|1041
1624407300000|2021-06-23 00:15:00|32044.9|31894.9|31911|31761|32068.1|31918.1|31812.8|31662.8|1048
1624407600000|2021-06-23 00:20:00|31922|31772|32217.4|32067.4|32265.7|32115.7|31922|31772|1033
1624407900000|2021-06-23 00:25:00|32217.6|32067.6|32476.9|32326.9|32578.6|32428.6|32197.2|32047.2|1033
1624408200000|2021-06-23 00:30:00|32476.4|32326.4|32818.8|32668.8|32934.4|32784.4|32469.6|32319.6|1077
1624408500000|2021-06-23 00:35:00|32818.3|32668.3|33121.6|32971.6|33153.1|33003.1|32655.4|32505.4|1032
1624408800000|2021-06-23 00:40:00|33121.9|32971.9|33657|33507|33657|33507|33073.2|32923.2|1148
1624409100000|2021-06-23 00:45:00|33657.7|33507.7|33804.8|33654.8|33824.4|33674.4|33417.6|33267.6|1129
1624409400000|2021-06-23 00:50:00|33804.9|33654.9|33892.6|33742.6|33895.6|33745.6|33693.6|33543.6|1150
1624409700000|2021-06-23 00:55:00|33894.3|33744.3|33746.4|33596.4|33907.9|33757.9|33655.7|33505.7|1085
1624410000000|2021-06-23 01:00:00|33742.8|33592.8|34019.8|33869.8|34053.7|33903.7|33647.3|33497.3|1086
1624410300000|2021-06-23 01:05:00|34021|33871|34359.2|34209.2|34433.8|34283.8|33947.1|33797.1|1124
1624410600000|2021-06-23 01:10:00|34357.9|34207.9|34226.9|34076.9|34362.2|34212.2|34184.5|34034.5|1087
1624410900000|2021-06-23 01:15:00|34226.2|34076.2|34123.2|33973.2|34290.1|34140.1|34029.9|33879.9|1043
1624411200000|2021-06-23 01:20:00|34123.3|33973.3|34094.3|33944.3|34214.3|34064.3|34080.8|33930.8|1083
1624411500000|2021-06-23 01:25:00|34095.4|33945.4|34072.4|33922.4|34113.2|33963.2|33968.6|33818.6|935
1624411800000|2021-06-23 01:30:00|34073.4|33923.4|34004.4|33854.4|34151.9|34001.9|33856.6|33706.6|964
1624412100000|2021-06-23 01:35:00|34016.7|33866.7|33880.7|33730.7|34017.3|33867.3|33875|33725|937
1624412400000|2021-06-23 01:40:00|33882|33732|33924.8|33774.8|33976.5|33826.5|33876|33726|925
1624412700000|2021-06-23 01:45:00|33922.1|33772.1|33849.6|33699.6|33975.4|33825.4|33849.6|33699.6|907
1624413000000|2021-06-23 01:50:00|33849.7|33699.7|33956|33806|33981.7|33831.7|33766.3|33616.3|947
1624413300000|2021-06-23 01:55:00|33955.8|33805.8|34115.9|33965.9|34145.8|33995.8|33930|33780|934
1624413600000|2021-06-23 02:00:00|34114.5|33964.5|34067.2|33917.2|34258.8|34108.8|34050|33900|1057
1624413900000|2021-06-23 02:05:00|34067.6|33917.6|33986.5|33836.5|34124.4|33974.4|33913.6|33763.6|1014
1624414200000|2021-06-23 02:10:00|33990.2|33840.2|33935|33785|34082.6|33932.6|33921.8|33771.8|789
1624414500000|2021-06-23 02:15:00|33930.4|33780.4|33899.2|33749.2|33958.2|33808.2|33854.7|33704.7|812
1624414800000|2021-06-23 02:20:00|33898.6|33748.6|33983.6|33833.6|33986.1|33836.1|33886.4|33736.4|850
1624415100000|2021-06-23 02:25:00|33983|33833|33908.7|33758.7|34014.8|33864.8|33892.3|33742.3|872
1624415400000|2021-06-23 02:30:00|33906.5|33756.5|34039|33889|34045.8|33895.8|33905|33755|975
1624415700000|2021-06-23 02:35:00|34038.9|33888.9|34050|33900|34113.4|33963.4|34000.4|33850.4|835
1624416000000|2021-06-23 02:40:00|34049.3|33899.3|34131.5|33981.5|34131.5|33981.5|34006.6|33856.6|660
1624416300000|2021-06-23 02:45:00|34130|33980|34115.8|33965.8|34228.2|34078.2|34095.4|33945.4|769
1624416600000|2021-06-23 02:50:00|34122|33972|34075.3|33925.3|34138.9|33988.9|34032.9|33882.9|689
1624416900000|2021-06-23 02:55:00|34075.6|33925.6|33915|33765|34107.2|33957.2|33909.7|33759.7|724
1624417200000|2021-06-23 03:00:00|33912|33762|33805|33655|33945.3|33795.3|33793.8|33643.8|775
1624417500000|2021-06-23 03:05:00|33805.4|33655.4|33898|33748|33934|33784|33793.8|33643.8|712
1624417800000|2021-06-23 03:10:00|33895.5|33745.5|33832.5|33682.5|33959|33809|33812|33662|552
1624418100000|2021-06-23 03:15:00|33827.5|33677.5|33886.3|33736.3|33916.2|33766.2|33817|33667|531
1624418400000|2021-06-23 03:20:00|33885.6|33735.6|33868|33718|33901.4|33751.4|33841.9|33691.9|620
1624418700000|2021-06-23 03:25:00|33866|33716|34063.3|33913.3|34094.2|33944.2|33863.8|33713.8|673
1624419000000|2021-06-23 03:30:00|34063.6|33913.6|33919.4|33769.4|34065.3|33915.3|33873.8|33723.8|784
1624419300000|2021-06-23 03:35:00|33941.8|33791.8|33927.3|33777.3|33941.8|33791.8|33844.6|33694.6|700
1624419600000|2021-06-23 03:40:00|33929.4|33779.4|33856.4|33706.4|33962|33812|33834.9|33684.9|739
1624419900000|2021-06-23 03:45:00|33856.6|33706.6|33897.4|33747.4|33933.7|33783.7|33854.8|33704.8|676
1624420200000|2021-06-23 03:50:00|33897.7|33747.7|34008.6|33858.6|34055.2|33905.2|33887.1|33737.1|878
1624420500000|2021-06-23 03:55:00|34009|33859|34070.9|33920.9|34085.4|33935.4|33956.3|33806.3|854
1624420800000|2021-06-23 04:00:00|34070.4|33920.4|34086.6|33936.6|34140.4|33990.4|33992.7|33842.7|897
1624421100000|2021-06-23 04:05:00|34088|33938|33970|33820|34165.1|34015.1|33942.6|33792.6|779
1624421400000|2021-06-23 04:10:00|33971.2|33821.2|33843.4|33693.4|33999|33849|33839.9|33689.9|863
1624421700000|2021-06-23 04:15:00|33843.5|33693.5|33917.7|33767.7|33939.5|33789.5|33833.9|33683.9|783
1624422000000|2021-06-23 04:20:00|33916.8|33766.8|33869.5|33719.5|33946.2|33796.2|33858.2|33708.2|683
1624422300000|2021-06-23 04:25:00|33869.4|33719.4|33973.7|33823.7|33988.8|33838.8|33869.4|33719.4|814
1624422600000|2021-06-23 04:30:00|33973.4|33823.4|34064.2|33914.2|34119.4|33969.4|33971.5|33821.5|910
1624422900000|2021-06-23 04:35:00|34063.9|33913.9|34009.5|33859.5|34135.5|33985.5|34001.6|33851.6|741
1624423200000|2021-06-23 04:40:00|34012.8|33862.8|34064.9|33914.9|34077.3|33927.3|33978.2|33828.2|693
1624423500000|2021-06-23 04:45:00|34065.3|33915.3|34065.8|33915.8|34075.8|33925.8|33975|33825|804
1624423800000|2021-06-23 04:50:00|34065.5|33915.5|34336.9|34186.9|34359.8|34209.8|34061.6|33911.6|956
1624424100000|2021-06-23 04:55:00|34330.9|34180.9|33891.5|33741.5|34338.2|34188.2|33877.1|33727.1|997
1624424400000|2021-06-23 05:00:00|33891|33741|33768.8|33618.8|33960.9|33810.9|33701.2|33551.2|993
1624424700000|2021-06-23 05:05:00|33772|33622|33847.1|33697.1|33882.6|33732.6|33756.6|33606.6|885
1624425000000|2021-06-23 05:10:00|33846.3|33696.3|33791|33641|33918.7|33768.7|33770.6|33620.6|894
1624425300000|2021-06-23 05:15:00|33792.7|33642.7|33791.3|33641.3|33850.6|33700.6|33733.3|33583.3|695
1624425600000|2021-06-23 05:20:00|33784.4|33634.4|33921.7|33771.7|33923.1|33773.1|33784.4|33634.4|788
1624425900000|2021-06-23 05:25:00|33921.6|33771.6|33943.6|33793.6|33973.1|33823.1|33900.6|33750.6|707
1624426200000|2021-06-23 05:30:00|33943.8|33793.8|34111.1|33961.1|34115.2|33965.2|33943.8|33793.8|967
1624426500000|2021-06-23 05:35:00|34111.5|33961.5|34255.4|34105.4|34361.5|34211.5|34105|33955|1066
1624426800000|2021-06-23 05:40:00|34255|34105|34237.4|34087.4|34303.1|34153.1|34182.7|34032.7|992
1624427100000|2021-06-23 05:45:00|34237.5|34087.5|34349.8|34199.8|34437.4|34287.4|34235.4|34085.4|1084
1624427400000|2021-06-23 05:50:00|34349.2|34199.2|34382.6|34232.6|34406.2|34256.2|34318.3|34168.3|936
1624427700000|2021-06-23 05:55:00|34381.8|34231.8|34419.5|34269.5|34446.1|34296.1|34381.8|34231.8|953
1624428000000|2021-06-23 06:00:00|34419.9|34269.9|34225.5|34075.5|34464.8|34314.8|34186.1|34036.1|1076
1624428300000|2021-06-23 06:05:00|34220.7|34070.7|34192.7|34042.7|34270.1|34120.1|34187.2|34037.2|877
1624428600000|2021-06-23 06:10:00|34194.7|34044.7|34162.8|34012.8|34194.9|34044.9|34084.9|33934.9|850
1624428900000|2021-06-23 06:15:00|34164|34014|34185.4|34035.4|34317.7|34167.7|34122.5|33972.5|933
1624429200000|2021-06-23 06:20:00|34187.7|34037.7|34245.6|34095.6|34259.9|34109.9|34185.4|34035.4|811
1624429500000|2021-06-23 06:25:00|34243.9|34093.9|34285.2|34135.2|34308.3|34158.3|34178.8|34028.8|862
1624429800000|2021-06-23 06:30:00|34284.7|34134.7|34153.3|34003.3|34340.7|34190.7|34116.3|33966.3|1022
1624430100000|2021-06-23 06:35:00|34152.4|34002.4|34165.6|34015.6|34201.2|34051.2|34148.3|33998.3|748
1624430400000|2021-06-23 06:40:00|34165.5|34015.5|34178.5|34028.5|34218|34068|34116.5|33966.5|839
1624430700000|2021-06-23 06:45:00|34178.7|34028.7|34064|33914|34183.6|34033.6|33987.8|33837.8|919
1624431000000|2021-06-23 06:50:00|34062.6|33912.6|34018.9|33868.9|34102.4|33952.4|33994.7|33844.7|910
1624431300000|2021-06-23 06:55:00|34019.3|33869.3|33973.9|33823.9|34030.8|33880.8|33882.7|33732.7|884
1624431600000|2021-06-23 07:00:00|33975.2|33825.2|33987.5|33837.5|34044.9|33894.9|33913.7|33763.7|926
1624431900000|2021-06-23 07:05:00|33987.4|33837.4|34002|33852|34044.4|33894.4|33986.3|33836.3|894
1624432200000|2021-06-23 07:10:00|34001.2|33851.2|34023.7|33873.7|34095.9|33945.9|33992.7|33842.7|781
1624432500000|2021-06-23 07:15:00|34023.9|33873.9|33935.4|33785.4|34072.1|33922.1|33917.7|33767.7|908
1624432800000|2021-06-23 07:20:00|33936.2|33786.2|33997.3|33847.3|34004.9|33854.9|33914.5|33764.5|868
1624433100000|2021-06-23 07:25:00|33998.6|33848.6|34114|33964|34115.4|33965.4|33998.6|33848.6|753
1624433400000|2021-06-23 07:30:00|34113.4|33963.4|34128.1|33978.1|34233.4|34083.4|34106.8|33956.8|907
1624433700000|2021-06-23 07:35:00|34127.4|33977.4|34224|34074|34243.9|34093.9|34083.3|33933.3|828
1624434000000|2021-06-23 07:40:00|34225.7|34075.7|34241.4|34091.4|34248.6|34098.6|34163.3|34013.3|795
1624434300000|2021-06-23 07:45:00|34241.6|34091.6|34210.3|34060.3|34282.4|34132.4|34177|34027|651
1624434600000|2021-06-23 07:50:00|34209.7|34059.7|34156.5|34006.5|34209.7|34059.7|34150.7|34000.7|728
1624434900000|2021-06-23 07:55:00|34154.6|34004.6|34069|33919|34154.6|34004.6|34040.8|33890.8|818
1624435200000|2021-06-23 08:00:00|34068.7|33918.7|34215.6|34065.6|34336.7|34186.7|34068.4|33918.4|900
1624435500000|2021-06-23 08:05:00|34206.1|34056.1|33996.3|33846.3|34206.1|34056.1|33975|33825|941
1624435800000|2021-06-23 08:10:00|33994.1|33844.1|34249.1|34099.1|34272.4|34122.4|33991.6|33841.6|1002
1624436100000|2021-06-23 08:15:00|34247.4|34097.4|34227.2|34077.2|34310.1|34160.1|34172.3|34022.3|949
1624436400000|2021-06-23 08:20:00|34229.3|34079.3|34280.9|34130.9|34311.4|34161.4|34229.3|34079.3|613
1624436700000|2021-06-23 08:25:00|34281.4|34131.4|34196.2|34046.2|34328.5|34178.5|34167.1|34017.1|842
1624437000000|2021-06-23 08:30:00|34196.3|34046.3|34175|34025|34219.3|34069.3|34170.9|34020.9|760
1624437300000|2021-06-23 08:35:00|34176.1|34026.1|34132.1|33982.1|34180.2|34030.2|34119.6|33969.6|844
1624437600000|2021-06-23 08:40:00|34131.9|33981.9|34041.6|33891.6|34150.7|34000.7|34007.3|33857.3|885
1624437900000|2021-06-23 08:45:00|34042.3|33892.3|34006.9|33856.9|34089.2|33939.2|33985.7|33835.7|935
1624438200000|2021-06-23 08:50:00|34007.2|33857.2|34020.3|33870.3|34095.6|33945.6|34004.2|33854.2|838
1624438500000|2021-06-23 08:55:00|34019.8|33869.8|33835.4|33685.4|34036.8|33886.8|33810.3|33660.3|864
1624438800000|2021-06-23 09:00:00|33834.6|33684.6|33820.7|33670.7|33952.8|33802.8|33765.4|33615.4|964
1624439100000|2021-06-23 09:05:00|33818|33668|33998|33848|34004.3|33854.3|33810.1|33660.1|705
1624439400000|2021-06-23 09:10:00|34000.3|33850.3|34039.8|33889.8|34071.6|33921.6|33982.9|33832.9|850
1624439700000|2021-06-23 09:15:00|34039.6|33889.6|34112.8|33962.8|34115|33965|34026|33876|638
1624440000000|2021-06-23 09:20:00|34112.6|33962.6|34065.2|33915.2|34134.6|33984.6|34065.2|33915.2|568
1624440300000|2021-06-23 09:25:00|34063.5|33913.5|34145.7|33995.7|34170.3|34020.3|34063.3|33913.3|633
1624440600000|2021-06-23 09:30:00|34145.2|33995.2|34060.7|33910.7|34199.1|34049.1|34059.5|33909.5|804
1624440900000|2021-06-23 09:35:00|34060.8|33910.8|34024.3|33874.3|34071.9|33921.9|33885.7|33735.7|908
1624441200000|2021-06-23 09:40:00|34024|33874|34082.8|33932.8|34111.2|33961.2|33992.8|33842.8|794
1624441500000|2021-06-23 09:45:00|34080.9|33930.9|34042.9|33892.9|34081.6|33931.6|33956.6|33806.6|801
1624441800000|2021-06-23 09:50:00|34043.1|33893.1|34078.3|33928.3|34103.6|33953.6|34043|33893|737
1624442100000|2021-06-23 09:55:00|34078.9|33928.9|34022|33872|34079.7|33929.7|33984.9|33834.9|850
1624442400000|2021-06-23 10:00:00|34022.5|33872.5|34097.5|33947.5|34113.1|33963.1|34021.1|33871.1|814
1624442700000|2021-06-23 10:05:00|34096.3|33946.3|34003.3|33853.3|34128.2|33978.2|33992|33842|774
1624443000000|2021-06-23 10:10:00|34003.2|33853.2|33985.5|33835.5|34037|33887|33949.9|33799.9|787
1624443300000|2021-06-23 10:15:00|33986.8|33836.8|34004.4|33854.4|34051|33901|33958.6|33808.6|777
1624443600000|2021-06-23 10:20:00|34003.8|33853.8|34076.7|33926.7|34084.2|33934.2|34003.8|33853.8|757
1624443900000|2021-06-23 10:25:00|34077.5|33927.5|34082.4|33932.4|34087.2|33937.2|34040.4|33890.4|749
1624444200000|2021-06-23 10:30:00|34082|33932|34281.6|34131.6|34286|34136|34077|33927|942
1624444500000|2021-06-23 10:35:00|34278.8|34128.8|34179|34029|34306.9|34156.9|34143.7|33993.7|952
1624444800000|2021-06-23 10:40:00|34178.9|34028.9|34183.4|34033.4|34191.6|34041.6|34120.3|33970.3|872
1624445100000|2021-06-23 10:45:00|34183.2|34033.2|34269.8|34119.8|34293.9|34143.9|34180.2|34030.2|1004
1624445400000|2021-06-23 10:50:00|34270.8|34120.8|34303.5|34153.5|34344.1|34194.1|34251.6|34101.6|865
1624445700000|2021-06-23 10:55:00|34303.6|34153.6|34311.8|34161.8|34377.3|34227.3|34293.9|34143.9|878
1624446000000|2021-06-23 11:00:00|34310.8|34160.8|34244.8|34094.8|34582.8|34432.8|34241.4|34091.4|1099
1624446300000|2021-06-23 11:05:00|34245.9|34095.9|34255.6|34105.6|34287.6|34137.6|34178|34028|971
1624446600000|2021-06-23 11:10:00|34254.2|34104.2|34179.1|34029.1|34269.5|34119.5|34167.7|34017.7|960
1624446900000|2021-06-23 11:15:00|34182.6|34032.6|34043.5|33893.5|34216.5|34066.5|34017.5|33867.5|874
1624447200000|2021-06-23 11:20:00|34038.4|33888.4|34014.1|33864.1|34067.4|33917.4|33982.4|33832.4|976
1624447500000|2021-06-23 11:25:00|34014.3|33864.3|33968.6|33818.6|34044.3|33894.3|33947.7|33797.7|872
1624447800000|2021-06-23 11:30:00|33968.7|33818.7|34036.6|33886.6|34049.3|33899.3|33936.4|33786.4|901
1624448100000|2021-06-23 11:35:00|34037.2|33887.2|34081.6|33931.6|34092.5|33942.5|34005.8|33855.8|689
1624448400000|2021-06-23 11:40:00|34083.4|33933.4|34053.9|33903.9|34084|33934|34005.3|33855.3|858
1624448700000|2021-06-23 11:45:00|34054|33904|34046.7|33896.7|34057.3|33907.3|33961.3|33811.3|885
1624449000000|2021-06-23 11:50:00|34046.8|33896.8|34029.6|33879.6|34055.8|33905.8|34004.7|33854.7|962
1624449300000|2021-06-23 11:55:00|34028.6|33878.6|34015.9|33865.9|34058.3|33908.3|34007.7|33857.7|801
1624449600000|2021-06-23 12:00:00|34016.4|33866.4|34073.1|33923.1|34146.1|33996.1|33942.9|33792.9|972
1624449900000|2021-06-23 12:05:00|34072.7|33922.7|33950.3|33800.3|34095.4|33945.4|33947.4|33797.4|949
1624450200000|2021-06-23 12:10:00|33950.8|33800.8|34022.9|33872.9|34041.8|33891.8|33943.1|33793.1|945
1624450500000|2021-06-23 12:15:00|34023.3|33873.3|34067|33917|34084.8|33934.8|34008.6|33858.6|816
1624450800000|2021-06-23 12:20:00|34065.9|33915.9|34165.5|34015.5|34181.1|34031.1|34053.1|33903.1|900
1624451100000|2021-06-23 12:25:00|34165.3|34015.3|34184.2|34034.2|34229.7|34079.7|34160.4|34010.4|986
1624451400000|2021-06-23 12:30:00|34184.7|34034.7|34223.7|34073.7|34265.3|34115.3|34161.3|34011.3|960
1624451700000|2021-06-23 12:35:00|34223.9|34073.9|34096.3|33946.3|34252.4|34102.4|34054.2|33904.2|999
1624452000000|2021-06-23 12:40:00|34096.2|33946.2|34114.4|33964.4|34141.4|33991.4|34077|33927|858
1624452300000|2021-06-23 12:45:00|34115.4|33965.4|34094.6|33944.6|34147.2|33997.2|34060.4|33910.4|689
1624452600000|2021-06-23 12:50:00|34094.8|33944.8|34207.2|34057.2|34219|34069|34093.7|33943.7|850
1624452900000|2021-06-23 12:55:00|34209.5|34059.5|34285.4|34135.4|34287.6|34137.6|34196.4|34046.4|806
1624453200000|2021-06-23 13:00:00|34283.2|34133.2|34495.5|34345.5|34495.5|34345.5|34230.2|34080.2|926
1624453500000|2021-06-23 13:05:00|34493.9|34343.9|34409.7|34259.7|34566.7|34416.7|34343.9|34193.9|1085
1624453800000|2021-06-23 13:10:00|34409.8|34259.8|34846.7|34696.7|34850.9|34700.9|34408.8|34258.8|1064
1624454100000|2021-06-23 13:15:00|34852.5|34702.5|34669.3|34519.3|34861.9|34711.9|34637.8|34487.8|1127
1624454400000|2021-06-23 13:20:00|34667.6|34517.6|34727.5|34577.5|34773.8|34623.8|34639.8|34489.8|829
1624454700000|2021-06-23 13:25:00|34729.1|34579.1|34732|34582|34824.2|34674.2|34669.7|34519.7|745
1624455000000|2021-06-23 13:30:00|34731.6|34581.6|34692.3|34542.3|34767.9|34617.9|34628.4|34478.4|756
1624455300000|2021-06-23 13:35:00|34692.1|34542.1|34260.6|34110.6|34693.6|34543.6|34172.3|34022.3|747
1624455600000|2021-06-23 13:40:00|34265.8|34115.8|34211.4|34061.4|34305.1|34155.1|34157|34007|812
1624455900000|2021-06-23 13:45:00|34213|34063|34268.7|34118.7|34319|34169|34042.6|33892.6|788
1624456200000|2021-06-23 13:50:00|34267.9|34117.9|34218.7|34068.7|34312.3|34162.3|34218.7|34068.7|591
1624456500000|2021-06-23 13:55:00|34220.3|34070.3|34081.5|33931.5|34229.3|34079.3|33974|33824|813
1624456800000|2021-06-23 14:00:00|34084|33934|34012.5|33862.5|34084|33934|33896.5|33746.5|820
1624457100000|2021-06-23 14:05:00|34012.7|33862.7|34054.7|33904.7|34098.6|33948.6|34002.2|33852.2|729
1624457400000|2021-06-23 14:10:00|34054.8|33904.8|34036.5|33886.5|34070.8|33920.8|33989.9|33839.9|729
1624457700000|2021-06-23 14:15:00|34036.9|33886.9|34090|33940|34164.1|34014.1|34036.9|33886.9|743
1624458000000|2021-06-23 14:20:00|34089.7|33939.7|34113.4|33963.4|34161|34011|34072.5|33922.5|762
1624458300000|2021-06-23 14:25:00|34109|33959|34151.5|34001.5|34174.4|34024.4|34079.2|33929.2|734
1624458600000|2021-06-23 14:30:00|34154.7|34004.7|34237.4|34087.4|34241.7|34091.7|34069.8|33919.8|780
1624458900000|2021-06-23 14:35:00|34238.3|34088.3|34224|34074|34248.8|34098.8|34174.2|34024.2|744
1624459200000|2021-06-23 14:40:00|34223.9|34073.9|34198.3|34048.3|34243.4|34093.4|34190.2|34040.2|697
1624459500000|2021-06-23 14:45:00|34195.3|34045.3|34225.3|34075.3|34246.2|34096.2|34152.2|34002.2|662
1624459800000|2021-06-23 14:50:00|34225.2|34075.2|34188.8|34038.8|34279.7|34129.7|34188.8|34038.8|624
1624460100000|2021-06-23 14:55:00|34187.1|34037.1|34152.6|34002.6|34195.7|34045.7|34105.5|33955.5|628
1624460400000|2021-06-23 15:00:00|34152.8|34002.8|34045.5|33895.5|34169.3|34019.3|34039.4|33889.4|725
1624460700000|2021-06-23 15:05:00|34044.8|33894.8|33860.8|33710.8|34056.6|33906.6|33799.5|33649.5|700
1624461000000|2021-06-23 15:10:00|33861|33711|33623.2|33473.2|33894.7|33744.7|33521.7|33371.7|815
1624461300000|2021-06-23 15:15:00|33625.7|33475.7|33557|33407|33744.6|33594.6|33553|33403|788
1624461600000|2021-06-23 15:20:00|33556.6|33406.6|33673.9|33523.9|33686.1|33536.1|33506.2|33356.2|789
1624461900000|2021-06-23 15:25:00|33675.3|33525.3|33647.7|33497.7|33713.8|33563.8|33615|33465|761
1624462200000|2021-06-23 15:30:00|33651.9|33501.9|33788.3|33638.3|33807.8|33657.8|33651.9|33501.9|741
1624462500000|2021-06-23 15:35:00|33788.4|33638.4|33764.9|33614.9|33877.2|33727.2|33745.9|33595.9|735
1624462800000|2021-06-23 15:40:00|33764|33614|33696.3|33546.3|33788.4|33638.4|33677.1|33527.1|721
1624463100000|2021-06-23 15:45:00|33693.1|33543.1|33626.9|33476.9|33693.9|33543.9|33544.7|33394.7|769
1624463400000|2021-06-23 15:50:00|33625.4|33475.4|33612|33462|33682.5|33532.5|33555.7|33405.7|777
1624463700000|2021-06-23 15:55:00|33612.7|33462.7|33563.4|33413.4|33632.8|33482.8|33529.1|33379.1|675
1624464000000|2021-06-23 16:00:00|33564.5|33414.5|33383.4|33233.4|33730.3|33580.3|33335.2|33185.2|772
1624464300000|2021-06-23 16:05:00|33382.3|33232.3|33787.8|33637.8|33813.5|33663.5|33380.9|33230.9|790
1624464600000|2021-06-23 16:10:00|33786.9|33636.9|33776.1|33626.1|33904|33754|33750.5|33600.5|720
1624464900000|2021-06-23 16:15:00|33777.8|33627.8|33944.7|33794.7|33995.4|33845.4|33774.4|33624.4|766
1624465200000|2021-06-23 16:20:00|33945.5|33795.5|33992.5|33842.5|34026.4|33876.4|33887.4|33737.4|774
1624465500000|2021-06-23 16:25:00|33992.2|33842.2|33864.9|33714.9|33992.2|33842.2|33857.5|33707.5|682
1624465800000|2021-06-23 16:30:00|33865.3|33715.3|33675.2|33525.2|33866.4|33716.4|33661.2|33511.2|725
1624466100000|2021-06-23 16:35:00|33674.9|33524.9|33726.3|33576.3|33732.9|33582.9|33643.6|33493.6|633
1624466400000|2021-06-23 16:40:00|33729.8|33579.8|33616.7|33466.7|33745.2|33595.2|33616.1|33466.1|713
1624466700000|2021-06-23 16:45:00|33617.3|33467.3|33676.2|33526.2|33687|33537|33590|33440|708
1624467000000|2021-06-23 16:50:00|33680.7|33530.7|33668.6|33518.6|33754.1|33604.1|33659.8|33509.8|739
1624467300000|2021-06-23 16:55:00|33668.1|33518.1|33778.9|33628.9|33815.9|33665.9|33642.7|33492.7|698
1624467600000|2021-06-23 17:00:00|33778.8|33628.8|33789.4|33639.4|33821.2|33671.2|33730.7|33580.7|690
1624467900000|2021-06-23 17:05:00|33791|33641|33703.7|33553.7|33792.6|33642.6|33657.5|33507.5|692
1624468200000|2021-06-23 17:10:00|33708.6|33558.6|33774.9|33624.9|33776|33626|33688.3|33538.3|672
1624468500000|2021-06-23 17:15:00|33775.2|33625.2|33702.5|33552.5|33804.9|33654.9|33686.8|33536.8|725
1624468800000|2021-06-23 17:20:00|33702.6|33552.6|33709.7|33559.7|33744|33594|33668.2|33518.2|694
1624469100000|2021-06-23 17:25:00|33708.7|33558.7|33605.8|33455.8|33708.7|33558.7|33605.4|33455.4|639
1624469400000|2021-06-23 17:30:00|33606.1|33456.1|33700.5|33550.5|33755.3|33605.3|33600.6|33450.6|670
1624469700000|2021-06-23 17:35:00|33702.1|33552.1|33643.1|33493.1|33717.4|33567.4|33643.1|33493.1|625
1624470000000|2021-06-23 17:40:00|33644|33494|33737.6|33587.6|33748.8|33598.8|33619.7|33469.7|613
1624470300000|2021-06-23 17:45:00|33738.7|33588.7|33720.6|33570.6|33799.9|33649.9|33661.9|33511.9|695
1624470600000|2021-06-23 17:50:00|33720.4|33570.4|33704.6|33554.6|33729.1|33579.1|33663.5|33513.5|656
1624470900000|2021-06-23 17:55:00|33705.6|33555.6|33681.8|33531.8|33741.6|33591.6|33665.9|33515.9|580
1624471200000|2021-06-23 18:00:00|33681.9|33531.9|33450.4|33300.4|33681.9|33531.9|33450|33300|718
1624471500000|2021-06-23 18:05:00|33455|33305|33459.2|33309.2|33477.9|33327.9|33393.7|33243.7|701
1624471800000|2021-06-23 18:10:00|33459.4|33309.4|33304.2|33154.2|33472.3|33322.3|33302.9|33152.9|741
1624472100000|2021-06-23 18:15:00|33304.1|33154.1|33096.4|32946.4|33304.1|33154.1|33055.2|32905.2|792
1624472400000|2021-06-23 18:20:00|33095.7|32945.7|33237.7|33087.7|33250.4|33100.4|33092.1|32942.1|704
1624472700000|2021-06-23 18:25:00|33238.3|33088.3|33384.3|33234.3|33426.9|33276.9|33218.1|33068.1|715
1624473000000|2021-06-23 18:30:00|33383.8|33233.8|33456.4|33306.4|33522|33372|33383.7|33233.7|663
1624473300000|2021-06-23 18:35:00|33458.3|33308.3|33536.1|33386.1|33607.2|33457.2|33453|33303|677
1624473600000|2021-06-23 18:40:00|33532.4|33382.4|33534.7|33384.7|33547.1|33397.1|33494.7|33344.7|669
1624473900000|2021-06-23 18:45:00|33534.2|33384.2|33370.8|33220.8|33536.1|33386.1|33344.7|33194.7|663
1624474200000|2021-06-23 18:50:00|33370.9|33220.9|33399.1|33249.1|33428.1|33278.1|33286.8|33136.8|697
1624474500000|2021-06-23 18:55:00|33399.2|33249.2|33368.7|33218.7|33488.7|33338.7|33312.7|33162.7|706
1624474800000|2021-06-23 19:00:00|33369.7|33219.7|33454.4|33304.4|33479.4|33329.4|33365.8|33215.8|703
1624475100000|2021-06-23 19:05:00|33456.6|33306.6|33488|33338|33546|33396|33440.8|33290.8|710
1624475400000|2021-06-23 19:10:00|33490.9|33340.9|33532.1|33382.1|33532.8|33382.8|33445.6|33295.6|650
1624475700000|2021-06-23 19:15:00|33531.4|33381.4|33569.8|33419.8|33626.3|33476.3|33515.9|33365.9|671
1624476000000|2021-06-23 19:20:00|33569.5|33419.5|33468.3|33318.3|33569.5|33419.5|33407.1|33257.1|677
1624476300000|2021-06-23 19:25:00|33467.7|33317.7|33346|33196|33493.6|33343.6|33343|33193|662
1624476600000|2021-06-23 19:30:00|33347.3|33197.3|33340.8|33190.8|33403|33253|33299.5|33149.5|700
1624476900000|2021-06-23 19:35:00|33340.2|33190.2|33335|33185|33423.8|33273.8|33328.4|33178.4|721
1624477200000|2021-06-23 19:40:00|33335.4|33185.4|33278|33128|33389.1|33239.1|33264.5|33114.5|659
1624477500000|2021-06-23 19:45:00|33278.9|33128.9|33201|33051|33292.2|33142.2|33180.4|33030.4|675
1624477800000|2021-06-23 19:50:00|33200.6|33050.6|33135.8|32985.8|33224.8|33074.8|33135|32985|591
1624478100000|2021-06-23 19:55:00|33135.5|32985.5|32963|32813|33137|32987|32963|32813|773
1624478400000|2021-06-23 20:00:00|32962.1|32812.1|32915.6|32765.6|33149.2|32999.2|32908.3|32758.3|781
1624478700000|2021-06-23 20:05:00|32917.5|32767.5|33116.7|32966.7|33180.8|33030.8|32837|32687|786
1624479000000|2021-06-23 20:10:00|33116.5|32966.5|33214.7|33064.7|33266.1|33116.1|33116|32966|704
1624479300000|2021-06-23 20:15:00|33213.5|33063.5|33315|33165|33332.7|33182.7|33212.8|33062.8|723
1624479600000|2021-06-23 20:20:00|33315.1|33165.1|33105.6|32955.6|33315.9|33165.9|33093.2|32943.2|731
1624479900000|2021-06-23 20:25:00|33106|32956|33259.5|33109.5|33259.5|33109.5|33103.4|32953.4|697
1624480200000|2021-06-23 20:30:00|33260.1|33110.1|33361.5|33211.5|33365.5|33215.5|33181.3|33031.3|717
1624480500000|2021-06-23 20:35:00|33361.4|33211.4|33248.4|33098.4|33362.1|33212.1|33201.5|33051.5|718
1624480800000|2021-06-23 20:40:00|33258.2|33108.2|33316.7|33166.7|33344.1|33194.1|33258.2|33108.2|678
1624481100000|2021-06-23 20:45:00|33316.8|33166.8|33233.1|33083.1|33318.1|33168.1|33199.4|33049.4|635
1624481400000|2021-06-23 20:50:00|33232.4|33082.4|33121.6|32971.6|33237.8|33087.8|33103.4|32953.4|683
1624481700000|2021-06-23 20:55:00|33123|32973|33135.8|32985.8|33173.8|33023.8|33021.9|32871.9|713
1624482000000|2021-06-23 21:00:00|33136.3|32986.3|33303.1|33153.1|33306.6|33156.6|33075.4|32925.4|721
1624482300000|2021-06-23 21:05:00|33303.8|33153.8|33329.4|33179.4|33358.4|33208.4|33242.8|33092.8|656
1624482600000|2021-06-23 21:10:00|33328.4|33178.4|33331.8|33181.8|33351.3|33201.3|33317.2|33167.2|699
1624482900000|2021-06-23 21:15:00|33330.8|33180.8|33639.5|33489.5|33837.3|33687.3|33330.8|33180.8|720
1624483200000|2021-06-23 21:20:00|33641.5|33491.5|33444.4|33294.4|33641.5|33491.5|33407.1|33257.1|735
1624483500000|2021-06-23 21:25:00|33445.7|33295.7|33256.5|33106.5|33448.9|33298.9|33175.4|33025.4|768
1624483800000|2021-06-23 21:30:00|33257|33107|33229|33079|33259.4|33109.4|33116.4|32966.4|683
1624484100000|2021-06-23 21:35:00|33229.7|33079.7|33319.6|33169.6|33320.2|33170.2|33144.8|32994.8|745
1624484400000|2021-06-23 21:40:00|33320.5|33170.5|33249.2|33099.2|33325.7|33175.7|33200.8|33050.8|730
1624484700000|2021-06-23 21:45:00|33252.1|33102.1|33325.7|33175.7|33332|33182|33203.9|33053.9|711
1624485000000|2021-06-23 21:50:00|33327|33177|33422|33272|33484.4|33334.4|33326.1|33176.1|738
1624485300000|2021-06-23 21:55:00|33423|33273|33433.6|33283.6|33458.6|33308.6|33390|33240|694
1624485600000|2021-06-23 22:00:00|33431.8|33281.8|33353.1|33203.1|33431.8|33281.8|33236|33086|777
1624485900000|2021-06-23 22:05:00|33352.5|33202.5|33502.9|33352.9|33509.9|33359.9|33344.3|33194.3|813
1624486200000|2021-06-23 22:10:00|33504.2|33354.2|33490.7|33340.7|33554.7|33404.7|33470.4|33320.4|704
1624486500000|2021-06-23 22:15:00|33491.2|33341.2|33433.6|33283.6|33548.9|33398.9|33412.2|33262.2|724
1624486800000|2021-06-23 22:20:00|33433.5|33283.5|33522.7|33372.7|33524.1|33374.1|33425|33275|733
1624487100000|2021-06-23 22:25:00|33523.6|33373.6|33558.2|33408.2|33567.9|33417.9|33487.9|33337.9|695
1624487400000|2021-06-23 22:30:00|33555.7|33405.7|33573|33423|33582.2|33432.2|33469.3|33319.3|626
1624487700000|2021-06-23 22:35:00|33572.7|33422.7|33499.9|33349.9|33572.7|33422.7|33489.5|33339.5|517
1624488000000|2021-06-23 22:40:00|33502.5|33352.5|33593.1|33443.1|33672.7|33522.7|33501.4|33351.4|714
1624488300000|2021-06-23 22:45:00|33597.8|33447.8|33509.1|33359.1|33608.5|33458.5|33499.3|33349.3|648
1624488600000|2021-06-23 22:50:00|33509|33359|33579.8|33429.8|33579.8|33429.8|33494.2|33344.2|629
1624488900000|2021-06-23 22:55:00|33581.6|33431.6|33559.8|33409.8|33581.6|33431.6|33487.9|33337.9|691
1624489200000|2021-06-23 23:00:00|33559.5|33409.5|33519.4|33369.4|33559.5|33409.5|33494.8|33344.8|602
1624489500000|2021-06-23 23:05:00|33519.2|33369.2|33440.2|33290.2|33523.5|33373.5|33438.7|33288.7|658
1624489800000|2021-06-23 23:10:00|33436.3|33286.3|33379|33229|33439.7|33289.7|33339.1|33189.1|716
1624490100000|2021-06-23 23:15:00|33377.1|33227.1|33528.7|33378.7|33528.7|33378.7|33377.1|33227.1|528
1624490400000|2021-06-23 23:20:00|33528.8|33378.8|33648.6|33498.6|33649|33499|33490.1|33340.1|606
1624490700000|2021-06-23 23:25:00|33648.8|33498.8|33681.8|33531.8|33711.1|33561.1|33570.2|33420.2|697
1624491000000|2021-06-23 23:30:00|33681.4|33531.4|33767.9|33617.9|33778.5|33628.5|33588.8|33438.8|740
1624491300000|2021-06-23 23:35:00|33767.4|33617.4|33798.5|33648.5|33798.6|33648.6|33689.8|33539.8|701
1624491600000|2021-06-23 23:40:00|33798.2|33648.2|33764.6|33614.6|33800.6|33650.6|33738.2|33588.2|702
1624491900000|2021-06-23 23:45:00|33764.5|33614.5|33726.3|33576.3|33765.7|33615.7|33667.6|33517.6|671
1624492200000|2021-06-23 23:50:00|33726.4|33576.4|33751.7|33601.7|33809.4|33659.4|33716|33566|591
1624492500000|2021-06-23 23:55:00|33752|33602|33750.4|33600.4|33759.6|33609.6|33707.7|33557.7|581
1624492800000|2021-06-24 00:00:00|33749.6|33599.6|33709.8|33559.8|33904.8|33754.8|33645|33495|783
1624493100000|2021-06-24 00:05:00|33709.9|33559.9|33644|33494|33710|33560|33591.4|33441.4|772
1624493400000|2021-06-24 00:10:00|33643.7|33493.7|33794.6|33644.6|33837.4|33687.4|33604.1|33454.1|754
1624493700000|2021-06-24 00:15:00|33818|33668|33728.7|33578.7|33819.6|33669.6|33684.1|33534.1|704
1624494000000|2021-06-24 00:20:00|33727.6|33577.6|33652.6|33502.6|33740.3|33590.3|33647|33497|707
1624494300000|2021-06-24 00:25:00|33652.2|33502.2|33609.3|33459.3|33689.1|33539.1|33607.4|33457.4|687
1624494600000|2021-06-24 00:30:00|33609.1|33459.1|33568.6|33418.6|33645|33495|33562|33412|731
1624494900000|2021-06-24 00:35:00|33570.7|33420.7|33530.8|33380.8|33616.1|33466.1|33509.6|33359.6|669
1624495200000|2021-06-24 00:40:00|33527.9|33377.9|33455.7|33305.7|33536.5|33386.5|33410.2|33260.2|667
1624495500000|2021-06-24 00:45:00|33455.6|33305.6|33515.7|33365.7|33534.4|33384.4|33455.6|33305.6|658
1624495800000|2021-06-24 00:50:00|33515.4|33365.4|33349.4|33199.4|33515.4|33365.4|33309.8|33159.8|704
1624496100000|2021-06-24 00:55:00|33349.9|33199.9|33275.4|33125.4|33380.2|33230.2|33258.2|33108.2|707
1624496400000|2021-06-24 01:00:00|33275|33125|33205.1|33055.1|33275.8|33125.8|33150.5|33000.5|747
1624496700000|2021-06-24 01:05:00|33206.7|33056.7|33283|33133|33309.9|33159.9|33206.7|33056.7|752
1624497000000|2021-06-24 01:10:00|33283.6|33133.6|33360.9|33210.9|33388|33238|33282.6|33132.6|663
1624497300000|2021-06-24 01:15:00|33360.7|33210.7|33315.5|33165.5|33421.7|33271.7|33295.9|33145.9|727
1624497600000|2021-06-24 01:20:00|33315.3|33165.3|33260.3|33110.3|33341.4|33191.4|33258.7|33108.7|756
1624497900000|2021-06-24 01:25:00|33263.8|33113.8|33174.2|33024.2|33263.8|33113.8|33164|33014|778
1624498200000|2021-06-24 01:30:00|33174.3|33024.3|33109.8|32959.8|33251.9|33101.9|33105.9|32955.9|755
1624498500000|2021-06-24 01:35:00|33106.2|32956.2|32920.7|32770.7|33107.5|32957.5|32905.9|32755.9|789
1624498800000|2021-06-24 01:40:00|32918.3|32768.3|32976.3|32826.3|33009.1|32859.1|32892.8|32742.8|791
1624499100000|2021-06-24 01:45:00|32976.1|32826.1|32738.3|32588.3|33006.4|32856.4|32697.4|32547.4|758
1624499400000|2021-06-24 01:50:00|32736.7|32586.7|32770.2|32620.2|32848.6|32698.6|32676.9|32526.9|773
1624499700000|2021-06-24 01:55:00|32771.1|32621.1|32722.2|32572.2|32798.2|32648.2|32661.7|32511.7|827
1624500000000|2021-06-24 02:00:00|32726.8|32576.8|32689.6|32539.6|32820.6|32670.6|32635.3|32485.3|815
1624500300000|2021-06-24 02:05:00|32692.2|32542.2|32729.5|32579.5|32758.4|32608.4|32666.2|32516.2|785
1624500600000|2021-06-24 02:10:00|32729.8|32579.8|32799|32649|32839.6|32689.6|32691|32541|739
1624500900000|2021-06-24 02:15:00|32798.9|32648.9|32928.6|32778.6|32937|32787|32789.8|32639.8|739
1624501200000|2021-06-24 02:20:00|32929|32779|32690.8|32540.8|32929|32779|32687.4|32537.4|727
1624501500000|2021-06-24 02:25:00|32693.6|32543.6|32543.7|32393.7|32700.2|32550.2|32529|32379|795
1624501800000|2021-06-24 02:30:00|32544.2|32394.2|32483.5|32333.5|32627.2|32477.2|32434|32284|777
1624502100000|2021-06-24 02:35:00|32479.8|32329.8|32480.7|32330.7|32538.9|32388.9|32466.8|32316.8|708
1624502400000|2021-06-24 02:40:00|32481.1|32331.1|32551|32401|32603.2|32453.2|32473.4|32323.4|673
1624502700000|2021-06-24 02:45:00|32550.9|32400.9|32597.1|32447.1|32654.1|32504.1|32549.6|32399.6|755
1624503000000|2021-06-24 02:50:00|32593.8|32443.8|32722.3|32572.3|32727.5|32577.5|32593.8|32443.8|730
1624503300000|2021-06-24 02:55:00|32721.4|32571.4|32588.9|32438.9|32723.5|32573.5|32581.4|32431.4|740
1624503600000|2021-06-24 03:00:00|32588.1|32438.1|32697.2|32547.2|32733.5|32583.5|32533.9|32383.9|762
1624503900000|2021-06-24 03:05:00|32698.8|32548.8|32709.9|32559.9|32713.9|32563.9|32647.8|32497.8|698
1624504200000|2021-06-24 03:10:00|32709.5|32559.5|32721.7|32571.7|32735.2|32585.2|32639.5|32489.5|688
1624504500000|2021-06-24 03:15:00|32722|32572|32711.3|32561.3|32722|32572|32663.5|32513.5|628
1624504800000|2021-06-24 03:20:00|32716.5|32566.5|32748.5|32598.5|32770.6|32620.6|32654.4|32504.4|731
1624505100000|2021-06-24 03:25:00|32746.2|32596.2|32757.2|32607.2|32768.9|32618.9|32687.4|32537.4|756
1624505400000|2021-06-24 03:30:00|32757.8|32607.8|32908.2|32758.2|32919.9|32769.9|32757.4|32607.4|760
1624505700000|2021-06-24 03:35:00|32907|32757|32809.4|32659.4|32912.9|32762.9|32802.5|32652.5|718
1624506000000|2021-06-24 03:40:00|32809.3|32659.3|32624|32474|32819.7|32669.7|32601.6|32451.6|738
1624506300000|2021-06-24 03:45:00|32624.4|32474.4|32531|32381|32692.4|32542.4|32499.2|32349.2|753
1624506600000|2021-06-24 03:50:00|32530.9|32380.9|32616.6|32466.6|32645.4|32495.4|32530.9|32380.9|734
1624506900000|2021-06-24 03:55:00|32615.7|32465.7|32683.6|32533.6|32736.2|32586.2|32615.2|32465.2|687
1624507200000|2021-06-24 04:00:00|32683.3|32533.3|32802.8|32652.8|32804.9|32654.9|32638.8|32488.8|763
1624507500000|2021-06-24 04:05:00|32803.5|32653.5|32811.2|32661.2|32852.6|32702.6|32749.1|32599.1|776
1624507800000|2021-06-24 04:10:00|32804.7|32654.7|32668.5|32518.5|32808|32658|32624.3|32474.3|741
1624508100000|2021-06-24 04:15:00|32668.7|32518.7|32607.9|32457.9|32718.3|32568.3|32580.2|32430.2|748
1624508400000|2021-06-24 04:20:00|32608|32458|32580.4|32430.4|32641|32491|32548.6|32398.6|733
1624508700000|2021-06-24 04:25:00|32580.3|32430.3|32667|32517|32667|32517|32580.3|32430.3|715
1624509000000|2021-06-24 04:30:00|32666.9|32516.9|32495.1|32345.1|32666.9|32516.9|32416.8|32266.8|764
1624509300000|2021-06-24 04:35:00|32490.3|32340.3|32589.2|32439.2|32637.1|32487.1|32490.3|32340.3|759
1624509600000|2021-06-24 04:40:00|32585.9|32435.9|32571.1|32421.1|32637.8|32487.8|32552.6|32402.6|727
1624509900000|2021-06-24 04:45:00|32571.7|32421.7|32706.5|32556.5|32717.2|32567.2|32568.5|32418.5|710
1624510200000|2021-06-24 04:50:00|32706.1|32556.1|32727.9|32577.9|32747.5|32597.5|32682.6|32532.6|699
1624510500000|2021-06-24 04:55:00|32724.8|32574.8|32628.2|32478.2|32743.4|32593.4|32620.2|32470.2|757
1624510800000|2021-06-24 05:00:00|32631.7|32481.7|32718.8|32568.8|32783|32633|32573.3|32423.3|742
1624511100000|2021-06-24 05:05:00|32716.7|32566.7|32682.3|32532.3|32775|32625|32662.5|32512.5|724
1624511400000|2021-06-24 05:10:00|32683.3|32533.3|32695.5|32545.5|32738.6|32588.6|32674.3|32524.3|700
1624511700000|2021-06-24 05:15:00|32694.8|32544.8|32778.4|32628.4|32796.8|32646.8|32688.3|32538.3|586
1624512000000|2021-06-24 05:20:00|32779.5|32629.5|32775.4|32625.4|32794.1|32644.1|32732.5|32582.5|664
1624512300000|2021-06-24 05:25:00|32775.6|32625.6|32762.1|32612.1|32793.3|32643.3|32748.4|32598.4|595
1624512600000|2021-06-24 05:30:00|32762|32612|32845.4|32695.4|32886.1|32736.1|32754.5|32604.5|659
1624512900000|2021-06-24 05:35:00|32845.6|32695.6|32866.9|32716.9|32884.3|32734.3|32818.7|32668.7|601
1624513200000|2021-06-24 05:40:00|32867.2|32717.2|32818.2|32668.2|32870.7|32720.7|32817.8|32667.8|585
1624513500000|2021-06-24 05:45:00|32817.7|32667.7|32874.1|32724.1|32875.6|32725.6|32817.5|32667.5|568
1624513800000|2021-06-24 05:50:00|32874.2|32724.2|32960.7|32810.7|33059|32909|32874.1|32724.1|711
1624514100000|2021-06-24 05:55:00|32961|32811|33065.9|32915.9|33075|32925|32945.7|32795.7|605
1624514400000|2021-06-24 06:00:00|33063.6|32913.6|32991|32841|33093.7|32943.7|32962.2|32812.2|695
1624514700000|2021-06-24 06:05:00|32989.5|32839.5|32899|32749|32994.3|32844.3|32893.6|32743.6|603
1624515000000|2021-06-24 06:10:00|32900.1|32750.1|32875.5|32725.5|32942.5|32792.5|32857.6|32707.6|619
1624515300000|2021-06-24 06:15:00|32875.6|32725.6|32906.5|32756.5|32907|32757|32820|32670|645
1624515600000|2021-06-24 06:20:00|32906.3|32756.3|32913.7|32763.7|32915.6|32765.6|32853.9|32703.9|660
1624515900000|2021-06-24 06:25:00|32915|32765|32877.6|32727.6|32952.2|32802.2|32877.6|32727.6|592
1624516200000|2021-06-24 06:30:00|32881.6|32731.6|33011.8|32861.8|33024.2|32874.2|32834.8|32684.8|676
1624516500000|2021-06-24 06:35:00|33011.9|32861.9|32986|32836|33032.3|32882.3|32960.8|32810.8|647
1624516800000|2021-06-24 06:40:00|32986.8|32836.8|32976.8|32826.8|32999.2|32849.2|32946|32796|671
1624517100000|2021-06-24 06:45:00|32976.9|32826.9|33197.5|33047.5|33257.9|33107.9|32976.9|32826.9|740
1624517400000|2021-06-24 06:50:00|33198.6|33048.6|33156.3|33006.3|33199|33049|33097.6|32947.6|591
1624517700000|2021-06-24 06:55:00|33156.7|33006.7|33100.1|32950.1|33158.1|33008.1|33089|32939|596
1624518000000|2021-06-24 07:00:00|33094.5|32944.5|33025.7|32875.7|33118.8|32968.8|33013.3|32863.3|643
1624518300000|2021-06-24 07:05:00|33026.4|32876.4|33051.2|32901.2|33057|32907|33001.2|32851.2|553
1624518600000|2021-06-24 07:10:00|33051.3|32901.3|33173.8|33023.8|33192.5|33042.5|33051.3|32901.3|689
1624518900000|2021-06-24 07:15:00|33173.3|33023.3|33047|32897|33175.2|33025.2|33018|32868|661
1624519200000|2021-06-24 07:20:00|33047.3|32897.3|33113.2|32963.2|33153.3|33003.3|33047.3|32897.3|641
1624519500000|2021-06-24 07:25:00|33113.4|32963.4|33276|33126|33292.6|33142.6|33113.4|32963.4|615
1624519800000|2021-06-24 07:30:00|33275.9|33125.9|33201.1|33051.1|33318.7|33168.7|33155.8|33005.8|698
1624520100000|2021-06-24 07:35:00|33200.2|33050.2|33183.6|33033.6|33200.5|33050.5|33115.8|32965.8|577
1624520400000|2021-06-24 07:40:00|33181.2|33031.2|33230.4|33080.4|33239.6|33089.6|33169.8|33019.8|505
1624520700000|2021-06-24 07:45:00|33234.1|33084.1|33081|32931|33234.1|33084.1|33056.3|32906.3|699
1624521000000|2021-06-24 07:50:00|33082|32932|32874.2|32724.2|33113.7|32963.7|32874.2|32724.2|674
1624521300000|2021-06-24 07:55:00|32873.1|32723.1|32933.9|32783.9|32960.8|32810.8|32873.1|32723.1|578
1624521600000|2021-06-24 08:00:00|32933.7|32783.7|32950.1|32800.1|33016.8|32866.8|32909.7|32759.7|687
1624521900000|2021-06-24 08:05:00|32950.3|32800.3|33020.3|32870.3|33036.4|32886.4|32950.2|32800.2|659
1624522200000|2021-06-24 08:10:00|33021.3|32871.3|33013|32863|33036.6|32886.6|32970.9|32820.9|616
1624522500000|2021-06-24 08:15:00|33013.6|32863.6|33168.5|33018.5|33180.5|33030.5|33010.1|32860.1|626
1624522800000|2021-06-24 08:20:00|33167.6|33017.6|33158.7|33008.7|33179.8|33029.8|33121.9|32971.9|626
1624523100000|2021-06-24 08:25:00|33160|33010|33063.6|32913.6|33160|33010|33063.6|32913.6|637
1624523400000|2021-06-24 08:30:00|33063.5|32913.5|32964.7|32814.7|33080|32930|32935.9|32785.9|633
1624523700000|2021-06-24 08:35:00|32963.9|32813.9|33062|32912|33069.7|32919.7|32941.4|32791.4|503
1624524000000|2021-06-24 08:40:00|33062.4|32912.4|33105.1|32955.1|33139|32989|33034.7|32884.7|685
1624524300000|2021-06-24 08:45:00|33104.8|32954.8|33232.2|33082.2|33259.6|33109.6|33071.7|32921.7|677
1624524600000|2021-06-24 08:50:00|33232.3|33082.3|33417.1|33267.1|33420.8|33270.8|33226.7|33076.7|691
1624524900000|2021-06-24 08:55:00|33401.6|33251.6|33460.6|33310.6|33465.1|33315.1|33332.5|33182.5|732
1624525200000|2021-06-24 09:00:00|33462.4|33312.4|33369.2|33219.2|33488.4|33338.4|33353.4|33203.4|686
1624525500000|2021-06-24 09:05:00|33370.6|33220.6|33406.1|33256.1|33438.1|33288.1|33361|33211|633
1624525800000|2021-06-24 09:10:00|33407.1|33257.1|33367.1|33217.1|33410.7|33260.7|33324.7|33174.7|575
1624526100000|2021-06-24 09:15:00|33367.2|33217.2|33393.2|33243.2|33426.7|33276.7|33330.9|33180.9|627
1624526400000|2021-06-24 09:20:00|33391.5|33241.5|33297.4|33147.4|33391.5|33241.5|33284.3|33134.3|664
1624526700000|2021-06-24 09:25:00|33297.6|33147.6|33370.8|33220.8|33374.3|33224.3|33297.6|33147.6|587
1624527000000|2021-06-24 09:30:00|33376.9|33226.9|33412|33262|33425.9|33275.9|33333.3|33183.3|579
1624527300000|2021-06-24 09:35:00|33414.6|33264.6|33592.4|33442.4|33628.1|33478.1|33385.8|33235.8|637
1624527600000|2021-06-24 09:40:00|33593.1|33443.1|33477.2|33327.2|33612.6|33462.6|33475.3|33325.3|679
1624527900000|2021-06-24 09:45:00|33477.7|33327.7|33428.7|33278.7|33503.8|33353.8|33423|33273|622
1624528200000|2021-06-24 09:50:00|33427.9|33277.9|33407.5|33257.5|33432.3|33282.3|33383|33233|565
1624528500000|2021-06-24 09:55:00|33407.1|33257.1|33358.3|33208.3|33409.6|33259.6|33351.4|33201.4|660
1624528800000|2021-06-24 10:00:00|33360.4|33210.4|33378.8|33228.8|33430.1|33280.1|33360.4|33210.4|513
1624529100000|2021-06-24 10:05:00|33381|33231|33320.8|33170.8|33393.8|33243.8|33285.1|33135.1|578
1624529400000|2021-06-24 10:10:00|33320.9|33170.9|33432.9|33282.9|33435|33285|33303.4|33153.4|488
1624529700000|2021-06-24 10:15:00|33433.5|33283.5|33403.7|33253.7|33466.5|33316.5|33399.1|33249.1|553
1624530000000|2021-06-24 10:20:00|33403.4|33253.4|33380.8|33230.8|33408|33258|33358.1|33208.1|621
1624530300000|2021-06-24 10:25:00|33381.9|33231.9|33400.4|33250.4|33447.7|33297.7|33381.9|33231.9|441
1624530600000|2021-06-24 10:30:00|33401.7|33251.7|33365.1|33215.1|33442|33292|33353.2|33203.2|531
1624530900000|2021-06-24 10:35:00|33366.5|33216.5|33294.6|33144.6|33370.8|33220.8|33283.2|33133.2|549
1624531200000|2021-06-24 10:40:00|33295.7|33145.7|33274.9|33124.9|33334|33184|33246.3|33096.3|575
1624531500000|2021-06-24 10:45:00|33275.5|33125.5|33354.9|33204.9|33355.3|33205.3|33275.5|33125.5|506
1624531800000|2021-06-24 10:50:00|33354.7|33204.7|33263.8|33113.8|33394.6|33244.6|33248.8|33098.8|553
1624532100000|2021-06-24 10:55:00|33271|33121|33308.6|33158.6|33362.5|33212.5|33269.5|33119.5|542
1624532400000|2021-06-24 11:00:00|33307.8|33157.8|33383.5|33233.5|33405|33255|33305.1|33155.1|517
1624532700000|2021-06-24 11:05:00|33383|33233|33472.8|33322.8|33534.4|33384.4|33368.8|33218.8|638
1624533000000|2021-06-24 11:10:00|33471.9|33321.9|33509|33359|33575.4|33425.4|33471.9|33321.9|641
1624533300000|2021-06-24 11:15:00|33509.5|33359.5|33455.4|33305.4|33553.1|33403.1|33436.1|33286.1|587
1624533600000|2021-06-24 11:20:00|33455.9|33305.9|33613.9|33463.9|33643.7|33493.7|33455.9|33305.9|661
1624533900000|2021-06-24 11:25:00|33613.8|33463.8|33578.9|33428.9|33710.4|33560.4|33573.1|33423.1|727
1624534200000|2021-06-24 11:30:00|33579.7|33429.7|33600.6|33450.6|33644|33494|33543.8|33393.8|669
1624534500000|2021-06-24 11:35:00|33603|33453|33680.8|33530.8|33685.2|33535.2|33576.4|33426.4|664
1624534800000|2021-06-24 11:40:00|33681.3|33531.3|33791.3|33641.3|33842.2|33692.2|33650.9|33500.9|762
1624535100000|2021-06-24 11:45:00|33790.3|33640.3|33836.2|33686.2|33859.2|33709.2|33723.8|33573.8|729
1624535400000|2021-06-24 11:50:00|33839.3|33689.3|33822|33672|33846.2|33696.2|33761.9|33611.9|707
1624535700000|2021-06-24 11:55:00|33822.9|33672.9|33934.3|33784.3|33964|33814|33808.4|33658.4|713
1624536000000|2021-06-24 12:00:00|33934|33784|34200.5|34050.5|34236.2|34086.2|33934|33784|770
1624536300000|2021-06-24 12:05:00|34203.5|34053.5|34264|34114|34293.6|34143.6|34128.8|33978.8|799
1624536600000|2021-06-24 12:10:00|34262.7|34112.7|34198.1|34048.1|34276.5|34126.5|34171.5|34021.5|745
1624536900000|2021-06-24 12:15:00|34197.3|34047.3|34176.7|34026.7|34235.4|34085.4|34105.3|33955.3|725
1624537200000|2021-06-24 12:20:00|34177|34027|34049.6|33899.6|34177|34027|34024.7|33874.7|726
1624537500000|2021-06-24 12:25:00|34051|33901|34092.4|33942.4|34098.7|33948.7|34031.3|33881.3|719
1624537800000|2021-06-24 12:30:00|34092.1|33942.1|33966.3|33816.3|34092.1|33942.1|33949.3|33799.3|695
1624538100000|2021-06-24 12:35:00|33966.1|33816.1|33936.4|33786.4|33996.4|33846.4|33914.4|33764.4|607
1624538400000|2021-06-24 12:40:00|33937.1|33787.1|33976.3|33826.3|33996|33846|33934.9|33784.9|711
1624538700000|2021-06-24 12:45:00|33976.2|33826.2|34026.2|33876.2|34068.9|33918.9|33976.2|33826.2|661
1624539000000|2021-06-24 12:50:00|34026.1|33876.1|34079.6|33929.6|34132.6|33982.6|34020.7|33870.7|735
1624539300000|2021-06-24 12:55:00|34077.7|33927.7|34139.2|33989.2|34144|33994|34020.8|33870.8|650
1624539600000|2021-06-24 13:00:00|34131.3|33981.3|34063.6|33913.6|34174.6|34024.6|34049.3|33899.3|689
1624539900000|2021-06-24 13:05:00|34064.2|33914.2|33983.1|33833.1|34064.2|33914.2|33945.3|33795.3|640
1624540200000|2021-06-24 13:10:00|33983.7|33833.7|33958|33808|34009.5|33859.5|33932|33782|621
1624540500000|2021-06-24 13:15:00|33958.5|33808.5|33930.3|33780.3|34010.6|33860.6|33930.3|33780.3|649
1624540800000|2021-06-24 13:20:00|33931.9|33781.9|33866.8|33716.8|33942.4|33792.4|33842.7|33692.7|620
1624541100000|2021-06-24 13:25:00|33867.2|33717.2|33980.6|33830.6|33997.5|33847.5|33863.3|33713.3|650
1624541400000|2021-06-24 13:30:00|33980.7|33830.7|33987.1|33837.1|34075.8|33925.8|33979.7|33829.7|721
1624541700000|2021-06-24 13:35:00|33986.7|33836.7|34044.1|33894.1|34089.6|33939.6|33984.5|33834.5|692
1624542000000|2021-06-24 13:40:00|34044.7|33894.7|34086.9|33936.9|34131.3|33981.3|34007.9|33857.9|655
1624542300000|2021-06-24 13:45:00|34082.3|33932.3|34037.5|33887.5|34117.1|33967.1|34030.8|33880.8|619
1624542600000|2021-06-24 13:50:00|34035.7|33885.7|34000.4|33850.4|34037.5|33887.5|33976.3|33826.3|776
1624542900000|2021-06-24 13:55:00|33997.5|33847.5|34140.2|33990.2|34199.2|34049.2|33997.5|33847.5|758
1624543200000|2021-06-24 14:00:00|34143.1|33993.1|33964|33814|34230.3|34080.3|33963.6|33813.6|948
1624543500000|2021-06-24 14:05:00|33964.3|33814.3|33973.9|33823.9|34011.3|33861.3|33945.6|33795.6|924
1624543800000|2021-06-24 14:10:00|33974.8|33824.8|34019.8|33869.8|34025|33875|33952.2|33802.2|829
1624544100000|2021-06-24 14:15:00|34020.1|33870.1|34064.1|33914.1|34072.5|33922.5|34017.4|33867.4|641
1624544400000|2021-06-24 14:20:00|34066.4|33916.4|34078.9|33928.9|34123.2|33973.2|34051.5|33901.5|766
1624544700000|2021-06-24 14:25:00|34079.4|33929.4|34054.4|33904.4|34093.9|33943.9|34023.3|33873.3|763
1624545000000|2021-06-24 14:30:00|34054.8|33904.8|34115.9|33965.9|34129.9|33979.9|34054.8|33904.8|754
1624545300000|2021-06-24 14:35:00|34115.2|33965.2|34094.5|33944.5|34115.2|33965.2|34063.3|33913.3|659
1624545600000|2021-06-24 14:40:00|34094.2|33944.2|34075.8|33925.8|34110.2|33960.2|34051.5|33901.5|643
1624545900000|2021-06-24 14:45:00|34076.6|33926.6|34035.2|33885.2|34125.2|33975.2|34034.7|33884.7|530
1624546200000|2021-06-24 14:50:00|34037|33887|34074|33924|34075.2|33925.2|34015.4|33865.4|584
1624546500000|2021-06-24 14:55:00|34073.4|33923.4|34131.8|33981.8|34134|33984|34058.7|33908.7|570
1624546800000|2021-06-24 15:00:00|34131.9|33981.9|34092.2|33942.2|34296|34146|34060.3|33910.3|1043
1624547100000|2021-06-24 15:05:00|34091.6|33941.6|34330.2|34180.2|34374.8|34224.8|34076.8|33926.8|1037
1624547400000|2021-06-24 15:10:00|34330.4|34180.4|34468.3|34318.3|34482.3|34332.3|34330.4|34180.4|1023
1624547700000|2021-06-24 15:15:00|34468.6|34318.6|34325.8|34175.8|34472.1|34322.1|34301.2|34151.2|911
1624548000000|2021-06-24 15:20:00|34325.7|34175.7|34553.1|34403.1|34566|34416|34271.6|34121.6|911
1624548300000|2021-06-24 15:25:00|34550.1|34400.1|34538.2|34388.2|34633|34483|34499.1|34349.1|1009
1624548600000|2021-06-24 15:30:00|34538.7|34388.7|34515.2|34365.2|34579|34429|34448.5|34298.5|1003
1624548900000|2021-06-24 15:35:00|34515.3|34365.3|34467.5|34317.5|34553.8|34403.8|34467.3|34317.3|786
1624549200000|2021-06-24 15:40:00|34468.3|34318.3|34463.9|34313.9|34482.9|34332.9|34445.9|34295.9|831
1624549500000|2021-06-24 15:45:00|34461.8|34311.8|34180.5|34030.5|34465.7|34315.7|34134.8|33984.8|948
1624549800000|2021-06-24 15:50:00|34180.7|34030.7|34009.4|33859.4|34230.3|34080.3|33986|33836|1024
1624550100000|2021-06-24 15:55:00|34011.4|33861.4|33998.8|33848.8|34072.5|33922.5|33955.2|33805.2|983
1624550400000|2021-06-24 16:00:00|33994.3|33844.3|33990.4|33840.4|34061.7|33911.7|33957.6|33807.6|1029
1624550700000|2021-06-24 16:05:00|33990.3|33840.3|33905.9|33755.9|34017.8|33867.8|33861.7|33711.7|1038
1624551000000|2021-06-24 16:10:00|33906.8|33756.8|34003.1|33853.1|34052.4|33902.4|33902.8|33752.8|858
1624551300000|2021-06-24 16:15:00|34003.5|33853.5|34013|33863|34045.9|33895.9|33986.5|33836.5|852
1624551600000|2021-06-24 16:20:00|34014.7|33864.7|34147.3|33997.3|34189.5|34039.5|34011.5|33861.5|860
1624551900000|2021-06-24 16:25:00|34146.3|33996.3|34052|33902|34147|33997|34005.3|33855.3|855
1624552200000|2021-06-24 16:30:00|34051.3|33901.3|34149.7|33999.7|34150.1|34000.1|34051.1|33901.1|821
1624552500000|2021-06-24 16:35:00|34150.6|34000.6|34356.7|34206.7|34383.1|34233.1|34149.7|33999.7|988
1624552800000|2021-06-24 16:40:00|34356.9|34206.9|34325.9|34175.9|34434.2|34284.2|34305.4|34155.4|904
1624553100000|2021-06-24 16:45:00|34326.8|34176.8|34471.1|34321.1|34498.1|34348.1|34326.8|34176.8|893
1624553400000|2021-06-24 16:50:00|34470|34320|34500|34350|34560|34410|34446.7|34296.7|887
1624553700000|2021-06-24 16:55:00|34500.4|34350.4|34598.5|34448.5|34600.4|34450.4|34487.3|34337.3|854
1624554000000|2021-06-24 17:00:00|34598.9|34448.9|34833.8|34683.8|34862.7|34712.7|34598.9|34448.9|1020
1624554300000|2021-06-24 17:05:00|34838.7|34688.7|34927.6|34777.6|35084.5|34934.5|34801.2|34651.2|1021
1624554600000|2021-06-24 17:10:00|34926.6|34776.6|34896.3|34746.3|34929.1|34779.1|34856.1|34706.1|963
1624554900000|2021-06-24 17:15:00|34897|34747|34862.9|34712.9|34905.9|34755.9|34775.2|34625.2|856
1624555200000|2021-06-24 17:20:00|34862.2|34712.2|35061.2|34911.2|35062.6|34912.6|34846.9|34696.9|992
1624555500000|2021-06-24 17:25:00|35061.3|34911.3|34959.4|34809.4|35062.5|34912.5|34936|34786|947
1624555800000|2021-06-24 17:30:00|34958.3|34808.3|34915.3|34765.3|35009.6|34859.6|34873.2|34723.2|891
1624556100000|2021-06-24 17:35:00|34914.2|34764.2|34899.1|34749.1|34931.1|34781.1|34845.4|34695.4|822
1624556400000|2021-06-24 17:40:00|34899|34749|34903.5|34753.5|34948.6|34798.6|34858.4|34708.4|777
1624556700000|2021-06-24 17:45:00|34904.3|34754.3|34779.8|34629.8|34918.5|34768.5|34760.9|34610.9|806
1624557000000|2021-06-24 17:50:00|34779|34629|34822.7|34672.7|34831|34681|34764.6|34614.6|804
1624557300000|2021-06-24 17:55:00|34823.7|34673.7|35060.5|34910.5|35066.7|34916.7|34822.7|34672.7|860
1624557600000|2021-06-24 18:00:00|35060.7|34910.7|35218|35068|35342.1|35192.1|35060.1|34910.1|927
1624557900000|2021-06-24 18:05:00|35217.1|35067.1|35080.6|34930.6|35227.8|35077.8|35071.5|34921.5|868
1624558200000|2021-06-24 18:10:00|35084.3|34934.3|34993.7|34843.7|35087.9|34937.9|34993.4|34843.4|888
1624558500000|2021-06-24 18:15:00|34994.8|34844.8|35004.2|34854.2|35046.5|34896.5|34952.1|34802.1|905
1624558800000|2021-06-24 18:20:00|35006.1|34856.1|34959.6|34809.6|35006.1|34856.1|34925.6|34775.6|859
1624559100000|2021-06-24 18:25:00|34960|34810|35004.8|34854.8|35019.6|34869.6|34957.5|34807.5|802
1624559400000|2021-06-24 18:30:00|35011.9|34861.9|34981.7|34831.7|35149.2|34999.2|34944.3|34794.3|864
1624559700000|2021-06-24 18:35:00|34978.2|34828.2|35116.6|34966.6|35137.3|34987.3|34977.8|34827.8|945
1624560000000|2021-06-24 18:40:00|35116.2|34966.2|35041.3|34891.3|35134.6|34984.6|35003.6|34853.6|957
1624560300000|2021-06-24 18:45:00|35042.4|34892.4|35008.3|34858.3|35054.6|34904.6|34978.3|34828.3|882
1624560600000|2021-06-24 18:50:00|35007.6|34857.6|34974.3|34824.3|35007.6|34857.6|34934.5|34784.5|838
1624560900000|2021-06-24 18:55:00|34974.2|34824.2|34966.6|34816.6|35014.1|34864.1|34941.4|34791.4|811
1624561200000|2021-06-24 19:00:00|34969.6|34819.6|34945.5|34795.5|34991.9|34841.9|34880.4|34730.4|923
1624561500000|2021-06-24 19:05:00|34942.8|34792.8|34871|34721|34943.7|34793.7|34858.3|34708.3|888
1624561800000|2021-06-24 19:10:00|34872.5|34722.5|34895.6|34745.6|34938.1|34788.1|34865.3|34715.3|630
1624562100000|2021-06-24 19:15:00|34892.7|34742.7|34929.6|34779.6|34941.3|34791.3|34892.7|34742.7|664
1624562400000|2021-06-24 19:20:00|34928.9|34778.9|34893.5|34743.5|34928.9|34778.9|34874.2|34724.2|660
1624562700000|2021-06-24 19:25:00|34894.8|34744.8|34915.8|34765.8|34946.4|34796.4|34881.5|34731.5|592
1624563000000|2021-06-24 19:30:00|34915.7|34765.7|34946.9|34796.9|34973.9|34823.9|34915.7|34765.7|701
1624563300000|2021-06-24 19:35:00|34946.8|34796.8|34930.7|34780.7|34953.7|34803.7|34899.6|34749.6|624
1624563600000|2021-06-24 19:40:00|34929.1|34779.1|34902.4|34752.4|34929.1|34779.1|34853.9|34703.9|619
1624563900000|2021-06-24 19:45:00|34903|34753|34838.8|34688.8|34905.4|34755.4|34776.9|34626.9|839
1624564200000|2021-06-24 19:50:00|34840|34690|34899.5|34749.5|34922|34772|34840|34690|633
1624564500000|2021-06-24 19:55:00|34899.4|34749.4|34926.2|34776.2|34939|34789|34849.8|34699.8|716
1624564800000|2021-06-24 20:00:00|34926.4|34776.4|35031.5|34881.5|35033.2|34883.2|34898.5|34748.5|842
1624565100000|2021-06-24 20:05:00|35030.4|34880.4|35016|34866|35046|34896|34960.6|34810.6|736
1624565400000|2021-06-24 20:10:00|35016.3|34866.3|34964.8|34814.8|35020.7|34870.7|34962.1|34812.1|691
1624565700000|2021-06-24 20:15:00|34965.7|34815.7|34966|34816|34966|34816|34887.9|34737.9|807
1624566000000|2021-06-24 20:20:00|34966.2|34816.2|34890|34740|34966.2|34816.2|34876.5|34726.5|742
1624566300000|2021-06-24 20:25:00|34890.3|34740.3|34858.2|34708.2|34916.5|34766.5|34857|34707|631
1624566600000|2021-06-24 20:30:00|34858.5|34708.5|34786.2|34636.2|34858.8|34708.8|34784.7|34634.7|700
1624566900000|2021-06-24 20:35:00|34786|34636|34868.1|34718.1|34910.2|34760.2|34786|34636|644
1624567200000|2021-06-24 20:40:00|34868.3|34718.3|34997.1|34847.1|35023.3|34873.3|34868.3|34718.3|721
1624567500000|2021-06-24 20:45:00|34997.5|34847.5|35002|34852|35014.5|34864.5|34972.3|34822.3|719
1624567800000|2021-06-24 20:50:00|35002.2|34852.2|34933.1|34783.1|35022.4|34872.4|34931.1|34781.1|565
1624568100000|2021-06-24 20:55:00|34933|34783|34935.2|34785.2|34971.6|34821.6|34864|34714|758
1624568400000|2021-06-24 21:00:00|34935.3|34785.3|34847.2|34697.2|34935.6|34785.6|34847.2|34697.2|615
1624568700000|2021-06-24 21:05:00|34846.3|34696.3|34854.1|34704.1|34858.1|34708.1|34792.9|34642.9|668
1624569000000|2021-06-24 21:10:00|34854.2|34704.2|34842.4|34692.4|34918.7|34768.7|34841.2|34691.2|712
1624569300000|2021-06-24 21:15:00|34842.8|34692.8|34930.7|34780.7|34938.1|34788.1|34842.2|34692.2|717
1624569600000|2021-06-24 21:20:00|34930.3|34780.3|34914|34764|34977.8|34827.8|34914|34764|772
1624569900000|2021-06-24 21:25:00|34914.4|34764.4|34890|34740|34917.7|34767.7|34835.8|34685.8|645
1624570200000|2021-06-24 21:30:00|34889.7|34739.7|34868.7|34718.7|34907.2|34757.2|34862|34712|606
1624570500000|2021-06-24 21:35:00|34868.5|34718.5|34809.7|34659.7|34871.2|34721.2|34801.3|34651.3|649
1624570800000|2021-06-24 21:40:00|34810.3|34660.3|34777.3|34627.3|34884.5|34734.5|34754.1|34604.1|869
1624571100000|2021-06-24 21:45:00|34776.4|34626.4|34821.5|34671.5|34836.4|34686.4|34774.5|34624.5|862
1624571400000|2021-06-24 21:50:00|34820.5|34670.5|34840.2|34690.2|34862.2|34712.2|34818.9|34668.9|777
1624571700000|2021-06-24 21:55:00|34840.4|34690.4|34843.8|34693.8|34888.1|34738.1|34820.1|34670.1|764
1624572000000|2021-06-24 22:00:00|34844.6|34694.6|34868.1|34718.1|34887.4|34737.4|34816.5|34666.5|830
1624572300000|2021-06-24 22:05:00|34868|34718|34753.5|34603.5|34875|34725|34734.6|34584.6|999
1624572600000|2021-06-24 22:10:00|34753.3|34603.3|34736.4|34586.4|34798.6|34648.6|34731.4|34581.4|921
1624572900000|2021-06-24 22:15:00|34736.9|34586.9|34593.9|34443.9|34789.4|34639.4|34593.9|34443.9|645
1624573200000|2021-06-24 22:20:00|34594.4|34444.4|34695.3|34545.3|34705|34555|34594.3|34444.3|791
1624573500000|2021-06-24 22:25:00|34695.1|34545.1|34703.3|34553.3|34725.5|34575.5|34674.6|34524.6|803
1624573800000|2021-06-24 22:30:00|34704.6|34554.6|34665.5|34515.5|34751.3|34601.3|34662.1|34512.1|769
1624574100000|2021-06-24 22:35:00|34662.6|34512.6|34745.1|34595.1|34752.1|34602.1|34648|34498|784
1624574400000|2021-06-24 22:40:00|34744.7|34594.7|34767.9|34617.9|34809.1|34659.1|34743.9|34593.9|803
1624574700000|2021-06-24 22:45:00|34768.8|34618.8|34781.2|34631.2|34796.5|34646.5|34760.8|34610.8|712
1624575000000|2021-06-24 22:50:00|34780.9|34630.9|34716.8|34566.8|34789.8|34639.8|34660.8|34510.8|749
1624575300000|2021-06-24 22:55:00|34716.3|34566.3|34829.8|34679.8|34864|34714|34715.1|34565.1|793
1624575600000|2021-06-24 23:00:00|34832|34682|34770.7|34620.7|34838.6|34688.6|34752.2|34602.2|719
1624575900000|2021-06-24 23:05:00|34769.6|34619.6|34709.8|34559.8|34769.6|34619.6|34709.6|34559.6|720
1624576200000|2021-06-24 23:10:00|34709.9|34559.9|34828.8|34678.8|34839.9|34689.9|34709.8|34559.8|693
1624576500000|2021-06-24 23:15:00|34832.5|34682.5|34807|34657|34835.4|34685.4|34763.4|34613.4|669
1624576800000|2021-06-24 23:20:00|34807.1|34657.1|34882.3|34732.3|34895.9|34745.9|34806.7|34656.7|727
1624577100000|2021-06-24 23:25:00|34882.9|34732.9|34798.4|34648.4|34882.9|34732.9|34792|34642|793
1624577400000|2021-06-24 23:30:00|34799.4|34649.4|34811.1|34661.1|34846|34696|34799.4|34649.4|749
1624577700000|2021-06-24 23:35:00|34811.2|34661.2|34707.8|34557.8|34812.1|34662.1|34704.5|34554.5|855
1624578000000|2021-06-24 23:40:00|34708.4|34558.4|34628.2|34478.2|34710.1|34560.1|34621.9|34471.9|748
1624578300000|2021-06-24 23:45:00|34628.4|34478.4|34713|34563|34715.1|34565.1|34627.8|34477.8|592
1624578600000|2021-06-24 23:50:00|34713.9|34563.9|34656.3|34506.3|34728.2|34578.2|34639.7|34489.7|712
1624578900000|2021-06-24 23:55:00|34656.2|34506.2|34735.3|34585.3|34757.4|34607.4|34655.8|34505.8|725
1624579200000|2021-06-25 00:00:00|34735.4|34585.4|34849|34699|34866.2|34716.2|34729.8|34579.8|924
1624579500000|2021-06-25 00:05:00|34848.5|34698.5|34990.4|34840.4|34993.5|34843.5|34828.7|34678.7|883
1624579800000|2021-06-25 00:10:00|34989.7|34839.7|34906.4|34756.4|34989.7|34839.7|34881.4|34731.4|848
1624580100000|2021-06-25 00:15:00|34906.5|34756.5|34998.3|34848.3|35026.7|34876.7|34852.7|34702.7|785
1624580400000|2021-06-25 00:20:00|34996.6|34846.6|35105.1|34955.1|35179.2|35029.2|34992.1|34842.1|949
1624580700000|2021-06-25 00:25:00|35105.8|34955.8|35028|34878|35168.6|35018.6|35028|34878|930
1624581000000|2021-06-25 00:30:00|35027.8|34877.8|34992.7|34842.7|35072.8|34922.8|34935.6|34785.6|850
1624581300000|2021-06-25 00:35:00|34992.6|34842.6|34979.9|34829.9|34997.7|34847.7|34919.3|34769.3|828
1624581600000|2021-06-25 00:40:00|34979.1|34829.1|34896.2|34746.2|34980.1|34830.1|34896.2|34746.2|744
1624581900000|2021-06-25 00:45:00|34896.7|34746.7|34782.9|34632.9|34923|34773|34781.6|34631.6|805
1624582200000|2021-06-25 00:50:00|34782.5|34632.5|34789.7|34639.7|34838.2|34688.2|34760.3|34610.3|805
1624582500000|2021-06-25 00:55:00|34790.4|34640.4|34667.9|34517.9|34791.4|34641.4|34667.9|34517.9|905
1624582800000|2021-06-25 01:00:00|34668.6|34518.6|34402.3|34252.3|34694.6|34544.6|34402.3|34252.3|928
1624583100000|2021-06-25 01:05:00|34400.8|34250.8|34440.3|34290.3|34490.8|34340.8|34400.8|34250.8|836
1624583400000|2021-06-25 01:10:00|34438.3|34288.3|34380.5|34230.5|34458.2|34308.2|34340.8|34190.8|799
1624583700000|2021-06-25 01:15:00|34383.7|34233.7|34498.3|34348.3|34498.3|34348.3|34383.2|34233.2|750
1624584000000|2021-06-25 01:20:00|34498.2|34348.2|34493.4|34343.4|34513.7|34363.7|34446.3|34296.3|786
1624584300000|2021-06-25 01:25:00|34493.5|34343.5|34492.8|34342.8|34496.9|34346.9|34436.4|34286.4|812
1624584600000|2021-06-25 01:30:00|34492.9|34342.9|34573.3|34423.3|34586|34436|34489.1|34339.1|722
1624584900000|2021-06-25 01:35:00|34573.4|34423.4|34648.8|34498.8|34651.8|34501.8|34552.2|34402.2|754
1624585200000|2021-06-25 01:40:00|34649|34499|34690.5|34540.5|34725.7|34575.7|34617.9|34467.9|740
1624585500000|2021-06-25 01:45:00|34691.1|34541.1|34610.8|34460.8|34705.1|34555.1|34609.3|34459.3|739
1624585800000|2021-06-25 01:50:00|34609.9|34459.9|34687.5|34537.5|34711.9|34561.9|34580.6|34430.6|837
1624586100000|2021-06-25 01:55:00|34687.7|34537.7|34888.4|34738.4|34888.4|34738.4|34686|34536|872
1624586400000|2021-06-25 02:00:00|34888.2|34738.2|35235.8|35085.8|35273.5|35123.5|34885.7|34735.7|963
1624586700000|2021-06-25 02:05:00|35235.1|35085.1|35275.1|35125.1|35305.4|35155.4|35148.3|34998.3|1024
1624587000000|2021-06-25 02:10:00|35274.7|35124.7|35496.2|35346.2|35526.5|35376.5|35174|35024|1020
1624587300000|2021-06-25 02:15:00|35492.3|35342.3|35342.3|35192.3|35571.5|35421.5|35327|35177|969
1624587600000|2021-06-25 02:20:00|35341.8|35191.8|35303.9|35153.9|35351.8|35201.8|35279.5|35129.5|930
1624587900000|2021-06-25 02:25:00|35305.3|35155.3|35281.6|35131.6|35331.4|35181.4|35223|35073|898
1624588200000|2021-06-25 02:30:00|35281.7|35131.7|35325.5|35175.5|35351.1|35201.1|35253|35103|796
1624588500000|2021-06-25 02:35:00|35325.9|35175.9|35418.5|35268.5|35432.3|35282.3|35313.8|35163.8|852
1624588800000|2021-06-25 02:40:00|35418.7|35268.7|35336.5|35186.5|35428.7|35278.7|35332.4|35182.4|881
1624589100000|2021-06-25 02:45:00|35336.2|35186.2|35224.2|35074.2|35342.1|35192.1|35184.7|35034.7|867
1624589400000|2021-06-25 02:50:00|35224.7|35074.7|35148.6|34998.6|35225.9|35075.9|35123.5|34973.5|797
1624589700000|2021-06-25 02:55:00|35132.5|34982.5|35237.9|35087.9|35250.7|35100.7|35128.7|34978.7|829
1624590000000|2021-06-25 03:00:00|35239.1|35089.1|35157.6|35007.6|35239.1|35089.1|35157.6|35007.6|799
1624590300000|2021-06-25 03:05:00|35157|35007|35074.9|34924.9|35163.6|35013.6|35066|34916|753
1624590600000|2021-06-25 03:10:00|35075.1|34925.1|35114.2|34964.2|35131.5|34981.5|35021.2|34871.2|608
1624590900000|2021-06-25 03:15:00|35111.4|34961.4|35017.6|34867.6|35111.4|34961.4|34988.3|34838.3|767
1624591200000|2021-06-25 03:20:00|35022.2|34872.2|35012|34862|35024.8|34874.8|34929.4|34779.4|751
1624591500000|2021-06-25 03:25:00|35013.9|34863.9|34970.7|34820.7|35071.3|34921.3|34951|34801|825
1624591800000|2021-06-25 03:30:00|34969.1|34819.1|35012.6|34862.6|35018.9|34868.9|34906.2|34756.2|771
1624592100000|2021-06-25 03:35:00|35013.2|34863.2|34950.8|34800.8|35016.7|34866.7|34943.1|34793.1|683
1624592400000|2021-06-25 03:40:00|34951.2|34801.2|35018.2|34868.2|35018.3|34868.3|34945.4|34795.4|769
1624592700000|2021-06-25 03:45:00|35018.6|34868.6|35125.7|34975.7|35163.4|35013.4|34994.3|34844.3|757
1624593000000|2021-06-25 03:50:00|35121.2|34971.2|35236.4|35086.4|35264.9|35114.9|35117.8|34967.8|809
1624593300000|2021-06-25 03:55:00|35236.2|35086.2|35151.1|35001.1|35289|35139|35143.4|34993.4|848
1624593600000|2021-06-25 04:00:00|35148.5|34998.5|35025.8|34875.8|35149|34999|34980.1|34830.1|864
1624593900000|2021-06-25 04:05:00|35027.4|34877.4|35086.3|34936.3|35087.1|34937.1|34943.5|34793.5|770
1624594200000|2021-06-25 04:10:00|35085.5|34935.5|35054.7|34904.7|35171.1|35021.1|35013|34863|878
1624594500000|2021-06-25 04:15:00|35054.1|34904.1|34977.7|34827.7|35054.1|34904.1|34952.3|34802.3|920
1624594800000|2021-06-25 04:20:00|34978.4|34828.4|34915.5|34765.5|34984.9|34834.9|34902.9|34752.9|826
1624595100000|2021-06-25 04:25:00|34915.3|34765.3|34861.8|34711.8|34915.5|34765.5|34823.8|34673.8|743
1624595400000|2021-06-25 04:30:00|34861.4|34711.4|34873.1|34723.1|34892.5|34742.5|34807.1|34657.1|824
1624595700000|2021-06-25 04:35:00|34872.7|34722.7|34777|34627|34873.1|34723.1|34748.4|34598.4|934
1624596000000|2021-06-25 04:40:00|34777.4|34627.4|34787.7|34637.7|34829.5|34679.5|34768.5|34618.5|767
1624596300000|2021-06-25 04:45:00|34787.6|34637.6|34821.4|34671.4|34867.8|34717.8|34779.9|34629.9|867
1624596600000|2021-06-25 04:50:00|34823|34673|34779.5|34629.5|34823|34673|34713.9|34563.9|831
1624596900000|2021-06-25 04:55:00|34780.6|34630.6|34837.1|34687.1|34837.1|34687.1|34764.5|34614.5|744
1624597200000|2021-06-25 05:00:00|34838.5|34688.5|34689.6|34539.6|34950.9|34800.9|34664.1|34514.1|1069
1624597500000|2021-06-25 05:05:00|34689.8|34539.8|34717|34567|34734.5|34584.5|34663.7|34513.7|870
1624597800000|2021-06-25 05:10:00|34717.4|34567.4|34707.4|34557.4|34724.7|34574.7|34696.5|34546.5|787
1624598100000|2021-06-25 05:15:00|34707.3|34557.3|34712.1|34562.1|34738.3|34588.3|34683.7|34533.7|722
1624598400000|2021-06-25 05:20:00|34712.2|34562.2|34641.6|34491.6|34735.6|34585.6|34635.1|34485.1|745
1624598700000|2021-06-25 05:25:00|34642.1|34492.1|34564.8|34414.8|34652.5|34502.5|34502.3|34352.3|992
1624599000000|2021-06-25 05:30:00|34564.9|34414.9|34612.4|34462.4|34622.8|34472.8|34559.5|34409.5|751
1624599300000|2021-06-25 05:35:00|34613.3|34463.3|34424.8|34274.8|34615.7|34465.7|34421.5|34271.5|932
1624599600000|2021-06-25 05:40:00|34424.9|34274.9|34515.8|34365.8|34546.8|34396.8|34410.6|34260.6|918
1624599900000|2021-06-25 05:45:00|34515.3|34365.3|34575.7|34425.7|34578.5|34428.5|34424.1|34274.1|953
1624600200000|2021-06-25 05:50:00|34575|34425|34613.6|34463.6|34656.6|34506.6|34551.9|34401.9|908
1624600500000|2021-06-25 05:55:00|34614|34464|34551.4|34401.4|34616|34466|34545.7|34395.7|855
1624600800000|2021-06-25 06:00:00|34551.5|34401.5|34601.8|34451.8|34635.4|34485.4|34532.1|34382.1|849
1624601100000|2021-06-25 06:05:00|34604.3|34454.3|34617.1|34467.1|34644.3|34494.3|34599.4|34449.4|680
1624601400000|2021-06-25 06:10:00|34616.6|34466.6|34528.2|34378.2|34618.2|34468.2|34527|34377|724
1624601700000|2021-06-25 06:15:00|34531.7|34381.7|34563.4|34413.4|34566.1|34416.1|34453.1|34303.1|906
1624602000000|2021-06-25 06:20:00|34562|34412|34527.5|34377.5|34598.4|34448.4|34519.9|34369.9|734
1624602300000|2021-06-25 06:25:00|34528.2|34378.2|34436.1|34286.1|34529.7|34379.7|34434.2|34284.2|713
1624602600000|2021-06-25 06:30:00|34436.4|34286.4|34246.5|34096.5|34455.6|34305.6|34202.5|34052.5|1000
1624602900000|2021-06-25 06:35:00|34246.1|34096.1|34372.4|34222.4|34388.5|34238.5|34244.5|34094.5|911
1624603200000|2021-06-25 06:40:00|34372.9|34222.9|34438|34288|34477.5|34327.5|34367.3|34217.3|970
1624603500000|2021-06-25 06:45:00|34438.4|34288.4|34562.9|34412.9|34563.9|34413.9|34435.2|34285.2|962
1624603800000|2021-06-25 06:50:00|34566.5|34416.5|34578.3|34428.3|34606.9|34456.9|34564.3|34414.3|839
1624604100000|2021-06-25 06:55:00|34576.7|34426.7|34508.3|34358.3|34611.9|34461.9|34504.6|34354.6|843
1624604400000|2021-06-25 07:00:00|34508.9|34358.9|34329.2|34179.2|34509.6|34359.6|34329.1|34179.1|947
1624604700000|2021-06-25 07:05:00|34329.3|34179.3|34385.6|34235.6|34491.4|34341.4|34268.8|34118.8|1016
1624605000000|2021-06-25 07:10:00|34385.9|34235.9|34353.4|34203.4|34440.2|34290.2|34334.3|34184.3|917
1624605300000|2021-06-25 07:15:00|34351.3|34201.3|34195.2|34045.2|34355.6|34205.6|34186|34036|977
1624605600000|2021-06-25 07:20:00|34202|34052|34220.3|34070.3|34252.1|34102.1|34104.7|33954.7|983
1624605900000|2021-06-25 07:25:00|34223|34073|34147.5|33997.5|34308.1|34158.1|34144.3|33994.3|969
1624606200000|2021-06-25 07:30:00|34152.1|34002.1|34074.1|33924.1|34226.8|34076.8|34067.9|33917.9|970
1624606500000|2021-06-25 07:35:00|34074.5|33924.5|34231.7|34081.7|34241.3|34091.3|34073.9|33923.9|1029
1624606800000|2021-06-25 07:40:00|34230.7|34080.7|34104.6|33954.6|34235.4|34085.4|34104.6|33954.6|974
1624607100000|2021-06-25 07:45:00|34104.5|33954.5|34269.9|34119.9|34269.9|34119.9|34104.5|33954.5|846
1624607400000|2021-06-25 07:50:00|34270.1|34120.1|34271.6|34121.6|34311.6|34161.6|34251|34101|737
1624607700000|2021-06-25 07:55:00|34271.4|34121.4|34366.1|34216.1|34379.3|34229.3|34270.9|34120.9|700
1624608000000|2021-06-25 08:00:00|34368.1|34218.1|34237.2|34087.2|34369.9|34219.9|34148.1|33998.1|907
1624608300000|2021-06-25 08:05:00|34237.1|34087.1|34294.9|34144.9|34317.3|34167.3|34193.5|34043.5|966
1624608600000|2021-06-25 08:10:00|34295|34145|34113.2|33963.2|34326.6|34176.6|34096.1|33946.1|967
1624608900000|2021-06-25 08:15:00|34110.7|33960.7|34078.9|33928.9|34150.5|34000.5|34031.5|33881.5|1016
1624609200000|2021-06-25 08:20:00|34080.6|33930.6|34120.9|33970.9|34205.6|34055.6|34079.9|33929.9|977
1624609500000|2021-06-25 08:25:00|34120.7|33970.7|34198.3|34048.3|34215.2|34065.2|34118.4|33968.4|857
1624609800000|2021-06-25 08:30:00|34198.8|34048.8|34227.6|34077.6|34256.9|34106.9|34154.5|34004.5|947
1624610100000|2021-06-25 08:35:00|34227.8|34077.8|34195.2|34045.2|34244.1|34094.1|34171|34021|930
1624610400000|2021-06-25 08:40:00|34195|34045|34219.2|34069.2|34246.8|34096.8|34167.9|34017.9|928
1624610700000|2021-06-25 08:45:00|34219.9|34069.9|34147.8|33997.8|34224.7|34074.7|34132.7|33982.7|945
1624611000000|2021-06-25 08:50:00|34151|34001|34408.4|34258.4|34408.4|34258.4|34151|34001|763
1624611300000|2021-06-25 08:55:00|34405.8|34255.8|34357|34207|34428.6|34278.6|34334.9|34184.9|895
1624611600000|2021-06-25 09:00:00|34359.9|34209.9|34425.9|34275.9|34425.9|34275.9|34287.1|34137.1|691
1624611900000|2021-06-25 09:05:00|34415.5|34265.5|34350.6|34200.6|34435.5|34285.5|34346.3|34196.3|775
1624612200000|2021-06-25 09:10:00|34351.1|34201.1|34482.4|34332.4|34486.4|34336.4|34350.5|34200.5|676
1624612500000|2021-06-25 09:15:00|34480.9|34330.9|34528.9|34378.9|34544.2|34394.2|34411|34261|746
1624612800000|2021-06-25 09:20:00|34528.6|34378.6|34438.1|34288.1|34529.1|34379.1|34427.5|34277.5|699
1624613100000|2021-06-25 09:25:00|34436.3|34286.3|34371.6|34221.6|34436.3|34286.3|34350.5|34200.5|808
1624613400000|2021-06-25 09:30:00|34372.1|34222.1|34258.7|34108.7|34372.1|34222.1|34226.1|34076.1|741
1624613700000|2021-06-25 09:35:00|34259.3|34109.3|34219.1|34069.1|34268.7|34118.7|34188.3|34038.3|658
1624614000000|2021-06-25 09:40:00|34219.2|34069.2|34067.3|33917.3|34219.2|34069.2|34062.4|33912.4|736
1624614300000|2021-06-25 09:45:00|34068.2|33918.2|33954.5|33804.5|34116|33966|33900.3|33750.3|871
1624614600000|2021-06-25 09:50:00|33954.3|33804.3|33967.3|33817.3|33989.3|33839.3|33906.5|33756.5|667
1624614900000|2021-06-25 09:55:00|33967.4|33817.4|33822.3|33672.3|33984.8|33834.8|33809.9|33659.9|837
1624615200000|2021-06-25 10:00:00|33823.9|33673.9|33899.2|33749.2|33927.8|33777.8|33742.3|33592.3|880
1624615500000|2021-06-25 10:05:00|33899.8|33749.8|33861.6|33711.6|33912.7|33762.7|33848.6|33698.6|699
1624615800000|2021-06-25 10:10:00|33860.4|33710.4|33918.7|33768.7|33936.7|33786.7|33847.9|33697.9|547
1624616100000|2021-06-25 10:15:00|33920.8|33770.8|33867.3|33717.3|34006.3|33856.3|33854.9|33704.9|743
1624616400000|2021-06-25 10:20:00|33867.2|33717.2|33853.9|33703.9|33899.1|33749.1|33814.9|33664.9|717
1624616700000|2021-06-25 10:25:00|33854|33704|33750.5|33600.5|33874.9|33724.9|33739.9|33589.9|859
1624617000000|2021-06-25 10:30:00|33751.2|33601.2|33820.4|33670.4|33822.1|33672.1|33697.1|33547.1|792
1624617300000|2021-06-25 10:35:00|33820.5|33670.5|33810.2|33660.2|33856.2|33706.2|33782.4|33632.4|731
1624617600000|2021-06-25 10:40:00|33812.9|33662.9|33651.3|33501.3|33813|33663|33585.9|33435.9|871
1624617900000|2021-06-25 10:45:00|33651.2|33501.2|33739.1|33589.1|33764|33614|33647|33497|772
1624618200000|2021-06-25 10:50:00|33738.1|33588.1|33724.3|33574.3|33741.9|33591.9|33658.7|33508.7|688
1624618500000|2021-06-25 10:55:00|33725.3|33575.3|33824|33674|33825.3|33675.3|33724.7|33574.7|424
1624618800000|2021-06-25 11:00:00|33822.9|33672.9|33892.1|33742.1|33897.2|33747.2|33778.5|33628.5|561
1624619100000|2021-06-25 11:05:00|33891.3|33741.3|33894.6|33744.6|33923.4|33773.4|33848.4|33698.4|639
1624619400000|2021-06-25 11:10:00|33893.2|33743.2|33667.7|33517.7|33895.8|33745.8|33665.4|33515.4|722
1624619700000|2021-06-25 11:15:00|33668|33518|33561.9|33411.9|33741.8|33591.8|33536.7|33386.7|867
1624620000000|2021-06-25 11:20:00|33564|33414|33604.4|33454.4|33613.3|33463.3|33472.6|33322.6|722
1624620300000|2021-06-25 11:25:00|33604|33454|33502.9|33352.9|33611.2|33461.2|33495.1|33345.1|692
1624620600000|2021-06-25 11:30:00|33502.4|33352.4|33520.2|33370.2|33583.7|33433.7|33465.9|33315.9|836
1624620900000|2021-06-25 11:35:00|33521.8|33371.8|33494.8|33344.8|33580.2|33430.2|33489.8|33339.8|890
1624621200000|2021-06-25 11:40:00|33494.3|33344.3|33516.5|33366.5|33518.5|33368.5|33416|33266|688
1624621500000|2021-06-25 11:45:00|33515.1|33365.1|33393.4|33243.4|33545|33395|33372.4|33222.4|905
1624621800000|2021-06-25 11:50:00|33394.8|33244.8|33372.6|33222.6|33499.3|33349.3|33348.1|33198.1|760
1624622100000|2021-06-25 11:55:00|33372.8|33222.8|33368|33218|33429.4|33279.4|33324.7|33174.7|768
1624622400000|2021-06-25 12:00:00|33364.3|33214.3|33249.7|33099.7|33460.4|33310.4|33234.1|33084.1|830
1624622700000|2021-06-25 12:05:00|33250|33100|33475.3|33325.3|33475.9|33325.9|33236.4|33086.4|463
1624623000000|2021-06-25 12:10:00|33475.5|33325.5|33522.9|33372.9|33544.8|33394.8|33451|33301|600
1624623300000|2021-06-25 12:15:00|33521.3|33371.3|33581.5|33431.5|33581.8|33431.8|33398|33248|395
1624623600000|2021-06-25 12:20:00|33581.8|33431.8|33571.2|33421.2|33606|33456|33505.5|33355.5|611
1624623900000|2021-06-25 12:25:00|33572.6|33422.6|33454.8|33304.8|33572.6|33422.6|33427|33277|671
1624624200000|2021-06-25 12:30:00|33455.1|33305.1|33342.7|33192.7|33455.7|33305.7|33283.8|33133.8|786
1624624500000|2021-06-25 12:35:00|33342.8|33192.8|33143.7|32993.7|33347.3|33197.3|33130|32980|768
1624624800000|2021-06-25 12:40:00|33147.2|32997.2|33193|33043|33196.9|33046.9|33080.1|32930.1|472
1624625100000|2021-06-25 12:45:00|33190|33040|32974.7|32824.7|33192.2|33042.2|32918.1|32768.1|759
1624625400000|2021-06-25 12:50:00|32976.2|32826.2|33029.7|32879.7|33038.6|32888.6|32893.7|32743.7|661
1624625700000|2021-06-25 12:55:00|33029.8|32879.8|33144.8|32994.8|33190.9|33040.9|32968.3|32818.3|737
1624626000000|2021-06-25 13:00:00|33145|32995|33154.6|33004.6|33155.1|33005.1|33004.8|32854.8|911
1624626300000|2021-06-25 13:05:00|33154.7|33004.7|33230.8|33080.8|33248.5|33098.5|33149.8|32999.8|731
1624626600000|2021-06-25 13:10:00|33232|33082|32910|32760|33236.5|33086.5|32879.9|32729.9|976
1624626900000|2021-06-25 13:15:00|32910.6|32760.6|32876.3|32726.3|32970.8|32820.8|32721.8|32571.8|993
1624627200000|2021-06-25 13:20:00|32876.2|32726.2|32958.8|32808.8|33049.8|32899.8|32874.7|32724.7|775
1624627500000|2021-06-25 13:25:00|32956.2|32806.2|32946.5|32796.5|33011.1|32861.1|32885.1|32735.1|749
1624627800000|2021-06-25 13:30:00|32945.8|32795.8|33092.2|32942.2|33101.5|32951.5|32924.6|32774.6|691
1624628100000|2021-06-25 13:35:00|33093.7|32943.7|32871.6|32721.6|33096.1|32946.1|32851.5|32701.5|680
1624628400000|2021-06-25 13:40:00|32873|32723|33026.3|32876.3|33029.3|32879.3|32872.5|32722.5|472
1624628700000|2021-06-25 13:45:00|33025.9|32875.9|33121.1|32971.1|33121.1|32971.1|32973.9|32823.9|406
1624629000000|2021-06-25 13:50:00|33164.7|33014.7|33105.9|32955.9|33200.5|33050.5|33092.8|32942.8|572
1624629300000|2021-06-25 13:55:00|33105.2|32955.2|33033.6|32883.6|33105.2|32955.2|32983.3|32833.3|647
1624629600000|2021-06-25 14:00:00|33034.1|32884.1|33327.6|33177.6|33359.6|33209.6|32987.7|32837.7|500
1624629900000|2021-06-25 14:05:00|33327.3|33177.3|33434.5|33284.5|33436.4|33286.4|33259.1|33109.1|619
1624630200000|2021-06-25 14:10:00|33437.1|33287.1|33475.9|33325.9|33478.5|33328.5|33400.3|33250.3|557
1624630500000|2021-06-25 14:15:00|33475.7|33325.7|33353.9|33203.9|33494|33344|33340.1|33190.1|775
1624630800000|2021-06-25 14:20:00|33353.2|33203.2|33322.6|33172.6|33416.1|33266.1|33304.9|33154.9|750
1624631100000|2021-06-25 14:25:00|33322.7|33172.7|33325.6|33175.6|33329.6|33179.6|33204.8|33054.8|521
1624631400000|2021-06-25 14:30:00|33328.2|33178.2|33268.7|33118.7|33328.8|33178.8|33147.1|32997.1|806
1624631700000|2021-06-25 14:35:00|33267.4|33117.4|33007|32857|33272.3|33122.3|32992.9|32842.9|826
1624632000000|2021-06-25 14:40:00|33006.9|32856.9|32761.6|32611.6|33022.2|32872.2|32751.3|32601.3|761
1624632300000|2021-06-25 14:45:00|32759.3|32609.3|32948.9|32798.9|32952.6|32802.6|32632.5|32482.5|811
1624632600000|2021-06-25 14:50:00|32954.4|32804.4|32854.8|32704.8|32978.8|32828.8|32822.2|32672.2|818
1624632900000|2021-06-25 14:55:00|32857.8|32707.8|32860.6|32710.6|32918|32768|32834.4|32684.4|748
1624633200000|2021-06-25 15:00:00|32860.8|32710.8|32627.6|32477.6|32932.5|32782.5|32579.8|32429.8|977
1624633500000|2021-06-25 15:05:00|32627.1|32477.1|32472.8|32322.8|32730.1|32580.1|32441.5|32291.5|1044
1624633800000|2021-06-25 15:10:00|32472|32322|32653.7|32503.7|32658.2|32508.2|32465.1|32315.1|978
1624634100000|2021-06-25 15:15:00|32654.9|32504.9|32740.1|32590.1|32777|32627|32584.6|32434.6|999
1624634400000|2021-06-25 15:20:00|32739|32589|32746.7|32596.7|32811.7|32661.7|32693|32543|861
1624634700000|2021-06-25 15:25:00|32746.4|32596.4|32791.8|32641.8|32816.4|32666.4|32722|32572|817
1624635000000|2021-06-25 15:30:00|32791.3|32641.3|32743.3|32593.3|32887.4|32737.4|32741.5|32591.5|916
1624635300000|2021-06-25 15:35:00|32743.6|32593.6|32927.7|32777.7|33002.7|32852.7|32691.1|32541.1|836
1624635600000|2021-06-25 15:40:00|32928|32778|32993.8|32843.8|33014|32864|32886.2|32736.2|887
1624635900000|2021-06-25 15:45:00|32993.9|32843.9|32933.5|32783.5|33004.8|32854.8|32930.2|32780.2|723
1624636200000|2021-06-25 15:50:00|32934.1|32784.1|32779.3|32629.3|32936.3|32786.3|32770.7|32620.7|900
1624636500000|2021-06-25 15:55:00|32778.7|32628.7|32662.3|32512.3|32786.2|32636.2|32606.9|32456.9|1012
1624636800000|2021-06-25 16:00:00|32660.9|32510.9|32877.5|32727.5|32884.6|32734.6|32609.6|32459.6|983
1624637100000|2021-06-25 16:05:00|32879.1|32729.1|32853.5|32703.5|32880.2|32730.2|32785.7|32635.7|915
1624637400000|2021-06-25 16:10:00|32854.3|32704.3|32782.1|32632.1|32951.4|32801.4|32778.1|32628.1|934
1624637700000|2021-06-25 16:15:00|32779.6|32629.6|32703.1|32553.1|32806.8|32656.8|32668.7|32518.7|894
1624638000000|2021-06-25 16:20:00|32704.7|32554.7|32310.8|32160.8|32705.1|32555.1|32292.4|32142.4|999
1624638300000|2021-06-25 16:25:00|32305.6|32155.6|32031.3|31881.3|32415.1|32265.1|32008|31858|1006
1624638600000|2021-06-25 16:30:00|32031.4|31881.4|32175.1|32025.1|32175.1|32025.1|32004.9|31854.9|852
1624638900000|2021-06-25 16:35:00|32173|32023|31894.7|31744.7|32288.6|32138.6|31745.7|31595.7|1025
1624639200000|2021-06-25 16:40:00|31896.2|31746.2|32078.8|31928.8|32128.4|31978.4|31845.7|31695.7|983
1624639500000|2021-06-25 16:45:00|32076.9|31926.9|31964.2|31814.2|32182|32032|31907.6|31757.6|957
1624639800000|2021-06-25 16:50:00|31965.8|31815.8|31937.5|31787.5|32074.6|31924.6|31859.3|31709.3|965
1624640100000|2021-06-25 16:55:00|31939.2|31789.2|32004.4|31854.4|32081.5|31931.5|31939.2|31789.2|960
1624640400000|2021-06-25 17:00:00|32001.1|31851.1|32179.4|32029.4|32194.5|32044.5|31945.1|31795.1|873
1624640700000|2021-06-25 17:05:00|32179|32029|32093|31943|32248.4|32098.4|32036.2|31886.2|866
1624641000000|2021-06-25 17:10:00|32089.7|31939.7|32176.6|32026.6|32220.9|32070.9|32056.3|31906.3|876
1624641300000|2021-06-25 17:15:00|32175.5|32025.5|32197.7|32047.7|32290|32140|32108.5|31958.5|818
1624641600000|2021-06-25 17:20:00|32197.4|32047.4|31995|31845|32207|32057|31935.8|31785.8|878
1624641900000|2021-06-25 17:25:00|31996|31846|32036.7|31886.7|32142.5|31992.5|31956.2|31806.2|986
1624642200000|2021-06-25 17:30:00|32036|31886|32049.8|31899.8|32088.2|31938.2|31885.5|31735.5|1014
1624642500000|2021-06-25 17:35:00|32050.4|31900.4|31876.2|31726.2|32054.3|31904.3|31857|31707|1028
1624642800000|2021-06-25 17:40:00|31875.1|31725.1|31596.3|31446.3|31922.5|31772.5|31578.2|31428.2|1089
1624643100000|2021-06-25 17:45:00|31595.6|31445.6|31819|31669|31831.5|31681.5|31581.8|31431.8|978
1624643400000|2021-06-25 17:50:00|31819.5|31669.5|31875.2|31725.2|31951|31801|31745.4|31595.4|1008
1624643700000|2021-06-25 17:55:00|31877|31727|31746.7|31596.7|31933|31783|31728.2|31578.2|1042
1624644000000|2021-06-25 18:00:00|31748.8|31598.8|31871.7|31721.7|31893.1|31743.1|31582.5|31432.5|1068
1624644300000|2021-06-25 18:05:00|31875.6|31725.6|32026.6|31876.6|32126|31976|31875.6|31725.6|1045
1624644600000|2021-06-25 18:10:00|32026.8|31876.8|32080.6|31930.6|32157|32007|32017.9|31867.9|968
1624644900000|2021-06-25 18:15:00|32084.1|31934.1|32172.7|32022.7|32183.3|32033.3|31974.2|31824.2|1002
1624645200000|2021-06-25 18:20:00|32175.3|32025.3|32241.3|32091.3|32262.4|32112.4|32135.3|31985.3|944
1624645500000|2021-06-25 18:25:00|32238.4|32088.4|32208.8|32058.8|32264.4|32114.4|32155.5|32005.5|891
1624645800000|2021-06-25 18:30:00|32209.5|32059.5|32100.3|31950.3|32210.2|32060.2|32075.6|31925.6|894
1624646100000|2021-06-25 18:35:00|32100.2|31950.2|32263|32113|32278.7|32128.7|32100.2|31950.2|979
1624646400000|2021-06-25 18:40:00|32267.5|32117.5|32282.6|32132.6|32348.8|32198.8|32227.4|32077.4|1009
1624646700000|2021-06-25 18:45:00|32287.1|32137.1|32242|32092|32312.7|32162.7|32233|32083|888
1624647000000|2021-06-25 18:50:00|32241.8|32091.8|32249|32099|32255.4|32105.4|32088.3|31938.3|939
1624647300000|2021-06-25 18:55:00|32249.2|32099.2|32152.6|32002.6|32296.1|32146.1|32100.5|31950.5|906
1624647600000|2021-06-25 19:00:00|32152.1|32002.1|32109.3|31959.3|32212.9|32062.9|32093.6|31943.6|856
1624647900000|2021-06-25 19:05:00|32109.7|31959.7|31875.3|31725.3|32136.8|31986.8|31822.8|31672.8|840
1624648200000|2021-06-25 19:10:00|31876.2|31726.2|32198.3|32048.3|32226.6|32076.6|31876.2|31726.2|847
1624648500000|2021-06-25 19:15:00|32196.6|32046.6|32463.9|32313.9|32477.1|32327.1|32190.3|32040.3|1005
1624648800000|2021-06-25 19:20:00|32462.9|32312.9|32415|32265|32546.7|32396.7|32402.9|32252.9|1023
1624649100000|2021-06-25 19:25:00|32412.6|32262.6|32542.4|32392.4|32573.5|32423.5|32394.3|32244.3|873
1624649400000|2021-06-25 19:30:00|32536.1|32386.1|32477.6|32327.6|32543.6|32393.6|32430.6|32280.6|819
1624649700000|2021-06-25 19:35:00|32477.3|32327.3|32374.4|32224.4|32480.8|32330.8|32349.7|32199.7|714
1624650000000|2021-06-25 19:40:00|32375.6|32225.6|32321|32171|32376.1|32226.1|32283.3|32133.3|925
1624650300000|2021-06-25 19:45:00|32319.6|32169.6|32207.2|32057.2|32320.9|32170.9|32129.2|31979.2|988
1624650600000|2021-06-25 19:50:00|32207.4|32057.4|32199.3|32049.3|32248.1|32098.1|32180.7|32030.7|988
1624650900000|2021-06-25 19:55:00|32199.2|32049.2|32327.5|32177.5|32396.6|32246.6|32197.5|32047.5|919
1624651200000|2021-06-25 20:00:00|32327.2|32177.2|32058.2|31908.2|32327.3|32177.3|31998.7|31848.7|1037
1624651500000|2021-06-25 20:05:00|32062.8|31912.8|32202|32052|32267.6|32117.6|32062.8|31912.8|973
1624651800000|2021-06-25 20:10:00|32200.6|32050.6|32109.1|31959.1|32201.5|32051.5|32076.1|31926.1|941
1624652100000|2021-06-25 20:15:00|32109.4|31959.4|32235.2|32085.2|32241.4|32091.4|32108.3|31958.3|910
1624652400000|2021-06-25 20:20:00|32234.5|32084.5|32345.6|32195.6|32345.6|32195.6|32167.6|32017.6|998
1624652700000|2021-06-25 20:25:00|32344.9|32194.9|32361.6|32211.6|32361.7|32211.7|32271.4|32121.4|906
1624653000000|2021-06-25 20:30:00|32361.3|32211.3|32313.3|32163.3|32434.2|32284.2|32313.3|32163.3|942
1624653300000|2021-06-25 20:35:00|32313.5|32163.5|32377.6|32227.6|32378.1|32228.1|32267.6|32117.6|958
1624653600000|2021-06-25 20:40:00|32387.8|32237.8|32305.6|32155.6|32390.1|32240.1|32271.5|32121.5|932
1624653900000|2021-06-25 20:45:00|32305.9|32155.9|32361.5|32211.5|32371.6|32221.6|32287.4|32137.4|874
1624654200000|2021-06-25 20:50:00|32361.4|32211.4|32246.9|32096.9|32365.8|32215.8|32168.4|32018.4|877
1624654500000|2021-06-25 20:55:00|32247.5|32097.5|32289.7|32139.7|32307.3|32157.3|32246.6|32096.6|602
1624698000000|2021-06-26 09:00:00|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|1
1624701600000|2021-06-26 10:00:00|31208.9|31058.9|31260.8|31110.8|31339.9|31189.9|31183.3|31033.3|854
1624701900000|2021-06-26 10:05:00|31260|31110|31019.9|30869.9|31301.1|31151.1|30979.8|30829.8|1075
1624702200000|2021-06-26 10:10:00|31018.1|30868.1|31121.5|30971.5|31149|30999|30957.1|30807.1|1086
1624702500000|2021-06-26 10:15:00|31119.8|30969.8|31189.8|31039.8|31225.8|31075.8|31022.8|30872.8|1054
1624702800000|2021-06-26 10:20:00|31189.6|31039.6|31200.9|31050.9|31209.1|31059.1|31113.4|30963.4|962
1624703100000|2021-06-26 10:25:00|31198.6|31048.6|31172.5|31022.5|31260.2|31110.2|31126.2|30976.2|1003
1624703400000|2021-06-26 10:30:00|31172.4|31022.4|31122.9|30972.9|31187.2|31037.2|31025.5|30875.5|1008
1624703700000|2021-06-26 10:35:00|31122.7|30972.7|31128.6|30978.6|31156.6|31006.6|31057.8|30907.8|843
1624704000000|2021-06-26 10:40:00|31129.1|30979.1|30944.6|30794.6|31142.8|30992.8|30944.6|30794.6|948
1624704300000|2021-06-26 10:45:00|30944.7|30794.7|31023.2|30873.2|31039|30889|30892.5|30742.5|1005
1624704600000|2021-06-26 10:50:00|31023.8|30873.8|31042.2|30892.2|31053.5|30903.5|30988|30838|949
1624704900000|2021-06-26 10:55:00|31042.8|30892.8|31183.8|31033.8|31213.4|31063.4|31042.8|30892.8|1067
1624705200000|2021-06-26 11:00:00|31183.6|31033.6|31460.1|31310.1|31539|31389|31183.6|31033.6|1084
1624705500000|2021-06-26 11:05:00|31461.9|31311.9|31670.8|31520.8|31670.8|31520.8|31355.3|31205.3|1071
1624705800000|2021-06-26 11:10:00|31671|31521|31607.4|31457.4|31801.7|31651.7|31592.3|31442.3|1095
1624706100000|2021-06-26 11:15:00|31607.8|31457.8|31692.3|31542.3|31722.5|31572.5|31522.1|31372.1|1080
1624706400000|2021-06-26 11:20:00|31694.6|31544.6|31533.2|31383.2|31694.8|31544.8|31517.9|31367.9|1059
1624706700000|2021-06-26 11:25:00|31531.8|31381.8|31523.2|31373.2|31531.8|31381.8|31472|31322|1040
1624707000000|2021-06-26 11:30:00|31521.5|31371.5|31545.1|31395.1|31569.6|31419.6|31494.8|31344.8|1033
1624707300000|2021-06-26 11:35:00|31544|31394|31568.1|31418.1|31630|31480|31524.3|31374.3|921
1624707600000|2021-06-26 11:40:00|31567.7|31417.7|31681.1|31531.1|31783.1|31633.1|31565.9|31415.9|1052
1624707900000|2021-06-26 11:45:00|31680.9|31530.9|31904.8|31754.8|31949.9|31799.9|31611.2|31461.2|1053
1624708200000|2021-06-26 11:50:00|31903.4|31753.4|31872.9|31722.9|31960.3|31810.3|31847.1|31697.1|1018
1624708500000|2021-06-26 11:55:00|31872.2|31722.2|31865.6|31715.6|31944.8|31794.8|31815.3|31665.3|1056
1624708800000|2021-06-26 12:00:00|31865.7|31715.7|31805.2|31655.2|31892.7|31742.7|31756|31606|960
1624709100000|2021-06-26 12:05:00|31809.8|31659.8|31751.6|31601.6|31913.9|31763.9|31725|31575|995
1624709400000|2021-06-26 12:10:00|31751.4|31601.4|31698.6|31548.6|31784.8|31634.8|31660.9|31510.9|994
1624709700000|2021-06-26 12:15:00|31698.1|31548.1|31626.3|31476.3|31759.2|31609.2|31569.6|31419.6|1006
1624710000000|2021-06-26 12:20:00|31626.2|31476.2|31781.4|31631.4|31792.9|31642.9|31626.2|31476.2|1039
1624710300000|2021-06-26 12:25:00|31781.5|31631.5|31924.6|31774.6|32059|31909|31780.9|31630.9|1084
1624710600000|2021-06-26 12:30:00|31925.4|31775.4|31863.7|31713.7|31925.4|31775.4|31831.5|31681.5|924
1624710900000|2021-06-26 12:35:00|31863.6|31713.6|31909.2|31759.2|32029|31879|31863.6|31713.6|1057
1624711200000|2021-06-26 12:40:00|31909.4|31759.4|31827.7|31677.7|31932.1|31782.1|31822.5|31672.5|978
1624711500000|2021-06-26 12:45:00|31827.6|31677.6|31746.1|31596.1|31834.4|31684.4|31746.1|31596.1|1025
1624711800000|2021-06-26 12:50:00|31746.2|31596.2|31616.2|31466.2|31838|31688|31590.3|31440.3|1096
1624712100000|2021-06-26 12:55:00|31613.7|31463.7|31374.7|31224.7|31627.8|31477.8|31367.7|31217.7|1105
1624712400000|2021-06-26 13:00:00|31375.8|31225.8|31467.1|31317.1|31516.7|31366.7|31373.9|31223.9|1101
1624712700000|2021-06-26 13:05:00|31465.5|31315.5|31455.5|31305.5|31599.7|31449.7|31439.3|31289.3|1030
1624713000000|2021-06-26 13:10:00|31452.1|31302.1|31531.5|31381.5|31581.4|31431.4|31452.1|31302.1|964
1624713300000|2021-06-26 13:15:00|31531|31381|31770.2|31620.2|31803.2|31653.2|31528.2|31378.2|1057
1624713600000|2021-06-26 13:20:00|31770.3|31620.3|31620.4|31470.4|31771.9|31621.9|31617.7|31467.7|1010
1624713900000|2021-06-26 13:25:00|31619.9|31469.9|31554.3|31404.3|31652.6|31502.6|31503.5|31353.5|1085
1624714200000|2021-06-26 13:30:00|31547.5|31397.5|31506.1|31356.1|31547.5|31397.5|31423.3|31273.3|1091
1624714500000|2021-06-26 13:35:00|31505.7|31355.7|31312.3|31162.3|31534.3|31384.3|31310.4|31160.4|948
1624714800000|2021-06-26 13:40:00|31310.5|31160.5|31088.4|30938.4|31310.5|31160.5|31040.4|30890.4|1087
1624715100000|2021-06-26 13:45:00|31092.6|30942.6|30891.2|30741.2|31148.8|30998.8|30866.5|30716.5|1139
1624715400000|2021-06-26 13:50:00|30885.1|30735.1|30927.6|30777.6|30982|30832|30844.4|30694.4|1107
1624715700000|2021-06-26 13:55:00|30927.4|30777.4|30896.5|30746.5|31014.6|30864.6|30893.1|30743.1|1080
1624716000000|2021-06-26 14:00:00|30895.8|30745.8|30696|30546|30958.6|30808.6|30663.1|30513.1|1100
1624716300000|2021-06-26 14:05:00|30697.7|30547.7|30751.8|30601.8|30797.6|30647.6|30671.3|30521.3|1016
1624716600000|2021-06-26 14:10:00|30750.9|30600.9|30683.2|30533.2|30836|30686|30671.5|30521.5|959
1624716900000|2021-06-26 14:15:00|30683.4|30533.4|30924|30774|31078.4|30928.4|30643.9|30493.9|1128
1624717200000|2021-06-26 14:20:00|30923.8|30773.8|30838.5|30688.5|30923.8|30773.8|30767|30617|1122
1624717500000|2021-06-26 14:25:00|30839.1|30689.1|30937.7|30787.7|30943.1|30793.1|30830.1|30680.1|1067
1624717800000|2021-06-26 14:30:00|30939.9|30789.9|31025.2|30875.2|31090.9|30940.9|30926.1|30776.1|1051
1624718100000|2021-06-26 14:35:00|31025|30875|30989.5|30839.5|31052|30902|30904.1|30754.1|1019
1624718400000|2021-06-26 14:40:00|30988.9|30838.9|31095.1|30945.1|31113.1|30963.1|30978.2|30828.2|1064
1624718700000|2021-06-26 14:45:00|31095|30945|31265.6|31115.6|31304|31154|30971.4|30821.4|1025
1624719000000|2021-06-26 14:50:00|31260|31110|31381.6|31231.6|31484.9|31334.9|31247.9|31097.9|1121
1624719300000|2021-06-26 14:55:00|31385.2|31235.2|31350.3|31200.3|31399.3|31249.3|31344.9|31194.9|1022
1624719600000|2021-06-26 15:00:00|31349.4|31199.4|31123.3|30973.3|31491.8|31341.8|31027.4|30877.4|1110
1624719900000|2021-06-26 15:05:00|31123.4|30973.4|31178.4|31028.4|31217|31067|31071.3|30921.3|1061
1624720200000|2021-06-26 15:10:00|31178.5|31028.5|31281|31131|31309.5|31159.5|31178.5|31028.5|1020
1624720500000|2021-06-26 15:15:00|31280.5|31130.5|31078.5|30928.5|31416.5|31266.5|31073.7|30923.7|1081
1624720800000|2021-06-26 15:20:00|31078|30928|31232.8|31082.8|31262.2|31112.2|31041.3|30891.3|1100
1624721100000|2021-06-26 15:25:00|31236.4|31086.4|31201.8|31051.8|31288.9|31138.9|31153.3|31003.3|1086
1624721400000|2021-06-26 15:30:00|31201.7|31051.7|31236.5|31086.5|31320|31170|31200.8|31050.8|986
1624721700000|2021-06-26 15:35:00|31234.7|31084.7|31173.3|31023.3|31237.1|31087.1|31160.9|31010.9|824
1624722000000|2021-06-26 15:40:00|31174.3|31024.3|31372.8|31222.8|31372.9|31222.9|31161.5|31011.5|1022
1624722300000|2021-06-26 15:45:00|31372.9|31222.9|31350.4|31200.4|31513.4|31363.4|31320.3|31170.3|1099
1624722600000|2021-06-26 15:50:00|31350.3|31200.3|31592|31442|31635.1|31485.1|31349.3|31199.3|961
1624722900000|2021-06-26 15:55:00|31592.8|31442.8|31603.9|31453.9|31680|31530|31576.2|31426.2|1024
1624723200000|2021-06-26 16:00:00|31604.2|31454.2|31450.2|31300.2|31614.5|31464.5|31415.7|31265.7|1091
1624723500000|2021-06-26 16:05:00|31449|31299|31305|31155|31521.2|31371.2|31300.5|31150.5|980
1624723800000|2021-06-26 16:10:00|31304.7|31154.7|31143.9|30993.9|31352.3|31202.3|31139.6|30989.6|1060
1624724100000|2021-06-26 16:15:00|31143.7|30993.7|31032.6|30882.6|31146|30996|30868.4|30718.4|1109
1624724400000|2021-06-26 16:20:00|31032.5|30882.5|31022.3|30872.3|31050.8|30900.8|30982.2|30832.2|1057
1624724700000|2021-06-26 16:25:00|31024|30874|31124.4|30974.4|31186.1|31036.1|31024|30874|1011
1624725000000|2021-06-26 16:30:00|31123.5|30973.5|31022.6|30872.6|31233.3|31083.3|31002.1|30852.1|987
1624725300000|2021-06-26 16:35:00|31020.8|30870.8|31118.2|30968.2|31119.3|30969.3|30945.7|30795.7|1008
1624725600000|2021-06-26 16:40:00|31118|30968|31067.8|30917.8|31224.2|31074.2|31061.1|30911.1|1008
1624725900000|2021-06-26 16:45:00|31067.4|30917.4|31174.4|31024.4|31200.8|31050.8|31044.1|30894.1|934
1624726200000|2021-06-26 16:50:00|31174.5|31024.5|31296.2|31146.2|31325|31175|31156.6|31006.6|1021
1624726500000|2021-06-26 16:55:00|31295.3|31145.3|31332.9|31182.9|31402.1|31252.1|31294.3|31144.3|988
1624726800000|2021-06-26 17:00:00|31332.5|31182.5|31403|31253|31406.4|31256.4|31263.2|31113.2|941
1624727100000|2021-06-26 17:05:00|31404.6|31254.6|31428.8|31278.8|31455.8|31305.8|31365.4|31215.4|879
1624727400000|2021-06-26 17:10:00|31429.7|31279.7|31408|31258|31430.7|31280.7|31384.8|31234.8|853
1624727700000|2021-06-26 17:15:00|31409|31259|31291.1|31141.1|31416|31266|31284.8|31134.8|952
1624728000000|2021-06-26 17:20:00|31290.6|31140.6|31371|31221|31371|31221|31147.4|30997.4|1044
1624728300000|2021-06-26 17:25:00|31371.9|31221.9|31274.6|31124.6|31522.8|31372.8|31257.3|31107.3|1072
1624728600000|2021-06-26 17:30:00|31269.5|31119.5|31327.8|31177.8|31360.2|31210.2|31196.1|31046.1|1019
1624728900000|2021-06-26 17:35:00|31328|31178|31226.7|31076.7|31328|31178|31190.9|31040.9|1000
1624729200000|2021-06-26 17:40:00|31226.6|31076.6|31294.1|31144.1|31313.4|31163.4|31195.9|31045.9|967
1624729500000|2021-06-26 17:45:00|31293.7|31143.7|31408.6|31258.6|31424.9|31274.9|31252.3|31102.3|1001
1624729800000|2021-06-26 17:50:00|31408.9|31258.9|31560.4|31410.4|31618.7|31468.7|31408.8|31258.8|1034
1624730100000|2021-06-26 17:55:00|31559.4|31409.4|31767.1|31617.1|31818.8|31668.8|31559.4|31409.4|1038
1624730400000|2021-06-26 18:00:00|31767.2|31617.2|31699.9|31549.9|31851.6|31701.6|31671.2|31521.2|1029
1624730700000|2021-06-26 18:05:00|31699.8|31549.8|31676.7|31526.7|31699.8|31549.8|31634.6|31484.6|988
1624731000000|2021-06-26 18:10:00|31680|31530|31910.2|31760.2|31978.4|31828.4|31678.9|31528.9|1027
1624731300000|2021-06-26 18:15:00|31904.6|31754.6|31815.7|31665.7|31940.7|31790.7|31783.1|31633.1|916
1624731600000|2021-06-26 18:20:00|31815.6|31665.6|31815|31665|31864.6|31714.6|31785|31635|933
1624731900000|2021-06-26 18:25:00|31814.8|31664.8|31749.2|31599.2|31818.7|31668.7|31698.2|31548.2|954
1624732200000|2021-06-26 18:30:00|31748.8|31598.8|31738.5|31588.5|31782.2|31632.2|31656.7|31506.7|1010
1624732500000|2021-06-26 18:35:00|31738.3|31588.3|31781.6|31631.6|31885.2|31735.2|31712|31562|1007
1624732800000|2021-06-26 18:40:00|31782.5|31632.5|31684.5|31534.5|31786.5|31636.5|31646.4|31496.4|950
1624733100000|2021-06-26 18:45:00|31681.4|31531.4|31675.7|31525.7|31734.3|31584.3|31639.9|31489.9|981
1624733400000|2021-06-26 18:50:00|31673.3|31523.3|31646.7|31496.7|31743.1|31593.1|31646.7|31496.7|969
1624733700000|2021-06-26 18:55:00|31646.3|31496.3|31668.4|31518.4|31668.7|31518.7|31529.7|31379.7|961
1624734000000|2021-06-26 19:00:00|31667.8|31517.8|31705.3|31555.3|31831.3|31681.3|31609.5|31459.5|1003
1624734300000|2021-06-26 19:05:00|31704.8|31554.8|31827.1|31677.1|31842.5|31692.5|31704.8|31554.8|954
1624734600000|2021-06-26 19:10:00|31826.9|31676.9|31772.1|31622.1|31827.2|31677.2|31721.8|31571.8|939
1624734900000|2021-06-26 19:15:00|31771.9|31621.9|31712.7|31562.7|31772.4|31622.4|31658.2|31508.2|925
1624735200000|2021-06-26 19:20:00|31716.1|31566.1|31692.8|31542.8|31737|31587|31665.3|31515.3|896
1624735500000|2021-06-26 19:25:00|31692.3|31542.3|31630.6|31480.6|31706|31556|31567.3|31417.3|865
1624735800000|2021-06-26 19:30:00|31629.5|31479.5|31672.8|31522.8|31680|31530|31550.2|31400.2|916
1624736100000|2021-06-26 19:35:00|31673.2|31523.2|31659.9|31509.9|31673.6|31523.6|31587.9|31437.9|897
1624736400000|2021-06-26 19:40:00|31660.1|31510.1|31674.6|31524.6|31727.4|31577.4|31649.4|31499.4|951
1624736700000|2021-06-26 19:45:00|31674.8|31524.8|31602.7|31452.7|31677|31527|31593.4|31443.4|878
1624737000000|2021-06-26 19:50:00|31603.4|31453.4|31666.4|31516.4|31736.6|31586.6|31600.7|31450.7|986
1624737300000|2021-06-26 19:55:00|31664.5|31514.5|31649.5|31499.5|31665.4|31515.4|31589.4|31439.4|850
1624737600000|2021-06-26 20:00:00|31650.7|31500.7|31510.1|31360.1|31702.1|31552.1|31481.8|31331.8|1015
1624737900000|2021-06-26 20:05:00|31510.4|31360.4|31393.3|31243.3|31516|31366|31318.7|31168.7|1042
1624738200000|2021-06-26 20:10:00|31392.5|31242.5|31368.5|31218.5|31457.6|31307.6|31361.3|31211.3|1010
1624738500000|2021-06-26 20:15:00|31366.3|31216.3|31195|31045|31370|31220|31174.2|31024.2|1042
1624738800000|2021-06-26 20:20:00|31191.8|31041.8|31277.3|31127.3|31280.7|31130.7|31182.6|31032.6|972
1624739100000|2021-06-26 20:25:00|31277.9|31127.9|31338.1|31188.1|31379.9|31229.9|31264.1|31114.1|975
1624739400000|2021-06-26 20:30:00|31336|31186|31320.7|31170.7|31409.7|31259.7|31284.7|31134.7|893
1624739700000|2021-06-26 20:35:00|31313.4|31163.4|31358.5|31208.5|31360.8|31210.8|31260.2|31110.2|943
1624740000000|2021-06-26 20:40:00|31357.8|31207.8|31398.8|31248.8|31403.3|31253.3|31343.7|31193.7|948
1624740300000|2021-06-26 20:45:00|31399.4|31249.4|31412|31262|31424.1|31274.1|31364|31214|883
1624740600000|2021-06-26 20:50:00|31411.6|31261.6|31325.7|31175.7|31412.5|31262.5|31304.1|31154.1|929
1624740900000|2021-06-26 20:55:00|31326.1|31176.1|31383.1|31233.1|31401.9|31251.9|31311.1|31161.1|815
1624741200000|2021-06-26 21:00:00|31383|31233|31239.4|31089.4|31383.1|31233.1|31211.9|31061.9|952
1624741500000|2021-06-26 21:05:00|31240.1|31090.1|31148.9|30998.9|31286.8|31136.8|31115.5|30965.5|931
1624741800000|2021-06-26 21:10:00|31148.8|30998.8|31107.6|30957.6|31170.3|31020.3|31033.4|30883.4|926
1624742100000|2021-06-26 21:15:00|31106.2|30956.2|31192.5|31042.5|31200.3|31050.3|31070.7|30920.7|842
1624742400000|2021-06-26 21:20:00|31192.6|31042.6|31226|31076|31255.2|31105.2|31192.4|31042.4|728
1624742700000|2021-06-26 21:25:00|31226.1|31076.1|31125.7|30975.7|31235.4|31085.4|31124.7|30974.7|807
1624743000000|2021-06-26 21:30:00|31125.8|30975.8|31253.9|31103.9|31352.3|31202.3|31121|30971|810
1624743300000|2021-06-26 21:35:00|31256|31106|31323.6|31173.6|31330.4|31180.4|31256|31106|712
1624743600000|2021-06-26 21:40:00|31324.5|31174.5|31273.8|31123.8|31324.5|31174.5|31273.3|31123.3|794
1624743900000|2021-06-26 21:45:00|31274.2|31124.2|31463.2|31313.2|31466.7|31316.7|31263.3|31113.3|1028
1624744200000|2021-06-26 21:50:00|31461.1|31311.1|31427.9|31277.9|31461.1|31311.1|31401.5|31251.5|862
1624744500000|2021-06-26 21:55:00|31428.9|31278.9|31507.3|31357.3|31521.9|31371.9|31421.1|31271.1|927
1624744800000|2021-06-26 22:00:00|31509.3|31359.3|31554.8|31404.8|31594.3|31444.3|31464.3|31314.3|1007
1624745100000|2021-06-26 22:05:00|31554.4|31404.4|31621.9|31471.9|31650.8|31500.8|31518.4|31368.4|982
1624745400000|2021-06-26 22:10:00|31622|31472|31683.1|31533.1|31705.2|31555.2|31621.2|31471.2|1045
1624745700000|2021-06-26 22:15:00|31683.6|31533.6|31618.4|31468.4|31690.7|31540.7|31591.6|31441.6|970
1624746000000|2021-06-26 22:20:00|31618.3|31468.3|31642.9|31492.9|31646|31496|31614.4|31464.4|923
1624746300000|2021-06-26 22:25:00|31642.8|31492.8|31617.2|31467.2|31646.1|31496.1|31614.9|31464.9|793
1624746600000|2021-06-26 22:30:00|31617.3|31467.3|31807.8|31657.8|31807.9|31657.9|31615.2|31465.2|897
1624746900000|2021-06-26 22:35:00|31801.8|31651.8|31755.6|31605.6|31801.8|31651.8|31736.3|31586.3|932
1624747200000|2021-06-26 22:40:00|31755.8|31605.8|31839|31689|31852.4|31702.4|31732.9|31582.9|986
1624747500000|2021-06-26 22:45:00|31838.3|31688.3|31782.8|31632.8|31848.4|31698.4|31773|31623|967
1624747800000|2021-06-26 22:50:00|31784.1|31634.1|31793.4|31643.4|31814.4|31664.4|31764.9|31614.9|894
1624748100000|2021-06-26 22:55:00|31793.2|31643.2|31863.4|31713.4|31890.3|31740.3|31793.2|31643.2|847
1624748400000|2021-06-26 23:00:00|31863.5|31713.5|31764.6|31614.6|31879.7|31729.7|31738.4|31588.4|924
1624748700000|2021-06-26 23:05:00|31763|31613|31957.6|31807.6|31958.3|31808.3|31750.9|31600.9|946
1624749000000|2021-06-26 23:10:00|31959.1|31809.1|31976.1|31826.1|32070.1|31920.1|31932.9|31782.9|1012
1624749300000|2021-06-26 23:15:00|31978.3|31828.3|31873.1|31723.1|31993.6|31843.6|31865.8|31715.8|864
1624749600000|2021-06-26 23:20:00|31873|31723|31885.8|31735.8|31920.6|31770.6|31855.4|31705.4|716
1624749900000|2021-06-26 23:25:00|31880.4|31730.4|31833.3|31683.3|31893.3|31743.3|31819.4|31669.4|789
1624750200000|2021-06-26 23:30:00|31834.1|31684.1|31868.4|31718.4|31904.8|31754.8|31833.6|31683.6|873
1624750500000|2021-06-26 23:35:00|31870|31720|31860.3|31710.3|31889.4|31739.4|31820.3|31670.3|885
1624750800000|2021-06-26 23:40:00|31860.5|31710.5|31942.4|31792.4|32002.4|31852.4|31852.5|31702.5|959
1624751100000|2021-06-26 23:45:00|31942.3|31792.3|31926.5|31776.5|32050.5|31900.5|31915.1|31765.1|974
1624751400000|2021-06-26 23:50:00|31926.8|31776.8|31979.5|31829.5|32054.3|31904.3|31905.9|31755.9|971
1624751700000|2021-06-26 23:55:00|31979.2|31829.2|32359.6|32209.6|32368|32218|31930.5|31780.5|1006
1624752000000|2021-06-27 00:00:00|32358.8|32208.8|32216.8|32066.8|32379.4|32229.4|32190.1|32040.1|1080
1624752300000|2021-06-27 00:05:00|32216.2|32066.2|32204.4|32054.4|32217.4|32067.4|32090.3|31940.3|1008
1624752600000|2021-06-27 00:10:00|32203.2|32053.2|32500.5|32350.5|32554|32404|32202.8|32052.8|1091
1624752900000|2021-06-27 00:15:00|32499.3|32349.3|32520.6|32370.6|32667.3|32517.3|32497.3|32347.3|1028
1624753200000|2021-06-27 00:20:00|32520.9|32370.9|32565.6|32415.6|32586.2|32436.2|32429.4|32279.4|1013
1624753500000|2021-06-27 00:25:00|32566.3|32416.3|32600.8|32450.8|32653.1|32503.1|32560.6|32410.6|982
1624753800000|2021-06-27 00:30:00|32599.1|32449.1|32590.3|32440.3|32711.5|32561.5|32571.1|32421.1|1049
1624754100000|2021-06-27 00:35:00|32591.1|32441.1|32509.6|32359.6|32662.3|32512.3|32493.2|32343.2|983
1624754400000|2021-06-27 00:40:00|32509.8|32359.8|32424|32274|32534.3|32384.3|32386.2|32236.2|994
1624754700000|2021-06-27 00:45:00|32422.2|32272.2|32250.7|32100.7|32424.3|32274.3|32229.6|32079.6|1058
1624755000000|2021-06-27 00:50:00|32250.1|32100.1|32386.6|32236.6|32421.5|32271.5|32247.5|32097.5|1044
1624755300000|2021-06-27 00:55:00|32386.8|32236.8|32465.9|32315.9|32490.5|32340.5|32374.2|32224.2|961
1624755600000|2021-06-27 01:00:00|32464.4|32314.4|32430.4|32280.4|32466.3|32316.3|32365.3|32215.3|890
1624755900000|2021-06-27 01:05:00|32430.7|32280.7|32524.9|32374.9|32547.2|32397.2|32409.8|32259.8|1015
1624756200000|2021-06-27 01:10:00|32524.8|32374.8|32573.7|32423.7|32594|32444|32518|32368|983
1624756500000|2021-06-27 01:15:00|32576.2|32426.2|32755.2|32605.2|32816.4|32666.4|32488.7|32338.7|1031
1624756800000|2021-06-27 01:20:00|32754.8|32604.8|32666.5|32516.5|32766.6|32616.6|32634.9|32484.9|1024
1624757100000|2021-06-27 01:25:00|32665.6|32515.6|32920.3|32770.3|32920.3|32770.3|32610.7|32460.7|954
1624757400000|2021-06-27 01:30:00|32929.9|32779.9|32906|32756|33004|32854|32858|32708|1125
1624757700000|2021-06-27 01:35:00|32905.4|32755.4|33002.6|32852.6|33040.5|32890.5|32867.5|32717.5|1070
1624758000000|2021-06-27 01:40:00|33002.7|32852.7|33035.2|32885.2|33035.6|32885.6|32939.2|32789.2|1014
1624758300000|2021-06-27 01:45:00|33036|32886|32962.3|32812.3|33061.2|32911.2|32958.4|32808.4|1018
1624758600000|2021-06-27 01:50:00|32962.7|32812.7|32990.8|32840.8|33017.8|32867.8|32947|32797|1016
1624758900000|2021-06-27 01:55:00|32992.2|32842.2|32938.8|32788.8|33015.4|32865.4|32891.2|32741.2|1010
1624759200000|2021-06-27 02:00:00|32938.3|32788.3|32829.9|32679.9|32967.1|32817.1|32805.3|32655.3|894
1624759500000|2021-06-27 02:05:00|32829.8|32679.8|32865.4|32715.4|32895.5|32745.5|32800.5|32650.5|958
1624759800000|2021-06-27 02:10:00|32865.5|32715.5|32808.4|32658.4|32892.4|32742.4|32775.6|32625.6|918
1624760100000|2021-06-27 02:15:00|32807.3|32657.3|32883.4|32733.4|32909.7|32759.7|32799.6|32649.6|900
1624760400000|2021-06-27 02:20:00|32882.9|32732.9|33129.9|32979.9|33215.5|33065.5|32880.4|32730.4|1040
1624760700000|2021-06-27 02:25:00|33125.3|32975.3|33182.5|33032.5|33288.3|33138.3|33120.9|32970.9|1049
1624761000000|2021-06-27 02:30:00|33182.4|33032.4|33013.8|32863.8|33214.4|33064.4|33002.2|32852.2|1025
1624761300000|2021-06-27 02:35:00|33013.7|32863.7|32998.2|32848.2|33029.8|32879.8|32946.7|32796.7|887
1624761600000|2021-06-27 02:40:00|32998.3|32848.3|33061.3|32911.3|33086.8|32936.8|32994.1|32844.1|951
1624761900000|2021-06-27 02:45:00|33063.4|32913.4|33011.8|32861.8|33076.2|32926.2|32975.6|32825.6|897
1624762200000|2021-06-27 02:50:00|33013.3|32863.3|33052.9|32902.9|33061.6|32911.6|32945.8|32795.8|978
1624762500000|2021-06-27 02:55:00|33052.5|32902.5|33209.7|33059.7|33233.9|33083.9|33048.1|32898.1|1007
1624762800000|2021-06-27 03:00:00|33209.2|33059.2|33110.8|32960.8|33249.4|33099.4|33103|32953|970
1624763100000|2021-06-27 03:05:00|33110|32960|33130.5|32980.5|33165.1|33015.1|33097.3|32947.3|877
1624763400000|2021-06-27 03:10:00|33130.4|32980.4|33129.4|32979.4|33140.4|32990.4|33052.3|32902.3|969
1624763700000|2021-06-27 03:15:00|33128.3|32978.3|33161|33011|33162.7|33012.7|33072.6|32922.6|874
1624764000000|2021-06-27 03:20:00|33161.6|33011.6|33025.3|32875.3|33184.4|33034.4|33009.5|32859.5|922
1624764300000|2021-06-27 03:25:00|33025|32875|32897|32747|33041.4|32891.4|32886.5|32736.5|1021
1624764600000|2021-06-27 03:30:00|32897.3|32747.3|32956.4|32806.4|32994.3|32844.3|32896.9|32746.9|844
1624764900000|2021-06-27 03:35:00|32956.3|32806.3|33044.5|32894.5|33064.7|32914.7|32955.9|32805.9|799
1624765200000|2021-06-27 03:40:00|33047.4|32897.4|33126.2|32976.2|33161.1|33011.1|33044.5|32894.5|987
1624765500000|2021-06-27 03:45:00|33126.3|32976.3|33243.2|33093.2|33269|33119|33075.7|32925.7|984
1624765800000|2021-06-27 03:50:00|33243.3|33093.3|33158.8|33008.8|33247.6|33097.6|33158.8|33008.8|924
1624766100000|2021-06-27 03:55:00|33159.4|33009.4|33245.3|33095.3|33246.6|33096.6|33135.2|32985.2|901
1624766400000|2021-06-27 04:00:00|33244.1|33094.1|33319.6|33169.6|33413.5|33263.5|33153.1|33003.1|1019
1624766700000|2021-06-27 04:05:00|33306.2|33156.2|33101.7|32951.7|33313.7|33163.7|33089.8|32939.8|1033
1624767000000|2021-06-27 04:10:00|33104.8|32954.8|33133.8|32983.8|33135.4|32985.4|33059|32909|979
1624767300000|2021-06-27 04:15:00|33131|32981|33143.9|32993.9|33167.6|33017.6|33085.1|32935.1|998
1624767600000|2021-06-27 04:20:00|33144.3|32994.3|33060.3|32910.3|33184.2|33034.2|33050.1|32900.1|933
1624767900000|2021-06-27 04:25:00|33062.3|32912.3|33051|32901|33082|32932|33019.9|32869.9|850
1624768200000|2021-06-27 04:30:00|33050.6|32900.6|33033.5|32883.5|33126.1|32976.1|32996.6|32846.6|972
1624768500000|2021-06-27 04:35:00|33034.5|32884.5|33123.7|32973.7|33125.8|32975.8|33034.5|32884.5|940
1624768800000|2021-06-27 04:40:00|33124.5|32974.5|33133|32983|33198.6|33048.6|33105.7|32955.7|889
1624769100000|2021-06-27 04:45:00|33137.6|32987.6|33219|33069|33260.3|33110.3|33136.5|32986.5|955
1624769400000|2021-06-27 04:50:00|33218.9|33068.9|33287.6|33137.6|33338.4|33188.4|33218.9|33068.9|961
1624769700000|2021-06-27 04:55:00|33289.6|33139.6|33253.5|33103.5|33290.7|33140.7|33213.8|33063.8|822
1624770000000|2021-06-27 05:00:00|33253.1|33103.1|33174.4|33024.4|33295|33145|33155.1|33005.1|960
1624770300000|2021-06-27 05:05:00|33174.2|33024.2|33250.9|33100.9|33258.3|33108.3|33172.3|33022.3|768
1624770600000|2021-06-27 05:10:00|33252.7|33102.7|33211.2|33061.2|33294.3|33144.3|33186.5|33036.5|908
1624770900000|2021-06-27 05:15:00|33212.6|33062.6|33252.3|33102.3|33273.5|33123.5|33176.4|33026.4|905
1624771200000|2021-06-27 05:20:00|33251.4|33101.4|33326.4|33176.4|33332.5|33182.5|33221.8|33071.8|863
1624771500000|2021-06-27 05:25:00|33321.3|33171.3|33358.8|33208.8|33360.9|33210.9|33279.3|33129.3|964
1624771800000|2021-06-27 05:30:00|33359.2|33209.2|33317|33167|33412.3|33262.3|33303.8|33153.8|978
1624772100000|2021-06-27 05:35:00|33317.7|33167.7|33278.6|33128.6|33317.8|33167.8|33262.7|33112.7|835
1624772400000|2021-06-27 05:40:00|33278.5|33128.5|33036.3|32886.3|33278.5|33128.5|33024.5|32874.5|906
1624772700000|2021-06-27 05:45:00|33035.9|32885.9|32999.9|32849.9|33066.1|32916.1|32934.2|32784.2|1005
1624773000000|2021-06-27 05:50:00|32997.9|32847.9|33015.2|32865.2|33045.9|32895.9|32991.9|32841.9|835
1624773300000|2021-06-27 05:55:00|33015|32865|33034.9|32884.9|33044|32894|32973.4|32823.4|774
1624773600000|2021-06-27 06:00:00|33034.7|32884.7|33102.3|32952.3|33134.6|32984.6|33014.6|32864.6|900
1624773900000|2021-06-27 06:05:00|33101.4|32951.4|33244.3|33094.3|33264.8|33114.8|33100.2|32950.2|836
1624774200000|2021-06-27 06:10:00|33247.3|33097.3|33231.3|33081.3|33295.2|33145.2|33182.9|33032.9|830
1624774500000|2021-06-27 06:15:00|33229.9|33079.9|33103.1|32953.1|33231.2|33081.2|33079.7|32929.7|936
1624774800000|2021-06-27 06:20:00|33103.5|32953.5|33201|33051|33209.2|33059.2|33102.5|32952.5|917
1624775100000|2021-06-27 06:25:00|33203.9|33053.9|33134.4|32984.4|33204.1|33054.1|33118.4|32968.4|906
1624775400000|2021-06-27 06:30:00|33134.3|32984.3|33062.1|32912.1|33177.3|33027.3|33042.5|32892.5|878
1624775700000|2021-06-27 06:35:00|33062.3|32912.3|32978.6|32828.6|33071.5|32921.5|32971.9|32821.9|873
1624776000000|2021-06-27 06:40:00|32980|32830|33078.9|32928.9|33084.6|32934.6|32979.1|32829.1|788
1624776300000|2021-06-27 06:45:00|33077.6|32927.6|33220.3|33070.3|33224.3|33074.3|33077.6|32927.6|845
1624776600000|2021-06-27 06:50:00|33220.4|33070.4|33127.7|32977.7|33229.1|33079.1|33119.5|32969.5|663
1624776900000|2021-06-27 06:55:00|33127.8|32977.8|33187.7|33037.7|33200.7|33050.7|33121.4|32971.4|712
1624777200000|2021-06-27 07:00:00|33190.5|33040.5|33175.9|33025.9|33274.5|33124.5|33139.7|32989.7|865
1624777500000|2021-06-27 07:05:00|33174.6|33024.6|33228.7|33078.7|33240.2|33090.2|33174.6|33024.6|765
1624777800000|2021-06-27 07:10:00|33228.3|33078.3|33296.6|33146.6|33308|33158|33198.2|33048.2|850
1624778100000|2021-06-27 07:15:00|33294|33144|33256.7|33106.7|33361.5|33211.5|33255.7|33105.7|835
1624778400000|2021-06-27 07:20:00|33256.4|33106.4|33308.4|33158.4|33334.6|33184.6|33234.6|33084.6|863
1624778700000|2021-06-27 07:25:00|33310.3|33160.3|33232.6|33082.6|33310.3|33160.3|33211.3|33061.3|882
1624779000000|2021-06-27 07:30:00|33232|33082|33362.4|33212.4|33376.2|33226.2|33228.8|33078.8|836
1624779300000|2021-06-27 07:35:00|33362.5|33212.5|33476.7|33326.7|33551.8|33401.8|33360.4|33210.4|907
1624779600000|2021-06-27 07:40:00|33476.5|33326.5|33522|33372|33567.1|33417.1|33472.3|33322.3|818
1624779900000|2021-06-27 07:45:00|33521.3|33371.3|33539.9|33389.9|33570.3|33420.3|33489.5|33339.5|776
1624780200000|2021-06-27 07:50:00|33541.1|33391.1|33452.9|33302.9|33542.6|33392.6|33406.1|33256.1|875
1624780500000|2021-06-27 07:55:00|33452.8|33302.8|33388.5|33238.5|33456|33306|33373.7|33223.7|756
1624780800000|2021-06-27 08:00:00|33387.1|33237.1|33336.5|33186.5|33387.1|33237.1|33266.9|33116.9|904
1624781100000|2021-06-27 08:05:00|33337.3|33187.3|33492.5|33342.5|33510.2|33360.2|33334.1|33184.1|894
1624781400000|2021-06-27 08:10:00|33493.1|33343.1|33388.1|33238.1|33538.3|33388.3|33381.1|33231.1|860
1624781700000|2021-06-27 08:15:00|33388.2|33238.2|33330.9|33180.9|33437.4|33287.4|33317.9|33167.9|867
1624782000000|2021-06-27 08:20:00|33330.7|33180.7|33353.8|33203.8|33396.5|33246.5|33308.9|33158.9|948
1624782300000|2021-06-27 08:25:00|33354.4|33204.4|33430.4|33280.4|33448.1|33298.1|33328.3|33178.3|923
1624782600000|2021-06-27 08:30:00|33429.7|33279.7|33350.9|33200.9|33439.1|33289.1|33348.5|33198.5|710
1624782900000|2021-06-27 08:35:00|33351|33201|33320.2|33170.2|33353.8|33203.8|33297.5|33147.5|809
1624783200000|2021-06-27 08:40:00|33320.5|33170.5|33368.7|33218.7|33391.9|33241.9|33319|33169|861
1624783500000|2021-06-27 08:45:00|33368|33218|33243.9|33093.9|33368|33218|33210.9|33060.9|875
1624783800000|2021-06-27 08:50:00|33244.1|33094.1|33170.6|33020.6|33283.3|33133.3|33168.9|33018.9|692
1624784100000|2021-06-27 08:55:00|33166.9|33016.9|33132.1|32982.1|33202.3|33052.3|33125.8|32975.8|812
1624784400000|2021-06-27 09:00:00|33131.1|32981.1|33235.6|33085.6|33256.9|33106.9|33116.7|32966.7|909
1624784700000|2021-06-27 09:05:00|33236.5|33086.5|33214.4|33064.4|33266.8|33116.8|33213.6|33063.6|681
1624785000000|2021-06-27 09:10:00|33213.9|33063.9|33185.5|33035.5|33242.7|33092.7|33150.1|33000.1|679
1624785300000|2021-06-27 09:15:00|33184.8|33034.8|33105.8|32955.8|33217.4|33067.4|33081.4|32931.4|726
1624785600000|2021-06-27 09:20:00|33105.3|32955.3|33115.3|32965.3|33149.9|32999.9|33070.7|32920.7|643
1624785900000|2021-06-27 09:25:00|33115.7|32965.7|33053.6|32903.6|33147.7|32997.7|33052.8|32902.8|814
1624786200000|2021-06-27 09:30:00|33053.9|32903.9|32788.2|32638.2|33078.3|32928.3|32769.4|32619.4|861
1624786500000|2021-06-27 09:35:00|32789.6|32639.6|32812.7|32662.7|32852.4|32702.4|32788.2|32638.2|913
1624786800000|2021-06-27 09:40:00|32813|32663|32669.1|32519.1|32854.7|32704.7|32662.6|32512.6|910
1624787100000|2021-06-27 09:45:00|32670.5|32520.5|32670|32520|32709|32559|32548.7|32398.7|961
1624787400000|2021-06-27 09:50:00|32667.8|32517.8|32733.2|32583.2|32735.1|32585.1|32667.4|32517.4|866
1624787700000|2021-06-27 09:55:00|32732.5|32582.5|32687.3|32537.3|32834.8|32684.8|32682.7|32532.7|850
1624788000000|2021-06-27 10:00:00|32685.5|32535.5|32730.6|32580.6|32806.5|32656.5|32677.4|32527.4|937
1624788300000|2021-06-27 10:05:00|32725.7|32575.7|32731.3|32581.3|32807.9|32657.9|32724.4|32574.4|906
1624788600000|2021-06-27 10:10:00|32731.2|32581.2|32770.6|32620.6|32854.1|32704.1|32730.9|32580.9|878
1624788900000|2021-06-27 10:15:00|32770.9|32620.9|32849.8|32699.8|32880.3|32730.3|32770.8|32620.8|836
1624789200000|2021-06-27 10:20:00|32849.6|32699.6|32664.9|32514.9|32863.2|32713.2|32643.9|32493.9|927
1624789500000|2021-06-27 10:25:00|32666.2|32516.2|32726.3|32576.3|32727.7|32577.7|32653|32503|782
1624789800000|2021-06-27 10:30:00|32725.8|32575.8|32559.5|32409.5|32725.8|32575.8|32549.3|32399.3|856
1624790100000|2021-06-27 10:35:00|32559.6|32409.6|32469.9|32319.9|32576.1|32426.1|32462.8|32312.8|921
1624790400000|2021-06-27 10:40:00|32469.6|32319.6|32644.8|32494.8|32645.1|32495.1|32466.4|32316.4|933
1624790700000|2021-06-27 10:45:00|32644.7|32494.7|32653.7|32503.7|32703.8|32553.8|32593.7|32443.7|896
1624791000000|2021-06-27 10:50:00|32652.4|32502.4|32819.6|32669.6|32820.1|32670.1|32652.4|32502.4|915
1624791300000|2021-06-27 10:55:00|32819.2|32669.2|32792.5|32642.5|32903.6|32753.6|32764.9|32614.9|901
1624791600000|2021-06-27 11:00:00|32791.6|32641.6|32885|32735|32885|32735|32749.7|32599.7|934
1624791900000|2021-06-27 11:05:00|32886.5|32736.5|32859.5|32709.5|32898.2|32748.2|32831.7|32681.7|867
1624792200000|2021-06-27 11:10:00|32858.8|32708.8|32808.9|32658.9|32863.6|32713.6|32794.7|32644.7|662
1624792500000|2021-06-27 11:15:00|32808.7|32658.7|32758.8|32608.8|32854.8|32704.8|32754.4|32604.4|831
1624792800000|2021-06-27 11:20:00|32759.3|32609.3|32860.1|32710.1|32865.5|32715.5|32686.7|32536.7|889
1624793100000|2021-06-27 11:25:00|32860.7|32710.7|33082.2|32932.2|33082.2|32932.2|32836.8|32686.8|976
1624793400000|2021-06-27 11:30:00|33082.1|32932.1|33272|33122|33356.6|33206.6|33079.5|32929.5|1045
1624793700000|2021-06-27 11:35:00|33271.6|33121.6|33259.9|33109.9|33308.9|33158.9|33224.9|33074.9|996
1624794000000|2021-06-27 11:40:00|33260|33110|33156.8|33006.8|33260|33110|33153.1|33003.1|929
1624794300000|2021-06-27 11:45:00|33157.1|33007.1|33108.8|32958.8|33178.1|33028.1|33045.2|32895.2|957
1624794600000|2021-06-27 11:50:00|33108.1|32958.1|33388.7|33238.7|33398.5|33248.5|33082.5|32932.5|964
1624794900000|2021-06-27 11:55:00|33389|33239|33336.4|33186.4|33494.9|33344.9|33326.5|33176.5|957
1624795200000|2021-06-27 12:00:00|33336.1|33186.1|33228.7|33078.7|33467.2|33317.2|33217.3|33067.3|1043
1624795500000|2021-06-27 12:05:00|33228.5|33078.5|33257.3|33107.3|33296.5|33146.5|33228.1|33078.1|884
1624795800000|2021-06-27 12:10:00|33257.1|33107.1|33242.1|33092.1|33275.2|33125.2|33171.5|33021.5|921
1624796100000|2021-06-27 12:15:00|33242.2|33092.2|33382.4|33232.4|33387|33237|33242.2|33092.2|961
1624796400000|2021-06-27 12:20:00|33382.3|33232.3|33357.6|33207.6|33382.3|33232.3|33291.7|33141.7|845
1624796700000|2021-06-27 12:25:00|33356.3|33206.3|33382.5|33232.5|33404.2|33254.2|33352.5|33202.5|819
1624797000000|2021-06-27 12:30:00|33383.1|33233.1|33552|33402|33632.6|33482.6|33383.1|33233.1|984
1624797300000|2021-06-27 12:35:00|33552.7|33402.7|33454.4|33304.4|33553.1|33403.1|33435|33285|881
1624797600000|2021-06-27 12:40:00|33454.3|33304.3|33482.3|33332.3|33483.5|33333.5|33359.1|33209.1|912
1624797900000|2021-06-27 12:45:00|33483.5|33333.5|33482.4|33332.4|33575.7|33425.7|33454.2|33304.2|978
1624798200000|2021-06-27 12:50:00|33482|33332|33470.1|33320.1|33482|33332|33392.2|33242.2|956
1624798500000|2021-06-27 12:55:00|33471.1|33321.1|33411|33261|33471.1|33321.1|33386.6|33236.6|949
1624798800000|2021-06-27 13:00:00|33411.1|33261.1|33265.4|33115.4|33411.3|33261.3|33229.2|33079.2|920
1624799100000|2021-06-27 13:05:00|33265|33115|33276.8|33126.8|33315.9|33165.9|33195.7|33045.7|1019
1624799400000|2021-06-27 13:10:00|33277|33127|33506.5|33356.5|33513.7|33363.7|33277|33127|906
1624799700000|2021-06-27 13:15:00|33505.3|33355.3|33420.5|33270.5|33532.6|33382.6|33383.7|33233.7|921
1624800000000|2021-06-27 13:20:00|33420|33270|33463.1|33313.1|33475.7|33325.7|33392.5|33242.5|901
1624800300000|2021-06-27 13:25:00|33463.2|33313.2|33349.3|33199.3|33463.3|33313.3|33342.4|33192.4|908
1624800600000|2021-06-27 13:30:00|33350.2|33200.2|33293.1|33143.1|33352.2|33202.2|33258.7|33108.7|941
1624800900000|2021-06-27 13:35:00|33293.3|33143.3|33264.3|33114.3|33334.9|33184.9|33173.3|33023.3|990
1624801200000|2021-06-27 13:40:00|33264.7|33114.7|33287.7|33137.7|33369|33219|33254.2|33104.2|926
1624801500000|2021-06-27 13:45:00|33287.3|33137.3|33072|32922|33317.6|33167.6|33065.1|32915.1|1017
1624801800000|2021-06-27 13:50:00|33073.7|32923.7|33145|32995|33148.2|32998.2|33063.6|32913.6|1001
1624802100000|2021-06-27 13:55:00|33145.1|32995.1|33197.4|33047.4|33244.8|33094.8|33123.1|32973.1|929
1624802400000|2021-06-27 14:00:00|33197.3|33047.3|33056.7|32906.7|33198|33048|33055.8|32905.8|879
1624802700000|2021-06-27 14:05:00|33049.3|32899.3|33041.5|32891.5|33063.4|32913.4|32987.9|32837.9|963
1624803000000|2021-06-27 14:10:00|33041.6|32891.6|32852.6|32702.6|33046.4|32896.4|32821.3|32671.3|906
1624803300000|2021-06-27 14:15:00|32857.4|32707.4|32974.8|32824.8|33006|32856|32848.4|32698.4|989
1624803600000|2021-06-27 14:20:00|32975|32825|33035.6|32885.6|33039.9|32889.9|32950.5|32800.5|963
1624803900000|2021-06-27 14:25:00|33035.2|32885.2|32966.3|32816.3|33075.2|32925.2|32964.8|32814.8|912
1624804200000|2021-06-27 14:30:00|32966|32816|33237.5|33087.5|33273.5|33123.5|32965.9|32815.9|1022
1624804500000|2021-06-27 14:35:00|33237.7|33087.7|33206.4|33056.4|33255.4|33105.4|33164.7|33014.7|980
1624804800000|2021-06-27 14:40:00|33206.2|33056.2|33232.7|33082.7|33293.1|33143.1|33175|33025|914
1624805100000|2021-06-27 14:45:00|33232.6|33082.6|33291.3|33141.3|33344.5|33194.5|33225.5|33075.5|869
1624805400000|2021-06-27 14:50:00|33291.2|33141.2|33266.5|33116.5|33331.8|33181.8|33247.1|33097.1|812
1624805700000|2021-06-27 14:55:00|33267.1|33117.1|33354.4|33204.4|33356.1|33206.1|33185.2|33035.2|899
1624806000000|2021-06-27 15:00:00|33355.7|33205.7|33302.2|33152.2|33355.7|33205.7|33267.3|33117.3|946
1624806300000|2021-06-27 15:05:00|33302.8|33152.8|33291.4|33141.4|33331.9|33181.9|33268.4|33118.4|874
1624806600000|2021-06-27 15:10:00|33290.1|33140.1|33236.8|33086.8|33300.7|33150.7|33194.9|33044.9|915
1624806900000|2021-06-27 15:15:00|33237.3|33087.3|33048.5|32898.5|33241.1|33091.1|32988.2|32838.2|1009
1624807200000|2021-06-27 15:20:00|33049.1|32899.1|33080|32930|33157.6|33007.6|33048.7|32898.7|929
1624807500000|2021-06-27 15:25:00|33079.9|32929.9|33287.1|33137.1|33299.6|33149.6|33067|32917|928
1624807800000|2021-06-27 15:30:00|33288|33138|33231.7|33081.7|33340.9|33190.9|33228.7|33078.7|993
1624808100000|2021-06-27 15:35:00|33231.5|33081.5|33213.4|33063.4|33231.5|33081.5|33136.6|32986.6|904
1624808400000|2021-06-27 15:40:00|33213.1|33063.1|33162.5|33012.5|33216.8|33066.8|33116.1|32966.1|865
1624808700000|2021-06-27 15:45:00|33159|33009|33221.6|33071.6|33223.8|33073.8|33065.7|32915.7|902
1624809000000|2021-06-27 15:50:00|33224.6|33074.6|33261.4|33111.4|33281.3|33131.3|33182.4|33032.4|918
1624809300000|2021-06-27 15:55:00|33258.4|33108.4|33294.6|33144.6|33310.3|33160.3|33249.1|33099.1|973
1624809600000|2021-06-27 16:00:00|33293.3|33143.3|33411.3|33261.3|33456.7|33306.7|33127.2|32977.2|1103
1624809900000|2021-06-27 16:05:00|33411.9|33261.9|33234.6|33084.6|33448.6|33298.6|33225.7|33075.7|1053
1624810200000|2021-06-27 16:10:00|33234.4|33084.4|33236.5|33086.5|33256.1|33106.1|33157.4|33007.4|1015
1624810500000|2021-06-27 16:15:00|33236.9|33086.9|33159.9|33009.9|33243|33093|33102.7|32952.7|973
1624810800000|2021-06-27 16:20:00|33159.8|33009.8|33181.8|33031.8|33307.5|33157.5|33159.8|33009.8|964
1624811100000|2021-06-27 16:25:00|33188.1|33038.1|33170.8|33020.8|33236.1|33086.1|33147.2|32997.2|986
1624811400000|2021-06-27 16:30:00|33170.9|33020.9|33058|32908|33204.5|33054.5|32994|32844|1046
1624811700000|2021-06-27 16:35:00|33057.9|32907.9|33054.7|32904.7|33089.9|32939.9|32986.4|32836.4|908
1624812000000|2021-06-27 16:40:00|33053.2|32903.2|32980.1|32830.1|33070.7|32920.7|32961.2|32811.2|933
1624812300000|2021-06-27 16:45:00|32977.5|32827.5|32999.2|32849.2|33034.1|32884.1|32937|32787|929
1624812600000|2021-06-27 16:50:00|32999.4|32849.4|33049.3|32899.3|33074.2|32924.2|32971.9|32821.9|920
1624812900000|2021-06-27 16:55:00|33050.3|32900.3|33087.1|32937.1|33096.4|32946.4|33019.1|32869.1|937
1624813200000|2021-06-27 17:00:00|33088.5|32938.5|32985.2|32835.2|33088.5|32938.5|32971.7|32821.7|980
1624813500000|2021-06-27 17:05:00|32985.3|32835.3|33099.7|32949.7|33099.7|32949.7|32959.6|32809.6|916
1624813800000|2021-06-27 17:10:00|33100.5|32950.5|33081.8|32931.8|33151.7|33001.7|33081.5|32931.5|880
1624814100000|2021-06-27 17:15:00|33081.7|32931.7|33044|32894|33113.6|32963.6|32976.2|32826.2|921
1624814400000|2021-06-27 17:20:00|33045.8|32895.8|33073.4|32923.4|33120.6|32970.6|33008.5|32858.5|933
1624814700000|2021-06-27 17:25:00|33073.5|32923.5|33083.8|32933.8|33106.9|32956.9|33066.8|32916.8|656
1624815000000|2021-06-27 17:30:00|33083.9|32933.9|33101.1|32951.1|33118.3|32968.3|33014.4|32864.4|868
1624815300000|2021-06-27 17:35:00|33100.8|32950.8|33093.7|32943.7|33118.9|32968.9|33051.9|32901.9|711
1624815600000|2021-06-27 17:40:00|33094.4|32944.4|33139.9|32989.9|33140.2|32990.2|33060.2|32910.2|834
1624815900000|2021-06-27 17:45:00|33139.8|32989.8|33184.2|33034.2|33196.5|33046.5|33124.5|32974.5|925
1624816200000|2021-06-27 17:50:00|33183.9|33033.9|33139.3|32989.3|33183.9|33033.9|33130.1|32980.1|807
1624816500000|2021-06-27 17:55:00|33141.9|32991.9|33118.6|32968.6|33166.3|33016.3|33118.6|32968.6|704
1624816800000|2021-06-27 18:00:00|33118.5|32968.5|32952|32802|33118.5|32968.5|32944.7|32794.7|964
1624817100000|2021-06-27 18:05:00|32956.8|32806.8|32743|32593|32963.5|32813.5|32743|32593|1068
1624817400000|2021-06-27 18:10:00|32742.9|32592.9|32732|32582|32772|32622|32679.7|32529.7|1033
1624817700000|2021-06-27 18:15:00|32728|32578|32760.6|32610.6|32771.5|32621.5|32680.9|32530.9|872
1624818000000|2021-06-27 18:20:00|32762|32612|32791.6|32641.6|32873.7|32723.7|32761.9|32611.9|941
1624818300000|2021-06-27 18:25:00|32793.4|32643.4|32841.2|32691.2|32845.9|32695.9|32767.9|32617.9|812
1624818600000|2021-06-27 18:30:00|32840|32690|32841|32691|32858.8|32708.8|32775.5|32625.5|875
1624818900000|2021-06-27 18:35:00|32840.1|32690.1|32914.9|32764.9|32915.1|32765.1|32819.5|32669.5|830
1624819200000|2021-06-27 18:40:00|32915.3|32765.3|32879.6|32729.6|32925.1|32775.1|32851.3|32701.3|825
1624819500000|2021-06-27 18:45:00|32879.9|32729.9|32802.9|32652.9|32897.3|32747.3|32743.9|32593.9|935
1624819800000|2021-06-27 18:50:00|32802.6|32652.6|32801.5|32651.5|32838.1|32688.1|32775.3|32625.3|837
1624820100000|2021-06-27 18:55:00|32799.7|32649.7|32822.6|32672.6|32847.2|32697.2|32798.5|32648.5|779
1624820400000|2021-06-27 19:00:00|32820.1|32670.1|32831.8|32681.8|32868.2|32718.2|32772.6|32622.6|873
1624820700000|2021-06-27 19:05:00|32831.9|32681.9|32805|32655|32849.4|32699.4|32794.7|32644.7|856
1624821000000|2021-06-27 19:10:00|32805.1|32655.1|32849.8|32699.8|32876.6|32726.6|32805|32655|776
1624821300000|2021-06-27 19:15:00|32850|32700|32809.8|32659.8|32862.8|32712.8|32809.7|32659.7|583
1624821600000|2021-06-27 19:20:00|32809.7|32659.7|32793.1|32643.1|32809.7|32659.7|32745.9|32595.9|755
1624821900000|2021-06-27 19:25:00|32791.6|32641.6|32802.5|32652.5|32804.7|32654.7|32668.8|32518.8|924
1624822200000|2021-06-27 19:30:00|32802.8|32652.8|32831.9|32681.9|32875.3|32725.3|32798.8|32648.8|667
1624822500000|2021-06-27 19:35:00|32834.3|32684.3|32843.5|32693.5|32850|32700|32797.4|32647.4|679
1624822800000|2021-06-27 19:40:00|32843.8|32693.8|32890.7|32710.7|32895.6|32731.6|32841|32690.9|724
1624823100000|2021-06-27 19:45:00|32891.2|32711.2|32960.7|32780.7|33054.1|32874.1|32859.5|32679.5|957
1624823400000|2021-06-27 19:50:00|32961.1|32781.1|33004.6|32824.6|33014.7|32834.7|32949.2|32769.2|918
1624823700000|2021-06-27 19:55:00|33005.5|32825.5|32921.6|32741.6|33005.7|32825.7|32916.1|32736.1|875
1624824000000|2021-06-27 20:00:00|32921.7|32741.7|32840.1|32660.1|32955|32775|32822.2|32642.2|978
1624824300000|2021-06-27 20:05:00|32840.3|32660.3|32894.3|32714.3|32894.6|32714.6|32790.3|32610.3|905
1624824600000|2021-06-27 20:10:00|32895.2|32715.2|32984.9|32804.9|32985.4|32805.4|32859|32679|927
1624824900000|2021-06-27 20:15:00|32984.8|32804.8|32928.3|32748.3|33028.5|32848.5|32922.7|32742.7|953
1624825200000|2021-06-27 20:20:00|32929.2|32749.2|32938.2|32758.2|32960.8|32780.8|32910.3|32730.3|770
1624825500000|2021-06-27 20:25:00|32937.7|32757.7|32969.5|32789.5|32989.1|32809.1|32904.9|32724.9|728
1624825800000|2021-06-27 20:30:00|32969.9|32789.9|32910.6|32730.6|32969.9|32789.9|32896|32716|952
1624826100000|2021-06-27 20:35:00|32910.1|32730.1|32859.2|32679.2|32922.8|32742.8|32853.3|32673.3|826
1624826400000|2021-06-27 20:40:00|32859.1|32679.1|32862.9|32682.9|32880.8|32700.8|32833|32653|874
1624826700000|2021-06-27 20:45:00|32864.1|32684.1|32808.1|32628.1|32886.1|32706.1|32796.8|32616.8|906
1624827000000|2021-06-27 20:50:00|32807.5|32627.5|32770|32590|32808|32628|32744.8|32564.8|811
1624827300000|2021-06-27 20:55:00|32771.6|32591.6|32727|32547|32776.1|32596.1|32722.3|32542.3|656
1624827600000|2021-06-27 21:00:00|32725.9|32545.9|32836.5|32656.5|32842.4|32662.4|32707.4|32527.4|813
1624827900000|2021-06-27 21:05:00|32836.4|32656.4|32840.5|32660.5|32846.6|32666.6|32793.7|32613.7|758
1624828200000|2021-06-27 21:10:00|32840.4|32660.4|32829.3|32649.3|32870.2|32690.2|32816.4|32636.4|706
1624828500000|2021-06-27 21:15:00|32829.2|32649.2|32711.2|32531.2|32864.3|32684.3|32708.6|32528.6|757
1624828800000|2021-06-27 21:20:00|32710.9|32530.9|32581.6|32401.6|32724.9|32544.9|32547.9|32367.9|862
1624829100000|2021-06-27 21:25:00|32580.4|32400.4|32667.1|32487.1|32686.5|32506.5|32564.7|32384.7|829
1624829400000|2021-06-27 21:30:00|32667.2|32487.2|32739.2|32559.2|32748.6|32568.6|32620.7|32440.7|821
1624829700000|2021-06-27 21:35:00|32738.6|32558.6|32774.9|32594.9|32789.3|32609.3|32738.3|32558.3|654
1624830000000|2021-06-27 21:40:00|32774.8|32594.8|32747.8|32567.8|32787.4|32607.4|32686.9|32506.9|886
1624830300000|2021-06-27 21:45:00|32746|32566|32831.4|32681.4|32870.3|32690.3|32711.1|32531.1|1005
1624830600000|2021-06-27 21:50:00|32830.8|32680.8|32884.7|32734.7|32944.8|32794.8|32820.3|32670.3|1011
1624830900000|2021-06-27 21:55:00|32884.3|32734.3|32943.3|32793.3|32943.3|32793.3|32862.7|32712.7|887
1624831200000|2021-06-27 22:00:00|32944.1|32794.1|33272.5|33122.5|33336.9|33186.9|32903.5|32753.5|1055
1624831500000|2021-06-27 22:05:00|33268.5|33118.5|33502.2|33352.2|33590.7|33440.7|33266.5|33116.5|997
1624831800000|2021-06-27 22:10:00|33497.5|33347.5|33776.8|33626.8|33899.9|33749.9|33479.6|33329.6|1056
1624832100000|2021-06-27 22:15:00|33777.3|33627.3|34124.1|33974.1|34372.9|34222.9|33773.6|33623.6|1061
1624832400000|2021-06-27 22:20:00|34123|33973|34097.1|33947.1|34358.4|34208.4|34076|33926|1065
1624832700000|2021-06-27 22:25:00|34098.9|33948.9|34204|34054|34269.1|34119.1|34035.8|33885.8|970
1624833000000|2021-06-27 22:30:00|34200.7|34050.7|34312.5|34162.5|34394.4|34244.4|34200.6|34050.6|999
1624833300000|2021-06-27 22:35:00|34309|34159|34176.8|34026.8|34328.5|34178.5|34141.5|33991.5|831
1624833600000|2021-06-27 22:40:00|34177.1|34027.1|34333|34183|34333|34183|34164.4|34014.4|863
1624833900000|2021-06-27 22:45:00|34334.8|34184.8|34298|34148|34427.9|34277.9|34169.6|34019.6|946
1624834200000|2021-06-27 22:50:00|34299.3|34149.3|34275.3|34125.3|34305.4|34155.4|34249.3|34099.3|699
1624834500000|2021-06-27 22:55:00|34274.3|34124.3|34495.2|34345.2|34657.7|34507.7|34267.6|34117.6|903
1624834800000|2021-06-27 23:00:00|34497|34347|34377.9|34227.9|34624.8|34474.8|34375|34225|989
1624835100000|2021-06-27 23:05:00|34378|34228|34372|34222|34488.2|34338.2|34367.3|34217.3|818
1624835400000|2021-06-27 23:10:00|34371.4|34221.4|34346.1|34196.1|34388.6|34238.6|34276.8|34126.8|807
1624835700000|2021-06-27 23:15:00|34345.1|34195.1|34396.7|34246.7|34428.7|34278.7|34321.8|34171.8|749
1624836000000|2021-06-27 23:20:00|34396.6|34246.6|34414.7|34264.7|34476|34326|34373.1|34223.1|892
1624836300000|2021-06-27 23:25:00|34415.2|34265.2|34465|34315|34526.8|34376.8|34385.7|34235.7|867
1624836600000|2021-06-27 23:30:00|34468.3|34318.3|34567.4|34417.4|34619.8|34469.8|34451.6|34301.6|896
1624836900000|2021-06-27 23:35:00|34568.8|34418.8|34679.6|34529.6|34750.7|34600.7|34515.2|34365.2|796
1624837200000|2021-06-27 23:40:00|34679.3|34529.3|34599.3|34449.3|34700.3|34550.3|34597.9|34447.9|773
1624837500000|2021-06-27 23:45:00|34598.7|34448.7|34589.1|34439.1|34630.7|34480.7|34528.5|34378.5|900
1624837800000|2021-06-27 23:50:00|34589.2|34439.2|34727.2|34577.2|34728.6|34578.6|34563.8|34413.8|880
1624838100000|2021-06-27 23:55:00|34727.4|34577.4|34780.2|34630.2|34815.7|34665.7|34640.1|34490.1|1069
1624838400000|2021-06-28 00:00:00|34782.5|34632.5|34801.5|34651.5|34911.8|34761.8|34669.5|34519.5|1058
1624838700000|2021-06-28 00:05:00|34802|34652|34621.2|34471.2|34802|34652|34599.1|34449.1|998
1624839000000|2021-06-28 00:10:00|34621.3|34471.3|34598.7|34448.7|34728.4|34578.4|34535.6|34385.6|893
1624839300000|2021-06-28 00:15:00|34601.9|34451.9|34591.8|34441.8|34633.5|34483.5|34516.3|34366.3|860
1624839600000|2021-06-28 00:20:00|34591.6|34441.6|34622.4|34472.4|34623.3|34473.3|34536.4|34386.4|692
1624839900000|2021-06-28 00:25:00|34621.5|34471.5|34760.7|34610.7|34817.5|34667.5|34618.3|34468.3|911
1624840200000|2021-06-28 00:30:00|34758.2|34608.2|34840.4|34690.4|34845|34695|34736.5|34586.5|950
1624840500000|2021-06-28 00:35:00|34840.8|34690.8|34974.2|34824.2|34978.6|34828.6|34809.7|34659.7|1060
1624840800000|2021-06-28 00:40:00|34974.3|34824.3|34750.6|34600.6|34991.3|34841.3|34746.3|34596.3|946
1624841100000|2021-06-28 00:45:00|34750.1|34600.1|34754.1|34604.1|34764.4|34614.4|34686|34536|768
1624841400000|2021-06-28 00:50:00|34754.2|34604.2|34665.6|34515.6|34754.3|34604.3|34658.9|34508.9|779
1624841700000|2021-06-28 00:55:00|34665.5|34515.5|34642.1|34492.1|34681.2|34531.2|34631.6|34481.6|811
1624842000000|2021-06-28 01:00:00|34642|34492|34723|34573|34727.4|34577.4|34612|34462|736
1624842300000|2021-06-28 01:05:00|34723.5|34573.5|34677.9|34527.9|34736.6|34586.6|34677.9|34527.9|704
1624842600000|2021-06-28 01:10:00|34678.3|34528.3|34698.6|34548.6|34760.5|34610.5|34677.5|34527.5|715
1624842900000|2021-06-28 01:15:00|34695.9|34545.9|34630.1|34480.1|34724.1|34574.1|34600.3|34450.3|758
1624843200000|2021-06-28 01:20:00|34625|34475|34574.5|34424.5|34630.1|34480.1|34560.1|34410.1|609
1624843500000|2021-06-28 01:25:00|34574.4|34424.4|34466.4|34316.4|34579.8|34429.8|34442.8|34292.8|605
1624843800000|2021-06-28 01:30:00|34467.4|34317.4|34421.8|34271.8|34544.2|34394.2|34405.6|34255.6|701
1624844100000|2021-06-28 01:35:00|34420.4|34270.4|34434.6|34284.6|34486.4|34336.4|34417.5|34267.5|670
1624844400000|2021-06-28 01:40:00|34435.6|34285.6|34466|34316|34532.1|34382.1|34435.6|34285.6|676
1624844700000|2021-06-28 01:45:00|34462.3|34312.3|34522.5|34372.5|34556.1|34406.1|34441.4|34291.4|805
1624845000000|2021-06-28 01:50:00|34523.1|34373.1|34512.2|34362.2|34565.9|34415.9|34500.6|34350.6|662
1624845300000|2021-06-28 01:55:00|34505|34355|34379.2|34229.2|34517.7|34367.7|34378.7|34228.7|707
1624845600000|2021-06-28 02:00:00|34364|34214|34452.5|34302.5|34503.5|34353.5|34358.2|34208.2|661
1624845900000|2021-06-28 02:05:00|34451.5|34301.5|34502.7|34352.7|34520.8|34370.8|34450|34300|686
1624846200000|2021-06-28 02:10:00|34502.4|34352.4|34460.1|34310.1|34522.8|34372.8|34424.9|34274.9|550
1624846500000|2021-06-28 02:15:00|34460|34310|34567.6|34417.6|34583.9|34433.9|34460|34310|841
1624846800000|2021-06-28 02:20:00|34568.6|34418.6|34508.8|34358.8|34582|34432|34507.9|34357.9|701
1624847100000|2021-06-28 02:25:00|34508.7|34358.7|34629.1|34479.1|34637.6|34487.6|34508.4|34358.4|615
1624847400000|2021-06-28 02:30:00|34625|34475|34665.2|34515.2|34722.4|34572.4|34625|34475|605
1624847700000|2021-06-28 02:35:00|34660.9|34510.9|34594.2|34444.2|34663.2|34513.2|34576.3|34426.3|649
1624848000000|2021-06-28 02:40:00|34594.3|34444.3|34600|34450|34607.5|34457.5|34552.4|34402.4|457
1624848300000|2021-06-28 02:45:00|34600.1|34450.1|34513.8|34363.8|34626.1|34476.1|34507.2|34357.2|640
1624848600000|2021-06-28 02:50:00|34514.7|34364.7|34533.3|34383.3|34552.5|34402.5|34489.4|34339.4|399
1624848900000|2021-06-28 02:55:00|34533.2|34383.2|34480.2|34330.2|34537.8|34387.8|34444.4|34294.4|457
1624849200000|2021-06-28 03:00:00|34484.1|34334.1|34509.3|34359.3|34561.4|34411.4|34481.7|34331.7|681
1624849500000|2021-06-28 03:05:00|34502.9|34352.9|34528.6|34378.6|34573.5|34423.5|34502.3|34352.3|708
1624849800000|2021-06-28 03:10:00|34528.3|34378.3|34507.6|34357.6|34540.5|34390.5|34504.7|34354.7|629
1624850100000|2021-06-28 03:15:00|34508.6|34358.6|34502.1|34352.1|34510.3|34360.3|34472.3|34322.3|640
1624850400000|2021-06-28 03:20:00|34502.2|34352.2|34418.1|34268.1|34609.3|34459.3|34409.4|34259.4|806
1624850700000|2021-06-28 03:25:00|34418.9|34268.9|34464.8|34314.8|34474.9|34324.9|34400.9|34250.9|579
1624851000000|2021-06-28 03:30:00|34464|34314|34474.3|34324.3|34504.1|34354.1|34447.4|34297.4|675
1624851300000|2021-06-28 03:35:00|34474.4|34324.4|34493.7|34343.7|34495.2|34345.2|34433.8|34283.8|525
1624851600000|2021-06-28 03:40:00|34493.1|34343.1|34545.5|34395.5|34550.3|34400.3|34487.6|34337.6|713
1624851900000|2021-06-28 03:45:00|34544.7|34394.7|34574.7|34424.7|34574.7|34424.7|34507.8|34357.8|560
1624852200000|2021-06-28 03:50:00|34576.3|34426.3|34543.2|34393.2|34581.9|34431.9|34522.9|34372.9|575
1624852500000|2021-06-28 03:55:00|34542.5|34392.5|34492.9|34342.9|34542.7|34392.7|34467.1|34317.1|669
1624852800000|2021-06-28 04:00:00|34490.7|34340.7|34538.5|34388.5|34560.7|34410.7|34482.9|34332.9|791
1624853100000|2021-06-28 04:05:00|34539.4|34389.4|34546.9|34396.9|34575|34425|34526.5|34376.5|673
1624853400000|2021-06-28 04:10:00|34547|34397|34503.8|34353.8|34628|34478|34495.2|34345.2|597
1624853700000|2021-06-28 04:15:00|34504|34354|34538.1|34388.1|34552.9|34402.9|34486|34336|567
1624854000000|2021-06-28 04:20:00|34539.8|34389.8|34486.2|34336.2|34541.4|34391.4|34481.5|34331.5|415
1624854300000|2021-06-28 04:25:00|34482.2|34332.2|34418.2|34268.2|34484.6|34334.6|34412|34262|486
1624854600000|2021-06-28 04:30:00|34418.3|34268.3|34491.6|34341.6|34494.5|34344.5|34418.3|34268.3|541
1624854900000|2021-06-28 04:35:00|34491.7|34341.7|34375|34225|34508.1|34358.1|34375|34225|507
1624855200000|2021-06-28 04:40:00|34380.1|34230.1|34423.2|34273.2|34438.4|34288.4|34380.1|34230.1|387
1624855500000|2021-06-28 04:45:00|34430.1|34280.1|34420.2|34270.2|34446.7|34296.7|34401|34251|328
1624855800000|2021-06-28 04:50:00|34422.4|34272.4|34471|34321|34492.4|34342.4|34422.4|34272.4|517
1624856100000|2021-06-28 04:55:00|34470.6|34320.6|34434.8|34284.8|34471.7|34321.7|34407.1|34257.1|543
1624856400000|2021-06-28 05:00:00|34433.9|34283.9|34472.1|34322.1|34489.8|34339.8|34428.5|34278.5|666
1624856700000|2021-06-28 05:05:00|34471.7|34321.7|34521.8|34371.8|34525.5|34375.5|34455.9|34305.9|532
1624857000000|2021-06-28 05:10:00|34522.7|34372.7|34547.5|34397.5|34556.8|34406.8|34509.5|34359.5|602
1624857300000|2021-06-28 05:15:00|34546.2|34396.2|34517.2|34367.2|34574.7|34424.7|34509.2|34359.2|545
1624857600000|2021-06-28 05:20:00|34517|34367|34565.4|34415.4|34565.4|34415.4|34488.2|34338.2|635
1624857900000|2021-06-28 05:25:00|34561.9|34411.9|34568.9|34418.9|34594.4|34444.4|34561.1|34411.1|624
1624858200000|2021-06-28 05:30:00|34568.4|34418.4|34597.2|34447.2|34635|34485|34565.2|34415.2|540
1624858500000|2021-06-28 05:35:00|34598.1|34448.1|34529|34379|34610.5|34460.5|34508|34358|624
1624858800000|2021-06-28 05:40:00|34530.5|34380.5|34499.2|34349.2|34533|34383|34491|34341|539
1624859100000|2021-06-28 05:45:00|34497.9|34347.9|34537.8|34387.8|34537.8|34387.8|34491.8|34341.8|530
1624859400000|2021-06-28 05:50:00|34535.3|34385.3|34573.8|34423.8|34581.1|34431.1|34523.7|34373.7|637
1624859700000|2021-06-28 05:55:00|34572.5|34422.5|34604.2|34454.2|34627.4|34477.4|34570.1|34420.1|656
1624860000000|2021-06-28 06:00:00|34604.3|34454.3|34581.2|34431.2|34621.6|34471.6|34573.9|34423.9|535
1624860300000|2021-06-28 06:05:00|34581.7|34431.7|34673.9|34523.9|34686.2|34536.2|34581.7|34431.7|577
1624860600000|2021-06-28 06:10:00|34674.1|34524.1|34711.9|34561.9|34715.9|34565.9|34631.8|34481.8|640
1624860900000|2021-06-28 06:15:00|34712.2|34562.2|34776.8|34626.8|34889.8|34739.8|34700.4|34550.4|843
1624861200000|2021-06-28 06:20:00|34779.1|34629.1|34637|34487|34781.5|34631.5|34635.5|34485.5|769
1624861500000|2021-06-28 06:25:00|34637.2|34487.2|34566.1|34416.1|34651.4|34501.4|34554.5|34404.5|621
1624861800000|2021-06-28 06:30:00|34566.6|34416.6|34603|34453|34610.3|34460.3|34518.5|34368.5|536
1624862100000|2021-06-28 06:35:00|34603.1|34453.1|34510|34360|34617.7|34467.7|34497.2|34347.2|531
1624862400000|2021-06-28 06:40:00|34510.2|34360.2|34517.8|34367.8|34531.3|34381.3|34495|34345|462
1624862700000|2021-06-28 06:45:00|34517.7|34367.7|34531.1|34381.1|34550.4|34400.4|34489.4|34339.4|476
1624863000000|2021-06-28 06:50:00|34531.6|34381.6|34621.7|34471.7|34630.5|34480.5|34531.2|34381.2|482
1624863300000|2021-06-28 06:55:00|34621.5|34471.5|34601.8|34451.8|34623.3|34473.3|34568.6|34418.6|692
1624863600000|2021-06-28 07:00:00|34601.6|34451.6|34597.3|34447.3|34638.7|34488.7|34558.4|34408.4|639
1624863900000|2021-06-28 07:05:00|34598.1|34448.1|34603.4|34453.4|34635.7|34485.7|34573.6|34423.6|688
1624864200000|2021-06-28 07:10:00|34605.8|34455.8|34687.7|34537.7|34702.4|34552.4|34581.9|34431.9|609
1624864500000|2021-06-28 07:15:00|34687.8|34537.8|34870.8|34720.8|34872.3|34722.3|34683.5|34533.5|838
1624864800000|2021-06-28 07:20:00|34871.6|34721.6|34835.4|34685.4|34989.1|34839.1|34787.2|34637.2|874
1624865100000|2021-06-28 07:25:00|34834.7|34684.7|34864.2|34714.2|34928.4|34778.4|34833.6|34683.6|696
1624865400000|2021-06-28 07:30:00|34864.7|34714.7|35020.2|34870.2|35037.3|34887.3|34864.7|34714.7|804
1624865700000|2021-06-28 07:35:00|35023.1|34873.1|34999.3|34849.3|35054.7|34904.7|34975|34825|692
1624866000000|2021-06-28 07:40:00|35000.9|34850.9|35208.3|35058.3|35269.2|35119.2|34946.5|34796.5|832
1624866300000|2021-06-28 07:45:00|35208.1|35058.1|35181.4|35031.4|35356.6|35206.6|35152.3|35002.3|950
1624866600000|2021-06-28 07:50:00|35168.6|35018.6|35164.6|35014.6|35185.6|35035.6|35084.7|34934.7|789
1624866900000|2021-06-28 07:55:00|35164.4|35014.4|35108.8|34958.8|35211|35061|35061.7|34911.7|854
1624867200000|2021-06-28 08:00:00|35109.9|34959.9|35019.8|34869.8|35134.1|34984.1|34943.2|34793.2|834
1624867500000|2021-06-28 08:05:00|35025|34875|35054.9|34904.9|35101.6|34951.6|34996.8|34846.8|744
1624867800000|2021-06-28 08:10:00|35054.8|34904.8|35110.1|34960.1|35135.8|34985.8|35005.9|34855.9|734
1624868100000|2021-06-28 08:15:00|35114.6|34964.6|34994.4|34844.4|35242.9|35092.9|34973.7|34823.7|958
1624868400000|2021-06-28 08:20:00|34997.6|34847.6|34973.6|34823.6|35046.7|34896.7|34959.2|34809.2|760
1624868700000|2021-06-28 08:25:00|34975.1|34825.1|34884.6|34734.6|34994.3|34844.3|34879.8|34729.8|831
1624869000000|2021-06-28 08:30:00|34888.5|34738.5|34885|34735|34931.3|34781.3|34826.5|34676.5|745
1624869300000|2021-06-28 08:35:00|34885.8|34735.8|34892.7|34742.7|34925.1|34775.1|34855.4|34705.4|768
1624869600000|2021-06-28 08:40:00|34891.9|34741.9|34930.2|34780.2|34984.4|34834.4|34890.5|34740.5|825
1624869900000|2021-06-28 08:45:00|34930.6|34780.6|34980|34830|35001.1|34851.1|34871.7|34721.7|668
1624870200000|2021-06-28 08:50:00|34979.5|34829.5|35002|34852|35015.7|34865.7|34956.4|34806.4|636
1624870500000|2021-06-28 08:55:00|35001.7|34851.7|34978.3|34828.3|35023.2|34873.2|34966.2|34816.2|651
1624870800000|2021-06-28 09:00:00|34978.2|34828.2|34848|34698|35005.6|34855.6|34846.5|34696.5|861
1624871100000|2021-06-28 09:05:00|34848.1|34698.1|34840.4|34690.4|34909.4|34759.4|34826|34676|687
1624871400000|2021-06-28 09:10:00|34840|34690|34860.8|34710.8|34894.5|34744.5|34814|34664|471
1624871700000|2021-06-28 09:15:00|34853.5|34703.5|34894|34744|34895|34745|34843.7|34693.7|464
1624872000000|2021-06-28 09:20:00|34890.8|34740.8|34908.6|34758.6|34945|34795|34879.6|34729.6|580
1624872300000|2021-06-28 09:25:00|34907.9|34757.9|34901.1|34751.1|34922.5|34772.5|34891.7|34741.7|578
1624872600000|2021-06-28 09:30:00|34901.8|34751.8|34698.4|34548.4|35014.4|34864.4|34690.8|34540.8|758
1624872900000|2021-06-28 09:35:00|34698.2|34548.2|34667|34517|34773.4|34623.4|34627.1|34477.1|666
1624873200000|2021-06-28 09:40:00|34670.6|34520.6|34686|34536|34724.7|34574.7|34660|34510|857
1624873500000|2021-06-28 09:45:00|34685.7|34535.7|34486.3|34336.3|34714.9|34564.9|34439.6|34289.6|873
1624873800000|2021-06-28 09:50:00|34485.9|34335.9|34476.9|34326.9|34485.9|34335.9|34425|34275|678
1624874100000|2021-06-28 09:55:00|34477|34327|34473.3|34323.3|34547.8|34397.8|34456.5|34306.5|730
1624874400000|2021-06-28 10:00:00|34473.2|34323.2|34459.4|34309.4|34569.6|34419.6|34444.5|34294.5|720
1624874700000|2021-06-28 10:05:00|34459.7|34309.7|34309.3|34159.3|34463.6|34313.6|34220.8|34070.8|932
1624875000000|2021-06-28 10:10:00|34309.6|34159.6|34301.5|34151.5|34377.5|34227.5|34292.2|34142.2|885
1624875300000|2021-06-28 10:15:00|34300.9|34150.9|34339.6|34189.6|34384.5|34234.5|34218|34068|884
1624875600000|2021-06-28 10:20:00|34339.8|34189.8|34124.3|33974.3|34355.9|34205.9|34100.8|33950.8|951
1624875900000|2021-06-28 10:25:00|34124.7|33974.7|34155.6|34005.6|34211.8|34061.8|34059.7|33909.7|921
1624876200000|2021-06-28 10:30:00|34155.9|34005.9|34135|33985|34246.2|34096.2|34132.7|33982.7|882
1624876500000|2021-06-28 10:35:00|34134.9|33984.9|34152.8|34002.8|34221.9|34071.9|34126.3|33976.3|912
1624876800000|2021-06-28 10:40:00|34149.9|33999.9|34155.9|34005.9|34177.6|34027.6|34043.2|33893.2|827
1624877100000|2021-06-28 10:45:00|34154|34004|34198.1|34048.1|34222|34072|34153.9|34003.9|691
1624877400000|2021-06-28 10:50:00|34197.1|34047.1|34292|34142|34354.2|34204.2|34183.8|34033.8|803
1624877700000|2021-06-28 10:55:00|34291.6|34141.6|34275.9|34125.9|34305.3|34155.3|34229.8|34079.8|845
1624878000000|2021-06-28 11:00:00|34276.3|34126.3|34278.4|34128.4|34364.7|34214.7|34241.5|34091.5|805
1624878300000|2021-06-28 11:05:00|34276.7|34126.7|34276.5|34126.5|34277.5|34127.5|34215.7|34065.7|799
1624878600000|2021-06-28 11:10:00|34274.9|34124.9|34179.4|34029.4|34282.7|34132.7|34135|33985|769
1624878900000|2021-06-28 11:15:00|34179.5|34029.5|34152.3|34002.3|34205.8|34055.8|34101|33951|836
1624879200000|2021-06-28 11:20:00|34152.8|34002.8|34066.8|33916.8|34172.5|34022.5|34065.9|33915.9|685
1624879500000|2021-06-28 11:25:00|34068.3|33918.3|34210.6|34060.6|34234.5|34084.5|34068.3|33918.3|653
1624879800000|2021-06-28 11:30:00|34211.2|34061.2|34274|34124|34281.8|34131.8|34209.5|34059.5|716
1624880100000|2021-06-28 11:35:00|34270.1|34120.1|34238.8|34088.8|34324.9|34174.9|34236.2|34086.2|776
1624880400000|2021-06-28 11:40:00|34238.9|34088.9|34292.1|34142.1|34315.6|34165.6|34238.9|34088.9|709
1624880700000|2021-06-28 11:45:00|34292.4|34142.4|34252.3|34102.3|34296.7|34146.7|34227.9|34077.9|762
1624881000000|2021-06-28 11:50:00|34252.2|34102.2|34211.7|34061.7|34267.8|34117.8|34185.8|34035.8|717
1624881300000|2021-06-28 11:55:00|34210.5|34060.5|34186.9|34036.9|34210.5|34060.5|34128.4|33978.4|743
1624881600000|2021-06-28 12:00:00|34187.3|34037.3|34089.2|33939.2|34187.7|34037.7|33961.4|33811.4|943
1624881900000|2021-06-28 12:05:00|34085.1|33935.1|34269.4|34119.4|34308.7|34158.7|34082.7|33932.7|982
1624882200000|2021-06-28 12:10:00|34268|34118|34308.7|34158.7|34315.5|34165.5|34225.7|34075.7|938
1624882500000|2021-06-28 12:15:00|34309.5|34159.5|34486|34336|34574|34424|34285|34135|952
1624882800000|2021-06-28 12:20:00|34485.1|34335.1|34456.2|34306.2|34495.9|34345.9|34374.3|34224.3|770
1624883100000|2021-06-28 12:25:00|34454.4|34304.4|34305.6|34155.6|34460.2|34310.2|34292.6|34142.6|884
1624883400000|2021-06-28 12:30:00|34308|34158|34203.2|34053.2|34308|34158|34183.7|34033.7|944
1624883700000|2021-06-28 12:35:00|34203.3|34053.3|34212.4|34062.4|34234.5|34084.5|34202.2|34052.2|775
1624884000000|2021-06-28 12:40:00|34212.9|34062.9|34268|34118|34278.3|34128.3|34201.2|34051.2|547
1624884300000|2021-06-28 12:45:00|34267.7|34117.7|34459.9|34309.9|34487.7|34337.7|34206.7|34056.7|770
1624884600000|2021-06-28 12:50:00|34459.8|34309.8|34479.6|34329.6|34526.2|34376.2|34401|34251|874
1624884900000|2021-06-28 12:55:00|34480.9|34330.9|34507.9|34357.9|34539.6|34389.6|34421.3|34271.3|949
1624885200000|2021-06-28 13:00:00|34507.3|34357.3|34436.7|34286.7|34568.5|34418.5|34435.7|34285.7|766
1624885500000|2021-06-28 13:05:00|34445.5|34295.5|34468.1|34318.1|34477.5|34327.5|34366.4|34216.4|719
1624885800000|2021-06-28 13:10:00|34467.6|34317.6|34482.3|34332.3|34502.5|34352.5|34423|34273|784
1624886100000|2021-06-28 13:15:00|34482|34332|34492.4|34342.4|34548.1|34398.1|34467.7|34317.7|844
1624886400000|2021-06-28 13:20:00|34493.1|34343.1|34512.4|34362.4|34534.5|34384.5|34493.1|34343.1|853
1624886700000|2021-06-28 13:25:00|34513.2|34363.2|34576.1|34426.1|34576.1|34426.1|34461.7|34311.7|640
1624887000000|2021-06-28 13:30:00|34570.7|34420.7|34390.6|34240.6|34652.4|34502.4|34378.4|34228.4|734
1624887300000|2021-06-28 13:35:00|34389|34239|34367.9|34217.9|34455.7|34305.7|34358.8|34208.8|724
1624887600000|2021-06-28 13:40:00|34368|34218|34389.1|34239.1|34406.4|34256.4|34290.5|34140.5|700
1624887900000|2021-06-28 13:45:00|34388.7|34238.7|34281|34131|34389.1|34239.1|34248.9|34098.9|627
1624888200000|2021-06-28 13:50:00|34284.7|34134.7|34372.3|34222.3|34382.7|34232.7|34261.2|34111.2|811
1624888500000|2021-06-28 13:55:00|34370.9|34220.9|34361.5|34211.5|34410.6|34260.6|34328.2|34178.2|776
1624888800000|2021-06-28 14:00:00|34361.4|34211.4|34438.8|34288.8|34504|34354|34306.7|34156.7|905
1624889100000|2021-06-28 14:05:00|34437.8|34287.8|34488.4|34338.4|34509.6|34359.6|34414.9|34264.9|762
1624889400000|2021-06-28 14:10:00|34489|34339|34468.3|34318.3|34501.5|34351.5|34420.5|34270.5|739
1624889700000|2021-06-28 14:15:00|34467.5|34317.5|34520.4|34370.4|34578.9|34428.9|34460|34310|889
1624890000000|2021-06-28 14:20:00|34520.1|34370.1|34524.3|34374.3|34602.3|34452.3|34505.7|34355.7|907
1624890300000|2021-06-28 14:25:00|34521.9|34371.9|34470|34320|34533.4|34383.4|34457.7|34307.7|777
1624890600000|2021-06-28 14:30:00|34471.8|34321.8|34470.8|34320.8|34533.6|34383.6|34466.4|34316.4|753
1624890900000|2021-06-28 14:35:00|34469.9|34319.9|34511.7|34361.7|34532|34382|34469.9|34319.9|708
1624891200000|2021-06-28 14:40:00|34513.3|34363.3|34395.3|34245.3|34519|34369|34371.9|34221.9|805
1624891500000|2021-06-28 14:45:00|34397.6|34247.6|34364.4|34214.4|34423.3|34273.3|34360.8|34210.8|855
1624891800000|2021-06-28 14:50:00|34365.8|34215.8|34405.5|34255.5|34405.5|34255.5|34332.7|34182.7|725
1624892100000|2021-06-28 14:55:00|34406.4|34256.4|34422.7|34272.7|34428.4|34278.4|34367.3|34217.3|772
1624892400000|2021-06-28 15:00:00|34422.9|34272.9|34569.6|34419.6|34571.5|34421.5|34387.5|34237.5|859
1624892700000|2021-06-28 15:05:00|34570.6|34420.6|34612.7|34462.7|34728.2|34578.2|34544.3|34394.3|910
1624893000000|2021-06-28 15:10:00|34614.1|34464.1|34604.6|34454.6|34638|34488|34580.4|34430.4|664
1624893300000|2021-06-28 15:15:00|34604.7|34454.7|34526.7|34376.7|34605.2|34455.2|34482.7|34332.7|827
1624893600000|2021-06-28 15:20:00|34527.2|34377.2|34598.2|34448.2|34643|34493|34525.7|34375.7|832
1624893900000|2021-06-28 15:25:00|34593.3|34443.3|34583.2|34433.2|34600.5|34450.5|34539.9|34389.9|768
1624894200000|2021-06-28 15:30:00|34582.7|34432.7|34604.2|34454.2|34626.5|34476.5|34512.7|34362.7|792
1624894500000|2021-06-28 15:35:00|34603.3|34453.3|34809.5|34659.5|34831.6|34681.6|34543.5|34393.5|866
1624894800000|2021-06-28 15:40:00|34809.6|34659.6|34727.3|34577.3|34809.6|34659.6|34714.5|34564.5|838
1624895100000|2021-06-28 15:45:00|34726.8|34576.8|34869.9|34719.9|34903.3|34753.3|34726.5|34576.5|788
1624895400000|2021-06-28 15:50:00|34869.2|34719.2|34859.5|34709.5|34882.4|34732.4|34824.4|34674.4|891
1624895700000|2021-06-28 15:55:00|34857.2|34707.2|35047.7|34897.7|35051.1|34901.1|34842.4|34692.4|870
1624896000000|2021-06-28 16:00:00|35046.2|34896.2|34918.7|34768.7|35090.7|34940.7|34897.9|34747.9|1034
1624896300000|2021-06-28 16:05:00|34921.3|34771.3|34908.2|34758.2|35017.9|34867.9|34895.9|34745.9|1003
1624896600000|2021-06-28 16:10:00|34909.3|34759.3|34891.2|34741.2|34992|34842|34888.6|34738.6|857
1624896900000|2021-06-28 16:15:00|34890.4|34740.4|34811.2|34661.2|34897.1|34747.1|34805.1|34655.1|838
1624897200000|2021-06-28 16:20:00|34810.2|34660.2|34766.7|34616.7|34811.1|34661.1|34750.2|34600.2|829
1624897500000|2021-06-28 16:25:00|34765.9|34615.9|34807.8|34657.8|34846.5|34696.5|34761.5|34611.5|843
1624897800000|2021-06-28 16:30:00|34808.4|34658.4|34706.4|34556.4|34907.2|34757.2|34706.4|34556.4|801
1624898100000|2021-06-28 16:35:00|34707.8|34557.8|34709.5|34559.5|34732.5|34582.5|34653.1|34503.1|930
1624898400000|2021-06-28 16:40:00|34711.1|34561.1|34635.4|34485.4|34743.7|34593.7|34615|34465|744
1624898700000|2021-06-28 16:45:00|34633.9|34483.9|34693.8|34543.8|34704.3|34554.3|34632.1|34482.1|773
1624899000000|2021-06-28 16:50:00|34693.3|34543.3|34701.8|34551.8|34748.2|34598.2|34682.8|34532.8|751
1624899300000|2021-06-28 16:55:00|34700|34550|34728.3|34578.3|34745.5|34595.5|34687.4|34537.4|732
1624899600000|2021-06-28 17:00:00|34726.8|34576.8|34701.1|34551.1|34753.9|34603.9|34694.7|34544.7|732
1624899900000|2021-06-28 17:05:00|34699.8|34549.8|34673.9|34523.9|34717.3|34567.3|34649.6|34499.6|759
1624900200000|2021-06-28 17:10:00|34673.8|34523.8|34618.9|34468.9|34673.8|34523.8|34616.1|34466.1|822
1624900500000|2021-06-28 17:15:00|34617.6|34467.6|34551.9|34401.9|34742.8|34592.8|34526.8|34376.8|890
1624900800000|2021-06-28 17:20:00|34551.5|34401.5|34608.5|34458.5|34652.5|34502.5|34549.7|34399.7|880
1624901100000|2021-06-28 17:25:00|34608.6|34458.6|34580.1|34430.1|34639.5|34489.5|34540.5|34390.5|760
1624901400000|2021-06-28 17:30:00|34581.8|34431.8|34491.8|34341.8|34581.8|34431.8|34435.9|34285.9|822
1624901700000|2021-06-28 17:35:00|34494.2|34344.2|34305|34155|34494.2|34344.2|34262.7|34112.7|933
1624902000000|2021-06-28 17:40:00|34304.7|34154.7|34247.9|34097.9|34341.9|34191.9|34153.1|34003.1|999
1624902300000|2021-06-28 17:45:00|34246.9|34096.9|34293|34143|34293.4|34143.4|34219.4|34069.4|777
1624902600000|2021-06-28 17:50:00|34293.2|34143.2|34245|34095|34317.4|34167.4|34228|34078|810
1624902900000|2021-06-28 17:55:00|34244.5|34094.5|34277.4|34127.4|34297.5|34147.5|34241.9|34091.9|689
1624903200000|2021-06-28 18:00:00|34277.5|34127.5|34358.2|34208.2|34379.6|34229.6|34232.9|34082.9|772
1624903500000|2021-06-28 18:05:00|34355.9|34205.9|34315.4|34165.4|34359.4|34209.4|34313.8|34163.8|621
1624903800000|2021-06-28 18:10:00|34314.8|34164.8|34299.6|34149.6|34314.8|34164.8|34230.4|34080.4|682
1624904100000|2021-06-28 18:15:00|34299.3|34149.3|34239.2|34089.2|34299.3|34149.3|34232.4|34082.4|573
1624904400000|2021-06-28 18:20:00|34238.6|34088.6|34290|34140|34314.6|34164.6|34194.5|34044.5|721
1624904700000|2021-06-28 18:25:00|34289.6|34139.6|34263.6|34113.6|34290|34140|34231.6|34081.6|721
1624905000000|2021-06-28 18:30:00|34264.2|34114.2|34312.1|34162.1|34317.2|34167.2|34234|34084|693
1624905300000|2021-06-28 18:35:00|34311.9|34161.9|34197.2|34047.2|34329.4|34179.4|34189.5|34039.5|758
1624905600000|2021-06-28 18:40:00|34199.4|34049.4|34136.4|33986.4|34207.5|34057.5|34121.3|33971.3|580
1624905900000|2021-06-28 18:45:00|34136.8|33986.8|34270.6|34120.6|34270.6|34120.6|34061|33911|863
1624906200000|2021-06-28 18:50:00|34270.9|34120.9|34315.2|34165.2|34316.5|34166.5|34233|34083|645
1624906500000|2021-06-28 18:55:00|34316.1|34166.1|34253.7|34103.7|34317.7|34167.7|34241.4|34091.4|790
1624906800000|2021-06-28 19:00:00|34250.9|34100.9|34357|34207|34465.5|34315.5|34202.3|34052.3|905
1624907100000|2021-06-28 19:05:00|34357.1|34207.1|34384.7|34234.7|34415.6|34265.6|34348|34198|763
1624907400000|2021-06-28 19:10:00|34384.3|34234.3|34350|34200|34385.3|34235.3|34309.1|34159.1|829
1624907700000|2021-06-28 19:15:00|34351|34201|34316.7|34166.7|34354.4|34204.4|34298.4|34148.4|696
1624908000000|2021-06-28 19:20:00|34318.6|34168.6|34502.2|34352.2|34579.7|34429.7|34318.6|34168.6|908
1624908300000|2021-06-28 19:25:00|34502.3|34352.3|34548.6|34398.6|34567.2|34417.2|34434.3|34284.3|774
1624908600000|2021-06-28 19:30:00|34548.5|34398.5|34582.4|34432.4|34668.9|34518.9|34519.4|34369.4|939
1624908900000|2021-06-28 19:35:00|34580.9|34430.9|34556.1|34406.1|34612.8|34462.8|34548.6|34398.6|784
1624909200000|2021-06-28 19:40:00|34556.5|34406.5|34543.7|34393.7|34570.4|34420.4|34502.6|34352.6|637
1624909500000|2021-06-28 19:45:00|34542.2|34392.2|34491.1|34341.1|34562.6|34412.6|34461.6|34311.6|746
1624909800000|2021-06-28 19:50:00|34491.7|34341.7|34477.1|34327.1|34509.7|34359.7|34470.3|34320.3|760
1624910100000|2021-06-28 19:55:00|34477.3|34327.3|34535.8|34385.8|34574.5|34424.5|34476.7|34326.7|675
1624910400000|2021-06-28 20:00:00|34533.8|34383.8|34468|34318|34533.8|34383.8|34427.4|34277.4|817
1624910700000|2021-06-28 20:05:00|34468.1|34318.1|34406.8|34256.8|34482.7|34332.7|34403.7|34253.7|774
1624911000000|2021-06-28 20:10:00|34406.6|34256.6|34415.7|34265.7|34449.5|34299.5|34389|34239|819
1624911300000|2021-06-28 20:15:00|34416.9|34266.9|34389.5|34239.5|34482.9|34332.9|34382.8|34232.8|780
1624911600000|2021-06-28 20:20:00|34390.4|34240.4|34441.3|34291.3|34444.6|34294.6|34381.4|34231.4|708
1624911900000|2021-06-28 20:25:00|34441.9|34291.9|34604.2|34454.2|34604.7|34454.7|34431.3|34281.3|803
1624912200000|2021-06-28 20:30:00|34604.3|34454.3|34730.1|34580.1|34748.1|34598.1|34565.1|34415.1|781
1624912500000|2021-06-28 20:35:00|34729.3|34579.3|34681.7|34531.7|34805.5|34655.5|34666.2|34516.2|906
1624912800000|2021-06-28 20:40:00|34681.9|34531.9|34663.6|34513.6|34714.8|34564.8|34643.7|34493.7|732
1624913100000|2021-06-28 20:45:00|34663.5|34513.5|34615.7|34465.7|34683.4|34533.4|34615.1|34465.1|870
1624913400000|2021-06-28 20:50:00|34615.4|34465.4|34618.8|34468.8|34645.9|34495.9|34608.3|34458.3|657
1624913700000|2021-06-28 20:55:00|34619.6|34469.6|34760.5|34610.5|34866.2|34716.2|34602.2|34452.2|940
1624914000000|2021-06-28 21:00:00|34763.5|34613.5|34714.4|34564.4|34790.4|34640.4|34701.8|34551.8|799
1624914300000|2021-06-28 21:05:00|34713.7|34563.7|34778.5|34628.5|34801.7|34651.7|34703.3|34553.3|636
1624914600000|2021-06-28 21:10:00|34778.7|34628.7|34734.2|34584.2|34792.7|34642.7|34714.4|34564.4|635
1624914900000|2021-06-28 21:15:00|34733.7|34583.7|34690.1|34540.1|34733.7|34583.7|34688.6|34538.6|465
1624915200000|2021-06-28 21:20:00|34690|34540|34667.8|34517.8|34690|34540|34637.8|34487.8|642
1624915500000|2021-06-28 21:25:00|34668.4|34518.4|34702.7|34552.7|34725.7|34575.7|34646.6|34496.6|575
1624915800000|2021-06-28 21:30:00|34701.5|34551.5|34729|34579|34742.2|34592.2|34653.6|34503.6|673
1624916100000|2021-06-28 21:35:00|34729.1|34579.1|34676.4|34526.4|34729.1|34579.1|34665.6|34515.6|575
1624916400000|2021-06-28 21:40:00|34676.5|34526.5|34719.9|34569.9|34721.5|34571.5|34670.2|34520.2|693
1624916700000|2021-06-28 21:45:00|34720.1|34570.1|34745.5|34595.5|34806|34656|34718.2|34568.2|930
1624917000000|2021-06-28 21:50:00|34744.8|34594.8|34776.1|34626.1|34783.9|34633.9|34732|34582|941
1624917300000|2021-06-28 21:55:00|34775.9|34625.9|34728.5|34578.5|34889.4|34739.4|34724.8|34574.8|935
1624917600000|2021-06-28 22:00:00|34728.2|34578.2|34542.2|34392.2|34728.7|34578.7|34525.1|34375.1|889
1624917900000|2021-06-28 22:05:00|34538.5|34388.5|34423.1|34273.1|34588.1|34438.1|34423.1|34273.1|1028
1624918200000|2021-06-28 22:10:00|34423.2|34273.2|34465.3|34315.3|34493|34343|34420|34270|966
1624918500000|2021-06-28 22:15:00|34465.4|34315.4|34524.1|34374.1|34529.9|34379.9|34455.2|34305.2|852
1624918800000|2021-06-28 22:20:00|34524.6|34374.6|34545.6|34395.6|34555.8|34405.8|34502.4|34352.4|857
1624919100000|2021-06-28 22:25:00|34545.5|34395.5|34387.2|34237.2|34547.1|34397.1|34381.8|34231.8|802
1624919400000|2021-06-28 22:30:00|34386.2|34236.2|34327.9|34177.9|34434.9|34284.9|34291.1|34141.1|824
1624919700000|2021-06-28 22:35:00|34326.6|34176.6|34407.2|34257.2|34419.2|34269.2|34300.5|34150.5|806
1624920000000|2021-06-28 22:40:00|34407.1|34257.1|34434.1|34284.1|34446.5|34296.5|34398.4|34248.4|855
1624920300000|2021-06-28 22:45:00|34432.4|34282.4|34496.2|34346.2|34511.3|34361.3|34341.2|34191.2|802
1624920600000|2021-06-28 22:50:00|34499.5|34349.5|34441.5|34291.5|34515.3|34365.3|34435.7|34285.7|640
1624920900000|2021-06-28 22:55:00|34443.5|34293.5|34507.1|34357.1|34511.2|34361.2|34427.5|34277.5|760
1624921200000|2021-06-28 23:00:00|34508.3|34358.3|34402.4|34252.4|34509.6|34359.6|34400.9|34250.9|681
1624921500000|2021-06-28 23:05:00|34402.5|34252.5|34313.9|34163.9|34402.7|34252.7|34292.9|34142.9|859
1624921800000|2021-06-28 23:10:00|34315.2|34165.2|34244.5|34094.5|34326.9|34176.9|34219.2|34069.2|818
1624922100000|2021-06-28 23:15:00|34245.2|34095.2|34403.4|34253.4|34419.3|34269.3|34245.2|34095.2|815
1624922400000|2021-06-28 23:20:00|34402.7|34252.7|34343|34193|34408.1|34258.1|34328.3|34178.3|720
1624922700000|2021-06-28 23:25:00|34343.4|34193.4|34391.7|34241.7|34393.6|34243.6|34334.6|34184.6|714
1624923000000|2021-06-28 23:30:00|34391.4|34241.4|34454.6|34304.6|34463|34313|34348.8|34198.8|725
1624923300000|2021-06-28 23:35:00|34454.9|34304.9|34499.2|34349.2|34503.4|34353.4|34426.9|34276.9|729
1624923600000|2021-06-28 23:40:00|34499.8|34349.8|34440.6|34290.6|34505.3|34355.3|34436.2|34286.2|689
1624923900000|2021-06-28 23:45:00|34440.4|34290.4|34460.1|34310.1|34496.5|34346.5|34397.9|34247.9|722
1624924200000|2021-06-28 23:50:00|34459.9|34309.9|34525.6|34375.6|34567|34417|34459.9|34309.9|733
1624924500000|2021-06-28 23:55:00|34525.7|34375.7|34567.7|34417.7|34568.6|34418.6|34484|34334|739
1624924800000|2021-06-29 00:00:00|34568|34418|34689.1|34539.1|34715.8|34565.8|34476.3|34326.3|934
1624925100000|2021-06-29 00:05:00|34688.1|34538.1|34723.5|34573.5|34765|34615|34663.6|34513.6|866
1624925400000|2021-06-29 00:10:00|34723.2|34573.2|34627.5|34477.5|34810.3|34660.3|34618.3|34468.3|814
1624925700000|2021-06-29 00:15:00|34616.7|34466.7|34679.5|34529.5|34680.5|34530.5|34575.1|34425.1|888
1624926000000|2021-06-29 00:20:00|34678.3|34528.3|34759.7|34609.7|34788.6|34638.6|34672.5|34522.5|907
1624926300000|2021-06-29 00:25:00|34759|34609|34749|34599|34805|34655|34736.1|34586.1|711
1624926600000|2021-06-29 00:30:00|34745.4|34595.4|34850.6|34700.6|34885.5|34735.5|34742.6|34592.6|957
1624926900000|2021-06-29 00:35:00|34850.5|34700.5|35153.1|35003.1|35156.3|35006.3|34848.6|34698.6|978
1624927200000|2021-06-29 00:40:00|35148.1|34998.1|35066.7|34916.7|35217.9|35067.9|35063.3|34913.3|935
1624927500000|2021-06-29 00:45:00|35070.1|34920.1|34963.6|34813.6|35132.9|34982.9|34951|34801|858
1624927800000|2021-06-29 00:50:00|34968.3|34818.3|34970.8|34820.8|35011.6|34861.6|34942.6|34792.6|773
1624928100000|2021-06-29 00:55:00|34970.7|34820.7|34977.1|34827.1|35042.4|34892.4|34970|34820|775
1624928400000|2021-06-29 01:00:00|34978.9|34828.9|34947.7|34797.7|34989|34839|34784.8|34634.8|844
1624928700000|2021-06-29 01:05:00|34949.6|34799.6|35018.3|34868.3|35024.7|34874.7|34949.6|34799.6|723
1624929000000|2021-06-29 01:10:00|35021.9|34871.9|34947.6|34797.6|35070.4|34920.4|34938.5|34788.5|880
1624929300000|2021-06-29 01:15:00|34947.8|34797.8|34757.9|34607.9|34947.8|34797.8|34694.5|34544.5|986
1624929600000|2021-06-29 01:20:00|34759.4|34609.4|34709.3|34559.3|34798.3|34648.3|34673.8|34523.8|910
1624929900000|2021-06-29 01:25:00|34710.4|34560.4|34714.6|34564.6|34752.3|34602.3|34649.4|34499.4|882
1624930200000|2021-06-29 01:30:00|34715|34565|34617.6|34467.6|34717.7|34567.7|34617.6|34467.6|940
1624930500000|2021-06-29 01:35:00|34618|34468|34670.3|34520.3|34674.7|34524.7|34616.4|34466.4|909
1624930800000|2021-06-29 01:40:00|34669.7|34519.7|34671.1|34521.1|34738.9|34588.9|34651.9|34501.9|923
1624931100000|2021-06-29 01:45:00|34672.1|34522.1|34693.3|34543.3|34816.6|34666.6|34667.6|34517.6|745
1624931400000|2021-06-29 01:50:00|34694.3|34544.3|34776.1|34626.1|34794.9|34644.9|34692.1|34542.1|886
1624931700000|2021-06-29 01:55:00|34775.6|34625.6|34716.6|34566.6|34806.8|34656.8|34706.1|34556.1|893
1624932000000|2021-06-29 02:00:00|34715.1|34565.1|34807.4|34657.4|34822.2|34672.2|34685.6|34535.6|715
1624932300000|2021-06-29 02:05:00|34807.8|34657.8|34815.7|34665.7|34836.1|34686.1|34788.2|34638.2|799
1624932600000|2021-06-29 02:10:00|34815.8|34665.8|34816.6|34666.6|34842.2|34692.2|34794.1|34644.1|734
1624932900000|2021-06-29 02:15:00|34816.4|34666.4|34814|34664|34831.8|34681.8|34743.3|34593.3|735
1624933200000|2021-06-29 02:20:00|34809.9|34659.9|34783.5|34633.5|34910.2|34760.2|34754.8|34604.8|843
1624933500000|2021-06-29 02:25:00|34783.4|34633.4|34466.4|34316.4|34783.4|34633.4|34459.5|34309.5|901
1624933800000|2021-06-29 02:30:00|34467.5|34317.5|34525.1|34375.1|34542.4|34392.4|34388.9|34238.9|940
1624934100000|2021-06-29 02:35:00|34526.7|34376.7|34499.6|34349.6|34532|34382|34415.1|34265.1|961
1624934400000|2021-06-29 02:40:00|34498.6|34348.6|34454.6|34304.6|34524.8|34374.8|34453.2|34303.2|765
1624934700000|2021-06-29 02:45:00|34456.4|34306.4|34465.8|34315.8|34503.2|34353.2|34413.9|34263.9|990
1624935000000|2021-06-29 02:50:00|34465.7|34315.7|34432.4|34282.4|34471.7|34321.7|34362.3|34212.3|758
1624935300000|2021-06-29 02:55:00|34432.3|34282.3|34392.1|34242.1|34434|34284|34345.8|34195.8|759
1624935600000|2021-06-29 03:00:00|34391.9|34241.9|34360.3|34210.3|34426.7|34276.7|34319.3|34169.3|873
1624935900000|2021-06-29 03:05:00|34360.9|34210.9|34438.8|34288.8|34439|34289|34354.3|34204.3|785
1624936200000|2021-06-29 03:10:00|34437.9|34287.9|34528.2|34378.2|34531.7|34381.7|34437.9|34287.9|728
1624936500000|2021-06-29 03:15:00|34527.8|34377.8|34589.3|34439.3|34594.7|34444.7|34510.7|34360.7|797
1624936800000|2021-06-29 03:20:00|34589.5|34439.5|34587.2|34437.2|34646|34496|34575.1|34425.1|655
1624937100000|2021-06-29 03:25:00|34587.1|34437.1|34589.3|34439.3|34614.7|34464.7|34517.6|34367.6|715
1624937400000|2021-06-29 03:30:00|34589.5|34439.5|34665.5|34515.5|34718.2|34568.2|34569.3|34419.3|835
1624937700000|2021-06-29 03:35:00|34665.8|34515.8|34607.2|34457.2|34690.2|34540.2|34607|34457|728
1624938000000|2021-06-29 03:40:00|34607|34457|34576.3|34426.3|34624.6|34474.6|34515.2|34365.2|907
1624938300000|2021-06-29 03:45:00|34575.9|34425.9|34602.9|34452.9|34636.1|34486.1|34564.4|34414.4|697
1624938600000|2021-06-29 03:50:00|34602.7|34452.7|34630.8|34480.8|34650.6|34500.6|34602.1|34452.1|738
1624938900000|2021-06-29 03:55:00|34629|34479|34665|34515|34704.7|34554.7|34606.5|34456.5|827
1624939200000|2021-06-29 04:00:00|34664.6|34514.6|34778.6|34628.6|34803.9|34653.9|34625.1|34475.1|948
1624939500000|2021-06-29 04:05:00|34778.2|34628.2|34929.6|34779.6|35038.1|34888.1|34778.2|34628.2|1048
1624939800000|2021-06-29 04:10:00|34927.6|34777.6|34843.3|34693.3|34927.6|34777.6|34833.8|34683.8|751
1624940100000|2021-06-29 04:15:00|34840.1|34690.1|34765.7|34615.7|34910.5|34760.5|34759.3|34609.3|868
1624940400000|2021-06-29 04:20:00|34764.8|34614.8|34771.3|34621.3|34823.1|34673.1|34738.8|34588.8|850
1624940700000|2021-06-29 04:25:00|34771|34621|34805.2|34655.2|34850.7|34700.7|34770.6|34620.6|766
1624941000000|2021-06-29 04:30:00|34805.7|34655.7|34875.3|34725.3|34895.5|34745.5|34805.7|34655.7|861
1624941300000|2021-06-29 04:35:00|34875.2|34725.2|34840.8|34690.8|34924.9|34774.9|34833.1|34683.1|737
1624941600000|2021-06-29 04:40:00|34839|34689|34904.8|34754.8|34909|34759|34804.2|34654.2|777
1624941900000|2021-06-29 04:45:00|34904.4|34754.4|34870.5|34720.5|35011.2|34861.2|34866.4|34716.4|895
1624942200000|2021-06-29 04:50:00|34870.9|34720.9|34966|34816|34998.3|34848.3|34834|34684|797
1624942500000|2021-06-29 04:55:00|34966.8|34816.8|34947.8|34797.8|35005.3|34855.3|34938.4|34788.4|912
1624942800000|2021-06-29 05:00:00|34946.5|34796.5|35012.1|34862.1|35087|34937|34919.1|34769.1|875
1624943100000|2021-06-29 05:05:00|35011.7|34861.7|34867.8|34717.8|35015|34865|34838.5|34688.5|935
1624943400000|2021-06-29 05:10:00|34866.9|34716.9|34782.9|34632.9|34869.5|34719.5|34751.4|34601.4|948
1624943700000|2021-06-29 05:15:00|34782.3|34632.3|34809.3|34659.3|34812.8|34662.8|34749.3|34599.3|908
1624944000000|2021-06-29 05:20:00|34808.5|34658.5|34798.3|34648.3|34844.1|34694.1|34761.6|34611.6|924
1624944300000|2021-06-29 05:25:00|34798.7|34648.7|34725.7|34575.7|34804.5|34654.5|34683.4|34533.4|894
1624944600000|2021-06-29 05:30:00|34725.8|34575.8|34696.3|34546.3|34726.5|34576.5|34645|34495|707
1624944900000|2021-06-29 05:35:00|34697|34547|34677.2|34527.2|34708.3|34558.3|34635.8|34485.8|852
1624945200000|2021-06-29 05:40:00|34675.4|34525.4|34703.8|34553.8|34711.7|34561.7|34670.2|34520.2|742
1624945500000|2021-06-29 05:45:00|34702.5|34552.5|34762.5|34612.5|34786.2|34636.2|34697.2|34547.2|643
1624945800000|2021-06-29 05:50:00|34763|34613|34761.9|34611.9|34816.4|34666.4|34752.1|34602.1|795
1624946100000|2021-06-29 05:55:00|34762|34612|34799.1|34649.1|34800.1|34650.1|34725.2|34575.2|823
1624946400000|2021-06-29 06:00:00|34797.6|34647.6|34739.5|34589.5|34824.9|34674.9|34724.7|34574.7|883
1624946700000|2021-06-29 06:05:00|34739.7|34589.7|34703|34553|34741.3|34591.3|34665.3|34515.3|897
1624947000000|2021-06-29 06:10:00|34702.8|34552.8|34770.1|34620.1|34774.8|34624.8|34702.8|34552.8|909
1624947300000|2021-06-29 06:15:00|34771.6|34621.6|34900.5|34750.5|34924.6|34774.6|34771.6|34621.6|830
1624947600000|2021-06-29 06:20:00|34900.4|34750.4|34920.3|34770.3|34989.9|34839.9|34894.9|34744.9|740
1624947900000|2021-06-29 06:25:00|34921.4|34771.4|34999|34849|35001.9|34851.9|34905.9|34755.9|808
1624948200000|2021-06-29 06:30:00|34997.5|34847.5|35064.1|34914.1|35064.6|34914.6|34913.6|34763.6|924
1624948500000|2021-06-29 06:35:00|35063.7|34913.7|35036.3|34886.3|35128|34978|34951.3|34801.3|981
1624948800000|2021-06-29 06:40:00|35033|34883|35092.8|34942.8|35157.8|35007.8|35033|34883|960
1624949100000|2021-06-29 06:45:00|35092.6|34942.6|35166.5|35016.5|35233.9|35083.9|35090.3|34940.3|905
1624949400000|2021-06-29 06:50:00|35166.6|35016.6|35164.3|35014.3|35172.9|35022.9|35126.5|34976.5|729
1624949700000|2021-06-29 06:55:00|35164.2|35014.2|35421.2|35271.2|35453.6|35303.6|35163.4|35013.4|971
1624950000000|2021-06-29 07:00:00|35419.3|35269.3|35302|35152|35515.1|35365.1|35266|35116|913
1624950300000|2021-06-29 07:05:00|35303.5|35153.5|35323.2|35173.2|35404.1|35254.1|35300.8|35150.8|827
1624950600000|2021-06-29 07:10:00|35321.7|35171.7|35391.9|35241.9|35430.4|35280.4|35317.3|35167.3|872
1624950900000|2021-06-29 07:15:00|35391.8|35241.8|35296.3|35146.3|35393|35243|35271.2|35121.2|753
1624951200000|2021-06-29 07:20:00|35295.5|35145.5|35298.5|35148.5|35332.5|35182.5|35267.6|35117.6|722
1624951500000|2021-06-29 07:25:00|35296.8|35146.8|35313.2|35163.2|35368.6|35218.6|35289.3|35139.3|643
1624951800000|2021-06-29 07:30:00|35314.9|35164.9|35158.3|35008.3|35320.8|35170.8|35154.6|35004.6|659
1624952100000|2021-06-29 07:35:00|35163.9|35013.9|35159.4|35009.4|35215.8|35065.8|35155.3|35005.3|594
1624952400000|2021-06-29 07:40:00|35159|35009|35130.4|34980.4|35175.2|35025.2|35084.5|34934.5|806
1624952700000|2021-06-29 07:45:00|35130.8|34980.8|34904.9|34754.9|35135.6|34985.6|34880.3|34730.3|849
1624953000000|2021-06-29 07:50:00|34900.6|34750.6|34969.4|34819.4|34984.5|34834.5|34898.1|34748.1|663
1624953300000|2021-06-29 07:55:00|34969.3|34819.3|34939.6|34789.6|35037.6|34887.6|34939.5|34789.5|692
1624953600000|2021-06-29 08:00:00|34939.7|34789.7|34872.3|34722.3|35041.3|34891.3|34842.2|34692.2|861
1624953900000|2021-06-29 08:05:00|34870.4|34720.4|34872.9|34722.9|34891|34741|34813.1|34663.1|807
1624954200000|2021-06-29 08:10:00|34872.7|34722.7|34947.9|34797.9|34955.9|34805.9|34846.9|34696.9|837
1624954500000|2021-06-29 08:15:00|34948.4|34798.4|35052.8|34902.8|35052.8|34902.8|34928.6|34778.6|801
1624954800000|2021-06-29 08:20:00|35053|34903|35071.3|34921.3|35134.9|34984.9|35039.1|34889.1|746
1624955100000|2021-06-29 08:25:00|35070.8|34920.8|35112.9|34962.9|35129.8|34979.8|35043.4|34893.4|832
1624955400000|2021-06-29 08:30:00|35113.4|34963.4|35176.5|35026.5|35244.5|35094.5|35045.8|34895.8|879
1624955700000|2021-06-29 08:35:00|35176.4|35026.4|35283.7|35133.7|35311.9|35161.9|35169|35019|892
1624956000000|2021-06-29 08:40:00|35285.4|35135.4|35182.4|35032.4|35303|35153|35169.1|35019.1|812
1624956300000|2021-06-29 08:45:00|35181.9|35031.9|35202|35052|35215|35065|35065.9|34915.9|782
1624956600000|2021-06-29 08:50:00|35201.5|35051.5|35156.5|35006.5|35232|35082|35142.7|34992.7|862
1624956900000|2021-06-29 08:55:00|35154.3|35004.3|35145.9|34995.9|35197.4|35047.4|35032.7|34882.7|743
1624957200000|2021-06-29 09:00:00|35145.1|34995.1|35063.5|34913.5|35204.3|35054.3|35059.9|34909.9|913
1624957500000|2021-06-29 09:05:00|35060.9|34910.9|34983|34833|35090.8|34940.8|34971.3|34821.3|859
1624957800000|2021-06-29 09:10:00|34983.1|34833.1|35006.6|34856.6|35040.3|34890.3|34979.7|34829.7|815
1624958100000|2021-06-29 09:15:00|35007.4|34857.4|34993|34843|35036.3|34886.3|34944.8|34794.8|832
1624958400000|2021-06-29 09:20:00|34992|34842|35148.4|34998.4|35157.7|35007.7|34990.3|34840.3|774
1624958700000|2021-06-29 09:25:00|35146.3|34996.3|35249.5|35099.5|35250.4|35100.4|35136|34986|710
1624959000000|2021-06-29 09:30:00|35249.9|35099.9|35284.4|35134.4|35441.1|35291.1|35246.7|35096.7|961
1624959300000|2021-06-29 09:35:00|35274|35124|35286.6|35136.6|35293.6|35143.6|35203.4|35053.4|831
1624959600000|2021-06-29 09:40:00|35286.5|35136.5|35325.2|35175.2|35334.6|35184.6|35268.6|35118.6|834
1624959900000|2021-06-29 09:45:00|35325.7|35175.7|35341|35200|35402.3|35252.3|35273.1|35132.1|840
1624960200000|2021-06-29 09:50:00|35341.7|35200.7|35295.5|35154.5|35370.5|35229.5|35275.6|35134.6|788
1624960500000|2021-06-29 09:55:00|35294.1|35153.1|35316.5|35175.5|35363.4|35222.4|35280|35139|836
1624960800000|2021-06-29 10:00:00|35313.4|35172.4|35259.9|35118.9|35351.9|35210.9|35183.5|35042.5|863
1624961100000|2021-06-29 10:05:00|35258.6|35117.6|35235.5|35094.5|35280.1|35139.1|35206.9|35065.9|796
1624961400000|2021-06-29 10:10:00|35235.3|35094.3|35225.2|35084.2|35301.8|35160.8|35222.6|35081.6|958
1624961700000|2021-06-29 10:15:00|35226.5|35085.5|35232.4|35091.4|35239.6|35098.6|35142.2|35001.2|864
1624962000000|2021-06-29 10:20:00|35239.4|35098.4|35293.5|35152.5|35315|35174|35226.9|35085.9|823
1624962300000|2021-06-29 10:25:00|35293.6|35152.6|35354.8|35213.8|35376.3|35235.3|35289.3|35148.3|885
1624962600000|2021-06-29 10:30:00|35355.5|35214.5|35383.2|35242.2|35409.7|35268.7|35331.6|35190.6|878
1624962900000|2021-06-29 10:35:00|35382.9|35241.9|35717.3|35576.3|35818.3|35677.3|35380.9|35239.9|965
1624963200000|2021-06-29 10:40:00|35739.9|35598.9|35650.5|35509.5|35752.5|35611.5|35648.6|35507.6|841
1624963500000|2021-06-29 10:45:00|35651.4|35510.4|35584|35443|35704.9|35563.9|35546.4|35405.4|982
1624963800000|2021-06-29 10:50:00|35581.5|35440.5|35635.3|35494.3|35660.3|35519.3|35574.2|35433.2|902
1624964100000|2021-06-29 10:55:00|35635.4|35494.4|35718.7|35577.7|35736.3|35595.3|35635.4|35494.4|758
1624964400000|2021-06-29 11:00:00|35719.1|35578.1|35761.7|35620.7|35769.7|35628.7|35664.9|35523.9|955
1624964700000|2021-06-29 11:05:00|35765.4|35624.4|35640|35499|35816.8|35675.8|35639.1|35498.1|895
1624965000000|2021-06-29 11:10:00|35641.2|35500.2|35655.9|35514.9|35672.8|35531.8|35607.9|35466.9|954
1624965300000|2021-06-29 11:15:00|35655.2|35514.2|35594.7|35453.7|35662.8|35521.8|35590.9|35449.9|670
1624965600000|2021-06-29 11:20:00|35593.9|35452.9|35615.1|35474.1|35635.1|35494.1|35580.7|35439.7|712
1624965900000|2021-06-29 11:25:00|35614.4|35473.4|35696|35555|35720.9|35579.9|35601.1|35460.1|900
1624966200000|2021-06-29 11:30:00|35694.2|35553.2|35777.9|35636.9|35789.4|35648.4|35693.3|35552.3|792
1624966500000|2021-06-29 11:35:00|35777.2|35636.2|35739.7|35598.7|35777.2|35636.2|35670.6|35529.6|922
1624966800000|2021-06-29 11:40:00|35741.5|35600.5|35745.9|35604.9|35756.4|35615.4|35706.2|35565.2|916
1624967100000|2021-06-29 11:45:00|35745.4|35604.4|35651.3|35510.3|35745.9|35604.9|35648.2|35507.2|781
1624967400000|2021-06-29 11:50:00|35651.5|35510.5|35686.4|35545.4|35701.2|35560.2|35644.4|35503.4|928
1624967700000|2021-06-29 11:55:00|35683.3|35542.3|35654.3|35513.3|35710.2|35569.2|35654.3|35513.3|753
1624968000000|2021-06-29 12:00:00|35652.6|35511.6|35503.2|35362.2|35748.1|35607.1|35436.8|35295.8|1011
1624968300000|2021-06-29 12:05:00|35502|35361|35847.3|35706.3|35902.4|35761.4|35439.5|35298.5|971
1624968600000|2021-06-29 12:10:00|35847.5|35706.5|35665|35524|35848.4|35707.4|35665|35524|961
1624968900000|2021-06-29 12:15:00|35665.9|35524.9|35730.8|35589.8|35736|35595|35563.5|35422.5|986
1624969200000|2021-06-29 12:20:00|35730.4|35589.4|35771.8|35630.8|35816.5|35675.5|35715.2|35574.2|931
1624969500000|2021-06-29 12:25:00|35772.1|35631.1|35870.8|35729.8|35876.2|35735.2|35763|35622|930
1624969800000|2021-06-29 12:30:00|35864.3|35723.3|35976.6|35835.6|35988.4|35847.4|35847.6|35706.6|912
1624970100000|2021-06-29 12:35:00|35974.3|35833.3|35929.7|35788.7|35988.7|35847.7|35922|35781|937
1624970400000|2021-06-29 12:40:00|35932.5|35791.5|35994.3|35853.3|36027.2|35886.2|35910.3|35769.3|971
1624970700000|2021-06-29 12:45:00|35991.1|35850.1|35965.3|35824.3|36055.4|35914.4|35964.4|35823.4|847
1624971000000|2021-06-29 12:50:00|35965.4|35824.4|35927|35786|35967.9|35826.9|35910.8|35769.8|941
1624971300000|2021-06-29 12:55:00|35926.7|35785.7|35902.5|35761.5|35947.5|35806.5|35875.6|35734.6|944
1624971600000|2021-06-29 13:00:00|35903.7|35762.7|35967.8|35826.8|35977.1|35836.1|35808.2|35667.2|982
1624971900000|2021-06-29 13:05:00|35967.3|35826.3|36013.2|35872.2|36025.1|35884.1|35965.7|35824.7|923
1624972200000|2021-06-29 13:10:00|36013.1|35872.1|36131.4|35990.4|36155.4|36014.4|36013.1|35872.1|981
1624972500000|2021-06-29 13:15:00|36131.2|35990.2|36208.3|36067.3|36237.1|36096.1|36101|35960|948
1624972800000|2021-06-29 13:20:00|36207.6|36066.6|36214.3|36073.3|36271|36130|36125.1|35984.1|768
1624973100000|2021-06-29 13:25:00|36227.5|36086.5|36401.7|36260.7|36402.4|36261.4|36216.2|36075.2|737
1624973400000|2021-06-29 13:30:00|36404.5|36263.5|36312.7|36171.7|36406|36265|36306.8|36165.8|724
1624973700000|2021-06-29 13:35:00|36314.4|36173.4|36484.7|36343.7|36484.7|36343.7|36313.2|36172.2|691
1624974000000|2021-06-29 13:40:00|36484.2|36343.2|36426.4|36285.4|36489.6|36348.6|36408|36267|703
1624974300000|2021-06-29 13:45:00|36424.8|36283.8|36359.6|36218.6|36432.3|36291.3|36325.7|36184.7|713
1624974600000|2021-06-29 13:50:00|36366.8|36225.8|36448.2|36307.2|36465.5|36324.5|36330.1|36189.1|785
1624974900000|2021-06-29 13:55:00|36446.7|36305.7|36398.6|36257.6|36488.4|36347.4|36392.7|36251.7|859
1624975200000|2021-06-29 14:00:00|36396.3|36255.3|36388.4|36247.4|36399.1|36258.1|36312.1|36171.1|901
1624975500000|2021-06-29 14:05:00|36389|36248|36392.1|36251.1|36429.8|36288.8|36353.7|36212.7|905
1624975800000|2021-06-29 14:10:00|36392.2|36251.2|36322.7|36181.7|36392.5|36251.5|36308.9|36167.9|833
1624976100000|2021-06-29 14:15:00|36322.8|36181.8|36223.7|36082.7|36324.3|36183.3|36182.6|36041.6|906
1624976400000|2021-06-29 14:20:00|36224.1|36083.1|36271.5|36130.5|36276.2|36135.2|36212|36071|803
1624976700000|2021-06-29 14:25:00|36271.4|36130.4|36273.8|36132.8|36332|36191|36251.2|36110.2|790
1624977000000|2021-06-29 14:30:00|36277.1|36136.1|36409.4|36268.4|36419|36278|36273.8|36132.8|746
1624977300000|2021-06-29 14:35:00|36409.7|36268.7|36472.2|36331.2|36494.7|36353.7|36369.7|36228.7|870
1624977600000|2021-06-29 14:40:00|36471.8|36330.8|36433.2|36292.2|36500.9|36359.9|36371.2|36230.2|800
1624977900000|2021-06-29 14:45:00|36433.6|36292.6|36379.1|36238.1|36446.2|36305.2|36360.2|36219.2|778
1624978200000|2021-06-29 14:50:00|36378|36237|36379.4|36238.4|36388.4|36247.4|36342.9|36201.9|646
1624978500000|2021-06-29 14:55:00|36381|36240|36328.6|36187.6|36410.7|36269.7|36327.7|36186.7|643
1624978800000|2021-06-29 15:00:00|36329.3|36188.3|36259.9|36118.9|36357.6|36216.6|36248.6|36107.6|859
1624979100000|2021-06-29 15:05:00|36260.1|36119.1|36269|36128|36289.1|36148.1|36251|36110|838
1624979400000|2021-06-29 15:10:00|36268.2|36127.2|36368.4|36227.4|36371.5|36230.5|36262.1|36121.1|758
1624979700000|2021-06-29 15:15:00|36368.2|36227.2|36383|36242|36401.3|36260.3|36307.8|36166.8|690
1624980000000|2021-06-29 15:20:00|36382.9|36241.9|36364.4|36223.4|36433.9|36292.9|36353.1|36212.1|708
1624980300000|2021-06-29 15:25:00|36364.9|36223.9|36226|36085|36365.4|36224.4|36197.7|36056.7|801
1624980600000|2021-06-29 15:30:00|36225.6|36084.6|36251|36110|36296.6|36155.6|36224.9|36083.9|757
1624980900000|2021-06-29 15:35:00|36251.1|36110.1|36240.3|36099.3|36296.9|36155.9|36231.8|36090.8|793
1624981200000|2021-06-29 15:40:00|36239.2|36098.2|36076.9|35935.9|36247.9|36106.9|36043.5|35902.5|840
1624981500000|2021-06-29 15:45:00|36076.6|35935.6|36244.2|36103.2|36256.4|36115.4|36072.2|35931.2|897
1624981800000|2021-06-29 15:50:00|36244|36103|36246.1|36105.1|36316|36175|36242.8|36101.8|825
1624982100000|2021-06-29 15:55:00|36245.9|36104.9|36322.9|36181.9|36323.1|36182.1|36245.9|36104.9|806
1624982400000|2021-06-29 16:00:00|36323.6|36182.6|36285.7|36144.7|36370.3|36229.3|36226.8|36085.8|959
1624982700000|2021-06-29 16:05:00|36284.2|36143.2|36180.5|36039.5|36304|36163|36173.5|36032.5|969
1624983000000|2021-06-29 16:10:00|36181.2|36040.2|36262.2|36121.2|36268.1|36127.1|36180.3|36039.3|866
1624983300000|2021-06-29 16:15:00|36261.8|36120.8|36156.1|36015.1|36265.3|36124.3|36155.4|36014.4|797
1624983600000|2021-06-29 16:20:00|36155|36014|36364.6|36223.6|36424.8|36283.8|36143.2|36002.2|833
1624983900000|2021-06-29 16:25:00|36366|36225|36400.8|36259.8|36431.8|36290.8|36347.3|36206.3|919
1624984200000|2021-06-29 16:30:00|36402.3|36261.3|36465.4|36324.4|36574.5|36433.5|36390.5|36249.5|911
1624984500000|2021-06-29 16:35:00|36464.6|36323.6|36509.6|36368.6|36514.3|36373.3|36449|36308|904
1624984800000|2021-06-29 16:40:00|36509.7|36368.7|36416.3|36275.3|36515.8|36374.8|36382.4|36241.4|906
1624985100000|2021-06-29 16:45:00|36415.5|36274.5|36425|36284|36426.1|36285.1|36348.8|36207.8|910
1624985400000|2021-06-29 16:50:00|36423.7|36282.7|36384.9|36243.9|36432.1|36291.1|36366.7|36225.7|843
1624985700000|2021-06-29 16:55:00|36384.8|36243.8|36428.3|36287.3|36447.4|36306.4|36370.9|36229.9|740
1624986000000|2021-06-29 17:00:00|36428.2|36287.2|36391.2|36250.2|36461|36320|36348.2|36207.2|893
1624986300000|2021-06-29 17:05:00|36391|36250|36441.6|36300.6|36444.2|36303.2|36361.3|36220.3|722
1624986600000|2021-06-29 17:10:00|36442.9|36301.9|36462.7|36321.7|36483.5|36342.5|36427.1|36286.1|660
1624986900000|2021-06-29 17:15:00|36463.7|36322.7|36535.5|36394.5|36550.2|36409.2|36446.9|36305.9|908
1624987200000|2021-06-29 17:20:00|36535.3|36394.3|36503.7|36362.7|36560.4|36419.4|36496.9|36355.9|859
1624987500000|2021-06-29 17:25:00|36504.5|36363.5|36501.8|36360.8|36519.6|36378.6|36473.4|36332.4|821
1624987800000|2021-06-29 17:30:00|36502.8|36361.8|36567.5|36426.5|36683.3|36542.3|36483.9|36342.9|804
1624988100000|2021-06-29 17:35:00|36569.2|36428.2|36423.9|36282.9|36569.8|36428.8|36420.1|36279.1|911
1624988400000|2021-06-29 17:40:00|36424.7|36283.7|36456.9|36315.9|36485.8|36344.8|36400.5|36259.5|738
1624988700000|2021-06-29 17:45:00|36457.6|36316.6|36360.2|36219.2|36458.7|36317.7|36351.8|36210.8|732
1624989000000|2021-06-29 17:50:00|36360.5|36219.5|36293.5|36152.5|36361.3|36220.3|36236.7|36095.7|814
1624989300000|2021-06-29 17:55:00|36293.4|36152.4|36451.4|36310.4|36506.9|36365.9|36289.7|36148.7|817
1624989600000|2021-06-29 18:00:00|36453.2|36312.2|36378.2|36237.2|36475.2|36334.2|36361.4|36220.4|819
1624989900000|2021-06-29 18:05:00|36379|36238|36296.5|36155.5|36417.8|36276.8|36256.5|36115.5|923
1624990200000|2021-06-29 18:10:00|36296.4|36155.4|36348.5|36207.5|36359.5|36218.5|36293.9|36152.9|639
1624990500000|2021-06-29 18:15:00|36348.7|36207.7|36306.5|36165.5|36350.9|36209.9|36270.7|36129.7|705
1624990800000|2021-06-29 18:20:00|36306.6|36165.6|36256.9|36115.9|36313.7|36172.7|36234.8|36093.8|645
1624991100000|2021-06-29 18:25:00|36256.4|36115.4|36272.5|36131.5|36284.4|36143.4|36203.5|36062.5|730
1624991400000|2021-06-29 18:30:00|36271.9|36130.9|36235.4|36094.4|36290.1|36149.1|36223.1|36082.1|735
1624991700000|2021-06-29 18:35:00|36235.9|36094.9|36329.6|36188.6|36329.6|36188.6|36224.7|36083.7|844
1624992000000|2021-06-29 18:40:00|36330.7|36189.7|36319.2|36178.2|36409.7|36268.7|36315.7|36174.7|692
1624992300000|2021-06-29 18:45:00|36319.3|36178.3|36370.8|36229.8|36371.8|36230.8|36238.9|36097.9|632
1624992600000|2021-06-29 18:50:00|36371.6|36230.6|36389.2|36248.2|36414.4|36273.4|36360.6|36219.6|715
1624992900000|2021-06-29 18:55:00|36387.8|36246.8|36351.7|36210.7|36387.8|36246.8|36323.3|36182.3|805
1624993200000|2021-06-29 19:00:00|36351.5|36210.5|36387.6|36246.6|36391.9|36250.9|36323.2|36182.2|495
1624993500000|2021-06-29 19:05:00|36384.8|36243.8|36411.1|36270.1|36456.9|36315.9|36384.8|36243.8|592
1624993800000|2021-06-29 19:10:00|36410.2|36269.2|36424.9|36283.9|36434.5|36293.5|36397|36256|651
1624994100000|2021-06-29 19:15:00|36424.7|36283.7|36398.9|36257.9|36424.8|36283.8|36381.5|36240.5|595
1624994400000|2021-06-29 19:20:00|36398.7|36257.7|36424.2|36283.2|36429|36288|36354.3|36213.3|641
1624994700000|2021-06-29 19:25:00|36424.4|36283.4|36421.7|36280.7|36442.5|36301.5|36405.4|36264.4|529
1624995000000|2021-06-29 19:30:00|36421.6|36280.6|36361.8|36220.8|36421.7|36280.7|36353.8|36212.8|636
1624995300000|2021-06-29 19:35:00|36361.9|36220.9|36359.1|36218.1|36410.2|36269.2|36357.4|36216.4|670
1624995600000|2021-06-29 19:40:00|36359.4|36218.4|36318.5|36177.5|36381.3|36240.3|36317.7|36176.7|653
1624995900000|2021-06-29 19:45:00|36318.1|36177.1|36367.5|36226.5|36386.8|36245.8|36294.2|36153.2|741
1624996200000|2021-06-29 19:50:00|36368.3|36227.3|36461.2|36320.2|36462.1|36321.1|36354.6|36213.6|702
1624996500000|2021-06-29 19:55:00|36461.3|36320.3|36480.2|36339.2|36488.4|36347.4|36444.5|36303.5|566
1624996800000|2021-06-29 20:00:00|36477.4|36336.4|36431.9|36290.9|36493|36352|36363.2|36222.2|705
1624997100000|2021-06-29 20:05:00|36430.6|36289.6|36501.8|36360.8|36505.4|36364.4|36418.3|36277.3|656
1624997400000|2021-06-29 20:10:00|36502.1|36361.1|36487|36346|36560.2|36419.2|36460.9|36319.9|600
1624997700000|2021-06-29 20:15:00|36486.5|36345.5|36483.1|36342.1|36505.2|36364.2|36453.8|36312.8|695
1624998000000|2021-06-29 20:20:00|36482.3|36341.3|36483.1|36342.1|36495.7|36354.7|36472.3|36331.3|326
1624998300000|2021-06-29 20:25:00|36488.8|36347.8|36455.8|36314.8|36492.2|36351.2|36451.5|36310.5|348
1624998600000|2021-06-29 20:30:00|36455.4|36314.4|36433.6|36292.6|36480.6|36339.6|36422.2|36281.2|515
1624998900000|2021-06-29 20:35:00|36433.7|36292.7|36436.5|36295.5|36472.3|36331.3|36430.5|36289.5|526
1624999200000|2021-06-29 20:40:00|36434.8|36293.8|36379.7|36238.7|36441.2|36300.2|36378.3|36237.3|578
1624999500000|2021-06-29 20:45:00|36378.6|36237.6|36343.5|36202.5|36418|36277|36320.1|36179.1|715
1624999800000|2021-06-29 20:50:00|36343.7|36202.7|36279.2|36138.2|36343.7|36202.7|36242.1|36101.1|663
1625000100000|2021-06-29 20:55:00|36283.7|36142.7|36235.4|36094.4|36307.4|36166.4|36201.4|36060.4|806
1625000400000|2021-06-29 21:00:00|36233.2|36092.2|36309.7|36168.7|36334.7|36193.7|36232.7|36091.7|728
1625000700000|2021-06-29 21:05:00|36309.2|36168.2|36242.2|36101.2|36331.1|36190.1|36241|36100|467
1625001000000|2021-06-29 21:10:00|36240.7|36099.7|36210.5|36069.5|36285|36144|36206.8|36065.8|622
1625001300000|2021-06-29 21:15:00|36210.2|36069.2|36255|36114|36282.4|36141.4|36200.8|36059.8|488
1625001600000|2021-06-29 21:20:00|36253.5|36112.5|36292|36151|36308.1|36167.1|36250.5|36109.5|693
1625001900000|2021-06-29 21:25:00|36291.7|36150.7|36208.8|36067.8|36293.4|36152.4|36208.4|36067.4|624
1625002200000|2021-06-29 21:30:00|36209|36068|36232.1|36091.1|36273.3|36132.3|36207.4|36066.4|749
1625002500000|2021-06-29 21:35:00|36232.5|36091.5|36280.1|36139.1|36284.8|36143.8|36229.5|36088.5|589
1625002800000|2021-06-29 21:40:00|36280|36139|36334.8|36193.8|36335.4|36194.4|36266.3|36125.3|765
1625003100000|2021-06-29 21:45:00|36334.6|36193.6|36351.9|36210.9|36366.5|36225.5|36301.9|36160.9|804
1625003400000|2021-06-29 21:50:00|36352.2|36211.2|36351.8|36210.8|36390.3|36249.3|36339.7|36198.7|796
1625003700000|2021-06-29 21:55:00|36355.4|36214.4|36310|36169|36364.7|36223.7|36304.9|36163.9|880
1625004000000|2021-06-29 22:00:00|36310.1|36169.1|36268.4|36127.4|36334|36193|36255.5|36114.5|763
1625004300000|2021-06-29 22:05:00|36267.7|36126.7|36212.8|36071.8|36274.3|36133.3|36205.9|36064.9|835
1625004600000|2021-06-29 22:10:00|36212.1|36071.1|36083|35942|36217.7|36076.7|36056.4|35915.4|846
1625004900000|2021-06-29 22:15:00|36082.9|35941.9|36116.4|35975.4|36147|36006|36077.2|35936.2|763
1625005200000|2021-06-29 22:20:00|36116.3|35975.3|35846|35705|36116.3|35975.3|35830.9|35689.9|857
1625005500000|2021-06-29 22:25:00|35846.1|35705.1|35838.6|35697.6|35903|35762|35824.9|35683.9|916
1625005800000|2021-06-29 22:30:00|35840.3|35699.3|35941.6|35800.6|35997.1|35856.1|35840.3|35699.3|931
1625006100000|2021-06-29 22:35:00|35941|35800|35968.6|35827.6|35992.3|35851.3|35936.8|35795.8|784
1625006400000|2021-06-29 22:40:00|35968.1|35827.1|36012.9|35871.9|36035.9|35894.9|35968.1|35827.1|840
1625006700000|2021-06-29 22:45:00|36013|35872|36212.9|36071.9|36232.9|36091.9|36009.7|35868.7|875
1625007000000|2021-06-29 22:50:00|36211.5|36070.5|36159.6|36018.6|36252.4|36111.4|36143.3|36002.3|759
1625007300000|2021-06-29 22:55:00|36159.8|36018.8|36002.5|35861.5|36159.8|36018.8|36002.4|35861.4|596
1625007600000|2021-06-29 23:00:00|36002.4|35861.4|36064.6|35923.6|36084.9|35943.9|35943|35802|849
1625007900000|2021-06-29 23:05:00|36065.4|35924.4|36105.5|35964.5|36105.5|35964.5|36025|35884|793
1625008200000|2021-06-29 23:10:00|36105|35964|35951.8|35810.8|36116.7|35975.7|35951.8|35810.8|823
1625008500000|2021-06-29 23:15:00|35956.8|35815.8|35986|35845|36006.6|35865.6|35947.7|35806.7|885
1625008800000|2021-06-29 23:20:00|35986.3|35845.3|36017.5|35876.5|36038.1|35897.1|35958.8|35817.8|735
1625009100000|2021-06-29 23:25:00|36021.6|35880.6|36066.6|35925.6|36067.6|35926.6|36008.5|35867.5|524
1625009400000|2021-06-29 23:30:00|36062.9|35921.9|36171.4|36030.4|36176.4|36035.4|36062.9|35921.9|709
1625009700000|2021-06-29 23:35:00|36171.3|36030.3|36116.5|35975.5|36174.2|36033.2|36108.9|35967.9|771
1625010000000|2021-06-29 23:40:00|36114.5|35973.5|36050.9|35909.9|36114.6|35973.6|36049.2|35908.2|749
1625010300000|2021-06-29 23:45:00|36052.9|35911.9|35992.1|35851.1|36055.8|35914.8|35979.4|35838.4|554
1625010600000|2021-06-29 23:50:00|35990.8|35849.8|35919.6|35778.6|35992.6|35851.6|35901.5|35760.5|677
1625010900000|2021-06-29 23:55:00|35924.6|35783.6|35977.3|35836.3|35994.4|35853.4|35902.8|35761.8|650
1625011200000|2021-06-30 00:00:00|35976.3|35835.3|35924.8|35783.8|36028.4|35887.4|35909|35768|1008
1625011500000|2021-06-30 00:05:00|35923.5|35782.5|35833.5|35692.5|35934.2|35793.2|35753.3|35612.3|917
1625011800000|2021-06-30 00:10:00|35833.7|35692.7|35811.7|35670.7|35913|35772|35805|35664|915
1625012100000|2021-06-30 00:15:00|35811|35670|35944.1|35803.1|35957.9|35816.9|35808|35667|857
1625012400000|2021-06-30 00:20:00|35943.3|35802.3|36026.5|35885.5|36043.1|35902.1|35938.2|35797.2|837
1625012700000|2021-06-30 00:25:00|36026.4|35885.4|36102.4|35961.4|36114.2|35973.2|36000.8|35859.8|902
1625013000000|2021-06-30 00:30:00|36099.5|35958.5|36132.4|35991.4|36164.5|36023.5|36026.7|35885.7|907
1625013300000|2021-06-30 00:35:00|36132.8|35991.8|36133.2|35992.2|36144|36003|36099.1|35958.1|801
1625013600000|2021-06-30 00:40:00|36132.8|35991.8|36044.5|35903.5|36134.4|35993.4|36044.1|35903.1|742
1625013900000|2021-06-30 00:45:00|36044.6|35903.6|36046.4|35905.4|36076|35935|35991.2|35850.2|657
1625014200000|2021-06-30 00:50:00|36047.4|35906.4|36039.6|35898.6|36104.1|35963.1|36039.1|35898.1|475
1625014500000|2021-06-30 00:55:00|36037.3|35896.3|35954.5|35813.5|36075.5|35934.5|35949.5|35808.5|780
1625014800000|2021-06-30 01:00:00|35954.8|35813.8|35899.6|35758.6|35956.7|35815.7|35891.5|35750.5|757
1625015100000|2021-06-30 01:05:00|35899.2|35758.2|35877.7|35736.7|35930.5|35789.5|35868.3|35727.3|641
1625015400000|2021-06-30 01:10:00|35877.5|35736.5|35923.3|35782.3|35954.5|35813.5|35852.2|35711.2|683
1625015700000|2021-06-30 01:15:00|35923.2|35782.2|35848.7|35707.7|35924.3|35783.3|35841.6|35700.6|635
1625016000000|2021-06-30 01:20:00|35851.1|35710.1|35843.1|35702.1|35890.2|35749.2|35799.6|35658.6|691
1625016300000|2021-06-30 01:25:00|35843.3|35702.3|35863.4|35722.4|35880.7|35739.7|35831.7|35690.7|605
1625016600000|2021-06-30 01:30:00|35860.8|35719.8|35914.2|35773.2|35918.8|35777.8|35819.8|35678.8|627
1625016900000|2021-06-30 01:35:00|35913.7|35772.7|35989.8|35848.8|36016.3|35875.3|35874.6|35733.6|695
1625017200000|2021-06-30 01:40:00|35990.3|35849.3|35963.3|35822.3|35991.6|35850.6|35884.2|35743.2|734
1625017500000|2021-06-30 01:45:00|35960.7|35819.7|35910.7|35769.7|35960.8|35819.8|35863.2|35722.2|765
1625017800000|2021-06-30 01:50:00|35910.9|35769.9|35885.8|35744.8|35917.9|35776.9|35850.2|35709.2|634
1625018100000|2021-06-30 01:55:00|35885.7|35744.7|35916.7|35775.7|35926.1|35785.1|35858.3|35717.3|737
1625018400000|2021-06-30 02:00:00|35914.7|35773.7|35885.3|35744.3|35914.7|35773.7|35823.2|35682.2|752
1625018700000|2021-06-30 02:05:00|35885.2|35744.2|35789.4|35648.4|35885.2|35744.2|35787.9|35646.9|598
1625019000000|2021-06-30 02:10:00|35788.4|35647.4|35783.9|35642.9|35817.7|35676.7|35779.1|35638.1|662
1625019300000|2021-06-30 02:15:00|35785.7|35644.7|35818.2|35677.2|35837.8|35696.8|35782.3|35641.3|678
1625019600000|2021-06-30 02:20:00|35817.5|35676.5|35874.5|35733.5|35897.5|35756.5|35816.4|35675.4|708
1625019900000|2021-06-30 02:25:00|35874.6|35733.6|35881.3|35740.3|35890.8|35749.8|35832.7|35691.7|652
1625020200000|2021-06-30 02:30:00|35879.7|35738.7|35909.7|35768.7|35912.6|35771.6|35862.1|35721.1|572
1625020500000|2021-06-30 02:35:00|35909|35768|35885.7|35744.7|35909.7|35768.7|35845.7|35704.7|683
1625020800000|2021-06-30 02:40:00|35887.4|35746.4|35970.5|35829.5|35978.9|35837.9|35854.7|35713.7|729
1625021100000|2021-06-30 02:45:00|35970.9|35829.9|35950.6|35809.6|35972.5|35831.5|35915.7|35774.7|654
1625021400000|2021-06-30 02:50:00|35950.9|35809.9|35880.2|35739.2|35952.5|35811.5|35862.7|35721.7|813
1625021700000|2021-06-30 02:55:00|35882.1|35741.1|35872.5|35731.5|35883.8|35742.8|35848.1|35707.1|656
1625022000000|2021-06-30 03:00:00|35872.9|35731.9|35778.4|35637.4|35872.9|35731.9|35773.3|35632.3|636
1625022300000|2021-06-30 03:05:00|35783|35642|35704.7|35563.7|35783|35642|35694|35553|719
1625022600000|2021-06-30 03:10:00|35702.7|35561.7|35538.8|35397.8|35704|35563|35477.4|35336.4|732
1625022900000|2021-06-30 03:15:00|35539.6|35398.6|35406.6|35265.6|35596.4|35455.4|35404.4|35263.4|806
1625023200000|2021-06-30 03:20:00|35405.7|35264.7|35308.7|35167.7|35437.2|35296.2|35243.7|35102.7|769
1625023500000|2021-06-30 03:25:00|35309.3|35168.3|35319.5|35178.5|35357.7|35216.7|35293.4|35152.4|739
1625023800000|2021-06-30 03:30:00|35314.5|35173.5|35336.3|35195.3|35390.1|35249.1|35278.4|35137.4|819
1625024100000|2021-06-30 03:35:00|35338.6|35197.6|35347.4|35206.4|35371.2|35230.2|35246|35105|776
1625024400000|2021-06-30 03:40:00|35347.5|35206.5|35387.7|35246.7|35398.6|35257.6|35334.2|35193.2|697
1625024700000|2021-06-30 03:45:00|35387.9|35246.9|35325.9|35184.9|35406.1|35265.1|35320.3|35179.3|623
1625025000000|2021-06-30 03:50:00|35326.1|35185.1|35267.9|35126.9|35342|35201|35266.9|35125.9|741
1625025300000|2021-06-30 03:55:00|35268|35127|35182.5|35041.5|35312.3|35171.3|35068.3|34927.3|733
1625025600000|2021-06-30 04:00:00|35181.7|35040.7|35247|35106|35274.3|35133.3|35145.7|35004.7|806
1625025900000|2021-06-30 04:05:00|35247.2|35106.2|35184.3|35043.3|35249.9|35108.9|35131.8|34990.8|870
1625026200000|2021-06-30 04:10:00|35183.1|35042.1|35264|35123|35300|35159|35181.8|35040.8|776
1625026500000|2021-06-30 04:15:00|35264.2|35123.2|35335.4|35194.4|35342.2|35201.2|35259.2|35118.2|814
1625026800000|2021-06-30 04:20:00|35335.1|35194.1|35320.7|35179.7|35355.2|35214.2|35288.9|35147.9|739
1625027100000|2021-06-30 04:25:00|35320.8|35179.8|35241.1|35100.1|35321.2|35180.2|35227.9|35086.9|781
1625027400000|2021-06-30 04:30:00|35240.3|35099.3|35265.7|35124.7|35269.2|35128.2|35165.4|35024.4|849
1625027700000|2021-06-30 04:35:00|35264.5|35123.5|35022.4|34881.4|35270.6|35129.6|35011|34870|893
1625028000000|2021-06-30 04:40:00|35022.1|34881.1|34916|34775|35067.3|34926.3|34865.5|34724.5|954
1625028300000|2021-06-30 04:45:00|34912.1|34771.1|34775.6|34634.6|34948.9|34807.9|34771.7|34630.7|888
1625028600000|2021-06-30 04:50:00|34773.6|34632.6|34827.9|34686.9|34877.7|34736.7|34773.6|34632.6|933
1625028900000|2021-06-30 04:55:00|34822.3|34681.3|34828.3|34687.3|34890.6|34749.6|34785.6|34644.6|784
1625029200000|2021-06-30 05:00:00|34827.3|34686.3|34869.3|34728.3|34880.1|34739.1|34744.7|34603.7|858
1625029500000|2021-06-30 05:05:00|34869.8|34728.8|34969.4|34828.4|34988.4|34847.4|34860.6|34719.6|912
1625029800000|2021-06-30 05:10:00|34969.8|34828.8|34919.3|34778.3|34969.8|34828.8|34917.3|34776.3|579
1625030100000|2021-06-30 05:15:00|34918.7|34777.7|34947.5|34806.5|34998|34857|34918.7|34777.7|636
1625030400000|2021-06-30 05:20:00|34947.3|34806.3|34871.9|34730.9|34952.6|34811.6|34836.9|34695.9|715
1625030700000|2021-06-30 05:25:00|34871.8|34730.8|34944.6|34803.6|34945.6|34804.6|34823.6|34682.6|700
1625031000000|2021-06-30 05:30:00|34944.7|34803.7|34962.8|34821.8|35014.6|34873.6|34936.5|34795.5|746
1625031300000|2021-06-30 05:35:00|34962.3|34821.3|35003.9|34862.9|35004.5|34863.5|34925.6|34784.6|617
1625031600000|2021-06-30 05:40:00|35003.7|34862.7|34898.6|34757.6|35003.7|34862.7|34887.4|34746.4|770
1625031900000|2021-06-30 05:45:00|34898.5|34757.5|34966|34825|34978.9|34837.9|34879.5|34738.5|753
1625032200000|2021-06-30 05:50:00|34966.2|34825.2|34952.5|34811.5|34984.3|34843.3|34877.2|34736.2|671
1625032500000|2021-06-30 05:55:00|34952.6|34811.6|34869|34728|34969.6|34828.6|34869|34728|568
1625032800000|2021-06-30 06:00:00|34865.4|34724.4|35031.1|34890.1|35032.9|34891.9|34830|34689|770
1625033100000|2021-06-30 06:05:00|35030.9|34889.9|35106.6|34965.6|35156.4|35015.4|35029.5|34888.5|834
1625033400000|2021-06-30 06:10:00|35107.7|34966.7|35176.5|35035.5|35176.5|35035.5|35080.2|34939.2|829
1625033700000|2021-06-30 06:15:00|35176.8|35035.8|35061.1|34920.1|35210.9|35069.9|35057.5|34916.5|874
1625034000000|2021-06-30 06:20:00|35057.5|34916.5|35060.8|34919.8|35066|34925|35011|34870|787
1625034300000|2021-06-30 06:25:00|35062.5|34921.5|35129.3|34988.3|35129.9|34988.9|35053.4|34912.4|629
1625034600000|2021-06-30 06:30:00|35129.5|34988.5|35124.8|34983.8|35162|35021|35077.1|34936.1|654
1625034900000|2021-06-30 06:35:00|35124.9|34983.9|35041.6|34900.6|35135.6|34994.6|35034.3|34893.3|590
1625035200000|2021-06-30 06:40:00|35039.2|34898.2|34973.4|34832.4|35053.6|34912.6|34928.4|34787.4|743
1625035500000|2021-06-30 06:45:00|34973.5|34832.5|35082|34941|35084.4|34943.4|34958|34817|681
1625035800000|2021-06-30 06:50:00|35080.3|34939.3|35055.6|34914.6|35092.5|34951.5|35015.7|34874.7|615
1625036100000|2021-06-30 06:55:00|35055.5|34914.5|35088.9|34947.9|35118.5|34977.5|35055.5|34914.5|599
1625036400000|2021-06-30 07:00:00|35088.6|34947.6|35073.2|34932.2|35151.4|35010.4|35051.2|34910.2|673
1625036700000|2021-06-30 07:05:00|35073.9|34932.9|35062.8|34921.8|35109.8|34968.8|35040.6|34899.6|686
1625037000000|2021-06-30 07:10:00|35062.6|34921.6|35069.8|34928.8|35075.7|34934.7|35028.2|34887.2|621
1625037300000|2021-06-30 07:15:00|35065.4|34924.4|34994.1|34853.1|35070.6|34929.6|34961.3|34820.3|665
1625037600000|2021-06-30 07:20:00|34994.2|34853.2|35175.7|35034.7|35215.8|35074.8|34992.3|34851.3|699
1625037900000|2021-06-30 07:25:00|35175.6|35034.6|35081|34940|35180.2|35039.2|35072.5|34931.5|586
1625038200000|2021-06-30 07:30:00|35082.1|34941.1|35172.2|35031.2|35172.9|35031.9|35066.6|34925.6|585
1625038500000|2021-06-30 07:35:00|35172.9|35031.9|35295.7|35154.7|35310.7|35169.7|35137.1|34996.1|724
1625038800000|2021-06-30 07:40:00|35298.9|35157.9|35296.9|35155.9|35332.6|35191.6|35271.9|35130.9|719
1625039100000|2021-06-30 07:45:00|35295.8|35154.8|35341.7|35200.7|35364.8|35223.8|35254|35113|507
1625039400000|2021-06-30 07:50:00|35341.2|35200.2|35298.1|35157.1|35346.8|35205.8|35272.5|35131.5|566
1625039700000|2021-06-30 07:55:00|35297|35156|35324.3|35183.3|35324.3|35183.3|35270.5|35129.5|445
1625040000000|2021-06-30 08:00:00|35322.4|35181.4|35265|35124|35333.7|35192.7|35234.2|35093.2|652
1625040300000|2021-06-30 08:05:00|35265.3|35124.3|35243.4|35102.4|35277|35136|35230.6|35089.6|375
1625040600000|2021-06-30 08:10:00|35243.2|35102.2|35220.5|35079.5|35265.7|35124.7|35198.3|35057.3|476
1625040900000|2021-06-30 08:15:00|35221.1|35080.1|35191.8|35050.8|35222.3|35081.3|35161.1|35020.1|580
1625041200000|2021-06-30 08:20:00|35192.1|35051.1|35290.6|35149.6|35295.7|35154.7|35192.1|35051.1|411
1625041500000|2021-06-30 08:25:00|35291.5|35150.5|35270.4|35129.4|35318.4|35177.4|35247|35106|383
1625041800000|2021-06-30 08:30:00|35268.2|35127.2|35344.8|35203.8|35392.6|35251.6|35257|35116|503
1625042100000|2021-06-30 08:35:00|35345.5|35204.5|35229|35088|35345.6|35204.6|35210.5|35069.5|526
1625042400000|2021-06-30 08:40:00|35232.9|35091.9|35182|35041|35240.3|35099.3|35171.3|35030.3|500
1625042700000|2021-06-30 08:45:00|35181.1|35040.1|34907.4|34766.4|35181.1|35040.1|34889.2|34748.2|712
1625043000000|2021-06-30 08:50:00|34905.7|34764.7|34837.1|34696.1|34971|34830|34834.8|34693.8|583
1625043300000|2021-06-30 08:55:00|34853.8|34712.8|34675.3|34534.3|34870.6|34729.6|34627.6|34486.6|719
1625043600000|2021-06-30 09:00:00|34675.2|34534.2|34651.1|34510.1|34716.1|34575.1|34545.5|34404.5|795
1625043900000|2021-06-30 09:05:00|34653.7|34512.7|34741.4|34600.4|34753.2|34612.2|34599.1|34458.1|642
1625044200000|2021-06-30 09:10:00|34741.7|34600.7|34703.8|34562.8|34786.6|34645.6|34666.3|34525.3|700
1625044500000|2021-06-30 09:15:00|34703.3|34562.3|34756.8|34615.8|34809.6|34668.6|34682.3|34541.3|633
1625044800000|2021-06-30 09:20:00|34757.8|34616.8|34623|34482|34791.8|34650.8|34592.1|34451.1|594
1625045100000|2021-06-30 09:25:00|34623.5|34482.5|34671.5|34530.5|34686.6|34545.6|34590.4|34449.4|682
1625045400000|2021-06-30 09:30:00|34672|34531|34668.7|34527.7|34733.6|34592.6|34651.4|34510.4|681
1625045700000|2021-06-30 09:35:00|34672.2|34531.2|34595.3|34454.3|34717.3|34576.3|34587.4|34446.4|691
1625046000000|2021-06-30 09:40:00|34595.6|34454.6|34597.4|34456.4|34672.1|34531.1|34592.1|34451.1|724
1625046300000|2021-06-30 09:45:00|34597|34456|34681.5|34540.5|34699|34558|34502.8|34361.8|787
1625046600000|2021-06-30 09:50:00|34681|34540|34665.3|34524.3|34700.2|34559.2|34629.9|34488.9|820
1625046900000|2021-06-30 09:55:00|34666|34525|34714.9|34573.9|34716.3|34575.3|34599.6|34458.6|814
1625047200000|2021-06-30 10:00:00|34714.2|34573.2|34759.4|34618.4|34785.3|34644.3|34683.5|34542.5|784
1625047500000|2021-06-30 10:05:00|34759.6|34618.6|34682.6|34541.6|34801.7|34660.7|34680.6|34539.6|738
1625047800000|2021-06-30 10:10:00|34682.8|34541.8|34726.5|34585.5|34726.7|34585.7|34647.5|34506.5|691
1625048100000|2021-06-30 10:15:00|34725.8|34584.8|34806.7|34665.7|34813.3|34672.3|34674|34533|636
1625048400000|2021-06-30 10:20:00|34806.4|34665.4|34839|34698|34880.3|34739.3|34759.7|34618.7|601
1625048700000|2021-06-30 10:25:00|34840.3|34699.3|34911.7|34770.7|34921.3|34780.3|34809.9|34668.9|688
1625049000000|2021-06-30 10:30:00|34909.2|34768.2|34876.1|34735.1|34934|34793|34852.4|34711.4|535
1625049300000|2021-06-30 10:35:00|34876.5|34735.5|34931.4|34790.4|34934.3|34793.3|34867.7|34726.7|352
1625049600000|2021-06-30 10:40:00|34929.2|34788.2|34871.9|34730.9|34929.2|34788.2|34830.2|34689.2|602
1625049900000|2021-06-30 10:45:00|34871.1|34730.1|34789.4|34648.4|34896|34755|34780.5|34639.5|402
1625050200000|2021-06-30 10:50:00|34794.8|34653.8|34786.7|34645.7|34831.8|34690.8|34766.2|34625.2|501
1625050500000|2021-06-30 10:55:00|34786.6|34645.6|34820|34679|34858.7|34717.7|34786.6|34645.6|732
1625050800000|2021-06-30 11:00:00|34820.1|34679.1|34887.6|34746.6|34899.8|34758.8|34820.1|34679.1|650
1625051100000|2021-06-30 11:05:00|34899.7|34758.7|34922.5|34781.5|34935.1|34794.1|34879.4|34738.4|561
1625051400000|2021-06-30 11:10:00|34922.6|34781.6|34866.2|34725.2|34932.4|34791.4|34863.5|34722.5|464
1625051700000|2021-06-30 11:15:00|34865.7|34724.7|34922|34781|34947.5|34806.5|34828.9|34687.9|617
1625052000000|2021-06-30 11:20:00|34924.3|34783.3|34813.1|34672.1|34934.3|34793.3|34812.8|34671.8|338
1625052300000|2021-06-30 11:25:00|34813.8|34672.8|34703.3|34562.3|34828.7|34687.7|34686.6|34545.6|615
1625052600000|2021-06-30 11:30:00|34704|34563|34710.7|34569.7|34731|34590|34649.2|34508.2|500
1625052900000|2021-06-30 11:35:00|34713|34572|34976.7|34835.7|34979.7|34838.7|34695.1|34554.1|530
1625053200000|2021-06-30 11:40:00|34981.3|34840.3|34933.8|34792.8|34992.2|34851.2|34913.4|34772.4|588
1625053500000|2021-06-30 11:45:00|34923.4|34782.4|34972.1|34831.1|35031|34890|34923.4|34782.4|654
1625053800000|2021-06-30 11:50:00|34972.3|34831.3|35058|34917|35063|34922|34962|34821|753
1625054100000|2021-06-30 11:55:00|35058.6|34917.6|34932|34791|35058.6|34917.6|34928.2|34787.2|470
1625054400000|2021-06-30 12:00:00|34937|34796|34926.1|34785.1|35025.4|34884.4|34864.1|34723.1|701
1625054700000|2021-06-30 12:05:00|34926|34785|34989.6|34848.6|35001.7|34860.7|34902.8|34761.8|691
1625055000000|2021-06-30 12:10:00|34989.5|34848.5|35080|34939|35092.8|34951.8|34988.7|34847.7|728
1625055300000|2021-06-30 12:15:00|35079.8|34938.8|34955.2|34814.2|35079.8|34938.8|34952.2|34811.2|579
1625055600000|2021-06-30 12:20:00|34953.8|34812.8|34898.4|34757.4|34969.5|34828.5|34877.1|34736.1|616
1625055900000|2021-06-30 12:25:00|34899.8|34758.8|34959.9|34818.9|34960.7|34819.7|34895.7|34754.7|608
1625056200000|2021-06-30 12:30:00|34960.4|34819.4|34787.7|34646.7|34962.1|34821.1|34773.6|34632.6|668
1625056500000|2021-06-30 12:35:00|34784.9|34643.9|34675.1|34534.1|34825.9|34684.9|34667|34526|670
1625056800000|2021-06-30 12:40:00|34675.2|34534.2|34795|34654|34803.7|34662.7|34675.2|34534.2|580
1625057100000|2021-06-30 12:45:00|34795.1|34654.1|34756.7|34615.7|34807.2|34666.2|34706|34565|717
1625057400000|2021-06-30 12:50:00|34756.4|34615.4|34761.9|34620.9|34783.4|34642.4|34700|34559|606
1625057700000|2021-06-30 12:55:00|34761.1|34620.1|34714.2|34573.2|34812.4|34671.4|34702.1|34561.1|640
1625058000000|2021-06-30 13:00:00|34716|34575|34655.7|34514.7|34763.9|34622.9|34602.1|34461.1|694
1625058300000|2021-06-30 13:05:00|34656|34515|34586|34445|34695.6|34554.6|34545.3|34404.3|682
1625058600000|2021-06-30 13:10:00|34585|34444|34579.9|34438.9|34606.3|34465.3|34546.8|34405.8|686
1625058900000|2021-06-30 13:15:00|34582.3|34441.3|34649.1|34508.1|34695.3|34554.3|34581.5|34440.5|821
1625059200000|2021-06-30 13:20:00|34649.3|34508.3|34718.3|34577.3|34771|34630|34649.3|34508.3|667
1625059500000|2021-06-30 13:25:00|34718.6|34577.6|34684.4|34543.4|34773.4|34632.4|34675.3|34534.3|493
1625059800000|2021-06-30 13:30:00|34685.5|34544.5|34647.1|34506.1|34737.2|34596.2|34614.1|34473.1|460
1625060100000|2021-06-30 13:35:00|34647.4|34506.4|34679.5|34538.5|34696|34555|34622.7|34481.7|472
1625060400000|2021-06-30 13:40:00|34679|34538|34670.5|34529.5|34727.6|34586.6|34648.5|34507.5|482
1625060700000|2021-06-30 13:45:00|34671|34530|34703.7|34562.7|34720|34579|34670.3|34529.3|382
1625061000000|2021-06-30 13:50:00|34705.7|34564.7|34741.6|34600.6|34762.3|34621.3|34682|34541|455
1625061300000|2021-06-30 13:55:00|34744.4|34603.4|34821|34680|34824.4|34683.4|34741.2|34600.2|361
1625061600000|2021-06-30 14:00:00|34822.7|34681.7|34836.4|34695.4|34904|34763|34813|34672|419
1625061900000|2021-06-30 14:05:00|34836.6|34695.6|34846.6|34705.6|34863.2|34722.2|34784.1|34643.1|388
1625062200000|2021-06-30 14:10:00|34846.3|34705.3|34828.8|34687.8|34858.9|34717.9|34804.7|34663.7|367
1625062500000|2021-06-30 14:15:00|34828.9|34687.9|34758.1|34617.1|34893.7|34752.7|34758.1|34617.1|538
1625062800000|2021-06-30 14:20:00|34756.8|34615.8|34648|34507|34771.8|34630.8|34629.6|34488.6|545
1625063100000|2021-06-30 14:25:00|34649.9|34508.9|34697|34556|34736.8|34595.8|34649.7|34508.7|523
1625063400000|2021-06-30 14:30:00|34692.4|34551.4|34634.7|34493.7|34719|34578|34627.9|34486.9|484
1625063700000|2021-06-30 14:35:00|34642.3|34501.3|34596.9|34455.9|34646.4|34505.4|34579.4|34438.4|462
1625064000000|2021-06-30 14:40:00|34595.5|34454.5|34652|34511|34680.9|34539.9|34595.5|34454.5|507
1625064300000|2021-06-30 14:45:00|34651.9|34510.9|34714.6|34573.6|34727.5|34586.5|34633.7|34492.7|594
1625064600000|2021-06-30 14:50:00|34717.7|34576.7|34713|34572|34775.5|34634.5|34712.5|34571.5|417
1625064900000|2021-06-30 14:55:00|34713.5|34572.5|34673.4|34532.4|34750.4|34609.4|34673.4|34532.4|491
1625065200000|2021-06-30 15:00:00|34673.6|34532.6|34353.8|34212.8|34708.4|34567.4|34348.2|34207.2|566
1625065500000|2021-06-30 15:05:00|34354.1|34213.1|34418.4|34277.4|34459.7|34318.7|34266.9|34125.9|706
1625065800000|2021-06-30 15:10:00|34418.5|34277.5|34417.9|34276.9|34427.6|34286.6|34339.1|34198.1|702
1625066100000|2021-06-30 15:15:00|34419.9|34278.9|34301.9|34160.9|34439.2|34298.2|34300.6|34159.6|649
1625066400000|2021-06-30 15:20:00|34302.1|34161.1|34352.9|34211.9|34437.8|34296.8|34231.4|34090.4|646
1625066700000|2021-06-30 15:25:00|34353|34212|34378.4|34237.4|34403.1|34262.1|34341|34200|501
1625067000000|2021-06-30 15:30:00|34378.6|34237.6|34294.1|34153.1|34426.2|34285.2|34280|34139|673
1625067300000|2021-06-30 15:35:00|34294.2|34153.2|34271.7|34130.7|34313.3|34172.3|34261.1|34120.1|630
1625067600000|2021-06-30 15:40:00|34265|34124|34228.6|34087.6|34298.9|34157.9|34223.9|34082.9|581
1625067900000|2021-06-30 15:45:00|34236.7|34095.7|34311.3|34170.3|34356.7|34215.7|34174.2|34033.2|604
1625068200000|2021-06-30 15:50:00|34311.6|34170.6|34284.9|34143.9|34368|34227|34278.6|34137.6|612
1625068500000|2021-06-30 15:55:00|34284.7|34143.7|34267|34126|34315.6|34174.6|34229.6|34088.6|656
1625068800000|2021-06-30 16:00:00|34266.9|34125.9|34179.1|34038.1|34358.2|34217.2|34179.1|34038.1|699
1625069100000|2021-06-30 16:05:00|34174.5|34033.5|34283.7|34142.7|34284.5|34143.5|34121.3|33980.3|701
1625069400000|2021-06-30 16:10:00|34284.2|34143.2|34283.7|34142.7|34338.9|34197.9|34256.7|34115.7|620
1625069700000|2021-06-30 16:15:00|34287.2|34146.2|34398.5|34257.5|34408.8|34267.8|34255.4|34114.4|649
1625070000000|2021-06-30 16:20:00|34398.6|34257.6|34349|34208|34433.2|34292.2|34316.8|34175.8|585
1625070300000|2021-06-30 16:25:00|34349.6|34208.6|34375.4|34234.4|34397.2|34256.2|34347.4|34206.4|635
1625070600000|2021-06-30 16:30:00|34375.1|34234.1|34412.1|34271.1|34412.1|34271.1|34359.3|34218.3|516
1625070900000|2021-06-30 16:35:00|34411.2|34270.2|34385.8|34244.8|34436.5|34295.5|34372.9|34231.9|499
1625071200000|2021-06-30 16:40:00|34385.5|34244.5|34333.1|34192.1|34409.3|34268.3|34322|34181|505
1625071500000|2021-06-30 16:45:00|34332.8|34191.8|34379.3|34238.3|34416.3|34275.3|34332.5|34191.5|329
1625071800000|2021-06-30 16:50:00|34367.3|34226.3|34259.6|34118.6|34388.4|34247.4|34257.2|34116.2|440
1625072100000|2021-06-30 16:55:00|34260.5|34119.5|34200.3|34059.3|34322.8|34181.8|34198.3|34057.3|494
1625072400000|2021-06-30 17:00:00|34200.1|34059.1|34308.9|34167.9|34311.4|34170.4|34199.4|34058.4|565
1625072700000|2021-06-30 17:05:00|34307.2|34166.2|34329.5|34188.5|34357.5|34216.5|34287.3|34146.3|506
1625073000000|2021-06-30 17:10:00|34329.6|34188.6|34270.4|34129.4|34340.6|34199.6|34228.5|34087.5|496
1625073300000|2021-06-30 17:15:00|34271.1|34130.1|34356.4|34215.4|34395.1|34254.1|34265.9|34124.9|593
1625073600000|2021-06-30 17:20:00|34357.7|34216.7|34361.8|34220.8|34387.1|34246.1|34326.7|34185.7|328
1625073900000|2021-06-30 17:25:00|34360.7|34219.7|34359.6|34218.6|34414.2|34273.2|34348.9|34207.9|431
1625074200000|2021-06-30 17:30:00|34358|34217|34396.2|34255.2|34396.2|34255.2|34333.5|34192.5|494
1625074500000|2021-06-30 17:35:00|34395.1|34254.1|34758.2|34617.2|34774.8|34633.8|34384.9|34243.9|631
1625074800000|2021-06-30 17:40:00|34757.5|34616.5|34710|34569|34757.5|34616.5|34675.9|34534.9|491
1625075100000|2021-06-30 17:45:00|34712.2|34571.2|34640.5|34499.5|34721.3|34580.3|34636.4|34495.4|441
1625075400000|2021-06-30 17:50:00|34642.4|34501.4|34795.8|34654.8|34847.9|34706.9|34624.3|34483.3|614
1625075700000|2021-06-30 17:55:00|34799.2|34658.2|34790|34649|34802.3|34661.3|34751.2|34610.2|491
1625076000000|2021-06-30 18:00:00|34789.4|34648.4|34736.6|34595.6|34904|34763|34733.6|34592.6|408
1625076300000|2021-06-30 18:05:00|34736|34595|34684.3|34543.3|34736|34595|34683.3|34542.3|143
1625076600000|2021-06-30 18:10:00|34683|34542|34712.2|34571.2|34717.8|34576.8|34672.5|34531.5|309
1625076900000|2021-06-30 18:15:00|34713.1|34572.1|34683.8|34542.8|34713.1|34572.1|34672.2|34531.2|358
1625077200000|2021-06-30 18:20:00|34682.3|34541.3|34686|34545|34686.8|34545.8|34638.3|34497.3|367
1625077500000|2021-06-30 18:25:00|34686.6|34545.6|34698.1|34557.1|34699|34558|34646.3|34505.3|410
1625077800000|2021-06-30 18:30:00|34698|34557|34676.8|34535.8|34717.9|34576.9|34658.5|34517.5|364
1625078100000|2021-06-30 18:35:00|34678.3|34537.3|34798.4|34657.4|34801.2|34660.2|34673.9|34532.9|493
1625078400000|2021-06-30 18:40:00|34798.7|34657.7|34931.4|34790.4|34936.6|34795.6|34763.1|34622.1|673
1625078700000|2021-06-30 18:45:00|34930.3|34789.3|34873.1|34732.1|34960.4|34819.4|34856.7|34715.7|701
1625079000000|2021-06-30 18:50:00|34872.1|34731.1|34825.3|34684.3|34874.5|34733.5|34811.5|34670.5|611
1625079300000|2021-06-30 18:55:00|34828.3|34687.3|34905.3|34764.3|34910.3|34769.3|34807.2|34666.2|590
1625079600000|2021-06-30 19:00:00|34905.2|34764.2|34840.2|34699.2|34912.8|34771.8|34826.2|34685.2|388
1625079900000|2021-06-30 19:05:00|34839.7|34698.7|34836.2|34695.2|34865.2|34724.2|34827.1|34686.1|457
1625080200000|2021-06-30 19:10:00|34837.7|34696.7|34749.3|34608.3|34854.1|34713.1|34749.3|34608.3|367
1625080500000|2021-06-30 19:15:00|34761.6|34620.6|34801.9|34660.9|34806.4|34665.4|34754.2|34613.2|436
1625080800000|2021-06-30 19:20:00|34801|34660|34800|34659|34831.6|34690.6|34789.2|34648.2|354
1625081100000|2021-06-30 19:25:00|34799.7|34658.7|34847.9|34706.9|34847.9|34706.9|34793.6|34652.6|315
1625081400000|2021-06-30 19:30:00|34848|34707|34880.3|34739.3|34897.2|34756.2|34847.4|34706.4|560
1625081700000|2021-06-30 19:35:00|34880.1|34739.1|34839.7|34698.7|34888.1|34747.1|34838|34697|436
1625082000000|2021-06-30 19:40:00|34842.4|34701.4|34904.3|34763.3|34911.1|34770.1|34838.4|34697.4|430
1625082300000|2021-06-30 19:45:00|34906.5|34765.5|34839.6|34698.6|34914.8|34773.8|34838.1|34697.1|602
1625082600000|2021-06-30 19:50:00|34840.3|34699.3|34820.1|34679.1|34840.3|34699.3|34810.1|34669.1|438
1625082900000|2021-06-30 19:55:00|34819.2|34678.2|34827.9|34686.9|34830.2|34689.2|34797.1|34656.1|432
1625083200000|2021-06-30 20:00:00|34831.5|34690.5|35016.7|34875.7|35017|34876|34824.9|34683.9|483
1625083500000|2021-06-30 20:05:00|35017|34876|35102.1|34961.1|35135.7|34994.7|34991.2|34850.2|621
1625083800000|2021-06-30 20:10:00|35106.9|34965.9|35041.4|34900.4|35106.9|34965.9|35027.9|34886.9|514
1625084100000|2021-06-30 20:15:00|35042.4|34901.4|34973.5|34832.5|35043.4|34902.4|34953.6|34812.6|494
1625084400000|2021-06-30 20:20:00|34975.3|34834.3|34935.4|34794.4|34978.5|34837.5|34913.3|34772.3|555
1625084700000|2021-06-30 20:25:00|34942|34801|35026.9|34885.9|35036.2|34895.2|34934|34793|596
1625085000000|2021-06-30 20:30:00|35026.1|34885.1|35008.6|34867.6|35050.6|34909.6|34960.8|34819.8|587
1625085300000|2021-06-30 20:35:00|35009.8|34868.8|35071.1|34930.1|35071.5|34930.5|35005.4|34864.4|513
1625085600000|2021-06-30 20:40:00|35072.1|34931.1|35075|34934|35150.5|35009.5|35030.5|34889.5|481
1625085900000|2021-06-30 20:45:00|35074.3|34933.3|34977.4|34836.4|35074.3|34933.3|34976.1|34835.1|445
1625086200000|2021-06-30 20:50:00|34977.3|34836.3|34623.1|34482.1|34987.9|34846.9|34517.7|34376.7|631
1625086500000|2021-06-30 20:55:00|34623.3|34482.3|34659.2|34518.2|34709.2|34568.2|34623.3|34482.3|521
1625086800000|2021-06-30 21:00:00|34658.9|34517.9|34761.2|34620.2|34793.4|34652.4|34658.9|34517.9|692
1625087100000|2021-06-30 21:05:00|34760.5|34619.5|34807.4|34666.4|34837.8|34696.8|34755.8|34614.8|536
1625087400000|2021-06-30 21:10:00|34808.4|34667.4|34878.2|34737.2|34882.5|34741.5|34805.5|34664.5|491
1625087700000|2021-06-30 21:15:00|34873.1|34732.1|34884.8|34743.8|34935.7|34794.7|34871.4|34730.4|465
1625088000000|2021-06-30 21:20:00|34884.7|34743.7|35008.3|34867.3|35063.7|34922.7|34883.1|34742.1|626
1625088300000|2021-06-30 21:25:00|35006.1|34865.1|34924|34783|35009.7|34868.7|34923.7|34782.7|430
1625088600000|2021-06-30 21:30:00|34924.6|34783.6|34999.1|34858.1|34999.1|34858.1|34924.4|34783.4|324
1625088900000|2021-06-30 21:35:00|34998.7|34857.7|35078.4|34937.4|35089.9|34948.9|34946.7|34805.7|538
1625089200000|2021-06-30 21:40:00|35079.9|34938.9|34998.8|34857.8|35084.1|34943.1|34954.7|34813.7|519
1625089500000|2021-06-30 21:45:00|34998.4|34857.4|34974.6|34833.6|35021.6|34880.6|34945.8|34804.8|690
1625089800000|2021-06-30 21:50:00|34975|34834|34817.4|34676.4|34978|34837|34797.3|34656.3|736
1625090100000|2021-06-30 21:55:00|34813.9|34672.9|34883.3|34742.3|34905.3|34764.3|34812.9|34671.9|733
1625090400000|2021-06-30 22:00:00|34883.2|34742.2|34755.4|34614.4|34908.7|34767.7|34751.5|34610.5|706
1625090700000|2021-06-30 22:05:00|34753.4|34612.4|34755.5|34614.5|34822.9|34681.9|34753.4|34612.4|759
1625091000000|2021-06-30 22:10:00|34752.1|34611.1|34731.6|34590.6|34784.4|34643.4|34720.7|34579.7|722
1625091300000|2021-06-30 22:15:00|34731.3|34590.3|34759.7|34618.7|34804.7|34663.7|34725.1|34584.1|716
1625091600000|2021-06-30 22:20:00|34760|34619|34893.2|34752.2|34894.5|34753.5|34759.3|34618.3|691
1625091900000|2021-06-30 22:25:00|34891|34750|34874.2|34733.2|34906.3|34765.3|34865.3|34724.3|717
1625092200000|2021-06-30 22:30:00|34875.5|34734.5|34968.7|34827.7|35002.4|34861.4|34874.3|34733.3|726
1625092500000|2021-06-30 22:35:00|34970.7|34829.7|34925.6|34784.6|34970.7|34829.7|34881.8|34740.8|707
1625092800000|2021-06-30 22:40:00|34925.5|34784.5|34950.2|34809.2|34960.1|34819.1|34919.7|34778.7|715
1625093100000|2021-06-30 22:45:00|34946.7|34805.7|34947.7|34806.7|34974.8|34833.8|34911.9|34770.9|625
1625093400000|2021-06-30 22:50:00|34947.6|34806.6|34925.4|34784.4|34947.6|34806.6|34871.9|34730.9|597
1625093700000|2021-06-30 22:55:00|34922.4|34781.4|34960.5|34819.5|34960.8|34819.8|34854.6|34713.6|514
1625094000000|2021-06-30 23:00:00|34960.8|34819.8|35026.6|34885.6|35082.9|34941.9|34960.8|34819.8|710
1625094300000|2021-06-30 23:05:00|35025.8|34884.8|35115.5|34974.5|35135.1|34994.1|35025.7|34884.7|671
1625094600000|2021-06-30 23:10:00|35113.9|34972.9|35166.7|35025.7|35193.7|35052.7|35113.9|34972.9|717
1625094900000|2021-06-30 23:15:00|35162.6|35021.6|35114.7|34973.7|35171.2|35030.2|35104.3|34963.3|550
1625095200000|2021-06-30 23:20:00|35115.6|34974.6|35088.5|34947.5|35131.7|34990.7|35069.8|34928.8|486
1625095500000|2021-06-30 23:25:00|35088.1|34947.1|35083|34942|35105.9|34964.9|35069.4|34928.4|558
1625095800000|2021-06-30 23:30:00|35082.7|34941.7|35159.6|35018.6|35183.2|35042.2|35057.8|34916.8|675
1625096100000|2021-06-30 23:35:00|35160.5|35019.5|35127.4|34986.4|35174.2|35033.2|35070.9|34929.9|561
1625096400000|2021-06-30 23:40:00|35126.9|34985.9|35169.7|35028.7|35182.7|35041.7|35100.5|34959.5|642
1625096700000|2021-06-30 23:45:00|35175.5|35034.5|35212.1|35071.1|35281.9|35140.9|35172|35031|579
1625097000000|2021-06-30 23:50:00|35212|35071|35136.7|34995.7|35212.3|35071.3|35125.4|34984.4|523
1625097300000|2021-06-30 23:55:00|35139.3|34998.3|35121.5|34980.5|35147.6|35006.6|35087.2|34946.2|610
1625097600000|2021-07-01 00:00:00|35120|34979|35053.2|34912.2|35134|34993|35011.8|34870.8|647
1625097900000|2021-07-01 00:05:00|35052.7|34911.7|34932.1|34791.1|35052.7|34911.7|34931|34790|667
1625098200000|2021-07-01 00:10:00|34929.9|34788.9|34905.6|34764.6|34958.2|34817.2|34873.5|34732.5|646
1625098500000|2021-07-01 00:15:00|34907.9|34766.9|34894|34753|34947.6|34806.6|34827.9|34686.9|649
1625098800000|2021-07-01 00:20:00|34893.9|34752.9|34873.7|34732.7|34948.4|34807.4|34849.1|34708.1|543
1625099100000|2021-07-01 00:25:00|34871.6|34730.6|34876.4|34735.4|34877.2|34736.2|34795.2|34654.2|648
1625099400000|2021-07-01 00:30:00|34875.1|34734.1|34908.7|34767.7|34910.1|34769.1|34860.1|34719.1|568
1625099700000|2021-07-01 00:35:00|34907.8|34766.8|34882.3|34741.3|34907.8|34766.8|34860.9|34719.9|640
1625100000000|2021-07-01 00:40:00|34882.4|34741.4|34847.3|34706.3|34895.9|34754.9|34829.9|34688.9|524
1625100300000|2021-07-01 00:45:00|34847.1|34706.1|34901.4|34760.4|34907.8|34766.8|34846.2|34705.2|499
1625100600000|2021-07-01 00:50:00|34901.3|34760.3|34882.3|34741.3|34926.4|34785.4|34875.4|34734.4|541
1625100900000|2021-07-01 00:55:00|34882.9|34741.9|34816.9|34675.9|34913.5|34772.5|34812.4|34671.4|563
1625101200000|2021-07-01 01:00:00|34819.3|34678.3|34843.5|34702.5|34868.4|34727.4|34800.4|34659.4|462
1625101500000|2021-07-01 01:05:00|34843.9|34702.9|34883.9|34742.9|34901|34760|34842.5|34701.5|494
1625101800000|2021-07-01 01:10:00|34885.5|34744.5|34897.1|34756.1|34907.8|34766.8|34852.3|34711.3|527
1625102100000|2021-07-01 01:15:00|34896.8|34755.8|34943.3|34802.3|34949.3|34808.3|34870.4|34729.4|495
1625102400000|2021-07-01 01:20:00|34941.3|34800.3|34985.4|34844.4|34999.1|34858.1|34939.8|34798.8|410
1625102700000|2021-07-01 01:25:00|34995.4|34854.4|34962.2|34821.2|35016.5|34875.5|34951.4|34810.4|439
1625103000000|2021-07-01 01:30:00|34962.5|34821.5|35046.6|34905.6|35055.1|34914.1|34914.2|34773.2|583
1625103300000|2021-07-01 01:35:00|35046.7|34905.7|34994.2|34853.2|35048.1|34907.1|34980.9|34839.9|582
1625103600000|2021-07-01 01:40:00|34993.1|34852.1|34996.7|34855.7|35002.8|34861.8|34955|34814|554
1625103900000|2021-07-01 01:45:00|34996.9|34855.9|35040.1|34899.1|35050.6|34909.6|34980.9|34839.9|532
1625104200000|2021-07-01 01:50:00|35038.1|34897.1|35058|34917|35059.8|34918.8|35037.5|34896.5|384
1625104500000|2021-07-01 01:55:00|35057.9|34916.9|35021.2|34880.2|35092.9|34951.9|35019.3|34878.3|486
1625104800000|2021-07-01 02:00:00|35021.3|34880.3|34903.8|34762.8|35045.4|34904.4|34903.8|34762.8|444
1625105100000|2021-07-01 02:05:00|34900.3|34759.3|34851.3|34710.3|34905.6|34764.6|34847.9|34706.9|656
1625105400000|2021-07-01 02:10:00|34851.4|34710.4|34667.5|34526.5|34864.6|34723.6|34614.4|34473.4|689
1625105700000|2021-07-01 02:15:00|34667.8|34526.8|34593.7|34452.7|34676.6|34535.6|34549.3|34408.3|708
1625106000000|2021-07-01 02:20:00|34593.5|34452.5|34547.5|34406.5|34637|34496|34528.3|34387.3|666
1625106300000|2021-07-01 02:25:00|34545.9|34404.9|34568.6|34427.6|34597.3|34456.3|34538.7|34397.7|672
1625106600000|2021-07-01 02:30:00|34569.1|34428.1|34401.7|34260.7|34570.5|34429.5|34343|34202|670
1625106900000|2021-07-01 02:35:00|34404.7|34263.7|34440.5|34299.5|34481.1|34340.1|34396.3|34255.3|654
1625107200000|2021-07-01 02:40:00|34440.1|34299.1|34398|34257|34446.3|34305.3|34309.9|34168.9|662
1625107500000|2021-07-01 02:45:00|34397.4|34256.4|34376.7|34235.7|34431.3|34290.3|34348.8|34207.8|619
1625107800000|2021-07-01 02:50:00|34379.1|34238.1|34419.3|34278.3|34430.4|34289.4|34357.7|34216.7|663
1625108100000|2021-07-01 02:55:00|34418.2|34277.2|34388.9|34247.9|34434.9|34293.9|34381.8|34240.8|644
1625108400000|2021-07-01 03:00:00|34388.7|34247.7|34419|34278|34446.9|34305.9|34386.8|34245.8|583
1625108700000|2021-07-01 03:05:00|34420|34279|34438.4|34297.4|34440.7|34299.7|34406.2|34265.2|495
1625109000000|2021-07-01 03:10:00|34431.8|34290.8|34308.9|34167.9|34478.9|34337.9|34229.2|34088.2|672
1625109300000|2021-07-01 03:15:00|34309.7|34168.7|34407.8|34266.8|34409.8|34268.8|34306.9|34165.9|655
1625109600000|2021-07-01 03:20:00|34404.1|34263.1|34350|34209|34416.2|34275.2|34329.5|34188.5|531
1625109900000|2021-07-01 03:25:00|34350.8|34209.8|34311.9|34170.9|34381.4|34240.4|34311.3|34170.3|564
1625110200000|2021-07-01 03:30:00|34312|34171|34367.2|34226.2|34373.7|34232.7|34254.7|34113.7|632
1625110500000|2021-07-01 03:35:00|34367.6|34226.6|34362.2|34221.2|34403.1|34262.1|34341.7|34200.7|596
1625110800000|2021-07-01 03:40:00|34362.4|34221.4|34327.5|34186.5|34374.6|34233.6|34326.8|34185.8|594
1625111100000|2021-07-01 03:45:00|34327.6|34186.6|34291.1|34150.1|34342.4|34201.4|34252.9|34111.9|642
1625111400000|2021-07-01 03:50:00|34290.9|34149.9|34255.3|34114.3|34329.5|34188.5|34249.3|34108.3|516
1625111700000|2021-07-01 03:55:00|34253.9|34112.9|34206.5|34065.5|34285.8|34144.8|34206.5|34065.5|580
1625112000000|2021-07-01 04:00:00|34200.8|34059.8|34157.5|34016.5|34243.4|34102.4|34155.7|34014.7|523
1625112300000|2021-07-01 04:05:00|34155.4|34014.4|34256.1|34115.1|34307.4|34166.4|34146.2|34005.2|625
1625112600000|2021-07-01 04:10:00|34256.4|34115.4|34275.1|34134.1|34294.6|34153.6|34234.4|34093.4|559
1625112900000|2021-07-01 04:15:00|34276.3|34135.3|34345.5|34204.5|34380.9|34239.9|34263.6|34122.6|568
1625113200000|2021-07-01 04:20:00|34345.9|34204.9|34334|34193|34354.6|34213.6|34322.2|34181.2|493
1625113500000|2021-07-01 04:25:00|34334.1|34193.1|34270|34129|34338.5|34197.5|34222.5|34081.5|617
1625113800000|2021-07-01 04:30:00|34269|34128|34248.4|34107.4|34290.2|34149.2|34206|34065|644
1625114100000|2021-07-01 04:35:00|34249|34108|34314.9|34173.9|34316.2|34175.2|34245.7|34104.7|572
1625114400000|2021-07-01 04:40:00|34316.3|34175.3|34306.9|34165.9|34338.2|34197.2|34293.5|34152.5|484
1625114700000|2021-07-01 04:45:00|34295.9|34154.9|34338.6|34197.6|34359.4|34218.4|34295.9|34154.9|547
1625115000000|2021-07-01 04:50:00|34338.8|34197.8|34368.8|34227.8|34380.1|34239.1|34320.5|34179.5|471
1625115300000|2021-07-01 04:55:00|34368.2|34227.2|34403.3|34262.3|34407.8|34266.8|34353.5|34212.5|509
1625115600000|2021-07-01 05:00:00|34403.7|34262.7|34367.9|34226.9|34409.1|34268.1|34345.8|34204.8|561
1625115900000|2021-07-01 05:05:00|34369.1|34228.1|34333.1|34192.1|34375.9|34234.9|34333|34192|382
1625116200000|2021-07-01 05:10:00|34333.2|34192.2|34377.4|34236.4|34397.8|34256.8|34320.3|34179.3|487
1625116500000|2021-07-01 05:15:00|34377.5|34236.5|34305.2|34164.2|34385.2|34244.2|34302.5|34161.5|470
1625116800000|2021-07-01 05:20:00|34302.5|34161.5|34298.7|34157.7|34343|34202|34261.8|34120.8|501
1625117100000|2021-07-01 05:25:00|34298.8|34157.8|34315.5|34174.5|34357.1|34216.1|34294.2|34153.2|543
1625117400000|2021-07-01 05:30:00|34314.2|34173.2|34358.5|34217.5|34363.2|34222.2|34304|34163|550
1625117700000|2021-07-01 05:35:00|34359.3|34218.3|34349.6|34208.6|34370.1|34229.1|34339|34198|403
1625118000000|2021-07-01 05:40:00|34349.1|34208.1|34355.2|34214.2|34358.7|34217.7|34303.6|34162.6|466
1625118300000|2021-07-01 05:45:00|34356.5|34215.5|34392.4|34251.4|34405.5|34264.5|34355|34214|416
1625118600000|2021-07-01 05:50:00|34389.9|34248.9|34461.6|34320.6|34482|34341|34384.1|34243.1|486
1625118900000|2021-07-01 05:55:00|34462|34321|34407.5|34266.5|34465.6|34324.6|34404.4|34263.4|541
1625119200000|2021-07-01 06:00:00|34407.6|34266.6|34502.3|34361.3|34508.7|34367.7|34395.8|34254.8|496
1625119500000|2021-07-01 06:05:00|34504|34363|34501.7|34360.7|34529.9|34388.9|34484.2|34343.2|553
1625119800000|2021-07-01 06:10:00|34501.4|34360.4|34454.6|34313.6|34501.7|34360.7|34446.6|34305.6|479
1625120100000|2021-07-01 06:15:00|34454.8|34313.8|34400.5|34259.5|34459|34318|34400.4|34259.4|431
1625120400000|2021-07-01 06:20:00|34398.9|34257.9|34370.4|34229.4|34398.9|34257.9|34335.9|34194.9|495
1625120700000|2021-07-01 06:25:00|34374.4|34233.4|34258.9|34117.9|34375.6|34234.6|34252|34111|605
1625121000000|2021-07-01 06:30:00|34257.9|34116.9|34320.9|34179.9|34330.3|34189.3|34257.1|34116.1|619
1625121300000|2021-07-01 06:35:00|34320.4|34179.4|34219.1|34078.1|34347.1|34206.1|34211.9|34070.9|596
1625121600000|2021-07-01 06:40:00|34217.8|34076.8|34220.6|34079.6|34259.9|34118.9|34217.1|34076.1|502
1625121900000|2021-07-01 06:45:00|34219.2|34078.2|33647.9|33506.9|34219.2|34078.2|33647.2|33506.2|756
1625122200000|2021-07-01 06:50:00|33646.9|33505.9|33729.5|33588.5|33783|33642|33622.2|33481.2|733
1625122500000|2021-07-01 06:55:00|33730.7|33589.7|33593.3|33452.3|33737.7|33596.7|33531.6|33390.6|692
1625122800000|2021-07-01 07:00:00|33591.3|33450.3|33647|33506|33676.1|33535.1|33550.8|33409.8|676
1625123100000|2021-07-01 07:05:00|33648.3|33507.3|33571.1|33430.1|33650.2|33509.2|33569.3|33428.3|655
1625123400000|2021-07-01 07:10:00|33573.4|33432.4|33573.1|33432.1|33575|33434|33410.4|33269.4|743
1625123700000|2021-07-01 07:15:00|33572.5|33431.5|33570.2|33429.2|33627.4|33486.4|33522.6|33381.6|709
1625124000000|2021-07-01 07:20:00|33566.7|33425.7|33649|33508|33654|33513|33566.7|33425.7|468
1625124300000|2021-07-01 07:25:00|33647.5|33506.5|33599|33458|33649|33508|33547.5|33406.5|699
1625124600000|2021-07-01 07:30:00|33598.3|33457.3|33591.3|33450.3|33605.4|33464.4|33529.3|33388.3|645
1625124900000|2021-07-01 07:35:00|33589.7|33448.7|33694.1|33553.1|33714.1|33573.1|33589.7|33448.7|674
1625125200000|2021-07-01 07:40:00|33693.9|33552.9|33657.4|33516.4|33697.6|33556.6|33638.5|33497.5|614
1625125500000|2021-07-01 07:45:00|33661.2|33520.2|33547.2|33406.2|33672|33531|33547.2|33406.2|626
1625125800000|2021-07-01 07:50:00|33546|33405|33545.1|33404.1|33599.6|33458.6|33490.5|33349.5|724
1625126100000|2021-07-01 07:55:00|33545.3|33404.3|33427|33286|33583.5|33442.5|33420.1|33279.1|681
1625126400000|2021-07-01 08:00:00|33431.4|33290.4|33545.9|33404.9|33555.7|33414.7|33289.7|33148.7|763
1625126700000|2021-07-01 08:05:00|33546.1|33405.1|33550.5|33409.5|33583.1|33442.1|33505|33364|749
1625127000000|2021-07-01 08:10:00|33549.7|33408.7|33534.2|33393.2|33584.3|33443.3|33522.5|33381.5|688
1625127300000|2021-07-01 08:15:00|33534.7|33393.7|33531.1|33390.1|33579.3|33438.3|33509.9|33368.9|721
1625127600000|2021-07-01 08:20:00|33531.3|33390.3|33587|33446|33596.7|33455.7|33513.8|33372.8|672
1625127900000|2021-07-01 08:25:00|33587.3|33446.3|33562.9|33421.9|33612.8|33471.8|33544.2|33403.2|601
1625128200000|2021-07-01 08:30:00|33564.2|33423.2|33423.1|33282.1|33564.2|33423.2|33397.2|33256.2|709
1625128500000|2021-07-01 08:35:00|33421.2|33280.2|33435.9|33294.9|33464.8|33323.8|33403.2|33262.2|536
1625128800000|2021-07-01 08:40:00|33435.1|33294.1|33506.6|33365.6|33526.3|33385.3|33427.2|33286.2|669
1625129100000|2021-07-01 08:45:00|33506.8|33365.8|33407.9|33266.9|33518.8|33377.8|33405.1|33264.1|642
1625129400000|2021-07-01 08:50:00|33408|33267|33461.3|33320.3|33509.2|33368.2|33385.2|33244.2|567
1625129700000|2021-07-01 08:55:00|33456.9|33315.9|33535.4|33394.4|33557.2|33416.2|33454.5|33313.5|541
1625130000000|2021-07-01 09:00:00|33535|33394|33569.2|33428.2|33569.4|33428.4|33500.9|33359.9|449
1625130300000|2021-07-01 09:05:00|33569.5|33428.5|33552.5|33411.5|33587.4|33446.4|33551.3|33410.3|488
1625130600000|2021-07-01 09:10:00|33549.9|33408.9|33506.9|33365.9|33605.5|33464.5|33500.1|33359.1|571
1625130900000|2021-07-01 09:15:00|33507.6|33366.6|33421.9|33280.9|33507.9|33366.9|33413.8|33272.8|608
1625131200000|2021-07-01 09:20:00|33427.1|33286.1|33361.3|33220.3|33448|33307|33330.1|33189.1|478
1625131500000|2021-07-01 09:25:00|33361.4|33220.4|33461.4|33320.4|33470.9|33329.9|33361.4|33220.4|733
1625131800000|2021-07-01 09:30:00|33461.7|33320.7|33505|33364|33515.9|33374.9|33405.9|33264.9|683
1625132100000|2021-07-01 09:35:00|33505.1|33364.1|33433.5|33292.5|33510.5|33369.5|33429.6|33288.6|617
1625132400000|2021-07-01 09:40:00|33434.5|33293.5|33345.1|33204.1|33434.5|33293.5|33328.7|33187.7|520
1625132700000|2021-07-01 09:45:00|33344.1|33203.1|33274.3|33133.3|33346|33205|33192.6|33051.6|635
1625133000000|2021-07-01 09:50:00|33273.9|33132.9|33387.9|33246.9|33399.1|33258.1|33272.4|33131.4|708
1625133300000|2021-07-01 09:55:00|33387.8|33246.8|33341.7|33200.7|33392.2|33251.2|33298.6|33157.6|684
1625133600000|2021-07-01 10:00:00|33343.3|33202.3|33401.2|33260.2|33423.2|33282.2|33316.6|33175.6|616
1625133900000|2021-07-01 10:05:00|33402.8|33261.8|33386|33245|33458|33317|33381.3|33240.3|561
1625134200000|2021-07-01 10:10:00|33386.2|33245.2|33309|33168|33405.5|33264.5|33238.2|33097.2|631
1625134500000|2021-07-01 10:15:00|33307.4|33166.4|33307.5|33166.5|33363.3|33222.3|33256.4|33115.4|490
1625134800000|2021-07-01 10:20:00|33307.9|33166.9|33125.8|32984.8|33308|33167|33125.8|32984.8|495
1625135100000|2021-07-01 10:25:00|33121|32980|33214.9|33073.9|33232.7|33091.7|33101.4|32960.4|660
1625135400000|2021-07-01 10:30:00|33215.3|33074.3|33300.7|33159.7|33300.7|33159.7|33194.4|33053.4|618
1625135700000|2021-07-01 10:35:00|33301.6|33160.6|33328.5|33187.5|33363.6|33222.6|33300|33159|605
1625136000000|2021-07-01 10:40:00|33328.7|33187.7|33397|33256|33409.1|33268.1|33303.1|33162.1|498
1625136300000|2021-07-01 10:45:00|33397.8|33256.8|33400.2|33259.2|33421.3|33280.3|33373.8|33232.8|473
1625136600000|2021-07-01 10:50:00|33400.4|33259.4|33324.9|33183.9|33400.4|33259.4|33319.8|33178.8|462
1625136900000|2021-07-01 10:55:00|33325.5|33184.5|33260.8|33119.8|33325.5|33184.5|33253.6|33112.6|514
1625137200000|2021-07-01 11:00:00|33259|33118|33380.9|33239.9|33392|33251|33239.8|33098.8|560
1625137500000|2021-07-01 11:05:00|33381.4|33240.4|33402.3|33261.3|33410.5|33269.5|33347.1|33206.1|535
1625137800000|2021-07-01 11:10:00|33403.3|33262.3|33545.3|33404.3|33572.8|33431.8|33402.8|33261.8|584
1625138100000|2021-07-01 11:15:00|33540.8|33399.8|33563|33422|33613.3|33472.3|33528.3|33387.3|638
1625138400000|2021-07-01 11:20:00|33562.5|33421.5|33547.8|33406.8|33562.5|33421.5|33495.8|33354.8|510
1625138700000|2021-07-01 11:25:00|33549.9|33408.9|33603.7|33462.7|33613.7|33472.7|33470.1|33329.1|495
1625139000000|2021-07-01 11:30:00|33603.8|33462.8|33637.9|33496.9|33643.6|33502.6|33545.1|33404.1|459
1625139300000|2021-07-01 11:35:00|33638.6|33497.6|33604|33463|33644.7|33503.7|33593.9|33452.9|382
1625139600000|2021-07-01 11:40:00|33604.8|33463.8|33602.9|33461.9|33605.7|33464.7|33579.4|33438.4|394
1625139900000|2021-07-01 11:45:00|33603.3|33462.3|33633.7|33492.7|33718|33577|33600.1|33459.1|476
1625140200000|2021-07-01 11:50:00|33633.6|33492.6|33719.9|33578.9|33755.3|33614.3|33597.2|33456.2|612
1625140500000|2021-07-01 11:55:00|33719.6|33578.6|33793.6|33652.6|33814.3|33673.3|33690.8|33549.8|490
1625140800000|2021-07-01 12:00:00|33792|33651|33724.7|33583.7|33794|33653|33689.8|33548.8|699
1625141100000|2021-07-01 12:05:00|33717.9|33576.9|33658.9|33517.9|33727.3|33586.3|33602.8|33461.8|438
1625141400000|2021-07-01 12:10:00|33656.8|33515.8|33558.4|33417.4|33660.5|33519.5|33545.2|33404.2|368
1625141700000|2021-07-01 12:15:00|33555.9|33414.9|33587.2|33446.2|33588.7|33447.7|33523.3|33382.3|592
1625142000000|2021-07-01 12:20:00|33589.1|33448.1|33600.6|33459.6|33652.5|33511.5|33570.8|33429.8|496
1625142300000|2021-07-01 12:25:00|33603.2|33462.2|33650.8|33509.8|33650.8|33509.8|33601.8|33460.8|494
1625142600000|2021-07-01 12:30:00|33651.9|33510.9|33723.1|33582.1|33751.6|33610.6|33648.8|33507.8|541
1625142900000|2021-07-01 12:35:00|33724|33583|33881.7|33740.7|33888.5|33747.5|33696.2|33555.2|612
1625143200000|2021-07-01 12:40:00|33880.9|33739.9|33836.7|33695.7|33907.5|33766.5|33801.8|33660.8|579
1625143500000|2021-07-01 12:45:00|33839.4|33698.4|33778|33637|33839.4|33698.4|33749.4|33608.4|585
1625143800000|2021-07-01 12:50:00|33777.1|33636.1|33758.6|33617.6|33779.2|33638.2|33733.9|33592.9|667
1625144100000|2021-07-01 12:55:00|33756.7|33615.7|33728.2|33587.2|33837.2|33696.2|33704.5|33563.5|684
1625144400000|2021-07-01 13:00:00|33729.4|33588.4|33664.9|33523.9|33761.8|33620.8|33645.4|33504.4|712
1625144700000|2021-07-01 13:05:00|33664.8|33523.8|33688.4|33547.4|33714.8|33573.8|33663.8|33522.8|626
1625145000000|2021-07-01 13:10:00|33688.6|33547.6|33770.8|33629.8|33789.5|33648.5|33688.6|33547.6|571
1625145300000|2021-07-01 13:15:00|33771.8|33630.8|33824.1|33683.1|33825.3|33684.3|33734.4|33593.4|608
1625145600000|2021-07-01 13:20:00|33823.5|33682.5|33831.1|33690.1|33840.2|33699.2|33806.3|33665.3|557
1625145900000|2021-07-01 13:25:00|33826.8|33685.8|33763.9|33622.9|33827.5|33686.5|33762.1|33621.1|551
1625146200000|2021-07-01 13:30:00|33766.6|33625.6|33862|33721|33864.2|33723.2|33766.6|33625.6|584
1625146500000|2021-07-01 13:35:00|33861.8|33720.8|33664.7|33523.7|33865.9|33724.9|33659.7|33518.7|685
1625146800000|2021-07-01 13:40:00|33667.6|33526.6|33670.8|33529.8|33710.2|33569.2|33651.8|33510.8|600
1625147100000|2021-07-01 13:45:00|33671.7|33530.7|33600.3|33459.3|33711.7|33570.7|33599.1|33458.1|649
1625147400000|2021-07-01 13:50:00|33601.3|33460.3|33645.9|33504.9|33672.8|33531.8|33595.3|33454.3|589
1625147700000|2021-07-01 13:55:00|33646.9|33505.9|33483.4|33342.4|33666.6|33525.6|33483.4|33342.4|717
1625148000000|2021-07-01 14:00:00|33484.4|33343.4|33563.6|33422.6|33597.8|33456.8|33470.3|33329.3|602
1625148300000|2021-07-01 14:05:00|33563.2|33422.2|33651|33510|33673|33532|33534.3|33393.3|657
1625148600000|2021-07-01 14:10:00|33650.7|33509.7|33639.3|33498.3|33678.6|33537.6|33577.3|33436.3|587
1625148900000|2021-07-01 14:15:00|33638.6|33497.6|33328|33187|33654.5|33513.5|33303.4|33162.4|660
1625149200000|2021-07-01 14:20:00|33326.3|33185.3|33372.4|33231.4|33389.4|33248.4|33323.8|33182.8|605
1625149500000|2021-07-01 14:25:00|33372.9|33231.9|33266.5|33125.5|33407.1|33266.1|33244.8|33103.8|660
1625149800000|2021-07-01 14:30:00|33267.5|33126.5|33171.2|33030.2|33267.5|33126.5|33131.9|32990.9|777
1625150100000|2021-07-01 14:35:00|33170.8|33029.8|33186|33045|33218.7|33077.7|33169.8|33028.8|655
1625150400000|2021-07-01 14:40:00|33186.2|33045.2|33192.9|33051.9|33241.2|33100.2|33162.2|33021.2|653
1625150700000|2021-07-01 14:45:00|33192.8|33051.8|33235.6|33094.6|33302.8|33161.8|33176|33035|626
1625151000000|2021-07-01 14:50:00|33236.4|33095.4|33238.7|33097.7|33239.5|33098.5|33181.6|33040.6|677
1625151300000|2021-07-01 14:55:00|33239.3|33098.3|33278.3|33137.3|33279.2|33138.2|33227|33086|704
1625151600000|2021-07-01 15:00:00|33277.7|33136.7|33699.8|33558.8|33732.4|33591.4|33232.7|33091.7|759
1625151900000|2021-07-01 15:05:00|33701|33560|33613.5|33472.5|33702.6|33561.6|33548.1|33407.1|626
1625152200000|2021-07-01 15:10:00|33611.8|33470.8|33541.2|33400.2|33615.7|33474.7|33503.4|33362.4|691
1625152500000|2021-07-01 15:15:00|33541.6|33400.6|33510.9|33369.9|33568.3|33427.3|33486.3|33345.3|693
1625152800000|2021-07-01 15:20:00|33510.7|33369.7|33535.6|33394.6|33536|33395|33492.8|33351.8|585
1625153100000|2021-07-01 15:25:00|33535|33394|33653.4|33512.4|33707.4|33566.4|33531.1|33390.1|646
1625153400000|2021-07-01 15:30:00|33654.8|33513.8|33473.6|33332.6|33654.8|33513.8|33454.4|33313.4|628
1625153700000|2021-07-01 15:35:00|33473.9|33332.9|33535.3|33394.3|33540.7|33399.7|33455.3|33314.3|691
1625154000000|2021-07-01 15:40:00|33535.6|33394.6|33573.4|33432.4|33607.4|33466.4|33519.8|33378.8|607
1625154300000|2021-07-01 15:45:00|33572.1|33431.1|33556.5|33415.5|33573.3|33432.3|33479.8|33338.8|674
1625154600000|2021-07-01 15:50:00|33556.6|33415.6|33570.2|33429.2|33581.4|33440.4|33505.3|33364.3|616
1625154900000|2021-07-01 15:55:00|33574.3|33433.3|33516.6|33375.6|33578.5|33437.5|33515.4|33374.4|503
1625155200000|2021-07-01 16:00:00|33514.1|33373.1|33361.3|33220.3|33604.3|33463.3|33359|33218|781
1625155500000|2021-07-01 16:05:00|33362.2|33221.2|33276.5|33135.5|33401.3|33260.3|33261.3|33120.3|718
1625155800000|2021-07-01 16:10:00|33280.2|33139.2|33309.1|33168.1|33321.5|33180.5|33273.1|33132.1|632
1625156100000|2021-07-01 16:15:00|33310.6|33169.6|33352.8|33211.8|33400.3|33259.3|33276.1|33135.1|663
1625156400000|2021-07-01 16:20:00|33352.3|33211.3|33394.7|33253.7|33427.2|33286.2|33348.8|33207.8|646
1625156700000|2021-07-01 16:25:00|33394.4|33253.4|33374.5|33233.5|33404.7|33263.7|33350.2|33209.2|639
1625157000000|2021-07-01 16:30:00|33373.7|33232.7|33482.5|33341.5|33515.2|33374.2|33367.9|33226.9|607
1625157300000|2021-07-01 16:35:00|33477.4|33336.4|33473.6|33332.6|33477.4|33336.4|33447|33306|575
1625157600000|2021-07-01 16:40:00|33470.3|33329.3|33473.7|33332.7|33474.4|33333.4|33407.8|33266.8|568
1625157900000|2021-07-01 16:45:00|33474.7|33333.7|33276.3|33135.3|33480|33339|33229.6|33088.6|684
1625158200000|2021-07-01 16:50:00|33278.1|33137.1|33319.6|33178.6|33323.5|33182.5|33259.8|33118.8|617
1625158500000|2021-07-01 16:55:00|33322.4|33181.4|33231.2|33090.2|33351.7|33210.7|33222.4|33081.4|612
1625158800000|2021-07-01 17:00:00|33230.9|33089.9|33323.9|33182.9|33352.9|33211.9|33187.8|33046.8|682
1625159100000|2021-07-01 17:05:00|33325|33184|33369.2|33228.2|33400.1|33259.1|33323.6|33182.6|662
1625159400000|2021-07-01 17:10:00|33369.5|33228.5|33303.7|33162.7|33383.3|33242.3|33280.4|33139.4|613
1625159700000|2021-07-01 17:15:00|33303.4|33162.4|33355.8|33214.8|33360.8|33219.8|33303.3|33162.3|468
1625160000000|2021-07-01 17:20:00|33356|33215|33353.9|33212.9|33424.7|33283.7|33327.2|33186.2|639
1625160300000|2021-07-01 17:25:00|33354.7|33213.7|33279.4|33138.4|33355.8|33214.8|33237.1|33096.1|674
1625160600000|2021-07-01 17:30:00|33284.2|33143.2|33524.7|33383.7|33590.3|33449.3|33249.6|33108.6|761
1625160900000|2021-07-01 17:35:00|33524.6|33383.6|33464.8|33323.8|33544|33403|33461.7|33320.7|546
1625161200000|2021-07-01 17:40:00|33465.1|33324.1|33495.6|33354.6|33515.3|33374.3|33463.9|33322.9|533
1625161500000|2021-07-01 17:45:00|33496.4|33355.4|33554|33413|33584.7|33443.7|33478.8|33337.8|444
1625161800000|2021-07-01 17:50:00|33553.6|33412.6|33609.3|33468.3|33622.1|33481.1|33541|33400|519
1625162100000|2021-07-01 17:55:00|33610.2|33469.2|33572.2|33431.2|33620.2|33479.2|33558.3|33417.3|546
1625162400000|2021-07-01 18:00:00|33570.5|33429.5|33556.4|33415.4|33608.5|33467.5|33509.4|33368.4|575
1625162700000|2021-07-01 18:05:00|33556.9|33415.9|33674.7|33533.7|33682.7|33541.7|33543.4|33402.4|577
1625163000000|2021-07-01 18:10:00|33674.2|33533.2|33630.1|33489.1|33675.9|33534.9|33589.1|33448.1|581
1625163300000|2021-07-01 18:15:00|33629|33488|33621.3|33480.3|33645.5|33504.5|33596.3|33455.3|583
1625163600000|2021-07-01 18:20:00|33620.6|33479.6|33603|33462|33658.8|33517.8|33576.6|33435.6|617
1625163900000|2021-07-01 18:25:00|33603.4|33462.4|33599.5|33458.5|33617.3|33476.3|33583.1|33442.1|639
1625164200000|2021-07-01 18:30:00|33605|33464|33589.1|33448.1|33617.3|33476.3|33575.5|33434.5|427
1625164500000|2021-07-01 18:35:00|33588.9|33447.9|33611.4|33470.4|33619.3|33478.3|33573.8|33432.8|297
1625164800000|2021-07-01 18:40:00|33611.3|33470.3|33645.7|33504.7|33665.2|33524.2|33611.3|33470.3|366
1625165100000|2021-07-01 18:45:00|33646.4|33505.4|33715.2|33574.2|33717.9|33576.9|33620.4|33479.4|321
1625165400000|2021-07-01 18:50:00|33717.9|33576.9|33550.3|33409.3|33726.4|33585.4|33540.3|33399.3|623
1625165700000|2021-07-01 18:55:00|33550.2|33409.2|33402.4|33261.4|33564.7|33423.7|33362.9|33221.9|664
1625166000000|2021-07-01 19:00:00|33402.3|33261.3|33356.1|33215.1|33434.1|33293.1|33322|33181|733
1625166300000|2021-07-01 19:05:00|33356.9|33215.9|33345.8|33204.8|33368.2|33227.2|33322.8|33181.8|586
1625166600000|2021-07-01 19:10:00|33346.1|33205.1|33251.8|33110.8|33355.4|33214.4|33251.7|33110.7|633
1625166900000|2021-07-01 19:15:00|33255.5|33114.5|33235|33094|33293|33152|33192.4|33051.4|732
1625167200000|2021-07-01 19:20:00|33235.8|33094.8|32973.9|32832.9|33255.1|33114.1|32935.4|32794.4|678
1625167500000|2021-07-01 19:25:00|32977.4|32836.4|33049|32908|33103|32962|32977|32836|736
1625167800000|2021-07-01 19:30:00|33049.1|32908.1|33026.2|32885.2|33103.6|32962.6|33014.5|32873.5|690
1625168100000|2021-07-01 19:35:00|33026.3|32885.3|32984.8|32843.8|33066.1|32925.1|32825.7|32684.7|781
1625168400000|2021-07-01 19:40:00|32988.6|32847.6|32968.9|32827.9|33022.2|32881.2|32952.1|32811.1|711
1625168700000|2021-07-01 19:45:00|32969.9|32828.9|32992.4|32851.4|33024.6|32883.6|32956|32815|756
1625169000000|2021-07-01 19:50:00|32991.1|32850.1|33041.2|32900.2|33071.2|32930.2|32984.2|32843.2|685
1625169300000|2021-07-01 19:55:00|33044.4|32903.4|33165.8|33024.8|33199.3|33058.3|33044.4|32903.4|704
1625169600000|2021-07-01 20:00:00|33166|33025|33334.4|33193.4|33338.4|33197.4|33166|33025|731
1625169900000|2021-07-01 20:05:00|33334|33193|33266.9|33125.9|33381.6|33240.6|33266.6|33125.6|675
1625170200000|2021-07-01 20:10:00|33268.2|33127.2|33289.2|33148.2|33341.8|33200.8|33268.2|33127.2|587
1625170500000|2021-07-01 20:15:00|33288.4|33147.4|33255.8|33114.8|33329.2|33188.2|33239.3|33098.3|708
1625170800000|2021-07-01 20:20:00|33259.5|33118.5|33344.7|33203.7|33347.9|33206.9|33256|33115|651
1625171100000|2021-07-01 20:25:00|33345.9|33204.9|33372.4|33231.4|33451.9|33310.9|33322.8|33181.8|574
1625171400000|2021-07-01 20:30:00|33371.6|33230.6|33505.8|33364.8|33511.2|33370.2|33367.2|33226.2|608
1625171700000|2021-07-01 20:35:00|33506.3|33365.3|33473.7|33332.7|33509.2|33368.2|33435.1|33294.1|515
1625172000000|2021-07-01 20:40:00|33475.8|33334.8|33479|33338|33500.7|33359.7|33470.9|33329.9|537
1625172300000|2021-07-01 20:45:00|33478.9|33337.9|33514.5|33373.5|33514.5|33373.5|33423.1|33282.1|488
1625172600000|2021-07-01 20:50:00|33514.1|33373.1|33442|33301|33524.4|33383.4|33442|33301|525
1625172900000|2021-07-01 20:55:00|33442.8|33301.8|33484|33343|33492.7|33351.7|33442.8|33301.8|474
1625173200000|2021-07-01 21:00:00|33483.6|33342.6|33549.8|33408.8|33605|33464|33477.4|33336.4|645
1625173500000|2021-07-01 21:05:00|33550.3|33409.3|33446.3|33305.3|33579.3|33438.3|33444.8|33303.8|520
1625173800000|2021-07-01 21:10:00|33445.3|33304.3|33336.8|33195.8|33475.1|33334.1|33334.5|33193.5|630
1625174100000|2021-07-01 21:15:00|33336.5|33195.5|33372.4|33231.4|33379.5|33238.5|33335.1|33194.1|579
1625174400000|2021-07-01 21:20:00|33373|33232|33644.5|33503.5|33650.8|33509.8|33373|33232|645
1625174700000|2021-07-01 21:25:00|33644.6|33503.6|33569|33428|33689.4|33548.4|33562.8|33421.8|634
1625175000000|2021-07-01 21:30:00|33568.9|33427.9|33580.8|33439.8|33664.8|33523.8|33568.4|33427.4|612
1625175300000|2021-07-01 21:35:00|33579.5|33438.5|33500.3|33359.3|33587.7|33446.7|33489|33348|641
1625175600000|2021-07-01 21:40:00|33500.1|33359.1|33611.6|33470.6|33670.6|33529.6|33493|33352|643
1625175900000|2021-07-01 21:45:00|33611.4|33470.4|33524.6|33383.6|33617.6|33476.6|33505.8|33364.8|704
1625176200000|2021-07-01 21:50:00|33522.4|33381.4|33526.8|33385.8|33610.8|33469.8|33511.2|33370.2|732
1625176500000|2021-07-01 21:55:00|33525.7|33384.7|33585.4|33444.4|33589.1|33448.1|33518.5|33377.5|710
1625176800000|2021-07-01 22:00:00|33583.3|33442.3|33545.4|33404.4|33627.5|33486.5|33524|33383|687
1625177100000|2021-07-01 22:05:00|33542.4|33401.4|33602.4|33461.4|33626.2|33485.2|33532.2|33391.2|747
1625177400000|2021-07-01 22:10:00|33598|33457|33638.4|33497.4|33661.7|33520.7|33595.9|33454.9|710
1625177700000|2021-07-01 22:15:00|33638.1|33497.1|33681.6|33540.6|33692.3|33551.3|33594.1|33453.1|661
1625178000000|2021-07-01 22:20:00|33682|33541|33627.7|33486.7|33682.1|33541.1|33612.9|33471.9|625
1625178300000|2021-07-01 22:25:00|33625.8|33484.8|33584.7|33443.7|33625.8|33484.8|33570|33429|695
1625178600000|2021-07-01 22:30:00|33583.7|33442.7|33584.7|33443.7|33642.6|33501.6|33563.3|33422.3|696
1625178900000|2021-07-01 22:35:00|33584.9|33443.9|33621.5|33480.5|33624.3|33483.3|33578.3|33437.3|665
1625179200000|2021-07-01 22:40:00|33622.9|33481.9|33595.9|33454.9|33649.1|33508.1|33586|33445|628
1625179500000|2021-07-01 22:45:00|33594.4|33453.4|33663.7|33522.7|33672.9|33531.9|33583.1|33442.1|631
1625179800000|2021-07-01 22:50:00|33663.3|33522.3|33671.2|33530.2|33679|33538|33654.1|33513.1|651
1625180100000|2021-07-01 22:55:00|33671.1|33530.1|33631.5|33490.5|33714.5|33573.5|33620.5|33479.5|592
1625180400000|2021-07-01 23:00:00|33631.6|33490.6|33483.2|33342.2|33665.5|33524.5|33460.6|33319.6|591
1625180700000|2021-07-01 23:05:00|33486|33345|33511.7|33370.7|33518.4|33377.4|33481.2|33340.2|499
1625181000000|2021-07-01 23:10:00|33509.3|33368.3|33420.8|33279.8|33511.7|33370.7|33410|33269|733
1625181300000|2021-07-01 23:15:00|33420.5|33279.5|33418.2|33277.2|33448|33307|33367.6|33226.6|669
1625181600000|2021-07-01 23:20:00|33423.1|33282.1|33459.9|33318.9|33512.9|33371.9|33417.5|33276.5|648
1625181900000|2021-07-01 23:25:00|33459.7|33318.7|33545.7|33404.7|33561.2|33420.2|33455.6|33314.6|615
1625182200000|2021-07-01 23:30:00|33546|33405|33574.3|33433.3|33632.1|33491.1|33536.4|33395.4|647
1625182500000|2021-07-01 23:35:00|33573.9|33432.9|33578.9|33437.9|33599.8|33458.8|33570.9|33429.9|553
1625182800000|2021-07-01 23:40:00|33579|33438|33505.2|33364.2|33581|33440|33469.2|33328.2|668
1625183100000|2021-07-01 23:45:00|33505.8|33364.8|33670.8|33529.8|33678.5|33537.5|33505.7|33364.7|598
1625183400000|2021-07-01 23:50:00|33670.2|33529.2|33661.2|33520.2|33718|33577|33651.9|33510.9|608
1625183700000|2021-07-01 23:55:00|33661.4|33520.4|33586.5|33445.5|33666.4|33525.4|33559.4|33418.4|592
1625184000000|2021-07-02 00:00:00|33586.2|33445.2|33625.4|33484.4|33625.4|33484.4|33500.3|33359.3|702
1625184300000|2021-07-02 00:05:00|33625.3|33484.3|33868.4|33727.4|33901.9|33760.9|33624|33483|722
1625184600000|2021-07-02 00:10:00|33868.3|33727.3|33963.4|33822.4|34027.7|33886.7|33835.5|33694.5|742
1625184900000|2021-07-02 00:15:00|33962.3|33821.3|33908.9|33767.9|34003.7|33862.7|33896|33755|688
1625185200000|2021-07-02 00:20:00|33908.6|33767.6|33865.7|33724.7|33938.5|33797.5|33848.9|33707.9|606
1625185500000|2021-07-02 00:25:00|33865.5|33724.5|33834.6|33693.6|33905.1|33764.1|33830.4|33689.4|667
1625185800000|2021-07-02 00:30:00|33833.4|33692.4|33786.6|33645.6|33854|33713|33786.2|33645.2|626
1625186100000|2021-07-02 00:35:00|33787.6|33646.6|33781.8|33640.8|33812|33671|33771.2|33630.2|583
1625186400000|2021-07-02 00:40:00|33781.6|33640.6|33771.4|33630.4|33799.2|33658.2|33767.1|33626.1|646
1625186700000|2021-07-02 00:45:00|33770.8|33629.8|33735.5|33594.5|33788.2|33647.2|33725.2|33584.2|578
1625187000000|2021-07-02 00:50:00|33735.2|33594.2|33751.3|33610.3|33761.4|33620.4|33722|33581|639
1625187300000|2021-07-02 00:55:00|33748.1|33607.1|33849.1|33708.1|33853.3|33712.3|33740.5|33599.5|604
1625187600000|2021-07-02 01:00:00|33849.6|33708.6|33805|33664|33880.3|33739.3|33758.4|33617.4|661
1625187900000|2021-07-02 01:05:00|33804.9|33663.9|33758.6|33617.6|33806.6|33665.6|33749.5|33608.5|580
1625188200000|2021-07-02 01:10:00|33758.7|33617.7|33666.7|33525.7|33773.8|33632.8|33666.7|33525.7|607
1625188500000|2021-07-02 01:15:00|33666.2|33525.2|33624.3|33483.3|33713.2|33572.2|33608.3|33467.3|565
1625188800000|2021-07-02 01:20:00|33624.6|33483.6|33570.1|33429.1|33648|33507|33566.6|33425.6|680
1625189100000|2021-07-02 01:25:00|33571.8|33430.8|33567.3|33426.3|33573|33432|33519.7|33378.7|668
1625189400000|2021-07-02 01:30:00|33569.2|33428.2|33480.5|33339.5|33602.2|33461.2|33415.4|33274.4|693
1625189700000|2021-07-02 01:35:00|33482.1|33341.1|33479.4|33338.4|33524.1|33383.1|33451.6|33310.6|543
1625190000000|2021-07-02 01:40:00|33478.9|33337.9|33508.9|33367.9|33528.1|33387.1|33448|33307|598
1625190300000|2021-07-02 01:45:00|33508.8|33367.8|33418.1|33277.1|33508.9|33367.9|33380.2|33239.2|763
1625190600000|2021-07-02 01:50:00|33421.1|33280.1|33393.1|33252.1|33434.3|33293.3|33371.3|33230.3|650
1625190900000|2021-07-02 01:55:00|33392.8|33251.8|33339|33198|33426|33285|33312.5|33171.5|686
1625191200000|2021-07-02 02:00:00|33339.2|33198.2|33267.5|33126.5|33400.5|33259.5|33222.1|33081.1|756
1625191500000|2021-07-02 02:05:00|33267|33126|33301.4|33160.4|33302.3|33161.3|33255|33114|694
1625191800000|2021-07-02 02:10:00|33301.2|33160.2|33256.3|33115.3|33303.2|33162.2|33248.8|33107.8|696
1625192100000|2021-07-02 02:15:00|33256.4|33115.4|33343.6|33202.6|33406.4|33265.4|33256.4|33115.4|673
1625192400000|2021-07-02 02:20:00|33346.7|33205.7|33336.6|33195.6|33349.2|33208.2|33302.2|33161.2|600
1625192700000|2021-07-02 02:25:00|33336.1|33195.1|33333.1|33192.1|33336.9|33195.9|33293.4|33152.4|582
1625193000000|2021-07-02 02:30:00|33336.1|33195.1|33388.2|33247.2|33405.2|33264.2|33335.5|33194.5|710
1625193300000|2021-07-02 02:35:00|33387.7|33246.7|33254.1|33113.1|33388.4|33247.4|33248.8|33107.8|674
1625193600000|2021-07-02 02:40:00|33255.3|33114.3|33335.3|33194.3|33340.2|33199.2|33252.7|33111.7|579
1625193900000|2021-07-02 02:45:00|33336.3|33195.3|33321.5|33180.5|33357.2|33216.2|33251.9|33110.9|676
1625194200000|2021-07-02 02:50:00|33316.2|33175.2|33318|33177|33334|33193|33279.3|33138.3|637
1625194500000|2021-07-02 02:55:00|33318.5|33177.5|33337.8|33196.8|33338|33197|33284.7|33143.7|568
1625194800000|2021-07-02 03:00:00|33339|33198|33276.6|33135.6|33339|33198|33259.3|33118.3|644
1625195100000|2021-07-02 03:05:00|33274.4|33133.4|33286.2|33145.2|33318.9|33177.9|33269.4|33128.4|617
1625195400000|2021-07-02 03:10:00|33280.1|33139.1|33047.2|32906.2|33292.9|33151.9|32988.4|32847.4|743
1625195700000|2021-07-02 03:15:00|33048.2|32907.2|33068.9|32927.9|33112.4|32971.4|33033.7|32892.7|622
1625196000000|2021-07-02 03:20:00|33069.2|32928.2|33033|32892|33074.4|32933.4|33004.3|32863.3|509
1625196300000|2021-07-02 03:25:00|33032.7|32891.7|32955.3|32814.3|33048.3|32907.3|32856.8|32715.8|705
1625196600000|2021-07-02 03:30:00|32956.2|32815.2|32961.2|32820.2|32977.3|32836.3|32897.8|32756.8|739
1625196900000|2021-07-02 03:35:00|32960.5|32819.5|32989.4|32848.4|33009.8|32868.8|32939.7|32798.7|584
1625197200000|2021-07-02 03:40:00|32989.3|32848.3|32996.9|32855.9|33001.6|32860.6|32913|32772|663
1625197500000|2021-07-02 03:45:00|32996.5|32855.5|32985|32844|33014.7|32873.7|32946.9|32805.9|636
1625197800000|2021-07-02 03:50:00|32985.1|32844.1|32907|32766|32993.9|32852.9|32896.4|32755.4|671
1625198100000|2021-07-02 03:55:00|32906.4|32765.4|32984.1|32843.1|32984.6|32843.6|32904.4|32763.4|631
1625198400000|2021-07-02 04:00:00|32981|32840|33064.5|32923.5|33073.6|32932.6|32927.1|32786.1|648
1625198700000|2021-07-02 04:05:00|33064.2|32923.2|33067.7|32926.7|33078|32937|33009.8|32868.8|634
1625199000000|2021-07-02 04:10:00|33066.9|32925.9|33074.1|32933.1|33120|32979|33033.7|32892.7|675
1625199300000|2021-07-02 04:15:00|33073.1|32932.1|33181|33040|33246.3|33105.3|33073.1|32932.1|658
1625199600000|2021-07-02 04:20:00|33183.1|33042.1|33227.5|33086.5|33231.5|33090.5|33176|33035|656
1625199900000|2021-07-02 04:25:00|33227.6|33086.6|33072.6|32931.6|33229.8|33088.8|33072.6|32931.6|682
1625200200000|2021-07-02 04:30:00|33074.8|32933.8|33049|32908|33110.2|32969.2|33003.6|32862.6|671
1625200500000|2021-07-02 04:35:00|33049.5|32908.5|33157.6|33016.6|33162.8|33021.8|33049.1|32908.1|504
1625200800000|2021-07-02 04:40:00|33158|33017|33158.5|33017.5|33191.2|33050.2|33115.7|32974.7|561
1625201100000|2021-07-02 04:45:00|33157.4|33016.4|33189|33048|33198.3|33057.3|33102.3|32961.3|595
1625201400000|2021-07-02 04:50:00|33189.1|33048.1|33152.3|33011.3|33214.8|33073.8|33151.7|33010.7|629
1625201700000|2021-07-02 04:55:00|33152.1|33011.1|33216.9|33075.9|33223.9|33082.9|33132.7|32991.7|608
1625202000000|2021-07-02 05:00:00|33217.6|33076.6|33260.5|33119.5|33282|33141|33183.8|33042.8|648
1625202300000|2021-07-02 05:05:00|33259.5|33118.5|33198.1|33057.1|33262.1|33121.1|33186.8|33045.8|618
1625202600000|2021-07-02 05:10:00|33198|33057|33134|32993|33227.1|33086.1|33133.9|32992.9|618
1625202900000|2021-07-02 05:15:00|33134.2|32993.2|33187.9|33046.9|33189.9|33048.9|33115.6|32974.6|698
1625203200000|2021-07-02 05:20:00|33188.1|33047.1|33182.8|33041.8|33217|33076|33160.8|33019.8|622
1625203500000|2021-07-02 05:25:00|33182.7|33041.7|33138.2|32997.2|33201.3|33060.3|33125.9|32984.9|605
1625203800000|2021-07-02 05:30:00|33136|32995|33058|32917|33174.7|33033.7|33047.6|32906.6|582
1625204100000|2021-07-02 05:35:00|33058.7|32917.7|32963.5|32822.5|33083.7|32942.7|32963.5|32822.5|519
1625204400000|2021-07-02 05:40:00|32963.9|32822.9|32930.9|32789.9|32991.8|32850.8|32916.4|32775.4|649
1625204700000|2021-07-02 05:45:00|32933.3|32792.3|32846.1|32705.1|32950.2|32809.2|32790.1|32649.1|678
1625205000000|2021-07-02 05:50:00|32846.3|32705.3|32916.3|32775.3|32926.5|32785.5|32846.3|32705.3|612
1625205300000|2021-07-02 05:55:00|32913.8|32772.8|32924.5|32783.5|32924.9|32783.9|32851.7|32710.7|588
1625205600000|2021-07-02 06:00:00|32924.6|32783.6|33034.6|32893.6|33060.3|32919.3|32905.1|32764.1|660
1625205900000|2021-07-02 06:05:00|33037.9|32896.9|32965.6|32824.6|33041|32900|32928.7|32787.7|625
1625206200000|2021-07-02 06:10:00|32962|32821|32866.5|32725.5|32966.8|32825.8|32858.7|32717.7|555
1625206500000|2021-07-02 06:15:00|32869.5|32728.5|32822.6|32681.6|32909.3|32768.3|32795.2|32654.2|640
1625206800000|2021-07-02 06:20:00|32823.4|32682.4|32861.9|32720.9|32909.9|32768.9|32801|32660|605
1625207100000|2021-07-02 06:25:00|32864.5|32723.5|32907.2|32766.2|32933.4|32792.4|32797.7|32656.7|652
1625207400000|2021-07-02 06:30:00|32909.6|32768.6|33005.9|32864.9|33011.2|32870.2|32907.7|32766.7|653
1625207700000|2021-07-02 06:35:00|33006.5|32865.5|32879.8|32738.8|33007.6|32866.6|32865.9|32724.9|715
1625208000000|2021-07-02 06:40:00|32878.7|32737.7|32957.4|32816.4|32964|32823|32869.1|32728.1|604
1625208300000|2021-07-02 06:45:00|32957.5|32816.5|32998.9|32857.9|33014.6|32873.6|32925.8|32784.8|584
1625208600000|2021-07-02 06:50:00|32999.6|32858.6|33024.7|32883.7|33048.3|32907.3|32980.1|32839.1|551
1625208900000|2021-07-02 06:55:00|33021|32880|33029.2|32888.2|33052.3|32911.3|33006.4|32865.4|636
1625209200000|2021-07-02 07:00:00|33029.1|32888.1|33143.7|33002.7|33153.8|33012.8|32972.9|32831.9|694
1625209500000|2021-07-02 07:05:00|33144.3|33003.3|33139|32998|33146.8|33005.8|33110.9|32969.9|592
1625209800000|2021-07-02 07:10:00|33138.6|32997.6|33131.3|32990.3|33153.7|33012.7|33113.6|32972.6|467
1625210100000|2021-07-02 07:15:00|33131.8|32990.8|33174.8|33033.8|33228.3|33087.3|33131.3|32990.3|525
1625210400000|2021-07-02 07:20:00|33171.5|33030.5|33151|33010|33182.5|33041.5|33120.8|32979.8|561
1625210700000|2021-07-02 07:25:00|33147.1|33006.1|33165.7|33024.7|33189.2|33048.2|33147.1|33006.1|523
1625211000000|2021-07-02 07:30:00|33165.8|33024.8|33174.5|33033.5|33183.5|33042.5|33144.5|33003.5|543
1625211300000|2021-07-02 07:35:00|33173.3|33032.3|33204|33063|33204.7|33063.7|33170.2|33029.2|402
1625211600000|2021-07-02 07:40:00|33203.6|33062.6|33260.8|33119.8|33272.6|33131.6|33199.2|33058.2|553
1625211900000|2021-07-02 07:45:00|33260.3|33119.3|33449|33308|33492.4|33351.4|33260.2|33119.2|707
1625212200000|2021-07-02 07:50:00|33448.4|33307.4|33477.2|33336.2|33561.9|33420.9|33440.8|33299.8|658
1625212500000|2021-07-02 07:55:00|33476.3|33335.3|33441.2|33300.2|33502.8|33361.8|33423.1|33282.1|694
1625212800000|2021-07-02 08:00:00|33434.9|33293.9|33389.9|33248.9|33477.8|33336.8|33373.2|33232.2|667
1625213100000|2021-07-02 08:05:00|33390|33249|33433.2|33292.2|33441.3|33300.3|33378.3|33237.3|634
1625213400000|2021-07-02 08:10:00|33434.7|33293.7|33530.3|33389.3|33562.3|33421.3|33434.7|33293.7|693
1625213700000|2021-07-02 08:15:00|33530.1|33389.1|33649.4|33508.4|33676.8|33535.8|33520.1|33379.1|683
1625214000000|2021-07-02 08:20:00|33650.7|33509.7|33558.9|33417.9|33650.7|33509.7|33558.9|33417.9|635
1625214300000|2021-07-02 08:25:00|33558.8|33417.8|33455.3|33314.3|33559.1|33418.1|33449.6|33308.6|663
1625214600000|2021-07-02 08:30:00|33457.7|33316.7|33373.2|33232.2|33472|33331|33366.1|33225.1|629
1625214900000|2021-07-02 08:35:00|33375.1|33234.1|33338.1|33197.1|33435.4|33294.4|33312.8|33171.8|594
1625215200000|2021-07-02 08:40:00|33339.1|33198.1|33384.4|33243.4|33394.6|33253.6|33328.7|33187.7|545
1625215500000|2021-07-02 08:45:00|33390.5|33249.5|33447.6|33306.6|33468.4|33327.4|33388.7|33247.7|659
1625215800000|2021-07-02 08:50:00|33448.5|33307.5|33428.8|33287.8|33505.1|33364.1|33416.7|33275.7|593
1625216100000|2021-07-02 08:55:00|33428.9|33287.9|33444.9|33303.9|33479.6|33338.6|33403.9|33262.9|564
1625216400000|2021-07-02 09:00:00|33445.4|33304.4|33370.7|33229.7|33460.2|33319.2|33370.7|33229.7|585
1625216700000|2021-07-02 09:05:00|33371.6|33230.6|33343|33202|33381|33240|33308.2|33167.2|652
1625217000000|2021-07-02 09:10:00|33342.7|33201.7|33343.6|33202.6|33362.5|33221.5|33308.7|33167.7|557
1625217300000|2021-07-02 09:15:00|33342.7|33201.7|33092.3|32951.3|33342.8|33201.8|33092.3|32951.3|743
1625217600000|2021-07-02 09:20:00|33091.5|32950.5|33054.6|32913.6|33115.9|32974.9|33015.4|32874.4|657
1625217900000|2021-07-02 09:25:00|33055|32914|33046.4|32905.4|33081.8|32940.8|33018.9|32877.9|602
1625218200000|2021-07-02 09:30:00|33046.8|32905.8|32978|32837|33069.3|32928.3|32955.9|32814.9|706
1625218500000|2021-07-02 09:35:00|32977.1|32836.1|33038.9|32897.9|33043.7|32902.7|32950.2|32809.2|629
1625218800000|2021-07-02 09:40:00|33037.6|32896.6|32976.9|32835.9|33170.6|33029.6|32969.7|32828.7|711
1625219100000|2021-07-02 09:45:00|32977|32836|33050.8|32909.8|33058.4|32917.4|32977|32836|639
1625219400000|2021-07-02 09:50:00|33050.9|32909.9|33043.6|32902.6|33100.4|32959.4|33038.6|32897.6|540
1625219700000|2021-07-02 09:55:00|33041.7|32900.7|33040.6|32899.6|33095.6|32954.6|33023.1|32882.1|528
1625220000000|2021-07-02 10:00:00|33044.2|32903.2|32976.1|32835.1|33044.2|32903.2|32966.6|32825.6|626
1625220300000|2021-07-02 10:05:00|32975.7|32834.7|32915.4|32774.4|32984.9|32843.9|32883.7|32742.7|657
1625220600000|2021-07-02 10:10:00|32914.4|32773.4|32913.9|32772.9|32965.2|32824.2|32862|32721|685
1625220900000|2021-07-02 10:15:00|32913.5|32772.5|32970.1|32829.1|32976.8|32835.8|32848|32707|627
1625221200000|2021-07-02 10:20:00|32968.8|32827.8|32988.2|32847.2|33050.4|32909.4|32936|32795|552
1625221500000|2021-07-02 10:25:00|32987.7|32846.7|33048|32907|33048.3|32907.3|32953.2|32812.2|543
1625221800000|2021-07-02 10:30:00|33048.1|32907.1|33066.7|32925.7|33148.6|33007.6|33031|32890|697
1625222100000|2021-07-02 10:35:00|33066.5|32925.5|32972.7|32831.7|33066.5|32925.5|32968.5|32827.5|607
1625222400000|2021-07-02 10:40:00|32972.3|32831.3|32991.7|32850.7|33009.6|32868.6|32948.8|32807.8|644
1625222700000|2021-07-02 10:45:00|32992.2|32851.2|33059.5|32918.5|33093.1|32952.1|32965.9|32824.9|577
1625223000000|2021-07-02 10:50:00|33059.4|32918.4|32991.6|32850.6|33068.5|32927.5|32983.2|32842.2|658
1625223300000|2021-07-02 10:55:00|32991.7|32850.7|33056.8|32915.8|33087.7|32946.7|32984.9|32843.9|604
1625223600000|2021-07-02 11:00:00|33060.2|32919.2|33131.4|32990.4|33134.1|32993.1|33035.2|32894.2|700
1625223900000|2021-07-02 11:05:00|33133.2|32992.2|33158.9|33017.9|33219.1|33078.1|33119.3|32978.3|659
1625224200000|2021-07-02 11:10:00|33157.6|33016.6|33301.8|33160.8|33310|33169|33155.8|33014.8|716
1625224500000|2021-07-02 11:15:00|33302.2|33161.2|33210.4|33069.4|33312.1|33171.1|33189.7|33048.7|574
1625224800000|2021-07-02 11:20:00|33212.6|33071.6|33219|33078|33241|33100|33176.9|33035.9|537
1625225100000|2021-07-02 11:25:00|33218.2|33077.2|33169.8|33028.8|33276|33135|33169.2|33028.2|565
1625225400000|2021-07-02 11:30:00|33169.6|33028.6|32991.4|32850.4|33190.2|33049.2|32967.4|32826.4|684
1625225700000|2021-07-02 11:35:00|32991.5|32850.5|33051|32910|33052.8|32911.8|32924.2|32783.2|734
1625226000000|2021-07-02 11:40:00|33053.1|32912.1|33169.2|33028.2|33180|33039|33010|32869|689
1625226300000|2021-07-02 11:45:00|33171.5|33030.5|33202.6|33061.6|33210.5|33069.5|33117.2|32976.2|668
1625226600000|2021-07-02 11:50:00|33199.8|33058.8|33042|32901|33201|33060|33026.7|32885.7|710
1625226900000|2021-07-02 11:55:00|33041.6|32900.6|33092.7|32951.7|33116.5|32975.5|32979.3|32838.3|690
1625227200000|2021-07-02 12:00:00|33093.8|32952.8|33106.9|32965.9|33140|32999|33003.9|32862.9|748
1625227500000|2021-07-02 12:05:00|33106.8|32965.8|33130.4|32989.4|33143|33002|33068.4|32927.4|709
1625227800000|2021-07-02 12:10:00|33128.3|32987.3|33034|32893|33128.3|32987.3|33025|32884|697
1625228100000|2021-07-02 12:15:00|33035.2|32894.2|33085.4|32944.4|33106|32965|32996.9|32855.9|672
1625228400000|2021-07-02 12:20:00|33085.5|32944.5|32956.7|32815.7|33088.7|32947.7|32947.9|32806.9|656
1625228700000|2021-07-02 12:25:00|32957.3|32816.3|33001.9|32860.9|33023.2|32882.2|32955.9|32814.9|718
1625229000000|2021-07-02 12:30:00|33001.8|32860.8|33190.8|33049.8|33290|33149|32979.1|32838.1|744
1625229300000|2021-07-02 12:35:00|33190.3|33049.3|33152.7|33011.7|33269.9|33128.9|33152.7|33011.7|648
1625229600000|2021-07-02 12:40:00|33151.2|33010.2|33233.7|33092.7|33234.3|33093.3|33141.9|33000.9|629
1625229900000|2021-07-02 12:45:00|33233.8|33092.8|33365.7|33224.7|33385.5|33244.5|33205.5|33064.5|743
1625230200000|2021-07-02 12:50:00|33364.2|33223.2|33316.9|33175.9|33367.2|33226.2|33287.4|33146.4|587
1625230500000|2021-07-02 12:55:00|33311.2|33170.2|33308.7|33167.7|33350.9|33209.9|33234.4|33093.4|664
1625230800000|2021-07-02 13:00:00|33310.5|33169.5|33241.2|33100.2|33350.7|33209.7|33192.8|33051.8|741
1625231100000|2021-07-02 13:05:00|33241.7|33100.7|33310.3|33169.3|33312.6|33171.6|33239.9|33098.9|725
1625231400000|2021-07-02 13:10:00|33310.2|33169.2|33484.1|33343.1|33491.9|33350.9|33310.2|33169.2|711
1625231700000|2021-07-02 13:15:00|33479.2|33338.2|33402.2|33261.2|33536|33395|33402.2|33261.2|606
1625232000000|2021-07-02 13:20:00|33403.1|33262.1|33386|33245|33411.4|33270.4|33353|33212|564
1625232300000|2021-07-02 13:25:00|33381.3|33240.3|33423.8|33282.8|33456.5|33315.5|33380.7|33239.7|539
1625232600000|2021-07-02 13:30:00|33426.4|33285.4|33379.6|33238.6|33441|33300|33283.9|33142.9|664
1625232900000|2021-07-02 13:35:00|33383.7|33242.7|33398.8|33257.8|33482.4|33341.4|33376|33235|609
1625233200000|2021-07-02 13:40:00|33399.4|33258.4|33412.1|33271.1|33433.7|33292.7|33375.9|33234.9|564
1625233500000|2021-07-02 13:45:00|33412.4|33271.4|33566.1|33425.1|33638|33497|33412.4|33271.4|896
1625233800000|2021-07-02 13:50:00|33566|33425|33522|33381|33584.5|33443.5|33516.4|33375.4|779
1625234100000|2021-07-02 13:55:00|33517.8|33376.8|33551.9|33410.9|33562.1|33421.1|33496|33355|808
1625234400000|2021-07-02 14:00:00|33553.7|33412.7|33523.2|33382.2|33577.7|33436.7|33472.1|33331.1|829
1625234700000|2021-07-02 14:05:00|33522.5|33381.5|33452.8|33311.8|33545|33404|33445.6|33304.6|556
1625235000000|2021-07-02 14:10:00|33455.4|33314.4|33444.6|33303.6|33475.2|33334.2|33434|33293|698
1625235300000|2021-07-02 14:15:00|33447.9|33306.9|33472.7|33331.7|33483.6|33342.6|33371.8|33230.8|769
1625235600000|2021-07-02 14:20:00|33472.4|33331.4|33560.9|33419.9|33585.5|33444.5|33471.7|33330.7|835
1625235900000|2021-07-02 14:25:00|33561.5|33420.5|33598.1|33457.1|33619.8|33478.8|33508.1|33367.1|805
1625236200000|2021-07-02 14:30:00|33598.5|33457.5|33670.5|33529.5|33795.7|33654.7|33595.9|33454.9|903
1625236500000|2021-07-02 14:35:00|33670.1|33529.1|33640.3|33499.3|33694.8|33553.8|33624.5|33483.5|699
1625236800000|2021-07-02 14:40:00|33637.9|33496.9|33605.3|33464.3|33678.9|33537.9|33594.1|33453.1|764
1625237100000|2021-07-02 14:45:00|33607|33466|33589.8|33448.8|33639.4|33498.4|33511.4|33370.4|877
1625237400000|2021-07-02 14:50:00|33589.4|33448.4|33571.1|33430.1|33613.2|33472.2|33565.5|33424.5|843
1625237700000|2021-07-02 14:55:00|33570.9|33429.9|33719|33578|33719.9|33578.9|33567.5|33426.5|706
1625238000000|2021-07-02 15:00:00|33727|33586|33649.8|33508.8|33773|33632|33631.7|33490.7|932
1625238300000|2021-07-02 15:05:00|33650.5|33509.5|33670.1|33529.1|33686.3|33545.3|33636.7|33495.7|832
1625238600000|2021-07-02 15:10:00|33669.9|33528.9|33596.6|33455.6|33675.2|33534.2|33561.7|33420.7|863
1625238900000|2021-07-02 15:15:00|33595.8|33454.8|33503.5|33362.5|33600.7|33459.7|33469.3|33328.3|930
1625239200000|2021-07-02 15:20:00|33499.8|33358.8|33543.9|33402.9|33544.9|33403.9|33497.9|33356.9|905
1625239500000|2021-07-02 15:25:00|33543.7|33402.7|33501.3|33360.3|33552.3|33411.3|33469.2|33328.2|745
1625239800000|2021-07-02 15:30:00|33501.6|33360.6|33534.4|33393.4|33554.8|33413.8|33493.2|33352.2|697
1625240100000|2021-07-02 15:35:00|33534.6|33393.6|33562.5|33421.5|33619.7|33478.7|33533.2|33392.2|764
1625240400000|2021-07-02 15:40:00|33564.1|33423.1|33614.2|33473.2|33620.3|33479.3|33536.7|33395.7|848
1625240700000|2021-07-02 15:45:00|33614.4|33473.4|33626.5|33485.5|33650.8|33509.8|33558.4|33417.4|840
1625241000000|2021-07-02 15:50:00|33628.8|33487.8|33601.8|33460.8|33635.7|33494.7|33580.9|33439.9|859
1625241300000|2021-07-02 15:55:00|33601.6|33460.6|33777.4|33636.4|33777.4|33636.4|33600.8|33459.8|857
1625241600000|2021-07-02 16:00:00|33776|33635|33695.7|33554.7|33787|33646|33683.6|33542.6|958
1625241900000|2021-07-02 16:05:00|33695.5|33554.5|33624.4|33483.4|33724.6|33583.6|33622|33481|676
1625242200000|2021-07-02 16:10:00|33629.7|33488.7|33693.8|33552.8|33695.4|33554.4|33590.7|33449.7|876
1625242500000|2021-07-02 16:15:00|33694|33553|33704.7|33563.7|33766.7|33625.7|33682.8|33541.8|806
1625242800000|2021-07-02 16:20:00|33704.2|33563.2|33640|33499|33846.3|33705.3|33620.9|33479.9|944
1625243100000|2021-07-02 16:25:00|33639|33498|33630.2|33489.2|33688.5|33547.5|33615.1|33474.1|851
1625243400000|2021-07-02 16:30:00|33630.4|33489.4|33611.2|33470.2|33646.8|33505.8|33571.7|33430.7|791
1625243700000|2021-07-02 16:35:00|33612.1|33471.1|33559.7|33418.7|33612.1|33471.1|33545.5|33404.5|768
1625244000000|2021-07-02 16:40:00|33559.9|33418.9|33534.7|33393.7|33559.9|33418.9|33504.7|33363.7|892
1625244300000|2021-07-02 16:45:00|33535.6|33394.6|33676.1|33535.1|33681.7|33540.7|33532.6|33391.6|852
1625244600000|2021-07-02 16:50:00|33675.9|33534.9|33731.7|33590.7|33732.5|33591.5|33644.3|33503.3|916
1625244900000|2021-07-02 16:55:00|33733.4|33592.4|33674.1|33533.1|33746.9|33605.9|33659.6|33518.6|869
1625245200000|2021-07-02 17:00:00|33674|33533|33716.1|33575.1|33746.3|33605.3|33663.9|33522.9|716
1625245500000|2021-07-02 17:05:00|33717.8|33576.8|33621.4|33480.4|33721.4|33580.4|33610.5|33469.5|751
1625245800000|2021-07-02 17:10:00|33622.9|33481.9|33625.6|33484.6|33662.7|33521.7|33617.4|33476.4|824
1625246100000|2021-07-02 17:15:00|33624.9|33483.9|33574.6|33433.6|33628.6|33487.6|33570.2|33429.2|718
1625246400000|2021-07-02 17:20:00|33574.4|33433.4|33590.3|33449.3|33612.4|33471.4|33571|33430|784
1625246700000|2021-07-02 17:25:00|33590.5|33449.5|33569.6|33428.6|33613.5|33472.5|33550.8|33409.8|789
1625247000000|2021-07-02 17:30:00|33568|33427|33569|33428|33578.7|33437.7|33544.7|33403.7|732
1625247300000|2021-07-02 17:35:00|33569.7|33428.7|33620.5|33479.5|33627.6|33486.6|33561.4|33420.4|752
1625247600000|2021-07-02 17:40:00|33619.2|33478.2|33568.6|33427.6|33649.2|33508.2|33568.3|33427.3|671
1625247900000|2021-07-02 17:45:00|33568|33427|33492.2|33351.2|33575.9|33434.9|33449.7|33308.7|698
1625248200000|2021-07-02 17:50:00|33493|33352|33492|33351|33529|33388|33451.6|33310.6|853
1625248500000|2021-07-02 17:55:00|33492.6|33351.6|33533.3|33392.3|33539.3|33398.3|33490.9|33349.9|708
1625248800000|2021-07-02 18:00:00|33534.3|33393.3|33447.7|33306.7|33541.7|33400.7|33402.3|33261.3|932
1625249100000|2021-07-02 18:05:00|33447.8|33306.8|33454.7|33313.7|33485.7|33344.7|33416|33275|883
1625249400000|2021-07-02 18:10:00|33454.6|33313.6|33454.8|33313.8|33473|33332|33422.9|33281.9|714
1625249700000|2021-07-02 18:15:00|33454.7|33313.7|33449.1|33308.1|33472.4|33331.4|33420|33279|751
1625250000000|2021-07-02 18:20:00|33448.9|33307.9|33429.8|33288.8|33448.9|33307.9|33329.9|33188.9|812
1625250300000|2021-07-02 18:25:00|33429.4|33288.4|33411|33270|33436.6|33295.6|33372|33231|775
1625250600000|2021-07-02 18:30:00|33409.6|33268.6|33439.9|33298.9|33479.3|33338.3|33409|33268|586
1625250900000|2021-07-02 18:35:00|33439.8|33298.8|33471.6|33330.6|33482.1|33341.1|33422.5|33281.5|167
1625251200000|2021-07-02 18:40:00|33471.2|33330.2|33476.7|33335.7|33486.6|33345.6|33453.4|33312.4|510
1625251500000|2021-07-02 18:45:00|33476.9|33335.9|33500.5|33359.5|33501.6|33360.6|33462.5|33321.5|582
1625251800000|2021-07-02 18:50:00|33500.1|33359.1|33453.5|33312.5|33500.1|33359.1|33422.1|33281.1|698
1625252100000|2021-07-02 18:55:00|33452.8|33311.8|33369.8|33228.8|33452.8|33311.8|33348.1|33207.1|777
1625252400000|2021-07-02 19:00:00|33370.2|33229.2|33317.3|33176.3|33417.3|33276.3|33293.9|33152.9|891
1625252700000|2021-07-02 19:05:00|33318.3|33177.3|33288.6|33147.6|33320.1|33179.1|33270.3|33129.3|895
1625253000000|2021-07-02 19:10:00|33289.7|33148.7|33241.9|33100.9|33302.5|33161.5|33221.7|33080.7|922
1625253300000|2021-07-02 19:15:00|33242|33101|33262|33121|33290.6|33149.6|33227.8|33086.8|773
1625253600000|2021-07-02 19:20:00|33263.5|33122.5|33208.7|33067.7|33266.2|33125.2|33201.6|33060.6|770
1625253900000|2021-07-02 19:25:00|33208.5|33067.5|33219.4|33078.4|33234.8|33093.8|33191.8|33050.8|663
1625254200000|2021-07-02 19:30:00|33218.9|33077.9|33318.3|33177.3|33319.7|33178.7|33213.9|33072.9|741
1625254500000|2021-07-02 19:35:00|33318|33177|33296|33155|33318.3|33177.3|33281.7|33140.7|764
1625254800000|2021-07-02 19:40:00|33297.2|33156.2|33283.8|33142.8|33304.7|33163.7|33281.4|33140.4|638
1625255100000|2021-07-02 19:45:00|33283.7|33142.7|33308.7|33167.7|33330.6|33189.6|33249.4|33108.4|500
1625255400000|2021-07-02 19:50:00|33308.8|33167.8|33342.8|33201.8|33364.9|33223.9|33307.4|33166.4|740
1625255700000|2021-07-02 19:55:00|33342.2|33201.2|33402.1|33261.1|33415.6|33274.6|33333.9|33192.9|738
1625256000000|2021-07-02 20:00:00|33404.4|33263.4|33290.9|33149.9|33405.1|33264.1|33279.4|33138.4|650
1625256300000|2021-07-02 20:05:00|33290.7|33149.7|33292|33151|33329.9|33188.9|33267.9|33126.9|550
1625256600000|2021-07-02 20:10:00|33291.8|33150.8|33285.4|33144.4|33301.1|33160.1|33246.6|33105.6|588
1625256900000|2021-07-02 20:15:00|33285.2|33144.2|33167.5|33026.5|33285.4|33144.4|33140.7|32999.7|756
1625257200000|2021-07-02 20:20:00|33167.8|33026.8|33246.4|33105.4|33246.4|33105.4|33156.4|33015.4|653
1625257500000|2021-07-02 20:25:00|33244.5|33103.5|33261.8|33120.8|33277.2|33136.2|33231|33090|698
1625257800000|2021-07-02 20:30:00|33259.8|33118.8|33214|33073|33291.5|33150.5|33200.5|33059.5|734
1625258100000|2021-07-02 20:35:00|33213.4|33072.4|33261.2|33120.2|33278.3|33137.3|33211.7|33070.7|763
1625258400000|2021-07-02 20:40:00|33261.3|33120.3|33280.2|33139.2|33297.4|33156.4|33261.3|33120.3|728
1625258700000|2021-07-02 20:45:00|33280.1|33139.1|33210.9|33069.9|33292.4|33151.4|33178.6|33037.6|807
1625259000000|2021-07-02 20:50:00|33209.1|33068.1|33174.2|33033.2|33251.7|33110.7|33153.3|33012.3|789
1625259300000|2021-07-02 20:55:00|33174.6|33033.6|33193|33052|33210.4|33069.4|33159.2|33018.2|573
1625295600000|2021-07-03 07:00:00|33768.5|33627.5|33715.6|33574.6|33768.8|33627.8|33692.4|33551.4|727
1625295900000|2021-07-03 07:05:00|33715.3|33574.3|33760.9|33619.9|33763.4|33622.4|33715.3|33574.3|647
1625296200000|2021-07-03 07:10:00|33760.6|33619.6|33770.7|33629.7|33827.7|33686.7|33755.8|33614.8|610
1625296500000|2021-07-03 07:15:00|33771|33630|33837.1|33696.1|33843.7|33702.7|33762.9|33621.9|603
1625296800000|2021-07-03 07:20:00|33838.1|33697.1|33908.8|33767.8|33949|33808|33830.9|33689.9|786
1625297100000|2021-07-03 07:25:00|33908.7|33767.7|34018.9|33877.9|34032.4|33891.4|33900|33759|856
1625297400000|2021-07-03 07:30:00|34018.2|33877.2|34197.4|34056.4|34247.2|34106.2|34011.4|33870.4|1005
1625297700000|2021-07-03 07:35:00|34192.8|34051.8|34290.6|34149.6|34337.4|34196.4|34186.2|34045.2|925
1625298000000|2021-07-03 07:40:00|34290.3|34149.3|34444|34303|34562.5|34421.5|34285.6|34144.6|990
1625298300000|2021-07-03 07:45:00|34448.9|34307.9|34497.4|34356.4|34545.1|34404.1|34428.9|34287.9|998
1625298600000|2021-07-03 07:50:00|34496.9|34355.9|34534.5|34393.5|34546.7|34405.7|34485.6|34344.6|886
1625298900000|2021-07-03 07:55:00|34532.3|34391.3|34575.8|34434.8|34706.4|34565.4|34532.2|34391.2|1039
1625299200000|2021-07-03 08:00:00|34575.3|34434.3|34507.2|34366.2|34626.9|34485.9|34496.1|34355.1|979
1625299500000|2021-07-03 08:05:00|34507.4|34366.4|34505|34364|34536.5|34395.5|34493.8|34352.8|867
1625299800000|2021-07-03 08:10:00|34504.9|34363.9|34562.2|34421.2|34611.4|34470.4|34502.3|34361.3|933
1625300100000|2021-07-03 08:15:00|34561.9|34420.9|34513.4|34372.4|34590.2|34449.2|34502.6|34361.6|861
1625300400000|2021-07-03 08:20:00|34511.1|34370.1|34555.8|34414.8|34561.5|34420.5|34493.1|34352.1|867
1625300700000|2021-07-03 08:25:00|34556.1|34415.1|34532.1|34391.1|34556.1|34415.1|34518.3|34377.3|783
1625301000000|2021-07-03 08:30:00|34532.2|34391.2|34591|34450|34715.4|34574.4|34532.2|34391.2|991
1625301300000|2021-07-03 08:35:00|34590.9|34449.9|34594.5|34453.5|34613|34472|34559.5|34418.5|847
1625301600000|2021-07-03 08:40:00|34594.6|34453.6|34555.8|34414.8|34594.6|34453.6|34555.4|34414.4|725
1625301900000|2021-07-03 08:45:00|34555.4|34414.4|34604|34463|34604|34463|34502|34361|835
1625302200000|2021-07-03 08:50:00|34604.4|34463.4|34626.7|34485.7|34638.9|34497.9|34584.6|34443.6|859
1625302500000|2021-07-03 08:55:00|34626.1|34485.1|34596.8|34455.8|34626.8|34485.8|34595.9|34454.9|814
1625302800000|2021-07-03 09:00:00|34596.9|34455.9|34653|34512|34718.6|34577.6|34590.8|34449.8|873
1625303100000|2021-07-03 09:05:00|34653.2|34512.2|34731.3|34590.3|34732.8|34591.8|34651.9|34510.9|957
1625303400000|2021-07-03 09:10:00|34731.5|34590.5|34759.1|34618.1|34811.2|34670.2|34699.4|34558.4|993
1625303700000|2021-07-03 09:15:00|34759|34618|34710.9|34569.9|34779.3|34638.3|34690.4|34549.4|903
1625304000000|2021-07-03 09:20:00|34711.2|34570.2|34674|34533|34712.8|34571.8|34668.7|34527.7|659
1625304300000|2021-07-03 09:25:00|34674.1|34533.1|34669.8|34528.8|34754.2|34613.2|34655.3|34514.3|816
1625304600000|2021-07-03 09:30:00|34670.9|34529.9|34592.7|34451.7|34672.5|34531.5|34574.9|34433.9|865
1625304900000|2021-07-03 09:35:00|34592.9|34451.9|34654.9|34513.9|34669.8|34528.8|34570.5|34429.5|877
1625305200000|2021-07-03 09:40:00|34654.1|34513.1|34671.2|34530.2|34693.6|34552.6|34652.1|34511.1|768
1625305500000|2021-07-03 09:45:00|34670.9|34529.9|34732.5|34591.5|34740|34599|34669.7|34528.7|794
1625305800000|2021-07-03 09:50:00|34732.7|34591.7|34730.1|34589.1|34758.7|34617.7|34702.2|34561.2|901
1625306100000|2021-07-03 09:55:00|34731.9|34590.9|34710.6|34569.6|34768.8|34627.8|34688.2|34547.2|828
1625306400000|2021-07-03 10:00:00|34710.7|34569.7|34644.9|34503.9|34755.1|34614.1|34637.5|34496.5|901
1625306700000|2021-07-03 10:05:00|34644.8|34503.8|34709.5|34568.5|34724|34583|34643.4|34502.4|843
1625307000000|2021-07-03 10:10:00|34709.4|34568.4|34689.7|34548.7|34715.2|34574.2|34662|34521|707
1625307300000|2021-07-03 10:15:00|34689.4|34548.4|34622.6|34481.6|34700.1|34559.1|34614.1|34473.1|725
1625307600000|2021-07-03 10:20:00|34622.3|34481.3|34640.6|34499.6|34676|34535|34622.3|34481.3|773
1625307900000|2021-07-03 10:25:00|34641.6|34500.6|34702.5|34561.5|34718.1|34577.1|34617.3|34476.3|854
1625308200000|2021-07-03 10:30:00|34702.2|34561.2|34725.8|34584.8|34739|34598|34689.5|34548.5|812
1625308500000|2021-07-03 10:35:00|34722.7|34581.7|34707|34566|34735|34594|34693.2|34552.2|645
1625308800000|2021-07-03 10:40:00|34707.8|34566.8|34769.8|34628.8|34770.4|34629.4|34707.8|34566.8|735
1625309100000|2021-07-03 10:45:00|34769.6|34628.6|34688.9|34547.9|34779|34638|34688.5|34547.5|776
1625309400000|2021-07-03 10:50:00|34689.8|34548.8|34699.6|34558.6|34709.5|34568.5|34680.4|34539.4|749
1625309700000|2021-07-03 10:55:00|34699.7|34558.7|34682.2|34541.2|34701.9|34560.9|34664.7|34523.7|634
1625310000000|2021-07-03 11:00:00|34682.9|34541.9|34627.3|34486.3|34696.8|34555.8|34616.9|34475.9|729
1625310300000|2021-07-03 11:05:00|34627.6|34486.6|34644.5|34503.5|34668.2|34527.2|34614.8|34473.8|611
1625310600000|2021-07-03 11:10:00|34644.9|34503.9|34677.2|34536.2|34677.6|34536.6|34640.7|34499.7|606
1625310900000|2021-07-03 11:15:00|34677.3|34536.3|34574.4|34433.4|34697.2|34556.2|34567.1|34426.1|769
1625311200000|2021-07-03 11:20:00|34576|34435|34593.3|34452.3|34603.4|34462.4|34554.6|34413.6|803
1625311500000|2021-07-03 11:25:00|34592.9|34451.9|34616.5|34475.5|34624|34483|34592.9|34451.9|764
1625311800000|2021-07-03 11:30:00|34616.4|34475.4|34543.7|34402.7|34630.4|34489.4|34541|34400|671
1625312100000|2021-07-03 11:35:00|34543.6|34402.6|34537.3|34396.3|34562.5|34421.5|34518.7|34377.7|737
1625312400000|2021-07-03 11:40:00|34536.4|34395.4|34557.3|34416.3|34565.3|34424.3|34534.1|34393.1|651
1625312700000|2021-07-03 11:45:00|34557.5|34416.5|34610.8|34469.8|34617|34476|34557.5|34416.5|544
1625313000000|2021-07-03 11:50:00|34610.6|34469.6|34624.9|34483.9|34647.9|34506.9|34610.3|34469.3|374
1625313300000|2021-07-03 11:55:00|34625.5|34484.5|34681.5|34540.5|34681.8|34540.8|34624.2|34483.2|523
1625313600000|2021-07-03 12:00:00|34681.4|34540.4|34871|34730|34872.3|34731.3|34624.7|34483.7|849
1625313900000|2021-07-03 12:05:00|34871.1|34730.1|34780.7|34639.7|34871.2|34730.2|34769.4|34628.4|914
1625314200000|2021-07-03 12:10:00|34780.8|34639.8|34717.9|34576.9|34807.2|34666.2|34702.4|34561.4|817
1625314500000|2021-07-03 12:15:00|34717.5|34576.5|34695.5|34554.5|34717.5|34576.5|34641.3|34500.3|858
1625314800000|2021-07-03 12:20:00|34695.6|34554.6|34657.4|34516.4|34701.1|34560.1|34651.9|34510.9|759
1625315100000|2021-07-03 12:25:00|34657.5|34516.5|34693.8|34552.8|34694|34553|34649.8|34508.8|678
1625315400000|2021-07-03 12:30:00|34693.9|34552.9|34663.3|34522.3|34694.2|34553.2|34650.6|34509.6|615
1625315700000|2021-07-03 12:35:00|34663|34522|34673.4|34532.4|34692|34551|34659.7|34518.7|721
1625316000000|2021-07-03 12:40:00|34673.5|34532.5|34647.5|34506.5|34676.9|34535.9|34628.2|34487.2|705
1625316300000|2021-07-03 12:45:00|34648.3|34507.3|34596.4|34455.4|34648.8|34507.8|34575.9|34434.9|717
1625316600000|2021-07-03 12:50:00|34598|34457|34652.5|34511.5|34664.9|34523.9|34594|34453|785
1625316900000|2021-07-03 12:55:00|34652.3|34511.3|34623.4|34482.4|34652.3|34511.3|34606.4|34465.4|772
1625317200000|2021-07-03 13:00:00|34620.6|34479.6|34587.2|34446.2|34658.5|34517.5|34585.1|34444.1|721
1625317500000|2021-07-03 13:05:00|34587.4|34446.4|34586.5|34445.5|34598.5|34457.5|34555.6|34414.6|842
1625317800000|2021-07-03 13:10:00|34586.2|34445.2|34615.8|34474.8|34623|34482|34573.4|34432.4|735
1625318100000|2021-07-03 13:15:00|34616|34475|34633.2|34492.2|34633.2|34492.2|34584.1|34443.1|566
1625318400000|2021-07-03 13:20:00|34634.1|34493.1|34658.2|34517.2|34686.4|34545.4|34633.2|34492.2|719
1625318700000|2021-07-03 13:25:00|34657.7|34516.7|34709.6|34568.6|34716.6|34575.6|34652.6|34511.6|741
1625319000000|2021-07-03 13:30:00|34709.7|34568.7|34673.9|34532.9|34715.5|34574.5|34672.2|34531.2|714
1625319300000|2021-07-03 13:35:00|34674|34533|34665.9|34524.9|34701.9|34560.9|34657.5|34516.5|562
1625319600000|2021-07-03 13:40:00|34665.6|34524.6|34682.9|34541.9|34690.8|34549.8|34664.1|34523.1|603
1625319900000|2021-07-03 13:45:00|34683.2|34542.2|34682.2|34541.2|34713.4|34572.4|34677.9|34536.9|738
1625320200000|2021-07-03 13:50:00|34680.6|34539.6|34749.8|34608.8|34750|34609|34669.8|34528.8|724
1625320500000|2021-07-03 13:55:00|34749.9|34608.9|34786.5|34645.5|34786.5|34645.5|34720.6|34579.6|647
1625320800000|2021-07-03 14:00:00|34786.7|34645.7|34710.7|34569.7|34791.4|34650.4|34709.2|34568.2|677
1625321100000|2021-07-03 14:05:00|34711.4|34570.4|34735.9|34594.9|34739.6|34598.6|34688.4|34547.4|627
1625321400000|2021-07-03 14:10:00|34736.9|34595.9|34747.7|34606.7|34749.3|34608.3|34712.4|34571.4|649
1625321700000|2021-07-03 14:15:00|34747.9|34606.9|34723.4|34582.4|34763.2|34622.2|34717.9|34576.9|665
1625322000000|2021-07-03 14:20:00|34724.1|34583.1|34740.6|34599.6|34748.4|34607.4|34687.2|34546.2|695
1625322300000|2021-07-03 14:25:00|34740.7|34599.7|34818|34677|34819.1|34678.1|34727.8|34586.8|821
1625322600000|2021-07-03 14:30:00|34818.8|34677.8|34763.5|34622.5|34823.7|34682.7|34763.1|34622.1|651
1625322900000|2021-07-03 14:35:00|34764|34623|34785.9|34644.9|34832.7|34691.7|34761.7|34620.7|741
1625323200000|2021-07-03 14:40:00|34786.4|34645.4|34741|34600|34793.8|34652.8|34740|34599|722
1625323500000|2021-07-03 14:45:00|34740.9|34599.9|34711.9|34570.9|34749|34608|34699.6|34558.6|732
1625323800000|2021-07-03 14:50:00|34712.1|34571.1|34742.2|34601.2|34743.6|34602.6|34710.8|34569.8|730
1625324100000|2021-07-03 14:55:00|34742.3|34601.3|34764.6|34623.6|34764.8|34623.8|34726.5|34585.5|510
1625324400000|2021-07-03 15:00:00|34763.1|34622.1|34756.6|34615.6|34770.2|34629.2|34716.6|34575.6|576
1625324700000|2021-07-03 15:05:00|34756.7|34615.7|34777.7|34636.7|34786.2|34645.2|34737.3|34596.3|666
1625325000000|2021-07-03 15:10:00|34776.6|34635.6|34779.1|34638.1|34779.1|34638.1|34750.4|34609.4|557
1625325300000|2021-07-03 15:15:00|34779.5|34638.5|34802.6|34661.6|34813.6|34672.6|34778.1|34637.1|655
1625325600000|2021-07-03 15:20:00|34802.7|34661.7|34720.5|34579.5|34804.9|34663.9|34709.7|34568.7|746
1625325900000|2021-07-03 15:25:00|34720.2|34579.2|34722.9|34581.9|34727.4|34586.4|34706.3|34565.3|743
1625326200000|2021-07-03 15:30:00|34724.3|34583.3|34654.9|34513.9|34724.6|34583.6|34652.7|34511.7|652
1625326500000|2021-07-03 15:35:00|34654.8|34513.8|34634.5|34493.5|34655.9|34514.9|34606.3|34465.3|807
1625326800000|2021-07-03 15:40:00|34634.4|34493.4|34668.3|34527.3|34673.7|34532.7|34629.8|34488.8|755
1625327100000|2021-07-03 15:45:00|34667.4|34526.4|34699.5|34558.5|34713.1|34572.1|34667.3|34526.3|763
1625327400000|2021-07-03 15:50:00|34696.9|34555.9|34657.8|34516.8|34714|34573|34656.8|34515.8|646
1625327700000|2021-07-03 15:55:00|34658.5|34517.5|34695.9|34554.9|34725.9|34584.9|34658.5|34517.5|729
1625328000000|2021-07-03 16:00:00|34696.5|34555.5|34694.6|34553.6|34723.6|34582.6|34614.2|34473.2|890
1625328300000|2021-07-03 16:05:00|34694.4|34553.4|34634.5|34493.5|34694.4|34553.4|34620.2|34479.2|771
1625328600000|2021-07-03 16:10:00|34634.4|34493.4|34578.9|34437.9|34638.3|34497.3|34572|34431|667
1625328900000|2021-07-03 16:15:00|34578.7|34437.7|34603.2|34462.2|34618.5|34477.5|34578.3|34437.3|716
1625329200000|2021-07-03 16:20:00|34604|34463|34599.2|34458.2|34631|34490|34595.7|34454.7|692
1625329500000|2021-07-03 16:25:00|34600|34459|34610.5|34469.5|34623.7|34482.7|34593.7|34452.7|610
1625329800000|2021-07-03 16:30:00|34611|34470|34650.1|34509.1|34654.7|34513.7|34610.8|34469.8|611
1625330100000|2021-07-03 16:35:00|34650.5|34509.5|34636.6|34495.6|34669.5|34528.5|34634.2|34493.2|696
1625330400000|2021-07-03 16:40:00|34638.4|34497.4|34592.4|34451.4|34643.1|34502.1|34587.2|34446.2|627
1625330700000|2021-07-03 16:45:00|34592.9|34451.9|34652.5|34511.5|34652.5|34511.5|34591.8|34450.8|600
1625331000000|2021-07-03 16:50:00|34652.3|34511.3|34626.8|34485.8|34658.8|34517.8|34625.8|34484.8|695
1625331300000|2021-07-03 16:55:00|34626.7|34485.7|34614.3|34473.3|34629.4|34488.4|34603.7|34462.7|824
1625331600000|2021-07-03 17:00:00|34613.6|34472.6|34634.7|34493.7|34643|34502|34610.9|34469.9|771
1625331900000|2021-07-03 17:05:00|34634.6|34493.6|34661.4|34520.4|34665.6|34524.6|34631.1|34490.1|654
1625332200000|2021-07-03 17:10:00|34661.2|34520.2|34659.7|34518.7|34664.8|34523.8|34651.2|34510.2|573
1625332500000|2021-07-03 17:15:00|34660.3|34519.3|34645.5|34504.5|34662.4|34521.4|34633.1|34492.1|674
1625332800000|2021-07-03 17:20:00|34645.6|34504.6|34704.2|34563.2|34716.9|34575.9|34645.5|34504.5|762
1625333100000|2021-07-03 17:25:00|34704.1|34563.1|34709.9|34568.9|34716.4|34575.4|34692.3|34551.3|772
1625333400000|2021-07-03 17:30:00|34709.7|34568.7|34682.4|34541.4|34710.2|34569.2|34682|34541|745
1625333700000|2021-07-03 17:35:00|34682|34541|34770|34629|34771.1|34630.1|34680.7|34539.7|684
1625334000000|2021-07-03 17:40:00|34770.3|34629.3|34997.8|34856.8|35014.5|34873.5|34753.2|34612.2|900
1625334300000|2021-07-03 17:45:00|34997.3|34856.3|34882.8|34741.8|34997.3|34856.3|34869.5|34728.5|1029
1625334600000|2021-07-03 17:50:00|34882.7|34741.7|34859.6|34718.6|34882.8|34741.8|34825.6|34684.6|808
1625334900000|2021-07-03 17:55:00|34858.5|34717.5|34847.4|34706.4|34868.9|34727.9|34832.2|34691.2|773
1625335200000|2021-07-03 18:00:00|34846|34705|34786.9|34645.9|34863.5|34722.5|34763.4|34622.4|818
1625335500000|2021-07-03 18:05:00|34786.6|34645.6|34759.3|34618.3|34787.9|34646.9|34738.3|34597.3|935
1625335800000|2021-07-03 18:10:00|34758.8|34617.8|34738.5|34597.5|34771|34630|34716.7|34575.7|781
1625336100000|2021-07-03 18:15:00|34736.3|34595.3|34736.3|34595.3|34761.6|34620.6|34730.8|34589.8|824
1625336400000|2021-07-03 18:20:00|34736.9|34595.9|34712.4|34571.4|34737|34596|34696.4|34555.4|840
1625336700000|2021-07-03 18:25:00|34712.5|34571.5|34718.4|34577.4|34723.7|34582.7|34705.1|34564.1|739
1625337000000|2021-07-03 18:30:00|34718.3|34577.3|34744.3|34603.3|34767.1|34626.1|34717.1|34576.1|821
1625337300000|2021-07-03 18:35:00|34740.6|34599.6|34787.1|34646.1|34805.7|34664.7|34740.4|34599.4|759
1625337600000|2021-07-03 18:40:00|34786.8|34645.8|34807.2|34666.2|34819.4|34678.4|34778.5|34637.5|761
1625337900000|2021-07-03 18:45:00|34807|34666|34775.7|34634.7|34819.9|34678.9|34771.5|34630.5|701
1625338200000|2021-07-03 18:50:00|34775.8|34634.8|34792.3|34651.3|34811.3|34670.3|34775.8|34634.8|690
1625338500000|2021-07-03 18:55:00|34792.5|34651.5|34731.5|34590.5|34805.3|34664.3|34730.6|34589.6|484
1625338800000|2021-07-03 19:00:00|34732.7|34591.7|34684.7|34543.7|34739.5|34598.5|34673.9|34532.9|862
1625339100000|2021-07-03 19:05:00|34684|34543|34721.3|34580.3|34736|34595|34679.3|34538.3|705
1625339400000|2021-07-03 19:10:00|34721.2|34580.2|34712.2|34571.2|34736.5|34595.5|34690.4|34549.4|753
1625339700000|2021-07-03 19:15:00|34712.1|34571.1|34719|34578|34738.5|34597.5|34688.1|34547.1|724
1625340000000|2021-07-03 19:20:00|34719.3|34578.3|34703.9|34562.9|34731.9|34590.9|34694.1|34553.1|696
1625340300000|2021-07-03 19:25:00|34704|34563|34719.1|34578.1|34735.1|34594.1|34698.3|34557.3|617
1625340600000|2021-07-03 19:30:00|34718.4|34577.4|34741.2|34600.2|34761.5|34620.5|34705.5|34564.5|701
1625340900000|2021-07-03 19:35:00|34740.7|34599.7|34756.6|34615.6|34768|34627|34721.4|34580.4|720
1625341200000|2021-07-03 19:40:00|34756.4|34615.4|34765.7|34624.7|34777.5|34636.5|34727.9|34586.9|720
1625341500000|2021-07-03 19:45:00|34765.3|34624.3|34776.6|34635.6|34776.9|34635.9|34730.8|34589.8|704
1625341800000|2021-07-03 19:50:00|34776.9|34635.9|34843.8|34702.8|34862.3|34721.3|34766.7|34625.7|857
1625342100000|2021-07-03 19:55:00|34843.6|34702.6|34825.9|34684.9|34852.3|34711.3|34822.1|34681.1|767
1625342400000|2021-07-03 20:00:00|34826.1|34685.1|34799.8|34658.8|34830.5|34689.5|34780.7|34639.7|828
1625342700000|2021-07-03 20:05:00|34799.7|34658.7|34791.8|34650.8|34813.2|34672.2|34785.8|34644.8|749
1625343000000|2021-07-03 20:10:00|34792|34651|34800.3|34659.3|34814.3|34673.3|34791.8|34650.8|683
1625343300000|2021-07-03 20:15:00|34800.5|34659.5|34850.5|34709.5|34869.4|34728.4|34796.7|34655.7|806
1625343600000|2021-07-03 20:20:00|34850.8|34709.8|34896.1|34755.1|34907.6|34766.6|34846.2|34705.2|741
1625343900000|2021-07-03 20:25:00|34896.5|34755.5|34848.2|34707.2|34899.6|34758.6|34841|34700|715
1625344200000|2021-07-03 20:30:00|34847.8|34706.8|34837.2|34696.2|34848.2|34707.2|34818.2|34677.2|651
1625344500000|2021-07-03 20:35:00|34837.5|34696.5|34806.8|34665.8|34837.7|34696.7|34794.1|34653.1|758
1625344800000|2021-07-03 20:40:00|34806.4|34665.4|34772.9|34631.9|34806.4|34665.4|34749.4|34608.4|604
1625345100000|2021-07-03 20:45:00|34771.8|34630.8|34742.3|34601.3|34772.3|34631.3|34713.1|34572.1|685
1625345400000|2021-07-03 20:50:00|34741.9|34600.9|34766.4|34625.4|34766.4|34625.4|34730.6|34589.6|641
1625345700000|2021-07-03 20:55:00|34766.6|34625.6|34797.3|34656.3|34802.7|34661.7|34765.4|34624.4|592
1625346000000|2021-07-03 21:00:00|34797.4|34656.4|34789.2|34648.2|34800.2|34659.2|34750.8|34609.8|645
1625346300000|2021-07-03 21:05:00|34789.3|34648.3|34806.2|34665.2|34806.8|34665.8|34769.1|34628.1|390
1625346600000|2021-07-03 21:10:00|34806.7|34665.7|34834.1|34693.1|34841.8|34700.8|34803.7|34662.7|509
1625346900000|2021-07-03 21:15:00|34834|34693|34863.4|34722.4|34867.7|34726.7|34815.3|34674.3|603
1625347200000|2021-07-03 21:20:00|34865.6|34724.6|34847.3|34706.3|34871.2|34730.2|34825.5|34684.5|612
1625347500000|2021-07-03 21:25:00|34847.4|34706.4|34865.7|34724.7|34866.6|34725.6|34827.9|34686.9|597
1625347800000|2021-07-03 21:30:00|34866.3|34725.3|34881.4|34740.4|34934.1|34793.1|34865.3|34724.3|671
1625348100000|2021-07-03 21:35:00|34880.9|34739.9|34849.9|34708.9|34882.4|34741.4|34846.7|34705.7|610
1625348400000|2021-07-03 21:40:00|34849.7|34708.7|34894.4|34753.4|34906.1|34765.1|34842.7|34701.7|564
1625348700000|2021-07-03 21:45:00|34894.7|34753.7|34945.7|34804.7|34962.1|34821.1|34871.8|34730.8|899
1625349000000|2021-07-03 21:50:00|34945.8|34804.8|34880.6|34739.6|34981.1|34840.1|34847.7|34706.7|904
1625349300000|2021-07-03 21:55:00|34879.2|34738.2|34631.7|34490.7|34880.3|34739.3|34631.6|34490.6|1018
1625349600000|2021-07-03 22:00:00|34631.5|34490.5|34713.7|34572.7|34714.9|34573.9|34631.5|34490.5|886
1625349900000|2021-07-03 22:05:00|34714|34573|34669.3|34528.3|34714.3|34573.3|34644.7|34503.7|990
1625350200000|2021-07-03 22:10:00|34669.8|34528.8|34689.9|34548.9|34725|34584|34667.3|34526.3|908
1625350500000|2021-07-03 22:15:00|34689.8|34548.8|34679.5|34538.5|34702.3|34561.3|34666.8|34525.8|909
1625350800000|2021-07-03 22:20:00|34679.4|34538.4|34688.8|34547.8|34693.4|34552.4|34665.9|34524.9|847
1625351100000|2021-07-03 22:25:00|34688.7|34547.7|34413.2|34272.2|34689.3|34548.3|34354.4|34213.4|952
1625351400000|2021-07-03 22:30:00|34415.6|34274.6|34381.3|34240.3|34467.9|34326.9|34357.3|34216.3|955
1625351700000|2021-07-03 22:35:00|34380.2|34239.2|34438|34297|34446.4|34305.4|34358.9|34217.9|976
1625352000000|2021-07-03 22:40:00|34438.2|34297.2|34484.1|34343.1|34504.2|34363.2|34429.5|34288.5|860
1625352300000|2021-07-03 22:45:00|34484.2|34343.2|34521.3|34380.3|34534.4|34393.4|34474.5|34333.5|856
1625352600000|2021-07-03 22:50:00|34521.9|34380.9|34576.9|34435.9|34587.7|34446.7|34521.3|34380.3|877
1625352900000|2021-07-03 22:55:00|34576.6|34435.6|34650.4|34509.4|34662.7|34521.7|34560.5|34419.5|826
1625353200000|2021-07-03 23:00:00|34650.3|34509.3|34585.1|34444.1|34652|34511|34568|34427|830
1625353500000|2021-07-03 23:05:00|34584.6|34443.6|34486.8|34345.8|34585.2|34444.2|34482.3|34341.3|836
1625353800000|2021-07-03 23:10:00|34486.7|34345.7|34475|34334|34532.9|34391.9|34422.5|34281.5|824
1625354100000|2021-07-03 23:15:00|34474.8|34333.8|34463.3|34322.3|34485.7|34344.7|34428.6|34287.6|784
1625354400000|2021-07-03 23:20:00|34463.4|34322.4|34522.5|34381.5|34530.6|34389.6|34463.2|34322.2|797
1625354700000|2021-07-03 23:25:00|34522.7|34381.7|34538.1|34397.1|34560.6|34419.6|34500.5|34359.5|829
1625355000000|2021-07-03 23:30:00|34538.4|34397.4|34620.8|34479.8|34625.1|34484.1|34528.1|34387.1|769
1625355300000|2021-07-03 23:35:00|34620.7|34479.7|34694.3|34553.3|34696|34555|34603.3|34462.3|872
1625355600000|2021-07-03 23:40:00|34694.4|34553.4|34677.9|34536.9|34703.1|34562.1|34664.7|34523.7|862
1625355900000|2021-07-03 23:45:00|34678|34537|34725.6|34584.6|34734|34593|34655.2|34514.2|839
1625356200000|2021-07-03 23:50:00|34725.9|34584.9|34763.8|34622.8|34785.5|34644.5|34701.9|34560.9|875
1625356500000|2021-07-03 23:55:00|34763.6|34622.6|34751.2|34610.2|34780.4|34639.4|34732.4|34591.4|763
1625356800000|2021-07-04 00:00:00|34751.7|34610.7|34732|34591|34774.1|34633.1|34685.5|34544.5|897
1625357100000|2021-07-04 00:05:00|34732.3|34591.3|34633.1|34492.1|34756.4|34615.4|34628.9|34487.9|974
1625357400000|2021-07-04 00:10:00|34633.9|34492.9|34589.8|34448.8|34661|34520|34583.9|34442.9|838
1625357700000|2021-07-04 00:15:00|34589.9|34448.9|34676.7|34535.7|34686.8|34545.8|34583.4|34442.4|830
1625358000000|2021-07-04 00:20:00|34677.1|34536.1|34757.9|34616.9|34843.1|34702.1|34672.7|34531.7|954
1625358300000|2021-07-04 00:25:00|34757.4|34616.4|34731.4|34590.4|34780.8|34639.8|34713.4|34572.4|811
1625358600000|2021-07-04 00:30:00|34730.8|34589.8|34704.8|34563.8|34765.4|34624.4|34697.8|34556.8|847
1625358900000|2021-07-04 00:35:00|34704.7|34563.7|34701.8|34560.8|34717.3|34576.3|34682.1|34541.1|765
1625359200000|2021-07-04 00:40:00|34702.2|34561.2|34701.3|34560.3|34714.6|34573.6|34676.1|34535.1|670
1625359500000|2021-07-04 00:45:00|34699.3|34558.3|34650.4|34509.4|34699.8|34558.8|34637.5|34496.5|726
1625359800000|2021-07-04 00:50:00|34650.3|34509.3|34660.5|34519.5|34669.7|34528.7|34638.1|34497.1|639
1625360100000|2021-07-04 00:55:00|34660.7|34519.7|34584|34443|34661.4|34520.4|34582.9|34441.9|754
1625360400000|2021-07-04 01:00:00|34583.7|34442.7|34622.2|34481.2|34633.9|34492.9|34576.1|34435.1|648
1625360700000|2021-07-04 01:05:00|34622.3|34481.3|34514.3|34373.3|34622.3|34481.3|34487.4|34346.4|898
1625361000000|2021-07-04 01:10:00|34515.7|34374.7|34509.2|34368.2|34544.3|34403.3|34484.7|34343.7|925
1625361300000|2021-07-04 01:15:00|34508.3|34367.3|34506.9|34365.9|34544.5|34403.5|34489|34348|837
1625361600000|2021-07-04 01:20:00|34506.8|34365.8|34487.8|34346.8|34521.7|34380.7|34459.6|34318.6|786
1625361900000|2021-07-04 01:25:00|34488|34347|34556.7|34415.7|34566.5|34425.5|34487.8|34346.8|837
1625362200000|2021-07-04 01:30:00|34556.4|34415.4|34597.2|34456.2|34606.8|34465.8|34506.8|34365.8|703
1625362500000|2021-07-04 01:35:00|34596.7|34455.7|34561.9|34420.9|34602|34461|34546.3|34405.3|705
1625362800000|2021-07-04 01:40:00|34562|34421|34608.8|34467.8|34655.8|34514.8|34511.7|34370.7|815
1625363100000|2021-07-04 01:45:00|34606.9|34465.9|34599.4|34458.4|34635.9|34494.9|34578.3|34437.3|900
1625363400000|2021-07-04 01:50:00|34599.6|34458.6|34563.5|34422.5|34602.3|34461.3|34557.7|34416.7|787
1625363700000|2021-07-04 01:55:00|34566.7|34425.7|34526.3|34385.3|34571|34430|34525.8|34384.8|836
1625364000000|2021-07-04 02:00:00|34526.4|34385.4|34544.3|34403.3|34544.3|34403.3|34489|34348|815
1625364300000|2021-07-04 02:05:00|34544.1|34403.1|34560.2|34419.2|34585.8|34444.8|34526.2|34385.2|635
1625364600000|2021-07-04 02:10:00|34560.1|34419.1|34619.7|34478.7|34630.8|34489.8|34560.1|34419.1|715
1625364900000|2021-07-04 02:15:00|34619.4|34478.4|34636.3|34495.3|34651.8|34510.8|34607.5|34466.5|734
1625365200000|2021-07-04 02:20:00|34636.2|34495.2|34616.2|34475.2|34649.8|34508.8|34612.9|34471.9|664
1625365500000|2021-07-04 02:25:00|34616.7|34475.7|34642.9|34501.9|34643|34502|34605|34464|727
1625365800000|2021-07-04 02:30:00|34642.7|34501.7|34672.5|34531.5|34706.5|34565.5|34630.9|34489.9|757
1625366100000|2021-07-04 02:35:00|34672.6|34531.6|34662.6|34521.6|34682.4|34541.4|34652.2|34511.2|555
1625366400000|2021-07-04 02:40:00|34660.7|34519.7|34675.5|34534.5|34681.6|34540.6|34657.4|34516.4|685
1625366700000|2021-07-04 02:45:00|34675.6|34534.6|34709.8|34568.8|34718.8|34577.8|34657.3|34516.3|726
1625367000000|2021-07-04 02:50:00|34709.7|34568.7|34660.4|34519.4|34710|34569|34655.6|34514.6|678
1625367300000|2021-07-04 02:55:00|34660.6|34519.6|34672.6|34531.6|34688.3|34547.3|34651.7|34510.7|653
1625367600000|2021-07-04 03:00:00|34671.9|34530.9|34663.1|34522.1|34672.1|34531.1|34644.7|34503.7|622
1625367900000|2021-07-04 03:05:00|34662.9|34521.9|34729.6|34588.6|34735.7|34594.7|34657.4|34516.4|745
1625368200000|2021-07-04 03:10:00|34729.2|34588.2|34732.7|34591.7|34756.5|34615.5|34713.9|34572.9|683
1625368500000|2021-07-04 03:15:00|34729.5|34588.5|34762.3|34621.3|34778.1|34637.1|34724.2|34583.2|697
1625368800000|2021-07-04 03:20:00|34766.2|34625.2|34772|34631|34773.3|34632.3|34742.4|34601.4|639
1625369100000|2021-07-04 03:25:00|34772.8|34631.8|34796.4|34655.4|34802.6|34661.6|34762.2|34621.2|736
1625369400000|2021-07-04 03:30:00|34796.1|34655.1|34738.6|34597.6|34796.4|34655.4|34732.4|34591.4|708
1625369700000|2021-07-04 03:35:00|34739|34598|34831.5|34690.5|34841.9|34700.9|34739|34598|614
1625370000000|2021-07-04 03:40:00|34831.1|34690.1|34782.8|34641.8|34831.2|34690.2|34767.5|34626.5|797
1625370300000|2021-07-04 03:45:00|34781.9|34640.9|34744.6|34603.6|34794.9|34653.9|34744.5|34603.5|771
1625370600000|2021-07-04 03:50:00|34745|34604|34738.4|34597.4|34759.9|34618.9|34734.8|34593.8|775
1625370900000|2021-07-04 03:55:00|34738.2|34597.2|34725.8|34584.8|34767.3|34626.3|34725.3|34584.3|707
1625371200000|2021-07-04 04:00:00|34726.4|34585.4|34765.7|34624.7|34785.4|34644.4|34712.6|34571.6|848
1625371500000|2021-07-04 04:05:00|34765.6|34624.6|34800.4|34659.4|34823.1|34682.1|34765.3|34624.3|761
1625371800000|2021-07-04 04:10:00|34799.9|34658.9|34791.6|34650.6|34824|34683|34772.2|34631.2|655
1625372100000|2021-07-04 04:15:00|34791.8|34650.8|34823.5|34682.5|34824.7|34683.7|34781.9|34640.9|534
1625372400000|2021-07-04 04:20:00|34823|34682|34824.4|34683.4|34828.9|34687.9|34806.7|34665.7|518
1625372700000|2021-07-04 04:25:00|34822.9|34681.9|34786.6|34645.6|34872.7|34731.7|34773.9|34632.9|754
1625373000000|2021-07-04 04:30:00|34785.3|34644.3|34833.5|34692.5|34844|34703|34776.9|34635.9|578
1625373300000|2021-07-04 04:35:00|34832.9|34691.9|34889.5|34748.5|34890.4|34749.4|34832.9|34691.9|666
1625373600000|2021-07-04 04:40:00|34889.2|34748.2|34867.6|34726.6|34890|34749|34850.2|34709.2|646
1625373900000|2021-07-04 04:45:00|34866.4|34725.4|34855.1|34714.1|34907.6|34766.6|34854.3|34713.3|707
1625374200000|2021-07-04 04:50:00|34855.3|34714.3|34854.6|34713.6|34872|34731|34843.1|34702.1|490
1625374500000|2021-07-04 04:55:00|34853.7|34712.7|34855.2|34714.2|34859.6|34718.6|34845.6|34704.6|483
1625374800000|2021-07-04 05:00:00|34854.8|34713.8|34815.6|34674.6|34858.2|34717.2|34811.4|34670.4|640
1625375100000|2021-07-04 05:05:00|34815|34674|34819.3|34678.3|34841.1|34700.1|34812.5|34671.5|542
1625375400000|2021-07-04 05:10:00|34819.4|34678.4|34823|34682|34832.6|34691.6|34807.9|34666.9|548
1625375700000|2021-07-04 05:15:00|34824.8|34683.8|34803.2|34662.2|34827.1|34686.1|34773.2|34632.2|682
1625376000000|2021-07-04 05:20:00|34802.9|34661.9|34853.9|34712.9|34860.9|34719.9|34796.4|34655.4|496
1625376300000|2021-07-04 05:25:00|34853.8|34712.8|34846.5|34705.5|34866.9|34725.9|34833.8|34692.8|592
1625376600000|2021-07-04 05:30:00|34847|34706|34910.6|34769.6|34911.8|34770.8|34845.6|34704.6|548
1625376900000|2021-07-04 05:35:00|34911.1|34770.1|34919|34778|34940|34799|34910.2|34769.2|696
1625377200000|2021-07-04 05:40:00|34918.9|34777.9|35219.8|35078.8|35219.8|35078.8|34909.2|34768.2|937
1625377500000|2021-07-04 05:45:00|35217.9|35076.9|35292|35151|35346.8|35205.8|35217.8|35076.8|1016
1625377800000|2021-07-04 05:50:00|35292.1|35151.1|35276.4|35135.4|35292.9|35151.9|35252.1|35111.1|824
1625378100000|2021-07-04 05:55:00|35276|35135|35279.2|35138.2|35342.4|35201.4|35272.7|35131.7|909
1625378400000|2021-07-04 06:00:00|35278.6|35137.6|35236.2|35095.2|35335.6|35194.6|35234.8|35093.8|929
1625378700000|2021-07-04 06:05:00|35234.6|35093.6|35166.8|35025.8|35248.7|35107.7|35146.6|35005.6|956
1625379000000|2021-07-04 06:10:00|35167|35026|35233.5|35092.5|35245.1|35104.1|35164.8|35023.8|851
1625379300000|2021-07-04 06:15:00|35233.1|35092.1|35205.5|35064.5|35234.3|35093.3|35198.1|35057.1|748
1625379600000|2021-07-04 06:20:00|35205.8|35064.8|35282|35141|35289.5|35148.5|35205.8|35064.8|812
1625379900000|2021-07-04 06:25:00|35282.1|35141.1|35249.2|35108.2|35295.6|35154.6|35234.8|35093.8|763
1625380200000|2021-07-04 06:30:00|35250.2|35109.2|35304.4|35163.4|35324.1|35183.1|35249.5|35108.5|741
1625380500000|2021-07-04 06:35:00|35305.9|35164.9|35322.5|35181.5|35322.5|35181.5|35286.3|35145.3|647
1625380800000|2021-07-04 06:40:00|35322.2|35181.2|35325|35184|35367.4|35226.4|35311.2|35170.2|728
1625381100000|2021-07-04 06:45:00|35324.9|35183.9|35343.1|35202.1|35345.6|35204.6|35294.9|35153.9|624
1625381400000|2021-07-04 06:50:00|35343.3|35202.3|35441.6|35300.6|35508.6|35367.6|35322.6|35181.6|913
1625381700000|2021-07-04 06:55:00|35442.4|35301.4|35487.1|35346.1|35524.4|35383.4|35442.3|35301.3|928
1625382000000|2021-07-04 07:00:00|35486.9|35345.9|35476.1|35335.1|35492.8|35351.8|35460.9|35319.9|629
1625382300000|2021-07-04 07:05:00|35476.2|35335.2|35476.8|35335.8|35476.8|35335.8|35431|35290|827
1625382600000|2021-07-04 07:10:00|35477.3|35336.3|35509.5|35368.5|35525.7|35384.7|35477.2|35336.2|750
1625382900000|2021-07-04 07:15:00|35509.8|35368.8|35515.4|35374.4|35527.3|35386.3|35504.8|35363.8|677
1625383200000|2021-07-04 07:20:00|35514.4|35373.4|35489|35348|35514.4|35373.4|35463.8|35322.8|868
1625383500000|2021-07-04 07:25:00|35488.5|35347.5|35508|35367|35564.7|35423.7|35487.2|35346.2|914
1625383800000|2021-07-04 07:30:00|35507.9|35366.9|35519.8|35378.8|35546.2|35405.2|35480.6|35339.6|895
1625384100000|2021-07-04 07:35:00|35520.1|35379.1|35539.8|35398.8|35570.1|35429.1|35475.6|35334.6|717
1625384400000|2021-07-04 07:40:00|35539.4|35398.4|35541.4|35400.4|35569.2|35428.2|35518.7|35377.7|814
1625384700000|2021-07-04 07:45:00|35541.2|35400.2|35548.4|35407.4|35569.9|35428.9|35534.1|35393.1|706
1625385000000|2021-07-04 07:50:00|35548.7|35407.7|35616.7|35475.7|35727|35586|35547.8|35406.8|737
1625385300000|2021-07-04 07:55:00|35617.7|35476.7|35662.3|35521.3|35755.4|35614.4|35615.1|35474.1|939
1625385600000|2021-07-04 08:00:00|35661.4|35520.4|35697|35556|35737.3|35596.3|35661.4|35520.4|879
1625385900000|2021-07-04 08:05:00|35698|35557|35627.1|35486.1|35698.8|35557.8|35616|35475|731
1625386200000|2021-07-04 08:10:00|35627|35486|35634.3|35493.3|35648.5|35507.5|35615.7|35474.7|768
1625386500000|2021-07-04 08:15:00|35634.4|35493.4|35569|35428|35659.6|35518.6|35567.7|35426.7|702
1625386800000|2021-07-04 08:20:00|35568.5|35427.5|35539.1|35398.1|35580.5|35439.5|35539|35398|664
1625387100000|2021-07-04 08:25:00|35539|35398|35503.6|35362.6|35563.5|35422.5|35479.1|35338.1|765
1625387400000|2021-07-04 08:30:00|35505.8|35364.8|35528.6|35387.6|35554.4|35413.4|35505.8|35364.8|785
1625387700000|2021-07-04 08:35:00|35527.8|35386.8|35599.1|35458.1|35632.6|35491.6|35527.8|35386.8|852
1625388000000|2021-07-04 08:40:00|35598.1|35457.1|35614.2|35473.2|35616.7|35475.7|35566.9|35425.9|706
1625388300000|2021-07-04 08:45:00|35613.8|35472.8|35584|35443|35617.6|35476.6|35571.7|35430.7|692
1625388600000|2021-07-04 08:50:00|35584.3|35443.3|35596.8|35455.8|35607.7|35466.7|35578.9|35437.9|660
1625388900000|2021-07-04 08:55:00|35596.9|35455.9|35612.6|35471.6|35643.6|35502.6|35595.8|35454.8|551
1625389200000|2021-07-04 09:00:00|35614.7|35473.7|35578.5|35437.5|35627.3|35486.3|35578.5|35437.5|594
1625389500000|2021-07-04 09:05:00|35578.8|35437.8|35548.9|35407.9|35580.7|35439.7|35525.1|35384.1|684
1625389800000|2021-07-04 09:10:00|35548.8|35407.8|35521.8|35380.8|35561.6|35420.6|35493.4|35352.4|600
1625390100000|2021-07-04 09:15:00|35521.7|35380.7|35475.8|35334.8|35540.8|35399.8|35475.8|35334.8|784
1625390400000|2021-07-04 09:20:00|35475.9|35334.9|35524|35383|35524|35383|35474.8|35333.8|764
1625390700000|2021-07-04 09:25:00|35523.6|35382.6|35524.1|35383.1|35528.6|35387.6|35515.6|35374.6|408
1625391000000|2021-07-04 09:30:00|35523.5|35382.5|35471.8|35330.8|35525.6|35384.6|35445.2|35304.2|722
1625391300000|2021-07-04 09:35:00|35470.9|35329.9|35497.5|35356.5|35502.4|35361.4|35466.4|35325.4|581
1625391600000|2021-07-04 09:40:00|35497.8|35356.8|35519|35378|35522.5|35381.5|35492.8|35351.8|480
1625391900000|2021-07-04 09:45:00|35518.8|35377.8|35521.7|35380.7|35542.7|35401.7|35513|35372|534
1625392200000|2021-07-04 09:50:00|35522.3|35381.3|35563|35422|35565.4|35424.4|35521.2|35380.2|639
1625392500000|2021-07-04 09:55:00|35562.2|35421.2|35559.4|35418.4|35612.4|35471.4|35556.3|35415.3|613
1625392800000|2021-07-04 10:00:00|35559.5|35418.5|35576.6|35435.6|35607.3|35466.3|35559.3|35418.3|815
1625393100000|2021-07-04 10:05:00|35576.4|35435.4|35523.5|35382.5|35586.2|35445.2|35522.3|35381.3|673
1625393400000|2021-07-04 10:10:00|35524.6|35383.6|35539.8|35398.8|35561.6|35420.6|35524.6|35383.6|694
1625393700000|2021-07-04 10:15:00|35540.3|35399.3|35553.9|35412.9|35580.6|35439.6|35540.3|35399.3|560
1625394000000|2021-07-04 10:20:00|35554.1|35413.1|35594.9|35453.9|35601.2|35460.2|35552.5|35411.5|726
1625394300000|2021-07-04 10:25:00|35594.8|35453.8|35580.2|35439.2|35607.8|35466.8|35564.7|35423.7|599
1625394600000|2021-07-04 10:30:00|35580.1|35439.1|35595.3|35454.3|35600.1|35459.1|35576.6|35435.6|531
1625394900000|2021-07-04 10:35:00|35595.2|35454.2|35600.7|35459.7|35611.4|35470.4|35593.6|35452.6|457
1625395200000|2021-07-04 10:40:00|35602.4|35461.4|35642|35501|35643.2|35502.2|35592.7|35451.7|466
1625395500000|2021-07-04 10:45:00|35641.1|35500.1|35612.4|35471.4|35645.3|35504.3|35599.9|35458.9|620
1625395800000|2021-07-04 10:50:00|35612.3|35471.3|35656|35515|35657.6|35516.6|35610.9|35469.9|480
1625396100000|2021-07-04 10:55:00|35656.1|35515.1|35657.5|35516.5|35684.6|35543.6|35653|35512|704
1625396400000|2021-07-04 11:00:00|35657.7|35516.7|35624.1|35483.1|35677.7|35536.7|35620.7|35479.7|640
1625396700000|2021-07-04 11:05:00|35623.4|35482.4|35614.9|35473.9|35628.2|35487.2|35606.6|35465.6|482
1625397000000|2021-07-04 11:10:00|35614|35473|35602.4|35461.4|35614.3|35473.3|35597.8|35456.8|447
1625397300000|2021-07-04 11:15:00|35602.9|35461.9|35601.1|35460.1|35616.8|35475.8|35600.6|35459.6|369
1625397600000|2021-07-04 11:20:00|35601|35460|35551.7|35410.7|35601.8|35460.8|35550.3|35409.3|534
1625397900000|2021-07-04 11:25:00|35553|35412|35585|35444|35587.9|35446.9|35550.8|35409.8|391
1625398200000|2021-07-04 11:30:00|35586.2|35445.2|35605.8|35464.8|35618|35477|35570.6|35429.6|665
1625398500000|2021-07-04 11:35:00|35606|35465|35604.5|35463.5|35613.2|35472.2|35593.8|35452.8|515
1625398800000|2021-07-04 11:40:00|35604.6|35463.6|35627.2|35486.2|35628.9|35487.9|35604.6|35463.6|515
1625399100000|2021-07-04 11:45:00|35627.6|35486.6|35588|35447|35638.7|35497.7|35583.9|35442.9|582
1625399400000|2021-07-04 11:50:00|35587.9|35446.9|35622.7|35481.7|35624.4|35483.4|35577.3|35436.3|656
1625399700000|2021-07-04 11:55:00|35622.9|35481.9|35599.3|35458.3|35632|35491|35594.5|35453.5|710
1625400000000|2021-07-04 12:00:00|35595.6|35454.6|35604.7|35463.7|35606.4|35465.4|35575.3|35434.3|562
1625400300000|2021-07-04 12:05:00|35603.7|35462.7|35605.9|35464.9|35618.2|35477.2|35582.2|35441.2|581
1625400600000|2021-07-04 12:10:00|35606.1|35465.1|35561.1|35420.1|35634.2|35493.2|35559.2|35418.2|690
1625400900000|2021-07-04 12:15:00|35561|35420|35514.3|35373.3|35563.4|35422.4|35511.6|35370.6|448
1625401200000|2021-07-04 12:20:00|35515|35374|35539.9|35398.9|35546.6|35405.6|35514.8|35373.8|529
1625401500000|2021-07-04 12:25:00|35537.4|35396.4|35560.7|35419.7|35560.7|35419.7|35537.4|35396.4|570
1625401800000|2021-07-04 12:30:00|35561.2|35420.2|35549.5|35408.5|35580.6|35439.6|35538.2|35397.2|755
1625402100000|2021-07-04 12:35:00|35549.2|35408.2|35537.8|35396.8|35560.1|35419.1|35530.3|35389.3|557
1625402400000|2021-07-04 12:40:00|35538|35397|35538|35397|35550.5|35409.5|35522.8|35381.8|680
1625402700000|2021-07-04 12:45:00|35538.1|35397.1|35537.8|35396.8|35542.7|35401.7|35518.3|35377.3|691
1625403000000|2021-07-04 12:50:00|35537.9|35396.9|35455.6|35314.6|35541|35400|35455.6|35314.6|671
1625403300000|2021-07-04 12:55:00|35455.5|35314.5|35321.4|35180.4|35455.5|35314.5|35315.7|35174.7|926
1625403600000|2021-07-04 13:00:00|35322|35181|35419.1|35278.1|35419.1|35278.1|35321.2|35180.2|817
1625403900000|2021-07-04 13:05:00|35419|35278|35385.5|35244.5|35439.8|35298.8|35374.7|35233.7|748
1625404200000|2021-07-04 13:10:00|35385.3|35244.3|35360.4|35219.4|35405.5|35264.5|35358.9|35217.9|784
1625404500000|2021-07-04 13:15:00|35359.5|35218.5|35398.1|35257.1|35408.1|35267.1|35359.3|35218.3|687
1625404800000|2021-07-04 13:20:00|35397.6|35256.6|35464.4|35323.4|35492.5|35351.5|35397.6|35256.6|734
1625405100000|2021-07-04 13:25:00|35464.1|35323.1|35424.3|35283.3|35464.1|35323.1|35420.9|35279.9|639
1625405400000|2021-07-04 13:30:00|35423.5|35282.5|35453.4|35312.4|35470.7|35329.7|35417.7|35276.7|628
1625405700000|2021-07-04 13:35:00|35453.3|35312.3|35446.4|35305.4|35483.4|35342.4|35445.8|35304.8|635
1625406000000|2021-07-04 13:40:00|35446.6|35305.6|35429|35288|35449.7|35308.7|35418.6|35277.6|795
1625406300000|2021-07-04 13:45:00|35429.1|35288.1|35439|35298|35439|35298|35384.6|35243.6|679
1625406600000|2021-07-04 13:50:00|35438.7|35297.7|35457.1|35316.1|35458.7|35317.7|35434.6|35293.6|645
1625406900000|2021-07-04 13:55:00|35456.8|35315.8|35439.9|35298.9|35467.2|35326.2|35437.3|35296.3|513
1625407200000|2021-07-04 14:00:00|35439.8|35298.8|35467.9|35326.9|35467.9|35326.9|35416.9|35275.9|671
1625407500000|2021-07-04 14:05:00|35468.7|35327.7|35511.8|35370.8|35517|35376|35468.5|35327.5|555
1625407800000|2021-07-04 14:10:00|35512|35371|35496.9|35355.9|35518.5|35377.5|35495.6|35354.6|551
1625408100000|2021-07-04 14:15:00|35497.4|35356.4|35483.7|35342.7|35507.6|35366.6|35459.2|35318.2|613
1625408400000|2021-07-04 14:20:00|35483.9|35342.9|35471.7|35330.7|35499.6|35358.6|35465.4|35324.4|572
1625408700000|2021-07-04 14:25:00|35471.8|35330.8|35458|35317|35476.1|35335.1|35455.8|35314.8|297
1625409000000|2021-07-04 14:30:00|35458.1|35317.1|35388.2|35247.2|35465|35324|35388.2|35247.2|644
1625409300000|2021-07-04 14:35:00|35388.3|35247.3|35420|35279|35422.9|35281.9|35384.5|35243.5|686
1625409600000|2021-07-04 14:40:00|35420.8|35279.8|35471.2|35330.2|35471.2|35330.2|35401.5|35260.5|516
1625409900000|2021-07-04 14:45:00|35471.1|35330.1|35520.2|35379.2|35521.9|35380.9|35470.6|35329.6|513
1625410200000|2021-07-04 14:50:00|35520.6|35379.6|35513.8|35372.8|35520.6|35379.6|35497.4|35356.4|517
1625410500000|2021-07-04 14:55:00|35512.9|35371.9|35530.2|35389.2|35570.3|35429.3|35512.9|35371.9|673
1625410800000|2021-07-04 15:00:00|35529.6|35388.6|35570.7|35429.7|35582.7|35441.7|35529.4|35388.4|552
1625411100000|2021-07-04 15:05:00|35570.8|35429.8|35535.7|35394.7|35571.5|35430.5|35525.4|35384.4|572
1625411400000|2021-07-04 15:10:00|35535|35394|35498.6|35357.6|35535|35394|35493.1|35352.1|543
1625411700000|2021-07-04 15:15:00|35498|35357|35530.9|35389.9|35535.2|35394.2|35473.8|35332.8|586
1625412000000|2021-07-04 15:20:00|35531.1|35390.1|35538.6|35397.6|35551|35410|35531.1|35390.1|663
1625412300000|2021-07-04 15:25:00|35538.5|35397.5|35525.2|35384.2|35550|35409|35512|35371|770
1625412600000|2021-07-04 15:30:00|35525.8|35384.8|35533.1|35392.1|35543.8|35402.8|35520.5|35379.5|559
1625412900000|2021-07-04 15:35:00|35534.4|35393.4|35572.6|35431.6|35572.6|35431.6|35534.4|35393.4|500
1625413200000|2021-07-04 15:40:00|35573.1|35432.1|35554|35413|35573.2|35432.2|35541.7|35400.7|628
1625413500000|2021-07-04 15:45:00|35554.3|35413.3|35558|35417|35565.7|35424.7|35529.1|35388.1|534
1625413800000|2021-07-04 15:50:00|35559.4|35418.4|35606.3|35465.3|35622.2|35481.2|35543.3|35402.3|673
1625414100000|2021-07-04 15:55:00|35607.6|35466.6|35577.1|35436.1|35622.9|35481.9|35565.8|35424.8|628
1625414400000|2021-07-04 16:00:00|35577.2|35436.2|35547.2|35406.2|35630.4|35489.4|35545.6|35404.6|961
1625414700000|2021-07-04 16:05:00|35547.5|35406.5|35551.2|35410.2|35556.4|35415.4|35525.1|35384.1|800
1625415000000|2021-07-04 16:10:00|35550.2|35409.2|35623.3|35482.3|35624.7|35483.7|35541.9|35400.9|699
1625415300000|2021-07-04 16:15:00|35623.2|35482.2|35724.9|35583.9|35748.6|35607.6|35602.6|35461.6|825
1625415600000|2021-07-04 16:20:00|35724.7|35583.7|35706.3|35565.3|35738.7|35597.7|35693.8|35552.8|711
1625415900000|2021-07-04 16:25:00|35706.4|35565.4|35748.9|35607.9|35749.3|35608.3|35703.4|35562.4|792
1625416200000|2021-07-04 16:30:00|35748.7|35607.7|35667|35526|35752.3|35611.3|35657.5|35516.5|826
1625416500000|2021-07-04 16:35:00|35666.7|35525.7|35667.8|35526.8|35674.5|35533.5|35652.7|35511.7|783
1625416800000|2021-07-04 16:40:00|35668.4|35527.4|35646.4|35505.4|35683.1|35542.1|35638.5|35497.5|760
1625417100000|2021-07-04 16:45:00|35646.3|35505.3|35574.6|35433.6|35649.3|35508.3|35540.7|35399.7|842
1625417400000|2021-07-04 16:50:00|35574.4|35433.4|35570|35429|35592.6|35451.6|35566.1|35425.1|724
1625417700000|2021-07-04 16:55:00|35570.1|35429.1|35545.6|35404.6|35570.1|35429.1|35527|35386|688
1625418000000|2021-07-04 17:00:00|35545.2|35404.2|35529|35388|35547.2|35406.2|35500|35359|769
1625418300000|2021-07-04 17:05:00|35529.7|35388.7|35510.2|35369.2|35529.8|35388.8|35474.6|35333.6|783
1625418600000|2021-07-04 17:10:00|35510.1|35369.1|35491.5|35350.5|35517.9|35376.9|35480.9|35339.9|738
1625418900000|2021-07-04 17:15:00|35490.5|35349.5|35533.3|35392.3|35558.4|35417.4|35490.5|35349.5|811
1625419200000|2021-07-04 17:20:00|35533.1|35392.1|35541.7|35400.7|35570.8|35429.8|35525.9|35384.9|730
1625419500000|2021-07-04 17:25:00|35542.2|35401.2|35587.3|35446.3|35588.1|35447.1|35541.2|35400.2|683
1625419800000|2021-07-04 17:30:00|35588.6|35447.6|35553.9|35412.9|35589.7|35448.7|35549|35408|664
1625420100000|2021-07-04 17:35:00|35553.8|35412.8|35613.2|35472.2|35630.9|35489.9|35539.1|35398.1|783
1625420400000|2021-07-04 17:40:00|35613.3|35472.3|35629.3|35488.3|35657.1|35516.1|35606.8|35465.8|720
1625420700000|2021-07-04 17:45:00|35629.4|35488.4|35630.1|35489.1|35642.6|35501.6|35618.5|35477.5|587
1625421000000|2021-07-04 17:50:00|35631.2|35490.2|35654.2|35513.2|35656.3|35515.3|35626.4|35485.4|694
1625421300000|2021-07-04 17:55:00|35654.1|35513.1|35634.7|35493.7|35660.4|35519.4|35623.2|35482.2|560
1625421600000|2021-07-04 18:00:00|35633.6|35492.6|35595|35454|35636.3|35495.3|35576.2|35435.2|586
1625421900000|2021-07-04 18:05:00|35594.7|35453.7|35560.1|35419.1|35594.7|35453.7|35548.5|35407.5|523
1625422200000|2021-07-04 18:10:00|35560.2|35419.2|35497.6|35356.6|35571|35430|35471.9|35330.9|739
1625422500000|2021-07-04 18:15:00|35497.4|35356.4|35543.7|35402.7|35545.2|35404.2|35496.2|35355.2|500
1625422800000|2021-07-04 18:20:00|35543.5|35402.5|35566.4|35425.4|35572.1|35431.1|35542.8|35401.8|463
1625423100000|2021-07-04 18:25:00|35566.5|35425.5|35550.7|35409.7|35573.1|35432.1|35507.7|35366.7|708
1625423400000|2021-07-04 18:30:00|35550.5|35409.5|35573.6|35432.6|35574.7|35433.7|35548.8|35407.8|509
1625423700000|2021-07-04 18:35:00|35573.5|35432.5|35568.8|35427.8|35578.7|35437.7|35545.8|35404.8|460
1625424000000|2021-07-04 18:40:00|35569.8|35428.8|35525|35384|35570.9|35429.9|35516.3|35375.3|570
1625424300000|2021-07-04 18:45:00|35525.1|35384.1|35539.4|35398.4|35539.4|35398.4|35503.6|35362.6|564
1625424600000|2021-07-04 18:50:00|35539.8|35398.8|35587.2|35446.2|35589.4|35448.4|35539|35398|533
1625424900000|2021-07-04 18:55:00|35587|35446|35585.2|35444.2|35599.7|35458.7|35574.1|35433.1|541
1625425200000|2021-07-04 19:00:00|35585.3|35444.3|35601.2|35460.2|35605.9|35464.9|35564.1|35423.1|565
1625425500000|2021-07-04 19:05:00|35602.1|35461.1|35600|35459|35617.5|35476.5|35580|35439|603
1625425800000|2021-07-04 19:10:00|35600.2|35459.2|35618.5|35477.5|35621|35480|35599.8|35458.8|542
1625426100000|2021-07-04 19:15:00|35618.4|35477.4|35628.1|35487.1|35630|35489|35611.9|35470.9|479
1625426400000|2021-07-04 19:20:00|35628.2|35487.2|35562.9|35421.9|35629.1|35488.1|35562.4|35421.4|664
1625426700000|2021-07-04 19:25:00|35563.5|35422.5|35590.9|35449.9|35599.5|35458.5|35563.5|35422.5|469
1625427000000|2021-07-04 19:30:00|35591.4|35450.4|35614.9|35473.9|35617.4|35476.4|35591.4|35450.4|491
1625427300000|2021-07-04 19:35:00|35614.8|35473.8|35618.9|35477.9|35627.9|35486.9|35602.3|35461.3|584
1625427600000|2021-07-04 19:40:00|35618|35477|35619.9|35478.9|35621.5|35480.5|35599.6|35458.6|576
1625427900000|2021-07-04 19:45:00|35619.5|35478.5|35591|35450|35624.5|35483.5|35580.7|35439.7|562
1625428200000|2021-07-04 19:50:00|35590.6|35449.6|35643.1|35472.1|35643.9|35472.9|35582.4|35441.4|637
1625428500000|2021-07-04 19:55:00|35643|35472|35664|35493|35689.5|35518.5|35643|35472|620
1625428800000|2021-07-04 20:00:00|35663.9|35492.9|35608.7|35437.7|35665.3|35494.3|35607.7|35436.7|545
1625429100000|2021-07-04 20:05:00|35608.8|35437.8|35595.3|35424.3|35617.9|35446.9|35594.7|35423.7|535
1625429400000|2021-07-04 20:10:00|35595.2|35424.2|35571|35400|35598.6|35427.6|35569.1|35398.1|526
1625429700000|2021-07-04 20:15:00|35571.1|35400.1|35550.7|35379.7|35576.9|35405.9|35550.3|35379.3|613
1625430000000|2021-07-04 20:20:00|35550.2|35379.2|35581.7|35410.7|35596.2|35425.2|35536.4|35365.4|524
1625430300000|2021-07-04 20:25:00|35582.4|35411.4|35599.7|35428.7|35602.8|35431.8|35572.5|35401.5|598
1625430600000|2021-07-04 20:30:00|35600.1|35429.1|35637.3|35466.3|35640|35469|35597.7|35426.7|575
1625430900000|2021-07-04 20:35:00|35637.6|35466.6|35635.6|35464.6|35640.3|35469.3|35619.8|35448.8|392
1625431200000|2021-07-04 20:40:00|35635.4|35464.4|35631.5|35460.5|35640.2|35469.2|35575.3|35404.3|552
1625431500000|2021-07-04 20:45:00|35631.6|35460.6|35617.2|35446.2|35641.5|35470.5|35593.3|35422.3|713
1625431800000|2021-07-04 20:50:00|35617.1|35446.1|35630.5|35459.5|35637.4|35466.4|35613.9|35442.9|679
1625432100000|2021-07-04 20:55:00|35631.8|35460.8|35631.4|35460.4|35636|35465|35628.4|35457.4|505
1625432400000|2021-07-04 21:00:00|35631.6|35460.6|35651.4|35480.4|35654.5|35483.5|35623.2|35452.2|579
1625432700000|2021-07-04 21:05:00|35651.5|35480.5|35586.5|35415.5|35652.6|35481.6|35577.7|35406.7|492
1625433000000|2021-07-04 21:10:00|35586.3|35415.3|35617.8|35446.8|35620.7|35449.7|35583.9|35412.9|492
1625433300000|2021-07-04 21:15:00|35617.3|35446.3|35661.6|35490.6|35663.1|35492.1|35617.3|35446.3|611
1625433600000|2021-07-04 21:20:00|35661.5|35490.5|35675.1|35504.1|35708.4|35537.4|35639.5|35468.5|701
1625433900000|2021-07-04 21:25:00|35674.6|35503.6|35681.3|35510.3|35704.1|35533.1|35670.5|35499.5|689
1625434200000|2021-07-04 21:30:00|35681.5|35510.5|35736.8|35565.8|35737.9|35566.9|35681.3|35510.3|547
1625434500000|2021-07-04 21:35:00|35736.3|35565.3|35858.4|35687.4|35928.6|35757.6|35730.3|35559.3|848
1625434800000|2021-07-04 21:40:00|35856.9|35685.9|35932.9|35761.9|35944.1|35773.1|35856.2|35685.2|887
1625435100000|2021-07-04 21:45:00|35934.3|35763.3|35968.5|35827.5|35986.2|35845.2|35892.8|35733.7|930
1625435400000|2021-07-04 21:50:00|35968.1|35827.1|35971.8|35830.8|35989.5|35848.5|35925.5|35784.5|892
1625435700000|2021-07-04 21:55:00|35972.9|35831.9|35974.2|35833.2|36021.4|35880.4|35932.5|35791.5|812
1625436000000|2021-07-04 22:00:00|35974|35833|35855.5|35714.5|35974|35833|35854.4|35713.4|922
1625436300000|2021-07-04 22:05:00|35856.9|35715.9|35845|35704|35886|35745|35832.8|35691.8|869
1625436600000|2021-07-04 22:10:00|35846.3|35705.3|35871.2|35730.2|35889.9|35748.9|35845|35704|743
1625436900000|2021-07-04 22:15:00|35870.9|35729.9|35779.7|35638.7|35870.9|35729.9|35764|35623|850
1625437200000|2021-07-04 22:20:00|35779.8|35638.8|35795.3|35654.3|35804.7|35663.7|35746.4|35605.4|774
1625437500000|2021-07-04 22:25:00|35796|35655|35759.1|35618.1|35796|35655|35745.9|35604.9|621
1625437800000|2021-07-04 22:30:00|35758.1|35617.1|35669.5|35528.5|35758.1|35617.1|35654.3|35513.3|589
1625438100000|2021-07-04 22:35:00|35669.7|35528.7|35709.2|35568.2|35710.6|35569.6|35636.1|35495.1|676
1625438400000|2021-07-04 22:40:00|35710.7|35569.7|35679|35538|35711.8|35570.8|35675.6|35534.6|673
1625438700000|2021-07-04 22:45:00|35678.4|35537.4|35456.4|35315.4|35678.4|35537.4|35411|35270|835
1625439000000|2021-07-04 22:50:00|35456.7|35315.7|35473|35332|35512.3|35371.3|35437.8|35296.8|721
1625439300000|2021-07-04 22:55:00|35474.1|35333.1|35429.9|35288.9|35475.2|35334.2|35403.7|35262.7|763
1625439600000|2021-07-04 23:00:00|35430|35289|35364.3|35223.3|35430.6|35289.6|35288.3|35147.3|824
1625439900000|2021-07-04 23:05:00|35364.9|35223.9|35379.8|35238.8|35406.9|35265.9|35344.9|35203.9|743
1625440200000|2021-07-04 23:10:00|35382|35241|35458.6|35317.6|35458.6|35317.6|35369.2|35228.2|781
1625440500000|2021-07-04 23:15:00|35458.5|35317.5|35492.9|35351.9|35495.1|35354.1|35438.4|35297.4|646
1625440800000|2021-07-04 23:20:00|35492.6|35351.6|35431.6|35290.6|35541.4|35400.4|35408.6|35267.6|879
1625441100000|2021-07-04 23:25:00|35431.7|35290.7|35473.2|35332.2|35511.2|35370.2|35428.5|35287.5|604
1625441400000|2021-07-04 23:30:00|35472.7|35331.7|35504.9|35363.9|35528|35387|35472.5|35331.5|598
1625441700000|2021-07-04 23:35:00|35504.8|35363.8|35446.3|35305.3|35507|35366|35418.3|35277.3|678
1625442000000|2021-07-04 23:40:00|35446|35305|35397.1|35256.1|35447.8|35306.8|35358.4|35217.4|755
1625442300000|2021-07-04 23:45:00|35396.3|35255.3|35380.4|35239.4|35526.4|35385.4|35373.4|35232.4|841
1625442600000|2021-07-04 23:50:00|35380.3|35239.3|35382.2|35241.2|35399.1|35258.1|35362.3|35221.3|713
1625442900000|2021-07-04 23:55:00|35382.3|35241.3|35356.9|35215.9|35386.3|35245.3|35354.9|35213.9|756
1625443200000|2021-07-05 00:00:00|35357.4|35216.4|35034.5|34893.5|35359.6|35218.6|34928|34787|1050
1625443500000|2021-07-05 00:05:00|35037.1|34896.1|35009|34868|35105.3|34964.3|34993.9|34852.9|882
1625443800000|2021-07-05 00:10:00|35009.5|34868.5|35041.7|34900.7|35090.2|34949.2|35007.5|34866.5|938
1625444100000|2021-07-05 00:15:00|35037.4|34896.4|34986.3|34845.3|35066.7|34925.7|34951.8|34810.8|898
1625444400000|2021-07-05 00:20:00|34986.5|34845.5|35067.9|34926.9|35084|34943|34986.5|34845.5|653
1625444700000|2021-07-05 00:25:00|35068.7|34927.7|35018.3|34877.3|35076.5|34935.5|35015.1|34874.1|831
1625445000000|2021-07-05 00:30:00|35015.2|34874.2|35069.3|34928.3|35076.7|34935.7|34983.4|34842.4|784
1625445300000|2021-07-05 00:35:00|35069.5|34928.5|35067.7|34926.7|35086.8|34945.8|35043|34902|614
1625445600000|2021-07-05 00:40:00|35067.1|34926.1|34992.6|34851.6|35069.1|34928.1|34946.1|34805.1|799
1625445900000|2021-07-05 00:45:00|34991.3|34850.3|34874.5|34733.5|34991.3|34850.3|34848.7|34707.7|845
1625446200000|2021-07-05 00:50:00|34873|34732|34953.6|34812.6|34955.2|34814.2|34867.3|34726.3|666
1625446500000|2021-07-05 00:55:00|34953.7|34812.7|34924.6|34783.6|34987.8|34846.8|34921.2|34780.2|679
1625446800000|2021-07-05 01:00:00|34924.8|34783.8|34977.9|34836.9|34994.8|34853.8|34890.2|34749.2|816
1625447100000|2021-07-05 01:05:00|34978.1|34837.1|34959.1|34818.1|34991.3|34850.3|34938.4|34797.4|732
1625447400000|2021-07-05 01:10:00|34959.8|34818.8|34983.4|34842.4|34990.5|34849.5|34955.9|34814.9|616
1625447700000|2021-07-05 01:15:00|34985.3|34844.3|34949.2|34808.2|34985.3|34844.3|34943.8|34802.8|740
1625448000000|2021-07-05 01:20:00|34949.1|34808.1|34742.9|34601.9|34951|34810|34717.1|34576.1|836
1625448300000|2021-07-05 01:25:00|34742.6|34601.6|34716.1|34575.1|34784.2|34643.2|34662.7|34521.7|890
1625448600000|2021-07-05 01:30:00|34715.9|34574.9|34677|34536|34746.3|34605.3|34623.8|34482.8|966
1625448900000|2021-07-05 01:35:00|34676.7|34535.7|34723.8|34582.8|34789|34648|34671.1|34530.1|915
1625449200000|2021-07-05 01:40:00|34722.5|34581.5|34577.1|34436.1|34760.6|34619.6|34533.3|34392.3|787
1625449500000|2021-07-05 01:45:00|34574.4|34433.4|34621|34480|34692.5|34551.5|34568.8|34427.8|893
1625449800000|2021-07-05 01:50:00|34621.2|34480.2|34660.4|34519.4|34704.3|34563.3|34611.5|34470.5|751
1625450100000|2021-07-05 01:55:00|34660.7|34519.7|34632.7|34491.7|34701.6|34560.6|34620.4|34479.4|696
1625450400000|2021-07-05 02:00:00|34634|34493|34700.3|34559.3|34710.3|34569.3|34589.1|34448.1|806
1625450700000|2021-07-05 02:05:00|34696|34555|34645.2|34504.2|34714.4|34573.4|34632.9|34491.9|700
1625451000000|2021-07-05 02:10:00|34646.5|34505.5|34623.1|34482.1|34664.3|34523.3|34620.4|34479.4|715
1625451300000|2021-07-05 02:15:00|34622.9|34481.9|34507.6|34366.6|34662.4|34521.4|34473.3|34332.3|748
1625451600000|2021-07-05 02:20:00|34507.4|34366.4|34443.7|34302.7|34509.7|34368.7|34438.1|34297.1|872
1625451900000|2021-07-05 02:25:00|34442.3|34301.3|34507.6|34366.6|34544.5|34403.5|34400.8|34259.8|880
1625452200000|2021-07-05 02:30:00|34508.8|34367.8|34527.4|34386.4|34563.5|34422.5|34489.4|34348.4|772
1625452500000|2021-07-05 02:35:00|34526.7|34385.7|34573|34432|34590.9|34449.9|34522.1|34381.1|687
1625452800000|2021-07-05 02:40:00|34570.4|34429.4|34560.7|34419.7|34589.2|34448.2|34556.2|34415.2|697
1625453100000|2021-07-05 02:45:00|34559.1|34418.1|34500.5|34359.5|34560.8|34419.8|34416.9|34275.9|855
1625453400000|2021-07-05 02:50:00|34500.4|34359.4|34445.8|34304.8|34545.4|34404.4|34404.9|34263.9|773
1625453700000|2021-07-05 02:55:00|34447.3|34306.3|34508.4|34367.4|34508.4|34367.4|34411.2|34270.2|634
1625454000000|2021-07-05 03:00:00|34510.2|34369.2|34480.2|34339.2|34512|34371|34357.4|34216.4|908
1625454300000|2021-07-05 03:05:00|34478.9|34337.9|34564.6|34423.6|34565.4|34424.4|34478.3|34337.3|764
1625454600000|2021-07-05 03:10:00|34564.1|34423.1|34549.7|34408.7|34564.1|34423.1|34516.6|34375.6|603
1625454900000|2021-07-05 03:15:00|34550.1|34409.1|34601.6|34460.6|34610|34469|34540.4|34399.4|737
1625455200000|2021-07-05 03:20:00|34602.6|34461.6|34549.4|34408.4|34604.2|34463.2|34549.4|34408.4|599
1625455500000|2021-07-05 03:25:00|34546.7|34405.7|34513.5|34372.5|34546.7|34405.7|34471.6|34330.6|693
1625455800000|2021-07-05 03:30:00|34513.3|34372.3|34435.1|34294.1|34513.3|34372.3|34413.6|34272.6|721
1625456100000|2021-07-05 03:35:00|34435.2|34294.2|34454.2|34313.2|34468|34327|34419.5|34278.5|603
1625456400000|2021-07-05 03:40:00|34452.8|34311.8|34467.1|34326.1|34470.7|34329.7|34387.6|34246.6|653
1625456700000|2021-07-05 03:45:00|34469|34328|34400.9|34259.9|34477.9|34336.9|34396.4|34255.4|605
1625457000000|2021-07-05 03:50:00|34400.3|34259.3|34402.2|34261.2|34406.3|34265.3|34283.6|34142.6|820
1625457300000|2021-07-05 03:55:00|34401|34260|34422.8|34281.8|34469|34328|34400.5|34259.5|735
1625457600000|2021-07-05 04:00:00|34422.4|34281.4|34347.3|34206.3|34481.6|34340.6|34344.4|34203.4|782
1625457900000|2021-07-05 04:05:00|34346.8|34205.8|34313.1|34172.1|34358.4|34217.4|34280.3|34139.3|802
1625458200000|2021-07-05 04:10:00|34313.2|34172.2|34264.4|34123.4|34313.2|34172.2|34181.7|34040.7|843
1625458500000|2021-07-05 04:15:00|34264.7|34123.7|34205.7|34064.7|34297.6|34156.6|34138.1|33997.1|806
1625458800000|2021-07-05 04:20:00|34185.7|34044.7|34275.9|34134.9|34275.9|34134.9|34168.5|34027.5|758
1625459100000|2021-07-05 04:25:00|34276.3|34135.3|34319.4|34178.4|34321.8|34180.8|34229.9|34088.9|791
1625459400000|2021-07-05 04:30:00|34319.8|34178.8|34427.6|34286.6|34428|34287|34303|34162|780
1625459700000|2021-07-05 04:35:00|34425.6|34284.6|34419.7|34278.7|34435.4|34294.4|34385.3|34244.3|585
1625460000000|2021-07-05 04:40:00|34422.9|34281.9|34466|34325|34466|34325|34386.8|34245.8|626
1625460300000|2021-07-05 04:45:00|34466.3|34325.3|34386.1|34245.1|34467.7|34326.7|34384.6|34243.6|620
1625460600000|2021-07-05 04:50:00|34384.9|34243.9|34346.1|34205.1|34386.8|34245.8|34314.4|34173.4|650
1625460900000|2021-07-05 04:55:00|34346|34205|34280.2|34139.2|34352|34211|34254.8|34113.8|716
1625461200000|2021-07-05 05:00:00|34277.9|34136.9|34357.2|34216.2|34359.7|34218.7|34241.4|34100.4|760
1625461500000|2021-07-05 05:05:00|34358.2|34217.2|34380.7|34239.7|34388.3|34247.3|34314.2|34173.2|680
1625461800000|2021-07-05 05:10:00|34382.7|34241.7|34254.9|34113.9|34382.7|34241.7|34243.8|34102.8|548
1625462100000|2021-07-05 05:15:00|34255.4|34114.4|34207.7|34066.7|34271.7|34130.7|34193.6|34052.6|764
1625462400000|2021-07-05 05:20:00|34207.9|34066.9|34250.3|34109.3|34264|34123|34207.6|34066.6|554
1625462700000|2021-07-05 05:25:00|34250.1|34109.1|34197.5|34056.5|34254|34113|34151.2|34010.2|660
1625463000000|2021-07-05 05:30:00|34197.7|34056.7|34224.9|34083.9|34249.1|34108.1|34166.4|34025.4|682
1625463300000|2021-07-05 05:35:00|34225|34084|34266.5|34125.5|34277.2|34136.2|34222.9|34081.9|648
1625463600000|2021-07-05 05:40:00|34266.3|34125.3|34272.1|34131.1|34272.8|34131.8|34213.4|34072.4|489
1625463900000|2021-07-05 05:45:00|34272.3|34131.3|34339.5|34198.5|34347.7|34206.7|34232.1|34091.1|706
1625464200000|2021-07-05 05:50:00|34335.9|34194.9|34394|34253|34432.7|34291.7|34304.5|34163.5|894
1625464500000|2021-07-05 05:55:00|34394.2|34253.2|34421.7|34280.7|34432.4|34291.4|34385.4|34244.4|789
1625464800000|2021-07-05 06:00:00|34421.4|34280.4|34357.3|34216.3|34455.9|34314.9|34336|34195|708
1625465100000|2021-07-05 06:05:00|34356.2|34215.2|34336|34195|34356.6|34215.6|34294.1|34153.1|724
1625465400000|2021-07-05 06:10:00|34335.8|34194.8|34419.4|34278.4|34447.8|34306.8|34313.2|34172.2|625
1625465700000|2021-07-05 06:15:00|34417.8|34276.8|34458.4|34317.4|34458.4|34317.4|34361.6|34220.6|774
1625466000000|2021-07-05 06:20:00|34457.3|34316.3|34404.7|34263.7|34457.5|34316.5|34383.4|34242.4|714
1625466300000|2021-07-05 06:25:00|34404.8|34263.8|34351.2|34210.2|34443.9|34302.9|34348.2|34207.2|738
1625466600000|2021-07-05 06:30:00|34352|34211|34352.7|34211.7|34371.7|34230.7|34320.2|34179.2|661
1625466900000|2021-07-05 06:35:00|34352.6|34211.6|34416.3|34275.3|34416.3|34275.3|34329|34188|531
1625467200000|2021-07-05 06:40:00|34416.7|34275.7|34411.9|34270.9|34422.7|34281.7|34360.6|34219.6|644
1625467500000|2021-07-05 06:45:00|34411.5|34270.5|34344.4|34203.4|34417.3|34276.3|34335.9|34194.9|615
1625467800000|2021-07-05 06:50:00|34345.8|34204.8|34397|34256|34401.7|34260.7|34342.8|34201.8|613
1625468100000|2021-07-05 06:55:00|34396.6|34255.6|34384.4|34243.4|34410.1|34269.1|34354|34213|570
1625468400000|2021-07-05 07:00:00|34384.3|34243.3|34277.3|34136.3|34384.6|34243.6|34273.8|34132.8|597
1625468700000|2021-07-05 07:05:00|34283.2|34142.2|34304.8|34163.8|34331.8|34190.8|34281.1|34140.1|628
1625469000000|2021-07-05 07:10:00|34304|34163|34208.2|34067.2|34307.3|34166.3|34208.1|34067.1|685
1625469300000|2021-07-05 07:15:00|34209.8|34068.8|34240.3|34099.3|34277.2|34136.2|34209|34068|624
1625469600000|2021-07-05 07:20:00|34240.6|34099.6|34199.9|34058.9|34244|34103|34199.3|34058.3|682
1625469900000|2021-07-05 07:25:00|34199.6|34058.6|34212.4|34071.4|34220.7|34079.7|34152.7|34011.7|759
1625470200000|2021-07-05 07:30:00|34212.7|34071.7|34283|34142|34287.6|34146.6|34212.1|34071.1|624
1625470500000|2021-07-05 07:35:00|34283.4|34142.4|34283.3|34142.3|34287.1|34146.1|34249.6|34108.6|452
1625470800000|2021-07-05 07:40:00|34283.7|34142.7|34240.7|34099.7|34291.6|34150.6|34239.9|34098.9|441
1625471100000|2021-07-05 07:45:00|34238.6|34097.6|34264.7|34123.7|34274|34133|34210|34069|504
1625471400000|2021-07-05 07:50:00|34264.3|34123.3|34307|34166|34309.3|34168.3|34263.7|34122.7|385
1625471700000|2021-07-05 07:55:00|34308.2|34167.2|34335|34194|34355.7|34214.7|34302.7|34161.7|403
1625472000000|2021-07-05 08:00:00|34335.3|34194.3|34259.7|34118.7|34392.6|34251.6|34258.6|34117.6|689
1625472300000|2021-07-05 08:05:00|34259.4|34118.4|34346.7|34205.7|34348.2|34207.2|34257.5|34116.5|655
1625472600000|2021-07-05 08:10:00|34346.8|34205.8|34298.7|34157.7|34346.8|34205.8|34281.1|34140.1|638
1625472900000|2021-07-05 08:15:00|34299.3|34158.3|34290.1|34149.1|34301.1|34160.1|34265.4|34124.4|547
1625473200000|2021-07-05 08:20:00|34289.9|34148.9|34234.6|34093.6|34307.6|34166.6|34233.4|34092.4|528
1625473500000|2021-07-05 08:25:00|34234.2|34093.2|34237.6|34096.6|34270.1|34129.1|34226.1|34085.1|601
1625473800000|2021-07-05 08:30:00|34237.4|34096.4|34324.6|34183.6|34351.5|34210.5|34208.3|34067.3|736
1625474100000|2021-07-05 08:35:00|34323.7|34182.7|34255.6|34114.6|34324.4|34183.4|34241.9|34100.9|874
1625474400000|2021-07-05 08:40:00|34255.8|34114.8|34284.5|34143.5|34303.7|34162.7|34232.7|34091.7|653
1625474700000|2021-07-05 08:45:00|34283.7|34142.7|34290.6|34149.6|34313.6|34172.6|34278.9|34137.9|562
1625475000000|2021-07-05 08:50:00|34290.3|34149.3|34323.5|34182.5|34329.1|34188.1|34263.5|34122.5|588
1625475300000|2021-07-05 08:55:00|34323.7|34182.7|34335.2|34194.2|34336|34195|34302.2|34161.2|534
1625475600000|2021-07-05 09:00:00|34334.8|34193.8|34442.3|34301.3|34462|34321|34317.2|34176.2|813
1625475900000|2021-07-05 09:05:00|34441.9|34300.9|34442.6|34301.6|34452.8|34311.8|34395.9|34254.9|674
1625476200000|2021-07-05 09:10:00|34442.1|34301.1|34483.8|34342.8|34508|34367|34430.9|34289.9|793
1625476500000|2021-07-05 09:15:00|34483.6|34342.6|34452.3|34311.3|34483.9|34342.9|34413.6|34272.6|769
1625476800000|2021-07-05 09:20:00|34451.8|34310.8|34414.3|34273.3|34454.8|34313.8|34400.5|34259.5|569
1625477100000|2021-07-05 09:25:00|34415.2|34274.2|34450.5|34309.5|34450.5|34309.5|34402.5|34261.5|556
1625477400000|2021-07-05 09:30:00|34450|34309|34402.3|34261.3|34451.5|34310.5|34396.6|34255.6|565
1625477700000|2021-07-05 09:35:00|34402.8|34261.8|34385.8|34244.8|34415.2|34274.2|34367|34226|667
1625478000000|2021-07-05 09:40:00|34386|34245|34365.7|34224.7|34403.8|34262.8|34364.5|34223.5|445
1625478300000|2021-07-05 09:45:00|34365.8|34224.8|34360.4|34219.4|34383.7|34242.7|34355|34214|438
1625478600000|2021-07-05 09:50:00|34356.8|34215.8|34396.9|34255.9|34402.7|34261.7|34356.4|34215.4|403
1625478900000|2021-07-05 09:55:00|34396.5|34255.5|34393.7|34252.7|34400.6|34259.6|34373.4|34232.4|370
1625479200000|2021-07-05 10:00:00|34392.4|34251.4|34425.5|34284.5|34425.7|34284.7|34365|34224|481
1625479500000|2021-07-05 10:05:00|34425.6|34284.6|34492.6|34351.6|34500|34359|34423.8|34282.8|636
1625479800000|2021-07-05 10:10:00|34492.9|34351.9|34428.5|34287.5|34494.8|34353.8|34422.3|34281.3|479
1625480100000|2021-07-05 10:15:00|34428.6|34287.6|34454.4|34313.4|34455.7|34314.7|34419.6|34278.6|555
1625480400000|2021-07-05 10:20:00|34453.9|34312.9|34513.3|34372.3|34552.5|34411.5|34442.1|34301.1|756
1625480700000|2021-07-05 10:25:00|34514.6|34373.6|34493.6|34352.6|34534.9|34393.9|34480.3|34339.3|650
1625481000000|2021-07-05 10:30:00|34492.1|34351.1|34485.5|34344.5|34496.3|34355.3|34473.2|34332.2|469
1625481300000|2021-07-05 10:35:00|34485.7|34344.7|34485.1|34344.1|34487.7|34346.7|34470.3|34329.3|359
1625481600000|2021-07-05 10:40:00|34485.5|34344.5|34551|34410|34553.2|34412.2|34483.8|34342.8|636
1625481900000|2021-07-05 10:45:00|34550.9|34409.9|34617|34476|34628.2|34487.2|34538|34397|785
1625482200000|2021-07-05 10:50:00|34617.7|34476.7|34590.5|34449.5|34620|34479|34587.9|34446.9|401
1625482500000|2021-07-05 10:55:00|34590.7|34449.7|34563.2|34422.2|34595.2|34454.2|34543.6|34402.6|309
1625482800000|2021-07-05 11:00:00|34562.6|34421.6|34537.6|34396.6|34562.6|34421.6|34533.2|34392.2|224
1625483100000|2021-07-05 11:05:00|34537.4|34396.4|34525.4|34384.4|34573|34432|34525|34384|503
1625483400000|2021-07-05 11:10:00|34524.7|34383.7|34342.4|34201.4|34524.7|34383.7|34341.7|34200.7|697
1625483700000|2021-07-05 11:15:00|34342.6|34201.6|34283.3|34142.3|34342.6|34201.6|34261.7|34120.7|787
1625484000000|2021-07-05 11:20:00|34287.2|34146.2|33899.9|33758.9|34296.5|34155.5|33858.3|33717.3|720
1625484300000|2021-07-05 11:25:00|33892.6|33751.6|33837.1|33696.1|33935.1|33794.1|33675.4|33534.4|1067
1625484600000|2021-07-05 11:30:00|33836.9|33695.9|33611|33470|33857.1|33716.1|33572.1|33431.1|1020
1625484900000|2021-07-05 11:35:00|33610.3|33469.3|33671.6|33530.6|33713.4|33572.4|33608.7|33467.7|873
1625485200000|2021-07-05 11:40:00|33671.9|33530.9|33665.1|33524.1|33725.6|33584.6|33662.4|33521.4|768
1625485500000|2021-07-05 11:45:00|33664.9|33523.9|33672|33531|33697.9|33556.9|33640.1|33499.1|681
1625485800000|2021-07-05 11:50:00|33670.1|33529.1|33631.7|33490.7|33687.8|33546.8|33629.1|33488.1|578
1625486100000|2021-07-05 11:55:00|33631.3|33490.3|33457.2|33316.2|33631.3|33490.3|33417.8|33276.8|924
1625486400000|2021-07-05 12:00:00|33459.6|33318.6|33591.5|33450.5|33610.6|33469.6|33393.5|33252.5|1003
1625486700000|2021-07-05 12:05:00|33594|33453|33532.9|33391.9|33616.8|33475.8|33530|33389|744
1625487000000|2021-07-05 12:10:00|33533.8|33392.8|33585.3|33444.3|33611.1|33470.1|33526.3|33385.3|567
1625487300000|2021-07-05 12:15:00|33583.2|33442.2|33606.5|33465.5|33675.4|33534.4|33583.2|33442.2|834
1625487600000|2021-07-05 12:20:00|33605.1|33464.1|33588.1|33447.1|33635.9|33494.9|33583.3|33442.3|761
1625487900000|2021-07-05 12:25:00|33588.3|33447.3|33572.3|33431.3|33607.8|33466.8|33553.4|33412.4|601
1625488200000|2021-07-05 12:30:00|33572.4|33431.4|33624.6|33483.6|33627.9|33486.9|33528.9|33387.9|696
1625488500000|2021-07-05 12:35:00|33626.6|33485.6|33622|33481|33634.2|33493.2|33577|33436|671
1625488800000|2021-07-05 12:40:00|33621.9|33480.9|33590.5|33449.5|33621.9|33480.9|33575.2|33434.2|536
1625489100000|2021-07-05 12:45:00|33593.1|33452.1|33576.9|33435.9|33603.4|33462.4|33517.7|33376.7|699
1625489400000|2021-07-05 12:50:00|33577.4|33436.4|33591|33450|33601.5|33460.5|33566.8|33425.8|556
1625489700000|2021-07-05 12:55:00|33590.2|33449.2|33544.7|33403.7|33596.1|33455.1|33528.8|33387.8|665
1625490000000|2021-07-05 13:00:00|33544.6|33403.6|33594.8|33453.8|33611.9|33470.9|33526.4|33385.4|615
1625490300000|2021-07-05 13:05:00|33594.7|33453.7|33694.2|33553.2|33697.1|33556.1|33583.5|33442.5|657
1625490600000|2021-07-05 13:10:00|33694.1|33553.1|33728.8|33587.8|33760.8|33619.8|33691.8|33550.8|612
1625490900000|2021-07-05 13:15:00|33728.9|33587.9|33650.6|33509.6|33760|33619|33646|33505|586
1625491200000|2021-07-05 13:20:00|33650.8|33509.8|33653.1|33512.1|33666.2|33525.2|33634.8|33493.8|626
1625491500000|2021-07-05 13:25:00|33650.8|33509.8|33723.6|33582.6|33727.3|33586.3|33642.2|33501.2|501
1625491800000|2021-07-05 13:30:00|33725|33584|33717.9|33576.9|33742.8|33601.8|33677.6|33536.6|535
1625492100000|2021-07-05 13:35:00|33717.5|33576.5|33715.3|33574.3|33720.4|33579.4|33694.3|33553.3|506
1625492400000|2021-07-05 13:40:00|33712.2|33571.2|33762.1|33621.1|33776.6|33635.6|33709.5|33568.5|534
1625492700000|2021-07-05 13:45:00|33766.5|33625.5|33801.7|33660.7|33828.1|33687.1|33758.9|33617.9|633
1625493000000|2021-07-05 13:50:00|33802.9|33661.9|33794|33653|33802.9|33661.9|33763|33622|523
1625493300000|2021-07-05 13:55:00|33787.6|33646.6|33694.9|33553.9|33787.6|33646.6|33694.9|33553.9|552
1625493600000|2021-07-05 14:00:00|33698.7|33557.7|33708.4|33567.4|33715.7|33574.7|33628.5|33487.5|532
1625493900000|2021-07-05 14:05:00|33706.6|33565.6|33753|33612|33759.5|33618.5|33688.3|33547.3|590
1625494200000|2021-07-05 14:10:00|33753.5|33612.5|33726.7|33585.7|33753.5|33612.5|33676.7|33535.7|491
1625494500000|2021-07-05 14:15:00|33726.6|33585.6|33785.1|33644.1|33798.1|33657.1|33719|33578|592
1625494800000|2021-07-05 14:20:00|33785.6|33644.6|33764.4|33623.4|33795.2|33654.2|33729.3|33588.3|566
1625495100000|2021-07-05 14:25:00|33764.2|33623.2|33688.7|33547.7|33765.2|33624.2|33685.8|33544.8|482
1625495400000|2021-07-05 14:30:00|33688.2|33547.2|33753.2|33612.2|33764.6|33623.6|33661.2|33520.2|578
1625495700000|2021-07-05 14:35:00|33753.1|33612.1|33742.8|33601.8|33767.3|33626.3|33730.3|33589.3|424
1625496000000|2021-07-05 14:40:00|33741.6|33600.6|33740.5|33599.5|33785.4|33644.4|33735|33594|497
1625496300000|2021-07-05 14:45:00|33741.7|33600.7|33771.2|33630.2|33778.9|33637.9|33741.3|33600.3|416
1625496600000|2021-07-05 14:50:00|33772.5|33631.5|33760.4|33619.4|33787.6|33646.6|33726.3|33585.3|437
1625496900000|2021-07-05 14:55:00|33759.8|33618.8|33784.6|33643.6|33798|33657|33746.7|33605.7|357
1625497200000|2021-07-05 15:00:00|33784.7|33643.7|33710.5|33569.5|33786.9|33645.9|33707.5|33566.5|390
1625497500000|2021-07-05 15:05:00|33708.7|33567.7|33806.1|33665.1|33834.6|33693.6|33704.3|33563.3|508
1625497800000|2021-07-05 15:10:00|33805.6|33664.6|33763.9|33622.9|33811.4|33670.4|33750.5|33609.5|486
1625498100000|2021-07-05 15:15:00|33760.5|33619.5|33737|33596|33776.3|33635.3|33734.8|33593.8|465
1625498400000|2021-07-05 15:20:00|33736.1|33595.1|33741.4|33600.4|33760.6|33619.6|33733.4|33592.4|471
1625498700000|2021-07-05 15:25:00|33741.7|33600.7|33710|33569|33777.7|33636.7|33697.8|33556.8|531
1625499000000|2021-07-05 15:30:00|33709.9|33568.9|33574.2|33433.2|33729.2|33588.2|33573.7|33432.7|561
1625499300000|2021-07-05 15:35:00|33574.4|33433.4|33629.9|33488.9|33650.2|33509.2|33573.2|33432.2|504
1625499600000|2021-07-05 15:40:00|33630.1|33489.1|33685.3|33544.3|33691.2|33550.2|33620.5|33479.5|392
1625499900000|2021-07-05 15:45:00|33685.2|33544.2|33766.8|33625.8|33797.3|33656.3|33682.1|33541.1|548
1625500200000|2021-07-05 15:50:00|33764.1|33623.1|33708.1|33567.1|33784|33643|33705.1|33564.1|578
1625500500000|2021-07-05 15:55:00|33707.6|33566.6|33677.9|33536.9|33734.5|33593.5|33673.8|33532.8|533
1625500800000|2021-07-05 16:00:00|33677.1|33536.1|33759.2|33618.2|33783.1|33642.1|33633.6|33492.6|670
1625501100000|2021-07-05 16:05:00|33758.2|33617.2|33760.3|33619.3|33773.9|33632.9|33727.5|33586.5|551
1625501400000|2021-07-05 16:10:00|33762.8|33621.8|33796.5|33655.5|33796.5|33655.5|33749|33608|501
1625501700000|2021-07-05 16:15:00|33794.4|33653.4|33758.1|33617.1|33816.6|33675.6|33740.8|33599.8|486
1625502000000|2021-07-05 16:20:00|33758.6|33617.6|33762.7|33621.7|33789.8|33648.8|33758.2|33617.2|407
1625502300000|2021-07-05 16:25:00|33768.7|33627.7|33723.9|33582.9|33781.5|33640.5|33712.4|33571.4|524
1625502600000|2021-07-05 16:30:00|33724.2|33583.2|33741|33600|33748.9|33607.9|33714.3|33573.3|381
1625502900000|2021-07-05 16:35:00|33743.5|33602.5|33720.7|33579.7|33743.5|33602.5|33708.4|33567.4|437
1625503200000|2021-07-05 16:40:00|33720.6|33579.6|33681.1|33540.1|33723.6|33582.6|33677.5|33536.5|425
1625503500000|2021-07-05 16:45:00|33681.8|33540.8|33710.4|33569.4|33752.3|33611.3|33658.4|33517.4|618
1625503800000|2021-07-05 16:50:00|33711.3|33570.3|33752.2|33611.2|33764.2|33623.2|33708.4|33567.4|377
1625504100000|2021-07-05 16:55:00|33751|33610|33725.4|33584.4|33763.6|33622.6|33708.4|33567.4|386
1625504400000|2021-07-05 17:00:00|33726.9|33585.9|33708.9|33567.9|33737.6|33596.6|33682.6|33541.6|443
1625504700000|2021-07-05 17:05:00|33709.2|33568.2|33755.5|33614.5|33766.9|33625.9|33708.1|33567.1|507
1625505000000|2021-07-05 17:10:00|33753.9|33612.9|33732.3|33591.3|33764.8|33623.8|33703.5|33562.5|459
1625505300000|2021-07-05 17:15:00|33730|33589|33714.3|33573.3|33737.8|33596.8|33700.8|33559.8|518
1625505600000|2021-07-05 17:20:00|33714.5|33573.5|33696.1|33555.1|33732.4|33591.4|33674.3|33533.3|501
1625505900000|2021-07-05 17:25:00|33696.2|33555.2|33676.4|33535.4|33710.4|33569.4|33676.4|33535.4|416
1625506200000|2021-07-05 17:30:00|33676.3|33535.3|33592.1|33451.1|33684.1|33543.1|33592.1|33451.1|469
1625506500000|2021-07-05 17:35:00|33591.9|33450.9|33459.2|33318.2|33591.9|33450.9|33451.7|33310.7|709
1625506800000|2021-07-05 17:40:00|33459.9|33318.9|33268.8|33127.8|33499.5|33358.5|33245.3|33104.3|713
1625507100000|2021-07-05 17:45:00|33270.4|33129.4|33416.3|33275.3|33424|33283|33269.9|33128.9|731
1625507400000|2021-07-05 17:50:00|33416.8|33275.8|33606.1|33465.1|33610|33469|33416.6|33275.6|694
1625507700000|2021-07-05 17:55:00|33608.2|33467.2|33787.6|33646.6|33794.4|33653.4|33606.9|33465.9|760
1625508000000|2021-07-05 18:00:00|33785.6|33644.6|33938.5|33797.5|34062|33921|33782.7|33641.7|753
1625508300000|2021-07-05 18:05:00|33937.3|33796.3|33863|33722|33988.2|33847.2|33832.2|33691.2|738
1625508600000|2021-07-05 18:10:00|33859.8|33718.8|33885.7|33744.7|33912.1|33771.1|33858.9|33717.9|684
1625508900000|2021-07-05 18:15:00|33885.2|33744.2|33912.2|33771.2|33925|33784|33875.7|33734.7|694
1625509200000|2021-07-05 18:20:00|33912.1|33771.1|33986.5|33845.5|33999.3|33858.3|33892|33751|628
1625509500000|2021-07-05 18:25:00|33988.7|33847.7|34183.4|34042.4|34252.8|34111.8|33988.7|33847.7|774
1625509800000|2021-07-05 18:30:00|34183.9|34042.9|34059.7|33918.7|34192.1|34051.1|34046.4|33905.4|738
1625510100000|2021-07-05 18:35:00|34059.9|33918.9|34077.9|33936.9|34090.4|33949.4|34042|33901|553
1625510400000|2021-07-05 18:40:00|34078|33937|34093.1|33952.1|34162|34021|34069|33928|681
1625510700000|2021-07-05 18:45:00|34087.1|33946.1|34048.1|33907.1|34087.2|33946.2|34018|33877|628
1625511000000|2021-07-05 18:50:00|34047.8|33906.8|34043.1|33902.1|34079.1|33938.1|34025.5|33884.5|529
1625511300000|2021-07-05 18:55:00|34043|33902|34067.7|33926.7|34089.4|33948.4|34017.1|33876.1|553
1625511600000|2021-07-05 19:00:00|34068.6|33927.6|34140.1|33999.1|34152.7|34011.7|34068.6|33927.6|534
1625511900000|2021-07-05 19:05:00|34141.1|34000.1|34161.8|34020.8|34174.8|34033.8|34092.5|33951.5|507
1625512200000|2021-07-05 19:10:00|34163.5|34022.5|34228.2|34087.2|34250.9|34109.9|34144.5|34003.5|630
1625512500000|2021-07-05 19:15:00|34235.2|34094.2|34213.3|34072.3|34247.7|34106.7|34162.4|34021.4|724
1625512800000|2021-07-05 19:20:00|34214.5|34073.5|34198.4|34057.4|34240|34099|34189.4|34048.4|564
1625513100000|2021-07-05 19:25:00|34198.1|34057.1|34144.8|34003.8|34330|34189|34122.7|33981.7|642
1625513400000|2021-07-05 19:30:00|34148|34007|34211.7|34070.7|34212.5|34071.5|34147.9|34006.9|560
1625513700000|2021-07-05 19:35:00|34211.5|34070.5|34220.9|34079.9|34251.5|34110.5|34204.8|34063.8|430
1625514000000|2021-07-05 19:40:00|34219.4|34078.4|34251|34110|34270.1|34129.1|34217.7|34076.7|644
1625514300000|2021-07-05 19:45:00|34253.1|34112.1|34190.7|34049.7|34265.2|34124.2|34173|34032|599
1625514600000|2021-07-05 19:50:00|34192.1|34051.1|34163.7|34022.7|34210.6|34069.6|34143.5|34002.5|592
1625514900000|2021-07-05 19:55:00|34165.9|34024.9|34201.4|34060.4|34214.5|34073.5|34149.3|34008.3|592
1625515200000|2021-07-05 20:00:00|34200.8|34059.8|34211|34070|34257.2|34116.2|34172.9|34031.9|588
1625515500000|2021-07-05 20:05:00|34211.1|34070.1|34241.6|34100.6|34250.3|34109.3|34196.9|34055.9|519
1625515800000|2021-07-05 20:10:00|34243.5|34102.5|34191.1|34050.1|34254.8|34113.8|34191.1|34050.1|630
1625516100000|2021-07-05 20:15:00|34191.2|34050.2|34133.7|33992.7|34213.1|34072.1|34117.8|33976.8|525
1625516400000|2021-07-05 20:20:00|34135.2|33994.2|33948|33807|34135.2|33994.2|33936.9|33795.9|678
1625516700000|2021-07-05 20:25:00|33949.1|33808.1|34007.3|33866.3|34024.9|33883.9|33948|33807|644
1625517000000|2021-07-05 20:30:00|34010.9|33869.9|33985.4|33844.4|34069.2|33928.2|33983.6|33842.6|615
1625517300000|2021-07-05 20:35:00|33985.3|33844.3|33873.3|33732.3|33985.3|33844.3|33822.3|33681.3|748
1625517600000|2021-07-05 20:40:00|33873.4|33732.4|33888.1|33747.1|33936.8|33795.8|33866.6|33725.6|636
1625517900000|2021-07-05 20:45:00|33887.1|33746.1|33891.6|33750.6|33927.6|33786.6|33820.4|33679.4|626
1625518200000|2021-07-05 20:50:00|33892.1|33751.1|33911.9|33770.9|33930.3|33789.3|33881.9|33740.9|613
1625518500000|2021-07-05 20:55:00|33911.7|33770.7|33922.1|33781.1|33934.8|33793.8|33904.8|33763.8|546
1625518800000|2021-07-05 21:00:00|33922.8|33781.8|34009.1|33868.1|34023.1|33882.1|33920.8|33779.8|613
1625519100000|2021-07-05 21:05:00|34008.9|33867.9|34049.6|33908.6|34050.1|33909.1|34004.5|33863.5|533
1625519400000|2021-07-05 21:10:00|34049.8|33908.8|34178.1|34037.1|34188.6|34047.6|34046.3|33905.3|609
1625519700000|2021-07-05 21:15:00|34177.6|34036.6|34184.5|34043.5|34228.9|34087.9|34177.2|34036.2|583
1625520000000|2021-07-05 21:20:00|34184.6|34043.6|34142.5|34001.5|34221.6|34080.6|34125.6|33984.6|517
1625520300000|2021-07-05 21:25:00|34142.4|34001.4|34109.1|33968.1|34149.8|34008.8|34078.5|33937.5|599
1625520600000|2021-07-05 21:30:00|34108.8|33967.8|34192.5|34051.5|34193|34052|34104.6|33963.6|544
1625520900000|2021-07-05 21:35:00|34192.3|34051.3|34174.8|34033.8|34196.2|34055.2|34153.1|34012.1|405
1625521200000|2021-07-05 21:40:00|34175.1|34034.1|34159.7|34018.7|34211.7|34070.7|34130.9|33989.9|348
1625521500000|2021-07-05 21:45:00|34160|34019|34247.1|34106.1|34280.5|34139.5|34145.1|34004.1|463
1625521800000|2021-07-05 21:50:00|34247.2|34106.2|34221.7|34080.7|34258.4|34117.4|34188.4|34047.4|537
1625522100000|2021-07-05 21:55:00|34212.8|34071.8|34229.5|34088.5|34244.1|34103.1|34196.4|34055.4|609
1625522400000|2021-07-05 22:00:00|34229.3|34088.3|34180.1|34039.1|34269.8|34128.8|34160.1|34019.1|655
1625522700000|2021-07-05 22:05:00|34182|34041|34164.2|34023.2|34194.1|34053.1|34149.7|34008.7|607
1625523000000|2021-07-05 22:10:00|34164.6|34023.6|34145|34004|34218.8|34077.8|34144.9|34003.9|623
1625523300000|2021-07-05 22:15:00|34144.8|34003.8|34109.6|33968.6|34145.9|34004.9|34041.4|33900.4|673
1625523600000|2021-07-05 22:20:00|34109.8|33968.8|34149.5|34008.5|34168.5|34027.5|34094.1|33953.1|584
1625523900000|2021-07-05 22:25:00|34149.2|34008.2|34180.8|34039.8|34207.6|34066.6|34147.6|34006.6|547
1625524200000|2021-07-05 22:30:00|34181|34040|34156|34015|34212.5|34071.5|34150.3|34009.3|506
1625524500000|2021-07-05 22:35:00|34152.9|34011.9|34088|33947|34197.2|34056.2|34072.4|33931.4|553
1625524800000|2021-07-05 22:40:00|34087.2|33946.2|34149.8|34008.8|34168.4|34027.4|34086.5|33945.5|593
1625525100000|2021-07-05 22:45:00|34148.7|34007.7|34093.1|33952.1|34168.7|34027.7|34076.9|33935.9|417
1625525400000|2021-07-05 22:50:00|34093.2|33952.2|34051.2|33910.2|34107.3|33966.3|34030.7|33889.7|447
1625525700000|2021-07-05 22:55:00|34051.9|33910.9|34038.8|33897.8|34071.2|33930.2|34036.2|33895.2|346
1625526000000|2021-07-05 23:00:00|34038.7|33897.7|34099.1|33958.1|34112.4|33971.4|34037.6|33896.6|398
1625526300000|2021-07-05 23:05:00|34099.9|33958.9|34159.9|34018.9|34177.3|34036.3|34088.2|33947.2|526
1625526600000|2021-07-05 23:10:00|34159.8|34018.8|34132.7|33991.7|34180.2|34039.2|34117.8|33976.8|465
1625526900000|2021-07-05 23:15:00|34132.2|33991.2|34084.3|33943.3|34140.5|33999.5|34072|33931|378
1625527200000|2021-07-05 23:20:00|34086.6|33945.6|34153.4|34012.4|34161.2|34020.2|34075.1|33934.1|490
1625527500000|2021-07-05 23:25:00|34152.8|34011.8|34070.4|33929.4|34155.4|34014.4|34060.7|33919.7|491
1625527800000|2021-07-05 23:30:00|34073.6|33932.6|34033.9|33892.9|34084.3|33943.3|34030.6|33889.6|497
1625528100000|2021-07-05 23:35:00|34035.6|33894.6|34057.2|33916.2|34073.4|33932.4|34030|33889|465
1625528400000|2021-07-05 23:40:00|34056.9|33915.9|33924.2|33783.2|34057|33916|33914.5|33773.5|640
1625528700000|2021-07-05 23:45:00|33923.2|33782.2|33979.4|33838.4|34002.3|33861.3|33920.9|33779.9|523
1625529000000|2021-07-05 23:50:00|33980.1|33839.1|33838|33697|33989.8|33848.8|33812.2|33671.2|474
1625529300000|2021-07-05 23:55:00|33838.1|33697.1|33760.9|33619.9|33885.3|33744.3|33753.2|33612.2|554
1625529600000|2021-07-06 00:00:00|33764.3|33623.3|33810.6|33669.6|33881.8|33740.8|33722.9|33581.9|744
1625529900000|2021-07-06 00:05:00|33810|33669|34008.4|33867.4|34040|33899|33802.6|33661.6|705
1625530200000|2021-07-06 00:10:00|34005.2|33864.2|34080.4|33939.4|34170|34029|34000.2|33859.2|604
1625530500000|2021-07-06 00:15:00|34085.1|33944.1|34006.9|33865.9|34104.5|33963.5|33996.3|33855.3|564
1625530800000|2021-07-06 00:20:00|34006.7|33865.7|34066|33925|34117.3|33976.3|33998.7|33857.7|514
1625531100000|2021-07-06 00:25:00|34066.3|33925.3|34126.2|33985.2|34147.4|34006.4|34050.5|33909.5|583
1625531400000|2021-07-06 00:30:00|34126.5|33985.5|34104.7|33963.7|34159.9|34018.9|34077.1|33936.1|545
1625531700000|2021-07-06 00:35:00|34105.2|33964.2|34191|34050|34234.2|34093.2|34103.9|33962.9|610
1625532000000|2021-07-06 00:40:00|34191.6|34050.6|34183.4|34042.4|34216.7|34075.7|34181.2|34040.2|448
1625532300000|2021-07-06 00:45:00|34184.5|34043.5|34195.9|34054.9|34233.2|34092.2|34161.2|34020.2|508
1625532600000|2021-07-06 00:50:00|34194.8|34053.8|34132.5|33991.5|34210.1|34069.1|34132.4|33991.4|443
1625532900000|2021-07-06 00:55:00|34131.7|33990.7|34121.1|33980.1|34157.3|34016.3|34107.9|33966.9|434
1625533200000|2021-07-06 01:00:00|34120.8|33979.8|34085.9|33944.9|34143.3|34002.3|34062|33921|439
1625533500000|2021-07-06 01:05:00|34087.2|33946.2|34049.4|33908.4|34112.3|33971.3|34047.8|33906.8|510
1625533800000|2021-07-06 01:10:00|34049.6|33908.6|33966.9|33825.9|34072.9|33931.9|33958.7|33817.7|525
1625534100000|2021-07-06 01:15:00|33967|33826|33903.3|33762.3|33989.8|33848.8|33898.6|33757.6|553
1625534400000|2021-07-06 01:20:00|33903.7|33762.7|34003.3|33862.3|34022.4|33881.4|33898.6|33757.6|542
1625534700000|2021-07-06 01:25:00|33999.9|33858.9|33995.8|33854.8|34006.9|33865.9|33935.1|33794.1|522
1625535000000|2021-07-06 01:30:00|33993.2|33852.2|34050|33909|34063.2|33922.2|33978.3|33837.3|568
1625535300000|2021-07-06 01:35:00|34049.5|33908.5|33954.2|33813.2|34051.1|33910.1|33953.9|33812.9|377
1625535600000|2021-07-06 01:40:00|33953.8|33812.8|33962.6|33821.6|34004.5|33863.5|33953.1|33812.1|393
1625535900000|2021-07-06 01:45:00|33966.2|33825.2|33993|33852|34015.8|33874.8|33904.1|33763.1|498
1625536200000|2021-07-06 01:50:00|33992.7|33851.7|33938|33797|33992.8|33851.8|33915.5|33774.5|471
1625536500000|2021-07-06 01:55:00|33930.7|33789.7|33860.3|33719.3|33950.9|33809.9|33848.5|33707.5|530
1625536800000|2021-07-06 02:00:00|33859.3|33718.3|33878.7|33737.7|33899|33758|33832.1|33691.1|440
1625537100000|2021-07-06 02:05:00|33878.4|33737.4|33882.8|33741.8|33892.1|33751.1|33855.7|33714.7|253
1625537400000|2021-07-06 02:10:00|33883|33742|33826|33685|33885.5|33744.5|33800.1|33659.1|482
1625537700000|2021-07-06 02:15:00|33837.4|33696.4|33849.7|33708.7|33860.9|33719.9|33805.4|33664.4|404
1625538000000|2021-07-06 02:20:00|33860.9|33719.9|33847.9|33706.9|33860.9|33719.9|33786.9|33645.9|473
1625538300000|2021-07-06 02:25:00|33851|33710|33841.9|33700.9|33908.3|33767.3|33825.6|33684.6|509
1625538600000|2021-07-06 02:30:00|33842|33701|33895.5|33754.5|33909.6|33768.6|33840.9|33699.9|432
1625538900000|2021-07-06 02:35:00|33894.8|33753.8|33957.2|33816.2|33970.5|33829.5|33881.3|33740.3|470
1625539200000|2021-07-06 02:40:00|33958|33817|33923.9|33782.9|33964.7|33823.7|33899.9|33758.9|370
1625539500000|2021-07-06 02:45:00|33922.7|33781.7|33896.9|33755.9|33954.1|33813.1|33895.2|33754.2|383
1625539800000|2021-07-06 02:50:00|33897.2|33756.2|33957.9|33816.9|33990.2|33849.2|33894.1|33753.1|477
1625540100000|2021-07-06 02:55:00|33957|33816|33991.3|33850.3|34001.3|33860.3|33956.2|33815.2|321
1625540400000|2021-07-06 03:00:00|33993.7|33852.7|33969.6|33828.6|33998.6|33857.6|33959|33818|481
1625540700000|2021-07-06 03:05:00|33969.8|33828.8|34006|33865|34026.9|33885.9|33950.7|33809.7|550
1625541000000|2021-07-06 03:10:00|34004.8|33863.8|33959.6|33818.6|34004.8|33863.8|33943.8|33802.8|414
1625541300000|2021-07-06 03:15:00|33959.9|33818.9|33951.9|33810.9|33969.9|33828.9|33919.3|33778.3|338
1625541600000|2021-07-06 03:20:00|33950.5|33809.5|33959.9|33818.9|33964.3|33823.3|33915.8|33774.8|260
1625541900000|2021-07-06 03:25:00|33963.7|33822.7|34026.9|33885.9|34037.5|33896.5|33958.6|33817.6|321
1625542200000|2021-07-06 03:30:00|34028.3|33887.3|34029.6|33888.6|34037.6|33896.6|34012.6|33871.6|226
1625542500000|2021-07-06 03:35:00|34028.5|33887.5|33991.8|33850.8|34042.1|33901.1|33991.8|33850.8|334
1625542800000|2021-07-06 03:40:00|33991.5|33850.5|33991.2|33850.2|34025.7|33884.7|33964.3|33823.3|284
1625543100000|2021-07-06 03:45:00|33990.8|33849.8|33973.1|33832.1|33990.8|33849.8|33954.3|33813.3|321
1625543400000|2021-07-06 03:50:00|33974.9|33833.9|33973.5|33832.5|33976.8|33835.8|33936.1|33795.1|247
1625543700000|2021-07-06 03:55:00|33974.7|33833.7|33991.2|33850.2|34004.5|33863.5|33958|33817|297
1625544000000|2021-07-06 04:00:00|33992.1|33851.1|34260.7|34119.7|34270.6|34129.6|33984.8|33843.8|504
1625544300000|2021-07-06 04:05:00|34263.6|34122.6|34629.4|34488.4|34649|34508|34256.6|34115.6|791
1625544600000|2021-07-06 04:10:00|34627.6|34486.6|34581.9|34440.9|34629.6|34488.6|34521.7|34380.7|728
1625544900000|2021-07-06 04:15:00|34580.3|34439.3|34646.6|34505.6|34664.2|34523.2|34516.9|34375.9|695
1625545200000|2021-07-06 04:20:00|34648.8|34507.8|34605.4|34464.4|34650.2|34509.2|34580.6|34439.6|602
1625545500000|2021-07-06 04:25:00|34605.7|34464.7|34716.4|34575.4|34811.4|34670.4|34594.1|34453.1|582
1625545800000|2021-07-06 04:30:00|34715.3|34574.3|34677.4|34536.4|34741|34600|34613.7|34472.7|592
1625546100000|2021-07-06 04:35:00|34677.7|34536.7|34714.4|34573.4|34714.4|34573.4|34660.4|34519.4|534
1625546400000|2021-07-06 04:40:00|34714.2|34573.2|34833.9|34692.9|34850.8|34709.8|34688.8|34547.8|598
1625546700000|2021-07-06 04:45:00|34838.3|34697.3|34761.1|34620.1|34838.8|34697.8|34735|34594|602
1625547000000|2021-07-06 04:50:00|34761.6|34620.6|34734.7|34593.7|34766.2|34625.2|34725.5|34584.5|608
1625547300000|2021-07-06 04:55:00|34734.8|34593.8|34730.1|34589.1|34745.2|34604.2|34694.2|34553.2|564
1625547600000|2021-07-06 05:00:00|34731.3|34590.3|34764.4|34623.4|34810.1|34669.1|34727.3|34586.3|631
1625547900000|2021-07-06 05:05:00|34764.7|34623.7|34739.4|34598.4|34769.9|34628.9|34701.5|34560.5|524
1625548200000|2021-07-06 05:10:00|34739.3|34598.3|34763.5|34622.5|34774.2|34633.2|34732.8|34591.8|463
1625548500000|2021-07-06 05:15:00|34763.7|34622.7|34856.2|34715.2|34902.5|34761.5|34763.7|34622.7|705
1625548800000|2021-07-06 05:20:00|34855.5|34714.5|34826.5|34685.5|34855.5|34714.5|34818.1|34677.1|638
1625549100000|2021-07-06 05:25:00|34824|34683|34851.7|34710.7|34876.7|34735.7|34819.2|34678.2|489
1625549400000|2021-07-06 05:30:00|34852.2|34711.2|34819|34678|34863|34722|34795.1|34654.1|478
1625549700000|2021-07-06 05:35:00|34817.9|34676.9|34899.9|34758.9|34902.3|34761.3|34800.2|34659.2|536
1625550000000|2021-07-06 05:40:00|34898.4|34757.4|34883.4|34742.4|34916.3|34775.3|34858.8|34717.8|582
1625550300000|2021-07-06 05:45:00|34883.7|34742.7|34837.7|34696.7|34895.7|34754.7|34829|34688|611
1625550600000|2021-07-06 05:50:00|34837.6|34696.6|34872.9|34731.9|34881.1|34740.1|34830.8|34689.8|487
1625550900000|2021-07-06 05:55:00|34873|34732|34864.5|34723.5|34874.1|34733.1|34835|34694|517
1625551200000|2021-07-06 06:00:00|34863.5|34722.5|34799.8|34658.8|34886.2|34745.2|34794.6|34653.6|596
1625551500000|2021-07-06 06:05:00|34799.3|34658.3|34811.3|34670.3|34831.9|34690.9|34799.2|34658.2|365
1625551800000|2021-07-06 06:10:00|34810.7|34669.7|34801.7|34660.7|34840.2|34699.2|34798.3|34657.3|486
1625552100000|2021-07-06 06:15:00|34803.7|34662.7|34756|34615|34803.7|34662.7|34746.1|34605.1|514
1625552400000|2021-07-06 06:20:00|34756.8|34615.8|34788.4|34647.4|34802.8|34661.8|34755.5|34614.5|343
1625552700000|2021-07-06 06:25:00|34788.3|34647.3|34827.5|34686.5|34828.6|34687.6|34787.7|34646.7|422
1625553000000|2021-07-06 06:30:00|34825.4|34684.4|34850.3|34709.3|34853.4|34712.4|34802.1|34661.1|398
1625553300000|2021-07-06 06:35:00|34849.9|34708.9|34812.1|34671.1|34862.9|34721.9|34812.1|34671.1|439
1625553600000|2021-07-06 06:40:00|34812.4|34671.4|34810.7|34669.7|34817.1|34676.1|34796.7|34655.7|341
1625553900000|2021-07-06 06:45:00|34812.5|34671.5|34742|34601|34813.9|34672.9|34725.4|34584.4|392
1625554200000|2021-07-06 06:50:00|34741.4|34600.4|34798.2|34657.2|34798.8|34657.8|34735.7|34594.7|487
1625554500000|2021-07-06 06:55:00|34796.8|34655.8|34747.1|34606.1|34796.8|34655.8|34745.1|34604.1|318
1625554800000|2021-07-06 07:00:00|34745|34604|34797.4|34656.4|34802.4|34661.4|34745|34604|469
1625555100000|2021-07-06 07:05:00|34797|34656|34808.4|34667.4|34837.9|34696.9|34790.4|34649.4|361
1625555400000|2021-07-06 07:10:00|34808.1|34667.1|34809.9|34668.9|34827.1|34686.1|34787.9|34646.9|376
1625555700000|2021-07-06 07:15:00|34810.1|34669.1|34864.4|34723.4|34866.3|34725.3|34808.8|34667.8|338
1625556000000|2021-07-06 07:20:00|34864.3|34723.3|34855.9|34714.9|34864.8|34723.8|34837.3|34696.3|459
1625556300000|2021-07-06 07:25:00|34855.6|34714.6|34817.7|34676.7|34856|34715|34817.6|34676.6|372
1625556600000|2021-07-06 07:30:00|34819|34678|34846.8|34705.8|34847.3|34706.3|34813.3|34672.3|297
1625556900000|2021-07-06 07:35:00|34847.9|34706.9|34841.5|34700.5|34858.4|34717.4|34838.1|34697.1|335
1625557200000|2021-07-06 07:40:00|34841.6|34700.6|34864.8|34723.8|34868.1|34727.1|34837.2|34696.2|298
1625557500000|2021-07-06 07:45:00|34865.1|34724.1|34824.9|34683.9|34890.7|34749.7|34806.4|34665.4|392
1625557800000|2021-07-06 07:50:00|34825.1|34684.1|34863.9|34722.9|34865.5|34724.5|34812.4|34671.4|420
1625558100000|2021-07-06 07:55:00|34864.7|34723.7|34946.5|34805.5|35018.1|34877.1|34864.7|34723.7|637
1625558400000|2021-07-06 08:00:00|34948.3|34807.3|34874.8|34733.8|34984.1|34843.1|34863.2|34722.2|595
1625558700000|2021-07-06 08:05:00|34875.8|34734.8|34905|34764|34911.1|34770.1|34851|34710|566
1625559000000|2021-07-06 08:10:00|34904.1|34763.1|34824|34683|34918.9|34777.9|34822.9|34681.9|422
1625559300000|2021-07-06 08:15:00|34823.2|34682.2|34848.2|34707.2|34856.9|34715.9|34805|34664|518
1625559600000|2021-07-06 08:20:00|34847|34706|34898.8|34757.8|34905.4|34764.4|34846.8|34705.8|416
1625559900000|2021-07-06 08:25:00|34898.6|34757.6|34972.8|34831.8|34989.9|34848.9|34882.4|34741.4|584
1625560200000|2021-07-06 08:30:00|34973.3|34832.3|34925.3|34784.3|34977.4|34836.4|34892.6|34751.6|513
1625560500000|2021-07-06 08:35:00|34924.9|34783.9|34898.6|34757.6|34924.9|34783.9|34889|34748|517
1625560800000|2021-07-06 08:40:00|34900.2|34759.2|34919.5|34778.5|34919.5|34778.5|34891.5|34750.5|364
1625561100000|2021-07-06 08:45:00|34922.7|34781.7|34938.1|34797.1|34947.6|34806.6|34922.7|34781.7|384
1625561400000|2021-07-06 08:50:00|34937.3|34796.3|34956.9|34815.9|34959.1|34818.1|34927.7|34786.7|351
1625561700000|2021-07-06 08:55:00|34956|34815|35066.3|34925.3|35167|35026|34950.8|34809.8|516
1625562000000|2021-07-06 09:00:00|35066.4|34925.4|34916.4|34775.4|35084.6|34943.6|34877.2|34736.2|674
1625562300000|2021-07-06 09:05:00|34916.6|34775.6|34996.6|34855.6|34996.6|34855.6|34916.6|34775.6|480
1625562600000|2021-07-06 09:10:00|34995.6|34854.6|34590.6|34449.6|35026.3|34885.3|34538|34397|813
1625562900000|2021-07-06 09:15:00|34590.2|34449.2|34302.4|34161.4|34613.2|34472.2|34272.6|34131.6|1083
1625563200000|2021-07-06 09:20:00|34301.8|34160.8|34259|34118|34410.1|34269.1|34233.9|34092.9|1059
1625563500000|2021-07-06 09:25:00|34257.9|34116.9|34265.9|34124.9|34310.6|34169.6|34184.2|34043.2|1035
1625563800000|2021-07-06 09:30:00|34265|34124|34197.8|34056.8|34336.9|34195.9|34190.3|34049.3|1002
1625564100000|2021-07-06 09:35:00|34199.3|34058.3|34188.7|34047.7|34271.9|34130.9|34125.7|33984.7|944
1625564400000|2021-07-06 09:40:00|34189.5|34048.5|34237.9|34096.9|34258.8|34117.8|34189.5|34048.5|753
1625564700000|2021-07-06 09:45:00|34233.4|34092.4|34337.9|34196.9|34341.1|34200.1|34232.6|34091.6|613
1625565000000|2021-07-06 09:50:00|34338|34197|34289.3|34148.3|34338|34197|34268.4|34127.4|665
1625565300000|2021-07-06 09:55:00|34289.6|34148.6|34284.2|34143.2|34322.5|34181.5|34274|34133|748
1625565600000|2021-07-06 10:00:00|34283.7|34142.7|34202.3|34061.3|34290.6|34149.6|34202.3|34061.3|885
1625565900000|2021-07-06 10:05:00|34203.7|34062.7|34112|33971|34231.2|34090.2|33989.5|33848.5|859
1625566200000|2021-07-06 10:10:00|34088.3|33947.3|33936.6|33795.6|34112|33971|33877.1|33736.1|967
1625566500000|2021-07-06 10:15:00|33939|33798|34052|33911|34063.8|33922.8|33909.1|33768.1|920
1625566800000|2021-07-06 10:20:00|34051.9|33910.9|34030.6|33889.6|34095|33954|34022.3|33881.3|819
1625567100000|2021-07-06 10:25:00|34025.8|33884.8|33959.7|33818.7|34054.4|33913.4|33924.4|33783.4|808
1625567400000|2021-07-06 10:30:00|33959.1|33818.1|34039.5|33898.5|34066.2|33925.2|33958.7|33817.7|834
1625567700000|2021-07-06 10:35:00|34039.3|33898.3|34015.5|33874.5|34045.3|33904.3|33985.5|33844.5|665
1625568000000|2021-07-06 10:40:00|34016.2|33875.2|33939|33798|34016.3|33875.3|33887.6|33746.6|849
1625568300000|2021-07-06 10:45:00|33942.7|33801.7|33915|33774|33988.1|33847.1|33915|33774|711
1625568600000|2021-07-06 10:50:00|33913.3|33772.3|33978.6|33837.6|33985.1|33844.1|33869.3|33728.3|768
1625568900000|2021-07-06 10:55:00|33978.4|33837.4|34000.8|33859.8|34008.2|33867.2|33968.6|33827.6|619
1625569200000|2021-07-06 11:00:00|34001.7|33860.7|33985.8|33844.8|34002.2|33861.2|33897.1|33756.1|773
1625569500000|2021-07-06 11:05:00|33983.3|33842.3|34057.9|33916.9|34066.9|33925.9|33944|33803|766
1625569800000|2021-07-06 11:10:00|34059.2|33918.2|33988.4|33847.4|34059.2|33918.2|33985.6|33844.6|637
1625570100000|2021-07-06 11:15:00|33988.3|33847.3|33936.1|33795.1|33988.5|33847.5|33887.9|33746.9|728
1625570400000|2021-07-06 11:20:00|33936.2|33795.2|33907.5|33766.5|33961.4|33820.4|33873.3|33732.3|694
1625570700000|2021-07-06 11:25:00|33907.2|33766.2|33901.1|33760.1|33927.6|33786.6|33890.6|33749.6|722
1625571000000|2021-07-06 11:30:00|33900.7|33759.7|33943.9|33802.9|33981.6|33840.6|33843.6|33702.6|760
1625571300000|2021-07-06 11:35:00|33943.4|33802.4|33964.6|33823.6|33997.4|33856.4|33943.1|33802.1|745
1625571600000|2021-07-06 11:40:00|33966.6|33825.6|34035.9|33894.9|34035.9|33894.9|33966.6|33825.6|675
1625571900000|2021-07-06 11:45:00|34039|33898|34283.9|34142.9|34341.5|34200.5|34035.5|33894.5|954
1625572200000|2021-07-06 11:50:00|34284.7|34143.7|34251.6|34110.6|34287.7|34146.7|34215.1|34074.1|762
1625572500000|2021-07-06 11:55:00|34250.7|34109.7|34147.3|34006.3|34267.2|34126.2|34144.4|34003.4|636
1625572800000|2021-07-06 12:00:00|34148.2|34007.2|33904.2|33763.2|34148.2|34007.2|33890.6|33749.6|895
1625573100000|2021-07-06 12:05:00|33904.6|33763.6|34055.5|33914.5|34096.4|33955.4|33904.6|33763.6|886
1625573400000|2021-07-06 12:10:00|34058|33917|34200.8|34059.8|34333.2|34192.2|34029.4|33888.4|970
1625573700000|2021-07-06 12:15:00|34200|34059|34114.6|33973.6|34256.6|34115.6|34071.1|33930.1|912
1625574000000|2021-07-06 12:20:00|34113.5|33972.5|34189|34048|34221.9|34080.9|34111.1|33970.1|883
1625574300000|2021-07-06 12:25:00|34187.7|34046.7|34255|34114|34298.5|34157.5|34181.3|34040.3|851
1625574600000|2021-07-06 12:30:00|34253.7|34112.7|34285.6|34144.6|34296.5|34155.5|34194.4|34053.4|684
1625574900000|2021-07-06 12:35:00|34285.8|34144.8|34247.6|34106.6|34286.5|34145.5|34247|34106|394
1625575200000|2021-07-06 12:40:00|34248.1|34107.1|34333.1|34192.1|34341.5|34200.5|34248.1|34107.1|565
1625575500000|2021-07-06 12:45:00|34333.4|34192.4|34450.8|34309.8|34488.3|34347.3|34284.8|34143.8|710
1625575800000|2021-07-06 12:50:00|34455.8|34314.8|34421.4|34280.4|34500.5|34359.5|34399.3|34258.3|885
1625576100000|2021-07-06 12:55:00|34421.1|34280.1|34486.8|34345.8|34514.6|34373.6|34406.1|34265.1|842
1625576400000|2021-07-06 13:00:00|34487.1|34346.1|34529.6|34388.6|34529.6|34388.6|34358.4|34217.4|874
1625576700000|2021-07-06 13:05:00|34530.9|34389.9|34527.5|34386.5|34563.8|34422.8|34473.8|34332.8|871
1625577000000|2021-07-06 13:10:00|34530.4|34389.4|34498.6|34357.6|34551.8|34410.8|34496.5|34355.5|799
1625577300000|2021-07-06 13:15:00|34499.4|34358.4|34419.1|34278.1|34508.1|34367.1|34405.6|34264.6|782
1625577600000|2021-07-06 13:20:00|34419.3|34278.3|34369.8|34228.8|34419.5|34278.5|34365.8|34224.8|848
1625577900000|2021-07-06 13:25:00|34370|34229|34387.3|34246.3|34398.2|34257.2|34331.4|34190.4|528
1625578200000|2021-07-06 13:30:00|34388.2|34247.2|34202.5|34061.5|34388.2|34247.2|34201.1|34060.1|662
1625578500000|2021-07-06 13:35:00|34204.6|34063.6|34243.8|34102.8|34256.7|34115.7|34192.8|34051.8|893
1625578800000|2021-07-06 13:40:00|34247.4|34106.4|34175.5|34034.5|34271.6|34130.6|34163.9|34022.9|684
1625579100000|2021-07-06 13:45:00|34174.4|34033.4|34051.5|33910.5|34260.3|34119.3|34023.6|33882.6|853
1625579400000|2021-07-06 13:50:00|34048.5|33907.5|34148.3|34007.3|34156.3|34015.3|34028.5|33887.5|886
1625579700000|2021-07-06 13:55:00|34148.7|34007.7|34217|34076|34258.5|34117.5|34148.7|34007.7|794
1625580000000|2021-07-06 14:00:00|34215.9|34074.9|34282.1|34141.1|34295.6|34154.6|34202|34061|792
1625580300000|2021-07-06 14:05:00|34281.6|34140.6|34146.5|34005.5|34284.2|34143.2|34084.7|33943.7|893
1625580600000|2021-07-06 14:10:00|34146.2|34005.2|34176.4|34035.4|34214.7|34073.7|34130.9|33989.9|833
1625580900000|2021-07-06 14:15:00|34177.4|34036.4|34099.7|33958.7|34206.2|34065.2|34091.4|33950.4|951
1625581200000|2021-07-06 14:20:00|34099.8|33958.8|34098|33957|34116.5|33975.5|34038.8|33897.8|851
1625581500000|2021-07-06 14:25:00|34091.9|33950.9|34119.6|33978.6|34153.2|34012.2|34082.7|33941.7|771
1625581800000|2021-07-06 14:30:00|34119.7|33978.7|34173.1|34032.1|34217.8|34076.8|34113.9|33972.9|940
1625582100000|2021-07-06 14:35:00|34173.2|34032.2|34176.5|34035.5|34246.6|34105.6|34168.3|34027.3|882
1625582400000|2021-07-06 14:40:00|34178.6|34037.6|34162.4|34021.4|34187|34046|34159.2|34018.2|644
1625582700000|2021-07-06 14:45:00|34162.8|34021.8|34245.4|34104.4|34248.1|34107.1|34143.3|34002.3|753
1625583000000|2021-07-06 14:50:00|34244.9|34103.9|34249|34108|34297.2|34156.2|34220.6|34079.6|686
1625583300000|2021-07-06 14:55:00|34249.1|34108.1|34216.8|34075.8|34263.7|34122.7|34203.9|34062.9|863
1625583600000|2021-07-06 15:00:00|34215.8|34074.8|33976.9|33835.9|34215.8|34074.8|33963.9|33822.9|942
1625583900000|2021-07-06 15:05:00|33976.7|33835.7|33966|33825|34044.3|33903.3|33964.9|33823.9|910
1625584200000|2021-07-06 15:10:00|33965.1|33824.1|34007.5|33866.5|34023.2|33882.2|33961.2|33820.2|916
1625584500000|2021-07-06 15:15:00|34006.9|33865.9|34117.4|33976.4|34193.9|34052.9|33986.9|33845.9|915
1625584800000|2021-07-06 15:20:00|34117.1|33976.1|34072.9|33931.9|34126.1|33985.1|34047.9|33906.9|736
1625585100000|2021-07-06 15:25:00|34072.8|33931.8|34152.7|34011.7|34160|34019|34072.2|33931.2|700
1625585400000|2021-07-06 15:30:00|34152.1|34011.1|34223.9|34082.9|34235.3|34094.3|34095.8|33954.8|786
1625585700000|2021-07-06 15:35:00|34219.9|34078.9|34158.7|34017.7|34227.3|34086.3|34095.2|33954.2|832
1625586000000|2021-07-06 15:40:00|34157.5|34016.5|34122.6|33981.6|34175.7|34034.7|34119.5|33978.5|786
1625586300000|2021-07-06 15:45:00|34122.2|33981.2|34132.3|33991.3|34140.2|33999.2|34056|33915|803
1625586600000|2021-07-06 15:50:00|34130.8|33989.8|34145.7|34004.7|34147.3|34006.3|34086.3|33945.3|745
1625586900000|2021-07-06 15:55:00|34146|34005|34116.6|33975.6|34172.4|34031.4|34109.7|33968.7|812
1625587200000|2021-07-06 16:00:00|34118.9|33977.9|34047.2|33906.2|34209.2|34068.2|34035.2|33894.2|949
1625587500000|2021-07-06 16:05:00|34047|33906|34086.1|33945.1|34193.9|34052.9|34046.8|33905.8|977
1625587800000|2021-07-06 16:10:00|34086.2|33945.2|34065.3|33924.3|34094.7|33953.7|34040.4|33899.4|893
1625588100000|2021-07-06 16:15:00|34065.4|33924.4|33979.5|33838.5|34094.4|33953.4|33976.3|33835.3|750
1625588400000|2021-07-06 16:20:00|33979.9|33838.9|33990.6|33849.6|34044.6|33903.6|33971.3|33830.3|864
1625588700000|2021-07-06 16:25:00|33990|33849|34039.2|33898.2|34059.2|33918.2|33973.6|33832.6|908
1625589000000|2021-07-06 16:30:00|34039.3|33898.3|33982.8|33841.8|34040.4|33899.4|33888.9|33747.9|889
1625589300000|2021-07-06 16:35:00|33983.7|33842.7|33946.5|33805.5|34015.5|33874.5|33943.1|33802.1|833
1625589600000|2021-07-06 16:40:00|33950.1|33809.1|33878.2|33737.2|33956.2|33815.2|33845.1|33704.1|879
1625589900000|2021-07-06 16:45:00|33874.7|33733.7|33950.5|33809.5|33974|33833|33864.5|33723.5|897
1625590200000|2021-07-06 16:50:00|33950.4|33809.4|33902.1|33761.1|33971.9|33830.9|33886.3|33745.3|811
1625590500000|2021-07-06 16:55:00|33902.2|33761.2|34126.2|33985.2|34126.2|33985.2|33897.4|33756.4|755
1625590800000|2021-07-06 17:00:00|34126|33985|33997|33856|34126|33985|33997|33856|825
1625591100000|2021-07-06 17:05:00|33996.9|33855.9|33932.9|33791.9|34003.9|33862.9|33866.9|33725.9|881
1625591400000|2021-07-06 17:10:00|33932.7|33791.7|33706.1|33565.1|33936.5|33795.5|33655.9|33514.9|888
1625591700000|2021-07-06 17:15:00|33702.1|33561.1|33778.3|33637.3|33780.3|33639.3|33615.7|33474.7|943
1625592000000|2021-07-06 17:20:00|33778.2|33637.2|33924.7|33783.7|34015.2|33874.2|33747.9|33606.9|929
1625592300000|2021-07-06 17:25:00|33923.8|33782.8|33923|33782|33942.5|33801.5|33873|33732|765
1625592600000|2021-07-06 17:30:00|33921.9|33780.9|33827|33686|33958.9|33817.9|33815|33674|797
1625592900000|2021-07-06 17:35:00|33826.9|33685.9|33920.3|33779.3|33923.4|33782.4|33822.4|33681.4|881
1625593200000|2021-07-06 17:40:00|33920.4|33779.4|33937|33796|33941.3|33800.3|33879.7|33738.7|831
1625593500000|2021-07-06 17:45:00|33939.6|33798.6|33954.9|33813.9|33961|33820|33889.5|33748.5|863
1625593800000|2021-07-06 17:50:00|33954.1|33813.1|34035.4|33894.4|34073.3|33932.3|33953.3|33812.3|826
1625594100000|2021-07-06 17:55:00|34035.5|33894.5|34011.5|33870.5|34036|33895|33990.5|33849.5|794
1625594400000|2021-07-06 18:00:00|34015.5|33874.5|34042.4|33901.4|34043.8|33902.8|33973.5|33832.5|864
1625594700000|2021-07-06 18:05:00|34042.5|33901.5|33960.8|33819.8|34059.5|33918.5|33954.9|33813.9|876
1625595000000|2021-07-06 18:10:00|33959.3|33818.3|34015.9|33874.9|34031.7|33890.7|33959.3|33818.3|763
1625595300000|2021-07-06 18:15:00|34013.9|33872.9|34094.4|33953.4|34100.1|33959.1|34012.8|33871.8|900
1625595600000|2021-07-06 18:20:00|34094|33953|34056.5|33915.5|34121.4|33980.4|34043.4|33902.4|875
1625595900000|2021-07-06 18:25:00|34056.8|33915.8|34076.7|33935.7|34113.2|33972.2|34026.1|33885.1|858
1625596200000|2021-07-06 18:30:00|34080.2|33939.2|34092.3|33951.3|34170.5|34029.5|34067.3|33926.3|700
1625596500000|2021-07-06 18:35:00|34092|33951|34107.5|33966.5|34121.5|33980.5|34049|33908|819
1625596800000|2021-07-06 18:40:00|34108.7|33967.7|34056.3|33915.3|34111|33970|34015.9|33874.9|499
1625597100000|2021-07-06 18:45:00|34055|33914|33988.3|33847.3|34055|33914|33962.5|33821.5|630
1625597400000|2021-07-06 18:50:00|33988.9|33847.9|33935.7|33794.7|34006.3|33865.3|33930.9|33789.9|631
1625597700000|2021-07-06 18:55:00|33934.8|33793.8|33914.7|33773.7|33949.9|33808.9|33877.1|33736.1|882
1625598000000|2021-07-06 19:00:00|33914.5|33773.5|33894.2|33753.2|33914.6|33773.6|33840.4|33699.4|684
1625598300000|2021-07-06 19:05:00|33895.2|33754.2|33957.2|33816.2|33973.4|33832.4|33895.2|33754.2|464
1625598600000|2021-07-06 19:10:00|33957.8|33816.8|33933.2|33792.2|33987.8|33846.8|33913.8|33772.8|616
1625598900000|2021-07-06 19:15:00|33932.9|33791.9|33965.9|33824.9|33971.9|33830.9|33900.7|33759.7|704
1625599200000|2021-07-06 19:20:00|33961.9|33820.9|33995.2|33854.2|34000.9|33859.9|33953.4|33812.4|459
1625599500000|2021-07-06 19:25:00|33996.2|33855.2|34021.8|33880.8|34039.2|33898.2|33989.2|33848.2|595
1625599800000|2021-07-06 19:30:00|34021.3|33880.3|34012.8|33871.8|34022.7|33881.7|33981.1|33840.1|550
1625600100000|2021-07-06 19:35:00|34014|33873|34001.9|33860.9|34041.5|33900.5|34001.8|33860.8|609
1625600400000|2021-07-06 19:40:00|34001.3|33860.3|34053.2|33912.2|34053.8|33912.8|33972.8|33831.8|406
1625600700000|2021-07-06 19:45:00|34053.1|33912.1|34144.7|34003.7|34246.6|34105.6|34002.5|33861.5|785
1625601000000|2021-07-06 19:50:00|34144.5|34003.5|34129|33988|34144.5|34003.5|34091|33950|553
1625601300000|2021-07-06 19:55:00|34127.8|33986.8|34096.2|33955.2|34127.8|33986.8|34057.8|33916.8|733
1625601600000|2021-07-06 20:00:00|34095.9|33954.9|34160.6|34019.6|34170.4|34029.4|34061.9|33920.9|763
1625601900000|2021-07-06 20:05:00|34160.3|34019.3|34075.1|33934.1|34164.4|34023.4|34070|33929|491
1625602200000|2021-07-06 20:10:00|34075.6|33934.6|34015.7|33874.7|34088.2|33947.2|34003.8|33862.8|781
1625602500000|2021-07-06 20:15:00|34015.8|33874.8|34016.5|33875.5|34037.6|33896.6|33960.8|33819.8|660
1625602800000|2021-07-06 20:20:00|34016.6|33875.6|34029.9|33888.9|34043.3|33902.3|33977.8|33836.8|723
1625603100000|2021-07-06 20:25:00|34029.8|33888.8|34037.4|33896.4|34085.8|33944.8|34021.2|33880.2|789
1625603400000|2021-07-06 20:30:00|34036.8|33895.8|34011.2|33870.2|34038.2|33897.2|33983.1|33842.1|658
1625603700000|2021-07-06 20:35:00|34011.7|33870.7|33988|33847|34027.4|33886.4|33968.2|33827.2|779
1625604000000|2021-07-06 20:40:00|33984.3|33843.3|33981.9|33840.9|34006|33865|33968.1|33827.1|670
1625604300000|2021-07-06 20:45:00|33980.6|33839.6|33998.6|33857.6|34016.1|33875.1|33939.2|33798.2|554
1625604600000|2021-07-06 20:50:00|33997.4|33856.4|34025.4|33884.4|34033.2|33892.2|33928.1|33787.1|684
1625604900000|2021-07-06 20:55:00|34025.7|33884.7|34028.5|33887.5|34038.1|33897.1|33980.4|33839.4|692
1625605200000|2021-07-06 21:00:00|34028.3|33887.3|33938.1|33797.1|34028.3|33887.3|33935.6|33794.6|745
1625605500000|2021-07-06 21:05:00|33937.4|33796.4|34010.2|33869.2|34031.3|33890.3|33937.1|33796.1|609
1625605800000|2021-07-06 21:10:00|34009.5|33868.5|33992.1|33851.1|34010.7|33869.7|33867.5|33726.5|701
1625606100000|2021-07-06 21:15:00|33998.8|33857.8|33983.1|33842.1|34040.5|33899.5|33944.3|33803.3|571
1625606400000|2021-07-06 21:20:00|33982.4|33841.4|34015.9|33874.9|34018.7|33877.7|33962.2|33821.2|778
1625606700000|2021-07-06 21:25:00|34015.6|33874.6|33965.4|33824.4|34017.5|33876.5|33958.9|33817.9|725
1625607000000|2021-07-06 21:30:00|33965.1|33824.1|33969.8|33828.8|33975.4|33834.4|33947.2|33806.2|393
1625607300000|2021-07-06 21:35:00|33970.2|33829.2|33962.8|33821.8|33971.2|33830.2|33954.2|33813.2|429
1625607600000|2021-07-06 21:40:00|33963.3|33822.3|33930.1|33789.1|34007|33866|33924.2|33783.2|695
1625607900000|2021-07-06 21:45:00|33930.3|33789.3|33921.9|33780.9|33937.9|33796.9|33884.2|33743.2|838
1625608200000|2021-07-06 21:50:00|33921.8|33780.8|33805.7|33664.7|33932.1|33791.1|33725.9|33584.9|867
1625608500000|2021-07-06 21:55:00|33805.1|33664.1|33838.3|33697.3|33865.6|33724.6|33778.6|33637.6|822
1625608800000|2021-07-06 22:00:00|33838.8|33697.8|34003.5|33862.5|34016.5|33875.5|33771.2|33630.2|752
1625609100000|2021-07-06 22:05:00|34002.4|33861.4|33959.5|33818.5|34004.2|33863.2|33952.2|33811.2|649
1625609400000|2021-07-06 22:10:00|33959.6|33818.6|34073.6|33932.6|34080.6|33939.6|33949.2|33808.2|772
1625609700000|2021-07-06 22:15:00|34072.6|33931.6|34038.3|33897.3|34084.6|33943.6|34013.7|33872.7|668
1625610000000|2021-07-06 22:20:00|34038.5|33897.5|34047.5|33906.5|34073.7|33932.7|34021|33880|537
1625610300000|2021-07-06 22:25:00|34049.7|33908.7|34042|33901|34059.5|33918.5|34017.1|33876.1|470
1625610600000|2021-07-06 22:30:00|34041.2|33900.2|34063.1|33922.1|34105.3|33964.3|34025.9|33884.9|417
1625610900000|2021-07-06 22:35:00|34065|33924|34111|33970|34111.5|33970.5|34057.9|33916.9|451
1625611200000|2021-07-06 22:40:00|34110.9|33969.9|34119.2|33978.2|34158.9|34017.9|34110.8|33969.8|632
1625611500000|2021-07-06 22:45:00|34119.8|33978.8|34155.4|34014.4|34223|34082|34119.2|33978.2|558
1625611800000|2021-07-06 22:50:00|34160.1|34019.1|34131.8|33990.8|34164.5|34023.5|34126.3|33985.3|585
1625612100000|2021-07-06 22:55:00|34131.2|33990.2|34128.9|33987.9|34145.9|34004.9|34100.9|33959.9|558
1625612400000|2021-07-06 23:00:00|34114.7|33973.7|34168.9|34027.9|34176.9|34035.9|34046|33905|667
1625612700000|2021-07-06 23:05:00|34169.4|34028.4|34178.5|34037.5|34191.9|34050.9|34159.9|34018.9|477
1625613000000|2021-07-06 23:10:00|34178.8|34037.8|34160.6|34019.6|34185.3|34044.3|34145.9|34004.9|407
1625613300000|2021-07-06 23:15:00|34160.2|34019.2|34225.3|34084.3|34228.3|34087.3|34149.7|34008.7|425
1625613600000|2021-07-06 23:20:00|34227.3|34086.3|34227|34086|34258|34117|34189.1|34048.1|573
1625613900000|2021-07-06 23:25:00|34224.4|34083.4|34178|34037|34224.4|34083.4|34169.3|34028.3|597
1625614200000|2021-07-06 23:30:00|34177.6|34036.6|34156.7|34015.7|34182.6|34041.6|34141.6|34000.6|496
1625614500000|2021-07-06 23:35:00|34156.8|34015.8|34140.4|33999.4|34181.6|34040.6|34138.1|33997.1|443
1625614800000|2021-07-06 23:40:00|34141.3|34000.3|34208.5|34067.5|34222.7|34081.7|34140.4|33999.4|455
1625615100000|2021-07-06 23:45:00|34208.7|34067.7|34117.8|33976.8|34212|34071|34113.5|33972.5|600
1625615400000|2021-07-06 23:50:00|34117.3|33976.3|34183.1|34042.1|34191.1|34050.1|34108.9|33967.9|602
1625615700000|2021-07-06 23:55:00|34182.8|34041.8|34299.9|34158.9|34370.5|34229.5|34182.8|34041.8|731
1625616000000|2021-07-07 00:00:00|34301.6|34160.6|34289.1|34148.1|34301.6|34160.6|34209.1|34068.1|806
1625616300000|2021-07-07 00:05:00|34287.3|34146.3|34442|34301|34442|34301|34279.3|34138.3|846
1625616600000|2021-07-07 00:10:00|34439.5|34298.5|34433.9|34292.9|34487.1|34346.1|34406.5|34265.5|867
1625616900000|2021-07-07 00:15:00|34433.6|34292.6|34350.3|34209.3|34459.9|34318.9|34337.3|34196.3|815
1625617200000|2021-07-07 00:20:00|34351|34210|34289.4|34148.4|34353.5|34212.5|34280.1|34139.1|744
1625617500000|2021-07-07 00:25:00|34288.8|34147.8|34221.3|34080.3|34298.6|34157.6|34215.6|34074.6|599
1625617800000|2021-07-07 00:30:00|34221.4|34080.4|34061|33920|34238|34097|34041.7|33900.7|769
1625618100000|2021-07-07 00:35:00|34058.8|33917.8|34143.2|34002.2|34154.3|34013.3|34046.9|33905.9|822
1625618400000|2021-07-07 00:40:00|34142.9|34001.9|34135.1|33994.1|34148.3|34007.3|34087.8|33946.8|565
1625618700000|2021-07-07 00:45:00|34135|33994|34198.9|34057.9|34213.7|34072.7|34134.7|33993.7|658
1625619000000|2021-07-07 00:50:00|34201.2|34060.2|34198.2|34057.2|34215.6|34074.6|34187|34046|561
1625619300000|2021-07-07 00:55:00|34197.5|34056.5|34234.1|34093.1|34238.2|34097.2|34156.5|34015.5|613
1625619600000|2021-07-07 01:00:00|34234.9|34093.9|34265.7|34124.7|34309|34168|34211.6|34070.6|664
1625619900000|2021-07-07 01:05:00|34264.5|34123.5|34229.3|34088.3|34274.9|34133.9|34196.1|34055.1|634
1625620200000|2021-07-07 01:10:00|34230.2|34089.2|34329.2|34188.2|34342.1|34201.1|34228.3|34087.3|801
1625620500000|2021-07-07 01:15:00|34329.3|34188.3|34310.7|34169.7|34341.8|34200.8|34298.3|34157.3|658
1625620800000|2021-07-07 01:20:00|34310.9|34169.9|34330.2|34189.2|34337.8|34196.8|34283|34142|481
1625621100000|2021-07-07 01:25:00|34330.5|34189.5|34317.8|34176.8|34335.4|34194.4|34289.5|34148.5|418
1625621400000|2021-07-07 01:30:00|34317.2|34176.2|34290.3|34149.3|34334.4|34193.4|34265.2|34124.2|620
1625621700000|2021-07-07 01:35:00|34290.2|34149.2|34085.4|33944.4|34290.2|34149.2|34079.3|33938.3|666
1625622000000|2021-07-07 01:40:00|34085.5|33944.5|34237.7|34096.7|34261.9|34120.9|34066.8|33925.8|800
1625622300000|2021-07-07 01:45:00|34237.6|34096.6|34206.8|34065.8|34256.3|34115.3|34192.6|34051.6|543
1625622600000|2021-07-07 01:50:00|34206.7|34065.7|34259.8|34118.8|34266.7|34125.7|34205.8|34064.8|660
1625622900000|2021-07-07 01:55:00|34259|34118|34321.2|34180.2|34322|34181|34256.2|34115.2|361
1625623200000|2021-07-07 02:00:00|34320.2|34179.2|34257.9|34116.9|34328.6|34187.6|34239.9|34098.9|573
1625623500000|2021-07-07 02:05:00|34256.3|34115.3|34213.7|34072.7|34258.2|34117.2|34181.3|34040.3|632
1625623800000|2021-07-07 02:10:00|34208.1|34067.1|34176.9|34035.9|34239.4|34098.4|34139.8|33998.8|749
1625624100000|2021-07-07 02:15:00|34177.1|34036.1|34191.7|34050.7|34205.4|34064.4|34166.2|34025.2|589
1625624400000|2021-07-07 02:20:00|34192.2|34051.2|34115.2|33974.2|34205.3|34064.3|34094.9|33953.9|745
1625624700000|2021-07-07 02:25:00|34115.6|33974.6|34158.3|34017.3|34158.3|34017.3|34099.5|33958.5|583
1625625000000|2021-07-07 02:30:00|34159.1|34018.1|34191.7|34050.7|34191.7|34050.7|34136.2|33995.2|668
1625625300000|2021-07-07 02:35:00|34191.8|34050.8|34189.3|34048.3|34195.7|34054.7|34164.9|34023.9|462
1625625600000|2021-07-07 02:40:00|34189.6|34048.6|34229.1|34088.1|34231.8|34090.8|34187.2|34046.2|415
1625625900000|2021-07-07 02:45:00|34229|34088|34259.8|34118.8|34260.5|34119.5|34185.7|34044.7|380
1625626200000|2021-07-07 02:50:00|34260.2|34119.2|34236.1|34095.1|34267.1|34126.1|34220.1|34079.1|476
1625626500000|2021-07-07 02:55:00|34236.3|34095.3|34359.5|34218.5|34364.2|34223.2|34222.7|34081.7|510
1625626800000|2021-07-07 03:00:00|34357.6|34216.6|34336|34195|34406.5|34265.5|34301.8|34160.8|652
1625627100000|2021-07-07 03:05:00|34333.4|34192.4|34287.6|34146.6|34343.3|34202.3|34274.5|34133.5|501
1625627400000|2021-07-07 03:10:00|34296.3|34155.3|34381.3|34240.3|34381.3|34240.3|34288.1|34147.1|485
1625627700000|2021-07-07 03:15:00|34380.9|34239.9|34357.1|34216.1|34408.3|34267.3|34352.8|34211.8|372
1625628000000|2021-07-07 03:20:00|34357|34216|34458.1|34317.1|34458.5|34317.5|34338.9|34197.9|665
1625628300000|2021-07-07 03:25:00|34458|34317|34422.3|34281.3|34464.5|34323.5|34407.4|34266.4|620
1625628600000|2021-07-07 03:30:00|34422.7|34281.7|34514.9|34373.9|34606.8|34465.8|34422.6|34281.6|680
1625628900000|2021-07-07 03:35:00|34511.7|34370.7|34487.2|34346.2|34521.3|34380.3|34475.2|34334.2|488
1625629200000|2021-07-07 03:40:00|34487|34346|34498.6|34357.6|34544.3|34403.3|34487|34346|465
1625629500000|2021-07-07 03:45:00|34500.2|34359.2|34455|34314|34511.6|34370.6|34440|34299|433
1625629800000|2021-07-07 03:50:00|34454.2|34313.2|34509.5|34368.5|34526.9|34385.9|34451.1|34310.1|408
1625630100000|2021-07-07 03:55:00|34512.5|34371.5|34529.4|34388.4|34553.9|34412.9|34511.1|34370.1|476
1625630400000|2021-07-07 04:00:00|34529.5|34388.5|34474.1|34333.1|34557.6|34416.6|34469.6|34328.6|448
1625630700000|2021-07-07 04:05:00|34473.6|34332.6|34548.1|34407.1|34568.7|34427.7|34473.6|34332.6|510
1625631000000|2021-07-07 04:10:00|34546.4|34405.4|34500.6|34359.6|34551|34410|34496.5|34355.5|426
1625631300000|2021-07-07 04:15:00|34496.5|34355.5|34552.7|34411.7|34552.7|34411.7|34496.5|34355.5|261
1625631600000|2021-07-07 04:20:00|34552.6|34411.6|34675.9|34534.9|34697.7|34556.7|34534.5|34393.5|622
1625631900000|2021-07-07 04:25:00|34674.2|34533.2|34657.5|34516.5|34700.5|34559.5|34633.6|34492.6|825
1625632200000|2021-07-07 04:30:00|34656.7|34515.7|34684.3|34543.3|34725.6|34584.6|34656.7|34515.7|776
1625632500000|2021-07-07 04:35:00|34683.3|34542.3|34655.7|34514.7|34683.6|34542.6|34653.5|34512.5|463
1625632800000|2021-07-07 04:40:00|34655.9|34514.9|34749.7|34608.7|34757.8|34616.8|34655.3|34514.3|776
1625633100000|2021-07-07 04:45:00|34748.8|34607.8|34760.3|34619.3|34777.1|34636.1|34737.3|34596.3|719
1625633400000|2021-07-07 04:50:00|34760.2|34619.2|34828.6|34687.6|34851.7|34710.7|34755.1|34614.1|631
1625633700000|2021-07-07 04:55:00|34829.5|34688.5|34793.5|34652.5|34874.4|34733.4|34790.8|34649.8|720
1625634000000|2021-07-07 05:00:00|34795.2|34654.2|34841.6|34700.6|34845.1|34704.1|34790.8|34649.8|652
1625634300000|2021-07-07 05:05:00|34841.2|34700.2|34733.4|34592.4|34865.9|34724.9|34673.8|34532.8|724
1625634600000|2021-07-07 05:10:00|34732.9|34591.9|34755.1|34614.1|34756.4|34615.4|34726.7|34585.7|582
1625634900000|2021-07-07 05:15:00|34756.9|34615.9|34872|34731|34882.3|34741.3|34755.1|34614.1|745
1625635200000|2021-07-07 05:20:00|34872.8|34731.8|34830.1|34689.1|34874.2|34733.2|34825.3|34684.3|674
1625635500000|2021-07-07 05:25:00|34829.9|34688.9|34908.7|34767.7|34940.3|34799.3|34829.3|34688.3|638
1625635800000|2021-07-07 05:30:00|34908.6|34767.6|34840.6|34699.6|34929.1|34788.1|34825|34684|481
1625636100000|2021-07-07 05:35:00|34841.2|34700.2|34849.5|34708.5|34869.1|34728.1|34840.6|34699.6|333
1625636400000|2021-07-07 05:40:00|34855.8|34714.8|34799.7|34658.7|34865.4|34724.4|34797.5|34656.5|500
1625636700000|2021-07-07 05:45:00|34800.1|34659.1|34867.4|34726.4|34869.1|34728.1|34800.1|34659.1|407
1625637000000|2021-07-07 05:50:00|34867.1|34726.1|34931.3|34790.3|34946.3|34805.3|34866.9|34725.9|415
1625637300000|2021-07-07 05:55:00|34931.1|34790.1|34894.2|34753.2|34963.5|34822.5|34889.4|34748.4|508
1625637600000|2021-07-07 06:00:00|34896.9|34755.9|34952.8|34811.8|34970|34829|34896.9|34755.9|390
1625637900000|2021-07-07 06:05:00|34952.6|34811.6|34874.6|34733.6|34954.8|34813.8|34870.1|34729.1|341
1625638200000|2021-07-07 06:10:00|34874.2|34733.2|34830.9|34689.9|34899.5|34758.5|34830.7|34689.7|292
1625638500000|2021-07-07 06:15:00|34831.6|34690.6|34786.1|34645.1|34862.2|34721.2|34743.5|34602.5|542
1625638800000|2021-07-07 06:20:00|34786.2|34645.2|34848.8|34707.8|34860.8|34719.8|34785.8|34644.8|461
1625639100000|2021-07-07 06:25:00|34848.9|34707.9|34819.2|34678.2|34873.4|34732.4|34796|34655|521
1625639400000|2021-07-07 06:30:00|34816.7|34675.7|34831.2|34690.2|34871.4|34730.4|34799|34658|494
1625639700000|2021-07-07 06:35:00|34830.9|34689.9|34861.3|34720.3|34869.8|34728.8|34821.7|34680.7|555
1625640000000|2021-07-07 06:40:00|34861.4|34720.4|34844.9|34703.9|34880.3|34739.3|34832.6|34691.6|448
1625640300000|2021-07-07 06:45:00|34845.1|34704.1|34856.8|34715.8|34879|34738|34843|34702|401
1625640600000|2021-07-07 06:50:00|34858|34717|34766.6|34625.6|34868.6|34727.6|34741.6|34600.6|507
1625640900000|2021-07-07 06:55:00|34763.9|34622.9|34799.3|34658.3|34803.7|34662.7|34763.6|34622.6|346
1625641200000|2021-07-07 07:00:00|34799.5|34658.5|34859.7|34718.7|34860.5|34719.5|34799.5|34658.5|391
1625641500000|2021-07-07 07:05:00|34859.6|34718.6|34870.1|34729.1|34872.8|34731.8|34859.6|34718.6|257
1625641800000|2021-07-07 07:10:00|34869.4|34728.4|34851.5|34710.5|34882.8|34741.8|34841.8|34700.8|403
1625642100000|2021-07-07 07:15:00|34851.4|34710.4|34865.7|34724.7|34907.5|34766.5|34851.2|34710.2|370
1625642400000|2021-07-07 07:20:00|34862.6|34721.6|34795|34654|34874.2|34733.2|34795|34654|358
1625642700000|2021-07-07 07:25:00|34794.7|34653.7|34861.3|34720.3|34867.4|34726.4|34794.2|34653.2|398
1625643000000|2021-07-07 07:30:00|34860.9|34719.9|34918.4|34777.4|34923.4|34782.4|34858.7|34717.7|442
1625643300000|2021-07-07 07:35:00|34918.8|34777.8|34840.5|34699.5|34921.8|34780.8|34840.5|34699.5|430
1625643600000|2021-07-07 07:40:00|34840.4|34699.4|34890.8|34749.8|34909.4|34768.4|34840.4|34699.4|402
1625643900000|2021-07-07 07:45:00|34889.8|34748.8|34920|34779|34952.4|34811.4|34889.4|34748.4|608
1625644200000|2021-07-07 07:50:00|34921|34780|34839.6|34698.6|34988.8|34847.8|34838.8|34697.8|655
1625644500000|2021-07-07 07:55:00|34839.5|34698.5|34799.7|34658.7|34850.5|34709.5|34642.5|34501.5|936
1625644800000|2021-07-07 08:00:00|34800.2|34659.2|34902.7|34761.7|34919.4|34778.4|34769.2|34628.2|831
1625645100000|2021-07-07 08:05:00|34904.8|34763.8|34975.4|34834.4|35030.6|34889.6|34893.5|34752.5|725
1625645400000|2021-07-07 08:10:00|34974.2|34833.2|34904.3|34763.3|35005.4|34864.4|34875.2|34734.2|652
1625645700000|2021-07-07 08:15:00|34904.4|34763.4|34860.1|34719.1|34934.1|34793.1|34854.3|34713.3|607
1625646000000|2021-07-07 08:20:00|34858.8|34717.8|34833.1|34692.1|34902.9|34761.9|34828|34687|586
1625646300000|2021-07-07 08:25:00|34832.9|34691.9|34876.1|34735.1|34892.6|34751.6|34812.4|34671.4|643
1625646600000|2021-07-07 08:30:00|34875.9|34734.9|34827.7|34686.7|34878.4|34737.4|34817.4|34676.4|530
1625646900000|2021-07-07 08:35:00|34826.9|34685.9|34868|34727|34895.6|34754.6|34826.9|34685.9|378
1625647200000|2021-07-07 08:40:00|34868.1|34727.1|34840.1|34699.1|34898.5|34757.5|34832.8|34691.8|600
1625647500000|2021-07-07 08:45:00|34840.5|34699.5|34875.5|34734.5|34888.7|34747.7|34840.1|34699.1|447
1625647800000|2021-07-07 08:50:00|34876.3|34735.3|34900.3|34759.3|34911.6|34770.6|34875.5|34734.5|381
1625648100000|2021-07-07 08:55:00|34906.5|34765.5|34876.9|34735.9|34912.1|34771.1|34858.6|34717.6|361
1625648400000|2021-07-07 09:00:00|34874.7|34733.7|34835.5|34694.5|34938|34797|34803.5|34662.5|635
1625648700000|2021-07-07 09:05:00|34836.2|34695.2|34834.9|34693.9|34851.5|34710.5|34815.4|34674.4|450
1625649000000|2021-07-07 09:10:00|34834.7|34693.7|34764.8|34623.8|34841.3|34700.3|34762.7|34621.7|259
1625649300000|2021-07-07 09:15:00|34770.2|34629.2|34790.8|34649.8|34800.6|34659.6|34739.6|34598.6|728
1625649600000|2021-07-07 09:20:00|34791|34650|34813.5|34672.5|34839.3|34698.3|34790.6|34649.6|660
1625649900000|2021-07-07 09:25:00|34813.4|34672.4|34808.7|34667.7|34822.4|34681.4|34793.8|34652.8|412
1625650200000|2021-07-07 09:30:00|34808.9|34667.9|34853.4|34712.4|34856.7|34715.7|34808.5|34667.5|560
1625650500000|2021-07-07 09:35:00|34853.5|34712.5|34902.2|34761.2|34905.8|34764.8|34835.9|34694.9|564
1625650800000|2021-07-07 09:40:00|34900.9|34759.9|34883.2|34742.2|34922.3|34781.3|34874.9|34733.9|540
1625651100000|2021-07-07 09:45:00|34883.3|34742.3|34809.6|34668.6|34883.6|34742.6|34785.4|34644.4|646
1625651400000|2021-07-07 09:50:00|34809.5|34668.5|34749.6|34608.6|34844.9|34703.9|34749.6|34608.6|565
1625651700000|2021-07-07 09:55:00|34738.7|34597.7|34775.1|34634.1|34808.1|34667.1|34738.7|34597.7|674
1625652000000|2021-07-07 10:00:00|34775.8|34634.8|34770.5|34629.5|34790.7|34649.7|34756.2|34615.2|595
1625652300000|2021-07-07 10:05:00|34770.3|34629.3|34605.9|34464.9|34771.1|34630.1|34561.3|34420.3|797
1625652600000|2021-07-07 10:10:00|34606.1|34465.1|34681.1|34540.1|34701.7|34560.7|34556.5|34415.5|747
1625652900000|2021-07-07 10:15:00|34680.1|34539.1|34671.1|34530.1|34724.7|34583.7|34649.8|34508.8|806
1625653200000|2021-07-07 10:20:00|34671|34530|34700.3|34559.3|34728.8|34587.8|34671|34530|779
1625653500000|2021-07-07 10:25:00|34699.8|34558.8|34664|34523|34717.1|34576.1|34664|34523|613
1625653800000|2021-07-07 10:30:00|34664.5|34523.5|34758.2|34617.2|34763.8|34622.8|34654.2|34513.2|545
1625654100000|2021-07-07 10:35:00|34757.1|34616.1|34754.3|34613.3|34797|34656|34741.7|34600.7|632
1625654400000|2021-07-07 10:40:00|34753.4|34612.4|34694.1|34553.1|34760.7|34619.7|34680.6|34539.6|502
1625654700000|2021-07-07 10:45:00|34694|34553|34699.7|34558.7|34733.4|34592.4|34688.9|34547.9|624
1625655000000|2021-07-07 10:50:00|34698.9|34557.9|34741.2|34600.2|34744.1|34603.1|34680.7|34539.7|594
1625655300000|2021-07-07 10:55:00|34740.9|34599.9|34703|34562|34745.7|34604.7|34694.7|34553.7|708
1625655600000|2021-07-07 11:00:00|34703.1|34562.1|34712|34571|34712|34571|34658.8|34517.8|492
1625655900000|2021-07-07 11:05:00|34710.1|34569.1|34829.6|34688.6|34829.8|34688.8|34704.9|34563.9|775
1625656200000|2021-07-07 11:10:00|34829.1|34688.1|34942.3|34801.3|34983.9|34842.9|34819|34678|759
1625656500000|2021-07-07 11:15:00|34944.9|34803.9|34982.7|34841.7|34989.4|34848.4|34873.4|34732.4|506
1625656800000|2021-07-07 11:20:00|34978.3|34837.3|34927.4|34786.4|34980.2|34839.2|34923.9|34782.9|596
1625657100000|2021-07-07 11:25:00|34927.3|34786.3|34960.5|34819.5|34977.9|34836.9|34925.2|34784.2|376
1625657400000|2021-07-07 11:30:00|34960.7|34819.7|35044.6|34903.6|35059.1|34918.1|34933.4|34792.4|600
1625657700000|2021-07-07 11:35:00|35045.4|34904.4|34973.9|34832.9|35045.9|34904.9|34973.9|34832.9|509
1625658000000|2021-07-07 11:40:00|34973.1|34832.1|34913.5|34772.5|34975.1|34834.1|34878.9|34737.9|666
1625658300000|2021-07-07 11:45:00|34914.2|34773.2|34884.4|34743.4|34941.8|34800.8|34884|34743|693
1625658600000|2021-07-07 11:50:00|34884.5|34743.5|34927.6|34786.6|34928.9|34787.9|34879|34738|600
1625658900000|2021-07-07 11:55:00|34926.6|34785.6|34917.8|34776.8|34932|34791|34849.4|34708.4|560
1625659200000|2021-07-07 12:00:00|34917.9|34776.9|34970.3|34829.3|35021.1|34880.1|34858|34717|817
1625659500000|2021-07-07 12:05:00|34970.2|34829.2|35017.4|34876.4|35038.6|34897.6|34954.9|34813.9|760
1625659800000|2021-07-07 12:10:00|35016.5|34875.5|35016.2|34875.2|35056.3|34915.3|34965.5|34824.5|854
1625660100000|2021-07-07 12:15:00|35017.8|34876.8|35005.2|34864.2|35055.5|34914.5|34982.5|34841.5|847
1625660400000|2021-07-07 12:20:00|35005.3|34864.3|34988.4|34847.4|35005.3|34864.3|34946.4|34805.4|582
1625660700000|2021-07-07 12:25:00|34989.7|34848.7|34964.9|34823.9|34991.8|34850.8|34953.3|34812.3|378
1625661000000|2021-07-07 12:30:00|34964.7|34823.7|35031.6|34890.6|35035.9|34894.9|34921.5|34780.5|438
1625661300000|2021-07-07 12:35:00|35031.4|34890.4|35027|34886|35031.4|34890.4|34988.7|34847.7|472
1625661600000|2021-07-07 12:40:00|35029.9|34888.9|34853.8|34712.8|35125.7|34984.7|34847.1|34706.1|805
1625661900000|2021-07-07 12:45:00|34854|34713|34903|34762|34925.8|34784.8|34818.1|34677.1|829
1625662200000|2021-07-07 12:50:00|34910|34769|34877.3|34736.3|34925|34784|34851.6|34710.6|842
1625662500000|2021-07-07 12:55:00|34876.4|34735.4|34939.5|34798.5|34941.6|34800.6|34861.9|34720.9|556
1625662800000|2021-07-07 13:00:00|34940|34799|34927.2|34786.2|34946.5|34805.5|34917.6|34776.6|402
1625663100000|2021-07-07 13:05:00|34927.1|34786.1|34831|34690|34962.3|34821.3|34826.4|34685.4|781
1625663400000|2021-07-07 13:10:00|34830.8|34689.8|34848.1|34707.1|34850.2|34709.2|34773|34632|651
1625663700000|2021-07-07 13:15:00|34848.7|34707.7|34791.8|34650.8|34849.2|34708.2|34777.4|34636.4|681
1625664000000|2021-07-07 13:20:00|34791.7|34650.7|34772.1|34631.1|34821|34680|34721.7|34580.7|618
1625664300000|2021-07-07 13:25:00|34770.7|34629.7|34814.3|34673.3|34819|34678|34770.3|34629.3|490
1625664600000|2021-07-07 13:30:00|34814.4|34673.4|34818.3|34677.3|34829.7|34688.7|34796.9|34655.9|499
1625664900000|2021-07-07 13:35:00|34818.1|34677.1|34807.3|34666.3|34850.9|34709.9|34805.3|34664.3|396
1625665200000|2021-07-07 13:40:00|34808|34667|34803.7|34662.7|34821.1|34680.1|34798.6|34657.6|282
1625665500000|2021-07-07 13:45:00|34804|34663|34845|34704|34846|34705|34804|34663|443
1625665800000|2021-07-07 13:50:00|34843.6|34702.6|34830.6|34689.6|34843.6|34702.6|34809|34668|515
1625666100000|2021-07-07 13:55:00|34830.7|34689.7|34898.7|34757.7|34924.8|34783.8|34828|34687|505
1625666400000|2021-07-07 14:00:00|34898.9|34757.9|34905.7|34764.7|34947.5|34806.5|34892.7|34751.7|423
1625666700000|2021-07-07 14:05:00|34902.4|34761.4|34880.1|34739.1|34909.2|34768.2|34871.1|34730.1|347
1625667000000|2021-07-07 14:10:00|34877.7|34736.7|34859.9|34718.9|34885.4|34744.4|34840.7|34699.7|436
1625667300000|2021-07-07 14:15:00|34859.8|34718.8|34845.5|34704.5|34877.2|34736.2|34832.4|34691.4|484
1625667600000|2021-07-07 14:20:00|34846.1|34705.1|34878.1|34737.1|34898.4|34757.4|34846|34705|392
1625667900000|2021-07-07 14:25:00|34878.2|34737.2|34808.3|34667.3|34882.5|34741.5|34808.3|34667.3|248
1625668200000|2021-07-07 14:30:00|34808.5|34667.5|34762.5|34621.5|34824.6|34683.6|34757.9|34616.9|451
1625668500000|2021-07-07 14:35:00|34762.4|34621.4|34723.1|34582.1|34774.4|34633.4|34711.2|34570.2|599
1625668800000|2021-07-07 14:40:00|34724.2|34583.2|34655|34514|34750.1|34609.1|34625.7|34484.7|809
1625669100000|2021-07-07 14:45:00|34654.9|34513.9|34681.5|34540.5|34718.8|34577.8|34652.9|34511.9|689
1625669400000|2021-07-07 14:50:00|34681.2|34540.2|34661.4|34520.4|34731.8|34590.8|34647.2|34506.2|731
1625669700000|2021-07-07 14:55:00|34660.8|34519.8|34694.2|34553.2|34706.5|34565.5|34651.1|34510.1|576
1625670000000|2021-07-07 15:00:00|34693.9|34552.9|34761.6|34620.6|34761.8|34620.8|34685.6|34544.6|592
1625670300000|2021-07-07 15:05:00|34763.5|34622.5|34723.5|34582.5|34775.3|34634.3|34720.5|34579.5|285
1625670600000|2021-07-07 15:10:00|34721.4|34580.4|34727.7|34586.7|34730.7|34589.7|34700|34559|358
1625670900000|2021-07-07 15:15:00|34727.4|34586.4|34698.4|34557.4|34727.8|34586.8|34651.2|34510.2|732
1625671200000|2021-07-07 15:20:00|34696.9|34555.9|34655|34514|34726|34585|34645.8|34504.8|699
1625671500000|2021-07-07 15:25:00|34655.4|34514.4|34662.3|34521.3|34677.8|34536.8|34655|34514|571
1625671800000|2021-07-07 15:30:00|34662.1|34521.1|34611.6|34470.6|34674|34533|34581|34440|583
1625672100000|2021-07-07 15:35:00|34619.5|34478.5|34678.7|34537.7|34688.7|34547.7|34619.1|34478.1|437
1625672400000|2021-07-07 15:40:00|34678.8|34537.8|34631.8|34490.8|34688.9|34547.9|34630.2|34489.2|361
1625672700000|2021-07-07 15:45:00|34630.1|34489.1|34676.3|34535.3|34685.4|34544.4|34629.6|34488.6|289
1625673000000|2021-07-07 15:50:00|34676.1|34535.1|34597.9|34456.9|34676.1|34535.1|34564.2|34423.2|448
1625673300000|2021-07-07 15:55:00|34598.7|34457.7|34602.9|34461.9|34623.3|34482.3|34563.3|34422.3|614
1625673600000|2021-07-07 16:00:00|34598.4|34457.4|34606.4|34465.4|34641.6|34500.6|34582.8|34441.8|762
1625673900000|2021-07-07 16:05:00|34600.7|34459.7|34567.4|34426.4|34610.8|34469.8|34555.5|34414.5|737
1625674200000|2021-07-07 16:10:00|34567.6|34426.6|34612|34471|34614.7|34473.7|34511.9|34370.9|806
1625674500000|2021-07-07 16:15:00|34612.3|34471.3|34635.2|34494.2|34645.1|34504.1|34605.4|34464.4|351
1625674800000|2021-07-07 16:20:00|34635.3|34494.3|34677.6|34536.6|34682.8|34541.8|34634.6|34493.6|407
1625675100000|2021-07-07 16:25:00|34677.8|34536.8|34659.4|34518.4|34682.9|34541.9|34659.4|34518.4|300
1625675400000|2021-07-07 16:30:00|34659.6|34518.6|34660.4|34519.4|34662.1|34521.1|34616.1|34475.1|453
1625675700000|2021-07-07 16:35:00|34660.7|34519.7|34685.4|34544.4|34699.2|34558.2|34659.4|34518.4|659
1625676000000|2021-07-07 16:40:00|34685.5|34544.5|34698.8|34557.8|34700.3|34559.3|34668.3|34527.3|516
1625676300000|2021-07-07 16:45:00|34698.7|34557.7|34691.7|34550.7|34698.7|34557.7|34661.7|34520.7|409
1625676600000|2021-07-07 16:50:00|34692|34551|34640.5|34499.5|34692|34551|34625.5|34484.5|751
1625676900000|2021-07-07 16:55:00|34640.8|34499.8|34648|34507|34661.5|34520.5|34628.5|34487.5|537
1625677200000|2021-07-07 17:00:00|34649|34508|34627|34486|34650.5|34509.5|34603.4|34462.4|518
1625677500000|2021-07-07 17:05:00|34624.3|34483.3|34663.6|34522.6|34663.6|34522.6|34620.1|34479.1|447
1625677800000|2021-07-07 17:10:00|34665.8|34524.8|34665|34524|34669.6|34528.6|34629.5|34488.5|420
1625678100000|2021-07-07 17:15:00|34665.3|34524.3|34616.1|34475.1|34666.1|34525.1|34613.8|34472.8|239
1625678400000|2021-07-07 17:20:00|34612.4|34471.4|34609.9|34468.9|34617.1|34476.1|34591.8|34450.8|351
1625678700000|2021-07-07 17:25:00|34609.8|34468.8|34579.4|34438.4|34610.1|34469.1|34570.9|34429.9|219
1625679000000|2021-07-07 17:30:00|34579.3|34438.3|34582.8|34441.8|34584|34443|34561.6|34420.6|492
1625679300000|2021-07-07 17:35:00|34583.4|34442.4|34630.8|34489.8|34631|34490|34581.8|34440.8|394
1625679600000|2021-07-07 17:40:00|34630.1|34489.1|34620|34479|34630.8|34489.8|34603.9|34462.9|205
1625679900000|2021-07-07 17:45:00|34618.5|34477.5|34727.1|34586.1|34758.5|34617.5|34610.4|34469.4|666
1625680200000|2021-07-07 17:50:00|34727.4|34586.4|34723.7|34582.7|34749.1|34608.1|34722.8|34581.8|403
1625680500000|2021-07-07 17:55:00|34726.2|34585.2|34719.8|34578.8|34743.3|34602.3|34718.3|34577.3|365
1625680800000|2021-07-07 18:00:00|34720.2|34579.2|34813.5|34672.5|34842.2|34701.2|34645.5|34504.5|658
1625681100000|2021-07-07 18:05:00|34809.4|34668.4|34845|34704|34865.7|34724.7|34803.3|34662.3|530
1625681400000|2021-07-07 18:10:00|34843|34702|34820|34679|34845.3|34704.3|34819.9|34678.9|424
1625681700000|2021-07-07 18:15:00|34819.5|34678.5|34793.3|34652.3|34825.3|34684.3|34778.2|34637.2|359
1625682000000|2021-07-07 18:20:00|34793.1|34652.1|34782.3|34641.3|34800.1|34659.1|34774.9|34633.9|341
1625682300000|2021-07-07 18:25:00|34782.2|34641.2|34795|34654|34795|34654|34772.4|34631.4|365
1625682600000|2021-07-07 18:30:00|34795.9|34654.9|34788.2|34647.2|34797.9|34656.9|34779.7|34638.7|349
1625682900000|2021-07-07 18:35:00|34789.2|34648.2|34794.2|34653.2|34799.4|34658.4|34787.2|34646.2|158
1625683200000|2021-07-07 18:40:00|34792.3|34651.3|34791.2|34650.2|34804.4|34663.4|34788.6|34647.6|208
1625683500000|2021-07-07 18:45:00|34791.4|34650.4|34796.4|34655.4|34799.1|34658.1|34781.4|34640.4|199
1625683800000|2021-07-07 18:50:00|34795.4|34654.4|34788.6|34647.6|34795.4|34654.4|34776.1|34635.1|214
1625684100000|2021-07-07 18:55:00|34790.4|34649.4|34766.2|34625.2|34796.3|34655.3|34758.9|34617.9|458
1625684400000|2021-07-07 19:00:00|34765.7|34624.7|34777.2|34636.2|34777.2|34636.2|34736|34595|318
1625684700000|2021-07-07 19:05:00|34776.8|34635.8|34818.7|34677.7|34820.5|34679.5|34774.4|34633.4|463
1625685000000|2021-07-07 19:10:00|34819|34678|34740.8|34599.8|34819.3|34678.3|34723.1|34582.1|512
1625685300000|2021-07-07 19:15:00|34740.7|34599.7|34701.4|34560.4|34742.8|34601.8|34687.8|34546.8|422
1625685600000|2021-07-07 19:20:00|34701.5|34560.5|34672|34531|34701.7|34560.7|34662.7|34521.7|367
1625685900000|2021-07-07 19:25:00|34674.2|34533.2|34677.9|34536.9|34685.2|34544.2|34645.9|34504.9|587
1625686200000|2021-07-07 19:30:00|34678.2|34537.2|34684|34543|34686.9|34545.9|34656.1|34515.1|328
1625686500000|2021-07-07 19:35:00|34683.9|34542.9|34692.1|34551.1|34714.1|34573.1|34662|34521|459
1625686800000|2021-07-07 19:40:00|34691.9|34550.9|34724.7|34583.7|34728.9|34587.9|34680.3|34539.3|412
1625687100000|2021-07-07 19:45:00|34723.7|34582.7|34774.9|34633.9|34790.7|34649.7|34721.9|34580.9|336
1625687400000|2021-07-07 19:50:00|34774.2|34633.2|34747.3|34606.3|34775.6|34634.6|34745.3|34604.3|329
1625687700000|2021-07-07 19:55:00|34747.5|34606.5|34709.4|34568.4|34747.5|34606.5|34673.1|34532.1|625
1625688000000|2021-07-07 20:00:00|34708.3|34567.3|34675|34534|34708.4|34567.4|34666.2|34525.2|530
1625688300000|2021-07-07 20:05:00|34675.9|34534.9|34633.9|34492.9|34676.9|34535.9|34616.1|34475.1|533
1625688600000|2021-07-07 20:10:00|34628|34487|34654.5|34513.5|34665.8|34524.8|34615.6|34474.6|550
1625688900000|2021-07-07 20:15:00|34655.2|34514.2|34661.4|34520.4|34688.9|34547.9|34644|34503|587
1625689200000|2021-07-07 20:20:00|34661.2|34520.2|34678.2|34537.2|34679.2|34538.2|34646|34505|621
1625689500000|2021-07-07 20:25:00|34679.2|34538.2|34652.9|34511.9|34679.2|34538.2|34651.3|34510.3|490
1625689800000|2021-07-07 20:30:00|34652.8|34511.8|34586.6|34445.6|34655.5|34514.5|34566.3|34425.3|524
1625690100000|2021-07-07 20:35:00|34585.4|34444.4|34612.2|34471.2|34619.3|34478.3|34585.4|34444.4|324
1625690400000|2021-07-07 20:40:00|34612.6|34471.6|34571.2|34430.2|34612.6|34471.6|34570.2|34429.2|433
1625690700000|2021-07-07 20:45:00|34571.1|34430.1|34645.5|34504.5|34651.5|34510.5|34565.5|34424.5|331
1625691000000|2021-07-07 20:50:00|34645.3|34504.3|34644.4|34503.4|34650.9|34509.9|34631.6|34490.6|569
1625691300000|2021-07-07 20:55:00|34642.2|34501.2|34610.7|34469.7|34644.4|34503.4|34601.4|34460.4|423
1625691600000|2021-07-07 21:00:00|34608.9|34467.9|34579.8|34438.8|34608.9|34467.9|34579.2|34438.2|375
1625691900000|2021-07-07 21:05:00|34579.1|34438.1|34605.1|34464.1|34610.1|34469.1|34570.5|34429.5|242
1625692200000|2021-07-07 21:10:00|34605|34464|34587|34446|34605|34464|34571.3|34430.3|224
1625692500000|2021-07-07 21:15:00|34587.1|34446.1|34590.6|34449.6|34593.5|34452.5|34538.7|34397.7|402
1625692800000|2021-07-07 21:20:00|34589.1|34448.1|34385.4|34244.4|34590.5|34449.5|34256.9|34115.9|872
1625693100000|2021-07-07 21:25:00|34383.8|34242.8|34390.9|34249.9|34413.4|34272.4|34356.3|34215.3|737
1625693400000|2021-07-07 21:30:00|34390.8|34249.8|34370.5|34229.5|34390.8|34249.8|34360.2|34219.2|510
1625693700000|2021-07-07 21:35:00|34368.1|34227.1|34280.8|34139.8|34368.1|34227.1|34208.3|34067.3|703
1625694000000|2021-07-07 21:40:00|34281.3|34140.3|34241.8|34100.8|34312.9|34171.9|34230.1|34089.1|856
1625694300000|2021-07-07 21:45:00|34242.1|34101.1|34308.6|34167.6|34321|34180|34242.1|34101.1|708
1625694600000|2021-07-07 21:50:00|34308.3|34167.3|34341.4|34200.4|34343.7|34202.7|34290.2|34149.2|637
1625694900000|2021-07-07 21:55:00|34342.1|34201.1|34322.6|34181.6|34342.1|34201.1|34305.9|34164.9|509
1625695200000|2021-07-07 22:00:00|34321.4|34180.4|34288.8|34147.8|34321.4|34180.4|34277.4|34136.4|527
1625695500000|2021-07-07 22:05:00|34288.5|34147.5|34304.7|34163.7|34370.8|34229.8|34284.1|34143.1|624
1625695800000|2021-07-07 22:10:00|34302.9|34161.9|34257.2|34116.2|34304.2|34163.2|34238.3|34097.3|402
1625696100000|2021-07-07 22:15:00|34255.9|34114.9|34233.6|34092.6|34256.6|34115.6|34156|34015|779
1625696400000|2021-07-07 22:20:00|34232.9|34091.9|34315.3|34174.3|34315.3|34174.3|34230.8|34089.8|650
1625696700000|2021-07-07 22:25:00|34314.7|34173.7|34344.4|34203.4|34346.3|34205.3|34295.7|34154.7|690
1625697000000|2021-07-07 22:30:00|34344.5|34203.5|34308.3|34167.3|34344.5|34203.5|34296|34155|657
1625697300000|2021-07-07 22:35:00|34309.5|34168.5|34270|34129|34311.7|34170.7|34245.6|34104.6|506
1625697600000|2021-07-07 22:40:00|34269.8|34128.8|34301.4|34160.4|34303.3|34162.3|34261.9|34120.9|522
1625697900000|2021-07-07 22:45:00|34301.9|34160.9|34256.9|34115.9|34303.7|34162.7|34241.6|34100.6|478
1625698200000|2021-07-07 22:50:00|34255.9|34114.9|34220.6|34079.6|34255.9|34114.9|34207.4|34066.4|483
1625698500000|2021-07-07 22:55:00|34221.4|34080.4|34242|34101|34248.6|34107.6|34188|34047|561
1625698800000|2021-07-07 23:00:00|34243.9|34102.9|34162.5|34021.5|34246.8|34105.8|34109.3|33968.3|679
1625699100000|2021-07-07 23:05:00|34162.4|34021.4|34024.3|33883.3|34162.4|34021.4|33972.4|33831.4|751
1625699400000|2021-07-07 23:10:00|34023.6|33882.6|34012.4|33871.4|34062.9|33921.9|33985.7|33844.7|687
1625699700000|2021-07-07 23:15:00|34006.9|33865.9|34185.4|34044.4|34192.5|34051.5|33976.7|33835.7|817
1625700000000|2021-07-07 23:20:00|34181.6|34040.6|34139.6|33998.6|34181.6|34040.6|34118.5|33977.5|706
1625700300000|2021-07-07 23:25:00|34139.8|33998.8|34064.7|33923.7|34140.2|33999.2|34064.7|33923.7|467
1625700600000|2021-07-07 23:30:00|34064.3|33923.3|34055|33914|34064.3|33923.3|33979.4|33838.4|685
1625700900000|2021-07-07 23:35:00|34055.3|33914.3|33941.8|33800.8|34055.3|33914.3|33906.7|33765.7|833
1625701200000|2021-07-07 23:40:00|33941.6|33800.6|33943.3|33802.3|33996|33855|33936.2|33795.2|727
1625701500000|2021-07-07 23:45:00|33943.6|33802.6|34033.3|33892.3|34034.3|33893.3|33942.2|33801.2|698
1625701800000|2021-07-07 23:50:00|34033.4|33892.4|33930.7|33789.7|34033.5|33892.5|33929.9|33788.9|573
1625702100000|2021-07-07 23:55:00|33930.3|33789.3|33949.1|33808.1|33957.9|33816.9|33885.5|33744.5|877
1625702400000|2021-07-08 00:00:00|33949.5|33808.5|33893.9|33752.9|34006.1|33865.1|33856|33715|911
1625702700000|2021-07-08 00:05:00|33894.4|33753.4|33877|33736|33955.3|33814.3|33856.3|33715.3|768
1625703000000|2021-07-08 00:10:00|33870.8|33729.8|33824.3|33683.3|33886|33745|33817.3|33676.3|462
1625703300000|2021-07-08 00:15:00|33823.5|33682.5|33791.5|33650.5|33833.2|33692.2|33738.7|33597.7|684
1625703600000|2021-07-08 00:20:00|33792.9|33651.9|33584|33443|33792.9|33651.9|33545.6|33404.6|951
1625703900000|2021-07-08 00:25:00|33584.5|33443.5|33470.3|33329.3|33605.1|33464.1|33389.1|33248.1|932
1625704200000|2021-07-08 00:30:00|33469.9|33328.9|33288.9|33147.9|33470.2|33329.2|33187|33046|978
1625704500000|2021-07-08 00:35:00|33289.8|33148.8|33320.3|33179.3|33342.3|33201.3|33252.9|33111.9|910
1625704800000|2021-07-08 00:40:00|33319.9|33178.9|33335.3|33194.3|33380.7|33239.7|33308.1|33167.1|798
1625705100000|2021-07-08 00:45:00|33335.4|33194.4|33411.7|33270.7|33415.7|33274.7|33300.3|33159.3|714
1625705400000|2021-07-08 00:50:00|33409.7|33268.7|33360.9|33219.9|33425|33284|33339.7|33198.7|790
1625705700000|2021-07-08 00:55:00|33361.2|33220.2|33298.1|33157.1|33375.5|33234.5|33297.3|33156.3|622
1625706000000|2021-07-08 01:00:00|33295.4|33154.4|33422.3|33281.3|33438.6|33297.6|33276.3|33135.3|575
1625706300000|2021-07-08 01:05:00|33422|33281|33530.1|33389.1|33530.1|33389.1|33418.2|33277.2|576
1625706600000|2021-07-08 01:10:00|33527|33386|33528.2|33387.2|33537.4|33396.4|33443.8|33302.8|553
1625706900000|2021-07-08 01:15:00|33527.9|33386.9|33513|33372|33531|33390|33460.6|33319.6|379
1625707200000|2021-07-08 01:20:00|33509|33368|33418|33277|33516.6|33375.6|33398.6|33257.6|588
1625707500000|2021-07-08 01:25:00|33420.7|33279.7|33415.1|33274.1|33439.4|33298.4|33375.6|33234.6|557
1625707800000|2021-07-08 01:30:00|33415.3|33274.3|33431.7|33290.7|33456.8|33315.8|33351.9|33210.9|605
1625708100000|2021-07-08 01:35:00|33430.9|33289.9|33484.4|33343.4|33488.6|33347.6|33404.5|33263.5|571
1625708400000|2021-07-08 01:40:00|33488.2|33347.2|33400.4|33259.4|33499.2|33358.2|33390.4|33249.4|836
1625708700000|2021-07-08 01:45:00|33400.2|33259.2|33431.3|33290.3|33455.9|33314.9|33373.3|33232.3|833
1625709000000|2021-07-08 01:50:00|33430|33289|33448.7|33307.7|33464.1|33323.1|33422.5|33281.5|578
1625709300000|2021-07-08 01:55:00|33448.8|33307.8|33385.4|33244.4|33452.7|33311.7|33385|33244|763
1625709600000|2021-07-08 02:00:00|33385.5|33244.5|33452.8|33311.8|33461.4|33320.4|33363.3|33222.3|683
1625709900000|2021-07-08 02:05:00|33452.9|33311.9|33450.3|33309.3|33473.1|33332.1|33443.1|33302.1|471
1625710200000|2021-07-08 02:10:00|33450.5|33309.5|33494.7|33353.7|33494.7|33353.7|33445.1|33304.1|519
1625710500000|2021-07-08 02:15:00|33494.5|33353.5|33432.4|33291.4|33494.5|33353.5|33416.2|33275.2|684
1625710800000|2021-07-08 02:20:00|33436.2|33295.2|33456.8|33315.8|33476.4|33335.4|33418.9|33277.9|538
1625711100000|2021-07-08 02:25:00|33455.1|33314.1|33433.3|33292.3|33463.1|33322.1|33416.5|33275.5|507
1625711400000|2021-07-08 02:30:00|33431.6|33290.6|33400|33259|33435.5|33294.5|33379.1|33238.1|539
1625711700000|2021-07-08 02:35:00|33396.6|33255.6|33424.8|33283.8|33435.1|33294.1|33378|33237|479
1625712000000|2021-07-08 02:40:00|33427.7|33286.7|33374.6|33233.6|33435.1|33294.1|33367.2|33226.2|587
1625712300000|2021-07-08 02:45:00|33375.6|33234.6|33447.3|33306.3|33448.2|33307.2|33374.6|33233.6|418
1625712600000|2021-07-08 02:50:00|33447.1|33306.1|33442.6|33301.6|33453|33312|33408|33267|482
1625712900000|2021-07-08 02:55:00|33451.7|33310.7|33453.4|33312.4|33463.4|33322.4|33419.1|33278.1|499
1625713200000|2021-07-08 03:00:00|33453.3|33312.3|33377.4|33236.4|33455.9|33314.9|33376.3|33235.3|533
1625713500000|2021-07-08 03:05:00|33379.8|33238.8|33254.2|33113.2|33379.8|33238.8|33238.5|33097.5|505
1625713800000|2021-07-08 03:10:00|33260.2|33119.2|33261.6|33120.6|33279.9|33138.9|33149.6|33008.6|815
1625714100000|2021-07-08 03:15:00|33262.9|33121.9|33321.3|33180.3|33384|33243|33240|33099|728
1625714400000|2021-07-08 03:20:00|33321.4|33180.4|33239.8|33098.8|33371.5|33230.5|33227.4|33086.4|802
1625714700000|2021-07-08 03:25:00|33242.1|33101.1|33268.8|33127.8|33269.3|33128.3|33206.2|33065.2|698
1625715000000|2021-07-08 03:30:00|33269.2|33128.2|33441.6|33300.6|33493.2|33352.2|33266.6|33125.6|899
1625715300000|2021-07-08 03:35:00|33441.2|33300.2|33479.2|33338.2|33492.1|33351.1|33434.5|33293.5|712
1625715600000|2021-07-08 03:40:00|33478.6|33337.6|33446.7|33305.7|33478.6|33337.6|33409.7|33268.7|786
1625715900000|2021-07-08 03:45:00|33447.1|33306.1|33450.5|33309.5|33450.7|33309.7|33399|33258|693
1625716200000|2021-07-08 03:50:00|33450.4|33309.4|33425.3|33284.3|33483.1|33342.1|33424.2|33283.2|716
1625716500000|2021-07-08 03:55:00|33425.2|33284.2|33392.5|33251.5|33446.6|33305.6|33385.1|33244.1|759
1625716800000|2021-07-08 04:00:00|33391.9|33250.9|33287.3|33146.3|33392|33251|33235.8|33094.8|806
1625717100000|2021-07-08 04:05:00|33284.6|33143.6|33305.4|33164.4|33341.8|33200.8|33276.7|33135.7|889
1625717400000|2021-07-08 04:10:00|33305.1|33164.1|33308.7|33167.7|33352.6|33211.6|33283.2|33142.2|827
1625717700000|2021-07-08 04:15:00|33311.8|33170.8|33280.5|33139.5|33354.5|33213.5|33278.6|33137.6|633
1625718000000|2021-07-08 04:20:00|33281.5|33140.5|33330|33189|33344.4|33203.4|33265|33124|663
1625718300000|2021-07-08 04:25:00|33329.9|33188.9|33269.6|33128.6|33329.9|33188.9|33266.3|33125.3|589
1625718600000|2021-07-08 04:30:00|33267.6|33126.6|33334.8|33193.8|33338.5|33197.5|33267.6|33126.6|748
1625718900000|2021-07-08 04:35:00|33333.8|33192.8|33325.2|33184.2|33337.7|33196.7|33313.9|33172.9|508
1625719200000|2021-07-08 04:40:00|33325.8|33184.8|33287.1|33146.1|33327.5|33186.5|33270|33129|681
1625719500000|2021-07-08 04:45:00|33287.5|33146.5|33369.7|33228.7|33439.4|33298.4|33255.8|33114.8|901
1625719800000|2021-07-08 04:50:00|33371.1|33230.1|33417.1|33276.1|33428.1|33287.1|33345.6|33204.6|760
1625720100000|2021-07-08 04:55:00|33416.8|33275.8|33385.1|33244.1|33416.8|33275.8|33377.2|33236.2|681
1625720400000|2021-07-08 05:00:00|33385.8|33244.8|33405.8|33264.8|33419.6|33278.6|33381.4|33240.4|696
1625720700000|2021-07-08 05:05:00|33406.1|33265.1|33403.6|33262.6|33422|33281|33389|33248|605
1625721000000|2021-07-08 05:10:00|33401.2|33260.2|33358.2|33217.2|33421.4|33280.4|33339.1|33198.1|532
1625721300000|2021-07-08 05:15:00|33357.5|33216.5|33297.7|33156.7|33367.4|33226.4|33291.2|33150.2|345
1625721600000|2021-07-08 05:20:00|33297.4|33156.4|33279.6|33138.6|33299.2|33158.2|33259.6|33118.6|380
1625721900000|2021-07-08 05:25:00|33282.7|33141.7|33295.1|33154.1|33308.8|33167.8|33277.3|33136.3|270
1625722200000|2021-07-08 05:30:00|33294.2|33153.2|33277.7|33136.7|33326.1|33185.1|33277.7|33136.7|321
1625722500000|2021-07-08 05:35:00|33277.8|33136.8|33270.5|33129.5|33281.8|33140.8|33246.1|33105.1|310
1625722800000|2021-07-08 05:40:00|33271|33130|33221.1|33080.1|33290.6|33149.6|33207.2|33066.2|370
1625723100000|2021-07-08 05:45:00|33221.8|33080.8|33246.5|33105.5|33268.5|33127.5|33220.6|33079.6|379
1625723400000|2021-07-08 05:50:00|33243.4|33102.4|33280.4|33139.4|33301.4|33160.4|33200.3|33059.3|398
1625723700000|2021-07-08 05:55:00|33280.5|33139.5|33004.9|32863.9|33281|33140|33000.2|32859.2|497
1625724000000|2021-07-08 06:00:00|33007.3|32866.3|33231.5|33090.5|33269.5|33128.5|32975.1|32834.1|854
1625724300000|2021-07-08 06:05:00|33232.3|33091.3|33356|33215|33363.7|33222.7|33216.9|33075.9|728
1625724600000|2021-07-08 06:10:00|33356.3|33215.3|33452.3|33311.3|33458.4|33317.4|33355.3|33214.3|534
1625724900000|2021-07-08 06:15:00|33449.2|33308.2|33492.6|33351.6|33564.3|33423.3|33429.7|33288.7|629
1625725200000|2021-07-08 06:20:00|33493.9|33352.9|33452.1|33311.1|33493.9|33352.9|33429.5|33288.5|505
1625725500000|2021-07-08 06:25:00|33444.4|33303.4|33380|33239|33447.1|33306.1|33375.5|33234.5|402
1625725800000|2021-07-08 06:30:00|33381.7|33240.7|33337.8|33196.8|33432.6|33291.6|33329|33188|466
1625726100000|2021-07-08 06:35:00|33337.9|33196.9|33266.2|33125.2|33348.7|33207.7|33265.7|33124.7|470
1625726400000|2021-07-08 06:40:00|33266.1|33125.1|33167.4|33026.4|33292|33151|33162.7|33021.7|461
1625726700000|2021-07-08 06:45:00|33168.1|33027.1|33242.5|33101.5|33262.1|33121.1|33168.1|33027.1|482
1625727000000|2021-07-08 06:50:00|33241.9|33100.9|33217|33076|33255.1|33114.1|33191.9|33050.9|293
1625727300000|2021-07-08 06:55:00|33222.1|33081.1|33172.4|33031.4|33222.1|33081.1|33138.3|32997.3|353
1625727600000|2021-07-08 07:00:00|33171.8|33030.8|33238.7|33097.7|33239.1|33098.1|33168.2|33027.2|256
1625727900000|2021-07-08 07:05:00|33240.1|33099.1|33244.7|33103.7|33244.7|33103.7|33192.1|33051.1|214
1625728200000|2021-07-08 07:10:00|33244.4|33103.4|33287.4|33146.4|33305.4|33164.4|33233.6|33092.6|221
1625728500000|2021-07-08 07:15:00|33289.8|33148.8|33234.5|33093.5|33332.1|33191.1|33232.9|33091.9|374
1625728800000|2021-07-08 07:20:00|33232.6|33091.6|33153.4|33012.4|33232.6|33091.6|33143.1|33002.1|475
1625729100000|2021-07-08 07:25:00|33151.9|33010.9|33111|32970|33182.1|33041.1|33099.3|32958.3|209
1625729400000|2021-07-08 07:30:00|33110.8|32969.8|32999.3|32858.3|33110.8|32969.8|32933.8|32792.8|683
1625729700000|2021-07-08 07:35:00|32998.5|32857.5|32939.5|32798.5|33000.5|32859.5|32890.7|32749.7|581
1625730000000|2021-07-08 07:40:00|32940|32799|32638.8|32497.8|32942.9|32801.9|32471.9|32330.9|897
1625730300000|2021-07-08 07:45:00|32639|32498|32601.5|32460.5|32639|32498|32549.2|32408.2|635
1625730600000|2021-07-08 07:50:00|32601.4|32460.4|32582.6|32441.6|32608.4|32467.4|32530.7|32389.7|647
1625730900000|2021-07-08 07:55:00|32585.8|32444.8|32575.2|32434.2|32588.3|32447.3|32343.1|32202.1|817
1625731200000|2021-07-08 08:00:00|32573.2|32432.2|32474.6|32333.6|32608.2|32467.2|32462.5|32321.5|769
1625731500000|2021-07-08 08:05:00|32477.1|32336.1|32383.3|32242.3|32508.2|32367.2|32356.4|32215.4|619
1625731800000|2021-07-08 08:10:00|32384|32243|32408|32267|32473.2|32332.2|32316.4|32175.4|585
1625732100000|2021-07-08 08:15:00|32408.2|32267.2|32519.9|32378.9|32562.8|32421.8|32408.2|32267.2|629
1625732400000|2021-07-08 08:20:00|32520.6|32379.6|32525.9|32384.9|32577.2|32436.2|32510.4|32369.4|486
1625732700000|2021-07-08 08:25:00|32526.2|32385.2|32458.4|32317.4|32544.9|32403.9|32444.2|32303.2|571
1625733000000|2021-07-08 08:30:00|32457.1|32316.1|32482.9|32341.9|32557.5|32416.5|32457.1|32316.1|410
1625733300000|2021-07-08 08:35:00|32483.3|32342.3|32438.9|32297.9|32490.8|32349.8|32360.5|32219.5|558
1625733600000|2021-07-08 08:40:00|32437.1|32296.1|32503.4|32362.4|32503.4|32362.4|32417.1|32276.1|524
1625733900000|2021-07-08 08:45:00|32504.9|32363.9|32462.2|32321.2|32507.3|32366.3|32450.8|32309.8|463
1625734200000|2021-07-08 08:50:00|32460.8|32319.8|32583.5|32442.5|32589.6|32448.6|32456.5|32315.5|384
1625734500000|2021-07-08 08:55:00|32583.8|32442.8|32641.9|32500.9|32679.3|32538.3|32568|32427|485
1625734800000|2021-07-08 09:00:00|32642.6|32501.6|32746.3|32605.3|32765.4|32624.4|32627.2|32486.2|782
1625735100000|2021-07-08 09:05:00|32746.5|32605.5|32646.3|32505.3|32750.3|32609.3|32635.5|32494.5|627
1625735400000|2021-07-08 09:10:00|32644.8|32503.8|32532.6|32391.6|32646.3|32505.3|32520|32379|537
1625735700000|2021-07-08 09:15:00|32532.2|32391.2|32647|32506|32647.4|32506.4|32497.4|32356.4|457
1625736000000|2021-07-08 09:20:00|32626.4|32485.4|32601.4|32460.4|32632.4|32491.4|32525.4|32384.4|463
1625736300000|2021-07-08 09:25:00|32600.7|32459.7|32597.2|32456.2|32619.8|32478.8|32570.5|32429.5|452
1625736600000|2021-07-08 09:30:00|32597.1|32456.1|32694.5|32553.5|32698|32557|32583.6|32442.6|388
1625736900000|2021-07-08 09:35:00|32694.3|32553.3|32688.8|32547.8|32724|32583|32649.7|32508.7|452
1625737200000|2021-07-08 09:40:00|32687.9|32546.9|32656.7|32515.7|32719.3|32578.3|32651.2|32510.2|518
1625737500000|2021-07-08 09:45:00|32654.4|32513.4|32707.5|32566.5|32707.5|32566.5|32579.8|32438.8|615
1625737800000|2021-07-08 09:50:00|32708.4|32567.4|32659.5|32518.5|32708.4|32567.4|32642.6|32501.6|491
1625738100000|2021-07-08 09:55:00|32659.8|32518.8|32645.3|32504.3|32667.2|32526.2|32617|32476|478
1625738400000|2021-07-08 10:00:00|32646.6|32505.6|32653.9|32512.9|32673.8|32532.8|32582.8|32441.8|474
1625738700000|2021-07-08 10:05:00|32654|32513|32587.3|32446.3|32681.6|32540.6|32578.8|32437.8|529
1625739000000|2021-07-08 10:10:00|32587.7|32446.7|32691.5|32550.5|32691.5|32550.5|32581.3|32440.3|564
1625739300000|2021-07-08 10:15:00|32689.4|32548.4|32732.9|32591.9|32737.7|32596.7|32662.7|32521.7|578
1625739600000|2021-07-08 10:20:00|32736.4|32595.4|32701.6|32560.6|32736.4|32595.4|32677.8|32536.8|422
1625739900000|2021-07-08 10:25:00|32702.6|32561.6|32726.9|32585.9|32745.9|32604.9|32702.6|32561.6|432
1625740200000|2021-07-08 10:30:00|32727.2|32586.2|32719.8|32578.8|32727.6|32586.6|32691.2|32550.2|332
1625740500000|2021-07-08 10:35:00|32722.1|32581.1|32792.4|32651.4|32804|32663|32719.6|32578.6|326
1625740800000|2021-07-08 10:40:00|32794.5|32653.5|32736.2|32595.2|32795.9|32654.9|32723.2|32582.2|357
1625741100000|2021-07-08 10:45:00|32735.4|32594.4|32704.7|32563.7|32751.4|32610.4|32702.7|32561.7|444
1625741400000|2021-07-08 10:50:00|32704.4|32563.4|32635.5|32494.5|32715.9|32574.9|32624.5|32483.5|492
1625741700000|2021-07-08 10:55:00|32635.6|32494.6|32558.9|32417.9|32639.1|32498.1|32540.4|32399.4|646
1625742000000|2021-07-08 11:00:00|32560.5|32419.5|32200.6|32059.6|32563.7|32422.7|32174.6|32033.6|871
1625742300000|2021-07-08 11:05:00|32215.8|32074.8|32336.2|32195.2|32398.5|32257.5|32193.7|32052.7|823
1625742600000|2021-07-08 11:10:00|32335.5|32194.5|32386.1|32245.1|32415.9|32274.9|32335.5|32194.5|679
1625742900000|2021-07-08 11:15:00|32386|32245|32462.8|32321.8|32554.5|32413.5|32383.9|32242.9|703
1625743200000|2021-07-08 11:20:00|32462.6|32321.6|32543.9|32402.9|32546.3|32405.3|32462.1|32321.1|607
1625743500000|2021-07-08 11:25:00|32544.6|32403.6|32570.5|32429.5|32623.9|32482.9|32540.6|32399.6|500
1625743800000|2021-07-08 11:30:00|32569|32428|32631.3|32490.3|32635.9|32494.9|32557.7|32416.7|570
1625744100000|2021-07-08 11:35:00|32629.7|32488.7|32653.9|32512.9|32679.9|32538.9|32594.9|32453.9|643
1625744400000|2021-07-08 11:40:00|32647.9|32506.9|32662.1|32521.1|32701.1|32560.1|32624.1|32483.1|564
1625744700000|2021-07-08 11:45:00|32661.2|32520.2|32615.4|32474.4|32690.8|32549.8|32602.3|32461.3|572
1625745000000|2021-07-08 11:50:00|32612.7|32471.7|32642.3|32501.3|32659.9|32518.9|32610.5|32469.5|404
1625745300000|2021-07-08 11:55:00|32649.3|32508.3|32773.2|32632.2|32802.9|32661.9|32637.2|32496.2|499
1625745600000|2021-07-08 12:00:00|32775.6|32634.6|32635.6|32494.6|32775.6|32634.6|32635.6|32494.6|582
1625745900000|2021-07-08 12:05:00|32635.2|32494.2|32643|32502|32686.6|32545.6|32629.3|32488.3|561
1625746200000|2021-07-08 12:10:00|32640.5|32499.5|32650.4|32509.4|32653|32512|32569.7|32428.7|523
1625746500000|2021-07-08 12:15:00|32650.7|32509.7|32715.7|32574.7|32717.6|32576.6|32637.4|32496.4|548
1625746800000|2021-07-08 12:20:00|32717.6|32576.6|32720.4|32579.4|32744.9|32603.9|32688.3|32547.3|469
1625747100000|2021-07-08 12:25:00|32721.2|32580.2|32740.6|32599.6|32744.5|32603.5|32657.4|32516.4|383
1625747400000|2021-07-08 12:30:00|32743.2|32602.2|33010.7|32869.7|33051|32910|32725.4|32584.4|704
1625747700000|2021-07-08 12:35:00|33009.1|32868.1|32970.5|32829.5|33009.1|32868.1|32918.9|32777.9|590
1625748000000|2021-07-08 12:40:00|32977|32836|32874.4|32733.4|32977|32836|32869|32728|464
1625748300000|2021-07-08 12:45:00|32880.8|32739.8|32764|32623|32880.8|32739.8|32756.5|32615.5|494
1625748600000|2021-07-08 12:50:00|32765.1|32624.1|32676.6|32535.6|32773.7|32632.7|32624.4|32483.4|583
1625748900000|2021-07-08 12:55:00|32676.1|32535.1|32670|32529|32717.6|32576.6|32651.5|32510.5|707
1625749200000|2021-07-08 13:00:00|32669.6|32528.6|32581.9|32440.9|32685.5|32544.5|32552.1|32411.1|731
1625749500000|2021-07-08 13:05:00|32582|32441|32650.7|32509.7|32670.1|32529.1|32579.1|32438.1|790
1625749800000|2021-07-08 13:10:00|32649.5|32508.5|32699.8|32558.8|32721.6|32580.6|32633|32492|637
1625750100000|2021-07-08 13:15:00|32699.7|32558.7|32635.6|32494.6|32728.1|32587.1|32598.9|32457.9|536
1625750400000|2021-07-08 13:20:00|32633.7|32492.7|32659.2|32518.2|32659.2|32518.2|32578.4|32437.4|760
1625750700000|2021-07-08 13:25:00|32658.6|32517.6|32633|32492|32691.2|32550.2|32624.6|32483.6|647
1625751000000|2021-07-08 13:30:00|32631.5|32490.5|32570.4|32429.4|32668.8|32527.8|32497.8|32356.8|660
1625751300000|2021-07-08 13:35:00|32569.3|32428.3|32482.6|32341.6|32600|32459|32454.7|32313.7|577
1625751600000|2021-07-08 13:40:00|32485|32344|32452.2|32311.2|32558.7|32417.7|32437.1|32296.1|618
1625751900000|2021-07-08 13:45:00|32450.9|32309.9|32538.7|32397.7|32541.6|32400.6|32422.7|32281.7|604
1625752200000|2021-07-08 13:50:00|32538.1|32397.1|32548.6|32407.6|32625|32484|32512.8|32371.8|489
1625752500000|2021-07-08 13:55:00|32548.5|32407.5|32560.8|32419.8|32577.4|32436.4|32545.4|32404.4|320
1625752800000|2021-07-08 14:00:00|32561.1|32420.1|32715.7|32574.7|32718.1|32577.1|32546.7|32405.7|741
1625753100000|2021-07-08 14:05:00|32715.9|32574.9|32634.4|32493.4|32747.8|32606.8|32633.7|32492.7|552
1625753400000|2021-07-08 14:10:00|32635.3|32494.3|32684.8|32543.8|32707.2|32566.2|32635.3|32494.3|526
1625753700000|2021-07-08 14:15:00|32684.9|32543.9|32682.9|32541.9|32764.3|32623.3|32682.6|32541.6|540
1625754000000|2021-07-08 14:20:00|32683.2|32542.2|32589.1|32448.1|32694.4|32553.4|32574.8|32433.8|599
1625754300000|2021-07-08 14:25:00|32585.5|32444.5|32709.9|32568.9|32717.8|32576.8|32584.2|32443.2|455
1625754600000|2021-07-08 14:30:00|32712.8|32571.8|32714.9|32573.9|32726.2|32585.2|32686.8|32545.8|558
1625754900000|2021-07-08 14:35:00|32710.8|32569.8|32657|32516|32750.1|32609.1|32650.2|32509.2|640
1625755200000|2021-07-08 14:40:00|32657.4|32516.4|32768.5|32627.5|32827.3|32686.3|32655.7|32514.7|531
1625755500000|2021-07-08 14:45:00|32768.7|32627.7|32700.5|32559.5|32785.1|32644.1|32671.7|32530.7|582
1625755800000|2021-07-08 14:50:00|32697.9|32556.9|32872.9|32731.9|32877.9|32736.9|32690.2|32549.2|582
1625756100000|2021-07-08 14:55:00|32873.1|32732.1|32841.6|32700.6|32874.7|32733.7|32795.2|32654.2|585
1625756400000|2021-07-08 15:00:00|32853|32712|32790.4|32649.4|32854|32713|32777.1|32636.1|581
1625756700000|2021-07-08 15:05:00|32791.4|32650.4|32871.4|32730.4|32911.1|32770.1|32790.4|32649.4|511
1625757000000|2021-07-08 15:10:00|32871.3|32730.3|32897.2|32756.2|32919.6|32778.6|32815.6|32674.6|631
1625757300000|2021-07-08 15:15:00|32894.3|32753.3|32912.3|32771.3|32944.4|32803.4|32870.3|32729.3|534
1625757600000|2021-07-08 15:20:00|32916.5|32775.5|32985.5|32844.5|32989.8|32848.8|32911.5|32770.5|535
1625757900000|2021-07-08 15:25:00|32987.1|32846.1|32937|32796|32993.1|32852.1|32923.7|32782.7|527
1625758200000|2021-07-08 15:30:00|32935.3|32794.3|32863.5|32722.5|32941.9|32800.9|32833.3|32692.3|622
1625758500000|2021-07-08 15:35:00|32863.6|32722.6|32924.7|32783.7|32949.7|32808.7|32852.3|32711.3|622
1625758800000|2021-07-08 15:40:00|32924.2|32783.2|32890|32749|32924.2|32783.2|32878|32737|386
1625759100000|2021-07-08 15:45:00|32889.9|32748.9|32911.4|32770.4|32921.8|32780.8|32844.1|32703.1|505
1625759400000|2021-07-08 15:50:00|32913.4|32772.4|32917.9|32776.9|33000.4|32859.4|32900.3|32759.3|650
1625759700000|2021-07-08 15:55:00|32918.8|32777.8|32971.8|32830.8|32989.9|32848.9|32915.8|32774.8|643
1625760000000|2021-07-08 16:00:00|32972.7|32831.7|32898.4|32757.4|33033.1|32892.1|32898.4|32757.4|878
1625760300000|2021-07-08 16:05:00|32899.4|32758.4|32899.4|32758.4|32920.3|32779.3|32849.8|32708.8|736
1625760600000|2021-07-08 16:10:00|32899.9|32758.9|32880.8|32739.8|32916.7|32775.7|32863|32722|462
1625760900000|2021-07-08 16:15:00|32879.4|32738.4|32855.3|32714.3|32884.9|32743.9|32833.7|32692.7|516
1625761200000|2021-07-08 16:20:00|32854.8|32713.8|32880.3|32739.3|32899|32758|32845.2|32704.2|333
1625761500000|2021-07-08 16:25:00|32880.2|32739.2|32886.4|32745.4|32900.5|32759.5|32877.5|32736.5|236
1625761800000|2021-07-08 16:30:00|32885|32744|32930.6|32789.6|32950.4|32809.4|32884.8|32743.8|456
1625762100000|2021-07-08 16:35:00|32930.7|32789.7|32819.5|32678.5|32935.2|32794.2|32805.9|32664.9|591
1625762400000|2021-07-08 16:40:00|32822.3|32681.3|32752.6|32611.6|32849.2|32708.2|32742.8|32601.8|552
1625762700000|2021-07-08 16:45:00|32752.3|32611.3|32929.3|32788.3|32931.1|32790.1|32750.7|32609.7|708
1625763000000|2021-07-08 16:50:00|32926.6|32785.6|32925.2|32784.2|32971.1|32830.1|32903.3|32762.3|647
1625763300000|2021-07-08 16:55:00|32932.1|32791.1|32981.6|32840.6|33001.5|32860.5|32914.9|32773.9|664
1625763600000|2021-07-08 17:00:00|32982.9|32841.9|33045.3|32904.3|33094.5|32953.5|32949.6|32808.6|723
1625763900000|2021-07-08 17:05:00|33045.9|32904.9|32954.6|32813.6|33060.3|32919.3|32951.6|32810.6|548
1625764200000|2021-07-08 17:10:00|32954.9|32813.9|32877.4|32736.4|32973.4|32832.4|32871.5|32730.5|626
1625764500000|2021-07-08 17:15:00|32878.2|32737.2|32864.6|32723.6|32914|32773|32863.8|32722.8|471
1625764800000|2021-07-08 17:20:00|32863.8|32722.8|32910.3|32769.3|32943.6|32802.6|32861.4|32720.4|489
1625765100000|2021-07-08 17:25:00|32910|32769|32942|32801|32959.5|32818.5|32907.3|32766.3|567
1625765400000|2021-07-08 17:30:00|32941.3|32800.3|33013|32872|33035.1|32894.1|32911.3|32770.3|482
1625765700000|2021-07-08 17:35:00|33010.3|32869.3|33048.1|32907.1|33048.1|32907.1|32973.3|32832.3|515
1625766000000|2021-07-08 17:40:00|33047.8|32906.8|33011.7|32870.7|33058.6|32917.6|33007.4|32866.4|460
1625766300000|2021-07-08 17:45:00|33011.6|32870.6|33034.7|32893.7|33068.4|32927.4|33006.7|32865.7|372
1625766600000|2021-07-08 17:50:00|33037.2|32896.2|32980.9|32839.9|33061.5|32920.5|32972|32831|408
1625766900000|2021-07-08 17:55:00|32980.2|32839.2|32938.8|32797.8|32980.2|32839.2|32921.9|32780.9|508
1625767200000|2021-07-08 18:00:00|32938.7|32797.7|32904.6|32763.6|33002.5|32861.5|32903.4|32762.4|582
1625767500000|2021-07-08 18:05:00|32904.4|32763.4|32901.7|32760.7|32938.3|32797.3|32874.9|32733.9|537
1625767800000|2021-07-08 18:10:00|32893.7|32752.7|32896.1|32755.1|32922.6|32781.6|32878.9|32737.9|480
1625768100000|2021-07-08 18:15:00|32897.6|32756.6|32895.6|32754.6|32929.9|32788.9|32893.2|32752.2|439
1625768400000|2021-07-08 18:20:00|32895.5|32754.5|32862.5|32721.5|32895.5|32754.5|32858.5|32717.5|361
1625768700000|2021-07-08 18:25:00|32862.4|32721.4|32859.3|32718.3|32879.2|32738.2|32825.4|32684.4|471
1625769000000|2021-07-08 18:30:00|32859.8|32718.8|32891.3|32750.3|32892.8|32751.8|32838.8|32697.8|471
1625769300000|2021-07-08 18:35:00|32890.9|32749.9|32887.5|32746.5|32940.4|32799.4|32886.4|32745.4|461
1625769600000|2021-07-08 18:40:00|32887.2|32746.2|32912.3|32771.3|32914.9|32773.9|32852.7|32711.7|463
1625769900000|2021-07-08 18:45:00|32911.7|32770.7|32853.4|32712.4|32927.6|32786.6|32843.8|32702.8|455
1625770200000|2021-07-08 18:50:00|32852.7|32711.7|32889.2|32748.2|32912.4|32771.4|32852|32711|426
1625770500000|2021-07-08 18:55:00|32889.1|32748.1|32912.5|32771.5|32932|32791|32873.3|32732.3|360
1625770800000|2021-07-08 19:00:00|32912.6|32771.6|32883.6|32742.6|32948.8|32807.8|32871.4|32730.4|484
1625771100000|2021-07-08 19:05:00|32884.7|32743.7|32849.5|32708.5|32892.1|32751.1|32849.4|32708.4|537
1625771400000|2021-07-08 19:10:00|32849.6|32708.6|32817|32676|32869.8|32728.8|32799.3|32658.3|481
1625771700000|2021-07-08 19:15:00|32817.4|32676.4|32780.9|32639.9|32818.3|32677.3|32731.3|32590.3|715
1625772000000|2021-07-08 19:20:00|32781|32640|32902.6|32761.6|32905.9|32764.9|32779.6|32638.6|587
1625772300000|2021-07-08 19:25:00|32902.8|32761.8|32998.7|32857.7|33009.7|32868.7|32883.6|32742.6|555
1625772600000|2021-07-08 19:30:00|33000.7|32859.7|32958.5|32817.5|33042.4|32901.4|32955.7|32814.7|721
1625772900000|2021-07-08 19:35:00|32958.6|32817.6|33009.9|32868.9|33048.2|32907.2|32951.9|32810.9|677
1625773200000|2021-07-08 19:40:00|33009.7|32868.7|32975.3|32834.3|33052.9|32911.9|32972.1|32831.1|629
1625773500000|2021-07-08 19:45:00|32975.7|32834.7|32919.1|32778.1|32994.9|32853.9|32916.8|32775.8|426
1625773800000|2021-07-08 19:50:00|32919.3|32778.3|33064.4|32923.4|33073.6|32932.6|32875.8|32734.8|724
1625774100000|2021-07-08 19:55:00|33064|32923|33068.7|32927.7|33208.2|33067.2|33060.7|32919.7|879
1625774400000|2021-07-08 20:00:00|33066.2|32925.2|33072.9|32931.9|33107.6|32966.6|33008.1|32867.1|757
1625774700000|2021-07-08 20:05:00|33073.1|32932.1|33080.1|32939.1|33136.7|32995.7|33059.2|32918.2|806
1625775000000|2021-07-08 20:10:00|33080.6|32939.6|33047.5|32906.5|33092.5|32951.5|33044.9|32903.9|536
1625775300000|2021-07-08 20:15:00|33047.7|32906.7|32979.6|32838.6|33048.1|32907.1|32966.1|32825.1|671
1625775600000|2021-07-08 20:20:00|32973.4|32832.4|32991.5|32850.5|33004.3|32863.3|32960.2|32819.2|556
1625775900000|2021-07-08 20:25:00|32992.6|32851.6|32960.5|32819.5|33005.1|32864.1|32960.5|32819.5|428
1625776200000|2021-07-08 20:30:00|32953|32812|32987.6|32846.6|33002.1|32861.1|32948.3|32807.3|493
1625776500000|2021-07-08 20:35:00|32988.6|32847.6|32944.7|32803.7|32997.5|32856.5|32929|32788|454
1625776800000|2021-07-08 20:40:00|32945.2|32804.2|32941.1|32800.1|32955.8|32814.8|32907.7|32766.7|173
1625777100000|2021-07-08 20:45:00|32938.8|32797.8|32921.8|32780.8|32956.1|32815.1|32901.5|32760.5|200
1625777400000|2021-07-08 20:50:00|32923|32782|32939.9|32798.9|32945.8|32804.8|32917.7|32776.7|508
1625777700000|2021-07-08 20:55:00|32938.7|32797.7|32876.6|32735.6|32941.6|32800.6|32852.6|32711.6|579
1625778000000|2021-07-08 21:00:00|32877|32736|32912.8|32771.8|32916.2|32775.2|32876.9|32735.9|574
1625778300000|2021-07-08 21:05:00|32915.7|32774.7|32980.1|32839.1|32989.5|32848.5|32915.2|32774.2|368
1625778600000|2021-07-08 21:10:00|32982.1|32841.1|32969.4|32828.4|32984.7|32843.7|32952|32811|423
1625778900000|2021-07-08 21:15:00|32969.5|32828.5|32887.7|32746.7|32977.3|32836.3|32840.9|32699.9|656
1625779200000|2021-07-08 21:20:00|32887.6|32746.6|32922.7|32781.7|32984.9|32843.9|32883.4|32742.4|425
1625779500000|2021-07-08 21:25:00|32922.9|32781.9|32987.4|32846.4|32988.4|32847.4|32922.9|32781.9|490
1625779800000|2021-07-08 21:30:00|32987.3|32846.3|32964.1|32823.1|33017.4|32876.4|32953.7|32812.7|438
1625780100000|2021-07-08 21:35:00|32965.1|32824.1|32959.1|32818.1|32970.6|32829.6|32945.6|32804.6|359
1625780400000|2021-07-08 21:40:00|32959.4|32818.4|32981.9|32840.9|33001|32860|32949.9|32808.9|506
1625780700000|2021-07-08 21:45:00|32980.8|32839.8|32930.8|32789.8|32999|32858|32922.2|32781.2|598
1625781000000|2021-07-08 21:50:00|32931.1|32790.1|32819.5|32678.5|32933.7|32792.7|32800.5|32659.5|672
1625781300000|2021-07-08 21:55:00|32818.5|32677.5|32769.1|32628.1|32846.3|32705.3|32757.9|32616.9|665
1625781600000|2021-07-08 22:00:00|32769.5|32628.5|32769.5|32628.5|32886.8|32745.8|32735.3|32594.3|720
1625781900000|2021-07-08 22:05:00|32767.4|32626.4|32689.1|32548.1|32800.4|32659.4|32648.2|32507.2|736
1625782200000|2021-07-08 22:10:00|32685.2|32544.2|32682.2|32541.2|32743.6|32602.6|32637.9|32496.9|731
1625782500000|2021-07-08 22:15:00|32682.1|32541.1|32682.9|32541.9|32685.9|32544.9|32616.9|32475.9|618
1625782800000|2021-07-08 22:20:00|32682.8|32541.8|32690.7|32549.7|32724.1|32583.1|32672.7|32531.7|511
1625783100000|2021-07-08 22:25:00|32690.9|32549.9|32621.3|32480.3|32720|32579|32606.1|32465.1|673
1625783400000|2021-07-08 22:30:00|32621.8|32480.8|32613.3|32472.3|32711.4|32570.4|32580.3|32439.3|719
1625783700000|2021-07-08 22:35:00|32613.6|32472.6|32593.3|32452.3|32684.1|32543.1|32590.9|32449.9|601
1625784000000|2021-07-08 22:40:00|32594.2|32453.2|32637.5|32496.5|32666.7|32525.7|32591.2|32450.2|604
1625784300000|2021-07-08 22:45:00|32637.4|32496.4|32655.4|32514.4|32681.1|32540.1|32632.7|32491.7|325
1625784600000|2021-07-08 22:50:00|32655.2|32514.2|32682.4|32541.4|32701.4|32560.4|32652.3|32511.3|513
1625784900000|2021-07-08 22:55:00|32680.3|32539.3|32630.5|32489.5|32682.4|32541.4|32626.8|32485.8|330
1625785200000|2021-07-08 23:00:00|32628.4|32487.4|32735|32594|32743.2|32602.2|32627.8|32486.8|628
1625785500000|2021-07-08 23:05:00|32736|32595|32690.5|32549.5|32736|32595|32678.4|32537.4|648
1625785800000|2021-07-08 23:10:00|32690.2|32549.2|32781.3|32640.3|32781.5|32640.5|32676.8|32535.8|558
1625786100000|2021-07-08 23:15:00|32781.1|32640.1|32773.5|32632.5|32781.8|32640.8|32738.8|32597.8|696
1625786400000|2021-07-08 23:20:00|32779.1|32638.1|32897.9|32756.9|32905.8|32764.8|32770.9|32629.9|770
1625786700000|2021-07-08 23:25:00|32897.2|32756.2|32880.9|32739.9|32940|32799|32872|32731|622
1625787000000|2021-07-08 23:30:00|32881.2|32740.2|32840.5|32699.5|32895.8|32754.8|32831.5|32690.5|570
1625787300000|2021-07-08 23:35:00|32841.6|32700.6|32881.7|32740.7|32904.6|32763.6|32839.8|32698.8|658
1625787600000|2021-07-08 23:40:00|32882.5|32741.5|32923|32782|32928.5|32787.5|32870.1|32729.1|541
1625787900000|2021-07-08 23:45:00|32922.3|32781.3|32957.2|32816.2|32963.2|32822.2|32891|32750|585
1625788200000|2021-07-08 23:50:00|32958.2|32817.2|32921.9|32780.9|32960.8|32819.8|32900.8|32759.8|394
1625788500000|2021-07-08 23:55:00|32922|32781|32947.8|32806.8|32966.5|32825.5|32908.1|32767.1|509
1625788800000|2021-07-09 00:00:00|32947.3|32806.3|32844|32703|32951.9|32810.9|32826.6|32685.6|666
1625789100000|2021-07-09 00:05:00|32841.9|32700.9|32696.5|32555.5|32874.8|32733.8|32695.8|32554.8|794
1625789400000|2021-07-09 00:10:00|32695.2|32554.2|32769.7|32628.7|32773.5|32632.5|32665.5|32524.5|724
1625789700000|2021-07-09 00:15:00|32770.4|32629.4|32858.5|32717.5|32945.4|32804.4|32766.2|32625.2|730
1625790000000|2021-07-09 00:20:00|32861.5|32720.5|32719.9|32578.9|32890.2|32749.2|32698.6|32557.6|673
1625790300000|2021-07-09 00:25:00|32722.5|32581.5|32777.8|32636.8|32801.9|32660.9|32698.8|32557.8|844
1625790600000|2021-07-09 00:30:00|32784|32643|32765.1|32624.1|32803.3|32662.3|32722.4|32581.4|757
1625790900000|2021-07-09 00:35:00|32762.4|32621.4|32674.8|32533.8|32764.1|32623.1|32661.5|32520.5|718
1625791200000|2021-07-09 00:40:00|32675|32534|32518.6|32377.6|32710.4|32569.4|32493.7|32352.7|736
1625791500000|2021-07-09 00:45:00|32518.9|32377.9|32468.1|32327.1|32581.8|32440.8|32452.7|32311.7|804
1625791800000|2021-07-09 00:50:00|32467.9|32326.9|32465|32324|32505.6|32364.6|32464.9|32323.9|855
1625792100000|2021-07-09 00:55:00|32466.1|32325.1|32463.6|32322.6|32502.6|32361.6|32454.5|32313.5|726
1625792400000|2021-07-09 01:00:00|32463.8|32322.8|32496.5|32355.5|32545.7|32404.7|32420.7|32279.7|817
1625792700000|2021-07-09 01:05:00|32497.1|32356.1|32437.1|32296.1|32542.8|32401.8|32354.4|32213.4|773
1625793000000|2021-07-09 01:10:00|32435.4|32294.4|32405.6|32264.6|32467.3|32326.3|32358.2|32217.2|769
1625793300000|2021-07-09 01:15:00|32405|32264|32490.6|32349.6|32496.8|32355.8|32404|32263|543
1625793600000|2021-07-09 01:20:00|32489.6|32348.6|32560|32419|32605.3|32464.3|32472.1|32331.1|749
1625793900000|2021-07-09 01:25:00|32559.9|32418.9|32612.6|32471.6|32641.8|32500.8|32557|32416|726
1625794200000|2021-07-09 01:30:00|32611.9|32470.9|32669.3|32528.3|32712.9|32571.9|32609.7|32468.7|673
1625794500000|2021-07-09 01:35:00|32669.2|32528.2|32621.8|32480.8|32704.5|32563.5|32620.5|32479.5|571
1625794800000|2021-07-09 01:40:00|32622.7|32481.7|32600.9|32459.9|32646.3|32505.3|32570.4|32429.4|562
1625795100000|2021-07-09 01:45:00|32599.9|32458.9|32644.5|32503.5|32645.9|32504.9|32552.4|32411.4|440
1625795400000|2021-07-09 01:50:00|32643.7|32502.7|32705.1|32564.1|32737.2|32596.2|32643.7|32502.7|671
1625795700000|2021-07-09 01:55:00|32705.8|32564.8|32747.3|32606.3|32795.7|32654.7|32692.1|32551.1|634
1625796000000|2021-07-09 02:00:00|32744.2|32603.2|32706.9|32565.9|32774.9|32633.9|32681.2|32540.2|731
1625796300000|2021-07-09 02:05:00|32707.4|32566.4|32737.6|32596.6|32783.6|32642.6|32684.1|32543.1|659
1625796600000|2021-07-09 02:10:00|32737|32596|32762.8|32621.8|32800.8|32659.8|32737|32596|698
1625796900000|2021-07-09 02:15:00|32762.9|32621.9|32811.8|32670.8|32856.6|32715.6|32762.2|32621.2|843
1625797200000|2021-07-09 02:20:00|32813.7|32672.7|32889.7|32748.7|32896.4|32755.4|32793.3|32652.3|774
1625797500000|2021-07-09 02:25:00|32887.6|32746.6|32930|32789|33020.3|32879.3|32886.2|32745.2|806
1625797800000|2021-07-09 02:30:00|32928.7|32787.7|32874.6|32733.6|32928.7|32787.7|32870.8|32729.8|659
1625798100000|2021-07-09 02:35:00|32873.1|32732.1|32928.9|32787.9|32949|32808|32847.7|32706.7|735
1625798400000|2021-07-09 02:40:00|32928.2|32787.2|32917.9|32776.9|32951.6|32810.6|32871.9|32730.9|818
1625798700000|2021-07-09 02:45:00|32918.9|32777.9|32972.5|32831.5|32979.2|32838.2|32881|32740|835
1625799000000|2021-07-09 02:50:00|32975.1|32834.1|33003.4|32862.4|33042.8|32901.8|32960.2|32819.2|770
1625799300000|2021-07-09 02:55:00|33004.7|32863.7|33028.5|32887.5|33073.2|32932.2|32998|32857|748
1625799600000|2021-07-09 03:00:00|33028.3|32887.3|33162.6|33021.6|33162.6|33021.6|32985.8|32844.8|853
1625799900000|2021-07-09 03:05:00|33162.4|33021.4|33083.8|32942.8|33165.8|33024.8|33071.7|32930.7|560
1625800200000|2021-07-09 03:10:00|33084|32943|33055.4|32914.4|33088.2|32947.2|33036.8|32895.8|504
1625800500000|2021-07-09 03:15:00|33056.1|32915.1|33092.9|32951.9|33099.3|32958.3|33039.1|32898.1|560
1625800800000|2021-07-09 03:20:00|33090.5|32949.5|33098.5|32957.5|33143.9|33002.9|33076.5|32935.5|584
1625801100000|2021-07-09 03:25:00|33098.6|32957.6|33118.3|32977.3|33120.5|32979.5|33058.3|32917.3|615
1625801400000|2021-07-09 03:30:00|33119.5|32978.5|33037.8|32896.8|33166.3|33025.3|33035.8|32894.8|492
1625801700000|2021-07-09 03:35:00|33037.9|32896.9|33055.9|32914.9|33070.4|32929.4|33035.5|32894.5|613
1625802000000|2021-07-09 03:40:00|33055.2|32914.2|33051.7|32910.7|33085.6|32944.6|33049|32908|597
1625802300000|2021-07-09 03:45:00|33051.5|32910.5|32874.9|32733.9|33061.2|32920.2|32853.9|32712.9|786
1625802600000|2021-07-09 03:50:00|32875.3|32734.3|32959.8|32818.8|32972.4|32831.4|32861.4|32720.4|643
1625802900000|2021-07-09 03:55:00|32959|32818|33013.7|32872.7|33086.8|32945.8|32956.8|32815.8|613
1625803200000|2021-07-09 04:00:00|33013.5|32872.5|33068.6|32927.6|33080.3|32939.3|32966.8|32825.8|726
1625803500000|2021-07-09 04:05:00|33069.1|32928.1|33103.5|32962.5|33186.2|33045.2|33063.2|32922.2|878
1625803800000|2021-07-09 04:10:00|33103.1|32962.1|33139.1|32998.1|33146.6|33005.6|33092.3|32951.3|647
1625804100000|2021-07-09 04:15:00|33142.3|33001.3|33123.8|32982.8|33201.6|33060.6|33120.3|32979.3|675
1625804400000|2021-07-09 04:20:00|33123.1|32982.1|33119.9|32978.9|33160.2|33019.2|33081.5|32940.5|702
1625804700000|2021-07-09 04:25:00|33122.3|32981.3|33081.7|32940.7|33137.8|32996.8|33074.7|32933.7|681
1625805000000|2021-07-09 04:30:00|33083|32942|33075.7|32934.7|33097|32956|33029.2|32888.2|606
1625805300000|2021-07-09 04:35:00|33074.7|32933.7|33041.8|32900.8|33090.8|32949.8|33031.9|32890.9|403
1625805600000|2021-07-09 04:40:00|33042.2|32901.2|33043.6|32902.6|33060.5|32919.5|33006.1|32865.1|535
1625805900000|2021-07-09 04:45:00|33043.8|32902.8|33064|32923|33077.9|32936.9|33007.5|32866.5|619
1625806200000|2021-07-09 04:50:00|33062.6|32921.6|33101.5|32960.5|33103.5|32962.5|33053.9|32912.9|428
1625806500000|2021-07-09 04:55:00|33101.6|32960.6|33101.4|32960.4|33140.9|32999.9|33096|32955|583
1625806800000|2021-07-09 05:00:00|33101|32960|33185.5|33044.5|33191.9|33050.9|33086.5|32945.5|600
1625807100000|2021-07-09 05:05:00|33186.3|33045.3|33170|33029|33200.9|33059.9|33166.6|33025.6|524
1625807400000|2021-07-09 05:10:00|33168.7|33027.7|33201.7|33060.7|33203|33062|33167.3|33026.3|381
1625807700000|2021-07-09 05:15:00|33202.2|33061.2|33266|33125|33343.1|33202.1|33197.9|33056.9|654
1625808000000|2021-07-09 05:20:00|33265.4|33124.4|33232.5|33091.5|33283.9|33142.9|33222.3|33081.3|467
1625808300000|2021-07-09 05:25:00|33230.2|33089.2|33185.4|33044.4|33232.5|33091.5|33176.9|33035.9|483
1625808600000|2021-07-09 05:30:00|33186.6|33045.6|33192.3|33051.3|33244.7|33103.7|33160|33019|613
1625808900000|2021-07-09 05:35:00|33195.6|33054.6|33152.6|33011.6|33197.8|33056.8|33147.5|33006.5|637
1625809200000|2021-07-09 05:40:00|33154.9|33013.9|33171.7|33030.7|33177.3|33036.3|33117.3|32976.3|712
1625809500000|2021-07-09 05:45:00|33172|33031|33080.7|32939.7|33172.3|33031.3|33078.6|32937.6|782
1625809800000|2021-07-09 05:50:00|33081.3|32940.3|33080.7|32939.7|33116|32975|33041.9|32900.9|834
1625810100000|2021-07-09 05:55:00|33080.8|32939.8|33058.8|32917.8|33101.9|32960.9|33049.2|32908.2|719
1625810400000|2021-07-09 06:00:00|33059.2|32918.2|32965.7|32824.7|33072.5|32931.5|32941.6|32800.6|784
1625810700000|2021-07-09 06:05:00|32961.3|32820.3|33064.7|32923.7|33085.7|32944.7|32958|32817|679
1625811000000|2021-07-09 06:10:00|33064.5|32923.5|33016.1|32875.1|33116.4|32975.4|33013.1|32872.1|581
1625811300000|2021-07-09 06:15:00|33016|32875|33085.6|32944.6|33111.1|32970.1|33006.6|32865.6|529
1625811600000|2021-07-09 06:20:00|33084.9|32943.9|33006|32865|33084.9|32943.9|32998.5|32857.5|632
1625811900000|2021-07-09 06:25:00|33005.8|32864.8|32918.7|32777.7|33050.7|32909.7|32918.7|32777.7|572
1625812200000|2021-07-09 06:30:00|32915.7|32774.7|32939.2|32798.2|32994.6|32853.6|32914.3|32773.3|653
1625812500000|2021-07-09 06:35:00|32937.3|32796.3|32869.8|32728.8|32947.2|32806.2|32826.3|32685.3|750
1625812800000|2021-07-09 06:40:00|32867.7|32726.7|32922.7|32781.7|32928|32787|32867.7|32726.7|579
1625813100000|2021-07-09 06:45:00|32923.6|32782.6|32971.1|32830.1|32972.5|32831.5|32894.4|32753.4|543
1625813400000|2021-07-09 06:50:00|32971.5|32830.5|32994.1|32853.1|33008.8|32867.8|32956.9|32815.9|446
1625813700000|2021-07-09 06:55:00|32995.3|32854.3|32940.6|32799.6|32995.3|32854.3|32914.9|32773.9|449
1625814000000|2021-07-09 07:00:00|32940.9|32799.9|32951.7|32810.7|32970.1|32829.1|32899.1|32758.1|517
1625814300000|2021-07-09 07:05:00|32950.4|32809.4|32934.9|32793.9|32969.2|32828.2|32927.3|32786.3|414
1625814600000|2021-07-09 07:10:00|32937.2|32796.2|32871.1|32730.1|32942.4|32801.4|32871.1|32730.1|405
1625814900000|2021-07-09 07:15:00|32875.5|32734.5|32878.4|32737.4|32913.5|32772.5|32850.4|32709.4|636
1625815200000|2021-07-09 07:20:00|32877|32736|32923.9|32782.9|32938.5|32797.5|32877|32736|402
1625815500000|2021-07-09 07:25:00|32922.3|32781.3|32967.1|32826.1|32977.7|32836.7|32911.3|32770.3|476
1625815800000|2021-07-09 07:30:00|32967.9|32826.9|32897|32756|32969.1|32828.1|32884.9|32743.9|497
1625816100000|2021-07-09 07:35:00|32891.3|32750.3|32922.4|32781.4|32959.3|32818.3|32886.9|32745.9|465
1625816400000|2021-07-09 07:40:00|32923.5|32782.5|32990|32849|32999.8|32858.8|32923.2|32782.2|477
1625816700000|2021-07-09 07:45:00|32990.2|32849.2|32964.9|32823.9|32996.9|32855.9|32952.6|32811.6|367
1625817000000|2021-07-09 07:50:00|32970.1|32829.1|32943.4|32802.4|32971|32830|32934.6|32793.6|458
1625817300000|2021-07-09 07:55:00|32943.8|32802.8|32965.8|32824.8|32974.2|32833.2|32918.6|32777.6|349
1625817600000|2021-07-09 08:00:00|32966.3|32825.3|32871.8|32730.8|32969.3|32828.3|32848.8|32707.8|662
1625817900000|2021-07-09 08:05:00|32871.7|32730.7|32783.9|32642.9|32880.2|32739.2|32742.9|32601.9|790
1625818200000|2021-07-09 08:10:00|32785.2|32644.2|32794.9|32653.9|32837.3|32696.3|32761.7|32620.7|471
1625818500000|2021-07-09 08:15:00|32784.7|32643.7|32724.2|32583.2|32786|32645|32687.1|32546.1|621
1625818800000|2021-07-09 08:20:00|32722.9|32581.9|32753.8|32612.8|32769.2|32628.2|32717.1|32576.1|390
1625819100000|2021-07-09 08:25:00|32752.6|32611.6|32832.3|32691.3|32843.8|32702.8|32752.6|32611.6|385
1625819400000|2021-07-09 08:30:00|32831.6|32690.6|32912|32771|32923|32782|32831.6|32690.6|331
1625819700000|2021-07-09 08:35:00|32908.8|32767.8|32871.5|32730.5|32936.1|32795.1|32871.5|32730.5|424
1625820000000|2021-07-09 08:40:00|32871.3|32730.3|32821.7|32680.7|32886.7|32745.7|32818.5|32677.5|384
1625820300000|2021-07-09 08:45:00|32821.6|32680.6|32980.8|32839.8|32985.8|32844.8|32800.4|32659.4|554
1625820600000|2021-07-09 08:50:00|32981|32840|32919|32778|32981|32840|32900.8|32759.8|393
1625820900000|2021-07-09 08:55:00|32920.6|32779.6|32883.1|32742.1|32946|32805|32883.1|32742.1|511
1625821200000|2021-07-09 09:00:00|32883.2|32742.2|32872.8|32731.8|32945.4|32804.4|32858.3|32717.3|512
1625821500000|2021-07-09 09:05:00|32870.6|32729.6|32939.1|32798.1|32956.1|32815.1|32855.7|32714.7|389
1625821800000|2021-07-09 09:10:00|32938.8|32797.8|32952.4|32811.4|32969.6|32828.6|32925.8|32784.8|455
1625822100000|2021-07-09 09:15:00|32954.1|32813.1|32915.2|32774.2|32959.9|32818.9|32907.2|32766.2|370
1625822400000|2021-07-09 09:20:00|32913.1|32772.1|32964|32823|32977.7|32836.7|32913.1|32772.1|439
1625822700000|2021-07-09 09:25:00|32964.2|32823.2|33059.5|32918.5|33084.1|32943.1|32964|32823|621
1625823000000|2021-07-09 09:30:00|33060.2|32919.2|33059.1|32918.1|33127.2|32986.2|33056.7|32915.7|654
1625823300000|2021-07-09 09:35:00|33058.9|32917.9|32997|32856|33061.7|32920.7|32993.8|32852.8|508
1625823600000|2021-07-09 09:40:00|32997.6|32856.6|32974|32833|32998.3|32857.3|32950.5|32809.5|550
1625823900000|2021-07-09 09:45:00|32976.2|32835.2|33004.1|32863.1|33022.4|32881.4|32964.8|32823.8|365
1625824200000|2021-07-09 09:50:00|33004.8|32863.8|33018.8|32877.8|33020.4|32879.4|32950|32809|419
1625824500000|2021-07-09 09:55:00|33020.1|32879.1|32986.6|32845.6|33043.7|32902.7|32975.9|32834.9|429
1625824800000|2021-07-09 10:00:00|32986.5|32845.5|33023.4|32882.4|33055.3|32914.3|32977.3|32836.3|461
1625825100000|2021-07-09 10:05:00|33024.4|32883.4|32921.9|32780.9|33025.5|32884.5|32915.1|32774.1|455
1625825400000|2021-07-09 10:10:00|32920.2|32779.2|32994.5|32853.5|33009|32868|32886.3|32745.3|566
1625825700000|2021-07-09 10:15:00|32994.1|32853.1|33028|32887|33069.9|32928.9|32985.6|32844.6|491
1625826000000|2021-07-09 10:20:00|33027.7|32886.7|33059.8|32918.8|33067.3|32926.3|33026|32885|498
1625826300000|2021-07-09 10:25:00|33059.9|32918.9|32999|32858|33064.1|32923.1|32985.7|32844.7|474
1625826600000|2021-07-09 10:30:00|33000|32859|32968|32827|33029.4|32888.4|32953.3|32812.3|499
1625826900000|2021-07-09 10:35:00|32967.3|32826.3|32965.7|32824.7|33013.6|32872.6|32940|32799|469
1625827200000|2021-07-09 10:40:00|32968.6|32827.6|32941.1|32800.1|32988.6|32847.6|32929.6|32788.6|545
1625827500000|2021-07-09 10:45:00|32941.2|32800.2|32900.4|32759.4|32941.6|32800.6|32890|32749|548
1625827800000|2021-07-09 10:50:00|32901.4|32760.4|32944.3|32803.3|32949|32808|32901.4|32760.4|514
1625828100000|2021-07-09 10:55:00|32943.2|32802.2|32936|32795|32962.7|32821.7|32903.6|32762.6|386
1625828400000|2021-07-09 11:00:00|32936.4|32795.4|32826|32685|32966.5|32825.5|32812.4|32671.4|457
1625828700000|2021-07-09 11:05:00|32828|32687|32844.8|32703.8|32880|32739|32828|32687|507
1625829000000|2021-07-09 11:10:00|32845.2|32704.2|32893.8|32752.8|32899.2|32758.2|32842.7|32701.7|435
1625829300000|2021-07-09 11:15:00|32892.6|32751.6|32871.1|32730.1|32913.8|32772.8|32849.8|32708.8|495
1625829600000|2021-07-09 11:20:00|32871|32730|32828.7|32687.7|32871|32730|32796.3|32655.3|626
1625829900000|2021-07-09 11:25:00|32827.5|32686.5|32767.1|32626.1|32827.5|32686.5|32765|32624|540
1625830200000|2021-07-09 11:30:00|32762|32621|32790.7|32649.7|32811.5|32670.5|32757.7|32616.7|288
1625830500000|2021-07-09 11:35:00|32790.1|32649.1|32839.2|32698.2|32841.9|32700.9|32781.9|32640.9|350
1625830800000|2021-07-09 11:40:00|32839|32698|32855|32714|32868.8|32727.8|32807.9|32666.9|503
1625831100000|2021-07-09 11:45:00|32859.3|32718.3|32872.4|32731.4|32886.4|32745.4|32837.4|32696.4|477
1625831400000|2021-07-09 11:50:00|32870.4|32729.4|32862.5|32721.5|32874.8|32733.8|32830.4|32689.4|413
1625831700000|2021-07-09 11:55:00|32863.1|32722.1|32845.7|32704.7|32863.1|32722.1|32807|32666|456
1625832000000|2021-07-09 12:00:00|32846.9|32705.9|32765.7|32624.7|32910.1|32769.1|32765.7|32624.7|622
1625832300000|2021-07-09 12:05:00|32765.6|32624.6|32725.6|32584.6|32779.5|32638.5|32722.5|32581.5|717
1625832600000|2021-07-09 12:10:00|32725.7|32584.7|32789.9|32648.9|32790.3|32649.3|32722.8|32581.8|645
1625832900000|2021-07-09 12:15:00|32787.5|32646.5|32751.3|32610.3|32787.5|32646.5|32712.2|32571.2|622
1625833200000|2021-07-09 12:20:00|32751.8|32610.8|32758.5|32617.5|32783.4|32642.4|32736.3|32595.3|465
1625833500000|2021-07-09 12:25:00|32759.6|32618.6|32840.4|32699.4|32846.8|32705.8|32758.7|32617.7|675
1625833800000|2021-07-09 12:30:00|32841.2|32700.2|32834.6|32693.6|32878.4|32737.4|32819|32678|681
1625834100000|2021-07-09 12:35:00|32834.8|32693.8|32877.6|32736.6|32883.2|32742.2|32815.8|32674.8|369
1625834400000|2021-07-09 12:40:00|32877.7|32736.7|32983.8|32842.8|33005|32864|32877.5|32736.5|766
1625834700000|2021-07-09 12:45:00|32981.7|32840.7|33038|32897|33041.2|32900.2|32934.3|32793.3|671
1625835000000|2021-07-09 12:50:00|33036|32895|33007.1|32866.1|33068.9|32927.9|32988|32847|481
1625835300000|2021-07-09 12:55:00|33007.4|32866.4|33056.6|32915.6|33069.7|32928.7|33000.2|32859.2|653
1625835600000|2021-07-09 13:00:00|33056.4|32915.4|33152.9|33011.9|33170.5|33029.5|33028.4|32887.4|504
1625835900000|2021-07-09 13:05:00|33152.5|33011.5|33253.8|33112.8|33267.6|33126.6|33127.5|32986.5|685
1625836200000|2021-07-09 13:10:00|33253.7|33112.7|33296|33155|33333.1|33192.1|33220.5|33079.5|664
1625836500000|2021-07-09 13:15:00|33289.5|33148.5|33250.8|33109.8|33303|33162|33245.8|33104.8|506
1625836800000|2021-07-09 13:20:00|33251|33110|33223.5|33082.5|33268|33127|33185.9|33044.9|551
1625837100000|2021-07-09 13:25:00|33225.2|33084.2|33354.6|33213.6|33360.3|33219.3|33223.5|33082.5|525
1625837400000|2021-07-09 13:30:00|33355.6|33214.6|33487.2|33346.2|33546.2|33405.2|33352.8|33211.8|725
1625837700000|2021-07-09 13:35:00|33486.5|33345.5|33454.8|33313.8|33487.6|33346.6|33427.5|33286.5|592
1625838000000|2021-07-09 13:40:00|33457.5|33316.5|33478.6|33337.6|33512.5|33371.5|33440.5|33299.5|549
1625838300000|2021-07-09 13:45:00|33478.4|33337.4|33441|33300|33484.2|33343.2|33405.9|33264.9|520
1625838600000|2021-07-09 13:50:00|33439.9|33298.9|33420.6|33279.6|33439.9|33298.9|33399.2|33258.2|532
1625838900000|2021-07-09 13:55:00|33419.4|33278.4|33502.6|33361.6|33517|33376|33405.7|33264.7|597
1625839200000|2021-07-09 14:00:00|33503.5|33362.5|33448.2|33307.2|33534.3|33393.3|33412.9|33271.9|785
1625839500000|2021-07-09 14:05:00|33447.3|33306.3|33424.2|33283.2|33469.2|33328.2|33423.7|33282.7|556
1625839800000|2021-07-09 14:10:00|33425|33284|33482.1|33341.1|33495.9|33354.9|33425|33284|548
1625840100000|2021-07-09 14:15:00|33483.1|33342.1|33537.5|33396.5|33537.5|33396.5|33441.1|33300.1|600
1625840400000|2021-07-09 14:20:00|33531.5|33390.5|33650.2|33509.2|33730|33589|33526.2|33385.2|951
1625840700000|2021-07-09 14:25:00|33651.1|33510.1|33555.3|33414.3|33652.5|33511.5|33551.2|33410.2|514
1625841000000|2021-07-09 14:30:00|33554.9|33413.9|33518.9|33377.9|33576.6|33435.6|33512.8|33371.8|664
1625841300000|2021-07-09 14:35:00|33519.6|33378.6|33538.3|33397.3|33561.9|33420.9|33507.3|33366.3|588
1625841600000|2021-07-09 14:40:00|33534.5|33393.5|33534.5|33393.5|33593.3|33452.3|33523.8|33382.8|521
1625841900000|2021-07-09 14:45:00|33533.9|33392.9|33576.9|33435.9|33600.5|33459.5|33515|33374|598
1625842200000|2021-07-09 14:50:00|33576.3|33435.3|33652.6|33511.6|33667.7|33526.7|33576.2|33435.2|766
1625842500000|2021-07-09 14:55:00|33651.6|33510.6|33607.1|33466.1|33701.2|33560.2|33604.3|33463.3|827
1625842800000|2021-07-09 15:00:00|33606.6|33465.6|33596|33455|33622.9|33481.9|33568.9|33427.9|690
1625843100000|2021-07-09 15:05:00|33595.5|33454.5|33671|33530|33672.3|33531.3|33581.7|33440.7|571
1625843400000|2021-07-09 15:10:00|33670.4|33529.4|33679.9|33538.9|33686.8|33545.8|33631.7|33490.7|605
1625843700000|2021-07-09 15:15:00|33681.2|33540.2|33654.9|33513.9|33707.9|33566.9|33627.9|33486.9|542
1625844000000|2021-07-09 15:20:00|33655.2|33514.2|33644|33503|33683.7|33542.7|33642.6|33501.6|501
1625844300000|2021-07-09 15:25:00|33643.3|33502.3|33642.2|33501.2|33666.7|33525.7|33622.2|33481.2|433
1625844600000|2021-07-09 15:30:00|33644.5|33503.5|33585.5|33444.5|33658.9|33517.9|33571.1|33430.1|496
1625844900000|2021-07-09 15:35:00|33583.4|33442.4|33603.7|33462.7|33614.4|33473.4|33573.9|33432.9|511
1625845200000|2021-07-09 15:40:00|33604.4|33463.4|33602.8|33461.8|33620.3|33479.3|33559|33418|622
1625845500000|2021-07-09 15:45:00|33603.1|33462.1|33609.8|33468.8|33653.9|33512.9|33580.1|33439.1|561
1625845800000|2021-07-09 15:50:00|33610.6|33469.6|33656.5|33515.5|33665.4|33524.4|33610.6|33469.6|433
1625846100000|2021-07-09 15:55:00|33654.6|33513.6|33695.2|33554.2|33723.6|33582.6|33643.5|33502.5|469
1625846400000|2021-07-09 16:00:00|33667|33526|33648|33507|33757.8|33616.8|33600.3|33459.3|820
1625846700000|2021-07-09 16:05:00|33648.8|33507.8|33570.3|33429.3|33648.9|33507.9|33567.9|33426.9|484
1625847000000|2021-07-09 16:10:00|33570.6|33429.6|33585.7|33444.7|33622.3|33481.3|33565.7|33424.7|666
1625847300000|2021-07-09 16:15:00|33585.1|33444.1|33596.8|33455.8|33628.9|33487.9|33576.9|33435.9|544
1625847600000|2021-07-09 16:20:00|33597.7|33456.7|33525.7|33384.7|33599.7|33458.7|33513.9|33372.9|623
1625847900000|2021-07-09 16:25:00|33525.2|33384.2|33605.3|33464.3|33613.1|33472.1|33524.4|33383.4|577
1625848200000|2021-07-09 16:30:00|33602|33461|33633.8|33492.8|33664.4|33523.4|33584.9|33443.9|525
1625848500000|2021-07-09 16:35:00|33636.4|33495.4|33621.3|33480.3|33664|33523|33616.2|33475.2|516
1625848800000|2021-07-09 16:40:00|33621.2|33480.2|33601.8|33460.8|33637.1|33496.1|33593.6|33452.6|648
1625849100000|2021-07-09 16:45:00|33602.2|33461.2|33613.6|33472.6|33619.9|33478.9|33585.5|33444.5|419
1625849400000|2021-07-09 16:50:00|33615.5|33474.5|33620.9|33479.9|33645|33504|33609.3|33468.3|497
1625849700000|2021-07-09 16:55:00|33620.8|33479.8|33599.7|33458.7|33623.9|33482.9|33585.4|33444.4|296
1625850000000|2021-07-09 17:00:00|33600|33459|33565.2|33424.2|33608.6|33467.6|33556|33415|333
1625850300000|2021-07-09 17:05:00|33565.3|33424.3|33543|33402|33601.9|33460.9|33543|33402|335
1625850600000|2021-07-09 17:10:00|33541.9|33400.9|33554.9|33413.9|33575.7|33434.7|33507.8|33366.8|309
1625850900000|2021-07-09 17:15:00|33555|33414|33581.8|33440.8|33597.1|33456.1|33554.9|33413.9|228
1625851200000|2021-07-09 17:20:00|33577.5|33436.5|33602.6|33461.6|33609.3|33468.3|33570.5|33429.5|262
1625851500000|2021-07-09 17:25:00|33603.3|33462.3|33598.6|33457.6|33635.9|33494.9|33571.8|33430.8|324
1625851800000|2021-07-09 17:30:00|33596|33455|33599.2|33458.2|33604.8|33463.8|33572.1|33431.1|277
1625852100000|2021-07-09 17:35:00|33598.5|33457.5|33528.3|33387.3|33602.1|33461.1|33511|33370|467
1625852400000|2021-07-09 17:40:00|33528.4|33387.4|33512.8|33371.8|33559.2|33418.2|33499.6|33358.6|292
1625852700000|2021-07-09 17:45:00|33514.2|33373.2|33542.8|33401.8|33568.7|33427.7|33514.2|33373.2|263
1625853000000|2021-07-09 17:50:00|33543.2|33402.2|33554.9|33413.9|33583.3|33442.3|33543.2|33402.2|403
1625853300000|2021-07-09 17:55:00|33554.4|33413.4|33557.5|33416.5|33580.4|33439.4|33529.1|33388.1|336
1625853600000|2021-07-09 18:00:00|33557.9|33416.9|33509.5|33368.5|33566.7|33425.7|33508.8|33367.8|679
1625853900000|2021-07-09 18:05:00|33509.4|33368.4|33521.4|33380.4|33556.2|33415.2|33508.8|33367.8|498
1625854200000|2021-07-09 18:10:00|33522.5|33381.5|33450.6|33309.6|33522.5|33381.5|33450.6|33309.6|476
1625854500000|2021-07-09 18:15:00|33450.4|33309.4|33483.1|33342.1|33501.3|33360.3|33427.1|33286.1|397
1625854800000|2021-07-09 18:20:00|33484.3|33343.3|33511.8|33370.8|33520.5|33379.5|33470.5|33329.5|267
1625855100000|2021-07-09 18:25:00|33513.9|33372.9|33479.7|33338.7|33524.5|33383.5|33479.7|33338.7|276
1625855400000|2021-07-09 18:30:00|33481.1|33340.1|33521.5|33380.5|33528.3|33387.3|33479.3|33338.3|242
1625855700000|2021-07-09 18:35:00|33522.3|33381.3|33492.1|33351.1|33525.4|33384.4|33481.9|33340.9|286
1625856000000|2021-07-09 18:40:00|33492.5|33351.5|33503.6|33362.6|33518.2|33377.2|33492.5|33351.5|221
1625856300000|2021-07-09 18:45:00|33503.8|33362.8|33434.1|33293.1|33503.8|33362.8|33420.8|33279.8|444
1625856600000|2021-07-09 18:50:00|33432.3|33291.3|33446.1|33305.1|33478.7|33337.7|33432.3|33291.3|336
1625856900000|2021-07-09 18:55:00|33444.6|33303.6|33453.9|33312.9|33466.3|33325.3|33435.5|33294.5|227
1625857200000|2021-07-09 19:00:00|33454|33313|33378.5|33237.5|33454.1|33313.1|33360.9|33219.9|429
1625857500000|2021-07-09 19:05:00|33378.4|33237.4|33421.1|33280.1|33431|33290|33378.4|33237.4|300
1625857800000|2021-07-09 19:10:00|33423.8|33282.8|33454.2|33313.2|33478.5|33337.5|33423.8|33282.8|306
1625858100000|2021-07-09 19:15:00|33454|33313|33543.6|33402.6|33545.7|33404.7|33453.8|33312.8|534
1625858400000|2021-07-09 19:20:00|33544|33403|33502|33361|33544|33403|33477.5|33336.5|350
1625858700000|2021-07-09 19:25:00|33501|33360|33477.3|33336.3|33517.2|33376.2|33471.5|33330.5|410
1625859000000|2021-07-09 19:30:00|33477.7|33336.7|33485.8|33344.8|33491.6|33350.6|33441.6|33300.6|297
1625859300000|2021-07-09 19:35:00|33486.6|33345.6|33428.7|33287.7|33486.6|33345.6|33428.7|33287.7|202
1625859600000|2021-07-09 19:40:00|33429.9|33288.9|33436.1|33295.1|33446.4|33305.4|33404.2|33263.2|337
1625859900000|2021-07-09 19:45:00|33436.4|33295.4|33479.2|33338.2|33479.3|33338.3|33413.1|33272.1|444
1625860200000|2021-07-09 19:50:00|33479.5|33338.5|33508.8|33367.8|33523.3|33382.3|33473.6|33332.6|472
1625860500000|2021-07-09 19:55:00|33509.2|33368.2|33526|33385|33533.8|33392.8|33490.5|33349.5|613
1625860800000|2021-07-09 20:00:00|33525.5|33384.5|33558.5|33417.5|33562.4|33421.4|33522.5|33381.5|624
1625861100000|2021-07-09 20:05:00|33559|33418|33497.7|33356.7|33563.8|33422.8|33488|33347|663
1625861400000|2021-07-09 20:10:00|33496.9|33355.9|33465.2|33324.2|33497.4|33356.4|33457.5|33316.5|522
1625861700000|2021-07-09 20:15:00|33465.3|33324.3|33491.5|33350.5|33499.1|33358.1|33463.7|33322.7|467
1625862000000|2021-07-09 20:20:00|33496.3|33355.3|33523.4|33382.4|33529.4|33388.4|33494.6|33353.6|470
1625862300000|2021-07-09 20:25:00|33523.2|33382.2|33482.9|33341.9|33527.6|33386.6|33460.8|33319.8|436
1625862600000|2021-07-09 20:30:00|33481.8|33340.8|33550.3|33409.3|33550.5|33409.5|33478.7|33337.7|523
1625862900000|2021-07-09 20:35:00|33550.4|33409.4|33586.3|33445.3|33607.8|33466.8|33550.3|33409.3|624
1625863200000|2021-07-09 20:40:00|33586.6|33445.6|33551|33410|33589|33448|33535.4|33394.4|506
1625863500000|2021-07-09 20:45:00|33550.9|33409.9|33574.1|33433.1|33574.7|33433.7|33530.7|33389.7|532
1625863800000|2021-07-09 20:50:00|33574.8|33433.8|33580.1|33439.1|33607.1|33466.1|33562.2|33421.2|509
1625864100000|2021-07-09 20:55:00|33580.2|33439.2|33576.7|33435.7|33593.9|33452.9|33569.9|33428.9|378
1625900400000|2021-07-10 07:00:00|33884.5|33743.5|33803.8|33662.8|33885.1|33744.1|33795|33654|655
1625900700000|2021-07-10 07:05:00|33803.7|33662.7|33784|33643|33809.1|33668.1|33776|33635|594
1625901000000|2021-07-10 07:10:00|33783.6|33642.6|33758.2|33617.2|33790.5|33649.5|33758|33617|562
1625901300000|2021-07-10 07:15:00|33757.4|33616.4|33800.8|33659.8|33800.9|33659.9|33745.3|33604.3|611
1625901600000|2021-07-10 07:20:00|33800.9|33659.9|33704.7|33563.7|33802.8|33661.8|33688|33547|588
1625901900000|2021-07-10 07:25:00|33705.2|33564.2|33780|33639|33796|33655|33704.9|33563.9|675
1625902200000|2021-07-10 07:30:00|33779.9|33638.9|33803.2|33662.2|33812.5|33671.5|33779.1|33638.1|623
1625902500000|2021-07-10 07:35:00|33804.1|33663.1|33776.3|33635.3|33805.4|33664.4|33769.6|33628.6|572
1625902800000|2021-07-10 07:40:00|33776.9|33635.9|33812.4|33671.4|33832.3|33691.3|33776.9|33635.9|644
1625903100000|2021-07-10 07:45:00|33812.5|33671.5|33834.1|33693.1|33849.2|33708.2|33781.5|33640.5|696
1625903400000|2021-07-10 07:50:00|33834|33693|33832.3|33691.3|33850.9|33709.9|33804.7|33663.7|623
1625903700000|2021-07-10 07:55:00|33832.2|33691.2|33836.4|33695.4|33844.5|33703.5|33808.8|33667.8|439
1625904000000|2021-07-10 08:00:00|33835.9|33694.9|33814.4|33673.4|33839.6|33698.6|33793.2|33652.2|559
1625904300000|2021-07-10 08:05:00|33814.2|33673.2|33798.3|33657.3|33825.6|33684.6|33773.9|33632.9|464
1625904600000|2021-07-10 08:10:00|33800.4|33659.4|33851.5|33710.5|33851.5|33710.5|33780.9|33639.9|643
1625904900000|2021-07-10 08:15:00|33851.6|33710.6|33898.4|33757.4|33900.4|33759.4|33836.5|33695.5|705
1625905200000|2021-07-10 08:20:00|33897.3|33756.3|33915.3|33774.3|33957.9|33816.9|33890.2|33749.2|727
1625905500000|2021-07-10 08:25:00|33915.7|33774.7|33903.5|33762.5|33924.8|33783.8|33890.6|33749.6|662
1625905800000|2021-07-10 08:30:00|33903.4|33762.4|33858.4|33717.4|33903.4|33762.4|33850.7|33709.7|591
1625906100000|2021-07-10 08:35:00|33858.2|33717.2|33860.6|33719.6|33887.2|33746.2|33856.9|33715.9|577
1625906400000|2021-07-10 08:40:00|33860.7|33719.7|33862.5|33721.5|33865.7|33724.7|33837.3|33696.3|513
1625906700000|2021-07-10 08:45:00|33862.4|33721.4|33910|33769|33915.3|33774.3|33841.9|33700.9|496
1625907000000|2021-07-10 08:50:00|33910.8|33769.8|33900.7|33759.7|33978.8|33837.8|33900.6|33759.6|768
1625907300000|2021-07-10 08:55:00|33900.4|33759.4|33832.5|33691.5|33903.8|33762.8|33832.5|33691.5|641
1625907600000|2021-07-10 09:00:00|33830.6|33689.6|33830.7|33689.7|33841.7|33700.7|33813.8|33672.8|630
1625907900000|2021-07-10 09:05:00|33830.9|33689.9|33887.7|33746.7|33891.8|33750.8|33830.9|33689.9|615
1625908200000|2021-07-10 09:10:00|33887.8|33746.8|33874.1|33733.1|33902.2|33761.2|33866.7|33725.7|598
1625908500000|2021-07-10 09:15:00|33873.4|33732.4|33848.4|33707.4|33875.6|33734.6|33841.2|33700.2|614
1625908800000|2021-07-10 09:20:00|33848.5|33707.5|33945.8|33804.8|33949.3|33808.3|33848.5|33707.5|704
1625909100000|2021-07-10 09:25:00|33935.8|33794.8|33940.4|33799.4|33958.4|33817.4|33921.3|33780.3|736
1625909400000|2021-07-10 09:30:00|33940.6|33799.6|33923.7|33782.7|33943.6|33802.6|33909.4|33768.4|617
1625909700000|2021-07-10 09:35:00|33924.2|33783.2|33902.2|33761.2|33932.2|33791.2|33886.9|33745.9|485
1625910000000|2021-07-10 09:40:00|33903.1|33762.1|33915.1|33774.1|33932.5|33791.5|33897.7|33756.7|631
1625910300000|2021-07-10 09:45:00|33914.4|33773.4|33857.8|33716.8|33914.4|33773.4|33852.5|33711.5|578
1625910600000|2021-07-10 09:50:00|33858|33717|33847.9|33706.9|33858.7|33717.7|33820.7|33679.7|549
1625910900000|2021-07-10 09:55:00|33848.6|33707.6|33801|33660|33848.6|33707.6|33793.6|33652.6|718
1625911200000|2021-07-10 10:00:00|33801.6|33660.6|33746.3|33605.3|33801.8|33660.8|33742.3|33601.3|557
1625911500000|2021-07-10 10:05:00|33746.4|33605.4|33779|33638|33781.9|33640.9|33735.6|33594.6|588
1625911800000|2021-07-10 10:10:00|33779.2|33638.2|33802.1|33661.1|33802.1|33661.1|33760.3|33619.3|579
1625912100000|2021-07-10 10:15:00|33805.4|33664.4|33829.6|33688.6|33862.8|33721.8|33804.2|33663.2|437
1625912400000|2021-07-10 10:20:00|33829.7|33688.7|33770.7|33629.7|33842.8|33701.8|33765.5|33624.5|526
1625912700000|2021-07-10 10:25:00|33770.3|33629.3|33724.4|33583.4|33789.7|33648.7|33724.4|33583.4|551
1625913000000|2021-07-10 10:30:00|33724.3|33583.3|33733.2|33592.2|33739.4|33598.4|33678.5|33537.5|755
1625913300000|2021-07-10 10:35:00|33732.1|33591.1|33749.4|33608.4|33749.4|33608.4|33694.7|33553.7|640
1625913600000|2021-07-10 10:40:00|33748.3|33607.3|33737.3|33596.3|33772.6|33631.6|33730.6|33589.6|560
1625913900000|2021-07-10 10:45:00|33736.9|33595.9|33736.3|33595.3|33804.8|33663.8|33722.2|33581.2|570
1625914200000|2021-07-10 10:50:00|33735.6|33594.6|33681.7|33540.7|33737.2|33596.2|33675|33534|698
1625914500000|2021-07-10 10:55:00|33681.6|33540.6|33694.8|33553.8|33720.4|33579.4|33674.4|33533.4|493
1625914800000|2021-07-10 11:00:00|33693.6|33552.6|33684.7|33543.7|33754.2|33613.2|33680|33539|576
1625915100000|2021-07-10 11:05:00|33684.9|33543.9|33668.9|33527.9|33686.3|33545.3|33642.1|33501.1|501
1625915400000|2021-07-10 11:10:00|33670.1|33529.1|33707.6|33566.6|33714.1|33573.1|33669.7|33528.7|566
1625915700000|2021-07-10 11:15:00|33713|33572|33709.2|33568.2|33740.1|33599.1|33700.5|33559.5|594
1625916000000|2021-07-10 11:20:00|33708.8|33567.8|33746.7|33605.7|33746.7|33605.7|33698.3|33557.3|542
1625916300000|2021-07-10 11:25:00|33746.3|33605.3|33825.7|33684.7|33828.5|33687.5|33739.7|33598.7|715
1625916600000|2021-07-10 11:30:00|33824.2|33683.2|33888.2|33747.2|33902.2|33761.2|33808.1|33667.1|819
1625916900000|2021-07-10 11:35:00|33889|33748|33946.6|33805.6|33947.1|33806.1|33865.7|33724.7|609
1625917200000|2021-07-10 11:40:00|33946.7|33805.7|33914.2|33773.2|33967.2|33826.2|33913.7|33772.7|544
1625917500000|2021-07-10 11:45:00|33914.1|33773.1|33890.2|33749.2|33952.2|33811.2|33889|33748|631
1625917800000|2021-07-10 11:50:00|33890.9|33749.9|33919.3|33778.3|33921.3|33780.3|33873.3|33732.3|616
1625918100000|2021-07-10 11:55:00|33922.4|33781.4|33866.7|33725.7|33922.8|33781.8|33863.9|33722.9|546
1625918400000|2021-07-10 12:00:00|33865.5|33724.5|33837.6|33696.6|33865.5|33724.5|33818.2|33677.2|603
1625918700000|2021-07-10 12:05:00|33837|33696|33877.5|33736.5|33898.3|33757.3|33823|33682|591
1625919000000|2021-07-10 12:10:00|33877.4|33736.4|33892.2|33751.2|33896.5|33755.5|33858.5|33717.5|614
1625919300000|2021-07-10 12:15:00|33892.4|33751.4|33922.7|33781.7|33927.8|33786.8|33863.3|33722.3|683
1625919600000|2021-07-10 12:20:00|33923.4|33782.4|33909.2|33768.2|33992.3|33851.3|33901.6|33760.6|689
1625919900000|2021-07-10 12:25:00|33909.3|33768.3|33870.8|33729.8|33909.3|33768.3|33861.1|33720.1|599
1625920200000|2021-07-10 12:30:00|33870.2|33729.2|33908.4|33767.4|33911.9|33770.9|33863|33722|660
1625920500000|2021-07-10 12:35:00|33908.5|33767.5|33939.6|33798.6|33942.4|33801.4|33895.5|33754.5|619
1625920800000|2021-07-10 12:40:00|33938.9|33797.9|33906.6|33765.6|33951.9|33810.9|33865.8|33724.8|737
1625921100000|2021-07-10 12:45:00|33902.5|33761.5|33885|33744|33914.4|33773.4|33883.4|33742.4|495
1625921400000|2021-07-10 12:50:00|33885.1|33744.1|33936.3|33795.3|33951.3|33810.3|33882.2|33741.2|621
1625921700000|2021-07-10 12:55:00|33936.9|33795.9|33930.8|33789.8|33941.2|33800.2|33901.8|33760.8|717
1625922000000|2021-07-10 13:00:00|33931.5|33790.5|33927.8|33786.8|33964.5|33823.5|33911.1|33770.1|697
1625922300000|2021-07-10 13:05:00|33927.7|33786.7|33872.9|33731.9|33927.7|33786.7|33872.1|33731.1|585
1625922600000|2021-07-10 13:10:00|33873|33732|33912.7|33771.7|33937.7|33796.7|33867.6|33726.6|710
1625922900000|2021-07-10 13:15:00|33912.4|33771.4|33937.6|33796.6|33946.1|33805.1|33894|33753|625
1625923200000|2021-07-10 13:20:00|33937.8|33796.8|33938.2|33797.2|33948.4|33807.4|33916|33775|576
1625923500000|2021-07-10 13:25:00|33938.5|33797.5|33895|33754|33939.4|33798.4|33878.5|33737.5|622
1625923800000|2021-07-10 13:30:00|33894.9|33753.9|33797.3|33656.3|33894.9|33753.9|33797.3|33656.3|683
1625924100000|2021-07-10 13:35:00|33796|33655|33771.7|33630.7|33807.1|33666.1|33739.4|33598.4|790
1625924400000|2021-07-10 13:40:00|33772.9|33631.9|33802.1|33661.1|33805.6|33664.6|33771.9|33630.9|474
1625924700000|2021-07-10 13:45:00|33802.2|33661.2|33777.2|33636.2|33802.6|33661.6|33756.1|33615.1|553
1625925000000|2021-07-10 13:50:00|33776.7|33635.7|33752|33611|33796.4|33655.4|33725.1|33584.1|711
1625925300000|2021-07-10 13:55:00|33752.1|33611.1|33768.9|33627.9|33771.4|33630.4|33749.2|33608.2|505
1625925600000|2021-07-10 14:00:00|33768.6|33627.6|33828.1|33687.1|33828.1|33687.1|33749|33608|690
1625925900000|2021-07-10 14:05:00|33828.2|33687.2|33810.9|33669.9|33832.5|33691.5|33809.9|33668.9|459
1625926200000|2021-07-10 14:10:00|33811|33670|33727.4|33586.4|33811.2|33670.2|33727.4|33586.4|718
1625926500000|2021-07-10 14:15:00|33727.1|33586.1|33772.7|33631.7|33781.8|33640.8|33724.2|33583.2|696
1625926800000|2021-07-10 14:20:00|33772.8|33631.8|33745.6|33604.6|33784.2|33643.2|33731.6|33590.6|598
1625927100000|2021-07-10 14:25:00|33745.2|33604.2|33766.4|33625.4|33779.1|33638.1|33732.2|33591.2|617
1625927400000|2021-07-10 14:30:00|33769.7|33628.7|33824.3|33683.3|33850.3|33709.3|33766.2|33625.2|771
1625927700000|2021-07-10 14:35:00|33824.4|33683.4|33838.9|33697.9|33869.5|33728.5|33824.1|33683.1|670
1625928000000|2021-07-10 14:40:00|33839|33698|33833.2|33692.2|33855.6|33714.6|33822|33681|507
1625928300000|2021-07-10 14:45:00|33832.8|33691.8|33821|33680|33843.9|33702.9|33810|33669|603
1625928600000|2021-07-10 14:50:00|33821.2|33680.2|33881.8|33740.8|33890.2|33749.2|33819.5|33678.5|655
1625928900000|2021-07-10 14:55:00|33882.4|33741.4|33898.4|33757.4|33917.4|33776.4|33882.4|33741.4|636
1625929200000|2021-07-10 15:00:00|33898.7|33757.7|33873|33732|33925.8|33784.8|33871.2|33730.2|495
1625929500000|2021-07-10 15:05:00|33873.6|33732.6|33880.9|33739.9|33912.7|33771.7|33873.6|33732.6|492
1625929800000|2021-07-10 15:10:00|33881.1|33740.1|33893.6|33752.6|33923.6|33782.6|33880.9|33739.9|545
1625930100000|2021-07-10 15:15:00|33893.7|33752.7|33872.4|33731.4|33910.3|33769.3|33872.1|33731.1|557
1625930400000|2021-07-10 15:20:00|33871.1|33730.1|33910|33769|33916.7|33775.7|33870.3|33729.3|577
1625930700000|2021-07-10 15:25:00|33909.6|33768.6|33956.5|33815.5|33956.7|33815.7|33909|33768|609
1625931000000|2021-07-10 15:30:00|33956|33815|33937.7|33796.7|33990.5|33849.5|33937.2|33796.2|682
1625931300000|2021-07-10 15:35:00|33937.2|33796.2|33932.1|33791.1|33947.4|33806.4|33930.1|33789.1|501
1625931600000|2021-07-10 15:40:00|33932.2|33791.2|33963|33822|33963|33822|33912.9|33771.9|547
1625931900000|2021-07-10 15:45:00|33963.1|33822.1|33908.1|33767.1|33986.8|33845.8|33905.6|33764.6|683
1625932200000|2021-07-10 15:50:00|33908.2|33767.2|33961.4|33820.4|33966.9|33825.9|33906.2|33765.2|650
1625932500000|2021-07-10 15:55:00|33956.7|33815.7|33941|33800|33965.1|33824.1|33939.9|33798.9|582
1625932800000|2021-07-10 16:00:00|33940.6|33799.6|33914.3|33773.3|33956.4|33815.4|33906.7|33765.7|753
1625933100000|2021-07-10 16:05:00|33915.1|33774.1|33899.4|33758.4|33927.9|33786.9|33894.4|33753.4|586
1625933400000|2021-07-10 16:10:00|33899.5|33758.5|33900.7|33759.7|33910.7|33769.7|33890.9|33749.9|503
1625933700000|2021-07-10 16:15:00|33900.2|33759.2|33933.2|33792.2|33950.7|33809.7|33898.9|33757.9|555
1625934000000|2021-07-10 16:20:00|33933.1|33792.1|34064.1|33923.1|34089.4|33948.4|33932.7|33791.7|824
1625934300000|2021-07-10 16:25:00|34065.6|33924.6|34193.9|34052.9|34194.3|34053.3|34060.8|33919.8|904
1625934600000|2021-07-10 16:30:00|34194.1|34053.1|34170.4|34029.4|34242.4|34101.4|34153.4|34012.4|896
1625934900000|2021-07-10 16:35:00|34170.3|34029.3|34169.2|34028.2|34215.7|34074.7|34160.2|34019.2|841
1625935200000|2021-07-10 16:40:00|34169.3|34028.3|34174|34033|34208|34067|34168.8|34027.8|695
1625935500000|2021-07-10 16:45:00|34176.3|34035.3|34160.3|34019.3|34196.4|34055.4|34152.7|34011.7|806
1625935800000|2021-07-10 16:50:00|34160.4|34019.4|34137.4|33996.4|34169.8|34028.8|34136.9|33995.9|805
1625936100000|2021-07-10 16:55:00|34138.1|33997.1|34096.1|33955.1|34140.5|33999.5|34083.2|33942.2|716
1625936400000|2021-07-10 17:00:00|34093.5|33952.5|34033.4|33892.4|34094|33953|34016.8|33875.8|837
1625936700000|2021-07-10 17:05:00|34033.7|33892.7|33968.5|33827.5|34050.5|33909.5|33949.8|33808.8|743
1625937000000|2021-07-10 17:10:00|33968.4|33827.4|33760.2|33619.2|33972.6|33831.6|33727.9|33586.9|1012
1625937300000|2021-07-10 17:15:00|33759.7|33618.7|33688.9|33547.9|33777.8|33636.8|33600.6|33459.6|1016
1625937600000|2021-07-10 17:20:00|33687|33546|33466.5|33325.5|33688.7|33547.7|33424.9|33283.9|1028
1625937900000|2021-07-10 17:25:00|33468.3|33327.3|33511.9|33370.9|33542.2|33401.2|33460.8|33319.8|1024
1625938200000|2021-07-10 17:30:00|33511.7|33370.7|33455.5|33314.5|33542.4|33401.4|33444|33303|990
1625938500000|2021-07-10 17:35:00|33455.6|33314.6|33443.3|33302.3|33459.5|33318.5|33319.6|33178.6|988
1625938800000|2021-07-10 17:40:00|33443.8|33302.8|33480.4|33339.4|33502.1|33361.1|33428.2|33287.2|843
1625939100000|2021-07-10 17:45:00|33478.7|33337.7|33502.9|33361.9|33524.8|33383.8|33474.1|33333.1|741
1625939400000|2021-07-10 17:50:00|33503.8|33362.8|33490.4|33349.4|33510.9|33369.9|33446.3|33305.3|798
1625939700000|2021-07-10 17:55:00|33489.7|33348.7|33481.5|33340.5|33509.5|33368.5|33478.3|33337.3|682
1625940000000|2021-07-10 18:00:00|33481.3|33340.3|33518.2|33377.2|33518.2|33377.2|33427.8|33286.8|621
1625940300000|2021-07-10 18:05:00|33516.8|33375.8|33460.8|33319.8|33518|33377|33457.6|33316.6|709
1625940600000|2021-07-10 18:10:00|33461.3|33320.3|33477.4|33336.4|33490.9|33349.9|33442.9|33301.9|734
1625940900000|2021-07-10 18:15:00|33477.8|33336.8|33510.3|33369.3|33511.8|33370.8|33464.6|33323.6|769
1625941200000|2021-07-10 18:20:00|33510.5|33369.5|33502.8|33361.8|33516.3|33375.3|33484.6|33343.6|769
1625941500000|2021-07-10 18:25:00|33502.3|33361.3|33494.9|33353.9|33502.3|33361.3|33472.7|33331.7|557
1625941800000|2021-07-10 18:30:00|33494.6|33353.6|33500.7|33359.7|33502.8|33361.8|33468|33327|520
1625942100000|2021-07-10 18:35:00|33495.5|33354.5|33510.5|33369.5|33533|33392|33479.9|33338.9|541
1625942400000|2021-07-10 18:40:00|33510.4|33369.4|33479.4|33338.4|33522.8|33381.8|33473.2|33332.2|531
1625942700000|2021-07-10 18:45:00|33478.3|33337.3|33497|33356|33509.3|33368.3|33478.2|33337.2|601
1625943000000|2021-07-10 18:50:00|33492.2|33351.2|33497.8|33356.8|33510.8|33369.8|33491.7|33350.7|415
1625943300000|2021-07-10 18:55:00|33497.9|33356.9|33540.9|33399.9|33540.9|33399.9|33494.8|33353.8|398
1625943600000|2021-07-10 19:00:00|33541.3|33400.3|33599.9|33458.9|33606|33465|33526.3|33385.3|615
1625943900000|2021-07-10 19:05:00|33600.3|33459.3|33592.5|33451.5|33638.8|33497.8|33585.5|33444.5|773
1625944200000|2021-07-10 19:10:00|33592.8|33451.8|33570.3|33429.3|33610.7|33469.7|33565.4|33424.4|562
1625944500000|2021-07-10 19:15:00|33571.4|33430.4|33567.7|33426.7|33597.4|33456.4|33562.6|33421.6|512
1625944800000|2021-07-10 19:20:00|33567.5|33426.5|33559.9|33418.9|33577.9|33436.9|33543.5|33402.5|586
1625945100000|2021-07-10 19:25:00|33559.8|33418.8|33532.6|33391.6|33569.5|33428.5|33530.8|33389.8|493
1625945400000|2021-07-10 19:30:00|33532.4|33391.4|33426.9|33285.9|33537.7|33396.7|33416.8|33275.8|654
1625945700000|2021-07-10 19:35:00|33426.8|33285.8|33507.7|33366.7|33512.3|33371.3|33425.2|33284.2|643
1625946000000|2021-07-10 19:40:00|33507.4|33366.4|33467.8|33326.8|33507.4|33366.4|33454.7|33313.7|454
1625946300000|2021-07-10 19:45:00|33467.6|33326.6|33461.1|33320.1|33511.3|33370.3|33454.8|33313.8|580
1625946600000|2021-07-10 19:50:00|33461.2|33320.2|33507.2|33366.2|33510.3|33369.3|33457|33316|536
1625946900000|2021-07-10 19:55:00|33506.3|33365.3|33486.5|33345.5|33525.4|33384.4|33478.2|33337.2|302
1625947200000|2021-07-10 20:00:00|33487.1|33346.1|33459.2|33318.2|33487.8|33346.8|33440.9|33299.9|677
1625947500000|2021-07-10 20:05:00|33459.3|33318.3|33326.3|33185.3|33470.2|33329.2|33315.6|33174.6|711
1625947800000|2021-07-10 20:10:00|33330.3|33189.3|33213.5|33072.5|33330.5|33189.5|33117.3|32976.3|929
1625948100000|2021-07-10 20:15:00|33213.4|33072.4|33307.4|33166.4|33309.8|33168.8|33157|33016|841
1625948400000|2021-07-10 20:20:00|33307.3|33166.3|33378.9|33237.9|33411.2|33270.2|33301.7|33160.7|784
1625948700000|2021-07-10 20:25:00|33375.4|33234.4|33367.7|33226.7|33381.4|33240.4|33304|33163|773
1625949000000|2021-07-10 20:30:00|33365.6|33224.6|33371|33230|33415.8|33274.8|33360.7|33219.7|691
1625949300000|2021-07-10 20:35:00|33369.7|33228.7|33384.1|33243.1|33416.2|33275.2|33366|33225|691
1625949600000|2021-07-10 20:40:00|33384|33243|33358.1|33217.1|33386.2|33245.2|33352.3|33211.3|618
1625949900000|2021-07-10 20:45:00|33358|33217|33374.7|33233.7|33392.5|33251.5|33352.9|33211.9|720
1625950200000|2021-07-10 20:50:00|33374.6|33233.6|33391.4|33250.4|33417.1|33276.1|33373.6|33232.6|685
1625950500000|2021-07-10 20:55:00|33391.6|33250.6|33397.4|33256.4|33400.8|33259.8|33371.9|33230.9|670
1625950800000|2021-07-10 21:00:00|33397.3|33256.3|33372.8|33231.8|33404.4|33263.4|33371.5|33230.5|543
1625951100000|2021-07-10 21:05:00|33373.2|33232.2|33369.9|33228.9|33377|33236|33353.3|33212.3|374
1625951400000|2021-07-10 21:10:00|33369|33228|33371.6|33230.6|33379.8|33238.8|33365.7|33224.7|286
1625951700000|2021-07-10 21:15:00|33372.2|33231.2|33467|33326|33468.1|33327.1|33372.2|33231.2|544
1625952000000|2021-07-10 21:20:00|33467.7|33326.7|33470.2|33329.2|33507.5|33366.5|33448.1|33307.1|671
1625952300000|2021-07-10 21:25:00|33470.3|33329.3|33445.9|33304.9|33481.7|33340.7|33445.7|33304.7|505
1625952600000|2021-07-10 21:30:00|33442.8|33301.8|33454|33313|33473.7|33332.7|33440.7|33299.7|489
1625952900000|2021-07-10 21:35:00|33453.3|33312.3|33425.9|33284.9|33453.6|33312.6|33425.6|33284.6|373
1625953200000|2021-07-10 21:40:00|33426.4|33285.4|33437.6|33296.6|33445.8|33304.8|33413.5|33272.5|581
1625953500000|2021-07-10 21:45:00|33436.8|33295.8|33494.4|33353.4|33496.8|33355.8|33436|33295|642
1625953800000|2021-07-10 21:50:00|33494.5|33353.5|33493.5|33352.5|33506.9|33365.9|33487.9|33346.9|678
1625954100000|2021-07-10 21:55:00|33493|33352|33499.3|33358.3|33507|33366|33486.3|33345.3|512
1625954400000|2021-07-10 22:00:00|33500.1|33359.1|33506.2|33365.2|33552.4|33411.4|33497.9|33356.9|768
1625954700000|2021-07-10 22:05:00|33505.7|33364.7|33531|33390|33550|33409|33496.9|33355.9|735
1625955000000|2021-07-10 22:10:00|33530.8|33389.8|33601.5|33460.5|33612.4|33471.4|33530.5|33389.5|806
1625955300000|2021-07-10 22:15:00|33601.9|33460.9|33615.3|33474.3|33655.4|33514.4|33555.5|33414.5|732
1625955600000|2021-07-10 22:20:00|33614.4|33473.4|33583|33442|33615.6|33474.6|33573.1|33432.1|655
1625955900000|2021-07-10 22:25:00|33582.3|33441.3|33560.4|33419.4|33596.8|33455.8|33555.5|33414.5|661
1625956200000|2021-07-10 22:30:00|33562.1|33421.1|33574.6|33433.6|33591.8|33450.8|33560.3|33419.3|601
1625956500000|2021-07-10 22:35:00|33574.9|33433.9|33627.2|33486.2|33630|33489|33574.8|33433.8|556
1625956800000|2021-07-10 22:40:00|33626.8|33485.8|33598.1|33457.1|33632.7|33491.7|33596.5|33455.5|669
1625957100000|2021-07-10 22:45:00|33598.7|33457.7|33617.4|33476.4|33621.9|33480.9|33598|33457|425
1625957400000|2021-07-10 22:50:00|33617.6|33476.6|33630.1|33489.1|33661.7|33520.7|33617.4|33476.4|692
1625957700000|2021-07-10 22:55:00|33630.4|33489.4|33718.3|33577.3|33746.3|33605.3|33630.1|33489.1|812
1625958000000|2021-07-10 23:00:00|33719.6|33578.6|33673.8|33532.8|33733.4|33592.4|33666.6|33525.6|570
1625958300000|2021-07-10 23:05:00|33674.3|33533.3|33706.4|33565.4|33710.5|33569.5|33674|33533|591
1625958600000|2021-07-10 23:10:00|33704.9|33563.9|33743.8|33602.8|33754.7|33613.7|33703.1|33562.1|803
1625958900000|2021-07-10 23:15:00|33744.1|33603.1|33703.5|33562.5|33744.1|33603.1|33701.2|33560.2|659
1625959200000|2021-07-10 23:20:00|33704.1|33563.1|33680.8|33539.8|33727.8|33586.8|33678.6|33537.6|573
1625959500000|2021-07-10 23:25:00|33680.7|33539.7|33688|33547|33705|33564|33680.7|33539.7|636
1625959800000|2021-07-10 23:30:00|33687.8|33546.8|33696.8|33555.8|33704.5|33563.5|33681.2|33540.2|472
1625960100000|2021-07-10 23:35:00|33696.7|33555.7|33704.8|33563.8|33714.6|33573.6|33696.7|33555.7|499
1625960400000|2021-07-10 23:40:00|33705.3|33564.3|33705.9|33564.9|33732.5|33591.5|33700.4|33559.4|399
1625960700000|2021-07-10 23:45:00|33706.3|33565.3|33704|33563|33729.8|33588.8|33702.9|33561.9|465
1625961000000|2021-07-10 23:50:00|33700.9|33559.9|33594.1|33453.1|33712.5|33571.5|33582|33441|600
1625961300000|2021-07-10 23:55:00|33593.7|33452.7|33585.7|33444.7|33602.2|33461.2|33574.6|33433.6|508
1625961600000|2021-07-11 00:00:00|33585.5|33444.5|33582.4|33441.4|33629.3|33488.3|33580.9|33439.9|652
1625961900000|2021-07-11 00:05:00|33582.5|33441.5|33625|33484|33625.2|33484.2|33536.2|33395.2|673
1625962200000|2021-07-11 00:10:00|33624.8|33483.8|33781.1|33640.1|33818.1|33677.1|33624.8|33483.8|896
1625962500000|2021-07-11 00:15:00|33781.2|33640.2|33820.1|33679.1|33871.4|33730.4|33779.3|33638.3|794
1625962800000|2021-07-11 00:20:00|33819.9|33678.9|33710.3|33569.3|33825.9|33684.9|33696.1|33555.1|681
1625963100000|2021-07-11 00:25:00|33706.6|33565.6|33675.8|33534.8|33706.6|33565.6|33650.6|33509.6|615
1625963400000|2021-07-11 00:30:00|33675.1|33534.1|33654.6|33513.6|33675.6|33534.6|33646.4|33505.4|461
1625963700000|2021-07-11 00:35:00|33655|33514|33699|33558|33709.1|33568.1|33654.9|33513.9|448
1625964000000|2021-07-11 00:40:00|33700|33559|33679|33538|33701.4|33560.4|33669.9|33528.9|476
1625964300000|2021-07-11 00:45:00|33678.9|33537.9|33797.6|33656.6|33810.9|33669.9|33678.9|33537.9|712
1625964600000|2021-07-11 00:50:00|33796.7|33655.7|33794.5|33653.5|33823.8|33682.8|33775.1|33634.1|683
1625964900000|2021-07-11 00:55:00|33794.4|33653.4|33791.4|33650.4|33810.4|33669.4|33781.8|33640.8|485
1625965200000|2021-07-11 01:00:00|33791.3|33650.3|33762.5|33621.5|33807.8|33666.8|33748.7|33607.7|566
1625965500000|2021-07-11 01:05:00|33763.1|33622.1|33739.9|33598.9|33764|33623|33730.1|33589.1|511
1625965800000|2021-07-11 01:10:00|33739.7|33598.7|33752.7|33611.7|33766.1|33625.1|33719|33578|514
1625966100000|2021-07-11 01:15:00|33753.1|33612.1|33717.7|33576.7|33762.2|33621.2|33714.4|33573.4|449
1625966400000|2021-07-11 01:20:00|33717.8|33576.8|33748.2|33607.2|33782.5|33641.5|33717.7|33576.7|587
1625966700000|2021-07-11 01:25:00|33747.7|33606.7|33777.2|33636.2|33780.2|33639.2|33747.3|33606.3|522
1625967000000|2021-07-11 01:30:00|33777|33636|33762.1|33621.1|33787.5|33646.5|33743.8|33602.8|718
1625967300000|2021-07-11 01:35:00|33763.2|33622.2|33802.1|33661.1|33824.5|33683.5|33763.2|33622.2|618
1625967600000|2021-07-11 01:40:00|33803|33662|33689|33548|33842.4|33701.4|33678.3|33537.3|690
1625967900000|2021-07-11 01:45:00|33689.2|33548.2|33668.9|33527.9|33724.5|33583.5|33649.8|33508.8|650
1625968200000|2021-07-11 01:50:00|33668.4|33527.4|33689.1|33548.1|33708.6|33567.6|33667.8|33526.8|606
1625968500000|2021-07-11 01:55:00|33688.4|33547.4|33692|33551|33730.4|33589.4|33688.3|33547.3|625
1625968800000|2021-07-11 02:00:00|33691.8|33550.8|33709.9|33568.9|33736.4|33595.4|33691.8|33550.8|566
1625969100000|2021-07-11 02:05:00|33710|33569|33706.8|33565.8|33724.7|33583.7|33696|33555|694
1625969400000|2021-07-11 02:10:00|33706.2|33565.2|33710.5|33569.5|33739|33598|33695.1|33554.1|408
1625969700000|2021-07-11 02:15:00|33709.8|33568.8|33669.5|33528.5|33709.8|33568.8|33668.7|33527.7|560
1625970000000|2021-07-11 02:20:00|33669.8|33528.8|33621.6|33480.6|33684.3|33543.3|33619.9|33478.9|558
1625970300000|2021-07-11 02:25:00|33621.7|33480.7|33652.1|33511.1|33655.1|33514.1|33611.3|33470.3|571
1625970600000|2021-07-11 02:30:00|33652|33511|33652.5|33511.5|33668.3|33527.3|33630.9|33489.9|560
1625970900000|2021-07-11 02:35:00|33653.3|33512.3|33685.7|33544.7|33697.8|33556.8|33650.5|33509.5|503
1625971200000|2021-07-11 02:40:00|33685.5|33544.5|33690.4|33549.4|33709.2|33568.2|33672.4|33531.4|467
1625971500000|2021-07-11 02:45:00|33692|33551|33706.5|33565.5|33712.6|33571.6|33691.1|33550.1|355
1625971800000|2021-07-11 02:50:00|33706.4|33565.4|33698.7|33557.7|33711.9|33570.9|33692.1|33551.1|346
1625972100000|2021-07-11 02:55:00|33698.4|33557.4|33593.9|33452.9|33699.6|33558.6|33590.5|33449.5|554
1625972400000|2021-07-11 03:00:00|33593.6|33452.6|33615.6|33474.6|33641.9|33500.9|33581.2|33440.2|836
1625972700000|2021-07-11 03:05:00|33616.3|33475.3|33555.5|33414.5|33617|33476|33552|33411|596
1625973000000|2021-07-11 03:10:00|33556.2|33415.2|33583.1|33442.1|33599.9|33458.9|33554.5|33413.5|681
1625973300000|2021-07-11 03:15:00|33583.3|33442.3|33608.8|33467.8|33608.8|33467.8|33578.3|33437.3|633
1625973600000|2021-07-11 03:20:00|33607.6|33466.6|33610.2|33469.2|33610.6|33469.6|33584.2|33443.2|640
1625973900000|2021-07-11 03:25:00|33610.8|33469.8|33562|33421|33615|33474|33529|33388|562
1625974200000|2021-07-11 03:30:00|33562.4|33421.4|33581.5|33440.5|33605.5|33464.5|33562.2|33421.2|768
1625974500000|2021-07-11 03:35:00|33582.4|33441.4|33564.4|33423.4|33582.4|33441.4|33559.7|33418.7|611
1625974800000|2021-07-11 03:40:00|33564.1|33423.1|33535.2|33394.2|33565.5|33424.5|33525.4|33384.4|628
1625975100000|2021-07-11 03:45:00|33541.8|33400.8|33560.4|33419.4|33560.8|33419.8|33510.1|33369.1|715
1625975400000|2021-07-11 03:50:00|33561.1|33420.1|33534.9|33393.9|33563.8|33422.8|33519.7|33378.7|751
1625975700000|2021-07-11 03:55:00|33533.5|33392.5|33524.2|33383.2|33535|33394|33478|33337|774
1625976000000|2021-07-11 04:00:00|33523.8|33382.8|33502.7|33361.7|33555.8|33414.8|33486.6|33345.6|854
1625976300000|2021-07-11 04:05:00|33503.3|33362.3|33449.8|33308.8|33504.5|33363.5|33444.4|33303.4|729
1625976600000|2021-07-11 04:10:00|33449.7|33308.7|33445|33304|33449.8|33308.8|33419.5|33278.5|593
1625976900000|2021-07-11 04:15:00|33445.2|33304.2|33478.9|33337.9|33483.9|33342.9|33426.7|33285.7|750
1625977200000|2021-07-11 04:20:00|33480.4|33339.4|33432.2|33291.2|33484.1|33343.1|33425.3|33284.3|596
1625977500000|2021-07-11 04:25:00|33432.5|33291.5|33419|33278|33460.6|33319.6|33399.6|33258.6|602
1625977800000|2021-07-11 04:30:00|33421.9|33280.9|33481.4|33340.4|33483.9|33342.9|33402.4|33261.4|771
1625978100000|2021-07-11 04:35:00|33481.5|33340.5|33464|33323|33482.4|33341.4|33435.5|33294.5|690
1625978400000|2021-07-11 04:40:00|33465.1|33324.1|33511.6|33370.6|33517.9|33376.9|33452.2|33311.2|764
1625978700000|2021-07-11 04:45:00|33511.8|33370.8|33522.5|33381.5|33522.5|33381.5|33466.5|33325.5|676
1625979000000|2021-07-11 04:50:00|33523.1|33382.1|33587.2|33446.2|33612.5|33471.5|33522.9|33381.9|832
1625979300000|2021-07-11 04:55:00|33587.1|33446.1|33539.9|33398.9|33587.6|33446.6|33534|33393|577
1625979600000|2021-07-11 05:00:00|33540.3|33399.3|33517.6|33376.6|33568.2|33427.2|33517.6|33376.6|637
1625979900000|2021-07-11 05:05:00|33515.5|33374.5|33563.9|33422.9|33563.9|33422.9|33503.8|33362.8|652
1625980200000|2021-07-11 05:10:00|33564.3|33423.3|33608.3|33467.3|33612.1|33471.1|33563.3|33422.3|758
1625980500000|2021-07-11 05:15:00|33609.6|33468.6|33593.3|33452.3|33659.3|33518.3|33592.4|33451.4|790
1625980800000|2021-07-11 05:20:00|33593.2|33452.2|33588.9|33447.9|33603|33462|33575.9|33434.9|700
1625981100000|2021-07-11 05:25:00|33589.2|33448.2|33615.5|33474.5|33628.3|33487.3|33588.6|33447.6|766
1625981400000|2021-07-11 05:30:00|33615.1|33474.1|33651.1|33510.1|33664.6|33523.6|33615.1|33474.1|807
1625981700000|2021-07-11 05:35:00|33651.5|33510.5|33671.5|33530.5|33695.1|33554.1|33635|33494|786
1625982000000|2021-07-11 05:40:00|33672|33531|33677.1|33536.1|33704.3|33563.3|33661.6|33520.6|700
1625982300000|2021-07-11 05:45:00|33677.2|33536.2|33661.9|33520.9|33690|33549|33661.9|33520.9|487
1625982600000|2021-07-11 05:50:00|33664|33523|33655.4|33514.4|33666.4|33525.4|33647.4|33506.4|383
1625982900000|2021-07-11 05:55:00|33654.8|33513.8|33663|33522|33683.3|33542.3|33651.2|33510.2|450
1625983200000|2021-07-11 06:00:00|33663.4|33522.4|33701.1|33560.1|33705.4|33564.4|33663.4|33522.4|569
1625983500000|2021-07-11 06:05:00|33701|33560|33707.9|33566.9|33715.5|33574.5|33695.3|33554.3|403
1625983800000|2021-07-11 06:10:00|33708|33567|33683.3|33542.3|33713.5|33572.5|33676.7|33535.7|569
1625984100000|2021-07-11 06:15:00|33683.1|33542.1|33633.8|33492.8|33697|33556|33625.5|33484.5|731
1625984400000|2021-07-11 06:20:00|33633.7|33492.7|33603.3|33462.3|33643.7|33502.7|33599.4|33458.4|660
1625984700000|2021-07-11 06:25:00|33603.9|33462.9|33617.2|33476.2|33629.9|33488.9|33567.8|33426.8|634
1625985000000|2021-07-11 06:30:00|33617.4|33476.4|33569.4|33428.4|33647.6|33506.6|33568|33427|709
1625985300000|2021-07-11 06:35:00|33568.8|33427.8|33578.9|33437.9|33598|33457|33549.2|33408.2|718
1625985600000|2021-07-11 06:40:00|33579.1|33438.1|33581.8|33440.8|33595.8|33454.8|33568.2|33427.2|489
1625985900000|2021-07-11 06:45:00|33581.3|33440.3|33537.7|33396.7|33584|33443|33523.8|33382.8|654
1625986200000|2021-07-11 06:50:00|33538|33397|33516.4|33375.4|33542.8|33401.8|33516.3|33375.3|464
1625986500000|2021-07-11 06:55:00|33516.7|33375.7|33537.4|33396.4|33554.4|33413.4|33504.6|33363.6|556
1625986800000|2021-07-11 07:00:00|33539.3|33398.3|33571.3|33430.3|33572.4|33431.4|33511.8|33370.8|574
1625987100000|2021-07-11 07:05:00|33570.5|33429.5|33560.3|33419.3|33601.9|33460.9|33559.8|33418.8|577
1625987400000|2021-07-11 07:10:00|33560.1|33419.1|33473.4|33332.4|33560.1|33419.1|33472.8|33331.8|481
1625987700000|2021-07-11 07:15:00|33473.2|33332.2|33488.2|33347.2|33498|33357|33455.1|33314.1|627
1625988000000|2021-07-11 07:20:00|33488|33347|33508|33367|33532.1|33391.1|33487.8|33346.8|409
1625988300000|2021-07-11 07:25:00|33508.9|33367.9|33535.7|33394.7|33537.8|33396.8|33490.7|33349.7|436
1625988600000|2021-07-11 07:30:00|33536|33395|33545.6|33404.6|33546.6|33405.6|33494.2|33353.2|427
1625988900000|2021-07-11 07:35:00|33545.8|33404.8|33571.2|33430.2|33571.5|33430.5|33533.8|33392.8|585
1625989200000|2021-07-11 07:40:00|33571.7|33430.7|33598.9|33457.9|33599.2|33458.2|33558.9|33417.9|524
1625989500000|2021-07-11 07:45:00|33598.8|33457.8|33585.3|33444.3|33609.3|33468.3|33572.5|33431.5|566
1625989800000|2021-07-11 07:50:00|33585.2|33444.2|33559.4|33418.4|33622.6|33481.6|33559.4|33418.4|562
1625990100000|2021-07-11 07:55:00|33559.1|33418.1|33576.4|33435.4|33578.3|33437.3|33556.5|33415.5|505
1625990400000|2021-07-11 08:00:00|33576.3|33435.3|33529.3|33388.3|33588.6|33447.6|33526.5|33385.5|689
1625990700000|2021-07-11 08:05:00|33529.1|33388.1|33518.1|33377.1|33550.1|33409.1|33509.2|33368.2|597
1625991000000|2021-07-11 08:10:00|33518.4|33377.4|33560.1|33419.1|33569.2|33428.2|33513.2|33372.2|481
1625991300000|2021-07-11 08:15:00|33562.8|33421.8|33607.3|33466.3|33608|33467|33558.2|33417.2|484
1625991600000|2021-07-11 08:20:00|33605|33464|33669.4|33528.4|33670.2|33529.2|33591.7|33450.7|633
1625991900000|2021-07-11 08:25:00|33670|33529|33756.1|33615.1|33794.7|33653.7|33658.1|33517.1|871
1625992200000|2021-07-11 08:30:00|33756.2|33615.2|33690|33549|33779.8|33638.8|33679.7|33538.7|864
1625992500000|2021-07-11 08:35:00|33690.5|33549.5|33743.1|33602.1|33768.1|33627.1|33652.2|33511.2|855
1625992800000|2021-07-11 08:40:00|33741.3|33600.3|33791.2|33650.2|33800.9|33659.9|33739.7|33598.7|812
1625993100000|2021-07-11 08:45:00|33790.7|33649.7|33783.1|33642.1|33803.3|33662.3|33750.6|33609.6|741
1625993400000|2021-07-11 08:50:00|33782.9|33641.9|33755.2|33614.2|33788.6|33647.6|33740.6|33599.6|690
1625993700000|2021-07-11 08:55:00|33754.5|33613.5|33766.3|33625.3|33769|33628|33735.2|33594.2|760
1625994000000|2021-07-11 09:00:00|33765.9|33624.9|33757.6|33616.6|33804|33663|33749.6|33608.6|698
1625994300000|2021-07-11 09:05:00|33757.9|33616.9|33696.7|33555.7|33770.3|33629.3|33686.8|33545.8|583
1625994600000|2021-07-11 09:10:00|33696.4|33555.4|33699|33558|33729.6|33588.6|33696.4|33555.4|626
1625994900000|2021-07-11 09:15:00|33698.4|33557.4|33730.5|33589.5|33754.6|33613.6|33698.4|33557.4|461
1625995200000|2021-07-11 09:20:00|33730.6|33589.6|33914.6|33773.6|33916.5|33775.5|33717.3|33576.3|645
1625995500000|2021-07-11 09:25:00|33913.5|33772.5|33858.1|33717.1|33919.8|33778.8|33855.1|33714.1|770
1625995800000|2021-07-11 09:30:00|33857.6|33716.6|33822.3|33681.3|33857.7|33716.7|33816|33675|565
1625996100000|2021-07-11 09:35:00|33822.1|33681.1|33851|33710|33865.2|33724.2|33821.9|33680.9|613
1625996400000|2021-07-11 09:40:00|33847.7|33706.7|33829.9|33688.9|33880.8|33739.8|33828.9|33687.9|542
1625996700000|2021-07-11 09:45:00|33830.5|33689.5|33797.3|33656.3|33832.9|33691.9|33776.6|33635.6|457
1625997000000|2021-07-11 09:50:00|33798.5|33657.5|33779.6|33638.6|33800.1|33659.1|33774.9|33633.9|372
1625997300000|2021-07-11 09:55:00|33779.5|33638.5|33770.1|33629.1|33797.8|33656.8|33769.6|33628.6|425
1625997600000|2021-07-11 10:00:00|33771.2|33630.2|33787.8|33646.8|33790.2|33649.2|33771.2|33630.2|333
1625997900000|2021-07-11 10:05:00|33786.5|33645.5|33808.6|33667.6|33811.8|33670.8|33780.4|33639.4|308
1625998200000|2021-07-11 10:10:00|33808.5|33667.5|33865.9|33724.9|33869.2|33728.2|33806.8|33665.8|653
1625998500000|2021-07-11 10:15:00|33866.3|33725.3|33881.1|33740.1|33904.7|33763.7|33866.3|33725.3|616
1625998800000|2021-07-11 10:20:00|33880.9|33739.9|33810.4|33669.4|33881.6|33740.6|33808.6|33667.6|545
1625999100000|2021-07-11 10:25:00|33810.2|33669.2|33795.7|33654.7|33811|33670|33789.2|33648.2|443
1625999400000|2021-07-11 10:30:00|33795.8|33654.8|33727.1|33586.1|33817.2|33676.2|33717.8|33576.8|614
1625999700000|2021-07-11 10:35:00|33727.2|33586.2|33754.5|33613.5|33758.5|33617.5|33713.7|33572.7|496
1626000000000|2021-07-11 10:40:00|33754.6|33613.6|33763.5|33622.5|33772|33631|33742.7|33601.7|534
1626000300000|2021-07-11 10:45:00|33764|33623|33769.8|33628.8|33788.8|33647.8|33761.5|33620.5|739
1626000600000|2021-07-11 10:50:00|33770.3|33629.3|33808.4|33667.4|33811.3|33670.3|33770.3|33629.3|593
1626000900000|2021-07-11 10:55:00|33809.4|33668.4|33828.5|33687.5|33853.7|33712.7|33804.9|33663.9|778
1626001200000|2021-07-11 11:00:00|33828|33687|33782.2|33641.2|33856.6|33715.6|33781.8|33640.8|794
1626001500000|2021-07-11 11:05:00|33782.3|33641.3|33800.4|33659.4|33820.6|33679.6|33782.2|33641.2|696
1626001800000|2021-07-11 11:10:00|33800.7|33659.7|33791.9|33650.9|33800.8|33659.8|33771.4|33630.4|469
1626002100000|2021-07-11 11:15:00|33791.5|33650.5|33813.8|33672.8|33822.9|33681.9|33791.5|33650.5|510
1626002400000|2021-07-11 11:20:00|33813.9|33672.9|33866.3|33725.3|33867.3|33726.3|33813.8|33672.8|622
1626002700000|2021-07-11 11:25:00|33866|33725|33861.6|33720.6|33894.2|33753.2|33861.4|33720.4|612
1626003000000|2021-07-11 11:30:00|33861.5|33720.5|33835.2|33694.2|33883.9|33742.9|33830|33689|620
1626003300000|2021-07-11 11:35:00|33834.1|33693.1|33822.1|33681.1|33870.2|33729.2|33819.9|33678.9|572
1626003600000|2021-07-11 11:40:00|33822.5|33681.5|33813.2|33672.2|33840.3|33699.3|33806.6|33665.6|618
1626003900000|2021-07-11 11:45:00|33813|33672|33815.3|33674.3|33827.4|33686.4|33796.5|33655.5|667
1626004200000|2021-07-11 11:50:00|33814.8|33673.8|33851.9|33710.9|33854.6|33713.6|33813.7|33672.7|709
1626004500000|2021-07-11 11:55:00|33852|33711|33884.1|33743.1|33888.4|33747.4|33851.1|33710.1|709
1626004800000|2021-07-11 12:00:00|33884.2|33743.2|33838.7|33697.7|33943.8|33802.8|33831.9|33690.9|967
1626005100000|2021-07-11 12:05:00|33838.3|33697.3|33818.7|33677.7|33851.4|33710.4|33810.8|33669.8|756
1626005400000|2021-07-11 12:10:00|33819.2|33678.2|33813.5|33672.5|33830.5|33689.5|33813.3|33672.3|402
1626005700000|2021-07-11 12:15:00|33813|33672|33810.9|33669.9|33833.8|33692.8|33807|33666|332
1626006000000|2021-07-11 12:20:00|33811|33670|33756.2|33615.2|33811|33670|33745.7|33604.7|576
1626006300000|2021-07-11 12:25:00|33756.3|33615.3|33786.5|33645.5|33788.4|33647.4|33756.3|33615.3|441
1626006600000|2021-07-11 12:30:00|33786.7|33645.7|33825.4|33684.4|33829.8|33688.8|33786.7|33645.7|525
1626006900000|2021-07-11 12:35:00|33825.2|33684.2|33854.3|33713.3|33866.9|33725.9|33798.1|33657.1|550
1626007200000|2021-07-11 12:40:00|33854.7|33713.7|33839.1|33698.1|33869.6|33728.6|33839.1|33698.1|685
1626007500000|2021-07-11 12:45:00|33839.3|33698.3|33812.8|33671.8|33844.7|33703.7|33805.3|33664.3|456
1626007800000|2021-07-11 12:50:00|33812.5|33671.5|33805.8|33664.8|33820.6|33679.6|33798.4|33657.4|527
1626008100000|2021-07-11 12:55:00|33806|33665|33816.7|33675.7|33829.6|33688.6|33800.7|33659.7|590
1626008400000|2021-07-11 13:00:00|33817.2|33676.2|33777.9|33636.9|33822.3|33681.3|33773|33632|540
1626008700000|2021-07-11 13:05:00|33777.6|33636.6|33791.5|33650.5|33797.5|33656.5|33757|33616|517
1626009000000|2021-07-11 13:10:00|33790.6|33649.6|33792|33651|33792.4|33651.4|33762.5|33621.5|494
1626009300000|2021-07-11 13:15:00|33791.8|33650.8|33780.6|33639.6|33791.8|33650.8|33735.9|33594.9|710
1626009600000|2021-07-11 13:20:00|33780.7|33639.7|33826.3|33685.3|33830.1|33689.1|33757.8|33616.8|595
1626009900000|2021-07-11 13:25:00|33826.4|33685.4|33844.3|33703.3|33872.8|33731.8|33818.9|33677.9|675
1626010200000|2021-07-11 13:30:00|33845|33704|33874.3|33733.3|33902|33761|33845|33704|645
1626010500000|2021-07-11 13:35:00|33873.3|33732.3|33897.4|33756.4|33910.5|33769.5|33872.2|33731.2|839
1626010800000|2021-07-11 13:40:00|33897.2|33756.2|33917.5|33776.5|33924|33783|33893.9|33752.9|641
1626011100000|2021-07-11 13:45:00|33917.4|33776.4|33872.9|33731.9|33918.2|33777.2|33854.9|33713.9|694
1626011400000|2021-07-11 13:50:00|33872.6|33731.6|33919.5|33778.5|33933|33792|33872.6|33731.6|771
1626011700000|2021-07-11 13:55:00|33919.7|33778.7|33990.8|33849.8|34000|33859|33917.7|33776.7|882
1626012000000|2021-07-11 14:00:00|33990.7|33849.7|34003.8|33862.8|34063.8|33922.8|33990.7|33849.7|855
1626012300000|2021-07-11 14:05:00|34003.6|33862.6|33940.4|33799.4|34016|33875|33932.7|33791.7|744
1626012600000|2021-07-11 14:10:00|33939.7|33798.7|33949.5|33808.5|33972|33831|33920.1|33779.1|647
1626012900000|2021-07-11 14:15:00|33949.9|33808.9|33893.9|33752.9|33967.1|33826.1|33890.6|33749.6|805
1626013200000|2021-07-11 14:20:00|33894.1|33753.1|33922.5|33781.5|33927.6|33786.6|33890|33749|754
1626013500000|2021-07-11 14:25:00|33923.2|33782.2|33922.3|33781.3|33941.2|33800.2|33900.4|33759.4|856
1626013800000|2021-07-11 14:30:00|33922.5|33781.5|33915.4|33774.4|33961.8|33820.8|33915|33774|751
1626014100000|2021-07-11 14:35:00|33914.7|33773.7|33924.4|33783.4|33939.6|33798.6|33906.7|33765.7|784
1626014400000|2021-07-11 14:40:00|33924.3|33783.3|33976.1|33835.1|33977.7|33836.7|33923.1|33782.1|726
1626014700000|2021-07-11 14:45:00|33976.2|33835.2|33955.3|33814.3|34004.8|33863.8|33946.3|33805.3|804
1626015000000|2021-07-11 14:50:00|33955.6|33814.6|33980.2|33839.2|33995.4|33854.4|33954.7|33813.7|816
1626015300000|2021-07-11 14:55:00|33980.3|33839.3|34009.6|33868.6|34030.2|33889.2|33980.3|33839.3|758
1626015600000|2021-07-11 15:00:00|34009.3|33868.3|33975.7|33834.7|34030.1|33889.1|33952.2|33811.2|751
1626015900000|2021-07-11 15:05:00|33975.3|33834.3|34010.7|33869.7|34020.6|33879.6|33958|33817|960
1626016200000|2021-07-11 15:10:00|34010.9|33869.9|34043.8|33902.8|34044.4|33903.4|34006.5|33865.5|741
1626016500000|2021-07-11 15:15:00|34043.7|33902.7|34029.2|33888.2|34067.4|33926.4|34027.1|33886.1|786
1626016800000|2021-07-11 15:20:00|34029.1|33888.1|34010.1|33869.1|34030.3|33889.3|34006.6|33865.6|646
1626017100000|2021-07-11 15:25:00|34009.6|33868.6|34026.2|33885.2|34027.1|33886.1|33994.9|33853.9|662
1626017400000|2021-07-11 15:30:00|34026|33885|33975.3|33834.3|34039.6|33898.6|33975.1|33834.1|787
1626017700000|2021-07-11 15:35:00|33974.5|33833.5|33961.8|33820.8|33974.9|33833.9|33953.2|33812.2|753
1626018000000|2021-07-11 15:40:00|33961.1|33820.1|33960.6|33819.6|33979|33838|33947.2|33806.2|680
1626018300000|2021-07-11 15:45:00|33961.8|33820.8|33970.3|33829.3|33988.4|33847.4|33957.9|33816.9|732
1626018600000|2021-07-11 15:50:00|33969.6|33828.6|34001.9|33860.9|34007.3|33866.3|33967.6|33826.6|735
1626018900000|2021-07-11 15:55:00|34001.8|33860.8|34020.9|33879.9|34022.6|33881.6|34000.8|33859.8|696
1626019200000|2021-07-11 16:00:00|34021|33880|33972.4|33831.4|34035.6|33894.6|33971.5|33830.5|833
1626019500000|2021-07-11 16:05:00|33972.5|33831.5|33962.7|33821.7|33995.2|33854.2|33962.7|33821.7|703
1626019800000|2021-07-11 16:10:00|33963.3|33822.3|33951.8|33810.8|33976.8|33835.8|33944.5|33803.5|651
1626020100000|2021-07-11 16:15:00|33951.7|33810.7|33892.1|33751.1|33962.4|33821.4|33859.9|33718.9|724
1626020400000|2021-07-11 16:20:00|33891.6|33750.6|33944.3|33803.3|33944.3|33803.3|33891.2|33750.2|585
1626020700000|2021-07-11 16:25:00|33944.4|33803.4|34032.5|33891.5|34061|33920|33943.9|33802.9|733
1626021000000|2021-07-11 16:30:00|34032.6|33891.6|34076.9|33935.9|34093|33952|34029.9|33888.9|792
1626021300000|2021-07-11 16:35:00|34077.4|33936.4|33949.9|33808.9|34161.5|34020.5|33931.8|33790.8|989
1626021600000|2021-07-11 16:40:00|33949.7|33808.7|33970.8|33829.8|34004.6|33863.6|33942.2|33801.2|847
1626021900000|2021-07-11 16:45:00|33970.7|33829.7|34055.8|33914.8|34060.6|33919.6|33934.8|33793.8|820
1626022200000|2021-07-11 16:50:00|34055.9|33914.9|34080.5|33939.5|34080.5|33939.5|34049.3|33908.3|883
1626022500000|2021-07-11 16:55:00|34080.7|33939.7|34081.7|33940.7|34123.1|33982.1|34057.7|33916.7|858
1626022800000|2021-07-11 17:00:00|34081.6|33940.6|34037.8|33896.8|34097.3|33956.3|34033.7|33892.7|802
1626023100000|2021-07-11 17:05:00|34037.4|33896.4|34057.3|33916.3|34073.6|33932.6|34033.2|33892.2|846
1626023400000|2021-07-11 17:10:00|34056.6|33915.6|34045.8|33904.8|34059.3|33918.3|34037.5|33896.5|812
1626023700000|2021-07-11 17:15:00|34046.3|33905.3|33996.3|33855.3|34046.8|33905.8|33995.7|33854.7|670
1626024000000|2021-07-11 17:20:00|33996.6|33855.6|34042.1|33901.1|34052.9|33911.9|33996.6|33855.6|719
1626024300000|2021-07-11 17:25:00|34042.5|33901.5|34034.5|33893.5|34049.6|33908.6|34025.8|33884.8|505
1626024600000|2021-07-11 17:30:00|34034.6|33893.6|34009.3|33868.3|34041.9|33900.9|34008.6|33867.6|603
1626024900000|2021-07-11 17:35:00|34009.4|33868.4|33976.2|33835.2|34009.5|33868.5|33959.7|33818.7|635
1626025200000|2021-07-11 17:40:00|33976|33835|33990.2|33849.2|33999.5|33858.5|33975.9|33834.9|596
1626025500000|2021-07-11 17:45:00|33991.3|33850.3|34002.2|33861.2|34007.8|33866.8|33979|33838|547
1626025800000|2021-07-11 17:50:00|34002.1|33861.1|34024.9|33883.9|34034.7|33893.7|33984.8|33843.8|735
1626026100000|2021-07-11 17:55:00|34024.7|33883.7|33980.4|33839.4|34026.1|33885.1|33978.5|33837.5|618
1626026400000|2021-07-11 18:00:00|33979.6|33838.6|33951.7|33810.7|33996.6|33855.6|33937.2|33796.2|771
1626026700000|2021-07-11 18:05:00|33953.9|33812.9|33928.5|33787.5|33955.7|33814.7|33923.8|33782.8|686
1626027000000|2021-07-11 18:10:00|33928.3|33787.3|33931.3|33790.3|33950.5|33809.5|33921.8|33780.8|687
1626027300000|2021-07-11 18:15:00|33931.5|33790.5|33973|33832|33987.2|33846.2|33931.5|33790.5|630
1626027600000|2021-07-11 18:20:00|33973.1|33832.1|33980.4|33839.4|33997.4|33856.4|33971.9|33830.9|653
1626027900000|2021-07-11 18:25:00|33980.1|33839.1|33997.3|33856.3|33998.2|33857.2|33955.5|33814.5|651
1626028200000|2021-07-11 18:30:00|33997.4|33856.4|34000.4|33859.4|34007.9|33866.9|33985|33844|679
1626028500000|2021-07-11 18:35:00|33999.5|33858.5|34025|33884|34028|33887|33998.4|33857.4|639
1626028800000|2021-07-11 18:40:00|34024.5|33883.5|34050.8|33909.8|34058.6|33917.6|34014.9|33873.9|773
1626029100000|2021-07-11 18:45:00|34050.3|33909.3|34009.5|33868.5|34052.9|33911.9|34009.5|33868.5|686
1626029400000|2021-07-11 18:50:00|34009.7|33868.7|34055.9|33914.9|34055.9|33914.9|34007|33866|586
1626029700000|2021-07-11 18:55:00|34055.6|33914.6|34038.9|33897.9|34060.7|33919.7|34024.7|33883.7|561
1626030000000|2021-07-11 19:00:00|34040|33899|34043.1|33902.1|34065.2|33924.2|34024.8|33883.8|644
1626030300000|2021-07-11 19:05:00|34043.5|33902.5|34038.5|33897.5|34054.8|33913.8|34024.8|33883.8|569
1626030600000|2021-07-11 19:10:00|34038.3|33897.3|34042|33901|34053.7|33912.7|34037.4|33896.4|554
1626030900000|2021-07-11 19:15:00|34041.1|33900.1|34003.5|33862.5|34041.9|33900.9|33999.1|33858.1|512
1626031200000|2021-07-11 19:20:00|34003.8|33862.8|34026.1|33885.1|34026.3|33885.3|33996.8|33855.8|526
1626031500000|2021-07-11 19:25:00|34027.1|33886.1|34002.8|33861.8|34027.8|33886.8|33989.9|33848.9|500
1626031800000|2021-07-11 19:30:00|34003.1|33862.1|34024.4|33883.4|34024.4|33883.4|33987|33846|473
1626032100000|2021-07-11 19:35:00|34024.1|33883.1|33990.2|33849.2|34026.3|33885.3|33990.1|33849.1|508
1626032400000|2021-07-11 19:40:00|33990|33849|33988.7|33847.7|33993.4|33852.4|33981.7|33840.7|428
1626032700000|2021-07-11 19:45:00|33988.9|33847.9|34005.9|33834.9|34023.7|33860.2|33986.9|33834.9|331
1626033000000|2021-07-11 19:50:00|34006.1|33835.1|33951.8|33780.8|34006.8|33835.8|33940.3|33769.3|626
1626033300000|2021-07-11 19:55:00|33952|33781|33983.4|33812.4|33984.9|33813.9|33952|33781|520
1626033600000|2021-07-11 20:00:00|33983.5|33812.5|34014.9|33843.9|34020.3|33849.3|33959.5|33788.5|711
1626033900000|2021-07-11 20:05:00|34015|33844|34062.7|33891.7|34063.1|33892.1|34014.6|33843.6|693
1626034200000|2021-07-11 20:10:00|34062.8|33891.8|34049.3|33878.3|34068.2|33897.2|34046.8|33875.8|605
1626034500000|2021-07-11 20:15:00|34048.6|33877.6|34052|33881|34068.4|33897.4|34046.7|33875.7|475
1626034800000|2021-07-11 20:20:00|34051.5|33880.5|34022.9|33851.9|34052|33881|34016.4|33845.4|495
1626035100000|2021-07-11 20:25:00|34023.9|33852.9|34013.4|33842.4|34045.9|33874.9|34010|33839|645
1626035400000|2021-07-11 20:30:00|34013|33842|34043.2|33872.2|34043.9|33872.9|33995.7|33824.7|692
1626035700000|2021-07-11 20:35:00|34043|33872|34007.7|33836.7|34043.1|33872.1|34007.6|33836.6|481
1626036000000|2021-07-11 20:40:00|34007.5|33836.5|33982.8|33811.8|34007.5|33836.5|33977.6|33806.6|630
1626036300000|2021-07-11 20:45:00|33982.5|33811.5|33974.4|33803.4|33991.6|33820.6|33962.7|33791.7|519
1626036600000|2021-07-11 20:50:00|33974.5|33803.5|33992|33821|33995.1|33824.1|33969.3|33798.3|538
1626036900000|2021-07-11 20:55:00|33993.2|33822.2|33938.8|33767.8|33997.6|33826.6|33932.8|33761.8|656
1626037200000|2021-07-11 21:00:00|33938.7|33767.7|33904.2|33733.2|33938.7|33767.7|33898.3|33727.3|656
1626037500000|2021-07-11 21:05:00|33903.7|33732.7|33893.1|33722.1|33903.7|33732.7|33837.6|33666.6|634
1626037800000|2021-07-11 21:10:00|33893.5|33722.5|33952.5|33781.5|33954.7|33783.7|33893.2|33722.2|537
1626038100000|2021-07-11 21:15:00|33952.6|33781.6|34147.8|33976.8|34154.2|33983.2|33952.3|33781.3|749
1626038400000|2021-07-11 21:20:00|34147.1|33976.1|34261.1|34090.1|34263.1|34092.1|34129|33958|797
1626038700000|2021-07-11 21:25:00|34263.5|34092.5|34231.9|34060.9|34264.6|34093.6|34229.2|34058.2|529
1626039000000|2021-07-11 21:30:00|34231.6|34060.6|34502.6|34331.6|34546.4|34375.4|34229.3|34058.3|952
1626039300000|2021-07-11 21:35:00|34502.7|34331.7|34582.8|34411.8|34671.6|34500.6|34502.6|34331.6|925
1626039600000|2021-07-11 21:40:00|34583.6|34412.6|34536.1|34365.1|34595.3|34424.3|34510|34339|632
1626039900000|2021-07-11 21:45:00|34535.9|34364.9|34606.2|34435.2|34625.4|34454.4|34535.9|34364.9|688
1626040200000|2021-07-11 21:50:00|34606.5|34435.5|34559.9|34388.9|34620.8|34449.8|34556.6|34385.6|875
1626040500000|2021-07-11 21:55:00|34560.4|34389.4|34574.7|34403.7|34580.6|34409.6|34533.7|34362.7|779
1626040800000|2021-07-11 22:00:00|34570.8|34399.8|34596.9|34455.9|34668.6|34527.6|34567.8|34399.8|874
1626041100000|2021-07-11 22:05:00|34594.9|34453.9|34581.6|34440.6|34655|34514|34572.6|34431.6|972
1626041400000|2021-07-11 22:10:00|34585.1|34444.1|34530.7|34389.7|34592.3|34451.3|34528.7|34387.7|853
1626041700000|2021-07-11 22:15:00|34530.5|34389.5|34500.4|34359.4|34530.5|34389.5|34448.2|34307.2|841
1626042000000|2021-07-11 22:20:00|34501.3|34360.3|34515.1|34374.1|34530.6|34389.6|34472.8|34331.8|778
1626042300000|2021-07-11 22:25:00|34514.8|34373.8|34471|34330|34526.9|34385.9|34445.8|34304.8|830
1626042600000|2021-07-11 22:30:00|34473.5|34332.5|34447.1|34306.1|34519.1|34378.1|34446|34305|927
1626042900000|2021-07-11 22:35:00|34445.4|34304.4|34460.4|34319.4|34479.8|34338.8|34420.5|34279.5|814
1626043200000|2021-07-11 22:40:00|34460|34319|34469.5|34328.5|34504.3|34363.3|34455.6|34314.6|683
1626043500000|2021-07-11 22:45:00|34469.6|34328.6|34471.3|34330.3|34474.6|34333.6|34445.3|34304.3|622
1626043800000|2021-07-11 22:50:00|34471.1|34330.1|34468.6|34327.6|34506|34365|34451.6|34310.6|601
1626044100000|2021-07-11 22:55:00|34465.1|34324.1|34469.2|34328.2|34487.9|34346.9|34445.6|34304.6|590
1626044400000|2021-07-11 23:00:00|34469.9|34328.9|34439.5|34298.5|34478.1|34337.1|34413.5|34272.5|702
1626044700000|2021-07-11 23:05:00|34440.4|34299.4|34396|34255|34444.9|34303.9|34385|34244|667
1626045000000|2021-07-11 23:10:00|34395.1|34254.1|34346.7|34205.7|34395.2|34254.2|34344.9|34203.9|670
1626045300000|2021-07-11 23:15:00|34346.1|34205.1|34337.4|34196.4|34350.4|34209.4|34299.2|34158.2|670
1626045600000|2021-07-11 23:20:00|34338.4|34197.4|34338.8|34197.8|34380.3|34239.3|34338.1|34197.1|695
1626045900000|2021-07-11 23:25:00|34338.9|34197.9|34357.2|34216.2|34358.3|34217.3|34327.7|34186.7|747
1626046200000|2021-07-11 23:30:00|34356.9|34215.9|34360.3|34219.3|34369.9|34228.9|34334.5|34193.5|703
1626046500000|2021-07-11 23:35:00|34360.5|34219.5|34301|34160|34382|34241|34300.1|34159.1|654
1626046800000|2021-07-11 23:40:00|34300.9|34159.9|34333|34192|34333.6|34192.6|34269.1|34128.1|541
1626047100000|2021-07-11 23:45:00|34331.5|34190.5|34346.9|34205.9|34347.3|34206.3|34315.5|34174.5|567
1626047400000|2021-07-11 23:50:00|34347.1|34206.1|34324|34183|34347.1|34206.1|34310.8|34169.8|615
1626047700000|2021-07-11 23:55:00|34323.1|34182.1|34318.4|34177.4|34325|34184|34293.1|34152.1|694
1626048000000|2021-07-12 00:00:00|34321.4|34180.4|34402.9|34261.9|34408.5|34267.5|34246.1|34105.1|846
1626048300000|2021-07-12 00:05:00|34405.2|34264.2|34305.3|34164.3|34412.9|34271.9|34276.3|34135.3|765
1626048600000|2021-07-12 00:10:00|34305.1|34164.1|34214.9|34073.9|34305.1|34164.1|34163.7|34022.7|854
1626048900000|2021-07-12 00:15:00|34215|34074|34233.1|34092.1|34256.5|34115.5|34190.6|34049.6|591
1626049200000|2021-07-12 00:20:00|34233.7|34092.7|34229.3|34088.3|34242.3|34101.3|34184.9|34043.9|693
1626049500000|2021-07-12 00:25:00|34229.5|34088.5|34263.9|34122.9|34265.9|34124.9|34226.8|34085.8|750
1626049800000|2021-07-12 00:30:00|34263.6|34122.6|34303.6|34162.6|34309.8|34168.8|34258.1|34117.1|862
1626050100000|2021-07-12 00:35:00|34303.4|34162.4|34317.7|34176.7|34341.1|34200.1|34300.9|34159.9|651
1626050400000|2021-07-12 00:40:00|34319.7|34178.7|34293|34152|34320.1|34179.1|34286.5|34145.5|637
1626050700000|2021-07-12 00:45:00|34291.7|34150.7|34243|34102|34293|34152|34240.9|34099.9|495
1626051000000|2021-07-12 00:50:00|34242|34101|34264.3|34123.3|34265.7|34124.7|34230.1|34089.1|624
1626051300000|2021-07-12 00:55:00|34264.1|34123.1|34249.7|34108.7|34267.8|34126.8|34243.3|34102.3|523
1626051600000|2021-07-12 01:00:00|34250.8|34109.8|34160.4|34019.4|34269.6|34128.6|34129.2|33988.2|737
1626051900000|2021-07-12 01:05:00|34160.6|34019.6|34203.4|34062.4|34212.4|34071.4|34160.6|34019.6|697
1626052200000|2021-07-12 01:10:00|34202.9|34061.9|34219.4|34078.4|34230.5|34089.5|34183.2|34042.2|622
1626052500000|2021-07-12 01:15:00|34220.1|34079.1|34190.6|34049.6|34232.7|34091.7|34190.6|34049.6|608
1626052800000|2021-07-12 01:20:00|34188.9|34047.9|34246.4|34105.4|34250|34109|34173.1|34032.1|731
1626053100000|2021-07-12 01:25:00|34246.6|34105.6|34251.2|34110.2|34260.1|34119.1|34229.4|34088.4|525
1626053400000|2021-07-12 01:30:00|34251.3|34110.3|34233.9|34092.9|34252.3|34111.3|34222.9|34081.9|659
1626053700000|2021-07-12 01:35:00|34234|34093|34177.2|34036.2|34234.7|34093.7|34134.5|33993.5|624
1626054000000|2021-07-12 01:40:00|34175.8|34034.8|34255.4|34114.4|34258.3|34117.3|34175.8|34034.8|607
1626054300000|2021-07-12 01:45:00|34254.8|34113.8|34223.9|34082.9|34255.5|34114.5|34208.1|34067.1|718
1626054600000|2021-07-12 01:50:00|34223.8|34082.8|34228.7|34087.7|34229|34088|34202.6|34061.6|590
1626054900000|2021-07-12 01:55:00|34227.8|34086.8|34228.1|34087.1|34228.5|34087.5|34195.7|34054.7|553
1626055200000|2021-07-12 02:00:00|34227.5|34086.5|34214.4|34073.4|34238.2|34097.2|34192.4|34051.4|670
1626055500000|2021-07-12 02:05:00|34214.7|34073.7|34183.1|34042.1|34214.7|34073.7|34161.6|34020.6|602
1626055800000|2021-07-12 02:10:00|34182.5|34041.5|34219.4|34078.4|34226.1|34085.1|34180.3|34039.3|583
1626056100000|2021-07-12 02:15:00|34219.7|34078.7|34302.8|34161.8|34305.3|34164.3|34219.7|34078.7|771
1626056400000|2021-07-12 02:20:00|34302.5|34161.5|34323.2|34182.2|34325.9|34184.9|34298.6|34157.6|553
1626056700000|2021-07-12 02:25:00|34322.4|34181.4|34306.3|34165.3|34328.6|34187.6|34300|34159|413
1626057000000|2021-07-12 02:30:00|34306.4|34165.4|34293.8|34152.8|34329.3|34188.3|34276.6|34135.6|587
1626057300000|2021-07-12 02:35:00|34293.2|34152.2|34293.9|34152.9|34305.5|34164.5|34264.2|34123.2|563
1626057600000|2021-07-12 02:40:00|34294.1|34153.1|34263.4|34122.4|34294.3|34153.3|34263.4|34122.4|400
1626057900000|2021-07-12 02:45:00|34264.3|34123.3|34272.4|34131.4|34281.4|34140.4|34259.7|34118.7|552
1626058200000|2021-07-12 02:50:00|34272.2|34131.2|34323.3|34182.3|34333|34192|34267|34126|582
1626058500000|2021-07-12 02:55:00|34324|34183|34347.9|34206.9|34377.5|34236.5|34324|34183|585
1626058800000|2021-07-12 03:00:00|34348|34207|34394|34253|34397.1|34256.1|34326.4|34185.4|693
1626059100000|2021-07-12 03:05:00|34393.9|34252.9|34419.3|34278.3|34434.5|34293.5|34385.7|34244.7|677
1626059400000|2021-07-12 03:10:00|34419.5|34278.5|34420.6|34279.6|34435.1|34294.1|34404.1|34263.1|528
1626059700000|2021-07-12 03:15:00|34420.7|34279.7|34490|34349|34493.6|34352.6|34419.3|34278.3|650
1626060000000|2021-07-12 03:20:00|34490.5|34349.5|34504.1|34363.1|34508.9|34367.9|34478.4|34337.4|608
1626060300000|2021-07-12 03:25:00|34504|34363|34555.9|34414.9|34576.4|34435.4|34495.4|34354.4|641
1626060600000|2021-07-12 03:30:00|34556.2|34415.2|34449.6|34308.6|34559.6|34418.6|34449.3|34308.3|608
1626060900000|2021-07-12 03:35:00|34450.1|34309.1|34484.7|34343.7|34516.3|34375.3|34449|34308|515
1626061200000|2021-07-12 03:40:00|34487.9|34346.9|34522.6|34381.6|34540.8|34399.8|34480.8|34339.8|588
1626061500000|2021-07-12 03:45:00|34519.5|34378.5|34549.4|34408.4|34551.1|34410.1|34489.1|34348.1|688
1626061800000|2021-07-12 03:50:00|34549.5|34408.5|34581.1|34440.1|34589.3|34448.3|34548.4|34407.4|612
1626062100000|2021-07-12 03:55:00|34580.9|34439.9|34523.4|34382.4|34586.8|34445.8|34518.7|34377.7|499
1626062400000|2021-07-12 04:00:00|34522.9|34381.9|34522.2|34381.2|34550.3|34409.3|34509.2|34368.2|587
1626062700000|2021-07-12 04:05:00|34521.6|34380.6|34515.6|34374.6|34523|34382|34496.9|34355.9|594
1626063000000|2021-07-12 04:10:00|34515.5|34374.5|34608.2|34467.2|34609.9|34468.9|34515.5|34374.5|655
1626063300000|2021-07-12 04:15:00|34607.4|34466.4|34581.2|34440.2|34623.1|34482.1|34566.7|34425.7|747
1626063600000|2021-07-12 04:20:00|34582.5|34441.5|34615.9|34474.9|34719.5|34578.5|34582.2|34441.2|783
1626063900000|2021-07-12 04:25:00|34615.1|34474.1|34508.1|34367.1|34620.1|34479.1|34507.3|34366.3|748
1626064200000|2021-07-12 04:30:00|34507.8|34366.8|34439.2|34298.2|34518.3|34377.3|34413.9|34272.9|664
1626064500000|2021-07-12 04:35:00|34439|34298|34456.4|34315.4|34473|34332|34438.2|34297.2|477
1626064800000|2021-07-12 04:40:00|34457|34316|34429.3|34288.3|34457|34316|34392.5|34251.5|635
1626065100000|2021-07-12 04:45:00|34427.8|34286.8|34427.6|34286.6|34458.6|34317.6|34419.7|34278.7|578
1626065400000|2021-07-12 04:50:00|34426.7|34285.7|34406.4|34265.4|34432.5|34291.5|34378.9|34237.9|561
1626065700000|2021-07-12 04:55:00|34406.1|34265.1|34377.2|34236.2|34409.2|34268.2|34369.9|34228.9|470
1626066000000|2021-07-12 05:00:00|34377.4|34236.4|34353.7|34212.7|34404.6|34263.6|34349.9|34208.9|613
1626066300000|2021-07-12 05:05:00|34349.9|34208.9|34349|34208|34371.6|34230.6|34348.6|34207.6|501
1626066600000|2021-07-12 05:10:00|34349.8|34208.8|34323.5|34182.5|34355.9|34214.9|34302.7|34161.7|637
1626066900000|2021-07-12 05:15:00|34323.6|34182.6|34342.9|34201.9|34360.7|34219.7|34276.5|34135.5|765
1626067200000|2021-07-12 05:20:00|34342.7|34201.7|34296.2|34155.2|34351.9|34210.9|34294.8|34153.8|540
1626067500000|2021-07-12 05:25:00|34295.4|34154.4|34301.8|34160.8|34319.6|34178.6|34290.4|34149.4|503
1626067800000|2021-07-12 05:30:00|34301.2|34160.2|34334.4|34193.4|34349.2|34208.2|34289.6|34148.6|501
1626068100000|2021-07-12 05:35:00|34334.3|34193.3|34325.4|34184.4|34334.3|34193.3|34313|34172|476
1626068400000|2021-07-12 05:40:00|34325.5|34184.5|34324.7|34183.7|34346.7|34205.7|34322.9|34181.9|571
1626068700000|2021-07-12 05:45:00|34325.4|34184.4|34257.1|34116.1|34325.8|34184.8|34239.6|34098.6|646
1626069000000|2021-07-12 05:50:00|34256.7|34115.7|34316.5|34175.5|34316.5|34175.5|34256.7|34115.7|557
1626069300000|2021-07-12 05:55:00|34315.7|34174.7|34397.2|34256.2|34400.7|34259.7|34315.7|34174.7|632
1626069600000|2021-07-12 06:00:00|34396.9|34255.9|34339.7|34198.7|34399|34258|34333.1|34192.1|631
1626069900000|2021-07-12 06:05:00|34340.2|34199.2|34335.2|34194.2|34340.2|34199.2|34304.4|34163.4|713
1626070200000|2021-07-12 06:10:00|34333|34192|34329.9|34188.9|34356.4|34215.4|34321.7|34180.7|748
1626070500000|2021-07-12 06:15:00|34332.4|34191.4|34310.8|34169.8|34336.1|34195.1|34294.9|34153.9|749
1626070800000|2021-07-12 06:20:00|34309.9|34168.9|34316.1|34175.1|34318.8|34177.8|34292.2|34151.2|686
1626071100000|2021-07-12 06:25:00|34316.5|34175.5|34377.9|34236.9|34384.3|34243.3|34316|34175|605
1626071400000|2021-07-12 06:30:00|34378|34237|34386.3|34245.3|34413|34272|34377.9|34236.9|649
1626071700000|2021-07-12 06:35:00|34386.8|34245.8|34436.6|34295.6|34440.8|34299.8|34383.5|34242.5|777
1626072000000|2021-07-12 06:40:00|34436.5|34295.5|34424|34283|34471.6|34330.6|34423.6|34282.6|502
1626072300000|2021-07-12 06:45:00|34424.6|34283.6|34460|34319|34465.3|34324.3|34420.4|34279.4|440
1626072600000|2021-07-12 06:50:00|34461.4|34320.4|34445.8|34304.8|34510.9|34369.9|34444.4|34303.4|629
1626072900000|2021-07-12 06:55:00|34445.9|34304.9|34453.6|34312.6|34485.5|34344.5|34444.5|34303.5|531
1626073200000|2021-07-12 07:00:00|34453.2|34312.2|34458.8|34317.8|34469.8|34328.8|34452|34311|604
1626073500000|2021-07-12 07:05:00|34459.5|34318.5|34431.5|34290.5|34459.6|34318.6|34405.2|34264.2|424
1626073800000|2021-07-12 07:10:00|34430.6|34289.6|34517.9|34376.9|34520.8|34379.8|34430.3|34289.3|366
1626074100000|2021-07-12 07:15:00|34517.8|34376.8|34511.3|34370.3|34568.1|34427.1|34511.2|34370.2|497
1626074400000|2021-07-12 07:20:00|34510.9|34369.9|34499.6|34358.6|34513.4|34372.4|34483.2|34342.2|428
1626074700000|2021-07-12 07:25:00|34501|34360|34530.1|34389.1|34530.4|34389.4|34497.9|34356.9|553
1626075000000|2021-07-12 07:30:00|34530.9|34389.9|34482.4|34341.4|34530.9|34389.9|34480.6|34339.6|487
1626075300000|2021-07-12 07:35:00|34482.2|34341.2|34433.9|34292.9|34493.8|34352.8|34422.8|34281.8|463
1626075600000|2021-07-12 07:40:00|34434.1|34293.1|34445.4|34304.4|34446.1|34305.1|34416.7|34275.7|442
1626075900000|2021-07-12 07:45:00|34445.2|34304.2|34342|34201|34445.6|34304.6|34306.9|34165.9|658
1626076200000|2021-07-12 07:50:00|34341.8|34200.8|34355.6|34214.6|34368.4|34227.4|34330.9|34189.9|483
1626076500000|2021-07-12 07:55:00|34355.2|34214.2|34353.8|34212.8|34363.2|34222.2|34337.6|34196.6|428
1626076800000|2021-07-12 08:00:00|34353.9|34212.9|34336.5|34195.5|34354.2|34213.2|34297.5|34156.5|637
1626077100000|2021-07-12 08:05:00|34337.7|34196.7|34354|34213|34365.2|34224.2|34333.6|34192.6|589
1626077400000|2021-07-12 08:10:00|34353.9|34212.9|34390.4|34249.4|34394.5|34253.5|34353.9|34212.9|523
1626077700000|2021-07-12 08:15:00|34390.5|34249.5|34533.7|34392.7|34542|34401|34373.3|34232.3|643
1626078000000|2021-07-12 08:20:00|34532.7|34391.7|34471.7|34330.7|34532.7|34391.7|34470.2|34329.2|647
1626078300000|2021-07-12 08:25:00|34471.8|34330.8|34435|34294|34479|34338|34434.9|34293.9|390
1626078600000|2021-07-12 08:30:00|34436.6|34295.6|34396.2|34255.2|34436.6|34295.6|34346|34205|500
1626078900000|2021-07-12 08:35:00|34397.9|34256.9|34425|34284|34442.3|34301.3|34397.9|34256.9|612
1626079200000|2021-07-12 08:40:00|34424.5|34283.5|34416.2|34275.2|34431.1|34290.1|34373.9|34232.9|580
1626079500000|2021-07-12 08:45:00|34415.9|34274.9|34373.3|34232.3|34434.7|34293.7|34372.1|34231.1|411
1626079800000|2021-07-12 08:50:00|34373.4|34232.4|34344.2|34203.2|34380.9|34239.9|34343.2|34202.2|535
1626080100000|2021-07-12 08:55:00|34344|34203|34347.8|34206.8|34360.2|34219.2|34315.3|34174.3|540
1626080400000|2021-07-12 09:00:00|34346.5|34205.5|34375.8|34234.8|34382|34241|34314.3|34173.3|550
1626080700000|2021-07-12 09:05:00|34375.9|34234.9|34361.7|34220.7|34405.2|34264.2|34355.9|34214.9|447
1626081000000|2021-07-12 09:10:00|34361.8|34220.8|34339.8|34198.8|34378.4|34237.4|34339.3|34198.3|510
1626081300000|2021-07-12 09:15:00|34340|34199|34318.8|34177.8|34340.7|34199.7|34261|34120|625
1626081600000|2021-07-12 09:20:00|34321.1|34180.1|34209.5|34068.5|34322.7|34181.7|34189.6|34048.6|619
1626081900000|2021-07-12 09:25:00|34209.1|34068.1|34232.2|34091.2|34251.2|34110.2|34189.8|34048.8|694
1626082200000|2021-07-12 09:30:00|34232.5|34091.5|34255.6|34114.6|34259.2|34118.2|34194.9|34053.9|673
1626082500000|2021-07-12 09:35:00|34255.8|34114.8|34230.9|34089.9|34255.9|34114.9|34225|34084|460
1626082800000|2021-07-12 09:40:00|34230.2|34089.2|34256.7|34115.7|34259|34118|34225|34084|587
1626083100000|2021-07-12 09:45:00|34256.6|34115.6|34265.1|34124.1|34279.4|34138.4|34255.7|34114.7|489
1626083400000|2021-07-12 09:50:00|34264.5|34123.5|34236.4|34095.4|34278.2|34137.2|34236.4|34095.4|439
1626083700000|2021-07-12 09:55:00|34233.6|34092.6|34118|33977|34237|34096|34104.2|33963.2|609
1626084000000|2021-07-12 10:00:00|34118.1|33977.1|33968.7|33827.7|34119.2|33978.2|33929.1|33788.1|886
1626084300000|2021-07-12 10:05:00|33965.3|33824.3|33922.2|33781.2|33972.4|33831.4|33864.7|33723.7|640
1626084600000|2021-07-12 10:10:00|33921.8|33780.8|33905.6|33764.6|33950.7|33809.7|33862.3|33721.3|835
1626084900000|2021-07-12 10:15:00|33906.1|33765.1|33904.6|33763.6|33923.3|33782.3|33852.9|33711.9|768
1626085200000|2021-07-12 10:20:00|33904|33763|33915.2|33774.2|33950.3|33809.3|33904|33763|674
1626085500000|2021-07-12 10:25:00|33915|33774|33932.7|33791.7|33941.9|33800.9|33915|33774|594
1626085800000|2021-07-12 10:30:00|33932.9|33791.9|33921|33780|33933|33792|33796.1|33655.1|725
1626086100000|2021-07-12 10:35:00|33919.5|33778.5|33910.3|33769.3|33942.7|33801.7|33904.8|33763.8|547
1626086400000|2021-07-12 10:40:00|33911.7|33770.7|33861|33720|33911.7|33770.7|33849.6|33708.6|727
1626086700000|2021-07-12 10:45:00|33860.5|33719.5|33822.3|33681.3|33888.7|33747.7|33813.5|33672.5|591
1626087000000|2021-07-12 10:50:00|33821.3|33680.3|33820.3|33679.3|33844.1|33703.1|33737.2|33596.2|800
1626087300000|2021-07-12 10:55:00|33820.2|33679.2|33848.6|33707.6|33852.2|33711.2|33793.6|33652.6|652
1626087600000|2021-07-12 11:00:00|33848.2|33707.2|33794.8|33653.8|33848.9|33707.9|33786.1|33645.1|729
1626087900000|2021-07-12 11:05:00|33793.6|33652.6|33744.1|33603.1|33795.4|33654.4|33715.6|33574.6|775
1626088200000|2021-07-12 11:10:00|33744|33603|33747.3|33606.3|33766.5|33625.5|33670.4|33529.4|662
1626088500000|2021-07-12 11:15:00|33746.7|33605.7|33829.5|33688.5|33830.7|33689.7|33727.9|33586.9|582
1626088800000|2021-07-12 11:20:00|33833.4|33692.4|33797.7|33656.7|33833.4|33692.4|33771.3|33630.3|716
1626089100000|2021-07-12 11:25:00|33798|33657|33749.9|33608.9|33798.3|33657.3|33741.1|33600.1|588
1626089400000|2021-07-12 11:30:00|33750|33609|33802.9|33661.9|33815.6|33674.6|33729.7|33588.7|699
1626089700000|2021-07-12 11:35:00|33802.8|33661.8|33736.3|33595.3|33802.8|33661.8|33734.3|33593.3|511
1626090000000|2021-07-12 11:40:00|33739.4|33598.4|33754.3|33613.3|33754.3|33613.3|33710.5|33569.5|524
1626090300000|2021-07-12 11:45:00|33752.5|33611.5|33738.6|33597.6|33754.3|33613.3|33673.7|33532.7|529
1626090600000|2021-07-12 11:50:00|33739|33598|33679.6|33538.6|33750.3|33609.3|33661.9|33520.9|631
1626090900000|2021-07-12 11:55:00|33679.4|33538.4|33615.6|33474.6|33714.3|33573.3|33615.6|33474.6|661
1626091200000|2021-07-12 12:00:00|33616.1|33475.1|33619.7|33478.7|33664.1|33523.1|33552.6|33411.6|799
1626091500000|2021-07-12 12:05:00|33621.7|33480.7|33679.4|33538.4|33686.5|33545.5|33621.7|33480.7|597
1626091800000|2021-07-12 12:10:00|33679|33538|33672.3|33531.3|33680.3|33539.3|33648|33507|444
1626092100000|2021-07-12 12:15:00|33672.4|33531.4|33669|33528|33681.4|33540.4|33620.9|33479.9|705
1626092400000|2021-07-12 12:20:00|33668.6|33527.6|33647.1|33506.1|33698.7|33557.7|33644.9|33503.9|585
1626092700000|2021-07-12 12:25:00|33647.2|33506.2|33585.8|33444.8|33649.7|33508.7|33556.3|33415.3|647
1626093000000|2021-07-12 12:30:00|33586.5|33445.5|33567.5|33426.5|33588.6|33447.6|33514.8|33373.8|680
1626093300000|2021-07-12 12:35:00|33567|33426|33569.8|33428.8|33599.8|33458.8|33546.2|33405.2|557
1626093600000|2021-07-12 12:40:00|33569.9|33428.9|33577|33436|33585.6|33444.6|33563.6|33422.6|519
1626093900000|2021-07-12 12:45:00|33576.4|33435.4|33622.9|33481.9|33623.6|33482.6|33521.1|33380.1|550
1626094200000|2021-07-12 12:50:00|33623|33482|33665.3|33524.3|33670.1|33529.1|33601|33460|629
1626094500000|2021-07-12 12:55:00|33664.3|33523.3|33640.5|33499.5|33664.3|33523.3|33636.3|33495.3|388
1626094800000|2021-07-12 13:00:00|33639.7|33498.7|33632.3|33491.3|33639.7|33498.7|33553.5|33412.5|548
1626095100000|2021-07-12 13:05:00|33632.5|33491.5|33596|33455|33654.9|33513.9|33595.5|33454.5|492
1626095400000|2021-07-12 13:10:00|33595.5|33454.5|33564.4|33423.4|33598.8|33457.8|33557.9|33416.9|560
1626095700000|2021-07-12 13:15:00|33564.5|33423.5|33539.8|33398.8|33590.7|33449.7|33534.3|33393.3|430
1626096000000|2021-07-12 13:20:00|33540.6|33399.6|33467.9|33326.9|33540.6|33399.6|33430.6|33289.6|617
1626096300000|2021-07-12 13:25:00|33467.8|33326.8|33482.5|33341.5|33486.6|33345.6|33450.6|33309.6|337
1626096600000|2021-07-12 13:30:00|33484|33343|33513.1|33372.1|33513.3|33372.3|33420.8|33279.8|536
1626096900000|2021-07-12 13:35:00|33513.5|33372.5|33535.9|33394.9|33550.4|33409.4|33502.9|33361.9|496
1626097200000|2021-07-12 13:40:00|33535.4|33394.4|33499|33358|33537.1|33396.1|33477.6|33336.6|417
1626097500000|2021-07-12 13:45:00|33498.3|33357.3|33581|33440|33581.7|33440.7|33490.4|33349.4|454
1626097800000|2021-07-12 13:50:00|33580.3|33439.3|33597.1|33456.1|33599.5|33458.5|33555.6|33414.6|282
1626098100000|2021-07-12 13:55:00|33597.2|33456.2|33642.9|33501.9|33667.9|33526.9|33590.6|33449.6|563
1626098400000|2021-07-12 14:00:00|33641.7|33500.7|33642.4|33501.4|33645.9|33504.9|33604.3|33463.3|354
1626098700000|2021-07-12 14:05:00|33643.2|33502.2|33613.1|33472.1|33643.2|33502.2|33591.6|33450.6|468
1626099000000|2021-07-12 14:10:00|33612.4|33471.4|33593.2|33452.2|33616.6|33475.6|33582.2|33441.2|281
1626099300000|2021-07-12 14:15:00|33593.6|33452.6|33522.9|33381.9|33593.6|33452.6|33513.8|33372.8|637
1626099600000|2021-07-12 14:20:00|33524|33383|33471.5|33330.5|33533.7|33392.7|33447.6|33306.6|503
1626099900000|2021-07-12 14:25:00|33472|33331|33499.5|33358.5|33538|33397|33469|33328|651
1626100200000|2021-07-12 14:30:00|33500.4|33359.4|33524.2|33383.2|33536|33395|33498.4|33357.4|483
1626100500000|2021-07-12 14:35:00|33526.7|33385.7|33577.3|33436.3|33588.3|33447.3|33523.5|33382.5|388
1626100800000|2021-07-12 14:40:00|33576|33435|33543.8|33402.8|33590.6|33449.6|33537.6|33396.6|494
1626101100000|2021-07-12 14:45:00|33541.5|33400.5|33568.3|33427.3|33610.2|33469.2|33531.8|33390.8|600
1626101400000|2021-07-12 14:50:00|33568.5|33427.5|33508.8|33367.8|33573.3|33432.3|33498.9|33357.9|550
1626101700000|2021-07-12 14:55:00|33507.8|33366.8|33480.3|33339.3|33516.6|33375.6|33479.6|33338.6|524
1626102000000|2021-07-12 15:00:00|33480.4|33339.4|33430.1|33289.1|33482.3|33341.3|33403.3|33262.3|614
1626102300000|2021-07-12 15:05:00|33433.8|33292.8|33508|33367|33510.2|33369.2|33433.8|33292.8|410
1626102600000|2021-07-12 15:10:00|33508.4|33367.4|33512.4|33371.4|33512.4|33371.4|33453.8|33312.8|341
1626102900000|2021-07-12 15:15:00|33501.8|33360.8|33520|33379|33521.2|33380.2|33489.1|33348.1|357
1626103200000|2021-07-12 15:20:00|33521.2|33380.2|33466.8|33325.8|33533.1|33392.1|33466.8|33325.8|378
1626103500000|2021-07-12 15:25:00|33463.7|33322.7|33529|33388|33546.8|33405.8|33463.7|33322.7|368
1626103800000|2021-07-12 15:30:00|33528.5|33387.5|33550.3|33409.3|33565.8|33424.8|33515.9|33374.9|488
1626104100000|2021-07-12 15:35:00|33549.7|33408.7|33497.4|33356.4|33550.3|33409.3|33491|33350|547
1626104400000|2021-07-12 15:40:00|33496.5|33355.5|33433.4|33292.4|33496.8|33355.8|33429.6|33288.6|470
1626104700000|2021-07-12 15:45:00|33433.2|33292.2|33426.3|33285.3|33481.9|33340.9|33423.3|33282.3|424
1626105000000|2021-07-12 15:50:00|33427.2|33286.2|33471|33330|33473.9|33332.9|33421.6|33280.6|443
1626105300000|2021-07-12 15:55:00|33470.6|33329.6|33412.5|33271.5|33470.6|33329.6|33407.3|33266.3|319
1626105600000|2021-07-12 16:00:00|33411.6|33270.6|33476.4|33335.4|33489.6|33348.6|33279.2|33138.2|645
1626105900000|2021-07-12 16:05:00|33475.9|33334.9|33420.3|33279.3|33475.9|33334.9|33420.3|33279.3|449
1626106200000|2021-07-12 16:10:00|33420.4|33279.4|33269.7|33128.7|33421.1|33280.1|33257.8|33116.8|787
1626106500000|2021-07-12 16:15:00|33267|33126|33246.8|33105.8|33316.4|33175.4|33206.4|33065.4|642
1626106800000|2021-07-12 16:20:00|33248.3|33107.3|33240.7|33099.7|33292.8|33151.8|33234.2|33093.2|606
1626107100000|2021-07-12 16:25:00|33238.6|33097.6|33257|33116|33281.6|33140.6|33229.6|33088.6|534
1626107400000|2021-07-12 16:30:00|33256.2|33115.2|33339.7|33198.7|33340.4|33199.4|33251.9|33110.9|541
1626107700000|2021-07-12 16:35:00|33343.4|33202.4|33296.3|33155.3|33352.3|33211.3|33283.7|33142.7|401
1626108000000|2021-07-12 16:40:00|33297.5|33156.5|33198.3|33057.3|33298.6|33157.6|33170.5|33029.5|666
1626108300000|2021-07-12 16:45:00|33200.6|33059.6|33233.2|33092.2|33233.8|33092.8|33136.6|32995.6|588
1626108600000|2021-07-12 16:50:00|33231.6|33090.6|33255.9|33114.9|33255.9|33114.9|33199.2|33058.2|337
1626108900000|2021-07-12 16:55:00|33256|33115|33217.9|33076.9|33263.8|33122.8|33212.7|33071.7|474
1626109200000|2021-07-12 17:00:00|33219.1|33078.1|33262.4|33121.4|33279.9|33138.9|33192.5|33051.5|571
1626109500000|2021-07-12 17:05:00|33262.1|33121.1|33267.8|33126.8|33315|33174|33262.1|33121.1|507
1626109800000|2021-07-12 17:10:00|33263|33122|33254|33113|33286.5|33145.5|33247|33106|510
1626110100000|2021-07-12 17:15:00|33253.6|33112.6|33189.9|33048.9|33253.6|33112.6|33181.7|33040.7|486
1626110400000|2021-07-12 17:20:00|33189.7|33048.7|33190.4|33049.4|33252.3|33111.3|33170.5|33029.5|338
1626110700000|2021-07-12 17:25:00|33190.6|33049.6|33266.4|33125.4|33278.6|33137.6|33190.6|33049.6|428
1626111000000|2021-07-12 17:30:00|33265.6|33124.6|33148.3|33007.3|33265.6|33124.6|33137.7|32996.7|637
1626111300000|2021-07-12 17:35:00|33147.2|33006.2|33146.5|33005.5|33170.9|33029.9|33119|32978|557
1626111600000|2021-07-12 17:40:00|33146.7|33005.7|33213|33072|33213.3|33072.3|33144.5|33003.5|420
1626111900000|2021-07-12 17:45:00|33213.8|33072.8|33202.3|33061.3|33231.9|33090.9|33186.1|33045.1|380
1626112200000|2021-07-12 17:50:00|33202.1|33061.1|33198.3|33057.3|33241.7|33100.7|33141.6|33000.6|515
1626112500000|2021-07-12 17:55:00|33196.4|33055.4|33180.7|33039.7|33211.5|33070.5|33175.1|33034.1|556
1626112800000|2021-07-12 18:00:00|33181.7|33040.7|33240.7|33099.7|33242.1|33101.1|33164.7|33023.7|421
1626113100000|2021-07-12 18:05:00|33242.3|33101.3|33227.2|33086.2|33243.7|33102.7|33211.6|33070.6|485
1626113400000|2021-07-12 18:10:00|33227.6|33086.6|33181.6|33040.6|33232.8|33091.8|33179.6|33038.6|534
1626113700000|2021-07-12 18:15:00|33182.3|33041.3|33173.8|33032.8|33196.4|33055.4|33143.7|33002.7|501
1626114000000|2021-07-12 18:20:00|33173.6|33032.6|33192.5|33051.5|33196.3|33055.3|33152.5|33011.5|399
1626114300000|2021-07-12 18:25:00|33192.6|33051.6|33229.1|33088.1|33237.6|33096.6|33192.5|33051.5|233
1626114600000|2021-07-12 18:30:00|33228.4|33087.4|33189.4|33048.4|33230.5|33089.5|33179.2|33038.2|449
1626114900000|2021-07-12 18:35:00|33192.3|33051.3|33215.5|33074.5|33218.6|33077.6|33174.6|33033.6|353
1626115200000|2021-07-12 18:40:00|33215.3|33074.3|33210.9|33069.9|33217|33076|33191.6|33050.6|373
1626115500000|2021-07-12 18:45:00|33211.3|33070.3|33188.3|33047.3|33217|33076|33173.7|33032.7|279
1626115800000|2021-07-12 18:50:00|33187.1|33046.1|33131.5|32990.5|33187.1|33046.1|33130.5|32989.5|272
1626116100000|2021-07-12 18:55:00|33131.3|32990.3|33074.9|32933.9|33132.5|32991.5|32997|32856|694
1626116400000|2021-07-12 19:00:00|33075|32934|33274.3|33133.3|33282|33141|33042.6|32901.6|716
1626116700000|2021-07-12 19:05:00|33254.1|33113.1|33389|33248|33404.7|33263.7|33222.5|33081.5|379
1626117000000|2021-07-12 19:10:00|33389.5|33248.5|33292.2|33151.2|33389.5|33248.5|33292|33151|553
1626117300000|2021-07-12 19:15:00|33293.8|33152.8|33220.6|33079.6|33305.5|33164.5|33215.4|33074.4|469
1626117600000|2021-07-12 19:20:00|33220.8|33079.8|33139.9|32998.9|33221.2|33080.2|33121.5|32980.5|636
1626117900000|2021-07-12 19:25:00|33141.1|33000.1|33072.5|32931.5|33141.1|33000.1|33072.5|32931.5|524
1626118200000|2021-07-12 19:30:00|33070.6|32929.6|32860|32719|33070.6|32929.6|32838|32697|639
1626118500000|2021-07-12 19:35:00|32860.3|32719.3|32952.6|32811.6|32985.3|32844.3|32860.3|32719.3|644
1626118800000|2021-07-12 19:40:00|32950.5|32809.5|32923.2|32782.2|33006|32865|32908.8|32767.8|536
1626119100000|2021-07-12 19:45:00|32923|32782|32889.3|32748.3|32935.9|32794.9|32849.4|32708.4|601
1626119400000|2021-07-12 19:50:00|32889.6|32748.6|32884.1|32743.1|32927.2|32786.2|32854.4|32713.4|445
1626119700000|2021-07-12 19:55:00|32883.8|32742.8|32897.5|32756.5|32918.9|32777.9|32872.1|32731.1|372
1626120000000|2021-07-12 20:00:00|32892|32751|32772.7|32631.7|32918|32777|32742.3|32601.3|724
1626120300000|2021-07-12 20:05:00|32774.2|32633.2|32805.5|32664.5|32810.2|32669.2|32731.8|32590.8|631
1626120600000|2021-07-12 20:10:00|32802.3|32661.3|32879.8|32738.8|32882.2|32741.2|32800.2|32659.2|531
1626120900000|2021-07-12 20:15:00|32880.1|32739.1|32910.3|32769.3|32988.8|32847.8|32864.4|32723.4|555
1626121200000|2021-07-12 20:20:00|32911|32770|32885.1|32744.1|32917.1|32776.1|32824.6|32683.6|631
1626121500000|2021-07-12 20:25:00|32886.2|32745.2|32918.1|32777.1|32918.1|32777.1|32848.4|32707.4|640
1626121800000|2021-07-12 20:30:00|32913.2|32772.2|32954|32813|32980.7|32839.7|32906.7|32765.7|618
1626122100000|2021-07-12 20:35:00|32955.5|32814.5|32969.5|32828.5|32969.5|32828.5|32918.7|32777.7|424
1626122400000|2021-07-12 20:40:00|32970.5|32829.5|33018.7|32877.7|33045.8|32904.8|32955.6|32814.6|361
1626122700000|2021-07-12 20:45:00|33020|32879|33017.8|32876.8|33020.6|32879.6|32972|32831|421
1626123000000|2021-07-12 20:50:00|33015.4|32874.4|32950.9|32809.9|33020.4|32879.4|32926.6|32785.6|399
1626123300000|2021-07-12 20:55:00|32951.1|32810.1|32919|32778|32959.5|32818.5|32870.2|32729.2|523
1626123600000|2021-07-12 21:00:00|32918.7|32777.7|32980.4|32839.4|32980.4|32839.4|32915.3|32774.3|504
1626123900000|2021-07-12 21:05:00|32981|32840|32980.8|32839.8|33011.2|32870.2|32961.4|32820.4|361
1626124200000|2021-07-12 21:10:00|32980.7|32839.7|33000.9|32859.9|33011.7|32870.7|32975.8|32834.8|533
1626124500000|2021-07-12 21:15:00|33000.8|32859.8|32973.3|32832.3|33037.2|32896.2|32933.4|32792.4|464
1626124800000|2021-07-12 21:20:00|32973.2|32832.2|32955.8|32814.8|32999.5|32858.5|32955|32814|419
1626125100000|2021-07-12 21:25:00|32955.4|32814.4|32946.3|32805.3|32958.9|32817.9|32909.5|32768.5|476
1626125400000|2021-07-12 21:30:00|32946.5|32805.5|32906.6|32765.6|32947.2|32806.2|32896.3|32755.3|342
1626125700000|2021-07-12 21:35:00|32906.7|32765.7|32959.6|32818.6|32959.6|32818.6|32905.8|32764.8|293
1626126000000|2021-07-12 21:40:00|32958.7|32817.7|32941.1|32800.1|32983.8|32842.8|32923.6|32782.6|401
1626126300000|2021-07-12 21:45:00|32941|32800|33008.3|32867.3|33023.8|32882.8|32941|32800|462
1626126600000|2021-07-12 21:50:00|33007.9|32866.9|33008.1|32867.1|33026.1|32885.1|32962.5|32821.5|497
1626126900000|2021-07-12 21:55:00|33008.4|32867.4|32938.3|32797.3|33009.2|32868.2|32935.5|32794.5|525
1626127200000|2021-07-12 22:00:00|32938.5|32797.5|32999.9|32858.9|33009.1|32868.1|32928|32787|660
1626127500000|2021-07-12 22:05:00|33000.2|32859.2|33024.6|32883.6|33043.4|32902.4|32987.3|32846.3|588
1626127800000|2021-07-12 22:10:00|33020.6|32879.6|33091.5|32950.5|33136.4|32995.4|33016.3|32875.3|511
1626128100000|2021-07-12 22:15:00|33091.7|32950.7|33066.6|32925.6|33091.7|32950.7|33035.1|32894.1|482
1626128400000|2021-07-12 22:20:00|33068|32927|33130|32989|33141.7|33000.7|33059.9|32918.9|375
1626128700000|2021-07-12 22:25:00|33129.2|32988.2|33120.2|32979.2|33133|32992|33066.9|32925.9|485
1626129000000|2021-07-12 22:30:00|33120.8|32979.8|33099.2|32958.2|33120.9|32979.9|33077|32936|390
1626129300000|2021-07-12 22:35:00|33098.9|32957.9|33105.4|32964.4|33113.2|32972.2|33078.6|32937.6|346
1626129600000|2021-07-12 22:40:00|33108.3|32967.3|33110.8|32969.8|33130.6|32989.6|33080.5|32939.5|471
1626129900000|2021-07-12 22:45:00|33112.9|32971.9|33127.7|32986.7|33154.5|33013.5|33110.9|32969.9|457
1626130200000|2021-07-12 22:50:00|33142|33001|33117.5|32976.5|33155.4|33014.4|33103.6|32962.6|297
1626130500000|2021-07-12 22:55:00|33117.4|32976.4|33108.8|32967.8|33136.7|32995.7|33102|32961|244
1626130800000|2021-07-12 23:00:00|33109|32968|33108.4|32967.4|33116.3|32975.3|33087.8|32946.8|418
1626131100000|2021-07-12 23:05:00|33107.2|32966.2|33075.2|32934.2|33135.1|32994.1|33070.9|32929.9|324
1626131400000|2021-07-12 23:10:00|33073.9|32932.9|33134.2|32993.2|33141.9|33000.9|33052.3|32911.3|452
1626131700000|2021-07-12 23:15:00|33134.3|32993.3|33225.7|33084.7|33225.9|33084.9|33134.3|32993.3|474
1626132000000|2021-07-12 23:20:00|33225.5|33084.5|33178.7|33037.7|33230.8|33089.8|33170.7|33029.7|397
1626132300000|2021-07-12 23:25:00|33177.9|33036.9|33158.3|33017.3|33188.3|33047.3|33147.1|33006.1|429
1626132600000|2021-07-12 23:30:00|33158.6|33017.6|33177.7|33036.7|33186.4|33045.4|33145.8|33004.8|436
1626132900000|2021-07-12 23:35:00|33178.2|33037.2|33207.4|33066.4|33214.1|33073.1|33172|33031|244
1626133200000|2021-07-12 23:40:00|33213.2|33072.2|33217.1|33076.1|33219.4|33078.4|33176.2|33035.2|250
1626133500000|2021-07-12 23:45:00|33217.3|33076.3|33201.2|33060.2|33228.3|33087.3|33159.6|33018.6|425
1626133800000|2021-07-12 23:50:00|33199.9|33058.9|33304|33163|33356.5|33215.5|33198.4|33057.4|472
1626134100000|2021-07-12 23:55:00|33301.5|33160.5|33168.2|33027.2|33303.1|33162.1|33168.2|33027.2|440
1626134400000|2021-07-13 00:00:00|33162.2|33021.2|33001.9|32860.9|33205.7|33064.7|32989.7|32848.7|849
1626134700000|2021-07-13 00:05:00|33000.9|32859.9|33040.1|32899.1|33067.7|32926.7|32944.4|32803.4|800
1626135000000|2021-07-13 00:10:00|33039.4|32898.4|33050.9|32909.9|33058.7|32917.7|33005.5|32864.5|562
1626135300000|2021-07-13 00:15:00|33051|32910|32927.4|32786.4|33066.1|32925.1|32925.5|32784.5|635
1626135600000|2021-07-13 00:20:00|32925.5|32784.5|32999.8|32858.8|33021.1|32880.1|32902.6|32761.6|571
1626135900000|2021-07-13 00:25:00|33001|32860|33051.9|32910.9|33070.4|32929.4|32998.3|32857.3|450
1626136200000|2021-07-13 00:30:00|33054.9|32913.9|33278.3|33137.3|33283.5|33142.5|33054.9|32913.9|722
1626136500000|2021-07-13 00:35:00|33277.8|33136.8|33198.3|33057.3|33277.9|33136.9|33180.6|33039.6|473
1626136800000|2021-07-13 00:40:00|33198|33057|33200.2|33059.2|33222|33081|33154.8|33013.8|645
1626137100000|2021-07-13 00:45:00|33193.2|33052.2|33176.1|33035.1|33249.3|33108.3|33176.1|33035.1|562
1626137400000|2021-07-13 00:50:00|33175.9|33034.9|33089.3|32948.3|33181.6|33040.6|33088.6|32947.6|251
1626137700000|2021-07-13 00:55:00|33089.9|32948.9|33133|32992|33137.3|32996.3|33087.3|32946.3|407
1626138000000|2021-07-13 01:00:00|33132.9|32991.9|33040.6|32899.6|33133|32992|33036.6|32895.6|429
1626138300000|2021-07-13 01:05:00|33040.8|32899.8|33059.1|32918.1|33087.3|32946.3|33034.1|32893.1|462
1626138600000|2021-07-13 01:10:00|33058.6|32917.6|33053.4|32912.4|33067.8|32926.8|33033.6|32892.6|503
1626138900000|2021-07-13 01:15:00|33055.5|32914.5|33088.3|32947.3|33094.7|32953.7|33053.2|32912.2|399
1626139200000|2021-07-13 01:20:00|33091.1|32950.1|33058.7|32917.7|33091.1|32950.1|33053.3|32912.3|362
1626139500000|2021-07-13 01:25:00|33059.2|32918.2|33037|32896|33076.3|32935.3|33019.2|32878.2|365
1626139800000|2021-07-13 01:30:00|33036.9|32895.9|33172.1|33031.1|33173|33032|33034.1|32893.1|537
1626140100000|2021-07-13 01:35:00|33173|33032|33137.8|32996.8|33175|33034|33111.3|32970.3|531
1626140400000|2021-07-13 01:40:00|33145.9|33004.9|33193|33052|33194.3|33053.3|33135.4|32994.4|464
1626140700000|2021-07-13 01:45:00|33193.2|33052.2|33243.1|33102.1|33250.1|33109.1|33171.9|33030.9|413
1626141000000|2021-07-13 01:50:00|33242.4|33101.4|33247.7|33106.7|33275.4|33134.4|33237.2|33096.2|375
1626141300000|2021-07-13 01:55:00|33247.4|33106.4|33230.5|33089.5|33249.9|33108.9|33183.6|33042.6|334
1626141600000|2021-07-13 02:00:00|33228.5|33087.5|33205.1|33064.1|33278.9|33137.9|33191.3|33050.3|473
1626141900000|2021-07-13 02:05:00|33205.4|33064.4|33208.1|33067.1|33219.2|33078.2|33186.4|33045.4|491
1626142200000|2021-07-13 02:10:00|33208.4|33067.4|33180|33039|33215.4|33074.4|33175.8|33034.8|349
1626142500000|2021-07-13 02:15:00|33182.3|33041.3|33200.6|33059.6|33208.1|33067.1|33165.3|33024.3|433
1626142800000|2021-07-13 02:20:00|33194.7|33053.7|33208.2|33067.2|33235|33094|33194|33053|414
1626143100000|2021-07-13 02:25:00|33209.5|33068.5|33218.1|33077.1|33240.1|33099.1|33209.5|33068.5|381
1626143400000|2021-07-13 02:30:00|33220|33079|33214.8|33073.8|33237.1|33096.1|33187.3|33046.3|348
1626143700000|2021-07-13 02:35:00|33215.8|33074.8|33228.2|33087.2|33242.6|33101.6|33208.4|33067.4|186
1626144000000|2021-07-13 02:40:00|33228.1|33087.1|33240.7|33099.7|33266.1|33125.1|33225.5|33084.5|301
1626144300000|2021-07-13 02:45:00|33240.4|33099.4|33211.8|33070.8|33243.1|33102.1|33198.5|33057.5|279
1626144600000|2021-07-13 02:50:00|33210.3|33069.3|33206.2|33065.2|33224.5|33083.5|33193.2|33052.2|364
1626144900000|2021-07-13 02:55:00|33208.8|33067.8|33149|33008|33214.1|33073.1|33136.2|32995.2|465
1626145200000|2021-07-13 03:00:00|33150.3|33009.3|33207.7|33066.7|33209.5|33068.5|33138.6|32997.6|392
1626145500000|2021-07-13 03:05:00|33208|33067|33232.1|33091.1|33248.2|33107.2|33204|33063|436
1626145800000|2021-07-13 03:10:00|33232.8|33091.8|33258.8|33117.8|33269.1|33128.1|33232.1|33091.1|441
1626146100000|2021-07-13 03:15:00|33259.4|33118.4|33288.7|33147.7|33293.5|33152.5|33256.3|33115.3|377
1626146400000|2021-07-13 03:20:00|33288.4|33147.4|33252.8|33111.8|33288.4|33147.4|33246.9|33105.9|330
1626146700000|2021-07-13 03:25:00|33250.9|33109.9|33293|33152|33297.2|33156.2|33250.8|33109.8|286
1626147000000|2021-07-13 03:30:00|33291.1|33150.1|33242.4|33101.4|33297.6|33156.6|33240.3|33099.3|376
1626147300000|2021-07-13 03:35:00|33241|33100|33227.4|33086.4|33242.5|33101.5|33217.6|33076.6|429
1626147600000|2021-07-13 03:40:00|33227.7|33086.7|33222.8|33081.8|33232.8|33091.8|33201.2|33060.2|390
1626147900000|2021-07-13 03:45:00|33223|33082|33207|33066|33251.1|33110.1|33205.2|33064.2|407
1626148200000|2021-07-13 03:50:00|33208.3|33067.3|33225.7|33084.7|33244.4|33103.4|33200.1|33059.1|365
1626148500000|2021-07-13 03:55:00|33228.8|33087.8|33153.8|33012.8|33231|33090|33153.6|33012.6|430
1626148800000|2021-07-13 04:00:00|33153.9|33012.9|33145.3|33004.3|33184.6|33043.6|33138.7|32997.7|462
1626149100000|2021-07-13 04:05:00|33145.7|33004.7|33169.6|33028.6|33174.3|33033.3|33145.5|33004.5|322
1626149400000|2021-07-13 04:10:00|33171.2|33030.2|33171.6|33030.6|33205.1|33064.1|33168.7|33027.7|440
1626149700000|2021-07-13 04:15:00|33171.5|33030.5|33183.9|33042.9|33202.4|33061.4|33167.9|33026.9|378
1626150000000|2021-07-13 04:20:00|33185.4|33044.4|33135.8|32994.8|33206.3|33065.3|33127.1|32986.1|431
1626150300000|2021-07-13 04:25:00|33137.4|32996.4|33156.5|33015.5|33166.7|33025.7|33134.1|32993.1|437
1626150600000|2021-07-13 04:30:00|33154.8|33013.8|33152.5|33011.5|33173|33032|33128.3|32987.3|336
1626150900000|2021-07-13 04:35:00|33150.6|33009.6|33172.6|33031.6|33191.2|33050.2|33146.4|33005.4|449
1626151200000|2021-07-13 04:40:00|33172.9|33031.9|33194.5|33053.5|33198.5|33057.5|33172.9|33031.9|396
1626151500000|2021-07-13 04:45:00|33192.3|33051.3|33208.2|33067.2|33237.2|33096.2|33177.4|33036.4|515
1626151800000|2021-07-13 04:50:00|33210|33069|33187.4|33046.4|33229.5|33088.5|33177.1|33036.1|455
1626152100000|2021-07-13 04:55:00|33191|33050|33196.6|33055.6|33213.6|33072.6|33177.5|33036.5|344
1626152400000|2021-07-13 05:00:00|33197.3|33056.3|33166.8|33025.8|33221.5|33080.5|33163.1|33022.1|366
1626152700000|2021-07-13 05:05:00|33164.9|33023.9|33056.6|32915.6|33166.8|33025.8|33052.5|32911.5|540
1626153000000|2021-07-13 05:10:00|33056.8|32915.8|32977.1|32836.1|33066.2|32925.2|32966.8|32825.8|619
1626153300000|2021-07-13 05:15:00|32977|32836|32889.8|32748.8|32978.9|32837.9|32850.4|32709.4|776
1626153600000|2021-07-13 05:20:00|32890.2|32749.2|32938.7|32797.7|32970.4|32829.4|32887.3|32746.3|554
1626153900000|2021-07-13 05:25:00|32938.6|32797.6|32893.5|32752.5|32971.3|32830.3|32884.2|32743.2|610
1626154200000|2021-07-13 05:30:00|32897.3|32756.3|32870.4|32729.4|32944.2|32803.2|32870.3|32729.3|595
1626154500000|2021-07-13 05:35:00|32870|32729|32850.2|32709.2|32927.3|32786.3|32835|32694|752
1626154800000|2021-07-13 05:40:00|32850.1|32709.1|32869.9|32728.9|32882.8|32741.8|32824.1|32683.1|545
1626155100000|2021-07-13 05:45:00|32869.3|32728.3|32871|32730|32906.6|32765.6|32869.3|32728.3|584
1626155400000|2021-07-13 05:50:00|32871.1|32730.1|32872|32731|32918.4|32777.4|32869.4|32728.4|569
1626155700000|2021-07-13 05:55:00|32875.9|32734.9|32890.6|32749.6|32912.6|32771.6|32872.1|32731.1|434
1626156000000|2021-07-13 06:00:00|32891.9|32750.9|32899.1|32758.1|32945.7|32804.7|32888.8|32747.8|578
1626156300000|2021-07-13 06:05:00|32900.1|32759.1|32951.5|32810.5|32963.2|32822.2|32890.9|32749.9|526
1626156600000|2021-07-13 06:10:00|32951.9|32810.9|32943.2|32802.2|32963.9|32822.9|32930.1|32789.1|599
1626156900000|2021-07-13 06:15:00|32943.6|32802.6|33007.5|32866.5|33021.6|32880.6|32941.4|32800.4|446
1626157200000|2021-07-13 06:20:00|33009.5|32868.5|33003.3|32862.3|33010.4|32869.4|32978.9|32837.9|489
1626157500000|2021-07-13 06:25:00|33003.6|32862.6|33013.2|32872.2|33022.5|32881.5|32985.1|32844.1|333
1626157800000|2021-07-13 06:30:00|33014.2|32873.2|33042.9|32901.9|33047.9|32906.9|33000.5|32859.5|376
1626158100000|2021-07-13 06:35:00|33041.7|32900.7|33103.3|32962.3|33109.9|32968.9|33039.4|32898.4|547
1626158400000|2021-07-13 06:40:00|33106.3|32965.3|33076.8|32935.8|33149.5|33008.5|33076.4|32935.4|696
1626158700000|2021-07-13 06:45:00|33076.5|32935.5|33035.9|32894.9|33087.7|32946.7|33030.6|32889.6|480
1626159000000|2021-07-13 06:50:00|33035.1|32894.1|33097.9|32956.9|33105|32964|33026.6|32885.6|473
1626159300000|2021-07-13 06:55:00|33096.2|32955.2|33043.9|32902.9|33096.2|32955.2|33043.8|32902.8|461
1626159600000|2021-07-13 07:00:00|33044.3|32903.3|33218.8|33077.8|33250.4|33109.4|33044|32903|696
1626159900000|2021-07-13 07:05:00|33220|33079|33209.5|33068.5|33229.2|33088.2|33175.9|33034.9|597
1626160200000|2021-07-13 07:10:00|33206.7|33065.7|33305.7|33164.7|33362.2|33221.2|33206.1|33065.1|749
1626160500000|2021-07-13 07:15:00|33304.1|33163.1|33328.7|33187.7|33385.9|33244.9|33303.6|33162.6|651
1626160800000|2021-07-13 07:20:00|33328.6|33187.6|33285.4|33144.4|33351.6|33210.6|33269.1|33128.1|571
1626161100000|2021-07-13 07:25:00|33287.4|33146.4|33280.7|33139.7|33301.4|33160.4|33270.1|33129.1|538
1626161400000|2021-07-13 07:30:00|33281.6|33140.6|33303.9|33162.9|33303.9|33162.9|33256.4|33115.4|509
1626161700000|2021-07-13 07:35:00|33304.8|33163.8|33284.1|33143.1|33346.9|33205.9|33277.1|33136.1|383
1626162000000|2021-07-13 07:40:00|33284.2|33143.2|33244.8|33103.8|33288.6|33147.6|33244.5|33103.5|224
1626162300000|2021-07-13 07:45:00|33244.4|33103.4|33261.7|33120.7|33270.7|33129.7|33243.4|33102.4|295
1626162600000|2021-07-13 07:50:00|33261.8|33120.8|33231.9|33090.9|33262.4|33121.4|33231.6|33090.6|272
1626162900000|2021-07-13 07:55:00|33232.2|33091.2|33256.7|33115.7|33266.2|33125.2|33231.9|33090.9|425
1626163200000|2021-07-13 08:00:00|33257.1|33116.1|33294.6|33153.6|33319.5|33178.5|33257.1|33116.1|481
1626163500000|2021-07-13 08:05:00|33294.8|33153.8|33317.7|33176.7|33322.7|33181.7|33284.4|33143.4|276
1626163800000|2021-07-13 08:10:00|33315.9|33174.9|33272.5|33131.5|33328.1|33187.1|33254|33113|384
1626164100000|2021-07-13 08:15:00|33272.4|33131.4|33195.9|33054.9|33272.9|33131.9|33195.9|33054.9|423
1626164400000|2021-07-13 08:20:00|33195.8|33054.8|33232.7|33091.7|33235.2|33094.2|33193.3|33052.3|435
1626164700000|2021-07-13 08:25:00|33232.6|33091.6|33243.8|33102.8|33245.2|33104.2|33230.1|33089.1|426
1626165000000|2021-07-13 08:30:00|33244|33103|33287.5|33146.5|33299.3|33158.3|33243.9|33102.9|352
1626165300000|2021-07-13 08:35:00|33291.1|33150.1|33262.1|33121.1|33296.5|33155.5|33257.7|33116.7|305
1626165600000|2021-07-13 08:40:00|33262.7|33121.7|33271.8|33130.8|33296|33155|33262.7|33121.7|236
1626165900000|2021-07-13 08:45:00|33274.9|33133.9|33285.9|33144.9|33307.8|33166.8|33273.8|33132.8|216
1626166200000|2021-07-13 08:50:00|33283.1|33142.1|33285.5|33144.5|33299.7|33158.7|33269.2|33128.2|252
1626166500000|2021-07-13 08:55:00|33285.1|33144.1|33302.7|33161.7|33306.3|33165.3|33281.6|33140.6|189
1626166800000|2021-07-13 09:00:00|33302.5|33161.5|33268.2|33127.2|33302.5|33161.5|33263.3|33122.3|266
1626167100000|2021-07-13 09:05:00|33268.1|33127.1|33263.9|33122.9|33286.4|33145.4|33263.9|33122.9|203
1626167400000|2021-07-13 09:10:00|33266|33125|33209.3|33068.3|33268.4|33127.4|33191.1|33050.1|269
1626167700000|2021-07-13 09:15:00|33209.9|33068.9|33269.3|33128.3|33272.2|33131.2|33209.9|33068.9|233
1626168000000|2021-07-13 09:20:00|33270.2|33129.2|33262|33121|33287.4|33146.4|33260.3|33119.3|325
1626168300000|2021-07-13 09:25:00|33261.9|33120.9|33263.2|33122.2|33302.9|33161.9|33259.8|33118.8|368
1626168600000|2021-07-13 09:30:00|33262.8|33121.8|33313.8|33172.8|33316.9|33175.9|33262.8|33121.8|357
1626168900000|2021-07-13 09:35:00|33314|33173|33301.8|33160.8|33317.6|33176.6|33300.3|33159.3|517
1626169200000|2021-07-13 09:40:00|33302.1|33161.1|33298.4|33157.4|33307.2|33166.2|33292|33151|536
1626169500000|2021-07-13 09:45:00|33298.5|33157.5|33255|33114|33314|33173|33236.5|33095.5|552
1626169800000|2021-07-13 09:50:00|33254.9|33113.9|33305|33164|33311.3|33170.3|33250.8|33109.8|486
1626170100000|2021-07-13 09:55:00|33304.8|33163.8|33346.4|33205.4|33359.4|33218.4|33304|33163|559
1626170400000|2021-07-13 10:00:00|33346.7|33205.7|33332.2|33191.2|33403.6|33262.6|33330.5|33189.5|541
1626170700000|2021-07-13 10:05:00|33333.2|33192.2|33327.7|33186.7|33345.6|33204.6|33311.3|33170.3|425
1626171000000|2021-07-13 10:10:00|33326.3|33185.3|33303.8|33162.8|33326.3|33185.3|33300|33159|371
1626171300000|2021-07-13 10:15:00|33302.9|33161.9|33287.7|33146.7|33306.9|33165.9|33267.6|33126.6|329
1626171600000|2021-07-13 10:20:00|33287.6|33146.6|33331.3|33190.3|33332.8|33191.8|33285|33144|222
1626171900000|2021-07-13 10:25:00|33332|33191|33305.7|33164.7|33332|33191|33305.7|33164.7|243
1626172200000|2021-07-13 10:30:00|33305.5|33164.5|33281.9|33140.9|33326.3|33185.3|33281.9|33140.9|283
1626172500000|2021-07-13 10:35:00|33281.8|33140.8|33277|33136|33286.5|33145.5|33269.8|33128.8|176
1626172800000|2021-07-13 10:40:00|33277.5|33136.5|33268.2|33127.2|33287.1|33146.1|33259.4|33118.4|208
1626173100000|2021-07-13 10:45:00|33268.3|33127.3|33244.9|33103.9|33271.2|33130.2|33236.3|33095.3|236
1626173400000|2021-07-13 10:50:00|33245.4|33104.4|33141.6|33000.6|33250.2|33109.2|33137.8|32996.8|488
1626173700000|2021-07-13 10:55:00|33143.5|33002.5|33171.1|33030.1|33176.3|33035.3|33141.1|33000.1|487
1626174000000|2021-07-13 11:00:00|33172.5|33031.5|33101.9|32960.9|33207.1|33066.1|33101.9|32960.9|507
1626174300000|2021-07-13 11:05:00|33101.7|32960.7|33047.5|32906.5|33127.8|32986.8|33015.9|32874.9|697
1626174600000|2021-07-13 11:10:00|33044.1|32903.1|33064.5|32923.5|33073.3|32932.3|33030.6|32889.6|534
1626174900000|2021-07-13 11:15:00|33063.5|32922.5|33108.8|32967.8|33127.6|32986.6|33044.9|32903.9|469
1626175200000|2021-07-13 11:20:00|33108.7|32967.7|33114|32973|33143.5|33002.5|33108.7|32967.7|489
1626175500000|2021-07-13 11:25:00|33115.5|32974.5|33091.6|32950.6|33118.4|32977.4|33081.6|32940.6|476
1626175800000|2021-07-13 11:30:00|33091.9|32950.9|33158|33017|33158|33017|33089|32948|431
1626176100000|2021-07-13 11:35:00|33159.1|33018.1|33192.7|33051.7|33193.4|33052.4|33131.5|32990.5|430
1626176400000|2021-07-13 11:40:00|33192.6|33051.6|33240.4|33099.4|33255.3|33114.3|33185|33044|542
1626176700000|2021-07-13 11:45:00|33240.5|33099.5|33203.1|33062.1|33240.5|33099.5|33202.7|33061.7|282
1626177000000|2021-07-13 11:50:00|33204.3|33063.3|33088.4|32947.4|33204.3|33063.3|33052.4|32911.4|622
1626177300000|2021-07-13 11:55:00|33089.1|32948.1|33117.2|32976.2|33147.5|33006.5|33061|32920|628
1626177600000|2021-07-13 12:00:00|33117.5|32976.5|33031.4|32890.4|33117.6|32976.6|33000.1|32859.1|698
1626177900000|2021-07-13 12:05:00|33031.3|32890.3|33088.1|32947.1|33107.6|32966.6|33031.2|32890.2|512
1626178200000|2021-07-13 12:10:00|33088|32947|33044.2|32903.2|33089.1|32948.1|33041.1|32900.1|561
1626178500000|2021-07-13 12:15:00|33044.1|32903.1|32995|32854|33044.1|32903.1|32971.1|32830.1|634
1626178800000|2021-07-13 12:20:00|32993.2|32852.2|32994|32853|33017.8|32876.8|32972.2|32831.2|504
1626179100000|2021-07-13 12:25:00|32993.9|32852.9|32952|32811|32995.2|32854.2|32918.4|32777.4|706
1626179400000|2021-07-13 12:30:00|32951.6|32810.6|32788.6|32647.6|32953|32812|32781.6|32640.6|842
1626179700000|2021-07-13 12:35:00|32788.7|32647.7|32621.5|32480.5|32801.4|32660.4|32530.7|32389.7|845
1626180000000|2021-07-13 12:40:00|32621|32480|32570.5|32429.5|32622.7|32481.7|32469.5|32328.5|772
1626180300000|2021-07-13 12:45:00|32571.8|32430.8|32574.5|32433.5|32639|32498|32496.5|32355.5|839
1626180600000|2021-07-13 12:50:00|32575.6|32434.6|32549.6|32408.6|32583.6|32442.6|32501.7|32360.7|694
1626180900000|2021-07-13 12:55:00|32547.1|32406.1|32421.8|32280.8|32563.5|32422.5|32365.7|32224.7|828
1626181200000|2021-07-13 13:00:00|32422.3|32281.3|32502.7|32361.7|32509.3|32368.3|32366.5|32225.5|801
1626181500000|2021-07-13 13:05:00|32503.3|32362.3|32531.4|32390.4|32553.2|32412.2|32495.7|32354.7|767
1626181800000|2021-07-13 13:10:00|32531.5|32390.5|32573.3|32432.3|32592.9|32451.9|32511.5|32370.5|732
1626182100000|2021-07-13 13:15:00|32573.1|32432.1|32573.2|32432.2|32648.5|32507.5|32568.6|32427.6|595
1626182400000|2021-07-13 13:20:00|32572.7|32431.7|32595.1|32454.1|32604.2|32463.2|32553.2|32412.2|560
1626182700000|2021-07-13 13:25:00|32595|32454|32612.5|32471.5|32618.4|32477.4|32576.2|32435.2|498
1626183000000|2021-07-13 13:30:00|32612.1|32471.1|32610|32469|32630.4|32489.4|32568.6|32427.6|437
1626183300000|2021-07-13 13:35:00|32610.9|32469.9|32592.6|32451.6|32611|32470|32577.9|32436.9|339
1626183600000|2021-07-13 13:40:00|32588.3|32447.3|32583.8|32442.8|32608.2|32467.2|32576.2|32435.2|358
1626183900000|2021-07-13 13:45:00|32584.4|32443.4|32496.9|32355.9|32601.9|32460.9|32479|32338|578
1626184200000|2021-07-13 13:50:00|32498.6|32357.6|32619|32478|32627.6|32486.6|32479.7|32338.7|634
1626184500000|2021-07-13 13:55:00|32619.1|32478.1|32645.6|32504.6|32708.8|32567.8|32605|32464|878
1626184800000|2021-07-13 14:00:00|32644.9|32503.9|32547.9|32406.9|32685.5|32544.5|32541|32400|675
1626185100000|2021-07-13 14:05:00|32547.6|32406.6|32564.1|32423.1|32592.1|32451.1|32536.2|32395.2|624
1626185400000|2021-07-13 14:10:00|32564.2|32423.2|32616.9|32475.9|32633.5|32492.5|32564.2|32423.2|566
1626185700000|2021-07-13 14:15:00|32617.9|32476.9|32595.6|32454.6|32624.9|32483.9|32574.7|32433.7|622
1626186000000|2021-07-13 14:20:00|32594.9|32453.9|32572.8|32431.8|32594.9|32453.9|32558.3|32417.3|728
1626186300000|2021-07-13 14:25:00|32571.8|32430.8|32577.8|32436.8|32600.4|32459.4|32570.6|32429.6|555
1626186600000|2021-07-13 14:30:00|32577.6|32436.6|32632.1|32491.1|32644.2|32503.2|32574.5|32433.5|692
1626186900000|2021-07-13 14:35:00|32632.3|32491.3|32659.9|32518.9|32688.3|32547.3|32626.5|32485.5|615
1626187200000|2021-07-13 14:40:00|32659.8|32518.8|32636.8|32495.8|32665.5|32524.5|32630.9|32489.9|408
1626187500000|2021-07-13 14:45:00|32638.2|32497.2|32644.9|32503.9|32669.2|32528.2|32636.4|32495.4|370
1626187800000|2021-07-13 14:50:00|32644.4|32503.4|32601.3|32460.3|32644.4|32503.4|32599.2|32458.2|437
1626188100000|2021-07-13 14:55:00|32601.7|32460.7|32635.2|32494.2|32638.3|32497.3|32596.2|32455.2|539
1626188400000|2021-07-13 15:00:00|32636.5|32495.5|32677.1|32536.1|32679.1|32538.1|32608|32467|533
1626188700000|2021-07-13 15:05:00|32677.4|32536.4|32635.2|32494.2|32688|32547|32632.8|32491.8|682
1626189000000|2021-07-13 15:10:00|32635.1|32494.1|32663.1|32522.1|32663.8|32522.8|32621|32480|661
1626189300000|2021-07-13 15:15:00|32662.1|32521.1|32679|32538|32705|32564|32655.6|32514.6|645
1626189600000|2021-07-13 15:20:00|32675.4|32534.4|32691|32550|32709.5|32568.5|32657.7|32516.7|526
1626189900000|2021-07-13 15:25:00|32690.8|32549.8|32751.7|32610.7|32771.2|32630.2|32690.6|32549.6|755
1626190200000|2021-07-13 15:30:00|32751.5|32610.5|32723.4|32582.4|32768.7|32627.7|32718.9|32577.9|550
1626190500000|2021-07-13 15:35:00|32723.7|32582.7|32743.3|32602.3|32746.1|32605.1|32711.6|32570.6|515
1626190800000|2021-07-13 15:40:00|32742.6|32601.6|32764.6|32623.6|32768.6|32627.6|32723.9|32582.9|578
1626191100000|2021-07-13 15:45:00|32763.7|32622.7|32896.3|32755.3|32919.7|32778.7|32761|32620|850
1626191400000|2021-07-13 15:50:00|32896.5|32755.5|32866.9|32725.9|32900.4|32759.4|32849.6|32708.6|731
1626191700000|2021-07-13 15:55:00|32866.8|32725.8|32860.8|32719.8|32870.1|32729.1|32831.6|32690.6|538
1626192000000|2021-07-13 16:00:00|32860.7|32719.7|32791.6|32650.6|32949.5|32808.5|32790.1|32649.1|906
1626192300000|2021-07-13 16:05:00|32791.8|32650.8|32783.8|32642.8|32814.4|32673.4|32771.2|32630.2|608
1626192600000|2021-07-13 16:10:00|32784.2|32643.2|32716.5|32575.5|32793.1|32652.1|32716.1|32575.1|781
1626192900000|2021-07-13 16:15:00|32716.6|32575.6|32783.3|32642.3|32793.6|32652.6|32711.8|32570.8|596
1626193200000|2021-07-13 16:20:00|32783.2|32642.2|32804.2|32663.2|32855.5|32714.5|32783.2|32642.2|565
1626193500000|2021-07-13 16:25:00|32804.4|32663.4|32853.5|32712.5|32874.2|32733.2|32801.5|32660.5|612
1626193800000|2021-07-13 16:30:00|32853.2|32712.2|32923|32782|32929.4|32788.4|32852.8|32711.8|709
1626194100000|2021-07-13 16:35:00|32923.7|32782.7|32847.7|32706.7|32923.8|32782.8|32845.6|32704.6|616
1626194400000|2021-07-13 16:40:00|32847.1|32706.1|32838.8|32697.8|32857.4|32716.4|32820.8|32679.8|469
1626194700000|2021-07-13 16:45:00|32838.9|32697.9|32830.3|32689.3|32857.4|32716.4|32783.1|32642.1|519
1626195000000|2021-07-13 16:50:00|32830.5|32689.5|32881.2|32740.2|32888.8|32747.8|32828.8|32687.8|386
1626195300000|2021-07-13 16:55:00|32881.5|32740.5|32890.8|32749.8|32909.1|32768.1|32846.7|32705.7|535
1626195600000|2021-07-13 17:00:00|32889.5|32748.5|32906.7|32765.7|32930.5|32789.5|32881.8|32740.8|561
1626195900000|2021-07-13 17:05:00|32907|32766|32953.9|32812.9|33002.9|32861.9|32906.6|32765.6|563
1626196200000|2021-07-13 17:10:00|32955.4|32814.4|32895.9|32754.9|32955.4|32814.4|32886.5|32745.5|561
1626196500000|2021-07-13 17:15:00|32897.1|32756.1|32855.6|32714.6|32899.7|32758.7|32853|32712|430
1626196800000|2021-07-13 17:20:00|32855.5|32714.5|32857|32716|32907.6|32766.6|32852.1|32711.1|553
1626197100000|2021-07-13 17:25:00|32856.9|32715.9|32822.3|32681.3|32873.5|32732.5|32819.6|32678.6|656
1626197400000|2021-07-13 17:30:00|32822.2|32681.2|32783.7|32642.7|32835.2|32694.2|32768.9|32627.9|463
1626197700000|2021-07-13 17:35:00|32785.6|32644.6|32786.5|32645.5|32817.1|32676.1|32785.6|32644.6|629
1626198000000|2021-07-13 17:40:00|32781.7|32640.7|32771.4|32630.4|32813.5|32672.5|32769|32628|656
1626198300000|2021-07-13 17:45:00|32771.1|32630.1|32788.9|32647.9|32820.4|32679.4|32719.6|32578.6|701
1626198600000|2021-07-13 17:50:00|32789.5|32648.5|32833.5|32692.5|32851.1|32710.1|32789|32648|532
1626198900000|2021-07-13 17:55:00|32832.6|32691.6|32845.3|32704.3|32864.5|32723.5|32794.9|32653.9|485
1626199200000|2021-07-13 18:00:00|32842.3|32701.3|32746.7|32605.7|32842.3|32701.3|32728.4|32587.4|622
1626199500000|2021-07-13 18:05:00|32748.6|32607.6|32785.9|32644.9|32801.6|32660.6|32747.4|32606.4|609
1626199800000|2021-07-13 18:10:00|32785.7|32644.7|32714.1|32573.1|32785.7|32644.7|32714.1|32573.1|529
1626200100000|2021-07-13 18:15:00|32713.7|32572.7|32717.4|32576.4|32762.7|32621.7|32709.1|32568.1|450
1626200400000|2021-07-13 18:20:00|32716.8|32575.8|32726.5|32585.5|32758.6|32617.6|32708.7|32567.7|389
1626200700000|2021-07-13 18:25:00|32725.4|32584.4|32731.1|32590.1|32750.6|32609.6|32703.8|32562.8|505
1626201000000|2021-07-13 18:30:00|32730.8|32589.8|32683.6|32542.6|32749.4|32608.4|32681|32540|386
1626201300000|2021-07-13 18:35:00|32682|32541|32655.9|32514.9|32692.8|32551.8|32638.1|32497.1|593
1626201600000|2021-07-13 18:40:00|32655.4|32514.4|32630.4|32489.4|32669.8|32528.8|32609.3|32468.3|545
1626201900000|2021-07-13 18:45:00|32630.6|32489.6|32617.3|32476.3|32670.9|32529.9|32612.9|32471.9|511
1626202200000|2021-07-13 18:50:00|32617.2|32476.2|32583.4|32442.4|32627.8|32486.8|32580.2|32439.2|375
1626202500000|2021-07-13 18:55:00|32582.3|32441.3|32547.5|32406.5|32599.4|32458.4|32538.2|32397.2|613
1626202800000|2021-07-13 19:00:00|32549.2|32408.2|32666|32525|32671.4|32530.4|32488.9|32347.9|749
1626203100000|2021-07-13 19:05:00|32665.6|32524.6|32625.7|32484.7|32666|32525|32624.6|32483.6|520
1626203400000|2021-07-13 19:10:00|32625.4|32484.4|32483.6|32342.6|32632.4|32491.4|32483.6|32342.6|776
1626203700000|2021-07-13 19:15:00|32483.5|32342.5|32486.6|32345.6|32543.2|32402.2|32451.8|32310.8|759
1626204000000|2021-07-13 19:20:00|32486.5|32345.5|32405.1|32264.1|32486.5|32345.5|32405.1|32264.1|806
1626204300000|2021-07-13 19:25:00|32403.8|32262.8|32382.2|32241.2|32439|32298|32324.1|32183.1|775
1626204600000|2021-07-13 19:30:00|32381.8|32240.8|32398.7|32257.7|32478.5|32337.5|32373.1|32232.1|790
1626204900000|2021-07-13 19:35:00|32398.8|32257.8|32436.9|32295.9|32464.2|32323.2|32311.7|32170.7|856
1626205200000|2021-07-13 19:40:00|32436.3|32295.3|32449.2|32308.2|32468.9|32327.9|32403.5|32262.5|632
1626205500000|2021-07-13 19:45:00|32454|32313|32402.8|32261.8|32478.1|32337.1|32388.5|32247.5|708
1626205800000|2021-07-13 19:50:00|32403.7|32262.7|32431.4|32290.4|32432.3|32291.3|32349.3|32208.3|692
1626206100000|2021-07-13 19:55:00|32431.3|32290.3|32363.9|32222.9|32431.8|32290.8|32330.7|32189.7|769
1626206400000|2021-07-13 20:00:00|32365|32224|32354.1|32213.1|32395.8|32254.8|32275.9|32134.9|890
1626206700000|2021-07-13 20:05:00|32347|32206|32438|32297|32498.2|32357.2|32343.2|32202.2|846
1626207000000|2021-07-13 20:10:00|32436.2|32295.2|32465.1|32324.1|32465.4|32324.4|32418.9|32277.9|726
1626207300000|2021-07-13 20:15:00|32464.4|32323.4|32502.3|32361.3|32533.1|32392.1|32452.2|32311.2|674
1626207600000|2021-07-13 20:20:00|32502.6|32361.6|32505.8|32364.8|32514.7|32373.7|32460.6|32319.6|655
1626207900000|2021-07-13 20:25:00|32506.1|32365.1|32557.1|32416.1|32557.1|32416.1|32472.8|32331.8|614
1626208200000|2021-07-13 20:30:00|32557.2|32416.2|32539.9|32398.9|32557.2|32416.2|32510.4|32369.4|542
1626208500000|2021-07-13 20:35:00|32539.8|32398.8|32500.4|32359.4|32539.8|32398.8|32486.4|32345.4|505
1626208800000|2021-07-13 20:40:00|32500.5|32359.5|32508.1|32367.1|32512.8|32371.8|32474.7|32333.7|599
1626209100000|2021-07-13 20:45:00|32508|32367|32483.1|32342.1|32508|32367|32475.2|32334.2|536
1626209400000|2021-07-13 20:50:00|32482.8|32341.8|32494.8|32353.8|32510.2|32369.2|32477.6|32336.6|464
1626209700000|2021-07-13 20:55:00|32494.4|32353.4|32584.9|32443.9|32617.5|32476.5|32486.6|32345.6|595
1626210000000|2021-07-13 21:00:00|32585.2|32444.2|32682.6|32541.6|32699.2|32558.2|32575.7|32434.7|750
1626210300000|2021-07-13 21:05:00|32683.8|32542.8|32632.8|32491.8|32685.9|32544.9|32629.8|32488.8|555
1626210600000|2021-07-13 21:10:00|32632.9|32491.9|32550.9|32409.9|32633.5|32492.5|32545.6|32404.6|659
1626210900000|2021-07-13 21:15:00|32551.9|32410.9|32535.9|32394.9|32578.2|32437.2|32523|32382|455
1626211200000|2021-07-13 21:20:00|32536.3|32395.3|32485.2|32344.2|32539.7|32398.7|32475.2|32334.2|740
1626211500000|2021-07-13 21:25:00|32485.6|32344.6|32556|32415|32558|32417|32484.4|32343.4|412
1626211800000|2021-07-13 21:30:00|32557.9|32416.9|32595.7|32454.7|32621.6|32480.6|32556|32415|444
1626212100000|2021-07-13 21:35:00|32595.5|32454.5|32638.4|32497.4|32651.3|32510.3|32595.5|32454.5|367
1626212400000|2021-07-13 21:40:00|32638.2|32497.2|32597.5|32456.5|32638.2|32497.2|32597.4|32456.4|670
1626212700000|2021-07-13 21:45:00|32599.9|32458.9|32613.1|32472.1|32623.3|32482.3|32589.2|32448.2|641
1626213000000|2021-07-13 21:50:00|32613.4|32472.4|32632.6|32491.6|32668|32527|32604.6|32463.6|585
1626213300000|2021-07-13 21:55:00|32633.4|32492.4|32656.1|32515.1|32656.8|32515.8|32608.5|32467.5|584
1626213600000|2021-07-13 22:00:00|32656|32515|32624.8|32483.8|32656|32515|32613.3|32472.3|634
1626213900000|2021-07-13 22:05:00|32622.3|32481.3|32674.9|32533.9|32675|32534|32616.5|32475.5|655
1626214200000|2021-07-13 22:10:00|32675.4|32534.4|32669.5|32528.5|32690.5|32549.5|32659.5|32518.5|534
1626214500000|2021-07-13 22:15:00|32670|32529|32630|32489|32671.6|32530.6|32625.1|32484.1|652
1626214800000|2021-07-13 22:20:00|32629.5|32488.5|32661|32520|32675|32534|32629.3|32488.3|557
1626215100000|2021-07-13 22:25:00|32660.2|32519.2|32693.6|32552.6|32697.7|32556.7|32652.9|32511.9|491
1626215400000|2021-07-13 22:30:00|32693.7|32552.7|32674.1|32533.1|32695.7|32554.7|32673.4|32532.4|336
1626215700000|2021-07-13 22:35:00|32674.3|32533.3|32597|32456|32687.8|32546.8|32595.6|32454.6|498
1626216000000|2021-07-13 22:40:00|32597.3|32456.3|32587.9|32446.9|32645.1|32504.1|32587.8|32446.8|541
1626216300000|2021-07-13 22:45:00|32587.8|32446.8|32514.8|32373.8|32598.6|32457.6|32511.4|32370.4|605
1626216600000|2021-07-13 22:50:00|32514.9|32373.9|32572.6|32431.6|32582.3|32441.3|32504.6|32363.6|596
1626216900000|2021-07-13 22:55:00|32574.1|32433.1|32647.3|32506.3|32647.9|32506.9|32574.1|32433.1|506
1626217200000|2021-07-13 23:00:00|32646.1|32505.1|32673.1|32532.1|32673.4|32532.4|32603.5|32462.5|570
1626217500000|2021-07-13 23:05:00|32673.3|32532.3|32677.5|32536.5|32678|32537|32639.2|32498.2|578
1626217800000|2021-07-13 23:10:00|32677.3|32536.3|32673.8|32532.8|32684.7|32543.7|32664.4|32523.4|444
1626218100000|2021-07-13 23:15:00|32673.4|32532.4|32783.5|32642.5|32812.9|32671.9|32663.2|32522.2|668
1626218400000|2021-07-13 23:20:00|32784.4|32643.4|32728.5|32587.5|32788.3|32647.3|32728.5|32587.5|627
1626218700000|2021-07-13 23:25:00|32728.3|32587.3|32757.3|32616.3|32757.8|32616.8|32708.4|32567.4|598
1626219000000|2021-07-13 23:30:00|32757.5|32616.5|32724.8|32583.8|32786.1|32645.1|32724.8|32583.8|749
1626219300000|2021-07-13 23:35:00|32723.8|32582.8|32697.6|32556.6|32734.1|32593.1|32686.7|32545.7|655
1626219600000|2021-07-13 23:40:00|32697.2|32556.2|32705.8|32564.8|32722.7|32581.7|32694.4|32553.4|519
1626219900000|2021-07-13 23:45:00|32706.1|32565.1|32619.3|32478.3|32706.2|32565.2|32614.4|32473.4|548
1626220200000|2021-07-13 23:50:00|32618.9|32477.9|32646|32505|32651.8|32510.8|32613.2|32472.2|601
1626220500000|2021-07-13 23:55:00|32646.1|32505.1|32798.7|32657.7|32804.3|32663.3|32646|32505|727
1626220800000|2021-07-14 00:00:00|32798.8|32657.8|32845.9|32704.9|32862.2|32721.2|32745.5|32604.5|804
1626221100000|2021-07-14 00:05:00|32845.1|32704.1|32789.6|32648.6|32873.4|32732.4|32788.8|32647.8|541
1626221400000|2021-07-14 00:10:00|32789.7|32648.7|32767.1|32626.1|32815.1|32674.1|32755.6|32614.6|591
1626221700000|2021-07-14 00:15:00|32767.2|32626.2|32700.7|32559.7|32767.2|32626.2|32696.4|32555.4|513
1626222000000|2021-07-14 00:20:00|32701.1|32560.1|32678.9|32537.9|32705.4|32564.4|32674.9|32533.9|558
1626222300000|2021-07-14 00:25:00|32677.5|32536.5|32697|32556|32709.2|32568.2|32660.2|32519.2|574
1626222600000|2021-07-14 00:30:00|32697.1|32556.1|32597.9|32456.9|32732.7|32591.7|32582.8|32441.8|632
1626222900000|2021-07-14 00:35:00|32598|32457|32571.6|32430.6|32657.8|32516.8|32569.1|32428.1|682
1626223200000|2021-07-14 00:40:00|32571.9|32430.9|32553.4|32412.4|32586.6|32445.6|32531.1|32390.1|613
1626223500000|2021-07-14 00:45:00|32551.4|32410.4|32565.6|32424.6|32588.8|32447.8|32499.7|32358.7|702
1626223800000|2021-07-14 00:50:00|32564.5|32423.5|32543.1|32402.1|32571.5|32430.5|32541.3|32400.3|496
1626224100000|2021-07-14 00:55:00|32540|32399|32490.5|32349.5|32556.1|32415.1|32432.5|32291.5|723
1626224400000|2021-07-14 01:00:00|32490.7|32349.7|32525.5|32384.5|32535.2|32394.2|32445.5|32304.5|719
1626224700000|2021-07-14 01:05:00|32526.5|32385.5|32425.3|32284.3|32526.5|32385.5|32390.4|32249.4|768
1626225000000|2021-07-14 01:10:00|32427.2|32286.2|32336.9|32195.9|32440.7|32299.7|32336.2|32195.2|800
1626225300000|2021-07-14 01:15:00|32336.7|32195.7|32383.4|32242.4|32393.4|32252.4|32334|32193|841
1626225600000|2021-07-14 01:20:00|32382.9|32241.9|32433.9|32292.9|32443|32302|32376.1|32235.1|698
1626225900000|2021-07-14 01:25:00|32433.6|32292.6|32416|32275|32434.2|32293.2|32377.6|32236.6|635
1626226200000|2021-07-14 01:30:00|32414.6|32273.6|32390.3|32249.3|32414.6|32273.6|32347.9|32206.9|727
1626226500000|2021-07-14 01:35:00|32390.7|32249.7|32495.2|32354.2|32499.8|32358.8|32387.8|32246.8|779
1626226800000|2021-07-14 01:40:00|32495.6|32354.6|32478.3|32337.3|32501.3|32360.3|32459.4|32318.4|435
1626227100000|2021-07-14 01:45:00|32478.6|32337.6|32512.3|32371.3|32569|32428|32464.4|32323.4|560
1626227400000|2021-07-14 01:50:00|32513.1|32372.1|32473.8|32332.8|32513.1|32372.1|32473.7|32332.7|380
1626227700000|2021-07-14 01:55:00|32471.2|32330.2|32440.3|32299.3|32473.9|32332.9|32399.7|32258.7|701
1626228000000|2021-07-14 02:00:00|32441.8|32300.8|32528.7|32387.7|32530.9|32389.9|32414.9|32273.9|614
1626228300000|2021-07-14 02:05:00|32528.5|32387.5|32475.6|32334.6|32535|32394|32473.2|32332.2|587
1626228600000|2021-07-14 02:10:00|32476.1|32335.1|32529.5|32388.5|32534.2|32393.2|32470.6|32329.6|512
1626228900000|2021-07-14 02:15:00|32529.9|32388.9|32571.8|32430.8|32580.3|32439.3|32526.4|32385.4|680
1626229200000|2021-07-14 02:20:00|32566.1|32425.1|32543.5|32402.5|32567.3|32426.3|32533|32392|653
1626229500000|2021-07-14 02:25:00|32542.3|32401.3|32551.4|32410.4|32596|32455|32539.5|32398.5|597
1626229800000|2021-07-14 02:30:00|32551.8|32410.8|32518.4|32377.4|32555.4|32414.4|32504.9|32363.9|770
1626230100000|2021-07-14 02:35:00|32518.5|32377.5|32574.8|32433.8|32575.4|32434.4|32516.5|32375.5|513
1626230400000|2021-07-14 02:40:00|32575.2|32434.2|32569.2|32428.2|32585.6|32444.6|32547.8|32406.8|544
1626230700000|2021-07-14 02:45:00|32569.3|32428.3|32553.8|32412.8|32586.5|32445.5|32551.8|32410.8|546
1626231000000|2021-07-14 02:50:00|32554|32413|32587.6|32446.6|32590.8|32449.8|32551.6|32410.6|409
1626231300000|2021-07-14 02:55:00|32587.9|32446.9|32618.2|32477.2|32640.5|32499.5|32579.8|32438.8|581
1626231600000|2021-07-14 03:00:00|32618|32477|32585|32444|32648.8|32507.8|32583|32442|594
1626231900000|2021-07-14 03:05:00|32585.6|32444.6|32542|32401|32587.2|32446.2|32536.6|32395.6|479
1626232200000|2021-07-14 03:10:00|32540.7|32399.7|32537.8|32396.8|32571.1|32430.1|32537.8|32396.8|583
1626232500000|2021-07-14 03:15:00|32537.6|32396.6|32471.5|32330.5|32547.1|32406.1|32451.2|32310.2|799
1626232800000|2021-07-14 03:20:00|32471.6|32330.6|31921.3|31780.3|32472.1|32331.1|31864.2|31723.2|827
1626233100000|2021-07-14 03:25:00|31920.3|31779.3|31908.8|31767.8|31939.4|31798.4|31752|31611|959
1626233400000|2021-07-14 03:30:00|31907.1|31766.1|31883.3|31742.3|31909.6|31768.6|31731.7|31590.7|925
1626233700000|2021-07-14 03:35:00|31886.3|31745.3|31901.7|31760.7|31932|31791|31846.2|31705.2|897
1626234000000|2021-07-14 03:40:00|31901.5|31760.5|31960.9|31819.9|31960.9|31819.9|31859.5|31718.5|763
1626234300000|2021-07-14 03:45:00|31956.5|31815.5|31897.7|31756.7|31956.6|31815.6|31876.1|31735.1|624
1626234600000|2021-07-14 03:50:00|31892.5|31751.5|31887.6|31746.6|31907|31766|31832.3|31691.3|606
1626234900000|2021-07-14 03:55:00|31887.8|31746.8|31906.4|31765.4|31939.9|31798.9|31880.9|31739.9|837
1626235200000|2021-07-14 04:00:00|31906.6|31765.6|31858.7|31717.7|31940.6|31799.6|31856.9|31715.9|703
1626235500000|2021-07-14 04:05:00|31859.3|31718.3|31909.3|31768.3|31928.2|31787.2|31855.7|31714.7|591
1626235800000|2021-07-14 04:10:00|31905|31764|31982.3|31841.3|31999.8|31858.8|31903.1|31762.1|653
1626236100000|2021-07-14 04:15:00|31984.4|31843.4|32043.7|31902.7|32052.1|31911.1|31978.9|31837.9|634
1626236400000|2021-07-14 04:20:00|32043.8|31902.8|32070.1|31929.1|32084.1|31943.1|32009.2|31868.2|494
1626236700000|2021-07-14 04:25:00|32072.1|31931.1|32036.9|31895.9|32085.6|31944.6|32036.9|31895.9|513
1626237000000|2021-07-14 04:30:00|32039.2|31898.2|31984.9|31843.9|32051.2|31910.2|31976.3|31835.3|601
1626237300000|2021-07-14 04:35:00|31985.1|31844.1|32039.3|31898.3|32040.5|31899.5|31983.5|31842.5|567
1626237600000|2021-07-14 04:40:00|32039.9|31898.9|32015.3|31874.3|32058.5|31917.5|31995.9|31854.9|607
1626237900000|2021-07-14 04:45:00|32015.1|31874.1|32007.3|31866.3|32033.8|31892.8|31968.5|31827.5|566
1626238200000|2021-07-14 04:50:00|32006|31865|31993.4|31852.4|32034.8|31893.8|31992.6|31851.6|412
1626238500000|2021-07-14 04:55:00|31989.4|31848.4|32012.9|31871.9|32023.8|31882.8|31981.5|31840.5|433
1626238800000|2021-07-14 05:00:00|32011.2|31870.2|31955.3|31814.3|32028.8|31887.8|31932.4|31791.4|495
1626239100000|2021-07-14 05:05:00|31953.4|31812.4|32030.8|31889.8|32038.7|31897.7|31953.4|31812.4|560
1626239400000|2021-07-14 05:10:00|32031.1|31890.1|32026.4|31885.4|32048.7|31907.7|32025.9|31884.9|610
1626239700000|2021-07-14 05:15:00|32025.6|31884.6|32024.7|31883.7|32060.1|31919.1|32024|31883|671
1626240000000|2021-07-14 05:20:00|32026.1|31885.1|31987|31846|32038.8|31897.8|31978.3|31837.3|539
1626240300000|2021-07-14 05:25:00|31989.7|31848.7|31983.9|31842.9|32021.1|31880.1|31979.6|31838.6|594
1626240600000|2021-07-14 05:30:00|31985.2|31844.2|31940.5|31799.5|32006.9|31865.9|31940.1|31799.1|571
1626240900000|2021-07-14 05:35:00|31940.9|31799.9|31873.1|31732.1|31966.4|31825.4|31858.6|31717.6|465
1626241200000|2021-07-14 05:40:00|31874.1|31733.1|31789.7|31648.7|31919.1|31778.1|31747.4|31606.4|867
1626241500000|2021-07-14 05:45:00|31789.3|31648.3|31942.5|31801.5|31958.5|31817.5|31789.3|31648.3|925
1626241800000|2021-07-14 05:50:00|31942.1|31801.1|31869.1|31728.1|31958.3|31817.3|31861.9|31720.9|830
1626242100000|2021-07-14 05:55:00|31873.1|31732.1|31880.8|31739.8|31913.1|31772.1|31851.7|31710.7|803
1626242400000|2021-07-14 06:00:00|31877.7|31736.7|31957|31816|31961.7|31820.7|31877.7|31736.7|634
1626242700000|2021-07-14 06:05:00|31956.8|31815.8|31900.1|31759.1|31957.2|31816.2|31887.5|31746.5|680
1626243000000|2021-07-14 06:10:00|31900|31759|31877.3|31736.3|31953.1|31812.1|31863|31722|714
1626243300000|2021-07-14 06:15:00|31877.8|31736.8|31937|31796|31947.6|31806.6|31844.4|31703.4|732
1626243600000|2021-07-14 06:20:00|31934.5|31793.5|31871|31730|31940|31799|31866.4|31725.4|743
1626243900000|2021-07-14 06:25:00|31870.1|31729.1|31914.2|31773.2|31925.8|31784.8|31869.8|31728.8|569
1626244200000|2021-07-14 06:30:00|31915.3|31774.3|31927|31786|31939.8|31798.8|31902.8|31761.8|678
1626244500000|2021-07-14 06:35:00|31926.9|31785.9|31957.1|31816.1|31959.3|31818.3|31914.6|31773.6|456
1626244800000|2021-07-14 06:40:00|31958.5|31817.5|31988.4|31847.4|31997.9|31856.9|31955.1|31814.1|642
1626245100000|2021-07-14 06:45:00|31988.6|31847.6|32007.6|31866.6|32009.3|31868.3|31951.8|31810.8|539
1626245400000|2021-07-14 06:50:00|32006.9|31865.9|31965.6|31824.6|32007.3|31866.3|31953.5|31812.5|651
1626245700000|2021-07-14 06:55:00|31964.7|31823.7|31913.4|31772.4|31965.8|31824.8|31881.8|31740.8|592
1626246000000|2021-07-14 07:00:00|31913.8|31772.8|31974.2|31833.2|31981|31840|31901|31760|517
1626246300000|2021-07-14 07:05:00|31979.5|31838.5|31966.6|31825.6|31994.3|31853.3|31951.7|31810.7|359
1626246600000|2021-07-14 07:10:00|31969|31828|31992.7|31851.7|31993.5|31852.5|31943.9|31802.9|459
1626246900000|2021-07-14 07:15:00|31992.2|31851.2|31961.8|31820.8|31996.2|31855.2|31946.9|31805.9|577
1626247200000|2021-07-14 07:20:00|31961.9|31820.9|31989.2|31848.2|31990|31849|31953|31812|569
1626247500000|2021-07-14 07:25:00|31988.5|31847.5|31962.1|31821.1|31998|31857|31958.6|31817.6|440
1626247800000|2021-07-14 07:30:00|31962.3|31821.3|31977.5|31836.5|31982.9|31841.9|31942.1|31801.1|521
1626248100000|2021-07-14 07:35:00|31976.9|31835.9|32046.2|31905.2|32061.4|31920.4|31971.6|31830.6|618
1626248400000|2021-07-14 07:40:00|32045.8|31904.8|32016.6|31875.6|32046.2|31905.2|32000.4|31859.4|497
1626248700000|2021-07-14 07:45:00|32016.5|31875.5|32051.8|31910.8|32074.6|31933.6|32016.4|31875.4|624
1626249000000|2021-07-14 07:50:00|32054.3|31913.3|32013.6|31872.6|32071.3|31930.3|32011.3|31870.3|456
1626249300000|2021-07-14 07:55:00|32015.7|31874.7|31999.9|31858.9|32015.7|31874.7|31988.1|31847.1|419
1626249600000|2021-07-14 08:00:00|32000.1|31859.1|31987.2|31846.2|32003.8|31862.8|31931|31790|513
1626249900000|2021-07-14 08:05:00|31987.4|31846.4|32011.3|31870.3|32038.6|31897.6|31985.5|31844.5|487
1626250200000|2021-07-14 08:10:00|32012.3|31871.3|32033.4|31892.4|32047.7|31906.7|32001.4|31860.4|474
1626250500000|2021-07-14 08:15:00|32034|31893|31981.1|31840.1|32035|31894|31961.2|31820.2|496
1626250800000|2021-07-14 08:20:00|31980.3|31839.3|32010|31869|32012.8|31871.8|31979.6|31838.6|385
1626251100000|2021-07-14 08:25:00|32014|31873|32065.5|31924.5|32069.4|31928.4|32007.2|31866.2|474
1626251400000|2021-07-14 08:30:00|32065.7|31924.7|32047.1|31906.1|32066.6|31925.6|32011.9|31870.9|423
1626251700000|2021-07-14 08:35:00|32046.7|31905.7|32027.9|31886.9|32058.2|31917.2|32009.5|31868.5|532
1626252000000|2021-07-14 08:40:00|32028|31887|31944.4|31803.4|32045.3|31904.3|31936.9|31795.9|398
1626252300000|2021-07-14 08:45:00|31946.9|31805.9|31878.1|31737.1|31968.6|31827.6|31877.4|31736.4|469
1626252600000|2021-07-14 08:50:00|31881.8|31740.8|31809.8|31668.8|31920.3|31779.3|31809.8|31668.8|458
1626252900000|2021-07-14 08:55:00|31809.1|31668.1|31819.5|31678.5|31848.2|31707.2|31783.5|31642.5|620
1626253200000|2021-07-14 09:00:00|31818.9|31677.9|32217.4|32076.4|32258|32117|31681.1|31540.1|949
1626253500000|2021-07-14 09:05:00|32217|32076|32292.9|32151.9|32417.5|32276.5|32194|32053|975
1626253800000|2021-07-14 09:10:00|32296.5|32155.5|32293.9|32152.9|32345.1|32204.1|32275.9|32134.9|721
1626254100000|2021-07-14 09:15:00|32294.3|32153.3|32503.4|32362.4|32566|32425|32292.1|32151.1|744
1626254400000|2021-07-14 09:20:00|32502.9|32361.9|32434.7|32293.7|32502.9|32361.9|32416.8|32275.8|674
1626254700000|2021-07-14 09:25:00|32434.6|32293.6|32442.6|32301.6|32474.6|32333.6|32372.7|32231.7|582
1626255000000|2021-07-14 09:30:00|32441.4|32300.4|32456|32315|32456|32315|32386|32245|583
1626255300000|2021-07-14 09:35:00|32453.9|32312.9|32405.3|32264.3|32458.5|32317.5|32384.8|32243.8|417
1626255600000|2021-07-14 09:40:00|32407.4|32266.4|32420.1|32279.1|32420.1|32279.1|32384.9|32243.9|368
1626255900000|2021-07-14 09:45:00|32419|32278|32366.5|32225.5|32426.6|32285.6|32358.6|32217.6|395
1626256200000|2021-07-14 09:50:00|32369.1|32228.1|32432.9|32291.9|32432.9|32291.9|32362.7|32221.7|365
1626256500000|2021-07-14 09:55:00|32431.7|32290.7|32415.3|32274.3|32493.8|32352.8|32361.4|32220.4|663
1626256800000|2021-07-14 10:00:00|32415.7|32274.7|32378.4|32237.4|32441.4|32300.4|32359.5|32218.5|571
1626257100000|2021-07-14 10:05:00|32379.1|32238.1|32417.5|32276.5|32436.3|32295.3|32379|32238|489
1626257400000|2021-07-14 10:10:00|32417.4|32276.4|32443.4|32302.4|32448|32307|32409|32268|729
1626257700000|2021-07-14 10:15:00|32443.6|32302.6|32529.8|32388.8|32567.4|32426.4|32440.6|32299.6|766
1626258000000|2021-07-14 10:20:00|32530|32389|32527.4|32386.4|32532.2|32391.2|32486.5|32345.5|493
1626258300000|2021-07-14 10:25:00|32527.2|32386.2|32694|32553|32751.4|32610.4|32516.6|32375.6|784
1626258600000|2021-07-14 10:30:00|32691.6|32550.6|32595|32454|32726.7|32585.7|32592.6|32451.6|788
1626258900000|2021-07-14 10:35:00|32594.3|32453.3|32605.8|32464.8|32641.5|32500.5|32586.2|32445.2|643
1626259200000|2021-07-14 10:40:00|32606.3|32465.3|32602.3|32461.3|32614.5|32473.5|32574.1|32433.1|497
1626259500000|2021-07-14 10:45:00|32603.1|32462.1|32506.4|32365.4|32610.4|32469.4|32506.4|32365.4|490
1626259800000|2021-07-14 10:50:00|32506.3|32365.3|32552.2|32411.2|32552.2|32411.2|32483.4|32342.4|624
1626260100000|2021-07-14 10:55:00|32552.5|32411.5|32509.2|32368.2|32555.4|32414.4|32490.8|32349.8|513
1626260400000|2021-07-14 11:00:00|32509.9|32368.9|32569.3|32428.3|32573.2|32432.2|32509.2|32368.2|605
1626260700000|2021-07-14 11:05:00|32568.8|32427.8|32580.6|32439.6|32626.8|32485.8|32567.9|32426.9|492
1626261000000|2021-07-14 11:10:00|32580.7|32439.7|32604.8|32463.8|32613.7|32472.7|32566.3|32425.3|515
1626261300000|2021-07-14 11:15:00|32605|32464|32584.6|32443.6|32637.2|32496.2|32575.5|32434.5|551
1626261600000|2021-07-14 11:20:00|32584.5|32443.5|32558.4|32417.4|32584.6|32443.6|32543.3|32402.3|343
1626261900000|2021-07-14 11:25:00|32559.3|32418.3|32583.2|32442.2|32595|32454|32558.8|32417.8|469
1626262200000|2021-07-14 11:30:00|32583.3|32442.3|32546.2|32405.2|32603.5|32462.5|32518.8|32377.8|556
1626262500000|2021-07-14 11:35:00|32544.1|32403.1|32476.6|32335.6|32581.9|32440.9|32463.4|32322.4|583
1626262800000|2021-07-14 11:40:00|32476.9|32335.9|32513.9|32372.9|32514.6|32373.6|32476.9|32335.9|481
1626263100000|2021-07-14 11:45:00|32514.7|32373.7|32537.7|32396.7|32568.9|32427.9|32514.4|32373.4|542
1626263400000|2021-07-14 11:50:00|32537.8|32396.8|32528.6|32387.6|32587.7|32446.7|32524.8|32383.8|389
1626263700000|2021-07-14 11:55:00|32526.8|32385.8|32528.8|32387.8|32551.2|32410.2|32521.4|32380.4|439
1626264000000|2021-07-14 12:00:00|32530.9|32389.9|32584.5|32443.5|32598.3|32457.3|32514|32373|724
1626264300000|2021-07-14 12:05:00|32584.9|32443.9|32532.7|32391.7|32585.2|32444.2|32518.1|32377.1|583
1626264600000|2021-07-14 12:10:00|32532.5|32391.5|32498.4|32357.4|32537.2|32396.2|32495.1|32354.1|440
1626264900000|2021-07-14 12:15:00|32496.9|32355.9|32451.3|32310.3|32509.7|32368.7|32400.1|32259.1|620
1626265200000|2021-07-14 12:20:00|32444.7|32303.7|32430.5|32289.5|32482.2|32341.2|32421.1|32280.1|580
1626265500000|2021-07-14 12:25:00|32431.8|32290.8|32439.6|32298.6|32466.7|32325.7|32427|32286|575
1626265800000|2021-07-14 12:30:00|32438.6|32297.6|32470.3|32329.3|32502.7|32361.7|32419.7|32278.7|630
1626266100000|2021-07-14 12:35:00|32470.7|32329.7|32455.4|32314.4|32481.8|32340.8|32453.8|32312.8|435
1626266400000|2021-07-14 12:40:00|32455.5|32314.5|32399.3|32258.3|32471.5|32330.5|32398.4|32257.4|566
1626266700000|2021-07-14 12:45:00|32399.6|32258.6|32423.1|32282.1|32438.2|32297.2|32393.2|32252.2|416
1626267000000|2021-07-14 12:50:00|32420.7|32279.7|32411.6|32270.6|32450.9|32309.9|32408.1|32267.1|499
1626267300000|2021-07-14 12:55:00|32412.5|32271.5|32393.4|32252.4|32424.5|32283.5|32367.5|32226.5|558
1626267600000|2021-07-14 13:00:00|32391.7|32250.7|32465.4|32324.4|32465.9|32324.9|32390.1|32249.1|581
1626267900000|2021-07-14 13:05:00|32465|32324|32522.1|32381.1|32530.7|32389.7|32465|32324|331
1626268200000|2021-07-14 13:10:00|32522.5|32381.5|32847.6|32706.6|32854.4|32713.4|32522.5|32381.5|671
1626268500000|2021-07-14 13:15:00|32842|32701|32784.2|32643.2|32953.4|32812.4|32772.6|32631.6|796
1626268800000|2021-07-14 13:20:00|32783.3|32642.3|32798|32657|32806.6|32665.6|32740.4|32599.4|706
1626269100000|2021-07-14 13:25:00|32798.2|32657.2|32805.4|32664.4|32816.7|32675.7|32770.4|32629.4|598
1626269400000|2021-07-14 13:30:00|32805.1|32664.1|32792.3|32651.3|32863|32722|32781.3|32640.3|566
1626269700000|2021-07-14 13:35:00|32793.5|32652.5|32793.8|32652.8|32798.6|32657.6|32765.9|32624.9|473
1626270000000|2021-07-14 13:40:00|32790.8|32649.8|32804.9|32663.9|32840.9|32699.9|32790.8|32649.8|580
1626270300000|2021-07-14 13:45:00|32803.4|32662.4|32803.9|32662.9|32826.8|32685.8|32783.3|32642.3|565
1626270600000|2021-07-14 13:50:00|32804|32663|32855.7|32714.7|32898.4|32757.4|32804|32663|645
1626270900000|2021-07-14 13:55:00|32856.3|32715.3|32875.2|32734.2|32938.5|32797.5|32847.5|32706.5|602
1626271200000|2021-07-14 14:00:00|32874.5|32733.5|32948.6|32807.6|32990.7|32849.7|32874.5|32733.5|760
1626271500000|2021-07-14 14:05:00|32947.7|32806.7|32986.3|32845.3|33030.7|32889.7|32929.1|32788.1|610
1626271800000|2021-07-14 14:10:00|32985.7|32844.7|32939.5|32798.5|32986.3|32845.3|32924|32783|536
1626272100000|2021-07-14 14:15:00|32938.7|32797.7|32844.8|32703.8|32939.5|32798.5|32833.9|32692.9|418
1626272400000|2021-07-14 14:20:00|32845|32704|32890.6|32749.6|32897.9|32756.9|32845|32704|568
1626272700000|2021-07-14 14:25:00|32890.7|32749.7|32846.7|32705.7|32891|32750|32834.6|32693.6|350
1626273000000|2021-07-14 14:30:00|32847|32706|32951.5|32810.5|32960.5|32819.5|32846.6|32705.6|534
1626273300000|2021-07-14 14:35:00|32950.9|32809.9|32949.4|32808.4|33044.3|32903.3|32925.3|32784.3|774
1626273600000|2021-07-14 14:40:00|32949.6|32808.6|32874.3|32733.3|32976.2|32835.2|32873.6|32732.6|611
1626273900000|2021-07-14 14:45:00|32874.6|32733.6|32901.9|32760.9|32909.7|32768.7|32852.5|32711.5|682
1626274200000|2021-07-14 14:50:00|32901.1|32760.1|32907.7|32766.7|32922.5|32781.5|32889.9|32748.9|470
1626274500000|2021-07-14 14:55:00|32908.3|32767.3|32936.7|32795.7|32936.7|32795.7|32895.9|32754.9|488
1626274800000|2021-07-14 15:00:00|32936.8|32795.8|32895.8|32754.8|32960.2|32819.2|32894|32753|510
1626275100000|2021-07-14 15:05:00|32895.9|32754.9|32938.1|32797.1|32938.9|32797.9|32889.9|32748.9|427
1626275400000|2021-07-14 15:10:00|32938.7|32797.7|32975.8|32834.8|32998|32857|32933.5|32792.5|591
1626275700000|2021-07-14 15:15:00|32975|32834|32949.5|32808.5|33003.9|32862.9|32927.5|32786.5|506
1626276000000|2021-07-14 15:20:00|32952.5|32811.5|32924.1|32783.1|32961.2|32820.2|32920.9|32779.9|352
1626276300000|2021-07-14 15:25:00|32924.5|32783.5|32875.7|32734.7|32947.3|32806.3|32875.7|32734.7|438
1626276600000|2021-07-14 15:30:00|32875.8|32734.8|32927.4|32786.4|32942.8|32801.8|32865.6|32724.6|585
1626276900000|2021-07-14 15:35:00|32928.7|32787.7|32890.4|32749.4|32936|32795|32872.1|32731.1|581
1626277200000|2021-07-14 15:40:00|32885.3|32744.3|32852|32711|32917.7|32776.7|32842.9|32701.9|697
1626277500000|2021-07-14 15:45:00|32852.5|32711.5|32829.5|32688.5|32888.3|32747.3|32819.9|32678.9|631
1626277800000|2021-07-14 15:50:00|32829.4|32688.4|32843|32702|32852.2|32711.2|32817.1|32676.1|604
1626278100000|2021-07-14 15:55:00|32842.7|32701.7|32858.5|32717.5|32883.2|32742.2|32841.8|32700.8|448
1626278400000|2021-07-14 16:00:00|32860.6|32719.6|32850.4|32709.4|32908.8|32767.8|32844.4|32703.4|808
1626278700000|2021-07-14 16:05:00|32850.3|32709.3|32879.1|32738.1|32906.1|32765.1|32846.8|32705.8|580
1626279000000|2021-07-14 16:10:00|32879.9|32738.9|32885.4|32744.4|32897.2|32756.2|32877.7|32736.7|409
1626279300000|2021-07-14 16:15:00|32885.7|32744.7|32802.4|32661.4|32886.8|32745.8|32790|32649|686
1626279600000|2021-07-14 16:20:00|32803.4|32662.4|32881.5|32740.5|32883.1|32742.1|32802|32661|533
1626279900000|2021-07-14 16:25:00|32882.8|32741.8|32907.2|32766.2|32930.2|32789.2|32882.8|32741.8|484
1626280200000|2021-07-14 16:30:00|32907.5|32766.5|32859.8|32718.8|32969.1|32828.1|32856.1|32715.1|718
1626280500000|2021-07-14 16:35:00|32859.6|32718.6|32872.8|32731.8|32891.4|32750.4|32760.5|32619.5|776
1626280800000|2021-07-14 16:40:00|32872.6|32731.6|32856|32715|32922.1|32781.1|32852|32711|631
1626281100000|2021-07-14 16:45:00|32854.8|32713.8|32868.6|32727.6|32905.1|32764.1|32849.7|32708.7|465
1626281400000|2021-07-14 16:50:00|32868.8|32727.8|32876.5|32735.5|32892|32751|32852.2|32711.2|473
1626281700000|2021-07-14 16:55:00|32875.9|32734.9|32920.1|32779.1|32936.1|32795.1|32872.3|32731.3|580
1626282000000|2021-07-14 17:00:00|32920|32779|32915.4|32774.4|32936|32795|32903.5|32762.5|495
1626282300000|2021-07-14 17:05:00|32913.8|32772.8|32932.7|32791.7|32947.2|32806.2|32913.8|32772.8|335
1626282600000|2021-07-14 17:10:00|32932.8|32791.8|32960.5|32819.5|32969.9|32828.9|32930.7|32789.7|430
1626282900000|2021-07-14 17:15:00|32961.1|32820.1|32922.1|32781.1|32981.5|32840.5|32913.7|32772.7|407
1626283200000|2021-07-14 17:20:00|32923.2|32782.2|32921.6|32780.6|32949|32808|32907.6|32766.6|489
1626283500000|2021-07-14 17:25:00|32922.8|32781.8|32888|32747|32928|32787|32886|32745|334
1626283800000|2021-07-14 17:30:00|32887.2|32746.2|32897.2|32756.2|32901.7|32760.7|32881.9|32740.9|383
1626284100000|2021-07-14 17:35:00|32896.2|32755.2|32904.2|32763.2|32906.5|32765.5|32880|32739|340
1626284400000|2021-07-14 17:40:00|32904.3|32763.3|32876.1|32735.1|32922.7|32781.7|32863.7|32722.7|361
1626284700000|2021-07-14 17:45:00|32876.7|32735.7|32915.4|32774.4|32930.4|32789.4|32876.3|32735.3|365
1626285000000|2021-07-14 17:50:00|32915.8|32774.8|32932.2|32791.2|32932.2|32791.2|32912.7|32771.7|281
1626285300000|2021-07-14 17:55:00|32932.3|32791.3|32908.6|32767.6|32946.1|32805.1|32908.6|32767.6|354
1626285600000|2021-07-14 18:00:00|32908.4|32767.4|32977.6|32836.6|32977.7|32836.7|32908.2|32767.2|417
1626285900000|2021-07-14 18:05:00|32976.3|32835.3|32894.5|32753.5|32996.9|32855.9|32890.3|32749.3|636
1626286200000|2021-07-14 18:10:00|32895.5|32754.5|32906.9|32766.9|32919.9|32779.9|32892.9|32752.9|508
1626286500000|2021-07-14 18:15:00|32905.6|32765.6|32937|32797|32956.4|32816.4|32903.1|32763.1|398
1626286800000|2021-07-14 18:20:00|32936.4|32796.4|32963.1|32823.1|32972|32832|32936.4|32796.4|452
1626287100000|2021-07-14 18:25:00|32963.3|32823.3|32962.7|32822.7|32993.6|32853.6|32958.3|32818.3|398
1626287400000|2021-07-14 18:30:00|32962.4|32822.4|32984.8|32844.8|33000.4|32860.4|32952.7|32812.7|507
1626287700000|2021-07-14 18:35:00|32984.9|32844.9|33131.6|32991.6|33176.5|33036.5|32974.8|32834.8|583
1626288000000|2021-07-14 18:40:00|33131.5|32991.5|33066.9|32926.9|33131.5|32991.5|33064.7|32924.7|643
1626288300000|2021-07-14 18:45:00|33067.3|32927.3|32855.9|32715.9|33080|32940|32804.7|32664.7|798
1626288600000|2021-07-14 18:50:00|32858.4|32718.4|32798.1|32658.1|32894.2|32754.2|32798.1|32658.1|825
1626288900000|2021-07-14 18:55:00|32801.7|32661.7|32825.5|32685.5|32830.2|32690.2|32759.8|32619.8|576
1626289200000|2021-07-14 19:00:00|32824.4|32684.4|32784.8|32644.8|32845.4|32705.4|32747|32607|659
1626289500000|2021-07-14 19:05:00|32776.3|32636.3|32713.8|32573.8|32817.5|32677.5|32676|32536|804
1626289800000|2021-07-14 19:10:00|32712.7|32572.7|32732.4|32592.4|32734.2|32594.2|32663.6|32523.6|650
1626290100000|2021-07-14 19:15:00|32732.3|32592.3|32764|32624|32800.3|32660.3|32730.6|32590.6|629
1626290400000|2021-07-14 19:20:00|32766.6|32626.6|32778.6|32638.6|32796.8|32656.8|32751.4|32611.4|510
1626290700000|2021-07-14 19:25:00|32778|32638|32773.4|32633.4|32795.8|32655.8|32771.3|32631.3|617
1626291000000|2021-07-14 19:30:00|32773.6|32633.6|32811.5|32671.5|32820.6|32680.6|32766|32626|495
1626291300000|2021-07-14 19:35:00|32811.8|32671.8|32821.9|32681.9|32830.2|32690.2|32799.3|32659.3|474
1626291600000|2021-07-14 19:40:00|32821.3|32681.3|32834.3|32694.3|32856.6|32716.6|32820.5|32680.5|562
1626291900000|2021-07-14 19:45:00|32836.1|32696.1|32832.5|32692.5|32856.6|32716.6|32826.5|32686.5|467
1626292200000|2021-07-14 19:50:00|32833.6|32693.6|32844.7|32704.7|32863.2|32723.2|32810.2|32670.2|580
1626292500000|2021-07-14 19:55:00|32844.6|32704.6|32800|32660|32845.4|32705.4|32787.8|32647.8|544
1626292800000|2021-07-14 20:00:00|32800.4|32660.4|32842.3|32702.3|32847.3|32707.3|32780.5|32640.5|529
1626293100000|2021-07-14 20:05:00|32842.4|32702.4|32838|32698|32852.3|32712.3|32833.3|32693.3|467
1626293400000|2021-07-14 20:10:00|32835.4|32695.4|32868.1|32728.1|32880.6|32740.6|32835.4|32695.4|489
1626293700000|2021-07-14 20:15:00|32868.2|32728.2|32888.7|32748.7|32904.1|32764.1|32866.3|32726.3|491
1626294000000|2021-07-14 20:20:00|32888.8|32748.8|32877.8|32737.8|32893.9|32753.9|32854.7|32714.7|550
1626294300000|2021-07-14 20:25:00|32877.9|32737.9|32915.3|32775.3|32917.4|32777.4|32877.9|32737.9|417
1626294600000|2021-07-14 20:30:00|32915.1|32775.1|32873.1|32733.1|32915.3|32775.3|32867.9|32727.9|574
1626294900000|2021-07-14 20:35:00|32873|32733|32837.1|32697.1|32896.5|32756.5|32836.5|32696.5|492
1626295200000|2021-07-14 20:40:00|32837|32697|32834.8|32694.8|32859.8|32719.8|32827.6|32687.6|578
1626295500000|2021-07-14 20:45:00|32832.2|32692.2|32875.5|32735.5|32885.1|32745.1|32831.3|32691.3|396
1626295800000|2021-07-14 20:50:00|32875.7|32735.7|32883|32743|32937.4|32797.4|32874.6|32734.6|418
1626296100000|2021-07-14 20:55:00|32879.9|32739.9|32879.3|32739.3|32899.8|32759.8|32873.4|32733.4|332
1626296400000|2021-07-14 21:00:00|32878.8|32738.8|32915.1|32775.1|32948.8|32808.8|32878.8|32738.8|688
1626296700000|2021-07-14 21:05:00|32914.9|32774.9|32882.9|32742.9|32919|32779|32878|32738|590
1626297000000|2021-07-14 21:10:00|32882.7|32742.7|32908.5|32768.5|32913.3|32773.3|32877.2|32737.2|523
1626297300000|2021-07-14 21:15:00|32908.6|32768.6|32944.9|32804.9|33001.7|32861.7|32904.9|32764.9|636
1626297600000|2021-07-14 21:20:00|32945.1|32805.1|32914.1|32774.1|32947.6|32807.6|32903|32763|600
1626297900000|2021-07-14 21:25:00|32914.4|32774.4|32944.7|32804.7|32953|32813|32899.1|32759.1|565
1626298200000|2021-07-14 21:30:00|32945.3|32805.3|32958.3|32818.3|32958.6|32818.6|32923.7|32783.7|453
1626298500000|2021-07-14 21:35:00|32958.5|32818.5|32972|32832|32985.1|32845.1|32958.3|32818.3|622
1626298800000|2021-07-14 21:40:00|32971.8|32831.8|32950.6|32810.6|32978.9|32838.9|32950.2|32810.2|480
1626299100000|2021-07-14 21:45:00|32950.5|32810.5|32951.3|32811.3|32952.4|32812.4|32933|32793|667
1626299400000|2021-07-14 21:50:00|32951.2|32811.2|32949.8|32809.8|32952.5|32812.5|32929.9|32789.9|511
1626299700000|2021-07-14 21:55:00|32949.1|32809.1|32925.4|32785.4|32957.9|32817.9|32917.2|32777.2|747
1626300000000|2021-07-14 22:00:00|32925.5|32785.5|32938.4|32798.4|32956.5|32816.5|32925.5|32785.5|694
1626300300000|2021-07-14 22:05:00|32938.3|32798.3|32856.2|32716.2|32948.8|32808.8|32853.2|32713.2|571
1626300600000|2021-07-14 22:10:00|32856.4|32716.4|32897.3|32757.3|32921.7|32781.7|32826.4|32686.4|714
1626300900000|2021-07-14 22:15:00|32897.2|32757.2|32988.8|32848.8|33005.8|32865.8|32896.8|32756.8|442
1626301200000|2021-07-14 22:20:00|32991.6|32851.6|32968.9|32828.9|33036.3|32896.3|32961.2|32821.2|741
1626301500000|2021-07-14 22:25:00|32972.4|32832.4|32963.6|32823.6|32996.1|32856.1|32946.7|32806.7|697
1626301800000|2021-07-14 22:30:00|32966.4|32826.4|33040.5|32900.5|33041.7|32901.7|32966.4|32826.4|698
1626302100000|2021-07-14 22:35:00|33040.6|32900.6|33057.6|32917.6|33077.6|32937.6|33020.8|32880.8|606
1626302400000|2021-07-14 22:40:00|33059.9|32919.9|33071.3|32931.3|33081.5|32941.5|33044.4|32904.4|547
1626302700000|2021-07-14 22:45:00|33071.7|32931.7|33100.5|32960.5|33129|32989|33069.5|32929.5|675
1626303000000|2021-07-14 22:50:00|33100.8|32960.8|33048|32908|33100.8|32960.8|33047.5|32907.5|553
1626303300000|2021-07-14 22:55:00|33047.7|32907.7|33045|32905|33052.7|32912.7|33038.5|32898.5|476
1626303600000|2021-07-14 23:00:00|33044.8|32904.8|33010.9|32870.9|33054.7|32914.7|33010.9|32870.9|425
1626303900000|2021-07-14 23:05:00|33011.1|32871.1|32976.4|32836.4|33014.8|32874.8|32974.2|32834.2|544
1626304200000|2021-07-14 23:10:00|32976.5|32836.5|32886.1|32746.1|32981.5|32841.5|32870.7|32730.7|587
1626304500000|2021-07-14 23:15:00|32884.9|32744.9|32887.8|32747.8|32924.5|32784.5|32879|32739|678
1626304800000|2021-07-14 23:20:00|32887.2|32747.2|32891.6|32751.6|32907.3|32767.3|32873.3|32733.3|667
1626305100000|2021-07-14 23:25:00|32892.7|32752.7|32878.6|32738.6|32892.7|32752.7|32872.1|32732.1|672
1626305400000|2021-07-14 23:30:00|32875.8|32735.8|32881.3|32741.3|32913.1|32773.1|32848.5|32708.5|570
1626305700000|2021-07-14 23:35:00|32883.3|32743.3|32842.6|32702.6|32892.4|32752.4|32838.8|32698.8|512
1626306000000|2021-07-14 23:40:00|32842.7|32702.7|32816.9|32676.9|32876.6|32736.6|32767.5|32627.5|659
1626306300000|2021-07-14 23:45:00|32815.8|32675.8|32832.3|32692.3|32839.3|32699.3|32798|32658|492
1626306600000|2021-07-14 23:50:00|32832.5|32692.5|32851.8|32711.8|32870.2|32730.2|32830.8|32690.8|489
1626306900000|2021-07-14 23:55:00|32851.7|32711.7|32891.5|32751.5|32910.4|32770.4|32850.4|32710.4|558
1626307200000|2021-07-15 00:00:00|32890.3|32750.3|32869|32729|32935.8|32795.8|32846.9|32706.9|681
1626307500000|2021-07-15 00:05:00|32870|32730|32806.4|32666.4|32887.1|32747.1|32791.8|32651.8|639
1626307800000|2021-07-15 00:10:00|32805.9|32665.9|32842.3|32702.3|32868.2|32728.2|32805.9|32665.9|546
1626308100000|2021-07-15 00:15:00|32841.8|32701.8|32813.1|32673.1|32847.2|32707.2|32739.9|32599.9|758
1626308400000|2021-07-15 00:20:00|32813.3|32673.3|32881.5|32741.5|32882.2|32742.2|32808.6|32668.6|509
1626308700000|2021-07-15 00:25:00|32881.6|32741.6|32885.8|32745.8|32891.1|32751.1|32855.9|32715.9|497
1626309000000|2021-07-15 00:30:00|32884.9|32744.9|32871.2|32731.2|32896.5|32756.5|32849.8|32709.8|459
1626309300000|2021-07-15 00:35:00|32874.9|32734.9|32962.1|32822.1|32964.9|32824.9|32871.2|32731.2|477
1626309600000|2021-07-15 00:40:00|32961.4|32821.4|33006.6|32866.6|33052.9|32912.9|32926.9|32786.9|784
1626309900000|2021-07-15 00:45:00|33006.9|32866.9|33062.6|32922.6|33073.6|32933.6|33005.8|32865.8|477
1626310200000|2021-07-15 00:50:00|33061.4|32921.4|33055.7|32915.7|33116.2|32976.2|33054.2|32914.2|497
1626310500000|2021-07-15 00:55:00|33057|32917|33024.7|32884.7|33067.8|32927.8|33009.2|32869.2|560
1626310800000|2021-07-15 01:00:00|33024|32884|33189.8|33049.8|33256.2|33116.2|33024|32884|873
1626311100000|2021-07-15 01:05:00|33189.9|33049.9|33176.1|33036.1|33190.2|33050.2|33139.1|32999.1|668
1626311400000|2021-07-15 01:10:00|33175.2|33035.2|33208.4|33068.4|33211.5|33071.5|33163.7|33023.7|572
1626311700000|2021-07-15 01:15:00|33210.1|33070.1|33133.2|32993.2|33219.3|33079.3|33123.4|32983.4|778
1626312000000|2021-07-15 01:20:00|33133|32993|33033.6|32893.6|33148.2|33008.2|33031.8|32891.8|628
1626312300000|2021-07-15 01:25:00|33035.7|32895.7|32973.3|32833.3|33050.2|32910.2|32932.3|32792.3|736
1626312600000|2021-07-15 01:30:00|32974.3|32834.3|32930.3|32790.3|32974.8|32834.8|32919.3|32779.3|545
1626312900000|2021-07-15 01:35:00|32930.1|32790.1|32953.3|32813.3|32953.3|32813.3|32901.2|32761.2|507
1626313200000|2021-07-15 01:40:00|32951.3|32811.3|32902.6|32762.6|32954.1|32814.1|32891.2|32751.2|441
1626313500000|2021-07-15 01:45:00|32902|32762|32929.2|32789.2|32932.3|32792.3|32897.1|32757.1|406
1626313800000|2021-07-15 01:50:00|32929.3|32789.3|32919.5|32779.5|32931.7|32791.7|32909.6|32769.6|428
1626314100000|2021-07-15 01:55:00|32920.4|32780.4|32861.1|32721.1|32922.5|32782.5|32839.4|32699.4|559
1626314400000|2021-07-15 02:00:00|32860.8|32720.8|32892.6|32752.6|32894.9|32754.9|32815.3|32675.3|580
1626314700000|2021-07-15 02:05:00|32891.9|32751.9|32958.1|32818.1|32971.9|32831.9|32891.9|32751.9|630
1626315000000|2021-07-15 02:10:00|32958.7|32818.7|32966.1|32826.1|32976.6|32836.6|32941.9|32801.9|488
1626315300000|2021-07-15 02:15:00|32966.9|32826.9|32924.7|32784.7|32968.5|32828.5|32891.1|32751.1|661
1626315600000|2021-07-15 02:20:00|32924.4|32784.4|32887.4|32747.4|32924.5|32784.5|32881.9|32741.9|657
1626315900000|2021-07-15 02:25:00|32886.5|32746.5|32862.7|32722.7|32899.2|32759.2|32843.1|32703.1|608
1626316200000|2021-07-15 02:30:00|32859.7|32719.7|32851.2|32711.2|32859.7|32719.7|32802.3|32662.3|479
1626316500000|2021-07-15 02:35:00|32852.6|32712.6|32830|32690|32858.1|32718.1|32825.2|32685.2|457
1626316800000|2021-07-15 02:40:00|32830.3|32690.3|32820|32680|32830.3|32690.3|32779|32639|458
1626317100000|2021-07-15 02:45:00|32820.8|32680.8|32815.9|32675.9|32851.6|32711.6|32813.5|32673.5|529
1626317400000|2021-07-15 02:50:00|32813.8|32673.8|32850.4|32710.4|32855.3|32715.3|32811.9|32671.9|484
1626317700000|2021-07-15 02:55:00|32849.7|32709.7|32837.8|32697.8|32849.7|32709.7|32832.4|32692.4|341
1626318000000|2021-07-15 03:00:00|32836.6|32696.6|32781.6|32641.6|32837.8|32697.8|32770.2|32630.2|351
1626318300000|2021-07-15 03:05:00|32782.3|32642.3|32807.4|32667.4|32831.6|32691.6|32774.7|32634.7|318
1626318600000|2021-07-15 03:10:00|32807.9|32667.9|32761.9|32621.9|32812.2|32672.2|32760.9|32620.9|258
1626318900000|2021-07-15 03:15:00|32762.3|32622.3|32816.4|32676.4|32825|32685|32760.6|32620.6|306
1626319200000|2021-07-15 03:20:00|32815.9|32675.9|32773.7|32633.7|32815.9|32675.9|32724.1|32584.1|577
1626319500000|2021-07-15 03:25:00|32773.4|32633.4|32841.2|32701.2|32842.1|32702.1|32773|32633|457
1626319800000|2021-07-15 03:30:00|32843.2|32703.2|32822.4|32682.4|32843.2|32703.2|32801.9|32661.9|505
1626320100000|2021-07-15 03:35:00|32823|32683|32778|32638|32828.1|32688.1|32775.5|32635.5|413
1626320400000|2021-07-15 03:40:00|32777.8|32637.8|32785.6|32645.6|32799.4|32659.4|32771.5|32631.5|365
1626320700000|2021-07-15 03:45:00|32786.4|32646.4|32831.3|32691.3|32837.8|32697.8|32771.6|32631.6|357
1626321000000|2021-07-15 03:50:00|32831.5|32691.5|32797.1|32657.1|32831.5|32691.5|32773.2|32633.2|382
1626321300000|2021-07-15 03:55:00|32801|32661|32729.1|32589.1|32801|32661|32728.2|32588.2|426
1626321600000|2021-07-15 04:00:00|32729.2|32589.2|32544.3|32404.3|32758.7|32618.7|32524.8|32384.8|853
1626321900000|2021-07-15 04:05:00|32545.3|32405.3|32583.5|32443.5|32590.1|32450.1|32544.9|32404.9|569
1626322200000|2021-07-15 04:10:00|32583.1|32443.1|32562|32422|32595.2|32455.2|32555.7|32415.7|547
1626322500000|2021-07-15 04:15:00|32561.6|32421.6|32618|32478|32645.7|32505.7|32561.5|32421.5|526
1626322800000|2021-07-15 04:20:00|32616.6|32476.6|32649.3|32509.3|32656.4|32516.4|32615.5|32475.5|481
1626323100000|2021-07-15 04:25:00|32648.6|32508.6|32705.1|32565.1|32714.3|32574.3|32635.7|32495.7|593
1626323400000|2021-07-15 04:30:00|32704.3|32564.3|32675.2|32535.2|32750.3|32610.3|32674.6|32534.6|632
1626323700000|2021-07-15 04:35:00|32673.4|32533.4|32628.8|32488.8|32675.8|32535.8|32625.4|32485.4|472
1626324000000|2021-07-15 04:40:00|32628.6|32488.6|32683.4|32543.4|32713.7|32573.7|32611.7|32471.7|682
1626324300000|2021-07-15 04:45:00|32682.8|32542.8|32637.7|32497.7|32686.6|32546.6|32617.4|32477.4|467
1626324600000|2021-07-15 04:50:00|32637.4|32497.4|32639.4|32499.4|32678.3|32538.3|32624.8|32484.8|484
1626324900000|2021-07-15 04:55:00|32640.4|32500.4|32731.5|32591.5|32742.3|32602.3|32640.3|32500.3|593
1626325200000|2021-07-15 05:00:00|32732.7|32592.7|32676.4|32536.4|32734.5|32594.5|32668.2|32528.2|438
1626325500000|2021-07-15 05:05:00|32673.7|32533.7|32687.6|32547.6|32687.8|32547.8|32635.3|32495.3|434
1626325800000|2021-07-15 05:10:00|32687.7|32547.7|32649.8|32509.8|32690.2|32550.2|32634.6|32494.6|497
1626326100000|2021-07-15 05:15:00|32650.3|32510.3|32632.1|32492.1|32659.4|32519.4|32625.8|32485.8|363
1626326400000|2021-07-15 05:20:00|32631.9|32491.9|32699|32559|32707.6|32567.6|32623.9|32483.9|482
1626326700000|2021-07-15 05:25:00|32698.9|32558.9|32690.6|32550.6|32702.5|32562.5|32669.6|32529.6|354
1626327000000|2021-07-15 05:30:00|32690.4|32550.4|32716.2|32576.2|32723.6|32583.6|32680|32540|424
1626327300000|2021-07-15 05:35:00|32718.3|32578.3|32644.5|32504.5|32718.3|32578.3|32632|32492|405
1626327600000|2021-07-15 05:40:00|32644.8|32504.8|32658.1|32518.1|32668.9|32528.9|32642.2|32502.2|380
1626327900000|2021-07-15 05:45:00|32658.7|32518.7|32593.3|32453.3|32659.3|32519.3|32569.3|32429.3|615
1626328200000|2021-07-15 05:50:00|32595.9|32455.9|32593.8|32453.8|32605.4|32465.4|32577.3|32437.3|471
1626328500000|2021-07-15 05:55:00|32594.4|32454.4|32647.8|32507.8|32648|32508|32584.6|32444.6|413
1626328800000|2021-07-15 06:00:00|32648.4|32508.4|32611.7|32471.7|32651.1|32511.1|32599|32459|453
1626329100000|2021-07-15 06:05:00|32612.2|32472.2|32642.2|32502.2|32644|32504|32609.4|32469.4|303
1626329400000|2021-07-15 06:10:00|32643.6|32503.6|32702.3|32562.3|32716|32576|32643.6|32503.6|435
1626329700000|2021-07-15 06:15:00|32702.1|32562.1|32696.3|32556.3|32702.1|32562.1|32655.6|32515.6|389
1626330000000|2021-07-15 06:20:00|32696.7|32556.7|32620.6|32480.6|32697|32557|32620.6|32480.6|368
1626330300000|2021-07-15 06:25:00|32620|32480|32557.3|32417.3|32620|32480|32533.1|32393.1|452
1626330600000|2021-07-15 06:30:00|32555.7|32415.7|32524.9|32384.9|32555.7|32415.7|32484.4|32344.4|728
1626330900000|2021-07-15 06:35:00|32524.2|32384.2|32582.6|32442.6|32597.7|32457.7|32512|32372|521
1626331200000|2021-07-15 06:40:00|32580.6|32440.6|32586.3|32446.3|32589.8|32449.8|32530|32390|466
1626331500000|2021-07-15 06:45:00|32585.8|32445.8|32628.5|32488.5|32653.7|32513.7|32584.5|32444.5|464
1626331800000|2021-07-15 06:50:00|32628.4|32488.4|32587.7|32447.7|32634.6|32494.6|32587.7|32447.7|421
1626332100000|2021-07-15 06:55:00|32587.2|32447.2|32559.7|32419.7|32590|32450|32558.2|32418.2|382
1626332400000|2021-07-15 07:00:00|32559.6|32419.6|32512.2|32372.2|32559.6|32419.6|32460.5|32320.5|586
1626332700000|2021-07-15 07:05:00|32510.8|32370.8|32530.9|32390.9|32538.9|32398.9|32499.7|32359.7|352
1626333000000|2021-07-15 07:10:00|32531.7|32391.7|32599.5|32459.5|32614.1|32474.1|32531.3|32391.3|479
1626333300000|2021-07-15 07:15:00|32598|32458|32651|32511|32665.4|32525.4|32575.5|32435.5|391
1626333600000|2021-07-15 07:20:00|32647.7|32507.7|32573|32433|32648.2|32508.2|32573|32433|417
1626333900000|2021-07-15 07:25:00|32572.9|32432.9|32608.4|32468.4|32619.6|32479.6|32524.8|32384.8|490
1626334200000|2021-07-15 07:30:00|32607.5|32467.5|32560.7|32420.7|32607.5|32467.5|32550.9|32410.9|301
1626334500000|2021-07-15 07:35:00|32559.2|32419.2|32512.4|32372.4|32559.2|32419.2|32500.4|32360.4|444
1626334800000|2021-07-15 07:40:00|32512.7|32372.7|32496.7|32356.7|32537|32397|32496.6|32356.6|350
1626335100000|2021-07-15 07:45:00|32496.6|32356.6|32522|32382|32536.5|32396.5|32479.7|32339.7|403
1626335400000|2021-07-15 07:50:00|32523.1|32383.1|32453|32313|32533.1|32393.1|32446.5|32306.5|328
1626335700000|2021-07-15 07:55:00|32450.4|32310.4|32537.1|32397.1|32542|32402|32438|32298|545
1626336000000|2021-07-15 08:00:00|32537.4|32397.4|32578.5|32438.5|32579.1|32439.1|32468.3|32328.3|685
1626336300000|2021-07-15 08:05:00|32577.4|32437.4|32592.7|32452.7|32616|32476|32539.1|32399.1|488
1626336600000|2021-07-15 08:10:00|32592.5|32452.5|32518.4|32378.4|32593.6|32453.6|32516.5|32376.5|353
1626336900000|2021-07-15 08:15:00|32518.3|32378.3|32510.8|32370.8|32529.4|32389.4|32454.9|32314.9|607
1626337200000|2021-07-15 08:20:00|32508.9|32368.9|32451.2|32311.2|32509.6|32369.6|32437.3|32297.3|481
1626337500000|2021-07-15 08:25:00|32451.1|32311.1|32484.2|32344.2|32493.6|32353.6|32411.8|32271.8|689
1626337800000|2021-07-15 08:30:00|32480|32340|32413.7|32273.7|32480|32340|32396.3|32256.3|687
1626338100000|2021-07-15 08:35:00|32414|32274|32468.6|32328.6|32473.8|32333.8|32405.2|32265.2|647
1626338400000|2021-07-15 08:40:00|32467.8|32327.8|32483.8|32343.8|32498.8|32358.8|32443.9|32303.9|520
1626338700000|2021-07-15 08:45:00|32484.4|32344.4|32493.2|32353.2|32494.8|32354.8|32454.6|32314.6|564
1626339000000|2021-07-15 08:50:00|32493.4|32353.4|32508.5|32368.5|32546.2|32406.2|32474.8|32334.8|611
1626339300000|2021-07-15 08:55:00|32508.4|32368.4|32446.5|32306.5|32509.4|32369.4|32443.3|32303.3|318
1626339600000|2021-07-15 09:00:00|32444.6|32304.6|32474.3|32334.3|32479.2|32339.2|32413|32273|527
1626339900000|2021-07-15 09:05:00|32474.6|32334.6|32539.6|32399.6|32539.6|32399.6|32467.2|32327.2|526
1626340200000|2021-07-15 09:10:00|32539.7|32399.7|32552.8|32412.8|32558.8|32418.8|32495.9|32355.9|568
1626340500000|2021-07-15 09:15:00|32552.5|32412.5|32661.7|32521.7|32664.2|32524.2|32545.7|32405.7|564
1626340800000|2021-07-15 09:20:00|32662.1|32522.1|32608.7|32468.7|32669.7|32529.7|32607.5|32467.5|537
1626341100000|2021-07-15 09:25:00|32608.9|32468.9|32571.7|32431.7|32612.1|32472.1|32566.3|32426.3|450
1626341400000|2021-07-15 09:30:00|32571.3|32431.3|32617.1|32477.1|32628.2|32488.2|32562.7|32422.7|532
1626341700000|2021-07-15 09:35:00|32617|32477|32537.6|32397.6|32617.1|32477.1|32537.6|32397.6|394
1626342000000|2021-07-15 09:40:00|32536.9|32396.9|32562.8|32422.8|32563.4|32423.4|32517.1|32377.1|561
1626342300000|2021-07-15 09:45:00|32562.6|32422.6|32527.2|32387.2|32562.8|32422.8|32527.2|32387.2|363
1626342600000|2021-07-15 09:50:00|32527.1|32387.1|32552.5|32412.5|32566|32426|32515.4|32375.4|569
1626342900000|2021-07-15 09:55:00|32553.2|32413.2|32575.6|32435.6|32597.6|32457.6|32545.9|32405.9|601
1626343200000|2021-07-15 10:00:00|32575.7|32435.7|32634.9|32494.9|32634.9|32494.9|32559.6|32419.6|519
1626343500000|2021-07-15 10:05:00|32636|32496|32580.9|32440.9|32651.5|32511.5|32580|32440|599
1626343800000|2021-07-15 10:10:00|32580.8|32440.8|32613.7|32473.7|32614.2|32474.2|32572.6|32432.6|493
1626344100000|2021-07-15 10:15:00|32613|32473|32578.5|32438.5|32613|32473|32561.2|32421.2|478
1626344400000|2021-07-15 10:20:00|32578.4|32438.4|32260.2|32120.2|32578.4|32438.4|32247.4|32107.4|798
1626344700000|2021-07-15 10:25:00|32260.3|32120.3|32241.6|32101.6|32295.1|32155.1|32196.4|32056.4|820
1626345000000|2021-07-15 10:30:00|32239.9|32099.9|32106.4|31966.4|32240|32100|32043.7|31903.7|854
1626345300000|2021-07-15 10:35:00|32106.5|31966.5|32055.4|31915.4|32134.1|31994.1|32018|31878|816
1626345600000|2021-07-15 10:40:00|32055.3|31915.3|31979.1|31839.1|32093.6|31953.6|31953.6|31813.6|830
1626345900000|2021-07-15 10:45:00|31979.9|31839.9|32017.2|31877.2|32030.6|31890.6|31966.9|31826.9|751
1626346200000|2021-07-15 10:50:00|32017.4|31877.4|31982|31842|32054.8|31914.8|31971.2|31831.2|695
1626346500000|2021-07-15 10:55:00|31979.9|31839.9|31938.8|31798.8|32008.4|31868.4|31904.5|31764.5|814
1626346800000|2021-07-15 11:00:00|31938.3|31798.3|31994.6|31854.6|32006.1|31866.1|31909.7|31769.7|769
1626347100000|2021-07-15 11:05:00|31994.3|31854.3|31978.6|31838.6|32007.6|31867.6|31957.7|31817.7|643
1626347400000|2021-07-15 11:10:00|31977.6|31837.6|31992.8|31852.8|31993.4|31853.4|31945|31805|595
1626347700000|2021-07-15 11:15:00|31990.9|31850.9|31964.1|31824.1|31997.3|31857.3|31951.2|31811.2|762
1626348000000|2021-07-15 11:20:00|31964.6|31824.6|31876.2|31736.2|31965.2|31825.2|31875|31735|779
1626348300000|2021-07-15 11:25:00|31875.9|31735.9|31906.1|31766.1|31947.8|31807.8|31874.8|31734.8|770
1626348600000|2021-07-15 11:30:00|31906.5|31766.5|31976.7|31836.7|31976.9|31836.9|31893.2|31753.2|745
1626348900000|2021-07-15 11:35:00|31976.9|31836.9|31963.9|31823.9|31988.4|31848.4|31954.5|31814.5|497
1626349200000|2021-07-15 11:40:00|31963.8|31823.8|31977.9|31837.9|31989.4|31849.4|31959.6|31819.6|505
1626349500000|2021-07-15 11:45:00|31978.1|31838.1|32058.3|31918.3|32058.4|31918.4|31972.9|31832.9|572
1626349800000|2021-07-15 11:50:00|32057.7|31917.7|31972.7|31832.7|32058.5|31918.5|31959.4|31819.4|550
1626350100000|2021-07-15 11:55:00|31972.9|31832.9|31947.9|31807.9|31990.3|31850.3|31935.9|31795.9|532
1626350400000|2021-07-15 12:00:00|31948.5|31808.5|32144.6|32004.6|32212.6|32072.6|31826.6|31686.6|811
1626350700000|2021-07-15 12:05:00|32139.3|31999.3|31941|31801|32140.7|32000.7|31888.2|31748.2|958
1626351000000|2021-07-15 12:10:00|31939.7|31799.7|31789.9|31649.9|31940.9|31800.9|31692.1|31552.1|1026
1626351300000|2021-07-15 12:15:00|31796.3|31656.3|31917.1|31777.1|31945.3|31805.3|31779|31639|914
1626351600000|2021-07-15 12:20:00|31918|31778|31924.1|31784.1|31938.5|31798.5|31873.3|31733.3|746
1626351900000|2021-07-15 12:25:00|31925.4|31785.4|31824.5|31684.5|31925.4|31785.4|31802.9|31662.9|643
1626352200000|2021-07-15 12:30:00|31824.6|31684.6|31813.8|31673.8|31876.5|31736.5|31796.5|31656.5|759
1626352500000|2021-07-15 12:35:00|31812.8|31672.8|31782.4|31642.4|31839.7|31699.7|31749.6|31609.6|723
1626352800000|2021-07-15 12:40:00|31782.2|31642.2|31719.3|31579.3|31790.2|31650.2|31699.2|31559.2|804
1626353100000|2021-07-15 12:45:00|31720.5|31580.5|31771.4|31631.4|31787.8|31647.8|31684.8|31544.8|864
1626353400000|2021-07-15 12:50:00|31771.3|31631.3|31842.4|31702.4|31844.8|31704.8|31765.9|31625.9|720
1626353700000|2021-07-15 12:55:00|31839.7|31699.7|31798.5|31658.5|31849|31709|31796.8|31656.8|705
1626354000000|2021-07-15 13:00:00|31798.3|31658.3|31763.1|31623.1|31798.3|31658.3|31721.5|31581.5|704
1626354300000|2021-07-15 13:05:00|31758.2|31618.2|31806.1|31666.1|31847.7|31707.7|31758.2|31618.2|655
1626354600000|2021-07-15 13:10:00|31807|31667|31808.4|31668.4|31848.1|31708.1|31796.6|31656.6|707
1626354900000|2021-07-15 13:15:00|31809|31669|31787.7|31647.7|31811.6|31671.6|31722.4|31582.4|714
1626355200000|2021-07-15 13:20:00|31786.8|31646.8|31717|31577|31797.6|31657.6|31701.7|31561.7|629
1626355500000|2021-07-15 13:25:00|31711.8|31571.8|31826.6|31686.6|31936.8|31796.8|31562.6|31422.6|937
1626355800000|2021-07-15 13:30:00|31826.4|31686.4|31910.2|31770.2|31966.3|31826.3|31739.6|31599.6|758
1626356100000|2021-07-15 13:35:00|31910|31770|31891.7|31751.7|31941.5|31801.5|31869.4|31729.4|679
1626356400000|2021-07-15 13:40:00|31892.9|31752.9|31821.7|31681.7|31894.8|31754.8|31797.2|31657.2|695
1626356700000|2021-07-15 13:45:00|31825.6|31685.6|31890.1|31750.1|31897.9|31757.9|31800.6|31660.6|681
1626357000000|2021-07-15 13:50:00|31889.7|31749.7|31919.3|31779.3|31946.8|31806.8|31868.1|31728.1|577
1626357300000|2021-07-15 13:55:00|31922.8|31782.8|31899.8|31759.8|31971.6|31831.6|31895.8|31755.8|587
1626357600000|2021-07-15 14:00:00|31899.5|31759.5|31949.7|31809.7|31962.2|31822.2|31859.7|31719.7|660
1626357900000|2021-07-15 14:05:00|31949.6|31809.6|31976|31836|31985.8|31845.8|31904|31764|796
1626358200000|2021-07-15 14:10:00|31976.7|31836.7|31957.9|31817.9|32026.8|31886.8|31937.5|31797.5|869
1626358500000|2021-07-15 14:15:00|31958|31818|31905.4|31765.4|31958.1|31818.1|31901.4|31761.4|671
1626358800000|2021-07-15 14:20:00|31906.1|31766.1|31876.5|31736.5|31925.7|31785.7|31852.7|31712.7|725
1626359100000|2021-07-15 14:25:00|31875.3|31735.3|31821|31681|31875.6|31735.6|31814.2|31674.2|753
1626359400000|2021-07-15 14:30:00|31822.1|31682.1|31843.4|31703.4|31860|31720|31745.3|31605.3|677
1626359700000|2021-07-15 14:35:00|31843.9|31703.9|31935.2|31795.2|31935.2|31795.2|31834.9|31694.9|617
1626360000000|2021-07-15 14:40:00|31936.5|31796.5|31876|31736|31952.9|31812.9|31875.9|31735.9|571
1626360300000|2021-07-15 14:45:00|31875.7|31735.7|31873.8|31733.8|31927.6|31787.6|31864.5|31724.5|732
1626360600000|2021-07-15 14:50:00|31874.9|31734.9|31914.5|31774.5|31916.1|31776.1|31871.9|31731.9|490
1626360900000|2021-07-15 14:55:00|31914.7|31774.7|31848|31708|31914.7|31774.7|31836|31696|650
1626361200000|2021-07-15 15:00:00|31847.8|31707.8|31802.5|31662.5|31875.1|31735.1|31800.9|31660.9|734
1626361500000|2021-07-15 15:05:00|31803.7|31663.7|31830.7|31690.7|31844.8|31704.8|31802|31662|450
1626361800000|2021-07-15 15:10:00|31830.4|31690.4|31870|31730|31876.7|31736.7|31820.3|31680.3|630
1626362100000|2021-07-15 15:15:00|31865.7|31725.7|31890.8|31750.8|31893.1|31753.1|31848|31708|482
1626362400000|2021-07-15 15:20:00|31890.6|31750.6|31898.5|31758.5|31903|31763|31882.7|31742.7|449
1626362700000|2021-07-15 15:25:00|31897.5|31757.5|31874.4|31734.4|31907.5|31767.5|31857.3|31717.3|531
1626363000000|2021-07-15 15:30:00|31878.7|31738.7|31820.6|31680.6|31880.7|31740.7|31818.1|31678.1|534
1626363300000|2021-07-15 15:35:00|31822.3|31682.3|31804|31664|31822.3|31682.3|31780.5|31640.5|542
1626363600000|2021-07-15 15:40:00|31806.3|31666.3|31769.2|31629.2|31819.7|31679.7|31763.6|31623.6|571
1626363900000|2021-07-15 15:45:00|31769|31629|31808|31668|31827.1|31687.1|31767.5|31627.5|683
1626364200000|2021-07-15 15:50:00|31808.8|31668.8|31773.1|31633.1|31821.9|31681.9|31758.9|31618.9|495
1626364500000|2021-07-15 15:55:00|31773.2|31633.2|31754.2|31614.2|31778.4|31638.4|31747.8|31607.8|728
1626364800000|2021-07-15 16:00:00|31754.1|31614.1|31787.8|31647.8|31794.9|31654.9|31719.2|31579.2|821
1626365100000|2021-07-15 16:05:00|31787.4|31647.4|31719.8|31579.8|31791.7|31651.7|31675.1|31535.1|695
1626365400000|2021-07-15 16:10:00|31719.7|31579.7|31682.1|31542.1|31758.1|31618.1|31676.1|31536.1|803
1626365700000|2021-07-15 16:15:00|31682.5|31542.5|31634.7|31494.7|31682.8|31542.8|31623.5|31483.5|840
1626366000000|2021-07-15 16:20:00|31635.1|31495.1|31642.7|31502.7|31676.7|31536.7|31594.5|31454.5|802
1626366300000|2021-07-15 16:25:00|31641.4|31501.4|31626.6|31486.6|31659.5|31519.5|31624.6|31484.6|659
1626366600000|2021-07-15 16:30:00|31627|31487|31610|31470|31644.4|31504.4|31546.9|31406.9|800
1626366900000|2021-07-15 16:35:00|31609.6|31469.6|31628.8|31488.8|31655.3|31515.3|31594.3|31454.3|622
1626367200000|2021-07-15 16:40:00|31629.7|31489.7|31729.7|31589.7|31729.8|31589.8|31626.3|31486.3|599
1626367500000|2021-07-15 16:45:00|31729.9|31589.9|31648.1|31508.1|31776.7|31636.7|31644.7|31504.7|646
1626367800000|2021-07-15 16:50:00|31647.3|31507.3|31600.5|31460.5|31651.2|31511.2|31581.7|31441.7|597
1626368100000|2021-07-15 16:55:00|31599.4|31459.4|31645.9|31505.9|31645.9|31505.9|31579.5|31439.5|703
1626368400000|2021-07-15 17:00:00|31645.4|31505.4|31564.5|31424.5|31647.1|31507.1|31561|31421|663
1626368700000|2021-07-15 17:05:00|31565.6|31425.6|31390.2|31250.2|31605.1|31465.1|31351.3|31211.3|641
1626369000000|2021-07-15 17:10:00|31391.2|31251.2|31354.8|31214.8|31428.2|31288.2|31291.8|31151.8|1060
1626369300000|2021-07-15 17:15:00|31352.4|31212.4|31291.8|31151.8|31416.4|31276.4|31281.4|31141.4|791
1626369600000|2021-07-15 17:20:00|31291.5|31151.5|31358|31218|31377.8|31237.8|31259.4|31119.4|749
1626369900000|2021-07-15 17:25:00|31357.8|31217.8|31412.6|31272.6|31412.6|31272.6|31355|31215|556
1626370200000|2021-07-15 17:30:00|31412.2|31272.2|31425.8|31285.8|31503.9|31363.9|31394.3|31254.3|807
1626370500000|2021-07-15 17:35:00|31425.9|31285.9|31362.6|31222.6|31428.1|31288.1|31345.1|31205.1|683
1626370800000|2021-07-15 17:40:00|31364.2|31224.2|31353.2|31213.2|31384.3|31244.3|31329.5|31189.5|634
1626371100000|2021-07-15 17:45:00|31353.3|31213.3|31339.9|31199.9|31409.7|31269.7|31309|31169|745
1626371400000|2021-07-15 17:50:00|31338.7|31198.7|31260.5|31120.5|31338.7|31198.7|31213.9|31073.9|792
1626371700000|2021-07-15 17:55:00|31259.4|31119.4|31339.2|31199.2|31339.2|31199.2|31215.5|31075.5|870
1626372000000|2021-07-15 18:00:00|31340.6|31200.6|31372.2|31232.2|31420.2|31280.2|31304.1|31164.1|722
1626372300000|2021-07-15 18:05:00|31372.3|31232.3|31408.4|31268.4|31429.3|31289.3|31371.1|31231.1|578
1626372600000|2021-07-15 18:10:00|31408.1|31268.1|31391.7|31251.7|31423.6|31283.6|31373.8|31233.8|657
1626372900000|2021-07-15 18:15:00|31389.2|31249.2|31467.3|31327.3|31475.7|31335.7|31378.6|31238.6|588
1626373200000|2021-07-15 18:20:00|31470|31330|31437|31297|31473.6|31333.6|31418|31278|465
1626373500000|2021-07-15 18:25:00|31438|31298|31468.9|31328.9|31504.6|31364.6|31437.5|31297.5|482
1626373800000|2021-07-15 18:30:00|31468|31328|31493|31353|31503|31363|31464.9|31324.9|416
1626374100000|2021-07-15 18:35:00|31491.7|31351.7|31488.2|31348.2|31508.9|31368.9|31476.7|31336.7|462
1626374400000|2021-07-15 18:40:00|31487.5|31347.5|31490.4|31350.4|31493.6|31353.6|31452.6|31312.6|325
1626374700000|2021-07-15 18:45:00|31489.5|31349.5|31491.2|31351.2|31491.2|31351.2|31412.7|31272.7|407
1626375000000|2021-07-15 18:50:00|31491.3|31351.3|31532.9|31392.9|31578.5|31438.5|31483.2|31343.2|614
1626375300000|2021-07-15 18:55:00|31532.7|31392.7|31528|31388|31540.7|31400.7|31497.7|31357.7|418
1626375600000|2021-07-15 19:00:00|31524.9|31384.9|31513.4|31373.4|31541|31401|31495.5|31355.5|284
1626375900000|2021-07-15 19:05:00|31513.5|31373.5|31491.7|31351.7|31528.9|31388.9|31481.9|31341.9|260
1626376200000|2021-07-15 19:10:00|31499|31359|31491.5|31351.5|31500.4|31360.4|31471|31331|358
1626376500000|2021-07-15 19:15:00|31493.9|31353.9|31813|31673|31821.6|31681.6|31490.2|31350.2|687
1626376800000|2021-07-15 19:20:00|31812.7|31672.7|31649.9|31509.9|31812.7|31672.7|31623.5|31483.5|635
1626377100000|2021-07-15 19:25:00|31647.2|31507.2|31649.4|31509.4|31693.2|31553.2|31617.3|31477.3|634
1626377400000|2021-07-15 19:30:00|31649.3|31509.3|31610.5|31470.5|31651.8|31511.8|31580.2|31440.2|446
1626377700000|2021-07-15 19:35:00|31610.3|31470.3|31596.4|31456.4|31610.6|31470.6|31577|31437|399
1626378000000|2021-07-15 19:40:00|31596.2|31456.2|31573.3|31433.3|31597.6|31457.6|31565.2|31425.2|478
1626378300000|2021-07-15 19:45:00|31572.9|31432.9|31577.7|31437.7|31582.1|31442.1|31560.3|31420.3|442
1626378600000|2021-07-15 19:50:00|31578.1|31438.1|31666.9|31526.9|31712.2|31572.2|31577.4|31437.4|683
1626378900000|2021-07-15 19:55:00|31666|31526|31618.7|31478.7|31668.7|31528.7|31604.8|31464.8|699
1626379200000|2021-07-15 20:00:00|31617.7|31477.7|31681.2|31541.2|31701.6|31561.6|31613.5|31473.5|647
1626379500000|2021-07-15 20:05:00|31682.3|31542.3|31675.7|31535.7|31684.1|31544.1|31634.1|31494.1|428
1626379800000|2021-07-15 20:10:00|31675.8|31535.8|31709.8|31569.8|31716.1|31576.1|31650.2|31510.2|392
1626380100000|2021-07-15 20:15:00|31708.1|31568.1|31703|31563|31738|31598|31674|31534|490
1626380400000|2021-07-15 20:20:00|31702.8|31562.8|31720.5|31580.5|31732.4|31592.4|31682.2|31542.2|389
1626380700000|2021-07-15 20:25:00|31720.4|31580.4|31786.5|31646.5|31799.6|31659.6|31702|31562|354
1626381000000|2021-07-15 20:30:00|31786|31646|31701.5|31561.5|31786|31646|31681.4|31541.4|463
1626381300000|2021-07-15 20:35:00|31702|31562|31734.4|31594.4|31740.9|31600.9|31690|31550|403
1626381600000|2021-07-15 20:40:00|31735.6|31595.6|31700.8|31560.8|31767.8|31627.8|31687.1|31547.1|399
1626381900000|2021-07-15 20:45:00|31700.3|31560.3|31784.4|31644.4|31817|31677|31698.4|31558.4|414
1626382200000|2021-07-15 20:50:00|31786.3|31646.3|31800.6|31660.6|31841.3|31701.3|31759.7|31619.7|577
1626382500000|2021-07-15 20:55:00|31800.7|31660.7|31824.9|31684.9|31829.1|31689.1|31789.3|31649.3|369
1626382800000|2021-07-15 21:00:00|31824.8|31684.8|31813.3|31673.3|31843.7|31703.7|31801.4|31661.4|593
1626383100000|2021-07-15 21:05:00|31813.9|31673.9|31828.1|31688.1|31830.3|31690.3|31781.6|31641.6|346
1626383400000|2021-07-15 21:10:00|31828.4|31688.4|31816.8|31676.8|31841.3|31701.3|31813.4|31673.4|366
1626383700000|2021-07-15 21:15:00|31816.7|31676.7|31799.8|31659.8|31817.7|31677.7|31790.7|31650.7|411
1626384000000|2021-07-15 21:20:00|31799.4|31659.4|31825.3|31685.3|31841|31701|31799.4|31659.4|512
1626384300000|2021-07-15 21:25:00|31825.1|31685.1|31810.2|31670.2|31829.3|31689.3|31790|31650|585
1626384600000|2021-07-15 21:30:00|31809.8|31669.8|31811|31671|31831.1|31691.1|31807.4|31667.4|418
1626384900000|2021-07-15 21:35:00|31810.9|31670.9|31795.8|31655.8|31824.2|31684.2|31781.5|31641.5|605
1626385200000|2021-07-15 21:40:00|31793.8|31653.8|31805.6|31665.6|31814.8|31674.8|31786.7|31646.7|504
1626385500000|2021-07-15 21:45:00|31805.3|31665.3|31806.5|31666.5|31831.5|31691.5|31794.6|31654.6|589
1626385800000|2021-07-15 21:50:00|31805.8|31665.8|31824.6|31684.6|31832.8|31692.8|31792.2|31652.2|487
1626386100000|2021-07-15 21:55:00|31824.4|31684.4|31740.5|31600.5|31870.3|31730.3|31736.6|31596.6|655
1626386400000|2021-07-15 22:00:00|31742.6|31602.6|31748.3|31608.3|31787.1|31647.1|31723.9|31583.9|695
1626386700000|2021-07-15 22:05:00|31748.4|31608.4|31804.8|31664.8|31814.2|31674.2|31739.4|31599.4|662
1626387000000|2021-07-15 22:10:00|31804.9|31664.9|31814.6|31674.6|31858.1|31718.1|31804.9|31664.9|627
1626387300000|2021-07-15 22:15:00|31815|31675|31890.4|31750.4|31927.1|31787.1|31815|31675|839
1626387600000|2021-07-15 22:20:00|31888.6|31748.6|31867|31727|31926.5|31786.5|31865|31725|552
1626387900000|2021-07-15 22:25:00|31869.2|31729.2|31905.5|31765.5|31932.2|31792.2|31868.4|31728.4|626
1626388200000|2021-07-15 22:30:00|31906|31766|31871.6|31731.6|31906|31766|31861.3|31721.3|478
1626388500000|2021-07-15 22:35:00|31871.1|31731.1|31854.6|31714.6|31890.8|31750.8|31851.5|31711.5|368
1626388800000|2021-07-15 22:40:00|31854.2|31714.2|31853.8|31713.8|31854.9|31714.9|31827.9|31687.9|484
1626389100000|2021-07-15 22:45:00|31854.5|31714.5|31813.9|31673.9|31854.7|31714.7|31810.2|31670.2|476
1626389400000|2021-07-15 22:50:00|31814.9|31674.9|31823.8|31683.8|31842.7|31702.7|31812.1|31672.1|367
1626389700000|2021-07-15 22:55:00|31823.7|31683.7|31842.9|31702.9|31844.7|31704.7|31823.3|31683.3|383
1626390000000|2021-07-15 23:00:00|31842.7|31702.7|31862.8|31722.8|31894|31754|31842.7|31702.7|425
1626390300000|2021-07-15 23:05:00|31862.7|31722.7|31806.6|31666.6|31880.5|31740.5|31806.6|31666.6|484
1626390600000|2021-07-15 23:10:00|31806.9|31666.9|31849.5|31709.5|31861.5|31721.5|31806.6|31666.6|395
1626390900000|2021-07-15 23:15:00|31849.6|31709.6|31880.8|31740.8|31892.1|31752.1|31849.5|31709.5|380
1626391200000|2021-07-15 23:20:00|31886.1|31746.1|31846.2|31706.2|31894.8|31754.8|31846.1|31706.1|448
1626391500000|2021-07-15 23:25:00|31845.8|31705.8|31883.2|31743.2|31889.6|31749.6|31845.3|31705.3|278
1626391800000|2021-07-15 23:30:00|31883.1|31743.1|31864.1|31724.1|31890.6|31750.6|31855.7|31715.7|420
1626392100000|2021-07-15 23:35:00|31864.2|31724.2|31731.3|31591.3|31879.2|31739.2|31731.1|31591.1|617
1626392400000|2021-07-15 23:40:00|31731.2|31591.2|31602.5|31462.5|31737.5|31597.5|31585.2|31445.2|826
1626392700000|2021-07-15 23:45:00|31600.2|31460.2|31646.5|31506.5|31672.9|31532.9|31592.6|31452.6|626
1626393000000|2021-07-15 23:50:00|31652.6|31512.6|31705|31565|31721.6|31581.6|31651.3|31511.3|316
1626393300000|2021-07-15 23:55:00|31705.3|31565.3|31941.3|31801.3|31962.3|31822.3|31704.4|31564.4|611
1626393600000|2021-07-16 00:00:00|31947.9|31807.9|31784.3|31644.3|32009.9|31869.9|31784.3|31644.3|784
1626393900000|2021-07-16 00:05:00|31774.9|31634.9|31822.7|31682.7|31824.4|31684.4|31718|31578|731
1626394200000|2021-07-16 00:10:00|31822.6|31682.6|31881.2|31741.2|31889.8|31749.8|31781.8|31641.8|712
1626394500000|2021-07-16 00:15:00|31880.2|31740.2|31817.3|31677.3|31880.2|31740.2|31805.5|31665.5|646
1626394800000|2021-07-16 00:20:00|31816.5|31676.5|31788.5|31648.5|31824.9|31684.9|31758.2|31618.2|619
1626395100000|2021-07-16 00:25:00|31793.9|31653.9|31751.2|31611.2|31793.9|31653.9|31728.2|31588.2|564
1626395400000|2021-07-16 00:30:00|31751.9|31611.9|31687.2|31547.2|31780.4|31640.4|31673.2|31533.2|559
1626395700000|2021-07-16 00:35:00|31684.8|31544.8|31678|31538|31728.8|31588.8|31675.4|31535.4|574
1626396000000|2021-07-16 00:40:00|31678.1|31538.1|31679.7|31539.7|31706.6|31566.6|31662.3|31522.3|458
1626396300000|2021-07-16 00:45:00|31679.4|31539.4|31670.2|31530.2|31701.9|31561.9|31636.6|31496.6|586
1626396600000|2021-07-16 00:50:00|31670.4|31530.4|31714.5|31574.5|31747|31607|31667.4|31527.4|560
1626396900000|2021-07-16 00:55:00|31714.2|31574.2|31716.1|31576.1|31744|31604|31700.9|31560.9|534
1626397200000|2021-07-16 01:00:00|31716.3|31576.3|31784.3|31644.3|31785.9|31645.9|31716.3|31576.3|578
1626397500000|2021-07-16 01:05:00|31782.8|31642.8|31803.8|31663.8|31837.9|31697.9|31781|31641|654
1626397800000|2021-07-16 01:10:00|31803.9|31663.9|31846.2|31706.2|31849.3|31709.3|31787.9|31647.9|416
1626398100000|2021-07-16 01:15:00|31846.6|31706.6|31868.7|31728.7|31876.5|31736.5|31792.9|31652.9|535
1626398400000|2021-07-16 01:20:00|31870|31730|31894.7|31754.7|31927.8|31787.8|31865.7|31725.7|435
1626398700000|2021-07-16 01:25:00|31896.1|31756.1|31889.2|31749.2|31931.1|31791.1|31872.6|31732.6|470
1626399000000|2021-07-16 01:30:00|31888.5|31748.5|31900.8|31760.8|31916.6|31776.6|31880.9|31740.9|531
1626399300000|2021-07-16 01:35:00|31901.9|31761.9|31917.1|31777.1|31938.1|31798.1|31901.9|31761.9|475
1626399600000|2021-07-16 01:40:00|31916.9|31776.9|31877.8|31737.8|31928.7|31788.7|31875.9|31735.9|522
1626399900000|2021-07-16 01:45:00|31878.1|31738.1|31881.1|31741.1|31896.6|31756.6|31843.6|31703.6|462
1626400200000|2021-07-16 01:50:00|31881.2|31741.2|31933.3|31793.3|31957.6|31817.6|31881.1|31741.1|689
1626400500000|2021-07-16 01:55:00|31931.7|31791.7|31892.3|31752.3|31934.3|31794.3|31890.7|31750.7|407
1626400800000|2021-07-16 02:00:00|31889.9|31749.9|31942.5|31802.5|31960.8|31820.8|31889.9|31749.9|484
1626401100000|2021-07-16 02:05:00|31941.5|31801.5|32053.9|31913.9|32058.5|31918.5|31941.5|31801.5|744
1626401400000|2021-07-16 02:10:00|32052.2|31912.2|32079.7|31939.7|32112.4|31972.4|32042.5|31902.5|633
1626401700000|2021-07-16 02:15:00|32076.9|31936.9|32013.7|31873.7|32092.3|31952.3|31995.1|31855.1|691
1626402000000|2021-07-16 02:20:00|32014.1|31874.1|32001.9|31861.9|32019.5|31879.5|31977.8|31837.8|513
1626402300000|2021-07-16 02:25:00|32002.5|31862.5|31988.2|31848.2|32003|31863|31968.5|31828.5|472
1626402600000|2021-07-16 02:30:00|31985.3|31845.3|31960.8|31820.8|32018.1|31878.1|31901.5|31761.5|700
1626402900000|2021-07-16 02:35:00|31961.6|31821.6|31929|31789|31962.9|31822.9|31918.9|31778.9|389
1626403200000|2021-07-16 02:40:00|31926.8|31786.8|31984.6|31844.6|31986.9|31846.9|31926.8|31786.8|317
1626403500000|2021-07-16 02:45:00|31984.3|31844.3|32003.7|31863.7|32023.2|31883.2|31976.3|31836.3|385
1626403800000|2021-07-16 02:50:00|32003.8|31863.8|32008.6|31868.6|32031.6|31891.6|31997.4|31857.4|551
1626404100000|2021-07-16 02:55:00|32008.9|31868.9|31984|31844|32037.4|31897.4|31967.2|31827.2|505
1626404400000|2021-07-16 03:00:00|31986.2|31846.2|32002.1|31862.1|32002.1|31862.1|31962.9|31822.9|427
1626404700000|2021-07-16 03:05:00|32000.3|31860.3|31992.7|31852.7|32026.3|31886.3|31987.4|31847.4|551
1626405000000|2021-07-16 03:10:00|31992.2|31852.2|32053.6|31913.6|32073.8|31933.8|31992.2|31852.2|510
1626405300000|2021-07-16 03:15:00|32048.8|31908.8|32023.7|31883.7|32053.6|31913.6|31991.2|31851.2|374
1626405600000|2021-07-16 03:20:00|32023.9|31883.9|32062.9|31922.9|32066.2|31926.2|32019.8|31879.8|323
1626405900000|2021-07-16 03:25:00|32058.5|31918.5|32038|31898|32062.9|31922.9|32024.7|31884.7|379
1626406200000|2021-07-16 03:30:00|32038.8|31898.8|32074.1|31934.1|32091.2|31951.2|32037.6|31897.6|358
1626406500000|2021-07-16 03:35:00|32075.8|31935.8|32068.6|31928.6|32077.6|31937.6|32048|31908|441
1626406800000|2021-07-16 03:40:00|32068.5|31928.5|31994.8|31854.8|32073.5|31933.5|31991.1|31851.1|267
1626407100000|2021-07-16 03:45:00|31995|31855|31986.5|31846.5|32012.7|31872.7|31982.2|31842.2|310
1626407400000|2021-07-16 03:50:00|31986.7|31846.7|31967.3|31827.3|31996.2|31856.2|31957.9|31817.9|374
1626407700000|2021-07-16 03:55:00|31967.5|31827.5|31992.9|31852.9|32021.4|31881.4|31967.5|31827.5|506
1626408000000|2021-07-16 04:00:00|31992.7|31852.7|32031.5|31891.5|32046|31906|31992.7|31852.7|404
1626408300000|2021-07-16 04:05:00|32031.2|31891.2|32078|31938|32078|31938|32029.9|31889.9|233
1626408600000|2021-07-16 04:10:00|32077.9|31937.9|32029.7|31889.7|32091.4|31951.4|32021.3|31881.3|508
1626408900000|2021-07-16 04:15:00|32032.4|31892.4|31994.3|31854.3|32048.1|31908.1|31973.7|31833.7|416
1626409200000|2021-07-16 04:20:00|31993.6|31853.6|32019.2|31879.2|32025.1|31885.1|31993.6|31853.6|367
1626409500000|2021-07-16 04:25:00|32019.6|31879.6|31964.4|31824.4|32025.3|31885.3|31938.7|31798.7|565
1626409800000|2021-07-16 04:30:00|31963.6|31823.6|31954.6|31814.6|31977.6|31837.6|31942.8|31802.8|391
1626410100000|2021-07-16 04:35:00|31953.4|31813.4|32012|31872|32015.4|31875.4|31953.4|31813.4|321
1626410400000|2021-07-16 04:40:00|32011.1|31871.1|31998|31858|32018.1|31878.1|31989.6|31849.6|468
1626410700000|2021-07-16 04:45:00|31997.5|31857.5|31997.5|31857.5|32034.4|31894.4|31988.3|31848.3|378
1626411000000|2021-07-16 04:50:00|31995.1|31855.1|32015.8|31875.8|32031.7|31891.7|31992.1|31852.1|338
1626411300000|2021-07-16 04:55:00|32015.5|31875.5|31983.3|31843.3|32028.9|31888.9|31981.6|31841.6|397
1626411600000|2021-07-16 05:00:00|31983.5|31843.5|32020.7|31880.7|32036.2|31896.2|31983|31843|357
1626411900000|2021-07-16 05:05:00|32020.5|31880.5|31947.9|31807.9|32021|31881|31938.3|31798.3|365
1626412200000|2021-07-16 05:10:00|31948.9|31808.9|31975.3|31835.3|31986|31846|31948.9|31808.9|332
1626412500000|2021-07-16 05:15:00|31975.9|31835.9|31828|31688|31976.1|31836.1|31824.1|31684.1|431
1626412800000|2021-07-16 05:20:00|31823.3|31683.3|31881.8|31741.8|31895.1|31755.1|31821.1|31681.1|494
1626413100000|2021-07-16 05:25:00|31880.4|31740.4|31820.7|31680.7|31894.6|31754.6|31818.6|31678.6|464
1626413400000|2021-07-16 05:30:00|31820.4|31680.4|31876.3|31736.3|31907.7|31767.7|31820.4|31680.4|534
1626413700000|2021-07-16 05:35:00|31876.7|31736.7|31899.8|31759.8|31927|31787|31876.7|31736.7|381
1626414000000|2021-07-16 05:40:00|31898.6|31758.6|31873.5|31733.5|31921.2|31781.2|31871.4|31731.4|363
1626414300000|2021-07-16 05:45:00|31871.3|31731.3|31896.6|31756.6|31920|31780|31870.6|31730.6|347
1626414600000|2021-07-16 05:50:00|31896|31756|31850.1|31710.1|31896|31756|31821.3|31681.3|627
1626414900000|2021-07-16 05:55:00|31850.3|31710.3|31873.3|31733.3|31893.9|31753.9|31849.9|31709.9|426
1626415200000|2021-07-16 06:00:00|31872.5|31732.5|31828.5|31688.5|31876.6|31736.6|31819.2|31679.2|507
1626415500000|2021-07-16 06:05:00|31828.1|31688.1|31834.2|31694.2|31863.5|31723.5|31827.6|31687.6|427
1626415800000|2021-07-16 06:10:00|31833.8|31693.8|31829.9|31689.9|31852.8|31712.8|31821.4|31681.4|523
1626416100000|2021-07-16 06:15:00|31829.3|31689.3|31732.2|31592.2|31849.3|31709.3|31710.5|31570.5|460
1626416400000|2021-07-16 06:20:00|31733.8|31593.8|31740.6|31600.6|31767.7|31627.7|31711.6|31571.6|554
1626416700000|2021-07-16 06:25:00|31737|31597|31749.1|31609.1|31769.9|31629.9|31731.7|31591.7|512
1626417000000|2021-07-16 06:30:00|31748.9|31608.9|31704.3|31564.3|31765.7|31625.7|31694.6|31554.6|588
1626417300000|2021-07-16 06:35:00|31704.6|31564.6|31677.9|31537.9|31708.5|31568.5|31651.2|31511.2|550
1626417600000|2021-07-16 06:40:00|31677.3|31537.3|31662.7|31522.7|31712.2|31572.2|31656|31516|398
1626417900000|2021-07-16 06:45:00|31661.8|31521.8|31670.6|31530.6|31692.8|31552.8|31634.5|31494.5|530
1626418200000|2021-07-16 06:50:00|31671.5|31531.5|31675.2|31535.2|31715.3|31575.3|31659.5|31519.5|534
1626418500000|2021-07-16 06:55:00|31675.4|31535.4|31686.2|31546.2|31698.4|31558.4|31665.7|31525.7|459
1626418800000|2021-07-16 07:00:00|31687.1|31547.1|31778.5|31638.5|31790|31650|31685.2|31545.2|531
1626419100000|2021-07-16 07:05:00|31775.9|31635.9|31772.2|31632.2|31779.6|31639.6|31752.9|31612.9|588
1626419400000|2021-07-16 07:10:00|31780.3|31640.3|31789.5|31649.5|31803.6|31663.6|31764|31624|385
1626419700000|2021-07-16 07:15:00|31789.6|31649.6|31742.3|31602.3|31790.1|31650.1|31732.3|31592.3|502
1626420000000|2021-07-16 07:20:00|31742.4|31602.4|31766.5|31626.5|31793.7|31653.7|31742.4|31602.4|415
1626420300000|2021-07-16 07:25:00|31766.6|31626.6|31726.4|31586.4|31766.6|31626.6|31704.7|31564.7|545
1626420600000|2021-07-16 07:30:00|31726.6|31586.6|31698.9|31558.9|31734.4|31594.4|31647.7|31507.7|552
1626420900000|2021-07-16 07:35:00|31699|31559|31730.1|31590.1|31755.1|31615.1|31687|31547|443
1626421200000|2021-07-16 07:40:00|31730.2|31590.2|31696.1|31556.1|31741.9|31601.9|31680.4|31540.4|415
1626421500000|2021-07-16 07:45:00|31696|31556|31768.3|31628.3|31774.1|31634.1|31693.6|31553.6|410
1626421800000|2021-07-16 07:50:00|31768.4|31628.4|31758.5|31618.5|31774.1|31634.1|31731|31591|346
1626422100000|2021-07-16 07:55:00|31758.1|31618.1|31846.1|31706.1|31850.9|31710.9|31751.8|31611.8|242
1626422400000|2021-07-16 08:00:00|31850.8|31710.8|31759.5|31619.5|31852.9|31712.9|31718.2|31578.2|817
1626422700000|2021-07-16 08:05:00|31757.6|31617.6|31691.5|31551.5|31770.9|31630.9|31680.1|31540.1|643
1626423000000|2021-07-16 08:10:00|31691.7|31551.7|31719.4|31579.4|31719.6|31579.6|31656.6|31516.6|536
1626423300000|2021-07-16 08:15:00|31718.6|31578.6|31743.6|31603.6|31757.1|31617.1|31690.5|31550.5|436
1626423600000|2021-07-16 08:20:00|31743.7|31603.7|31744.8|31604.8|31765.9|31625.9|31742.9|31602.9|353
1626423900000|2021-07-16 08:25:00|31744.9|31604.9|31673.2|31533.2|31745|31605|31673.2|31533.2|491
1626424200000|2021-07-16 08:30:00|31673.5|31533.5|31671.1|31531.1|31715.8|31575.8|31665.8|31525.8|445
1626424500000|2021-07-16 08:35:00|31672.2|31532.2|31674.6|31534.6|31717.7|31577.7|31652.6|31512.6|617
1626424800000|2021-07-16 08:40:00|31673.2|31533.2|31556.5|31416.5|31673.2|31533.2|31540.1|31400.1|881
1626425100000|2021-07-16 08:45:00|31557.8|31417.8|31500.7|31360.7|31559.8|31419.8|31467.4|31327.4|760
1626425400000|2021-07-16 08:50:00|31503.5|31363.5|31500.4|31360.4|31559.3|31419.3|31493.7|31353.7|615
1626425700000|2021-07-16 08:55:00|31499.6|31359.6|31547.3|31407.3|31559.4|31419.4|31499.6|31359.6|518
1626426000000|2021-07-16 09:00:00|31547.4|31407.4|31579|31439|31596.4|31456.4|31530.1|31390.1|520
1626426300000|2021-07-16 09:05:00|31578.9|31438.9|31474.9|31334.9|31579.3|31439.3|31474.9|31334.9|609
1626426600000|2021-07-16 09:10:00|31475.8|31335.8|31439.5|31299.5|31480.3|31340.3|31423.9|31283.9|620
1626426900000|2021-07-16 09:15:00|31442.2|31302.2|31459.4|31319.4|31499.2|31359.2|31416.2|31276.2|759
1626427200000|2021-07-16 09:20:00|31465.4|31325.4|31496|31356|31500.8|31360.8|31446.2|31306.2|523
1626427500000|2021-07-16 09:25:00|31496.1|31356.1|31458|31318|31503.1|31363.1|31455.7|31315.7|339
1626427800000|2021-07-16 09:30:00|31463.4|31323.4|31485.9|31345.9|31520.4|31380.4|31463.4|31323.4|428
1626428100000|2021-07-16 09:35:00|31485.3|31345.3|31469.8|31329.8|31516.5|31376.5|31469.6|31329.6|588
1626428400000|2021-07-16 09:40:00|31470.6|31330.6|31481.8|31341.8|31487.8|31347.8|31461.6|31321.6|351
1626428700000|2021-07-16 09:45:00|31482.9|31342.9|31467.3|31327.3|31482.9|31342.9|31433.2|31293.2|467
1626429000000|2021-07-16 09:50:00|31467.1|31327.1|31509.7|31369.7|31540|31400|31466.2|31326.2|501
1626429300000|2021-07-16 09:55:00|31510.7|31370.7|31479|31339|31516.4|31376.4|31473.9|31333.9|440
1626429600000|2021-07-16 10:00:00|31480.3|31340.3|31510.8|31370.8|31520.5|31380.5|31461|31321|457
1626429900000|2021-07-16 10:05:00|31511.3|31371.3|31475.8|31335.8|31521.1|31381.1|31473.1|31333.1|352
1626430200000|2021-07-16 10:10:00|31475|31335|31432.9|31292.9|31483|31343|31432.3|31292.3|448
1626430500000|2021-07-16 10:15:00|31433|31293|31419|31279|31448.4|31308.4|31394.4|31254.4|686
1626430800000|2021-07-16 10:20:00|31418.8|31278.8|31339.1|31199.1|31446|31306|31339.1|31199.1|724
1626431100000|2021-07-16 10:25:00|31338.8|31198.8|31345.7|31205.7|31357.2|31217.2|31287.8|31147.8|802
1626431400000|2021-07-16 10:30:00|31345.3|31205.3|31289.8|31149.8|31361.1|31221.1|31286.9|31146.9|769
1626431700000|2021-07-16 10:35:00|31291.7|31151.7|31292|31152|31298.2|31158.2|31228.1|31088.1|878
1626432000000|2021-07-16 10:40:00|31291.5|31151.5|31440.4|31300.4|31440.4|31300.4|31283.6|31143.6|728
1626432300000|2021-07-16 10:45:00|31440.8|31300.8|31350.8|31210.8|31519|31379|31350.8|31210.8|803
1626432600000|2021-07-16 10:50:00|31350.7|31210.7|31357.8|31217.8|31407|31267|31308.7|31168.7|736
1626432900000|2021-07-16 10:55:00|31358.1|31218.1|31380|31240|31396.3|31256.3|31340.4|31200.4|735
1626433200000|2021-07-16 11:00:00|31378.7|31238.7|31301.4|31161.4|31379.6|31239.6|31271.6|31131.6|742
1626433500000|2021-07-16 11:05:00|31302.7|31162.7|31314.2|31174.2|31338.1|31198.1|31300.2|31160.2|553
1626433800000|2021-07-16 11:10:00|31314.3|31174.3|31256.5|31116.5|31348.9|31208.9|31254.7|31114.7|732
1626434100000|2021-07-16 11:15:00|31256|31116|31266.9|31126.9|31296.6|31156.6|31208|31068|770
1626434400000|2021-07-16 11:20:00|31267.1|31127.1|31265.7|31125.7|31310.2|31170.2|31250|31110|626
1626434700000|2021-07-16 11:25:00|31265.8|31125.8|31278.6|31138.6|31315.8|31175.8|31255.1|31115.1|552
1626435000000|2021-07-16 11:30:00|31277.7|31137.7|31274.5|31134.5|31316|31176|31272.8|31132.8|509
1626435300000|2021-07-16 11:35:00|31273|31133|31212.9|31072.9|31278.3|31138.3|31194.8|31054.8|652
1626435600000|2021-07-16 11:40:00|31211.7|31071.7|31157.3|31017.3|31256.9|31116.9|31139.8|30999.8|812
1626435900000|2021-07-16 11:45:00|31156.7|31016.7|31255.5|31115.5|31264.3|31124.3|31113.8|30973.8|694
1626436200000|2021-07-16 11:50:00|31256|31116|31217.8|31077.8|31256|31116|31217.8|31077.8|755
1626436500000|2021-07-16 11:55:00|31217.2|31077.2|31169.8|31029.8|31233.7|31093.7|31166.3|31026.3|755
1626436800000|2021-07-16 12:00:00|31168.2|31028.2|31242.5|31102.5|31244.8|31104.8|31159.2|31019.2|556
1626437100000|2021-07-16 12:05:00|31242.9|31102.9|31337.5|31197.5|31349.5|31209.5|31216.2|31076.2|730
1626437400000|2021-07-16 12:10:00|31337.7|31197.7|31282.3|31142.3|31362.1|31222.1|31275.2|31135.2|774
1626437700000|2021-07-16 12:15:00|31283.5|31143.5|31487.6|31347.6|31497.1|31357.1|31281.1|31141.1|820
1626438000000|2021-07-16 12:20:00|31488.1|31348.1|31482.7|31342.7|31586.9|31446.9|31453.9|31313.9|858
1626438300000|2021-07-16 12:25:00|31487.2|31347.2|31464.6|31324.6|31491.2|31351.2|31422.9|31282.9|671
1626438600000|2021-07-16 12:30:00|31463.2|31323.2|31457.4|31317.4|31463.2|31323.2|31417.6|31277.6|642
1626438900000|2021-07-16 12:35:00|31458.2|31318.2|31409.1|31269.1|31497.7|31357.7|31388.7|31248.7|614
1626439200000|2021-07-16 12:40:00|31409.2|31269.2|31306.6|31166.6|31414.8|31274.8|31299.4|31159.4|659
1626439500000|2021-07-16 12:45:00|31307|31167|31379.3|31239.3|31383.7|31243.7|31273.9|31133.9|668
1626439800000|2021-07-16 12:50:00|31379.5|31239.5|31572.2|31432.2|31593.2|31453.2|31372.2|31232.2|671
1626440100000|2021-07-16 12:55:00|31573.4|31433.4|31783.1|31643.1|31854.5|31714.5|31556.5|31416.5|995
1626440400000|2021-07-16 13:00:00|31782.5|31642.5|31912.4|31772.4|32024.4|31884.4|31782.4|31642.4|827
1626440700000|2021-07-16 13:05:00|31912.2|31772.2|31872.3|31732.3|31926.2|31786.2|31847.9|31707.9|636
1626441000000|2021-07-16 13:10:00|31871.5|31731.5|31860.9|31720.9|31876.3|31736.3|31831.3|31691.3|539
1626441300000|2021-07-16 13:15:00|31860|31720|31926.9|31786.9|31969.7|31829.7|31806.5|31666.5|519
1626441600000|2021-07-16 13:20:00|31923|31783|31884.6|31744.6|31923|31783|31851.7|31711.7|492
1626441900000|2021-07-16 13:25:00|31885.1|31745.1|31946.4|31806.4|31957.2|31817.2|31860.3|31720.3|703
1626442200000|2021-07-16 13:30:00|31941.5|31801.5|31970.7|31830.7|32044.4|31904.4|31925.8|31785.8|761
1626442500000|2021-07-16 13:35:00|31973.3|31833.3|31937.6|31797.6|31993.4|31853.4|31935.4|31795.4|458
1626442800000|2021-07-16 13:40:00|31937.8|31797.8|31890.7|31750.7|31937.9|31797.9|31890.7|31750.7|450
1626443100000|2021-07-16 13:45:00|31892.3|31752.3|31860|31720|31907.4|31767.4|31856.5|31716.5|566
1626443400000|2021-07-16 13:50:00|31859.3|31719.3|31867.1|31727.1|31882|31742|31858.2|31718.2|415
1626443700000|2021-07-16 13:55:00|31867|31727|31842.2|31702.2|31915.5|31775.5|31814.1|31674.1|567
1626444000000|2021-07-16 14:00:00|31841.5|31701.5|31878.5|31738.5|31926|31786|31834.2|31694.2|622
1626444300000|2021-07-16 14:05:00|31877.7|31737.7|31896|31756|31908.5|31768.5|31877.7|31737.7|360
1626444600000|2021-07-16 14:10:00|31901.7|31761.7|31913.8|31773.8|31918.9|31778.9|31878.6|31738.6|408
1626444900000|2021-07-16 14:15:00|31915.2|31775.2|31956.4|31816.4|31966.6|31826.6|31914.9|31774.9|565
1626445200000|2021-07-16 14:20:00|31953.2|31813.2|31920|31780|31953.2|31813.2|31894.9|31754.9|528
1626445500000|2021-07-16 14:25:00|31919.6|31779.6|32001.8|31861.8|32016.7|31876.7|31919.6|31779.6|492
1626445800000|2021-07-16 14:30:00|32001.6|31861.6|31933.7|31793.7|32004.2|31864.2|31922.8|31782.8|621
1626446100000|2021-07-16 14:35:00|31932.7|31792.7|31982.9|31842.9|31984.7|31844.7|31918.2|31778.2|439
1626446400000|2021-07-16 14:40:00|31981.2|31841.2|31970.2|31830.2|31998.2|31858.2|31948.2|31808.2|499
1626446700000|2021-07-16 14:45:00|31971.3|31831.3|31939.4|31799.4|31971.6|31831.6|31913.5|31773.5|457
1626447000000|2021-07-16 14:50:00|31939.3|31799.3|31984.7|31844.7|31985.6|31845.6|31939.3|31799.3|307
1626447300000|2021-07-16 14:55:00|31984.5|31844.5|31937.3|31797.3|31992.8|31852.8|31934.2|31794.2|426
1626447600000|2021-07-16 15:00:00|31938.2|31798.2|31974.7|31834.7|32056.4|31916.4|31938|31798|689
1626447900000|2021-07-16 15:05:00|31973.8|31833.8|31872.8|31732.8|31986.2|31846.2|31872.6|31732.6|743
1626448200000|2021-07-16 15:10:00|31873.1|31733.1|31934.7|31794.7|31980.8|31840.8|31872.6|31732.6|645
1626448500000|2021-07-16 15:15:00|31934.8|31794.8|31959.7|31819.7|31980|31840|31934.7|31794.7|683
1626448800000|2021-07-16 15:20:00|31959.8|31819.8|31984.5|31844.5|31985.1|31845.1|31949|31809|378
1626449100000|2021-07-16 15:25:00|31984.9|31844.9|32043.3|31903.3|32057.5|31917.5|31983.1|31843.1|434
1626449400000|2021-07-16 15:30:00|32043.2|31903.2|32163.8|32023.8|32166|32026|32031.1|31891.1|543
1626449700000|2021-07-16 15:35:00|32165.6|32025.6|32142.9|32002.9|32172|32032|32093.5|31953.5|765
1626450000000|2021-07-16 15:40:00|32142.8|32002.8|32189.3|32049.3|32193.1|32053.1|32119.4|31979.4|534
1626450300000|2021-07-16 15:45:00|32188.1|32048.1|32199.9|32059.9|32259.7|32119.7|32146.1|32006.1|745
1626450600000|2021-07-16 15:50:00|32200.3|32060.3|32211.4|32071.4|32244.5|32104.5|32195.4|32055.4|427
1626450900000|2021-07-16 15:55:00|32211.3|32071.3|32217.9|32077.9|32233.1|32093.1|32191.2|32051.2|477
1626451200000|2021-07-16 16:00:00|32218.1|32078.1|32144.2|32004.2|32260.2|32120.2|32143.5|32003.5|670
1626451500000|2021-07-16 16:05:00|32144.4|32004.4|32115.3|31975.3|32170.9|32030.9|32099.1|31959.1|525
1626451800000|2021-07-16 16:10:00|32115.6|31975.6|31946.3|31806.3|32129.7|31989.7|31910.1|31770.1|835
1626452100000|2021-07-16 16:15:00|31944.1|31804.1|32234.1|32094.1|32268.7|32128.7|31909.1|31769.1|907
1626452400000|2021-07-16 16:20:00|32231.5|32091.5|32194.1|32054.1|32268.9|32128.9|32194.1|32054.1|681
1626452700000|2021-07-16 16:25:00|32195.4|32055.4|32183.1|32043.1|32208.3|32068.3|32126.9|31986.9|744
1626453000000|2021-07-16 16:30:00|32183.5|32043.5|32298|32158|32304.4|32164.4|32183.1|32043.1|819
1626453300000|2021-07-16 16:35:00|32297.9|32157.9|32226.2|32086.2|32319.3|32179.3|32226.2|32086.2|722
1626453600000|2021-07-16 16:40:00|32225.7|32085.7|32126.7|31986.7|32225.8|32085.8|32043.9|31903.9|715
1626453900000|2021-07-16 16:45:00|32126.6|31986.6|32107.9|31967.9|32127.4|31987.4|32064.1|31924.1|618
1626454200000|2021-07-16 16:50:00|32108.4|31968.4|32081.5|31941.5|32138.2|31998.2|32053.5|31913.5|527
1626454500000|2021-07-16 16:55:00|32083.6|31943.6|32138.1|31998.1|32148.5|32008.5|32078.1|31938.1|507
1626454800000|2021-07-16 17:00:00|32140.1|32000.1|32160.8|32020.8|32161|32021|32096.2|31956.2|409
1626455100000|2021-07-16 17:05:00|32161|32021|32196.5|32056.5|32200.9|32060.9|32155.9|32015.9|382
1626455400000|2021-07-16 17:10:00|32197.7|32057.7|32132.4|31992.4|32202.5|32062.5|32118.4|31978.4|530
1626455700000|2021-07-16 17:15:00|32132.1|31992.1|32100.8|31960.8|32145.3|32005.3|32098|31958|352
1626456000000|2021-07-16 17:20:00|32100.7|31960.7|32183|32043|32193.3|32053.3|32097.4|31957.4|463
1626456300000|2021-07-16 17:25:00|32181.9|32041.9|32073.6|31933.6|32189.4|32049.4|32067.1|31927.1|509
1626456600000|2021-07-16 17:30:00|32073.8|31933.8|32038.6|31898.6|32091.5|31951.5|32027|31887|536
1626456900000|2021-07-16 17:35:00|32039|31899|32049.9|31909.9|32086.7|31946.7|32027.3|31887.3|452
1626457200000|2021-07-16 17:40:00|32049.8|31909.8|32091.2|31951.2|32091.8|31951.8|32032|31892|461
1626457500000|2021-07-16 17:45:00|32091.5|31951.5|32058.4|31918.4|32097.3|31957.3|32051.2|31911.2|391
1626457800000|2021-07-16 17:50:00|32056.6|31916.6|32103.1|31963.1|32110.1|31970.1|32055.3|31915.3|417
1626458100000|2021-07-16 17:55:00|32103.7|31963.7|32145.9|32005.9|32163.4|32023.4|32094.8|31954.8|506
1626458400000|2021-07-16 18:00:00|32148.4|32008.4|32095.1|31955.1|32161.6|32021.6|32072.5|31932.5|559
1626458700000|2021-07-16 18:05:00|32091.5|31951.5|32051.4|31911.4|32095.5|31955.5|32028.4|31888.4|390
1626459000000|2021-07-16 18:10:00|32050.5|31910.5|32018.7|31878.7|32063.9|31923.9|32009.2|31869.2|488
1626459300000|2021-07-16 18:15:00|32018.4|31878.4|32035.8|31895.8|32064.5|31924.5|32017.4|31877.4|740
1626459600000|2021-07-16 18:20:00|32035.7|31895.7|32038.6|31898.6|32063|31923|32031.9|31891.9|450
1626459900000|2021-07-16 18:25:00|32039.5|31899.5|32046.5|31906.5|32055.7|31915.7|32038.2|31898.2|344
1626460200000|2021-07-16 18:30:00|32042.6|31902.6|32070|31930|32088.1|31948.1|32038.1|31898.1|326
1626460500000|2021-07-16 18:35:00|32070.2|31930.2|32104.9|31964.9|32110.1|31970.1|32069.7|31929.7|366
1626460800000|2021-07-16 18:40:00|32105.7|31965.7|32076.1|31936.1|32105.7|31965.7|32046.2|31906.2|320
1626461100000|2021-07-16 18:45:00|32075.4|31935.4|32102.8|31962.8|32116.1|31976.1|32075.4|31935.4|462
1626461400000|2021-07-16 18:50:00|32104.1|31964.1|32025.6|31885.6|32104.1|31964.1|32017.3|31877.3|515
1626461700000|2021-07-16 18:55:00|32024.5|31884.5|32042|31902|32057.3|31917.3|32018.5|31878.5|277
1626462000000|2021-07-16 19:00:00|32041.6|31901.6|32056.1|31916.1|32077|31937|32033|31893|287
1626462300000|2021-07-16 19:05:00|32057.9|31917.9|32085|31945|32088.8|31948.8|32054|31914|305
1626462600000|2021-07-16 19:10:00|32084.7|31944.7|32057.3|31917.3|32117.5|31977.5|32046|31906|480
1626462900000|2021-07-16 19:15:00|32056.1|31916.1|32142.9|32002.9|32145.1|32005.1|32054.3|31914.3|561
1626463200000|2021-07-16 19:20:00|32143.1|32003.1|32148.7|32008.7|32154.8|32014.8|32120.7|31980.7|507
1626463500000|2021-07-16 19:25:00|32147.7|32007.7|32041.3|31901.3|32148.7|32008.7|32041.3|31901.3|508
1626463800000|2021-07-16 19:30:00|32042.6|31902.6|32003|31863|32060.2|31920.2|31974.8|31834.8|817
1626464100000|2021-07-16 19:35:00|32003.1|31863.1|31979.7|31839.7|32005.2|31865.2|31979.7|31839.7|499
1626464400000|2021-07-16 19:40:00|31978.6|31838.6|31954.5|31814.5|32029.6|31889.6|31953.1|31813.1|612
1626464700000|2021-07-16 19:45:00|31954.7|31814.7|31953|31813|31974.8|31834.8|31946|31806|451
1626465000000|2021-07-16 19:50:00|31951.9|31811.9|31976.4|31836.4|31980.1|31840.1|31951.9|31811.9|336
1626465300000|2021-07-16 19:55:00|31976.5|31836.5|31981.9|31841.9|32001.1|31861.1|31965.6|31825.6|741
1626465600000|2021-07-16 20:00:00|31982|31842|32007.4|31867.4|32052.1|31912.1|31974.2|31834.2|509
1626465900000|2021-07-16 20:05:00|32007.8|31867.8|31952.7|31812.7|32019.1|31879.1|31944.5|31804.5|405
1626466200000|2021-07-16 20:10:00|31950.5|31810.5|32024.2|31884.2|32032.5|31892.5|31949.7|31809.7|410
1626466500000|2021-07-16 20:15:00|32018.9|31878.9|31921.5|31781.5|32018.9|31878.9|31909.5|31769.5|499
1626466800000|2021-07-16 20:20:00|31922.3|31782.3|31996.6|31856.6|32010.8|31870.8|31921.5|31781.5|646
1626467100000|2021-07-16 20:25:00|31996.1|31856.1|32010.7|31870.7|32014.6|31874.6|31994.9|31854.9|246
1626467400000|2021-07-16 20:30:00|32011|31871|31964.3|31824.3|32011|31871|31946.1|31806.1|475
1626467700000|2021-07-16 20:35:00|31964.6|31824.6|32010.9|31870.9|32021.9|31881.9|31964.5|31824.5|454
1626468000000|2021-07-16 20:40:00|32011|31871|31980.4|31840.4|32011|31871|31967.1|31827.1|423
1626468300000|2021-07-16 20:45:00|31980.6|31840.6|32004.4|31864.4|32013.7|31873.7|31980.6|31840.6|465
1626468600000|2021-07-16 20:50:00|32003.8|31863.8|31927.2|31787.2|32003.9|31863.9|31916.9|31776.9|611
1626468900000|2021-07-16 20:55:00|31927.4|31787.4|31913.6|31773.6|31961.8|31821.8|31911.8|31771.8|464
1626505200000|2021-07-17 07:00:00|31663.2|31523.2|31630.3|31490.3|31665.4|31525.4|31629.1|31489.1|590
1626505500000|2021-07-17 07:05:00|31630.2|31490.2|31616.1|31476.1|31636.7|31496.7|31616.1|31476.1|414
1626505800000|2021-07-17 07:10:00|31616.2|31476.2|31616.5|31476.5|31628.4|31488.4|31597.3|31457.3|405
1626506100000|2021-07-17 07:15:00|31616.6|31476.6|31546.2|31406.2|31616.6|31476.6|31544.1|31404.1|578
1626506400000|2021-07-17 07:20:00|31546.1|31406.1|31566.3|31426.3|31582.7|31442.7|31539.4|31399.4|603
1626506700000|2021-07-17 07:25:00|31566.2|31426.2|31552|31412|31577.7|31437.7|31549.6|31409.6|416
1626507000000|2021-07-17 07:30:00|31552.1|31412.1|31581.9|31441.9|31584.5|31444.5|31552|31412|430
1626507300000|2021-07-17 07:35:00|31580.8|31440.8|31563.1|31423.1|31580.8|31440.8|31557.9|31417.9|439
1626507600000|2021-07-17 07:40:00|31563|31423|31587.5|31447.5|31589.7|31449.7|31561.3|31421.3|364
1626507900000|2021-07-17 07:45:00|31588.3|31448.3|31604.1|31464.1|31630.4|31490.4|31568.3|31428.3|443
1626508200000|2021-07-17 07:50:00|31605.2|31465.2|31571|31431|31607|31467|31569.3|31429.3|452
1626508500000|2021-07-17 07:55:00|31571.1|31431.1|31590.8|31450.8|31594.1|31454.1|31563.4|31423.4|477
1626508800000|2021-07-17 08:00:00|31591|31451|31538.4|31398.4|31592.5|31452.5|31535.7|31395.7|581
1626509100000|2021-07-17 08:05:00|31538.7|31398.7|31466.5|31326.5|31555.4|31415.4|31466.5|31326.5|441
1626509400000|2021-07-17 08:10:00|31466.1|31326.1|31439.1|31299.1|31473|31333|31431|31291|681
1626509700000|2021-07-17 08:15:00|31439.4|31299.4|31468.5|31328.5|31477.9|31337.9|31437.6|31297.6|659
1626510000000|2021-07-17 08:20:00|31468.4|31328.4|31481|31341|31497.9|31357.9|31467.5|31327.5|382
1626510300000|2021-07-17 08:25:00|31481.6|31341.6|31497.4|31357.4|31505.4|31365.4|31481.2|31341.2|396
1626510600000|2021-07-17 08:30:00|31497.5|31357.5|31519.9|31379.9|31520.1|31380.1|31482.3|31342.3|368
1626510900000|2021-07-17 08:35:00|31520.1|31380.1|31705.6|31565.6|31705.6|31565.6|31509.4|31369.4|619
1626511200000|2021-07-17 08:40:00|31707.3|31567.3|31901.8|31761.8|31925.8|31785.8|31705.4|31565.4|1041
1626511500000|2021-07-17 08:45:00|31902|31762|31933.1|31793.1|32018.4|31878.4|31901.3|31761.3|898
1626511800000|2021-07-17 08:50:00|31932.3|31792.3|31903.8|31763.8|31935.4|31795.4|31860.4|31720.4|825
1626512100000|2021-07-17 08:55:00|31903.7|31763.7|31778.6|31638.6|31908.6|31768.6|31758|31618|775
1626512400000|2021-07-17 09:00:00|31779.2|31639.2|31718.1|31578.1|31815.8|31675.8|31686.3|31546.3|851
1626512700000|2021-07-17 09:05:00|31718.2|31578.2|31741.5|31601.5|31743.9|31603.9|31687.5|31547.5|731
1626513000000|2021-07-17 09:10:00|31742.2|31602.2|31803.7|31663.7|31820.6|31680.6|31727.5|31587.5|761
1626513300000|2021-07-17 09:15:00|31803.2|31663.2|31783.1|31643.1|31819.9|31679.9|31752.4|31612.4|705
1626513600000|2021-07-17 09:20:00|31783|31643|31778.5|31638.5|31784.9|31644.9|31755.9|31615.9|595
1626513900000|2021-07-17 09:25:00|31778.1|31638.1|31780.5|31640.5|31859.8|31719.8|31776.5|31636.5|836
1626514200000|2021-07-17 09:30:00|31780.6|31640.6|31743.7|31603.7|31782.6|31642.6|31736.3|31596.3|547
1626514500000|2021-07-17 09:35:00|31743.8|31603.8|31759.4|31619.4|31761.1|31621.1|31724.4|31584.4|591
1626514800000|2021-07-17 09:40:00|31759.1|31619.1|31729.2|31589.2|31774.3|31634.3|31722.9|31582.9|639
1626515100000|2021-07-17 09:45:00|31729.1|31589.1|31707.9|31567.9|31729.7|31589.7|31691.5|31551.5|564
1626515400000|2021-07-17 09:50:00|31710.1|31570.1|31702.8|31562.8|31741|31601|31697.3|31557.3|566
1626515700000|2021-07-17 09:55:00|31702.6|31562.6|31693.5|31553.5|31721.7|31581.7|31686.1|31546.1|413
1626516000000|2021-07-17 10:00:00|31692.3|31552.3|31671.8|31531.8|31692.3|31552.3|31661.2|31521.2|523
1626516300000|2021-07-17 10:05:00|31671.6|31531.6|31529.2|31389.2|31671.6|31531.6|31521.4|31381.4|746
1626516600000|2021-07-17 10:10:00|31530|31390|31352.7|31212.7|31546.6|31406.6|31352.7|31212.7|929
1626516900000|2021-07-17 10:15:00|31352|31212|31404.6|31264.6|31450.1|31310.1|31351.7|31211.7|866
1626517200000|2021-07-17 10:20:00|31404.9|31264.9|31411.4|31271.4|31442.8|31302.8|31401.5|31261.5|708
1626517500000|2021-07-17 10:25:00|31411.7|31271.7|31403.1|31263.1|31411.8|31271.8|31348.3|31208.3|622
1626517800000|2021-07-17 10:30:00|31403.2|31263.2|31433.9|31293.9|31441.4|31301.4|31403|31263|538
1626518100000|2021-07-17 10:35:00|31437.3|31297.3|31450.8|31310.8|31454.8|31314.8|31410.1|31270.1|564
1626518400000|2021-07-17 10:40:00|31450.7|31310.7|31441.7|31301.7|31451|31311|31420.6|31280.6|578
1626518700000|2021-07-17 10:45:00|31441.8|31301.8|31420.8|31280.8|31442.3|31302.3|31395.4|31255.4|560
1626519000000|2021-07-17 10:50:00|31421.2|31281.2|31416.6|31276.6|31421.2|31281.2|31394|31254|396
1626519300000|2021-07-17 10:55:00|31416.3|31276.3|31369.5|31229.5|31416.3|31276.3|31369.3|31229.3|502
1626519600000|2021-07-17 11:00:00|31368.9|31228.9|31420.9|31280.9|31507.1|31367.1|31345.6|31205.6|779
1626519900000|2021-07-17 11:05:00|31421.4|31281.4|31458.3|31318.3|31458.9|31318.9|31392.3|31252.3|576
1626520200000|2021-07-17 11:10:00|31458.4|31318.4|31411.8|31271.8|31485.6|31345.6|31406.8|31266.8|651
1626520500000|2021-07-17 11:15:00|31411.5|31271.5|31420.9|31280.9|31428.6|31288.6|31392.6|31252.6|618
1626520800000|2021-07-17 11:20:00|31420.8|31280.8|31401.6|31261.6|31420.9|31280.9|31397.1|31257.1|524
1626521100000|2021-07-17 11:25:00|31402.5|31262.5|31398.1|31258.1|31416|31276|31389|31249|417
1626521400000|2021-07-17 11:30:00|31398|31258|31453|31313|31454.4|31314.4|31396.9|31256.9|411
1626521700000|2021-07-17 11:35:00|31453.2|31313.2|31453.1|31313.1|31465.3|31325.3|31433.4|31293.4|588
1626522000000|2021-07-17 11:40:00|31453.4|31313.4|31482.3|31342.3|31496.9|31356.9|31452.9|31312.9|538
1626522300000|2021-07-17 11:45:00|31482.6|31342.6|31458|31318|31483|31343|31453.4|31313.4|381
1626522600000|2021-07-17 11:50:00|31457.9|31317.9|31450.9|31310.9|31466.4|31326.4|31422.4|31282.4|478
1626522900000|2021-07-17 11:55:00|31450.7|31310.7|31474.2|31334.2|31545.5|31405.5|31402.5|31262.5|794
1626523200000|2021-07-17 12:00:00|31474.4|31334.4|31436.2|31296.2|31474.4|31334.4|31431.3|31291.3|567
1626523500000|2021-07-17 12:05:00|31436.1|31296.1|31477.8|31337.8|31496.8|31356.8|31433.2|31293.2|641
1626523800000|2021-07-17 12:10:00|31477.6|31337.6|31504.3|31364.3|31519.9|31379.9|31472.8|31332.8|462
1626524100000|2021-07-17 12:15:00|31504.1|31364.1|31507.6|31367.6|31532.8|31392.8|31499.7|31359.7|502
1626524400000|2021-07-17 12:20:00|31507|31367|31540.3|31400.3|31540.9|31400.9|31507|31367|502
1626524700000|2021-07-17 12:25:00|31540.9|31400.9|31556.8|31416.8|31568.1|31428.1|31539.7|31399.7|529
1626525000000|2021-07-17 12:30:00|31557|31417|31585|31445|31606.8|31466.8|31547.9|31407.9|597
1626525300000|2021-07-17 12:35:00|31584.9|31444.9|31613.3|31473.3|31648.7|31508.7|31576.8|31436.8|740
1626525600000|2021-07-17 12:40:00|31612.9|31472.9|31556.5|31416.5|31621.7|31481.7|31525.2|31385.2|735
1626525900000|2021-07-17 12:45:00|31556.8|31416.8|31564.2|31424.2|31576.4|31436.4|31531.4|31391.4|665
1626526200000|2021-07-17 12:50:00|31564.1|31424.1|31576.7|31436.7|31578.2|31438.2|31543.2|31403.2|536
1626526500000|2021-07-17 12:55:00|31576.9|31436.9|31587.4|31447.4|31605.8|31465.8|31557.4|31417.4|586
1626526800000|2021-07-17 13:00:00|31585.9|31445.9|31581.9|31441.9|31594.3|31454.3|31551.3|31411.3|603
1626527100000|2021-07-17 13:05:00|31582.4|31442.4|31603.3|31463.3|31619.3|31479.3|31581.3|31441.3|461
1626527400000|2021-07-17 13:10:00|31602.9|31462.9|31637.5|31497.5|31638.2|31498.2|31602.9|31462.9|526
1626527700000|2021-07-17 13:15:00|31636.1|31496.1|31568|31428|31673.4|31533.4|31565.8|31425.8|734
1626528000000|2021-07-17 13:20:00|31567.8|31427.8|31542.8|31402.8|31615.2|31475.2|31539.8|31399.8|733
1626528300000|2021-07-17 13:25:00|31543|31403|31434.5|31294.5|31546.2|31406.2|31434.4|31294.4|798
1626528600000|2021-07-17 13:30:00|31433.6|31293.6|31459.1|31319.1|31488.7|31348.7|31431.8|31291.8|744
1626528900000|2021-07-17 13:35:00|31459.6|31319.6|31495.1|31355.1|31511.1|31371.1|31459.6|31319.6|454
1626529200000|2021-07-17 13:40:00|31495.4|31355.4|31697.8|31557.8|31715.6|31575.6|31493.7|31353.7|604
1626529500000|2021-07-17 13:45:00|31703.6|31563.6|31731.3|31591.3|31826.4|31686.4|31703.6|31563.6|904
1626529800000|2021-07-17 13:50:00|31731.5|31591.5|31701.8|31561.8|31733.9|31593.9|31645.6|31505.6|826
1626530100000|2021-07-17 13:55:00|31697.5|31557.5|31705.2|31565.2|31753.6|31613.6|31689.3|31549.3|737
1626530400000|2021-07-17 14:00:00|31705.5|31565.5|31777.6|31637.6|31782|31642|31682.7|31542.7|716
1626530700000|2021-07-17 14:05:00|31778.1|31638.1|31766.5|31626.5|31823.4|31683.4|31755.4|31615.4|811
1626531000000|2021-07-17 14:10:00|31766.7|31626.7|31744.7|31604.7|31772.2|31632.2|31744.3|31604.3|618
1626531300000|2021-07-17 14:15:00|31744.9|31604.9|31717.2|31577.2|31779|31639|31707|31567|778
1626531600000|2021-07-17 14:20:00|31717.1|31577.1|31721.8|31581.8|31730.7|31590.7|31706.5|31566.5|639
1626531900000|2021-07-17 14:25:00|31720.6|31580.6|31775.8|31635.8|31783.5|31643.5|31720.3|31580.3|685
1626532200000|2021-07-17 14:30:00|31775.9|31635.9|31764.2|31624.2|31783.5|31643.5|31754.9|31614.9|481
1626532500000|2021-07-17 14:35:00|31764.1|31624.1|31810.8|31670.8|31810.8|31670.8|31753.2|31613.2|450
1626532800000|2021-07-17 14:40:00|31811.7|31671.7|31808.2|31668.2|31819.8|31679.8|31786.5|31646.5|562
1626533100000|2021-07-17 14:45:00|31808.3|31668.3|31741.5|31601.5|31808.3|31668.3|31740.1|31600.1|694
1626533400000|2021-07-17 14:50:00|31742.5|31602.5|31773.2|31633.2|31787.3|31647.3|31727.5|31587.5|626
1626533700000|2021-07-17 14:55:00|31772.9|31632.9|31719.4|31579.4|31788.4|31648.4|31717.3|31577.3|669
1626534000000|2021-07-17 15:00:00|31718.5|31578.5|31653.7|31513.7|31754.8|31614.8|31647.2|31507.2|702
1626534300000|2021-07-17 15:05:00|31653.8|31513.8|31590.4|31450.4|31657.6|31517.6|31550|31410|859
1626534600000|2021-07-17 15:10:00|31590.1|31450.1|31632.6|31492.6|31686.1|31546.1|31584.7|31444.7|795
1626534900000|2021-07-17 15:15:00|31632.5|31492.5|31664.3|31524.3|31719|31579|31632.4|31492.4|741
1626535200000|2021-07-17 15:20:00|31663.6|31523.6|31672.6|31532.6|31686|31546|31658.9|31518.9|613
1626535500000|2021-07-17 15:25:00|31672.7|31532.7|31670.7|31530.7|31735|31595|31669.3|31529.3|577
1626535800000|2021-07-17 15:30:00|31670.6|31530.6|31678.9|31538.9|31687.7|31547.7|31654|31514|549
1626536100000|2021-07-17 15:35:00|31678.8|31538.8|31706.7|31566.7|31720.5|31580.5|31677.1|31537.1|571
1626536400000|2021-07-17 15:40:00|31708|31568|31696.6|31556.6|31708.7|31568.7|31696.6|31556.6|331
1626536700000|2021-07-17 15:45:00|31697.1|31557.1|31758.7|31618.7|31782.8|31642.8|31680.8|31540.8|638
1626537000000|2021-07-17 15:50:00|31759.1|31619.1|31808.9|31668.9|31844.5|31704.5|31758.9|31618.9|870
1626537300000|2021-07-17 15:55:00|31807.6|31667.6|31841.5|31701.5|31841.5|31701.5|31807.6|31667.6|682
1626537600000|2021-07-17 16:00:00|31839.9|31699.9|31768.4|31628.4|31844.2|31704.2|31767.5|31627.5|722
1626537900000|2021-07-17 16:05:00|31768.2|31628.2|31744.5|31604.5|31796.2|31656.2|31728.5|31588.5|764
1626538200000|2021-07-17 16:10:00|31744.6|31604.6|31749.4|31609.4|31754.7|31614.7|31725|31585|612
1626538500000|2021-07-17 16:15:00|31748.3|31608.3|31773.9|31633.9|31808|31668|31748.2|31608.2|672
1626538800000|2021-07-17 16:20:00|31773.7|31633.7|31834.3|31694.3|31856.6|31716.6|31773.7|31633.7|782
1626539100000|2021-07-17 16:25:00|31834.2|31694.2|31868.1|31728.1|31900.4|31760.4|31834.2|31694.2|730
1626539400000|2021-07-17 16:30:00|31867.6|31727.6|31848.3|31708.3|31935.7|31795.7|31836.1|31696.1|857
1626539700000|2021-07-17 16:35:00|31846.7|31706.7|31841.9|31701.9|31897.1|31757.1|31835|31695|724
1626540000000|2021-07-17 16:40:00|31841.4|31701.4|31800.8|31660.8|31850.2|31710.2|31777.2|31637.2|744
1626540300000|2021-07-17 16:45:00|31801.1|31661.1|31762.7|31622.7|31819.9|31679.9|31761.9|31621.9|645
1626540600000|2021-07-17 16:50:00|31762.4|31622.4|31755.2|31615.2|31778.9|31638.9|31753.2|31613.2|660
1626540900000|2021-07-17 16:55:00|31755.3|31615.3|31765.9|31625.9|31786.1|31646.1|31754.7|31614.7|578
1626541200000|2021-07-17 17:00:00|31765.6|31625.6|31728.9|31588.9|31781.6|31641.6|31706.1|31566.1|680
1626541500000|2021-07-17 17:05:00|31728.8|31588.8|31721.5|31581.5|31736.3|31596.3|31682.9|31542.9|631
1626541800000|2021-07-17 17:10:00|31721.6|31581.6|31722.4|31582.4|31731.4|31591.4|31708.7|31568.7|567
1626542100000|2021-07-17 17:15:00|31722.3|31582.3|31639.8|31499.8|31748.5|31608.5|31625.3|31485.3|797
1626542400000|2021-07-17 17:20:00|31639.6|31499.6|31680.7|31540.7|31680.9|31540.9|31639|31499|689
1626542700000|2021-07-17 17:25:00|31680.4|31540.4|31697.3|31557.3|31710.1|31570.1|31673.9|31533.9|549
1626543000000|2021-07-17 17:30:00|31697.5|31557.5|31680.1|31540.1|31723.2|31583.2|31656.4|31516.4|694
1626543300000|2021-07-17 17:35:00|31680.6|31540.6|31739.7|31599.7|31747.9|31607.9|31678.8|31538.8|603
1626543600000|2021-07-17 17:40:00|31739.1|31599.1|31737.9|31597.9|31750.7|31610.7|31721.8|31581.8|516
1626543900000|2021-07-17 17:45:00|31738.1|31598.1|31756.9|31616.9|31766.5|31626.5|31738|31598|456
1626544200000|2021-07-17 17:50:00|31758.8|31618.8|31789.7|31649.7|31794.7|31654.7|31755.2|31615.2|473
1626544500000|2021-07-17 17:55:00|31789.5|31649.5|31809.3|31669.3|31813.3|31673.3|31789.2|31649.2|590
1626544800000|2021-07-17 18:00:00|31808.7|31668.7|31766.3|31626.3|31815.5|31675.5|31753.3|31613.3|648
1626545100000|2021-07-17 18:05:00|31767.5|31627.5|31789.2|31649.2|31811.8|31671.8|31767.2|31627.2|479
1626545400000|2021-07-17 18:10:00|31789.3|31649.3|31775.5|31635.5|31818.5|31678.5|31756.3|31616.3|629
1626545700000|2021-07-17 18:15:00|31775.6|31635.6|31823.8|31683.8|31827|31687|31775.6|31635.6|594
1626546000000|2021-07-17 18:20:00|31823.9|31683.9|31850.3|31710.3|31862.2|31722.2|31823.9|31683.9|743
1626546300000|2021-07-17 18:25:00|31850.8|31710.8|31864.2|31724.2|31872.6|31732.6|31849.3|31709.3|587
1626546600000|2021-07-17 18:30:00|31863.2|31723.2|31843.7|31703.7|31895.3|31755.3|31824.2|31684.2|520
1626546900000|2021-07-17 18:35:00|31844|31704|31864.4|31724.4|31880.7|31740.7|31843.8|31703.8|459
1626547200000|2021-07-17 18:40:00|31864|31724|31840.9|31700.9|31874.7|31734.7|31840.9|31700.9|476
1626547500000|2021-07-17 18:45:00|31841.1|31701.1|31826.2|31686.2|31845.2|31705.2|31820.2|31680.2|660
1626547800000|2021-07-17 18:50:00|31826.1|31686.1|31806.6|31666.6|31835.3|31695.3|31801.6|31661.6|490
1626548100000|2021-07-17 18:55:00|31806.5|31666.5|31816.5|31676.5|31826.9|31686.9|31791|31651|412
1626548400000|2021-07-17 19:00:00|31816.6|31676.6|31854.4|31714.4|31871|31731|31816.4|31676.4|547
1626548700000|2021-07-17 19:05:00|31854.9|31714.9|31837|31697|31891.1|31751.1|31831|31691|630
1626549000000|2021-07-17 19:10:00|31836.9|31696.9|31855.6|31715.6|31886.4|31746.4|31830.4|31690.4|601
1626549300000|2021-07-17 19:15:00|31855.8|31715.8|31833.9|31693.9|31866.1|31726.1|31820.6|31680.6|674
1626549600000|2021-07-17 19:20:00|31833.8|31693.8|31799|31659|31837.4|31697.4|31793|31653|573
1626549900000|2021-07-17 19:25:00|31798.4|31658.4|31949.2|31809.2|31951.2|31811.2|31788.7|31648.7|675
1626550200000|2021-07-17 19:30:00|31947.2|31807.2|31905.7|31765.7|31955.7|31815.7|31899.9|31759.9|704
1626550500000|2021-07-17 19:35:00|31905.8|31765.8|31963.7|31823.7|31972|31832|31903.9|31763.9|785
1626550800000|2021-07-17 19:40:00|31964.2|31824.2|31952.8|31812.8|31980.8|31840.8|31951.1|31811.1|673
1626551100000|2021-07-17 19:45:00|31952.9|31812.9|31938.3|31798.3|31961.7|31821.7|31930.6|31790.6|668
1626551400000|2021-07-17 19:50:00|31938.1|31798.1|31933|31793|31992.5|31852.5|31905.6|31765.6|705
1626551700000|2021-07-17 19:55:00|31933.1|31793.1|31915.8|31775.8|31934.8|31794.8|31913.9|31773.9|555
1626552000000|2021-07-17 20:00:00|31916.8|31776.8|31923|31783|31971.2|31831.2|31916.6|31776.6|583
1626552300000|2021-07-17 20:05:00|31922.8|31782.8|31904.1|31764.1|31922.8|31782.8|31901.5|31761.5|666
1626552600000|2021-07-17 20:10:00|31904.8|31764.8|31913|31773|31919.9|31779.9|31892.3|31752.3|475
1626552900000|2021-07-17 20:15:00|31912.9|31772.9|31868.8|31728.8|31913|31773|31864.6|31724.6|643
1626553200000|2021-07-17 20:20:00|31868.9|31728.9|31864.3|31724.3|31871.1|31731.1|31849.3|31709.3|487
1626553500000|2021-07-17 20:25:00|31864.2|31724.2|31863.9|31723.9|31894|31754|31858.3|31718.3|483
1626553800000|2021-07-17 20:30:00|31863.6|31723.6|31870|31730|31871.8|31731.8|31857.6|31717.6|323
1626554100000|2021-07-17 20:35:00|31869.9|31729.9|31842.8|31702.8|31875.8|31735.8|31835.5|31695.5|290
1626554400000|2021-07-17 20:40:00|31842.7|31702.7|31845.9|31705.9|31847.1|31707.1|31824.6|31684.6|288
1626554700000|2021-07-17 20:45:00|31847.2|31707.2|31829.6|31689.6|31850.4|31710.4|31828.7|31688.7|376
1626555000000|2021-07-17 20:50:00|31829.5|31689.5|31842.4|31702.4|31855.1|31715.1|31829.1|31689.1|393
1626555300000|2021-07-17 20:55:00|31842|31702|31809.4|31669.4|31842.9|31702.9|31808.2|31668.2|587
1626555600000|2021-07-17 21:00:00|31809.6|31669.6|31767.2|31627.2|31820.1|31680.1|31765.2|31625.2|691
1626555900000|2021-07-17 21:05:00|31767|31627|31784.2|31644.2|31798.3|31658.3|31760.2|31620.2|529
1626556200000|2021-07-17 21:10:00|31784.6|31644.6|31831.1|31691.1|31832.8|31692.8|31780.2|31640.2|530
1626556500000|2021-07-17 21:15:00|31830.9|31690.9|31828.3|31688.3|31851.6|31711.6|31827.5|31687.5|483
1626556800000|2021-07-17 21:20:00|31828.8|31688.8|31866.3|31726.3|31867|31727|31825.1|31685.1|628
1626557100000|2021-07-17 21:25:00|31866|31726|31846.3|31706.3|31882.6|31742.6|31845.3|31705.3|556
1626557400000|2021-07-17 21:30:00|31847.1|31707.1|31876.8|31736.8|31885.7|31745.7|31835.7|31695.7|437
1626557700000|2021-07-17 21:35:00|31877|31737|31885.5|31745.5|31890.8|31750.8|31876.1|31736.1|191
1626558000000|2021-07-17 21:40:00|31885.4|31745.4|31865.1|31725.1|31892.2|31752.2|31862.4|31722.4|382
1626558300000|2021-07-17 21:45:00|31865|31725|31849.6|31709.6|31886.4|31746.4|31849.4|31709.4|507
1626558600000|2021-07-17 21:50:00|31849.5|31709.5|31798.7|31658.7|31849.6|31709.6|31797.1|31657.1|544
1626558900000|2021-07-17 21:55:00|31798.9|31658.9|31793.5|31653.5|31812.8|31672.8|31789.8|31649.8|649
1626559200000|2021-07-17 22:00:00|31793.4|31653.4|31752.8|31612.8|31793.4|31653.4|31752|31612|419
1626559500000|2021-07-17 22:05:00|31752.2|31612.2|31720.2|31580.2|31768|31628|31714.8|31574.8|641
1626559800000|2021-07-17 22:10:00|31720.6|31580.6|31741.5|31601.5|31750.3|31610.3|31718.4|31578.4|700
1626560100000|2021-07-17 22:15:00|31741.4|31601.4|31761.7|31621.7|31764.1|31624.1|31726.9|31586.9|576
1626560400000|2021-07-17 22:20:00|31761.6|31621.6|31770|31630|31781.2|31641.2|31753.5|31613.5|482
1626560700000|2021-07-17 22:25:00|31770.1|31630.1|31698.3|31558.3|31771.4|31631.4|31696.7|31556.7|548
1626561000000|2021-07-17 22:30:00|31701.3|31561.3|31706.9|31566.9|31725.1|31585.1|31692.8|31552.8|455
1626561300000|2021-07-17 22:35:00|31705.4|31565.4|31709.1|31569.1|31717.8|31577.8|31700|31560|458
1626561600000|2021-07-17 22:40:00|31709.7|31569.7|31713.2|31573.2|31723|31583|31700.4|31560.4|427
1626561900000|2021-07-17 22:45:00|31713.8|31573.8|31714.4|31574.4|31718.7|31578.7|31704.2|31564.2|316
1626562200000|2021-07-17 22:50:00|31715.5|31575.5|31727.4|31587.4|31727.4|31587.4|31707.2|31567.2|242
1626562500000|2021-07-17 22:55:00|31727.3|31587.3|31708.5|31568.5|31727.4|31587.4|31703.6|31563.6|288
1626562800000|2021-07-17 23:00:00|31708.4|31568.4|31685|31545|31708.7|31568.7|31648.6|31508.6|580
1626563100000|2021-07-17 23:05:00|31685.1|31545.1|31635|31495|31685.2|31545.2|31611.7|31471.7|541
1626563400000|2021-07-17 23:10:00|31635.1|31495.1|31668.9|31528.9|31679.2|31539.2|31618.5|31478.5|543
1626563700000|2021-07-17 23:15:00|31668.8|31528.8|31672.8|31532.8|31673.2|31533.2|31630.7|31490.7|476
1626564000000|2021-07-17 23:20:00|31671.5|31531.5|31614.1|31474.1|31674|31534|31610.2|31470.2|502
1626564300000|2021-07-17 23:25:00|31612.5|31472.5|31616|31476|31617.8|31477.8|31587.4|31447.4|510
1626564600000|2021-07-17 23:30:00|31615.8|31475.8|31643.8|31503.8|31643.9|31503.9|31595.7|31455.7|674
1626564900000|2021-07-17 23:35:00|31643.7|31503.7|31617.8|31477.8|31646|31506|31604.8|31464.8|571
1626565200000|2021-07-17 23:40:00|31618.7|31478.7|31649.4|31509.4|31661.9|31521.9|31617.8|31477.8|520
1626565500000|2021-07-17 23:45:00|31649.1|31509.1|31611.2|31471.2|31649.5|31509.5|31609.9|31469.9|452
1626565800000|2021-07-17 23:50:00|31611.5|31471.5|31639.9|31499.9|31642|31502|31606.6|31466.6|498
1626566100000|2021-07-17 23:55:00|31640|31500|31601.4|31461.4|31641.8|31501.8|31576.5|31436.5|445
1626566400000|2021-07-18 00:00:00|31601.5|31461.5|31601.3|31461.3|31609.4|31469.4|31559.5|31419.5|761
1626566700000|2021-07-18 00:05:00|31601.4|31461.4|31648|31508|31698.2|31558.2|31601.4|31461.4|712
1626567000000|2021-07-18 00:10:00|31647.5|31507.5|31624|31484|31656.5|31516.5|31618.5|31478.5|520
1626567300000|2021-07-18 00:15:00|31624.1|31484.1|31699.8|31559.8|31703.8|31563.8|31623.8|31483.8|631
1626567600000|2021-07-18 00:20:00|31699.9|31559.9|31687.8|31547.8|31722.9|31582.9|31678.9|31538.9|546
1626567900000|2021-07-18 00:25:00|31687.3|31547.3|31695.4|31555.4|31709.9|31569.9|31684.4|31544.4|512
1626568200000|2021-07-18 00:30:00|31695.5|31555.5|31745.7|31605.7|31764|31624|31695.1|31555.1|639
1626568500000|2021-07-18 00:35:00|31745.8|31605.8|31918.2|31778.2|31924.7|31784.7|31745.7|31605.7|805
1626568800000|2021-07-18 00:40:00|31916.4|31776.4|31885.3|31745.3|31938.4|31798.4|31876|31736|770
1626569100000|2021-07-18 00:45:00|31884.5|31744.5|31935.8|31795.8|31953.4|31813.4|31884.5|31744.5|834
1626569400000|2021-07-18 00:50:00|31934.6|31794.6|32004.8|31864.8|32016.1|31876.1|31932.6|31792.6|821
1626569700000|2021-07-18 00:55:00|32005.6|31865.6|32061.6|31921.6|32182.8|32042.8|32004.6|31864.6|973
1626570000000|2021-07-18 01:00:00|32061.9|31921.9|32044.4|31904.4|32163.2|32023.2|32044.4|31904.4|928
1626570300000|2021-07-18 01:05:00|32047.4|31907.4|32074.6|31934.6|32141.8|32001.8|32038.2|31898.2|928
1626570600000|2021-07-18 01:10:00|32074.7|31934.7|32085.7|31945.7|32089.5|31949.5|32047.2|31907.2|772
1626570900000|2021-07-18 01:15:00|32084.5|31944.5|32111.1|31971.1|32120.5|31980.5|32084.5|31944.5|809
1626571200000|2021-07-18 01:20:00|32112.2|31972.2|32154.2|32014.2|32157.5|32017.5|32097.7|31957.7|841
1626571500000|2021-07-18 01:25:00|32153.7|32013.7|32264.8|32124.8|32265.3|32125.3|32153.7|32013.7|905
1626571800000|2021-07-18 01:30:00|32265.1|32125.1|32453.7|32313.7|32493.1|32353.1|32265.1|32125.1|1017
1626572100000|2021-07-18 01:35:00|32454.7|32314.7|32367.1|32227.1|32465.4|32325.4|32364.9|32224.9|870
1626572400000|2021-07-18 01:40:00|32366.9|32226.9|32352.3|32212.3|32369.7|32229.7|32339|32199|499
1626572700000|2021-07-18 01:45:00|32355.3|32215.3|32279.4|32139.4|32357|32217|32227.3|32087.3|868
1626573000000|2021-07-18 01:50:00|32280.2|32140.2|32270.6|32130.6|32290.8|32150.8|32263|32123|646
1626573300000|2021-07-18 01:55:00|32271.4|32131.4|32284.5|32144.5|32288.4|32148.4|32236.6|32096.6|660
1626573600000|2021-07-18 02:00:00|32284|32144|32255.3|32115.3|32335.2|32195.2|32246.4|32106.4|780
1626573900000|2021-07-18 02:05:00|32255.1|32115.1|32313|32173|32351.7|32211.7|32254.4|32114.4|813
1626574200000|2021-07-18 02:10:00|32311.4|32171.4|32300.6|32160.6|32319.9|32179.9|32286.3|32146.3|715
1626574500000|2021-07-18 02:15:00|32300.3|32160.3|32306.8|32166.8|32317.1|32177.1|32293.5|32153.5|635
1626574800000|2021-07-18 02:20:00|32306.6|32166.6|32296.9|32156.9|32324.1|32184.1|32294.5|32154.5|535
1626575100000|2021-07-18 02:25:00|32297|32157|32292.8|32152.8|32344.4|32204.4|32292.8|32152.8|517
1626575400000|2021-07-18 02:30:00|32293.3|32153.3|32301.9|32161.9|32313|32173|32293.3|32153.3|503
1626575700000|2021-07-18 02:35:00|32303|32163|32231.8|32091.8|32305|32165|32228.8|32088.8|594
1626576000000|2021-07-18 02:40:00|32232.4|32092.4|32251.5|32111.5|32260.6|32120.6|32231.6|32091.6|558
1626576300000|2021-07-18 02:45:00|32251.6|32111.6|32261.5|32121.5|32289.7|32149.7|32245.8|32105.8|652
1626576600000|2021-07-18 02:50:00|32261.8|32121.8|32266|32126|32267.1|32127.1|32253.1|32113.1|438
1626576900000|2021-07-18 02:55:00|32265.7|32125.7|32270.8|32130.8|32273.3|32133.3|32264.1|32124.1|211
1626577200000|2021-07-18 03:00:00|32271.6|32131.6|32266.7|32126.7|32284|32144|32258.6|32118.6|463
1626577500000|2021-07-18 03:05:00|32266.4|32126.4|32235.3|32095.3|32271.1|32131.1|32234|32094|475
1626577800000|2021-07-18 03:10:00|32235.2|32095.2|32229.4|32089.4|32250.7|32110.7|32228.4|32088.4|536
1626578100000|2021-07-18 03:15:00|32229.3|32089.3|32241.6|32101.6|32259.9|32119.9|32229.3|32089.3|532
1626578400000|2021-07-18 03:20:00|32241.1|32101.1|32207.3|32067.3|32252.7|32112.7|32207.3|32067.3|430
1626578700000|2021-07-18 03:25:00|32206.4|32066.4|32178.1|32038.1|32218.3|32078.3|32176.9|32036.9|610
1626579000000|2021-07-18 03:30:00|32177.9|32037.9|32176.4|32036.4|32194.6|32054.6|32175.7|32035.7|432
1626579300000|2021-07-18 03:35:00|32177.2|32037.2|32183.7|32043.7|32186.2|32046.2|32146.6|32006.6|535
1626579600000|2021-07-18 03:40:00|32183.5|32043.5|32200.1|32060.1|32201.3|32061.3|32183.5|32043.5|353
1626579900000|2021-07-18 03:45:00|32199.7|32059.7|32186.7|32046.7|32218.8|32078.8|32182.8|32042.8|374
1626580200000|2021-07-18 03:50:00|32187|32047|32204.3|32064.3|32205.1|32065.1|32186.9|32046.9|318
1626580500000|2021-07-18 03:55:00|32204.9|32064.9|32230|32090|32230.1|32090.1|32200.1|32060.1|459
1626580800000|2021-07-18 04:00:00|32231|32091|32252.1|32112.1|32260.2|32120.2|32189.2|32049.2|656
1626581100000|2021-07-18 04:05:00|32251.6|32111.6|32179.6|32039.6|32251.9|32111.9|32178.1|32038.1|581
1626581400000|2021-07-18 04:10:00|32179.8|32039.8|32197.9|32057.9|32202.1|32062.1|32176.1|32036.1|404
1626581700000|2021-07-18 04:15:00|32197.6|32057.6|32148.4|32008.4|32205.4|32065.4|32145.6|32005.6|619
1626582000000|2021-07-18 04:20:00|32148.7|32008.7|32159.3|32019.3|32170.6|32030.6|32147.9|32007.9|485
1626582300000|2021-07-18 04:25:00|32159|32019|32190.2|32050.2|32191.9|32051.9|32148.5|32008.5|476
1626582600000|2021-07-18 04:30:00|32190.5|32050.5|32159.7|32019.7|32190.5|32050.5|32151.8|32011.8|348
1626582900000|2021-07-18 04:35:00|32160|32020|32163.8|32023.8|32183.5|32043.5|32159.3|32019.3|464
1626583200000|2021-07-18 04:40:00|32163.6|32023.6|32152.2|32012.2|32163.7|32023.7|32146.9|32006.9|480
1626583500000|2021-07-18 04:45:00|32151.8|32011.8|32144.3|32004.3|32175.4|32035.4|32141.2|32001.2|379
1626583800000|2021-07-18 04:50:00|32144.1|32004.1|32137.9|31997.9|32145.5|32005.5|32132.7|31992.7|275
1626584100000|2021-07-18 04:55:00|32138.4|31998.4|32150.6|32010.6|32168.4|32028.4|32129.2|31989.2|494
1626584400000|2021-07-18 05:00:00|32150|32010|32128|31988|32160.8|32020.8|32125.1|31985.1|358
1626584700000|2021-07-18 05:05:00|32129.6|31989.6|32173.6|32033.6|32192.7|32052.7|32128.6|31988.6|480
1626585000000|2021-07-18 05:10:00|32173.2|32033.2|32138.4|31998.4|32173.5|32033.5|32129.5|31989.5|552
1626585300000|2021-07-18 05:15:00|32139.1|31999.1|32136.9|31996.9|32160.8|32020.8|32132.5|31992.5|349
1626585600000|2021-07-18 05:20:00|32136.8|31996.8|32145.2|32005.2|32145.6|32005.6|32130.4|31990.4|260
1626585900000|2021-07-18 05:25:00|32145.6|32005.6|32151.9|32011.9|32152.4|32012.4|32133.3|31993.3|290
1626586200000|2021-07-18 05:30:00|32152.2|32012.2|32142.4|32002.4|32152.2|32012.2|32130.8|31990.8|329
1626586500000|2021-07-18 05:35:00|32144.6|32004.6|32140|32000|32151|32011|32131.8|31991.8|261
1626586800000|2021-07-18 05:40:00|32139.9|31999.9|32162.8|32022.8|32168|32028|32136|31996|354
1626587100000|2021-07-18 05:45:00|32163.3|32023.3|32150|32010|32163.3|32023.3|32135|31995|279
1626587400000|2021-07-18 05:50:00|32149.8|32009.8|32152.2|32012.2|32152.5|32012.5|32139.4|31999.4|359
1626587700000|2021-07-18 05:55:00|32152.1|32012.1|32130.6|31990.6|32152.3|32012.3|32128.7|31988.7|440
1626588000000|2021-07-18 06:00:00|32130.8|31990.8|32119.1|31979.1|32140.5|32000.5|32118.1|31978.1|319
1626588300000|2021-07-18 06:05:00|32119.4|31979.4|32015.3|31875.3|32119.4|31979.4|31991.8|31851.8|795
1626588600000|2021-07-18 06:10:00|32014.6|31874.6|32002.4|31862.4|32014.7|31874.7|31939.9|31799.9|806
1626588900000|2021-07-18 06:15:00|32002.5|31862.5|32026.3|31886.3|32035.3|31895.3|32002.5|31862.5|555
1626589200000|2021-07-18 06:20:00|32025.8|31885.8|32040.6|31900.6|32054.2|31914.2|32025.8|31885.8|456
1626589500000|2021-07-18 06:25:00|32041.4|31901.4|32077.1|31937.1|32078.8|31938.8|32041.4|31901.4|316
1626589800000|2021-07-18 06:30:00|32077|31937|32016.8|31876.8|32077|31937|32004.1|31864.1|567
1626590100000|2021-07-18 06:35:00|32017.3|31877.3|32010.4|31870.4|32020.3|31880.3|32002|31862|225
1626590400000|2021-07-18 06:40:00|32010.1|31870.1|32017.2|31877.2|32017.2|31877.2|31979.2|31839.2|354
1626590700000|2021-07-18 06:45:00|32017|31877|31972.8|31832.8|32019.4|31879.4|31946.3|31806.3|676
1626591000000|2021-07-18 06:50:00|31972.4|31832.4|31972.9|31832.9|31986.3|31846.3|31932.4|31792.4|699
1626591300000|2021-07-18 06:55:00|31973.1|31833.1|31956.8|31816.8|31980.3|31840.3|31929|31789|554
1626591600000|2021-07-18 07:00:00|31956.9|31816.9|31970.6|31830.6|31984.7|31844.7|31937.7|31797.7|687
1626591900000|2021-07-18 07:05:00|31970.5|31830.5|31940.6|31800.6|31970.5|31830.5|31931|31791|544
1626592200000|2021-07-18 07:10:00|31940.7|31800.7|31937.4|31797.4|31944.3|31804.3|31907.6|31767.6|494
1626592500000|2021-07-18 07:15:00|31937.6|31797.6|31947.3|31807.3|31956|31816|31927.5|31787.5|420
1626592800000|2021-07-18 07:20:00|31947.1|31807.1|31950.4|31810.4|31951.2|31811.2|31916.6|31776.6|524
1626593100000|2021-07-18 07:25:00|31950.3|31810.3|31964.6|31824.6|31964.9|31824.9|31935.4|31795.4|428
1626593400000|2021-07-18 07:30:00|31968.5|31828.5|31954.6|31814.6|31988.7|31848.7|31938.3|31798.3|617
1626593700000|2021-07-18 07:35:00|31953.6|31813.6|31931.2|31791.2|31953.6|31813.6|31930.8|31790.8|526
1626594000000|2021-07-18 07:40:00|31930.9|31790.9|31921.5|31781.5|31936.9|31796.9|31913.4|31773.4|385
1626594300000|2021-07-18 07:45:00|31921.6|31781.6|31864.8|31724.8|31921.7|31781.7|31864|31724|661
1626594600000|2021-07-18 07:50:00|31865.1|31725.1|31820|31680|31868.2|31728.2|31806.1|31666.1|682
1626594900000|2021-07-18 07:55:00|31819.8|31679.8|31780.6|31640.6|31819.8|31679.8|31763.9|31623.9|742
1626595200000|2021-07-18 08:00:00|31781|31641|31792|31652|31792.8|31652.8|31737.4|31597.4|668
1626595500000|2021-07-18 08:05:00|31791.5|31651.5|31773.1|31633.1|31795.3|31655.3|31760.7|31620.7|539
1626595800000|2021-07-18 08:10:00|31773|31633|31802.7|31662.7|31806.2|31666.2|31768.4|31628.4|488
1626596100000|2021-07-18 08:15:00|31802.8|31662.8|31841.7|31701.7|31843.6|31703.6|31789.2|31649.2|544
1626596400000|2021-07-18 08:20:00|31841.6|31701.6|31849.8|31709.8|31862.5|31722.5|31839.1|31699.1|603
1626596700000|2021-07-18 08:25:00|31849.6|31709.6|31803.5|31663.5|31850.9|31710.9|31797.4|31657.4|391
1626597000000|2021-07-18 08:30:00|31804|31664|31772.7|31632.7|31804.5|31664.5|31766.9|31626.9|350
1626597300000|2021-07-18 08:35:00|31773.2|31633.2|31780.8|31640.8|31781.8|31641.8|31762.3|31622.3|391
1626597600000|2021-07-18 08:40:00|31780.9|31640.9|31802.7|31662.7|31807.9|31667.9|31779.3|31639.3|324
1626597900000|2021-07-18 08:45:00|31802.5|31662.5|31779.4|31639.4|31802.6|31662.6|31772.5|31632.5|266
1626598200000|2021-07-18 08:50:00|31779.5|31639.5|31787.4|31647.4|31812.8|31672.8|31779.5|31639.5|351
1626598500000|2021-07-18 08:55:00|31787.2|31647.2|31833.7|31693.7|31836.8|31696.8|31786.4|31646.4|413
1626598800000|2021-07-18 09:00:00|31833.5|31693.5|31782.6|31642.6|31833.6|31693.6|31764.2|31624.2|441
1626599100000|2021-07-18 09:05:00|31781.8|31641.8|31767.7|31627.7|31782.7|31642.7|31753.6|31613.6|387
1626599400000|2021-07-18 09:10:00|31767.8|31627.8|31787.3|31647.3|31794.5|31654.5|31757.1|31617.1|456
1626599700000|2021-07-18 09:15:00|31787.4|31647.4|31768.7|31628.7|31787.4|31647.4|31765.7|31625.7|364
1626600000000|2021-07-18 09:20:00|31768.9|31628.9|31779.1|31639.1|31791.5|31651.5|31759.4|31619.4|445
1626600300000|2021-07-18 09:25:00|31778.9|31638.9|31826.8|31686.8|31827.2|31687.2|31772.9|31632.9|413
1626600600000|2021-07-18 09:30:00|31826.4|31686.4|31819.3|31679.3|31827.3|31687.3|31807.8|31667.8|488
1626600900000|2021-07-18 09:35:00|31819.5|31679.5|31841.6|31701.6|31844.3|31704.3|31810.6|31670.6|396
1626601200000|2021-07-18 09:40:00|31842.2|31702.2|31844.9|31704.9|31868.1|31728.1|31839.8|31699.8|566
1626601500000|2021-07-18 09:45:00|31845.3|31705.3|31903.6|31763.6|31926|31786|31843.3|31703.3|699
1626601800000|2021-07-18 09:50:00|31903.3|31763.3|31879|31739|31905|31765|31869.7|31729.7|566
1626602100000|2021-07-18 09:55:00|31879.3|31739.3|31809.8|31669.8|31879.4|31739.4|31807.1|31667.1|489
1626602400000|2021-07-18 10:00:00|31810.4|31670.4|31733.9|31593.9|31810.4|31670.4|31723.8|31583.8|703
1626602700000|2021-07-18 10:05:00|31735.6|31595.6|31743.1|31603.1|31762.9|31622.9|31730.2|31590.2|605
1626603000000|2021-07-18 10:10:00|31743.2|31603.2|31679|31539|31743.4|31603.4|31664.8|31524.8|742
1626603300000|2021-07-18 10:15:00|31679.2|31539.2|31707.2|31567.2|31722.7|31582.7|31670.3|31530.3|689
1626603600000|2021-07-18 10:20:00|31707.3|31567.3|31731.2|31591.2|31744.5|31604.5|31706.4|31566.4|520
1626603900000|2021-07-18 10:25:00|31730.8|31590.8|31808|31668|31811.2|31671.2|31728.7|31588.7|589
1626604200000|2021-07-18 10:30:00|31806.2|31666.2|31749|31609|31806.2|31666.2|31741.5|31601.5|619
1626604500000|2021-07-18 10:35:00|31747.5|31607.5|31732.7|31592.7|31749.6|31609.6|31728|31588|407
1626604800000|2021-07-18 10:40:00|31732.8|31592.8|31739.6|31599.6|31756.6|31616.6|31730.1|31590.1|411
1626605100000|2021-07-18 10:45:00|31739.8|31599.8|31730.5|31590.5|31739.8|31599.8|31720.2|31580.2|383
1626605400000|2021-07-18 10:50:00|31730.8|31590.8|31755.9|31615.9|31755.9|31615.9|31719.2|31579.2|381
1626605700000|2021-07-18 10:55:00|31756.2|31616.2|31784.2|31644.2|31785.6|31645.6|31742.7|31602.7|602
1626606000000|2021-07-18 11:00:00|31784.6|31644.6|31797.2|31657.2|31797.5|31657.5|31758.5|31618.5|575
1626606300000|2021-07-18 11:05:00|31796.9|31656.9|31797.5|31657.5|31820.1|31680.1|31788.5|31648.5|459
1626606600000|2021-07-18 11:10:00|31797.6|31657.6|31805.4|31665.4|31805.9|31665.9|31771.9|31631.9|424
1626606900000|2021-07-18 11:15:00|31805.5|31665.5|31762.4|31622.4|31805.8|31665.8|31760.8|31620.8|395
1626607200000|2021-07-18 11:20:00|31762.7|31622.7|31772.4|31632.4|31779.7|31639.7|31752.8|31612.8|371
1626607500000|2021-07-18 11:25:00|31772.5|31632.5|31803|31663|31803|31663|31772.5|31632.5|401
1626607800000|2021-07-18 11:30:00|31802.4|31662.4|31792.1|31652.1|31802.8|31662.8|31781.5|31641.5|386
1626608100000|2021-07-18 11:35:00|31792.4|31652.4|31842.8|31702.8|31848|31708|31790.3|31650.3|525
1626608400000|2021-07-18 11:40:00|31843.6|31703.6|31871.3|31731.3|31872.9|31732.9|31838.5|31698.5|505
1626608700000|2021-07-18 11:45:00|31871.5|31731.5|31842.5|31702.5|31871.8|31731.8|31835.1|31695.1|451
1626609000000|2021-07-18 11:50:00|31842.7|31702.7|31827.2|31687.2|31842.7|31702.7|31827.1|31687.1|342
1626609300000|2021-07-18 11:55:00|31827.9|31687.9|31874.4|31734.4|31874.4|31734.4|31827.9|31687.9|501
1626609600000|2021-07-18 12:00:00|31874.5|31734.5|31907.8|31767.8|31920.5|31780.5|31870.9|31730.9|781
1626609900000|2021-07-18 12:05:00|31907.1|31767.1|31849.5|31709.5|31907.8|31767.8|31846.7|31706.7|568
1626610200000|2021-07-18 12:10:00|31849.1|31709.1|31856.4|31716.4|31860.9|31720.9|31835.9|31695.9|344
1626610500000|2021-07-18 12:15:00|31856.5|31716.5|31811.4|31671.4|31856.7|31716.7|31808.2|31668.2|480
1626610800000|2021-07-18 12:20:00|31811.6|31671.6|31781|31641|31812|31672|31774.3|31634.3|732
1626611100000|2021-07-18 12:25:00|31781.1|31641.1|31790.5|31650.5|31790.5|31650.5|31772.1|31632.1|413
1626611400000|2021-07-18 12:30:00|31790.2|31650.2|31810.5|31670.5|31810.6|31670.6|31776.3|31636.3|456
1626611700000|2021-07-18 12:35:00|31810.2|31670.2|31829.2|31689.2|31830.8|31690.8|31808.3|31668.3|480
1626612000000|2021-07-18 12:40:00|31828.9|31688.9|31844.3|31704.3|31844.7|31704.7|31817.3|31677.3|419
1626612300000|2021-07-18 12:45:00|31844.2|31704.2|31850.5|31710.5|31865.5|31725.5|31842|31702|337
1626612600000|2021-07-18 12:50:00|31850.6|31710.6|31822.1|31682.1|31851.5|31711.5|31808.1|31668.1|530
1626612900000|2021-07-18 12:55:00|31822.8|31682.8|31823.4|31683.4|31834.8|31694.8|31809.6|31669.6|458
1626613200000|2021-07-18 13:00:00|31823.3|31683.3|31794.7|31654.7|31823.7|31683.7|31792.9|31652.9|516
1626613500000|2021-07-18 13:05:00|31794.6|31654.6|31792.7|31652.7|31838|31698|31791.9|31651.9|564
1626613800000|2021-07-18 13:10:00|31792.8|31652.8|31785.2|31645.2|31794|31654|31765|31625|669
1626614100000|2021-07-18 13:15:00|31785.1|31645.1|31787.1|31647.1|31787.6|31647.6|31764.4|31624.4|447
1626614400000|2021-07-18 13:20:00|31787.2|31647.2|31768.2|31628.2|31802|31662|31761.3|31621.3|479
1626614700000|2021-07-18 13:25:00|31768.6|31628.6|31764|31624|31770.6|31630.6|31752.3|31612.3|565
1626615000000|2021-07-18 13:30:00|31764.3|31624.3|31775.6|31635.6|31775.6|31635.6|31751.2|31611.2|474
1626615300000|2021-07-18 13:35:00|31775.5|31635.5|31762.1|31622.1|31790.4|31650.4|31754.1|31614.1|446
1626615600000|2021-07-18 13:40:00|31766.8|31626.8|31715.3|31575.3|31768|31628|31712.2|31572.2|650
1626615900000|2021-07-18 13:45:00|31715.5|31575.5|31751.6|31611.6|31755.3|31615.3|31713.6|31573.6|542
1626616200000|2021-07-18 13:50:00|31751.5|31611.5|31757|31617|31776.4|31636.4|31738.1|31598.1|546
1626616500000|2021-07-18 13:55:00|31757.1|31617.1|31777.4|31637.4|31784|31644|31756.9|31616.9|463
1626616800000|2021-07-18 14:00:00|31776.7|31636.7|31787.6|31647.6|31787.6|31647.6|31748.9|31608.9|602
1626617100000|2021-07-18 14:05:00|31787.5|31647.5|31788.9|31648.9|31796.9|31656.9|31781.9|31641.9|334
1626617400000|2021-07-18 14:10:00|31789.2|31649.2|31792.5|31652.5|31804.6|31664.6|31782.2|31642.2|500
1626617700000|2021-07-18 14:15:00|31792.2|31652.2|31808.3|31668.3|31818.4|31678.4|31786.5|31646.5|538
1626618000000|2021-07-18 14:20:00|31808.1|31668.1|31767.2|31627.2|31808.1|31668.1|31766.5|31626.5|398
1626618300000|2021-07-18 14:25:00|31767.1|31627.1|31763.1|31623.1|31768.4|31628.4|31757|31617|368
1626618600000|2021-07-18 14:30:00|31762.9|31622.9|31732.7|31592.7|31772.5|31632.5|31729.3|31589.3|546
1626618900000|2021-07-18 14:35:00|31732.2|31592.2|31590.4|31450.4|31736.1|31596.1|31585.7|31445.7|668
1626619200000|2021-07-18 14:40:00|31590.6|31450.6|31390.6|31250.6|31596.5|31456.5|31220.8|31080.8|1072
1626619500000|2021-07-18 14:45:00|31390.9|31250.9|31405.2|31265.2|31431.7|31291.7|31331.8|31191.8|995
1626619800000|2021-07-18 14:50:00|31404.4|31264.4|31443.1|31303.1|31453|31313|31379|31239|901
1626620100000|2021-07-18 14:55:00|31442.8|31302.8|31398.8|31258.8|31452.2|31312.2|31386.2|31246.2|851
1626620400000|2021-07-18 15:00:00|31399|31259|31398.3|31258.3|31415.4|31275.4|31321.5|31181.5|840
1626620700000|2021-07-18 15:05:00|31398.2|31258.2|31465.7|31325.7|31501.3|31361.3|31397.5|31257.5|880
1626621000000|2021-07-18 15:10:00|31466|31326|31489.6|31349.6|31503|31363|31444.8|31304.8|734
1626621300000|2021-07-18 15:15:00|31490.7|31350.7|31493.2|31353.2|31505.4|31365.4|31459.9|31319.9|778
1626621600000|2021-07-18 15:20:00|31492.9|31352.9|31483.6|31343.6|31494.1|31354.1|31456.3|31316.3|690
1626621900000|2021-07-18 15:25:00|31481.3|31341.3|31492.9|31352.9|31494.6|31354.6|31438.6|31298.6|666
1626622200000|2021-07-18 15:30:00|31492.7|31352.7|31499.8|31359.8|31530.5|31390.5|31478.7|31338.7|754
1626622500000|2021-07-18 15:35:00|31499.9|31359.9|31491.5|31351.5|31515.6|31375.6|31484|31344|671
1626622800000|2021-07-18 15:40:00|31491.3|31351.3|31489.3|31349.3|31497.4|31357.4|31469.2|31329.2|461
1626623100000|2021-07-18 15:45:00|31489.4|31349.4|31508.3|31368.3|31510.3|31370.3|31452.3|31312.3|457
1626623400000|2021-07-18 15:50:00|31508.4|31368.4|31479.3|31339.3|31508.4|31368.4|31468.2|31328.2|650
1626623700000|2021-07-18 15:55:00|31479.2|31339.2|31459.2|31319.2|31479.2|31339.2|31419.5|31279.5|852
1626624000000|2021-07-18 16:00:00|31459|31319|31405.9|31265.9|31482.5|31342.5|31405.2|31265.2|929
1626624300000|2021-07-18 16:05:00|31406.6|31266.6|31437|31297|31470|31330|31406.4|31266.4|772
1626624600000|2021-07-18 16:10:00|31437.3|31297.3|31509.1|31369.1|31509.6|31369.6|31437.3|31297.3|743
1626624900000|2021-07-18 16:15:00|31508.7|31368.7|31497.4|31357.4|31528.6|31388.6|31497.2|31357.2|654
1626625200000|2021-07-18 16:20:00|31496.8|31356.8|31500.1|31360.1|31508|31368|31489.2|31349.2|649
1626625500000|2021-07-18 16:25:00|31501.1|31361.1|31528.5|31388.5|31536.4|31396.4|31500.3|31360.3|613
1626625800000|2021-07-18 16:30:00|31528.6|31388.6|31502.8|31362.8|31529.8|31389.8|31498.3|31358.3|668
1626626100000|2021-07-18 16:35:00|31503.2|31363.2|31488.6|31348.6|31505.1|31365.1|31479|31339|599
1626626400000|2021-07-18 16:40:00|31488.7|31348.7|31505.8|31365.8|31505.8|31365.8|31479|31339|518
1626626700000|2021-07-18 16:45:00|31505.9|31365.9|31565|31425|31578.2|31438.2|31504.4|31364.4|664
1626627000000|2021-07-18 16:50:00|31564.8|31424.8|31585.1|31445.1|31630.3|31490.3|31557.1|31417.1|757
1626627300000|2021-07-18 16:55:00|31585.6|31445.6|31551.3|31411.3|31589.1|31449.1|31544.1|31404.1|486
1626627600000|2021-07-18 17:00:00|31551.1|31411.1|31527|31387|31551.6|31411.6|31527|31387|339
1626627900000|2021-07-18 17:05:00|31527.6|31387.6|31525.7|31385.7|31536.8|31396.8|31525.2|31385.2|396
1626628200000|2021-07-18 17:10:00|31525.1|31385.1|31510.3|31370.3|31534.3|31394.3|31507.9|31367.9|450
1626628500000|2021-07-18 17:15:00|31510|31370|31516.5|31376.5|31528.6|31388.6|31507.6|31367.6|475
1626628800000|2021-07-18 17:20:00|31516.6|31376.6|31532.1|31392.1|31535.9|31395.9|31514.1|31374.1|367
1626629100000|2021-07-18 17:25:00|31532.3|31392.3|31590|31450|31595.6|31455.6|31531.9|31391.9|556
1626629400000|2021-07-18 17:30:00|31589.9|31449.9|31566.1|31426.1|31589.9|31449.9|31554.7|31414.7|531
1626629700000|2021-07-18 17:35:00|31568.9|31428.9|31591.3|31451.3|31592.1|31452.1|31560.4|31420.4|321
1626630000000|2021-07-18 17:40:00|31591.7|31451.7|31628.9|31488.9|31633.7|31493.7|31577.9|31437.9|717
1626630300000|2021-07-18 17:45:00|31628.8|31488.8|31753.6|31613.6|31785.3|31645.3|31620.5|31480.5|792
1626630600000|2021-07-18 17:50:00|31753.1|31613.1|31721.7|31581.7|31756.8|31616.8|31684.3|31544.3|625
1626630900000|2021-07-18 17:55:00|31721.1|31581.1|31686.5|31546.5|31721.8|31581.8|31681.2|31541.2|516
1626631200000|2021-07-18 18:00:00|31685.5|31545.5|31675.1|31535.1|31705|31565|31668.9|31528.9|509
1626631500000|2021-07-18 18:05:00|31675.2|31535.2|31697.8|31557.8|31704.2|31564.2|31664.8|31524.8|392
1626631800000|2021-07-18 18:10:00|31698.2|31558.2|31737.6|31597.6|31747|31607|31694.1|31554.1|601
1626632100000|2021-07-18 18:15:00|31738|31598|31712.1|31572.1|31738.8|31598.8|31706|31566|535
1626632400000|2021-07-18 18:20:00|31712.4|31572.4|31714.8|31574.8|31715|31575|31680.2|31540.2|463
1626632700000|2021-07-18 18:25:00|31714.3|31574.3|31744.1|31604.1|31744.7|31604.7|31708.1|31568.1|470
1626633000000|2021-07-18 18:30:00|31744|31604|31731.7|31591.7|31747.4|31607.4|31710.8|31570.8|576
1626633300000|2021-07-18 18:35:00|31732|31592|31710.1|31570.1|31732|31592|31705|31565|427
1626633600000|2021-07-18 18:40:00|31709.7|31569.7|31723.3|31583.3|31736.4|31596.4|31709.7|31569.7|432
1626633900000|2021-07-18 18:45:00|31723.7|31583.7|31727|31587|31736.3|31596.3|31723|31583|355
1626634200000|2021-07-18 18:50:00|31727.3|31587.3|31728.8|31588.8|31748.2|31608.2|31726.4|31586.4|419
1626634500000|2021-07-18 18:55:00|31729|31589|31697.1|31557.1|31739.7|31599.7|31680.7|31540.7|688
1626634800000|2021-07-18 19:00:00|31697|31557|31717.3|31577.3|31719.7|31579.7|31696.9|31556.9|313
1626635100000|2021-07-18 19:05:00|31716.5|31576.5|31727.5|31587.5|31731.6|31591.6|31716.5|31576.5|265
1626635400000|2021-07-18 19:10:00|31726.8|31586.8|31744.6|31604.6|31751.2|31611.2|31722.4|31582.4|370
1626635700000|2021-07-18 19:15:00|31744.5|31604.5|31729.6|31589.6|31754.6|31614.6|31728.7|31588.7|476
1626636000000|2021-07-18 19:20:00|31729.8|31589.8|31778|31638|31795.4|31655.4|31729.8|31589.8|517
1626636300000|2021-07-18 19:25:00|31779.4|31639.4|31779.4|31639.4|31807.2|31667.2|31770.6|31630.6|474
1626636600000|2021-07-18 19:30:00|31779|31639|31757.4|31617.4|31780.3|31640.3|31757.4|31617.4|514
1626636900000|2021-07-18 19:35:00|31757.5|31617.5|31760.7|31620.7|31772.6|31632.6|31755.5|31615.5|330
1626637200000|2021-07-18 19:40:00|31760.8|31620.8|31750.3|31580.3|31770.5|31620.8|31739.1|31569.1|482
1626637500000|2021-07-18 19:45:00|31749.9|31579.9|31748.1|31578.1|31771.3|31601.3|31747.6|31577.6|367
1626637800000|2021-07-18 19:50:00|31747.7|31577.7|31728.9|31558.9|31747.9|31577.9|31727.6|31557.6|332
1626638100000|2021-07-18 19:55:00|31729|31559|31740|31570|31750.1|31580.1|31729|31559|325
1626638400000|2021-07-18 20:00:00|31739.9|31569.9|31729.2|31559.2|31762.2|31592.2|31717.9|31547.9|524
1626638700000|2021-07-18 20:05:00|31729.1|31559.1|31776.2|31606.2|31778.5|31608.5|31718.7|31548.7|435
1626639000000|2021-07-18 20:10:00|31776.3|31606.3|31807.6|31637.6|31822.3|31652.3|31775.3|31605.3|550
1626639300000|2021-07-18 20:15:00|31807.2|31637.2|31795.1|31625.1|31811.8|31641.8|31791.2|31621.2|489
1626639600000|2021-07-18 20:20:00|31795.2|31625.2|31772.1|31602.1|31795.3|31625.3|31771.7|31601.7|469
1626639900000|2021-07-18 20:25:00|31772|31602|31744.6|31574.6|31772.7|31602.7|31744.3|31574.3|497
1626640200000|2021-07-18 20:30:00|31744.9|31574.9|31763.8|31593.8|31772.9|31602.9|31744.9|31574.9|525
1626640500000|2021-07-18 20:35:00|31764.7|31594.7|31750.2|31580.2|31766.1|31596.1|31743.5|31573.5|331
1626640800000|2021-07-18 20:40:00|31749.9|31579.9|31755.3|31585.3|31765.5|31595.5|31746.1|31576.1|378
1626641100000|2021-07-18 20:45:00|31755|31585|31784.6|31614.6|31784.6|31614.6|31754.4|31584.4|293
1626641400000|2021-07-18 20:50:00|31784.8|31614.8|31801.3|31631.3|31810.3|31640.3|31784.5|31614.5|322
1626641700000|2021-07-18 20:55:00|31801.4|31631.4|31735.5|31565.5|31804.8|31634.8|31735.2|31565.2|522
1626642000000|2021-07-18 21:00:00|31735.6|31565.6|31713.4|31543.4|31735.6|31565.6|31696.8|31526.8|487
1626642300000|2021-07-18 21:05:00|31713.8|31543.8|31692.1|31522.1|31740|31570|31691.2|31521.2|464
1626642600000|2021-07-18 21:10:00|31692.2|31522.2|31734.8|31564.8|31740.3|31570.3|31663.9|31493.9|585
1626642900000|2021-07-18 21:15:00|31735.8|31565.8|31774.5|31604.5|31794.6|31624.6|31733.4|31563.4|491
1626643200000|2021-07-18 21:20:00|31773.9|31603.9|31767.4|31597.4|31775.3|31605.3|31764.3|31594.3|523
1626643500000|2021-07-18 21:25:00|31767.3|31597.3|31773.8|31603.8|31780.7|31610.7|31762.9|31592.9|490
1626643800000|2021-07-18 21:30:00|31773.7|31603.7|31754|31584|31778.2|31608.2|31747.9|31577.9|320
1626644100000|2021-07-18 21:35:00|31754.8|31584.8|31757.1|31587.1|31763.5|31593.5|31754.8|31584.8|200
1626644400000|2021-07-18 21:40:00|31756.8|31586.8|31755.1|31585.1|31764.7|31594.7|31734.5|31564.5|276
1626644700000|2021-07-18 21:45:00|31755|31585|31922|31752|31942.2|31772.2|31754.2|31584.2|651
1626645000000|2021-07-18 21:50:00|31921.9|31751.9|31883.3|31713.3|31922|31752|31874.2|31704.2|839
1626645300000|2021-07-18 21:55:00|31882.9|31712.9|31914.3|31744.3|31922.9|31752.9|31876.6|31706.6|602
1626645600000|2021-07-18 22:00:00|31915|31745|31972.7|31832.7|31988.1|31848.1|31914.8|31744.8|757
1626645900000|2021-07-18 22:05:00|31972.2|31832.2|31932|31792|31996.8|31856.8|31929.3|31789.3|606
1626646200000|2021-07-18 22:10:00|31931.8|31791.8|31796.4|31656.4|31932.7|31792.7|31790.2|31650.2|749
1626646500000|2021-07-18 22:15:00|31795.1|31655.1|31640.2|31500.2|31795.1|31655.1|31514.4|31374.4|834
1626646800000|2021-07-18 22:20:00|31640.6|31500.6|31625.7|31485.7|31659|31519|31605.6|31465.6|719
1626647100000|2021-07-18 22:25:00|31625.9|31485.9|31668.1|31528.1|31670.1|31530.1|31615|31475|616
1626647400000|2021-07-18 22:30:00|31668|31528|31689.9|31549.9|31704.9|31564.9|31661.6|31521.6|606
1626647700000|2021-07-18 22:35:00|31689.8|31549.8|31636.9|31496.9|31701|31561|31611.3|31471.3|486
1626648000000|2021-07-18 22:40:00|31636.4|31496.4|31601.4|31461.4|31651.3|31511.3|31582|31442|479
1626648300000|2021-07-18 22:45:00|31601.5|31461.5|31624.8|31484.8|31647.9|31507.9|31589.2|31449.2|470
1626648600000|2021-07-18 22:50:00|31624.7|31484.7|31593.9|31453.9|31637|31497|31572.4|31432.4|552
1626648900000|2021-07-18 22:55:00|31594.4|31454.4|31633.2|31493.2|31637.4|31497.4|31593.8|31453.8|429
1626649200000|2021-07-18 23:00:00|31632.7|31492.7|31643.1|31503.1|31648.2|31508.2|31588.6|31448.6|523
1626649500000|2021-07-18 23:05:00|31642.4|31502.4|31611.6|31471.6|31642.4|31502.4|31606.3|31466.3|439
1626649800000|2021-07-18 23:10:00|31611.5|31471.5|31638|31498|31646|31506|31605.1|31465.1|394
1626650100000|2021-07-18 23:15:00|31639.7|31499.7|31631.3|31491.3|31640.3|31500.3|31613.6|31473.6|503
1626650400000|2021-07-18 23:20:00|31631.5|31491.5|31650.3|31510.3|31650.7|31510.7|31599.2|31459.2|405
1626650700000|2021-07-18 23:25:00|31652|31512|31674.8|31534.8|31695.8|31555.8|31650.8|31510.8|520
1626651000000|2021-07-18 23:30:00|31674.3|31534.3|31693.2|31553.2|31709.4|31569.4|31658.9|31518.9|536
1626651300000|2021-07-18 23:35:00|31692.8|31552.8|31732.4|31592.4|31738.6|31598.6|31690.4|31550.4|517
1626651600000|2021-07-18 23:40:00|31733.4|31593.4|31799.1|31659.1|31823.3|31683.3|31733.4|31593.4|688
1626651900000|2021-07-18 23:45:00|31798|31658|31942.1|31802.1|31945.5|31805.5|31797.9|31657.9|547
1626652200000|2021-07-18 23:50:00|31939.9|31799.9|31876.1|31736.1|31945.4|31805.4|31871.3|31731.3|478
1626652500000|2021-07-18 23:55:00|31877|31737|31856.4|31716.4|31885.5|31745.5|31843|31703|513
1626652800000|2021-07-19 00:00:00|31855.7|31715.7|31804.2|31664.2|31883.6|31743.6|31756.6|31616.6|615
1626653100000|2021-07-19 00:05:00|31802.9|31662.9|31854.9|31714.9|31921|31781|31801.5|31661.5|676
1626653400000|2021-07-19 00:10:00|31855.3|31715.3|31892|31752|31895.2|31755.2|31841.8|31701.8|565
1626653700000|2021-07-19 00:15:00|31893|31753|31869.2|31729.2|31916.2|31776.2|31858.9|31718.9|510
1626654000000|2021-07-19 00:20:00|31870|31730|31847.3|31707.3|31887.6|31747.6|31836.2|31696.2|499
1626654300000|2021-07-19 00:25:00|31847.5|31707.5|31804.3|31664.3|31860|31720|31796.8|31656.8|407
1626654600000|2021-07-19 00:30:00|31805|31665|31766.4|31626.4|31826.5|31686.5|31766.4|31626.4|525
1626654900000|2021-07-19 00:35:00|31765.9|31625.9|31716.8|31576.8|31789.1|31649.1|31714.3|31574.3|607
1626655200000|2021-07-19 00:40:00|31717.1|31577.1|31716.4|31576.4|31739.2|31599.2|31681.1|31541.1|772
1626655500000|2021-07-19 00:45:00|31717.8|31577.8|31657.4|31517.4|31717.8|31577.8|31643.5|31503.5|700
1626655800000|2021-07-19 00:50:00|31657.2|31517.2|31644.2|31504.2|31669.2|31529.2|31643.8|31503.8|364
1626656100000|2021-07-19 00:55:00|31643.8|31503.8|31673.5|31533.5|31736.7|31596.7|31625.8|31485.8|596
1626656400000|2021-07-19 01:00:00|31672.9|31532.9|31629.9|31489.9|31674.3|31534.3|31619.7|31479.7|409
1626656700000|2021-07-19 01:05:00|31629.3|31489.3|31599.1|31459.1|31630.9|31490.9|31568.1|31428.1|718
1626657000000|2021-07-19 01:10:00|31600.3|31460.3|31577.3|31437.3|31618.7|31478.7|31568.8|31428.8|633
1626657300000|2021-07-19 01:15:00|31575.6|31435.6|31532.4|31392.4|31586|31446|31520.3|31380.3|361
1626657600000|2021-07-19 01:20:00|31531.7|31391.7|31569.9|31429.9|31612.1|31472.1|31524.6|31384.6|466
1626657900000|2021-07-19 01:25:00|31569.6|31429.6|31611|31471|31619|31479|31569.6|31429.6|344
1626658200000|2021-07-19 01:30:00|31611.3|31471.3|31581.7|31441.7|31611.3|31471.3|31554.8|31414.8|442
1626658500000|2021-07-19 01:35:00|31582.7|31442.7|31573.4|31433.4|31597.4|31457.4|31567.1|31427.1|384
1626658800000|2021-07-19 01:40:00|31574|31434|31666.3|31526.3|31679.6|31539.6|31573.4|31433.4|503
1626659100000|2021-07-19 01:45:00|31665.6|31525.6|31671|31531|31715.3|31575.3|31656|31516|449
1626659400000|2021-07-19 01:50:00|31670.8|31530.8|31654.5|31514.5|31681.7|31541.7|31645.2|31505.2|346
1626659700000|2021-07-19 01:55:00|31654.3|31514.3|31684.4|31544.4|31687.2|31547.2|31645.2|31505.2|478
1626660000000|2021-07-19 02:00:00|31686.5|31546.5|31706.3|31566.3|31716.2|31576.2|31654.7|31514.7|500
1626660300000|2021-07-19 02:05:00|31705.7|31565.7|31711.1|31571.1|31719.7|31579.7|31690.6|31550.6|275
1626660600000|2021-07-19 02:10:00|31710.3|31570.3|31752.8|31612.8|31756.5|31616.5|31710.3|31570.3|413
1626660900000|2021-07-19 02:15:00|31752.9|31612.9|31703.9|31563.9|31761.4|31621.4|31700.9|31560.9|432
1626661200000|2021-07-19 02:20:00|31703.4|31563.4|31718.3|31578.3|31724.8|31584.8|31703.4|31563.4|334
1626661500000|2021-07-19 02:25:00|31720.2|31580.2|31713.7|31573.7|31730|31590|31709.9|31569.9|297
1626661800000|2021-07-19 02:30:00|31714.1|31574.1|31597.9|31457.9|31716.8|31576.8|31593.7|31453.7|551
1626662100000|2021-07-19 02:35:00|31600.7|31460.7|31621.2|31481.2|31633.9|31493.9|31556.6|31416.6|666
1626662400000|2021-07-19 02:40:00|31621.4|31481.4|31627.7|31487.7|31647.9|31507.9|31608.8|31468.8|324
1626662700000|2021-07-19 02:45:00|31627.4|31487.4|31609.4|31469.4|31661.4|31521.4|31606.2|31466.2|303
1626663000000|2021-07-19 02:50:00|31611|31471|31650.2|31510.2|31660.5|31520.5|31602.9|31462.9|411
1626663300000|2021-07-19 02:55:00|31650.3|31510.3|31595.3|31455.3|31660.7|31520.7|31595.3|31455.3|328
1626663600000|2021-07-19 03:00:00|31594.8|31454.8|31584.4|31444.4|31603.9|31463.9|31533.8|31393.8|474
1626663900000|2021-07-19 03:05:00|31588.3|31448.3|31615.9|31475.9|31636.7|31496.7|31588.3|31448.3|313
1626664200000|2021-07-19 03:10:00|31616.3|31476.3|31640.6|31500.6|31645.4|31505.4|31606.6|31466.6|285
1626664500000|2021-07-19 03:15:00|31640.9|31500.9|31669.8|31529.8|31684.8|31544.8|31640.8|31500.8|353
1626664800000|2021-07-19 03:20:00|31669.7|31529.7|31600.5|31460.5|31677.9|31537.9|31590.8|31450.8|333
1626665100000|2021-07-19 03:25:00|31600.4|31460.4|31613.7|31473.7|31614.5|31474.5|31587.2|31447.2|338
1626665400000|2021-07-19 03:30:00|31614.5|31474.5|31573.5|31433.5|31614.5|31474.5|31572.7|31432.7|225
1626665700000|2021-07-19 03:35:00|31573|31433|31636.4|31496.4|31637.1|31497.1|31570.5|31430.5|240
1626666000000|2021-07-19 03:40:00|31637.2|31497.2|31680.4|31540.4|31681.4|31541.4|31624.8|31484.8|322
1626666300000|2021-07-19 03:45:00|31678.3|31538.3|31649.8|31509.8|31680.5|31540.5|31648.2|31508.2|332
1626666600000|2021-07-19 03:50:00|31650.2|31510.2|31622.4|31482.4|31665.7|31525.7|31621.9|31481.9|359
1626666900000|2021-07-19 03:55:00|31622.1|31482.1|31620.8|31480.8|31651.8|31511.8|31620|31480|362
1626667200000|2021-07-19 04:00:00|31620.9|31480.9|31655.1|31515.1|31676.7|31536.7|31620|31480|427
1626667500000|2021-07-19 04:05:00|31653|31513|31619|31479|31665.1|31525.1|31611.8|31471.8|392
1626667800000|2021-07-19 04:10:00|31618.9|31478.9|31632.3|31492.3|31642.4|31502.4|31608.8|31468.8|354
1626668100000|2021-07-19 04:15:00|31632.5|31492.5|31654|31514|31663.1|31523.1|31631.1|31491.1|310
1626668400000|2021-07-19 04:20:00|31654.5|31514.5|31663.5|31523.5|31689.8|31549.8|31652.6|31512.6|345
1626668700000|2021-07-19 04:25:00|31663.6|31523.6|31752.9|31612.9|31781.5|31641.5|31661.4|31521.4|629
1626669000000|2021-07-19 04:30:00|31752.6|31612.6|31731|31591|31779.9|31639.9|31729|31589|503
1626669300000|2021-07-19 04:35:00|31729.7|31589.7|31745.5|31605.5|31752.2|31612.2|31729.5|31589.5|434
1626669600000|2021-07-19 04:40:00|31745.7|31605.7|31752.5|31612.5|31765.2|31625.2|31744.6|31604.6|421
1626669900000|2021-07-19 04:45:00|31754.5|31614.5|31822.6|31682.6|31849.9|31709.9|31750.8|31610.8|615
1626670200000|2021-07-19 04:50:00|31822.8|31682.8|31794.5|31654.5|31828.6|31688.6|31789.4|31649.4|300
1626670500000|2021-07-19 04:55:00|31795|31655|31813.8|31673.8|31816|31676|31795|31655|336
1626670800000|2021-07-19 05:00:00|31814.1|31674.1|31832.5|31692.5|31834.8|31694.8|31795.9|31655.9|482
1626671100000|2021-07-19 05:05:00|31833.5|31693.5|31817.5|31677.5|31856.6|31716.6|31812|31672|420
1626671400000|2021-07-19 05:10:00|31817.8|31677.8|31803.3|31663.3|31826.5|31686.5|31800.7|31660.7|400
1626671700000|2021-07-19 05:15:00|31802.2|31662.2|31786.8|31646.8|31818.3|31678.3|31785.2|31645.2|347
1626672000000|2021-07-19 05:20:00|31785.8|31645.8|31745.3|31605.3|31789.8|31649.8|31740.3|31600.3|396
1626672300000|2021-07-19 05:25:00|31744.9|31604.9|31750.1|31610.1|31760|31620|31726.7|31586.7|332
1626672600000|2021-07-19 05:30:00|31749.5|31609.5|31775.4|31635.4|31793.5|31653.5|31746|31606|525
1626672900000|2021-07-19 05:35:00|31776.4|31636.4|31765|31625|31790.4|31650.4|31740.3|31600.3|467
1626673200000|2021-07-19 05:40:00|31766.2|31626.2|31770.5|31630.5|31792.8|31652.8|31762.6|31622.6|368
1626673500000|2021-07-19 05:45:00|31769.9|31629.9|31931.9|31791.9|31961.9|31821.9|31769.9|31629.9|578
1626673800000|2021-07-19 05:50:00|31933.4|31793.4|31886|31746|31937.4|31797.4|31859.6|31719.6|516
1626674100000|2021-07-19 05:55:00|31885.8|31745.8|31864.5|31724.5|31897.7|31757.7|31863.4|31723.4|324
1626674400000|2021-07-19 06:00:00|31863.6|31723.6|31880.3|31740.3|31928.5|31788.5|31863.6|31723.6|562
1626674700000|2021-07-19 06:05:00|31882.8|31742.8|31882.6|31742.6|31897|31757|31875.2|31735.2|418
1626675000000|2021-07-19 06:10:00|31880.9|31740.9|31848.8|31708.8|31882.6|31742.6|31842.9|31702.9|423
1626675300000|2021-07-19 06:15:00|31848.9|31708.9|31849.7|31709.7|31878.1|31738.1|31833.9|31693.9|405
1626675600000|2021-07-19 06:20:00|31849.9|31709.9|31854.4|31714.4|31881.2|31741.2|31845.8|31705.8|336
1626675900000|2021-07-19 06:25:00|31855.9|31715.9|31818.5|31678.5|31855.9|31715.9|31799.6|31659.6|465
1626676200000|2021-07-19 06:30:00|31818.2|31678.2|31856.5|31716.5|31858.3|31718.3|31815|31675|276
1626676500000|2021-07-19 06:35:00|31856|31716|31863|31723|31865|31725|31855.3|31715.3|206
1626676800000|2021-07-19 06:40:00|31863.1|31723.1|31868.2|31728.2|31886.9|31746.9|31863.1|31723.1|238
1626677100000|2021-07-19 06:45:00|31870.9|31730.9|31823.7|31683.7|31874.6|31734.6|31823.7|31683.7|239
1626677400000|2021-07-19 06:50:00|31826.5|31686.5|31849.6|31709.6|31855.6|31715.6|31825.9|31685.9|250
1626677700000|2021-07-19 06:55:00|31848|31708|31871.1|31731.1|31884|31744|31846.7|31706.7|274
1626678000000|2021-07-19 07:00:00|31871.2|31731.2|31872.4|31732.4|31896.6|31756.6|31865.9|31725.9|316
1626678300000|2021-07-19 07:05:00|31872.2|31732.2|31852.6|31712.6|31876.8|31736.8|31844.2|31704.2|257
1626678600000|2021-07-19 07:10:00|31851.8|31711.8|31856.8|31716.8|31872.8|31732.8|31849.7|31709.7|269
1626678900000|2021-07-19 07:15:00|31857.3|31717.3|31897.3|31757.3|31923.1|31783.1|31857.3|31717.3|311
1626679200000|2021-07-19 07:20:00|31896.7|31756.7|31883.5|31743.5|31910.7|31770.7|31881.6|31741.6|317
1626679500000|2021-07-19 07:25:00|31883.2|31743.2|31778.5|31638.5|31883.2|31743.2|31770.3|31630.3|311
1626679800000|2021-07-19 07:30:00|31778.9|31638.9|31714.8|31574.8|31796.2|31656.2|31691.1|31551.1|560
1626680100000|2021-07-19 07:35:00|31716.3|31576.3|31684.1|31544.1|31736.5|31596.5|31678.7|31538.7|626
1626680400000|2021-07-19 07:40:00|31683.8|31543.8|31719.6|31579.6|31723.9|31583.9|31683.8|31543.8|544
1626680700000|2021-07-19 07:45:00|31719.5|31579.5|31720.7|31580.7|31741.7|31601.7|31708.8|31568.8|443
1626681000000|2021-07-19 07:50:00|31720.6|31580.6|31691.9|31551.9|31738.3|31598.3|31680.1|31540.1|520
1626681300000|2021-07-19 07:55:00|31691.5|31551.5|31681.6|31541.6|31700|31560|31668|31528|413
1626681600000|2021-07-19 08:00:00|31681.7|31541.7|31719.3|31579.3|31729.8|31589.8|31646.9|31506.9|412
1626681900000|2021-07-19 08:05:00|31720.1|31580.1|31704.2|31564.2|31724.9|31584.9|31693.1|31553.1|391
1626682200000|2021-07-19 08:10:00|31706.8|31566.8|31719.2|31579.2|31737.8|31597.8|31696.6|31556.6|316
1626682500000|2021-07-19 08:15:00|31719.1|31579.1|31683.1|31543.1|31740.8|31600.8|31677.9|31537.9|461
1626682800000|2021-07-19 08:20:00|31683.2|31543.2|31697.7|31557.7|31700.7|31560.7|31683.2|31543.2|427
1626683100000|2021-07-19 08:25:00|31697.2|31557.2|31702.8|31562.8|31722.2|31582.2|31690.1|31550.1|334
1626683400000|2021-07-19 08:30:00|31703.8|31563.8|31643.3|31503.3|31711.2|31571.2|31631.9|31491.9|426
1626683700000|2021-07-19 08:35:00|31643.4|31503.4|31657|31517|31667.8|31527.8|31642.2|31502.2|276
1626684000000|2021-07-19 08:40:00|31656.5|31516.5|31635.4|31495.4|31658.7|31518.7|31630.4|31490.4|372
1626684300000|2021-07-19 08:45:00|31636.2|31496.2|31620.5|31480.5|31644|31504|31591.5|31451.5|474
1626684600000|2021-07-19 08:50:00|31621.4|31481.4|31584.9|31444.9|31625.2|31485.2|31575.5|31435.5|502
1626684900000|2021-07-19 08:55:00|31584|31444|31560.5|31420.5|31584.9|31444.9|31556.3|31416.3|560
1626685200000|2021-07-19 09:00:00|31559.9|31419.9|31582.9|31442.9|31611.5|31471.5|31555.4|31415.4|413
1626685500000|2021-07-19 09:05:00|31582.8|31442.8|31551.4|31411.4|31604|31464|31547|31407|361
1626685800000|2021-07-19 09:10:00|31550.4|31410.4|31474|31334|31561.3|31421.3|31451.9|31311.9|476
1626686100000|2021-07-19 09:15:00|31473.4|31333.4|31502|31362|31505.4|31365.4|31421.9|31281.9|495
1626686400000|2021-07-19 09:20:00|31502.1|31362.1|31537.6|31397.6|31537.6|31397.6|31492.1|31352.1|433
1626686700000|2021-07-19 09:25:00|31534|31394|31533.1|31393.1|31544.3|31404.3|31510.1|31370.1|294
1626687000000|2021-07-19 09:30:00|31532.9|31392.9|31516.2|31376.2|31538.9|31398.9|31486.7|31346.7|446
1626687300000|2021-07-19 09:35:00|31516.5|31376.5|31527.7|31387.7|31529.5|31389.5|31494.1|31354.1|253
1626687600000|2021-07-19 09:40:00|31526.4|31386.4|31481.5|31341.5|31526.4|31386.4|31464.9|31324.9|358
1626687900000|2021-07-19 09:45:00|31481.1|31341.1|31464.2|31324.2|31481.1|31341.1|31391.6|31251.6|618
1626688200000|2021-07-19 09:50:00|31462.8|31322.8|31470|31330|31481.2|31341.2|31405.6|31265.6|538
1626688500000|2021-07-19 09:55:00|31466.8|31326.8|31452.5|31312.5|31481.8|31341.8|31441.4|31301.4|411
1626688800000|2021-07-19 10:00:00|31452.6|31312.6|31497.3|31357.3|31504.6|31364.6|31439.8|31299.8|448
1626689100000|2021-07-19 10:05:00|31499|31359|31470|31330|31499|31359|31459.1|31319.1|273
1626689400000|2021-07-19 10:10:00|31468.6|31328.6|31431|31291|31474.4|31334.4|31413.2|31273.2|408
1626689700000|2021-07-19 10:15:00|31432.9|31292.9|31381.7|31241.7|31436.3|31296.3|31343.7|31203.7|574
1626690000000|2021-07-19 10:20:00|31384.3|31244.3|31408.2|31268.2|31410.1|31270.1|31351.4|31211.4|565
1626690300000|2021-07-19 10:25:00|31409.8|31269.8|31381.4|31241.4|31409.8|31269.8|31380.5|31240.5|374
1626690600000|2021-07-19 10:30:00|31380.7|31240.7|31426.3|31286.3|31427.6|31287.6|31370|31230|416
1626690900000|2021-07-19 10:35:00|31426.1|31286.1|31417|31277|31426.8|31286.8|31373.6|31233.6|428
1626691200000|2021-07-19 10:40:00|31416.3|31276.3|31351.2|31211.2|31416.6|31276.6|31348.8|31208.8|601
1626691500000|2021-07-19 10:45:00|31351.8|31211.8|31393.5|31253.5|31401.5|31261.5|31314|31174|457
1626691800000|2021-07-19 10:50:00|31394.2|31254.2|31289.9|31149.9|31395.6|31255.6|31282|31142|626
1626692100000|2021-07-19 10:55:00|31290.6|31150.6|31274|31134|31340.8|31200.8|31249.7|31109.7|747
1626692400000|2021-07-19 11:00:00|31273.5|31133.5|31332|31192|31334.1|31194.1|31248|31108|558
1626692700000|2021-07-19 11:05:00|31332.1|31192.1|31381.3|31241.3|31394.8|31254.8|31314.9|31174.9|472
1626693000000|2021-07-19 11:10:00|31384|31244|31510.2|31370.2|31521|31381|31381.7|31241.7|785
1626693300000|2021-07-19 11:15:00|31509.4|31369.4|31435.1|31295.1|31527.2|31387.2|31428.6|31288.6|682
1626693600000|2021-07-19 11:20:00|31434.5|31294.5|31375|31235|31441.1|31301.1|31343|31203|587
1626693900000|2021-07-19 11:25:00|31372.9|31232.9|31397.7|31257.7|31397.7|31257.7|31346.2|31206.2|575
1626694200000|2021-07-19 11:30:00|31397.5|31257.5|31351.9|31211.9|31397.5|31257.5|31315.5|31175.5|523
1626694500000|2021-07-19 11:35:00|31352.6|31212.6|31442.4|31302.4|31448.7|31308.7|31351.8|31211.8|427
1626694800000|2021-07-19 11:40:00|31442.5|31302.5|31377.6|31237.6|31442.5|31302.5|31367.3|31227.3|467
1626695100000|2021-07-19 11:45:00|31376.1|31236.1|31344.8|31204.8|31389.9|31249.9|31327.1|31187.1|504
1626695400000|2021-07-19 11:50:00|31345.2|31205.2|31334.3|31194.3|31347.3|31207.3|31319.1|31179.1|397
1626695700000|2021-07-19 11:55:00|31333.3|31193.3|31342.5|31202.5|31356.7|31216.7|31319.5|31179.5|478
1626696000000|2021-07-19 12:00:00|31344.6|31204.6|31329.3|31189.3|31344.6|31204.6|31296.5|31156.5|480
1626696300000|2021-07-19 12:05:00|31328.3|31188.3|31385.7|31245.7|31431.5|31291.5|31321.7|31181.7|596
1626696600000|2021-07-19 12:10:00|31385.6|31245.6|31354.2|31214.2|31387|31247|31340.8|31200.8|382
1626696900000|2021-07-19 12:15:00|31353.9|31213.9|31323.5|31183.5|31355.5|31215.5|31258.1|31118.1|590
1626697200000|2021-07-19 12:20:00|31323.4|31183.4|31308.6|31168.6|31345.8|31205.8|31294.9|31154.9|564
1626697500000|2021-07-19 12:25:00|31308.4|31168.4|31304|31164|31327.5|31187.5|31288.1|31148.1|576
1626697800000|2021-07-19 12:30:00|31303.6|31163.6|31058.7|30918.7|31303.6|31163.6|31058.7|30918.7|866
1626698100000|2021-07-19 12:35:00|31065.2|30925.2|30920.8|30780.8|31070.5|30930.5|30764.1|30624.1|1094
1626698400000|2021-07-19 12:40:00|30915.9|30775.9|30892|30752|30926|30786|30849|30709|826
1626698700000|2021-07-19 12:45:00|30891.6|30751.6|30861.1|30721.1|30891.6|30751.6|30773.1|30633.1|875
1626699000000|2021-07-19 12:50:00|30863.6|30723.6|30802.6|30662.6|30898|30758|30787.7|30647.7|754
1626699300000|2021-07-19 12:55:00|30803.3|30663.3|30794.5|30654.5|30829.3|30689.3|30771.7|30631.7|759
1626699600000|2021-07-19 13:00:00|30794.4|30654.4|30812.6|30672.6|30820.2|30680.2|30687.3|30547.3|922
1626699900000|2021-07-19 13:05:00|30812.5|30672.5|30768|30628|30820.3|30680.3|30759.3|30619.3|814
1626700200000|2021-07-19 13:10:00|30768.1|30628.1|30844.4|30704.4|30844.4|30704.4|30707.8|30567.8|743
1626700500000|2021-07-19 13:15:00|30843.7|30703.7|30882.3|30742.3|30936.8|30796.8|30810|30670|855
1626700800000|2021-07-19 13:20:00|30882.7|30742.7|30833.1|30693.1|30883.3|30743.3|30802.4|30662.4|686
1626701100000|2021-07-19 13:25:00|30832.2|30692.2|30804.1|30664.1|30834.7|30694.7|30794.7|30654.7|403
1626701400000|2021-07-19 13:30:00|30802.9|30662.9|30730.6|30590.6|30802.9|30662.9|30691.5|30551.5|544
1626701700000|2021-07-19 13:35:00|30729.7|30589.7|30742.4|30602.4|30788.5|30648.5|30721.5|30581.5|513
1626702000000|2021-07-19 13:40:00|30740.8|30600.8|30742.2|30602.2|30747.9|30607.9|30645.5|30505.5|491
1626702300000|2021-07-19 13:45:00|30741.8|30601.8|30651.3|30511.3|30742.9|30602.9|30650.5|30510.5|654
1626702600000|2021-07-19 13:50:00|30653.2|30513.2|30657.8|30517.8|30728.3|30588.3|30652.1|30512.1|572
1626702900000|2021-07-19 13:55:00|30656.4|30516.4|30678.7|30538.7|30719|30579|30655.7|30515.7|572
1626703200000|2021-07-19 14:00:00|30677.7|30537.7|30661.8|30521.8|30784.4|30644.4|30654.2|30514.2|520
1626703500000|2021-07-19 14:05:00|30662.1|30522.1|30669.9|30529.9|30685.5|30545.5|30613.9|30473.9|677
1626703800000|2021-07-19 14:10:00|30669.6|30529.6|30661.8|30521.8|30681.7|30541.7|30629.8|30489.8|608
1626704100000|2021-07-19 14:15:00|30661.6|30521.6|30628.9|30488.9|30711.2|30571.2|30618.6|30478.6|489
1626704400000|2021-07-19 14:20:00|30628.7|30488.7|30684.5|30544.5|30765.5|30625.5|30534.7|30394.7|763
1626704700000|2021-07-19 14:25:00|30681.8|30541.8|30671.8|30531.8|30699.1|30559.1|30642.4|30502.4|420
1626705000000|2021-07-19 14:30:00|30669.3|30529.3|30772.7|30632.7|30799.7|30659.7|30655.6|30515.6|621
1626705300000|2021-07-19 14:35:00|30771.7|30631.7|30821.5|30681.5|30821.5|30681.5|30739.1|30599.1|670
1626705600000|2021-07-19 14:40:00|30829.9|30689.9|30799.2|30659.2|30852.6|30712.6|30763.5|30623.5|423
1626705900000|2021-07-19 14:45:00|30798.8|30658.8|30835.9|30695.9|30854.4|30714.4|30778.2|30638.2|435
1626706200000|2021-07-19 14:50:00|30836.2|30696.2|30797.1|30657.1|30836.2|30696.2|30784.4|30644.4|370
1626706500000|2021-07-19 14:55:00|30797.6|30657.6|30892|30752|30903.2|30763.2|30771.8|30631.8|522
1626706800000|2021-07-19 15:00:00|30891.6|30751.6|30849.8|30709.8|30891.6|30751.6|30801.7|30661.7|662
1626707100000|2021-07-19 15:05:00|30846.9|30706.9|30935.1|30795.1|30971.5|30831.5|30844.4|30704.4|759
1626707400000|2021-07-19 15:10:00|30936.7|30796.7|30978.7|30838.7|31046.9|30906.9|30928.3|30788.3|677
1626707700000|2021-07-19 15:15:00|30979|30839|30988.6|30848.6|30998.4|30858.4|30942.4|30802.4|544
1626708000000|2021-07-19 15:20:00|30988.4|30848.4|30940.1|30800.1|30999|30859|30930.3|30790.3|357
1626708300000|2021-07-19 15:25:00|30939.2|30799.2|30847.5|30707.5|30942.5|30802.5|30826.6|30686.6|453
1626708600000|2021-07-19 15:30:00|30850.4|30710.4|30875.3|30735.3|30894.3|30754.3|30802.8|30662.8|601
1626708900000|2021-07-19 15:35:00|30877.3|30737.3|30846.1|30706.1|30877.3|30737.3|30838.9|30698.9|439
1626709200000|2021-07-19 15:40:00|30843.3|30703.3|30866.4|30726.4|30891.4|30751.4|30841.1|30701.1|336
1626709500000|2021-07-19 15:45:00|30863.3|30723.3|30892.6|30752.6|30910.3|30770.3|30855.1|30715.1|316
1626709800000|2021-07-19 15:50:00|30892.2|30752.2|30830.7|30690.7|30898.1|30758.1|30820.9|30680.9|376
1626710100000|2021-07-19 15:55:00|30826|30686|30756.2|30616.2|30841|30701|30722.8|30582.8|467
1626710400000|2021-07-19 16:00:00|30755|30615|30715.3|30575.3|30792.3|30652.3|30693.4|30553.4|608
1626710700000|2021-07-19 16:05:00|30716.3|30576.3|30746.5|30606.5|30791.6|30651.6|30714|30574|493
1626711000000|2021-07-19 16:10:00|30748.8|30608.8|30742.9|30602.9|30780.2|30640.2|30728.6|30588.6|531
1626711300000|2021-07-19 16:15:00|30741.5|30601.5|30795.5|30655.5|30799.4|30659.4|30733|30593|448
1626711600000|2021-07-19 16:20:00|30792.9|30652.9|30802.5|30662.5|30843.1|30703.1|30788.8|30648.8|512
1626711900000|2021-07-19 16:25:00|30803.6|30663.6|30768.5|30628.5|30816.3|30676.3|30761.8|30621.8|388
1626712200000|2021-07-19 16:30:00|30770.9|30630.9|30695.7|30555.7|30773.9|30633.9|30688|30548|450
1626712500000|2021-07-19 16:35:00|30697.7|30557.7|30718.1|30578.1|30756.5|30616.5|30697.7|30557.7|520
1626712800000|2021-07-19 16:40:00|30717.5|30577.5|30755.4|30615.4|30768.5|30628.5|30717.5|30577.5|458
1626713100000|2021-07-19 16:45:00|30753.4|30613.4|30809.3|30669.3|30820.3|30680.3|30713.4|30573.4|456
1626713400000|2021-07-19 16:50:00|30809.4|30669.4|30778|30638|30811.8|30671.8|30774.2|30634.2|446
1626713700000|2021-07-19 16:55:00|30777.9|30637.9|30774.5|30634.5|30801.2|30661.2|30766.3|30626.3|442
1626714000000|2021-07-19 17:00:00|30774.4|30634.4|30786.7|30646.7|30794|30654|30751.6|30611.6|455
1626714300000|2021-07-19 17:05:00|30786.8|30646.8|30783.3|30643.3|30786.8|30646.8|30740.8|30600.8|602
1626714600000|2021-07-19 17:10:00|30783.2|30643.2|30788.9|30648.9|30813|30673|30773.9|30633.9|441
1626714900000|2021-07-19 17:15:00|30787.4|30647.4|30794.4|30654.4|30806.4|30666.4|30758.5|30618.5|575
1626715200000|2021-07-19 17:20:00|30794.6|30654.6|30821|30681|30838|30698|30793.4|30653.4|517
1626715500000|2021-07-19 17:25:00|30820.9|30680.9|30851.3|30711.3|30871.5|30731.5|30797.2|30657.2|683
1626715800000|2021-07-19 17:30:00|30850.7|30710.7|30835.9|30695.9|30855.6|30715.6|30818.3|30678.3|508
1626716100000|2021-07-19 17:35:00|30835.8|30695.8|30884.9|30744.9|30923.8|30783.8|30832.3|30692.3|680
1626716400000|2021-07-19 17:40:00|30884.6|30744.6|30863.9|30723.9|30885.3|30745.3|30841.2|30701.2|437
1626716700000|2021-07-19 17:45:00|30863.1|30723.1|30827.7|30687.7|30864.3|30724.3|30824.1|30684.1|410
1626717000000|2021-07-19 17:50:00|30828|30688|30806.3|30666.3|30828|30688|30790.8|30650.8|330
1626717300000|2021-07-19 17:55:00|30806|30666|30801.2|30661.2|30826.1|30686.1|30786|30646|439
1626717600000|2021-07-19 18:00:00|30802.3|30662.3|30822.6|30682.6|30856.6|30716.6|30802.3|30662.3|416
1626717900000|2021-07-19 18:05:00|30823|30683|30852.4|30712.4|30852.4|30712.4|30820.7|30680.7|337
1626718200000|2021-07-19 18:10:00|30852.2|30712.2|30843.2|30703.2|30869.9|30729.9|30833.2|30693.2|238
1626718500000|2021-07-19 18:15:00|30843.1|30703.1|30768.8|30628.8|30845.1|30705.1|30758.6|30618.6|444
1626718800000|2021-07-19 18:20:00|30772.4|30632.4|30794.4|30654.4|30798.7|30658.7|30765.6|30625.6|357
1626719100000|2021-07-19 18:25:00|30792.3|30652.3|30789.3|30649.3|30794.9|30654.9|30758.9|30618.9|505
1626719400000|2021-07-19 18:30:00|30789.2|30649.2|30810.4|30670.4|30810.4|30670.4|30742.9|30602.9|532
1626719700000|2021-07-19 18:35:00|30810|30670|30820.4|30680.4|30847.6|30707.6|30806.1|30666.1|383
1626720000000|2021-07-19 18:40:00|30820.3|30680.3|30789|30649|30851|30711|30788.4|30648.4|415
1626720300000|2021-07-19 18:45:00|30788.3|30648.3|30749|30609|30801.2|30661.2|30748.1|30608.1|417
1626720600000|2021-07-19 18:50:00|30748.9|30608.9|30699.9|30559.9|30754.2|30614.2|30696.8|30556.8|626
1626720900000|2021-07-19 18:55:00|30698.2|30558.2|30721.1|30581.1|30722.4|30582.4|30660.9|30520.9|527
1626721200000|2021-07-19 19:00:00|30721|30581|30678.8|30538.8|30744.6|30604.6|30673.2|30533.2|658
1626721500000|2021-07-19 19:05:00|30678.6|30538.6|30702.5|30562.5|30702.5|30562.5|30667.7|30527.7|568
1626721800000|2021-07-19 19:10:00|30702.7|30562.7|30720.4|30580.4|30721.8|30581.8|30690.9|30550.9|421
1626722100000|2021-07-19 19:15:00|30721.2|30581.2|30644.1|30504.1|30724.3|30584.3|30625.4|30485.4|435
1626722400000|2021-07-19 19:20:00|30644|30504|30709.3|30569.3|30716.4|30576.4|30634.2|30494.2|634
1626722700000|2021-07-19 19:25:00|30709.7|30569.7|30757.6|30617.6|30780.8|30640.8|30697.5|30557.5|490
1626723000000|2021-07-19 19:30:00|30757.5|30617.5|30782.8|30642.8|30787.9|30647.9|30747.4|30607.4|445
1626723300000|2021-07-19 19:35:00|30782.1|30642.1|30777|30637|30785.9|30645.9|30754.1|30614.1|335
1626723600000|2021-07-19 19:40:00|30776.3|30636.3|30762|30622|30792.9|30652.9|30761.3|30621.3|290
1626723900000|2021-07-19 19:45:00|30760.9|30620.9|30765.9|30625.9|30787|30647|30760.9|30620.9|454
1626724200000|2021-07-19 19:50:00|30765.5|30625.5|30772.2|30632.2|30778.1|30638.1|30732.6|30592.6|578
1626724500000|2021-07-19 19:55:00|30771.6|30631.6|30809.7|30669.7|30840.7|30700.7|30765.6|30625.6|550
1626724800000|2021-07-19 20:00:00|30809.3|30669.3|30804.1|30664.1|30847.3|30707.3|30795.8|30655.8|427
1626725100000|2021-07-19 20:05:00|30803.8|30663.8|30796.7|30656.7|30811.7|30671.7|30768.5|30628.5|535
1626725400000|2021-07-19 20:10:00|30796.9|30656.9|30803.3|30663.3|30818.8|30678.8|30796.7|30656.7|495
1626725700000|2021-07-19 20:15:00|30803.6|30663.6|30796.6|30656.6|30841.6|30701.6|30791.2|30651.2|495
1626726000000|2021-07-19 20:20:00|30796.8|30656.8|30796.4|30656.4|30803.4|30663.4|30788.2|30648.2|171
1626726300000|2021-07-19 20:25:00|30796.2|30656.2|30787.6|30647.6|30798.9|30658.9|30773|30633|165
1626726600000|2021-07-19 20:30:00|30786|30646|30792.8|30652.8|30812.9|30672.9|30779.4|30639.4|257
1626726900000|2021-07-19 20:35:00|30793.4|30653.4|30819.9|30679.9|30820.8|30680.8|30790.5|30650.5|301
1626727200000|2021-07-19 20:40:00|30820.2|30680.2|30862.3|30722.3|30866.5|30726.5|30819.8|30679.8|361
1626727500000|2021-07-19 20:45:00|30862.6|30722.6|30887.4|30747.4|30905.2|30765.2|30860.8|30720.8|330
1626727800000|2021-07-19 20:50:00|30883.3|30743.3|30835.5|30695.5|30885.2|30745.2|30835|30695|188
1626728100000|2021-07-19 20:55:00|30845.1|30705.1|30851.8|30711.8|30857.8|30717.8|30831.7|30691.7|153
1626728400000|2021-07-19 21:00:00|30850.1|30710.1|30877.7|30737.7|30878|30738|30848.4|30708.4|498
1626728700000|2021-07-19 21:05:00|30876.7|30736.7|30870.9|30730.9|30876.7|30736.7|30858.6|30718.6|220
1626729000000|2021-07-19 21:10:00|30871.2|30731.2|30881.3|30741.3|30881.4|30741.4|30850.7|30710.7|178
1626729300000|2021-07-19 21:15:00|30881.1|30741.1|30933.1|30793.1|30950.1|30810.1|30880.1|30740.1|427
1626729600000|2021-07-19 21:20:00|30933.5|30793.5|30918.9|30778.9|30946.9|30806.9|30903.2|30763.2|361
1626729900000|2021-07-19 21:25:00|30919|30779|30890.6|30750.6|30920.5|30780.5|30885.4|30745.4|257
1626730200000|2021-07-19 21:30:00|30890.7|30750.7|30875.3|30735.3|30894.7|30754.7|30868.7|30728.7|145
1626730500000|2021-07-19 21:35:00|30875|30735|30860.3|30720.3|30876|30736|30860.3|30720.3|123
1626730800000|2021-07-19 21:40:00|30860.1|30720.1|30863.1|30723.1|30879.9|30739.9|30858.5|30718.5|174
1626731100000|2021-07-19 21:45:00|30862.8|30722.8|30827|30687|30863.7|30723.7|30819.8|30679.8|196
1626731400000|2021-07-19 21:50:00|30825.5|30685.5|30815.1|30675.1|30838.9|30698.9|30803.7|30663.7|126
1626731700000|2021-07-19 21:55:00|30819|30679|30799.6|30659.6|30831.9|30691.9|30797|30657|166
1626732000000|2021-07-19 22:00:00|30802.7|30662.7|30852.5|30712.5|30879.2|30739.2|30802.7|30662.7|245
1626732300000|2021-07-19 22:05:00|30863.5|30723.5|30884.4|30744.4|30885.2|30745.2|30846.4|30706.4|309
1626732600000|2021-07-19 22:10:00|30884|30744|30904.6|30764.6|30929.4|30789.4|30883.4|30743.4|445
1626732900000|2021-07-19 22:15:00|30905.3|30765.3|30895.1|30755.1|30914.1|30774.1|30870|30730|353
1626733200000|2021-07-19 22:20:00|30889.5|30749.5|30880.8|30740.8|30889.5|30749.5|30861.5|30721.5|144
1626733500000|2021-07-19 22:25:00|30883.8|30743.8|30938.6|30798.6|30939.6|30799.6|30882.4|30742.4|393
1626733800000|2021-07-19 22:30:00|30938.7|30798.7|30941.3|30801.3|30942.6|30802.6|30904.7|30764.7|385
1626734100000|2021-07-19 22:35:00|30940.9|30800.9|30988|30848|30989.8|30849.8|30937.6|30797.6|529
1626734400000|2021-07-19 22:40:00|30988.5|30848.5|30995.3|30855.3|31008.4|30868.4|30975|30835|487
1626734700000|2021-07-19 22:45:00|30997.5|30857.5|30955.4|30815.4|31007.5|30867.5|30954.5|30814.5|355
1626735000000|2021-07-19 22:50:00|30955.1|30815.1|30951.2|30811.2|30977.9|30837.9|30942.9|30802.9|462
1626735300000|2021-07-19 22:55:00|30950.9|30810.9|30929.4|30789.4|30951.3|30811.3|30924.6|30784.6|376
1626735600000|2021-07-19 23:00:00|30929.9|30789.9|30959.4|30819.4|30963.3|30823.3|30929.4|30789.4|408
1626735900000|2021-07-19 23:05:00|30960.1|30820.1|30966.2|30826.2|30978.9|30838.9|30960.1|30820.1|528
1626736200000|2021-07-19 23:10:00|30966|30826|30921.3|30781.3|30968|30828|30908.6|30768.6|609
1626736500000|2021-07-19 23:15:00|30921.6|30781.6|30918.3|30778.3|30931.8|30791.8|30910.3|30770.3|498
1626736800000|2021-07-19 23:20:00|30917.8|30777.8|30926.5|30786.5|30927.1|30787.1|30894.9|30754.9|471
1626737100000|2021-07-19 23:25:00|30926.6|30786.6|30958|30818|30969|30829|30924.6|30784.6|310
1626737400000|2021-07-19 23:30:00|30957.8|30817.8|30994.4|30854.4|30994.7|30854.7|30957.8|30817.8|265
1626737700000|2021-07-19 23:35:00|30994.5|30854.5|30999.2|30859.2|31000|30860|30988.8|30848.8|333
1626738000000|2021-07-19 23:40:00|30999.5|30859.5|31029.1|30889.1|31054.7|30914.7|30999.5|30859.5|370
1626738300000|2021-07-19 23:45:00|31029.2|30889.2|30946.4|30806.4|31029.7|30889.7|30944.9|30804.9|513
1626738600000|2021-07-19 23:50:00|30945.7|30805.7|30913.5|30773.5|30958|30818|30912.2|30772.2|466
1626738900000|2021-07-19 23:55:00|30913.7|30773.7|30909.2|30769.2|30919.9|30779.9|30872.8|30732.8|417
1626739200000|2021-07-20 00:00:00|30910.8|30770.8|30850.4|30710.4|30956.6|30816.6|30842|30702|629
1626739500000|2021-07-20 00:05:00|30850.7|30710.7|30896.8|30756.8|30945.4|30805.4|30849.4|30709.4|632
1626739800000|2021-07-20 00:10:00|30896.6|30756.6|30974.2|30834.2|30982.4|30842.4|30895.7|30755.7|564
1626740100000|2021-07-20 00:15:00|30973.6|30833.6|30980.3|30840.3|31126.1|30986.1|30966.8|30826.8|741
1626740400000|2021-07-20 00:20:00|30982.2|30842.2|30924.4|30784.4|30982.2|30842.2|30898.5|30758.5|607
1626740700000|2021-07-20 00:25:00|30925.5|30785.5|30982.2|30842.2|31026.4|30886.4|30923.6|30783.6|536
1626741000000|2021-07-20 00:30:00|30983|30843|30991.4|30851.4|31031.7|30891.7|30958.5|30818.5|650
1626741300000|2021-07-20 00:35:00|30991|30851|31016.3|30876.3|31030.5|30890.5|30973.5|30833.5|566
1626741600000|2021-07-20 00:40:00|31016.1|30876.1|30974.6|30834.6|31028.3|30888.3|30970.2|30830.2|428
1626741900000|2021-07-20 00:45:00|30974.3|30834.3|30952.4|30812.4|30978.6|30838.6|30940.7|30800.7|400
1626742200000|2021-07-20 00:50:00|30951.3|30811.3|30898.9|30758.9|30957.8|30817.8|30898.9|30758.9|344
1626742500000|2021-07-20 00:55:00|30899.1|30759.1|30889.9|30749.9|30922.6|30782.6|30884.4|30744.4|327
1626742800000|2021-07-20 01:00:00|30890.3|30750.3|30853.8|30713.8|30912.8|30772.8|30844.3|30704.3|481
1626743100000|2021-07-20 01:05:00|30852.5|30712.5|30790.1|30650.1|30852.5|30712.5|30774.3|30634.3|483
1626743400000|2021-07-20 01:10:00|30790.2|30650.2|30658.7|30518.7|30795.2|30655.2|30639.5|30499.5|653
1626743700000|2021-07-20 01:15:00|30658.8|30518.8|30720.6|30580.6|30723.4|30583.4|30648.6|30508.6|669
1626744000000|2021-07-20 01:20:00|30720|30580|30713.9|30573.9|30750|30610|30700.8|30560.8|531
1626744300000|2021-07-20 01:25:00|30712.6|30572.6|30701.5|30561.5|30718.9|30578.9|30644.3|30504.3|637
1626744600000|2021-07-20 01:30:00|30701.2|30561.2|30723.2|30583.2|30727.3|30587.3|30666.2|30526.2|476
1626744900000|2021-07-20 01:35:00|30723|30583|30732.8|30592.8|30739.9|30599.9|30718.1|30578.1|316
1626745200000|2021-07-20 01:40:00|30730|30590|30728.6|30588.6|30765|30625|30728.4|30588.4|365
1626745500000|2021-07-20 01:45:00|30731.1|30591.1|30677.4|30537.4|30745.7|30605.7|30670.2|30530.2|320
1626745800000|2021-07-20 01:50:00|30677.5|30537.5|30724|30584|30724|30584|30659.6|30519.6|508
1626746100000|2021-07-20 01:55:00|30723.2|30583.2|30697.3|30557.3|30737.4|30597.4|30693.1|30553.1|407
1626746400000|2021-07-20 02:00:00|30697.4|30557.4|30716.6|30576.6|30754.6|30614.6|30677.1|30537.1|580
1626746700000|2021-07-20 02:05:00|30716.9|30576.9|30700.1|30560.1|30723.7|30583.7|30662.1|30522.1|486
1626747000000|2021-07-20 02:10:00|30700.2|30560.2|30651.4|30511.4|30712.4|30572.4|30651.4|30511.4|398
1626747300000|2021-07-20 02:15:00|30649.9|30509.9|30563.4|30423.4|30693.9|30553.9|30542.5|30402.5|519
1626747600000|2021-07-20 02:20:00|30563.8|30423.8|30390.1|30250.1|30611.2|30471.2|30370.1|30230.1|914
1626747900000|2021-07-20 02:25:00|30395.6|30255.6|30393.1|30253.1|30452.8|30312.8|30378.2|30238.2|814
1626748200000|2021-07-20 02:30:00|30392|30252|30377.8|30237.8|30417.3|30277.3|30307.7|30167.7|824
1626748500000|2021-07-20 02:35:00|30378.8|30238.8|30372.4|30232.4|30423.1|30283.1|30369|30229|675
1626748800000|2021-07-20 02:40:00|30372.1|30232.1|30334.5|30194.5|30393.7|30253.7|30332.6|30192.6|737
1626749100000|2021-07-20 02:45:00|30334.4|30194.4|30397.2|30257.2|30405|30265|30298.1|30158.1|724
1626749400000|2021-07-20 02:50:00|30400|30260|30314.2|30174.2|30400|30260|30301.3|30161.3|725
1626749700000|2021-07-20 02:55:00|30317.1|30177.1|30254.9|30114.9|30322.5|30182.5|30224.3|30084.3|889
1626750000000|2021-07-20 03:00:00|30252.8|30112.8|30247.3|30107.3|30319.4|30179.4|30238.3|30098.3|756
1626750300000|2021-07-20 03:05:00|30247.8|30107.8|30282.8|30142.8|30285.9|30145.9|30178.7|30038.7|831
1626750600000|2021-07-20 03:10:00|30280.9|30140.9|30230.2|30090.2|30316.3|30176.3|30220.7|30080.7|802
1626750900000|2021-07-20 03:15:00|30230.1|30090.1|29760.5|29620.5|30251|30111|29726.5|29586.5|952
1626751200000|2021-07-20 03:20:00|29760.7|29620.7|29785.8|29645.8|29833.4|29693.4|29673.5|29533.5|1027
1626751500000|2021-07-20 03:25:00|29785.6|29645.6|29728.9|29588.9|29831.8|29691.8|29685.7|29545.7|1050
1626751800000|2021-07-20 03:30:00|29727.7|29587.7|29617.7|29477.7|29727.7|29587.7|29595.7|29455.7|1001
1626752100000|2021-07-20 03:35:00|29617.8|29477.8|29753.6|29613.6|29763.2|29623.2|29614.9|29474.9|1007
1626752400000|2021-07-20 03:40:00|29756|29616|29678.6|29538.6|29756|29616|29668.1|29528.1|775
1626752700000|2021-07-20 03:45:00|29676.4|29536.4|29702.5|29562.5|29751.8|29611.8|29676.4|29536.4|947
1626753000000|2021-07-20 03:50:00|29702.6|29562.6|29680.5|29540.5|29702.7|29562.7|29668.6|29528.6|821
1626753300000|2021-07-20 03:55:00|29681.7|29541.7|29677.3|29537.3|29729.9|29589.9|29672.5|29532.5|868
1626753600000|2021-07-20 04:00:00|29677.6|29537.6|29728.8|29588.8|29746.8|29606.8|29666.9|29526.9|858
1626753900000|2021-07-20 04:05:00|29725.6|29585.6|29672.8|29532.8|29727.1|29587.1|29641.8|29501.8|790
1626754200000|2021-07-20 04:10:00|29673.1|29533.1|29649.6|29509.6|29708.6|29568.6|29641.3|29501.3|763
1626754500000|2021-07-20 04:15:00|29649.7|29509.7|29667.9|29527.9|29670.1|29530.1|29637.1|29497.1|674
1626754800000|2021-07-20 04:20:00|29667|29527|29658.7|29518.7|29711.7|29571.7|29645.2|29505.2|825
1626755100000|2021-07-20 04:25:00|29659.6|29519.6|29623.1|29483.1|29667.8|29527.8|29620|29480|581
1626755400000|2021-07-20 04:30:00|29623|29483|29697.2|29557.2|29726.1|29586.1|29585.8|29445.8|766
1626755700000|2021-07-20 04:35:00|29697.3|29557.3|29855.2|29715.2|29855.2|29715.2|29679|29539|784
1626756000000|2021-07-20 04:40:00|29857|29717|29843.9|29703.9|29993.3|29853.3|29827.8|29687.8|873
1626756300000|2021-07-20 04:45:00|29841.3|29701.3|29778.4|29638.4|29886.9|29746.9|29766.2|29626.2|686
1626756600000|2021-07-20 04:50:00|29778|29638|29771.6|29631.6|29791.8|29651.8|29735.8|29595.8|833
1626756900000|2021-07-20 04:55:00|29771.5|29631.5|29730.8|29590.8|29771.5|29631.5|29710.1|29570.1|691
1626757200000|2021-07-20 05:00:00|29731.1|29591.1|29785.6|29645.6|29821.8|29681.8|29718.8|29578.8|728
1626757500000|2021-07-20 05:05:00|29784.9|29644.9|29827|29687|29828.4|29688.4|29771.1|29631.1|641
1626757800000|2021-07-20 05:10:00|29827.3|29687.3|29776.9|29636.9|29865.7|29725.7|29768.1|29628.1|739
1626758100000|2021-07-20 05:15:00|29777.3|29637.3|29808.9|29668.9|29828.1|29688.1|29777.3|29637.3|540
1626758400000|2021-07-20 05:20:00|29810|29670|29805.5|29665.5|29818|29678|29768.7|29628.7|684
1626758700000|2021-07-20 05:25:00|29806.7|29666.7|29783.7|29643.7|29808.1|29668.1|29764.2|29624.2|527
1626759000000|2021-07-20 05:30:00|29781.5|29641.5|29705.4|29565.4|29784.2|29644.2|29696.6|29556.6|481
1626759300000|2021-07-20 05:35:00|29704.6|29564.6|29732.3|29592.3|29758.1|29618.1|29704.6|29564.6|569
1626759600000|2021-07-20 05:40:00|29728.9|29588.9|29761.8|29621.8|29770|29630|29714.9|29574.9|580
1626759900000|2021-07-20 05:45:00|29761.4|29621.4|29736.2|29596.2|29761.8|29621.8|29723.1|29583.1|505
1626760200000|2021-07-20 05:50:00|29736.1|29596.1|29762.8|29622.8|29782.6|29642.6|29735.5|29595.5|502
1626760500000|2021-07-20 05:55:00|29762.9|29622.9|29802.1|29662.1|29814.3|29674.3|29760.5|29620.5|491
1626760800000|2021-07-20 06:00:00|29802.2|29662.2|29787.5|29647.5|29834|29694|29776.7|29636.7|468
1626761100000|2021-07-20 06:05:00|29788.4|29648.4|29792.6|29652.6|29798.4|29658.4|29773|29633|428
1626761400000|2021-07-20 06:10:00|29789.6|29649.6|29755.8|29615.8|29796|29656|29744.7|29604.7|392
1626761700000|2021-07-20 06:15:00|29755.4|29615.4|29732.9|29592.9|29793.5|29653.5|29712.7|29572.7|670
1626762000000|2021-07-20 06:20:00|29734.8|29594.8|29712.3|29572.3|29740.9|29600.9|29702.4|29562.4|507
1626762300000|2021-07-20 06:25:00|29713.9|29573.9|29743.1|29603.1|29755.7|29615.7|29711.1|29571.1|450
1626762600000|2021-07-20 06:30:00|29743.3|29603.3|29772.1|29632.1|29775.7|29635.7|29732.4|29592.4|462
1626762900000|2021-07-20 06:35:00|29772|29632|29806.3|29666.3|29806.3|29666.3|29771.5|29631.5|463
1626763200000|2021-07-20 06:40:00|29797.3|29657.3|29756.3|29616.3|29800|29660|29747.7|29607.7|421
1626763500000|2021-07-20 06:45:00|29756.6|29616.6|29796.8|29656.8|29810.1|29670.1|29756.6|29616.6|418
1626763800000|2021-07-20 06:50:00|29798|29658|29780.1|29640.1|29813|29673|29774.5|29634.5|365
1626764100000|2021-07-20 06:55:00|29781.2|29641.2|29794.1|29654.1|29797.1|29657.1|29759.6|29619.6|304
1626764400000|2021-07-20 07:00:00|29794.4|29654.4|29822.8|29682.8|29846|29706|29794.4|29654.4|394
1626764700000|2021-07-20 07:05:00|29820.1|29680.1|29876|29736|29911.9|29771.9|29819.9|29679.9|511
1626765000000|2021-07-20 07:10:00|29871.4|29731.4|29913.2|29773.2|29913.4|29773.4|29871.4|29731.4|388
1626765300000|2021-07-20 07:15:00|29915.7|29775.7|29903|29763|29918.1|29778.1|29882.4|29742.4|365
1626765600000|2021-07-20 07:20:00|29895.6|29755.6|29835.7|29695.7|29898.2|29758.2|29833.6|29693.6|548
1626765900000|2021-07-20 07:25:00|29834.7|29694.7|29819.3|29679.3|29868.2|29728.2|29818.9|29678.9|354
1626766200000|2021-07-20 07:30:00|29819.6|29679.6|29822.2|29682.2|29829.7|29689.7|29817.5|29677.5|197
1626766500000|2021-07-20 07:35:00|29822|29682|29833.9|29693.9|29863.3|29723.3|29816.7|29676.7|313
1626766800000|2021-07-20 07:40:00|29833.2|29693.2|29863.6|29723.6|29867.5|29727.5|29820.1|29680.1|405
1626767100000|2021-07-20 07:45:00|29863.7|29723.7|29848.1|29708.1|29884.9|29744.9|29845.4|29705.4|377
1626767400000|2021-07-20 07:50:00|29847.5|29707.5|29882.9|29742.9|29891|29751|29847.5|29707.5|325
1626767700000|2021-07-20 07:55:00|29881.5|29741.5|29899.5|29759.5|29951.6|29811.6|29875.4|29735.4|448
1626768000000|2021-07-20 08:00:00|29905.4|29765.4|29910|29770|29956.9|29816.9|29902.7|29762.7|347
1626768300000|2021-07-20 08:05:00|29912.4|29772.4|29848.7|29708.7|29918.4|29778.4|29846.1|29706.1|456
1626768600000|2021-07-20 08:10:00|29848.1|29708.1|29918.6|29778.6|29927.9|29787.9|29848.1|29708.1|388
1626768900000|2021-07-20 08:15:00|29919.2|29779.2|29924.7|29784.7|29957.1|29817.1|29916.1|29776.1|422
1626769200000|2021-07-20 08:20:00|29923.9|29783.9|29927.1|29787.1|29940.5|29800.5|29921.3|29781.3|389
1626769500000|2021-07-20 08:25:00|29928.2|29788.2|29905.4|29765.4|29943.1|29803.1|29903.5|29763.5|328
1626769800000|2021-07-20 08:30:00|29905.2|29765.2|29831.5|29691.5|29912.6|29772.6|29812.9|29672.9|416
1626770100000|2021-07-20 08:35:00|29831.2|29691.2|29789.3|29649.3|29863.8|29723.8|29785.9|29645.9|403
1626770400000|2021-07-20 08:40:00|29785.9|29645.9|29746.2|29606.2|29798.6|29658.6|29740.8|29600.8|592
1626770700000|2021-07-20 08:45:00|29747.1|29607.1|29789.2|29649.2|29797.8|29657.8|29747.1|29607.1|441
1626771000000|2021-07-20 08:50:00|29791|29651|29714.8|29574.8|29807.6|29667.6|29712.7|29572.7|664
1626771300000|2021-07-20 08:55:00|29714.5|29574.5|29707.4|29567.4|29743.4|29603.4|29705.6|29565.6|549
1626771600000|2021-07-20 09:00:00|29707.3|29567.3|29766.6|29626.6|29769.4|29629.4|29707.3|29567.3|549
1626771900000|2021-07-20 09:05:00|29766.2|29626.2|29753.4|29613.4|29766.2|29626.2|29746.5|29606.5|558
1626772200000|2021-07-20 09:10:00|29753.8|29613.8|29780.4|29640.4|29781.6|29641.6|29738|29598|411
1626772500000|2021-07-20 09:15:00|29781.4|29641.4|29741.3|29601.3|29869.4|29729.4|29738.5|29598.5|731
1626772800000|2021-07-20 09:20:00|29740.4|29600.4|29795.2|29655.2|29806.7|29666.7|29736|29596|569
1626773100000|2021-07-20 09:25:00|29795.5|29655.5|29755.8|29615.8|29795.5|29655.5|29753.3|29613.3|473
1626773400000|2021-07-20 09:30:00|29756.5|29616.5|29764.8|29624.8|29785.6|29645.6|29729.8|29589.8|473
1626773700000|2021-07-20 09:35:00|29764.3|29624.3|29771.3|29631.3|29796.2|29656.2|29757.1|29617.1|367
1626774000000|2021-07-20 09:40:00|29758.1|29618.1|29674.5|29534.5|29772.9|29632.9|29674.5|29534.5|568
1626774300000|2021-07-20 09:45:00|29675.5|29535.5|29689.6|29549.6|29725.3|29585.3|29652.3|29512.3|702
1626774600000|2021-07-20 09:50:00|29689.5|29549.5|29653.5|29513.5|29700.8|29560.8|29644.1|29504.1|589
1626774900000|2021-07-20 09:55:00|29653|29513|29496.1|29356.1|29653.8|29513.8|29424.8|29284.8|823
1626775200000|2021-07-20 10:00:00|29496|29356|29504.7|29364.7|29582.4|29442.4|29398.4|29258.4|976
1626775500000|2021-07-20 10:05:00|29504.6|29364.6|29557.9|29417.9|29571.5|29431.5|29485.4|29345.4|822
1626775800000|2021-07-20 10:10:00|29558.4|29418.4|29514.6|29374.6|29569.8|29429.8|29500.6|29360.6|719
1626776100000|2021-07-20 10:15:00|29515.2|29375.2|29609.2|29469.2|29614|29474|29515.2|29375.2|727
1626776400000|2021-07-20 10:20:00|29609.1|29469.1|29692.9|29552.9|29728.4|29588.4|29608.2|29468.2|714
1626776700000|2021-07-20 10:25:00|29692.8|29552.8|29724.7|29584.7|29756.7|29616.7|29661.3|29521.3|643
1626777000000|2021-07-20 10:30:00|29725|29585|29691.7|29551.7|29725|29585|29677.9|29537.9|653
1626777300000|2021-07-20 10:35:00|29691.8|29551.8|29695.5|29555.5|29700|29560|29668.5|29528.5|676
1626777600000|2021-07-20 10:40:00|29695.6|29555.6|29744.9|29604.9|29773.8|29633.8|29694.3|29554.3|773
1626777900000|2021-07-20 10:45:00|29745.2|29605.2|29683.3|29543.3|29745.7|29605.7|29672.2|29532.2|677
1626778200000|2021-07-20 10:50:00|29683|29543|29721.7|29581.7|29733.2|29593.2|29675.8|29535.8|462
1626778500000|2021-07-20 10:55:00|29721.4|29581.4|29753.1|29613.1|29755.1|29615.1|29721.4|29581.4|494
1626778800000|2021-07-20 11:00:00|29753.2|29613.2|29837.9|29697.9|29853.1|29713.1|29753.2|29613.2|750
1626779100000|2021-07-20 11:05:00|29831.8|29691.8|29732.7|29592.7|29832.2|29692.2|29731.7|29591.7|626
1626779400000|2021-07-20 11:10:00|29730.9|29590.9|29672.1|29532.1|29732.7|29592.7|29665.6|29525.6|714
1626779700000|2021-07-20 11:15:00|29670.7|29530.7|29696.1|29556.1|29711|29571|29670.7|29530.7|672
1626780000000|2021-07-20 11:20:00|29695.9|29555.9|29674.7|29534.7|29699.8|29559.8|29663.2|29523.2|491
1626780300000|2021-07-20 11:25:00|29675.5|29535.5|29651.3|29511.3|29725.4|29585.4|29643.4|29503.4|544
1626780600000|2021-07-20 11:30:00|29650.5|29510.5|29729.8|29589.8|29731.8|29591.8|29650.5|29510.5|524
1626780900000|2021-07-20 11:35:00|29730.1|29590.1|29789|29649|29790.1|29650.1|29729.9|29589.9|559
1626781200000|2021-07-20 11:40:00|29788.3|29648.3|29757|29617|29802.4|29662.4|29750.3|29610.3|638
1626781500000|2021-07-20 11:45:00|29757.3|29617.3|29729|29589|29781.8|29641.8|29715.8|29575.8|591
1626781800000|2021-07-20 11:50:00|29729.1|29589.1|29798.7|29658.7|29808.8|29668.8|29729|29589|595
1626782100000|2021-07-20 11:55:00|29798|29658|29776|29636|29802|29662|29762|29622|630
1626782400000|2021-07-20 12:00:00|29777.1|29637.1|29764.1|29624.1|29820.3|29680.3|29740.2|29600.2|587
1626782700000|2021-07-20 12:05:00|29764|29624|29836.3|29696.3|29839.5|29699.5|29761.9|29621.9|604
1626783000000|2021-07-20 12:10:00|29834.8|29694.8|29798.6|29658.6|29856.7|29716.7|29786.5|29646.5|692
1626783300000|2021-07-20 12:15:00|29798.9|29658.9|29770.4|29630.4|29807|29667|29759.4|29619.4|647
1626783600000|2021-07-20 12:20:00|29770.6|29630.6|29743.9|29603.9|29786.1|29646.1|29739.4|29599.4|437
1626783900000|2021-07-20 12:25:00|29744.1|29604.1|29702|29562|29760.3|29620.3|29702|29562|652
1626784200000|2021-07-20 12:30:00|29699.2|29559.2|29745.3|29605.3|29755.4|29615.4|29689.4|29549.4|546
1626784500000|2021-07-20 12:35:00|29745.6|29605.6|29774.1|29634.1|29777.8|29637.8|29743.5|29603.5|540
1626784800000|2021-07-20 12:40:00|29773.7|29633.7|29806|29666|29816.6|29676.6|29773.7|29633.7|556
1626785100000|2021-07-20 12:45:00|29806.8|29666.8|29784.2|29644.2|29828.8|29688.8|29781.4|29641.4|460
1626785400000|2021-07-20 12:50:00|29783.2|29643.2|29816.9|29676.9|29826|29686|29782.3|29642.3|359
1626785700000|2021-07-20 12:55:00|29816.8|29676.8|29779.8|29639.8|29853|29713|29774.3|29634.3|514
1626786000000|2021-07-20 13:00:00|29781.8|29641.8|29750.2|29610.2|29803.3|29663.3|29748.9|29608.9|394
1626786300000|2021-07-20 13:05:00|29750|29610|29748.1|29608.1|29753.9|29613.9|29716.5|29576.5|545
1626786600000|2021-07-20 13:10:00|29748|29608|29793.7|29653.7|29797.7|29657.7|29748|29608|374
1626786900000|2021-07-20 13:15:00|29796.2|29656.2|29826.2|29686.2|29837.6|29697.6|29787.2|29647.2|449
1626787200000|2021-07-20 13:20:00|29829|29689|29629.3|29489.3|29832.4|29692.4|29621.3|29481.3|696
1626787500000|2021-07-20 13:25:00|29629.1|29489.1|29645.5|29505.5|29695.2|29555.2|29629.1|29489.1|534
1626787800000|2021-07-20 13:30:00|29647.1|29507.1|29602.7|29462.7|29678|29538|29571.5|29431.5|491
1626788100000|2021-07-20 13:35:00|29601|29461|29542|29402|29613.2|29473.2|29537.9|29397.9|465
1626788400000|2021-07-20 13:40:00|29545.7|29405.7|29547.6|29407.6|29566.3|29426.3|29522|29382|485
1626788700000|2021-07-20 13:45:00|29547.3|29407.3|29586.2|29446.2|29620.8|29480.8|29545.3|29405.3|381
1626789000000|2021-07-20 13:50:00|29586.1|29446.1|29621.5|29481.5|29629.9|29489.9|29573.9|29433.9|301
1626789300000|2021-07-20 13:55:00|29623.7|29483.7|29595.3|29455.3|29646.9|29506.9|29589.8|29449.8|346
1626789600000|2021-07-20 14:00:00|29596.5|29456.5|29580.2|29440.2|29601.1|29461.1|29564.5|29424.5|341
1626789900000|2021-07-20 14:05:00|29578.2|29438.2|29771.6|29631.6|29850.9|29710.9|29527.5|29387.5|669
1626790200000|2021-07-20 14:10:00|29771.9|29631.9|29696.2|29556.2|29772.6|29632.6|29644.1|29504.1|715
1626790500000|2021-07-20 14:15:00|29698.7|29558.7|29509.1|29369.1|29698.7|29558.7|29409.2|29269.2|756
1626790800000|2021-07-20 14:20:00|29509.8|29369.8|29774|29634|29774|29634|29509.8|29369.8|820
1626791100000|2021-07-20 14:25:00|29775|29635|29759.1|29619.1|29825.1|29685.1|29723.5|29583.5|897
1626791400000|2021-07-20 14:30:00|29758.9|29618.9|29701.5|29561.5|29810.5|29670.5|29654.7|29514.7|881
1626791700000|2021-07-20 14:35:00|29700.1|29560.1|29717.4|29577.4|29722|29582|29658|29518|794
1626792000000|2021-07-20 14:40:00|29717.5|29577.5|29717.2|29577.2|29773.5|29633.5|29649|29509|906
1626792300000|2021-07-20 14:45:00|29720.9|29580.9|29731.7|29591.7|29742.7|29602.7|29673.7|29533.7|752
1626792600000|2021-07-20 14:50:00|29732.5|29592.5|29785.4|29645.4|29795.8|29655.8|29732.5|29592.5|671
1626792900000|2021-07-20 14:55:00|29784.1|29644.1|29811.9|29671.9|29815.8|29675.8|29757.7|29617.7|618
1626793200000|2021-07-20 15:00:00|29814.7|29674.7|29804.3|29664.3|29844.5|29704.5|29778.1|29638.1|606
1626793500000|2021-07-20 15:05:00|29806.3|29666.3|29815.9|29675.9|29839.1|29699.1|29794.5|29654.5|605
1626793800000|2021-07-20 15:10:00|29816|29676|29842.3|29702.3|29886|29746|29813.9|29673.9|692
1626794100000|2021-07-20 15:15:00|29842.1|29702.1|29802.1|29662.1|29861|29721|29792.9|29652.9|706
1626794400000|2021-07-20 15:20:00|29801.6|29661.6|29842|29702|29849.2|29709.2|29787.9|29647.9|467
1626794700000|2021-07-20 15:25:00|29841.4|29701.4|29990.8|29850.8|29990.8|29850.8|29824.5|29684.5|850
1626795000000|2021-07-20 15:30:00|29992.4|29852.4|30037.3|29897.3|30046.9|29906.9|29916.2|29776.2|944
1626795300000|2021-07-20 15:35:00|30036.6|29896.6|29960.7|29820.7|30041.8|29901.8|29953.1|29813.1|739
1626795600000|2021-07-20 15:40:00|29960.9|29820.9|29924.3|29784.3|29969.6|29829.6|29917.9|29777.9|601
1626795900000|2021-07-20 15:45:00|29926.2|29786.2|29916.6|29776.6|29936.5|29796.5|29894|29754|455
1626796200000|2021-07-20 15:50:00|29918.5|29778.5|29938.1|29798.1|29943.2|29803.2|29883.8|29743.8|730
1626796500000|2021-07-20 15:55:00|29939.1|29799.1|29976.3|29836.3|29985.7|29845.7|29921.8|29781.8|804
1626796800000|2021-07-20 16:00:00|29975.5|29835.5|29925.4|29785.4|30056.4|29916.4|29912.7|29772.7|874
1626797100000|2021-07-20 16:05:00|29924.7|29784.7|29869.1|29729.1|29941.4|29801.4|29867.9|29727.9|522
1626797400000|2021-07-20 16:10:00|29866.2|29726.2|29848|29708|29882.2|29742.2|29829.7|29689.7|760
1626797700000|2021-07-20 16:15:00|29848.8|29708.8|29807.1|29667.1|29874.6|29734.6|29804.7|29664.7|684
1626798000000|2021-07-20 16:20:00|29808.6|29668.6|29845.7|29705.7|29865.5|29725.5|29800.9|29660.9|509
1626798300000|2021-07-20 16:25:00|29846|29706|29884.6|29744.6|29886.4|29746.4|29845.7|29705.7|602
1626798600000|2021-07-20 16:30:00|29884.9|29744.9|29850|29710|29907.8|29767.8|29849|29709|573
1626798900000|2021-07-20 16:35:00|29849.2|29709.2|29860.4|29720.4|29861.9|29721.9|29818|29678|506
1626799200000|2021-07-20 16:40:00|29860.7|29720.7|29867.2|29727.2|29868.4|29728.4|29834.7|29694.7|471
1626799500000|2021-07-20 16:45:00|29867|29727|29823|29683|29881.5|29741.5|29822.2|29682.2|478
1626799800000|2021-07-20 16:50:00|29823.4|29683.4|29834.1|29694.1|29843.1|29703.1|29821.5|29681.5|314
1626800100000|2021-07-20 16:55:00|29834.3|29694.3|29736.2|29596.2|29834.3|29694.3|29734.4|29594.4|612
1626800400000|2021-07-20 17:00:00|29738.6|29598.6|29697.1|29557.1|29767.1|29627.1|29688.4|29548.4|576
1626800700000|2021-07-20 17:05:00|29697.4|29557.4|29726.1|29586.1|29738|29598|29697.4|29557.4|600
1626801000000|2021-07-20 17:10:00|29723.6|29583.6|29709.5|29569.5|29766.7|29626.7|29694.9|29554.9|664
1626801300000|2021-07-20 17:15:00|29710|29570|29728|29588|29739.4|29599.4|29707.8|29567.8|628
1626801600000|2021-07-20 17:20:00|29728.1|29588.1|29758.6|29618.6|29767.6|29627.6|29722.9|29582.9|461
1626801900000|2021-07-20 17:25:00|29758.3|29618.3|29775.5|29635.5|29778.6|29638.6|29753.1|29613.1|334
1626802200000|2021-07-20 17:30:00|29774.7|29634.7|29743.1|29603.1|29778.8|29638.8|29722.7|29582.7|396
1626802500000|2021-07-20 17:35:00|29747.1|29607.1|29750.8|29610.8|29772.8|29632.8|29741.4|29601.4|516
1626802800000|2021-07-20 17:40:00|29752.5|29612.5|29751.2|29611.2|29759.8|29619.8|29739.7|29599.7|535
1626803100000|2021-07-20 17:45:00|29751.1|29611.1|29713|29573|29751.1|29611.1|29700.9|29560.9|589
1626803400000|2021-07-20 17:50:00|29712.9|29572.9|29748.1|29608.1|29751|29611|29710|29570|398
1626803700000|2021-07-20 17:55:00|29748|29608|29730.8|29590.8|29761.2|29621.2|29710.6|29570.6|684
1626804000000|2021-07-20 18:00:00|29732.1|29592.1|29746.2|29606.2|29755.9|29615.9|29732.1|29592.1|579
1626804300000|2021-07-20 18:05:00|29746.3|29606.3|29779.7|29639.7|29783.6|29643.6|29710.7|29570.7|595
1626804600000|2021-07-20 18:10:00|29781.6|29641.6|29812.1|29672.1|29859.2|29719.2|29781.6|29641.6|696
1626804900000|2021-07-20 18:15:00|29811.2|29671.2|29835.3|29695.3|29882.8|29742.8|29810.3|29670.3|396
1626805200000|2021-07-20 18:20:00|29837.2|29697.2|29826.1|29686.1|29840.2|29700.2|29799.5|29659.5|355
1626805500000|2021-07-20 18:25:00|29825.8|29685.8|29833.3|29693.3|29867.7|29727.7|29822.6|29682.6|614
1626805800000|2021-07-20 18:30:00|29833.7|29693.7|29867.2|29727.2|29867.2|29727.2|29831|29691|560
1626806100000|2021-07-20 18:35:00|29867.6|29727.6|29835.6|29695.6|29873|29733|29821.4|29681.4|575
1626806400000|2021-07-20 18:40:00|29835.7|29695.7|29858.4|29718.4|29866.9|29726.9|29835.6|29695.6|556
1626806700000|2021-07-20 18:45:00|29859.3|29719.3|29877.4|29737.4|29881.4|29741.4|29843.5|29703.5|446
1626807000000|2021-07-20 18:50:00|29876.8|29736.8|29887.7|29747.7|29909.6|29769.6|29868.7|29728.7|408
1626807300000|2021-07-20 18:55:00|29887.1|29747.1|29854.6|29714.6|29889.9|29749.9|29848|29708|307
1626807600000|2021-07-20 19:00:00|29854.3|29714.3|29811.3|29671.3|29863.4|29723.4|29808.6|29668.6|468
1626807900000|2021-07-20 19:05:00|29811.2|29671.2|29837.4|29697.4|29844.6|29704.6|29809.5|29669.5|334
1626808200000|2021-07-20 19:10:00|29839|29699|29873.4|29733.4|29878|29738|29837.8|29697.8|362
1626808500000|2021-07-20 19:15:00|29877.9|29737.9|29883.9|29743.9|29908.4|29768.4|29872.4|29732.4|463
1626808800000|2021-07-20 19:20:00|29881.9|29741.9|29909.4|29769.4|29935.8|29795.8|29852.8|29712.8|456
1626809100000|2021-07-20 19:25:00|29912.3|29772.3|29949.3|29809.3|29949.3|29809.3|29890.2|29750.2|450
1626809400000|2021-07-20 19:30:00|29948.7|29808.7|29904.5|29764.5|29965|29825|29902.3|29762.3|555
1626809700000|2021-07-20 19:35:00|29904.7|29764.7|29909.9|29769.9|29919.4|29779.4|29890.5|29750.5|385
1626810000000|2021-07-20 19:40:00|29910|29770|29895.9|29755.9|29911|29771|29889.4|29749.4|323
1626810300000|2021-07-20 19:45:00|29896.8|29756.8|29922.4|29782.4|29922.4|29782.4|29894.9|29754.9|239
1626810600000|2021-07-20 19:50:00|29921.8|29781.8|29904.1|29764.1|29935.6|29795.6|29903.4|29763.4|316
1626810900000|2021-07-20 19:55:00|29906|29766|29857.2|29717.2|29906|29766|29841|29701|469
1626811200000|2021-07-20 20:00:00|29856.5|29716.5|29937.7|29797.7|29937.9|29797.9|29855.5|29715.5|452
1626811500000|2021-07-20 20:05:00|29937.8|29797.8|29976|29836|29977.6|29837.6|29928.3|29788.3|381
1626811800000|2021-07-20 20:10:00|29973.1|29833.1|29988.3|29848.3|30020.5|29880.5|29972.5|29832.5|326
1626812100000|2021-07-20 20:15:00|29988.8|29848.8|30007|29867|30039.2|29899.2|29985.5|29845.5|434
1626812400000|2021-07-20 20:20:00|30007.1|29867.1|30055.4|29915.4|30055.6|29915.6|29991.7|29851.7|371
1626812700000|2021-07-20 20:25:00|30055.6|29915.6|30013.7|29873.7|30062.8|29922.8|30012.2|29872.2|496
1626813000000|2021-07-20 20:30:00|30011.7|29871.7|30020.4|29880.4|30022.6|29882.6|29987.2|29847.2|423
1626813300000|2021-07-20 20:35:00|30019.1|29879.1|29986.4|29846.4|30019.7|29879.7|29985.6|29845.6|446
1626813600000|2021-07-20 20:40:00|29986.5|29846.5|29984.6|29844.6|29993.7|29853.7|29974|29834|456
1626813900000|2021-07-20 20:45:00|29983.9|29843.9|29965.5|29825.5|29990.1|29850.1|29953.8|29813.8|353
1626814200000|2021-07-20 20:50:00|29964.9|29824.9|29938.5|29798.5|29966.8|29826.8|29931|29791|361
1626814500000|2021-07-20 20:55:00|29938.8|29798.8|29931.1|29791.1|29958.6|29818.6|29926.8|29786.8|437
1626814800000|2021-07-20 21:00:00|29931.2|29791.2|29948.4|29808.4|29948.8|29808.8|29919.6|29779.6|534
1626815100000|2021-07-20 21:05:00|29950.3|29810.3|29920.4|29780.4|29958.1|29818.1|29919.1|29779.1|495
1626815400000|2021-07-20 21:10:00|29920.6|29780.6|29822|29682|29922.3|29782.3|29771|29631|696
1626815700000|2021-07-20 21:15:00|29822.9|29682.9|29784.8|29644.8|29849.8|29709.8|29784|29644|663
1626816000000|2021-07-20 21:20:00|29785.3|29645.3|29799.9|29659.9|29814.6|29674.6|29765.3|29625.3|822
1626816300000|2021-07-20 21:25:00|29799.8|29659.8|29724.5|29584.5|29805.6|29665.6|29710.6|29570.6|564
1626816600000|2021-07-20 21:30:00|29724.2|29584.2|29690.9|29550.9|29745.6|29605.6|29670.1|29530.1|805
1626816900000|2021-07-20 21:35:00|29691.9|29551.9|29753.9|29613.9|29759.3|29619.3|29691.9|29551.9|615
1626817200000|2021-07-20 21:40:00|29754.2|29614.2|29749.7|29609.7|29778|29638|29749.6|29609.6|644
1626817500000|2021-07-20 21:45:00|29750.1|29610.1|29780.6|29640.6|29795.8|29655.8|29745.6|29605.6|835
1626817800000|2021-07-20 21:50:00|29781|29641|29825.2|29685.2|29835|29695|29781|29641|778
1626818100000|2021-07-20 21:55:00|29823.3|29683.3|29771.9|29631.9|29825.1|29685.1|29758.9|29618.9|689
1626818400000|2021-07-20 22:00:00|29771.8|29631.8|29796|29656|29834.5|29694.5|29751.1|29611.1|565
1626818700000|2021-07-20 22:05:00|29790.7|29650.7|29750.1|29610.1|29799.6|29659.6|29726.3|29586.3|788
1626819000000|2021-07-20 22:10:00|29749.9|29609.9|29721.9|29581.9|29757.4|29617.4|29714.4|29574.4|755
1626819300000|2021-07-20 22:15:00|29719.3|29579.3|29745.3|29605.3|29762.1|29622.1|29715.9|29575.9|593
1626819600000|2021-07-20 22:20:00|29741.1|29601.1|29737|29597|29752.5|29612.5|29720.9|29580.9|468
1626819900000|2021-07-20 22:25:00|29736.5|29596.5|29740.1|29600.1|29752.2|29612.2|29727.5|29587.5|443
1626820200000|2021-07-20 22:30:00|29740.9|29600.9|29702.3|29562.3|29752.6|29612.6|29700.2|29560.2|572
1626820500000|2021-07-20 22:35:00|29702.6|29562.6|29667.2|29527.2|29709.3|29569.3|29642.8|29502.8|698
1626820800000|2021-07-20 22:40:00|29666.7|29526.7|29656.2|29516.2|29674.3|29534.3|29650.7|29510.7|405
1626821100000|2021-07-20 22:45:00|29657.3|29517.3|29598.6|29458.6|29663.2|29523.2|29598.4|29458.4|665
1626821400000|2021-07-20 22:50:00|29598.7|29458.7|29582.9|29442.9|29625.3|29485.3|29570.9|29430.9|623
1626821700000|2021-07-20 22:55:00|29583|29443|29635.3|29495.3|29635.8|29495.8|29575.6|29435.6|470
1626822000000|2021-07-20 23:00:00|29635.2|29495.2|29671|29531|29671.9|29531.9|29632.7|29492.7|443
1626822300000|2021-07-20 23:05:00|29670.9|29530.9|29666.6|29526.6|29695.3|29555.3|29654.2|29514.2|556
1626822600000|2021-07-20 23:10:00|29658.8|29518.8|29701.5|29561.5|29703.6|29563.6|29645.1|29505.1|491
1626822900000|2021-07-20 23:15:00|29701.7|29561.7|29753.8|29613.8|29782.9|29642.9|29693.3|29553.3|592
1626823200000|2021-07-20 23:20:00|29755.5|29615.5|29778.1|29638.1|29790.8|29650.8|29754|29614|478
1626823500000|2021-07-20 23:25:00|29777.8|29637.8|29754.1|29614.1|29777.8|29637.8|29740.8|29600.8|384
1626823800000|2021-07-20 23:30:00|29758.4|29618.4|29850.3|29710.3|29882.3|29742.3|29756.8|29616.8|504
1626824100000|2021-07-20 23:35:00|29848.3|29708.3|29864.5|29724.5|29898.2|29758.2|29844.8|29704.8|499
1626824400000|2021-07-20 23:40:00|29862.6|29722.6|29904.8|29764.8|29913.1|29773.1|29861.2|29721.2|371
1626824700000|2021-07-20 23:45:00|29901|29761|29871.5|29731.5|29955.5|29815.5|29871.5|29731.5|497
1626825000000|2021-07-20 23:50:00|29872|29732|29841.3|29701.3|29873.3|29733.3|29828.4|29688.4|541
1626825300000|2021-07-20 23:55:00|29841.2|29701.2|29864.9|29724.9|29877.3|29737.3|29841.2|29701.2|353
1626825600000|2021-07-21 00:00:00|29865|29725|29795.1|29655.1|29915.6|29775.6|29788.5|29648.5|681
1626825900000|2021-07-21 00:05:00|29794.3|29654.3|29873|29733|29913.3|29773.3|29788.2|29648.2|713
1626826200000|2021-07-21 00:10:00|29872.7|29732.7|29903.8|29763.8|29945.5|29805.5|29871.8|29731.8|530
1626826500000|2021-07-21 00:15:00|29903.7|29763.7|29850.5|29710.5|29930.6|29790.6|29842.8|29702.8|623
1626826800000|2021-07-21 00:20:00|29850.7|29710.7|29766.6|29626.6|29865.2|29725.2|29757.1|29617.1|597
1626827100000|2021-07-21 00:25:00|29768.1|29628.1|29778.3|29638.3|29791.8|29651.8|29749.1|29609.1|637
1626827400000|2021-07-21 00:30:00|29778.5|29638.5|29683.7|29543.7|29778.6|29638.6|29676.5|29536.5|506
1626827700000|2021-07-21 00:35:00|29683.4|29543.4|29715.2|29575.2|29717.7|29577.7|29659.9|29519.9|592
1626828000000|2021-07-21 00:40:00|29715.4|29575.4|29693.3|29553.3|29727.9|29587.9|29673.7|29533.7|553
1626828300000|2021-07-21 00:45:00|29693.2|29553.2|29668.2|29528.2|29693.2|29553.2|29652.6|29512.6|464
1626828600000|2021-07-21 00:50:00|29670.3|29530.3|29651.7|29511.7|29670.3|29530.3|29629.4|29489.4|386
1626828900000|2021-07-21 00:55:00|29651.8|29511.8|29669.5|29529.5|29697.5|29557.5|29649.2|29509.2|431
1626829200000|2021-07-21 01:00:00|29669|29529|29713.8|29573.8|29725|29585|29668.8|29528.8|463
1626829500000|2021-07-21 01:05:00|29715.4|29575.4|29733.4|29593.4|29786.5|29646.5|29715.4|29575.4|509
1626829800000|2021-07-21 01:10:00|29733.2|29593.2|29666.2|29526.2|29742.2|29602.2|29657.9|29517.9|503
1626830100000|2021-07-21 01:15:00|29670.1|29530.1|29641|29501|29673.1|29533.1|29571.9|29431.9|607
1626830400000|2021-07-21 01:20:00|29641.7|29501.7|29695|29555|29698.3|29558.3|29631.7|29491.7|331
1626830700000|2021-07-21 01:25:00|29696.8|29556.8|29733|29593|29745.8|29605.8|29695.1|29555.1|339
1626831000000|2021-07-21 01:30:00|29733.6|29593.6|29787.3|29647.3|29813.4|29673.4|29733.6|29593.6|529
1626831300000|2021-07-21 01:35:00|29789|29649|29760.4|29620.4|29809.9|29669.9|29760.2|29620.2|482
1626831600000|2021-07-21 01:40:00|29759.9|29619.9|29784.8|29644.8|29799|29659|29759.8|29619.8|447
1626831900000|2021-07-21 01:45:00|29784.5|29644.5|29777.9|29637.9|29811.8|29671.8|29750.3|29610.3|598
1626832200000|2021-07-21 01:50:00|29777.7|29637.7|29781.2|29641.2|29791.9|29651.9|29761.2|29621.2|572
1626832500000|2021-07-21 01:55:00|29781|29641|29825.9|29685.9|29857.3|29717.3|29779.4|29639.4|448
1626832800000|2021-07-21 02:00:00|29825|29685|29851.2|29711.2|29877.9|29737.9|29825|29685|631
1626833100000|2021-07-21 02:05:00|29850.1|29710.1|29864.7|29724.7|29879.7|29739.7|29836.2|29696.2|501
1626833400000|2021-07-21 02:10:00|29862.4|29722.4|29871.2|29731.2|29889.8|29749.8|29862.4|29722.4|415
1626833700000|2021-07-21 02:15:00|29872.1|29732.1|29818|29678|29895.7|29755.7|29807.6|29667.6|681
1626834000000|2021-07-21 02:20:00|29816.9|29676.9|29820.1|29680.1|29845.8|29705.8|29816.8|29676.8|341
1626834300000|2021-07-21 02:25:00|29819.9|29679.9|29828.6|29688.6|29844.6|29704.6|29790.2|29650.2|352
1626834600000|2021-07-21 02:30:00|29828.5|29688.5|29860|29720|29881.1|29741.1|29828.3|29688.3|276
1626834900000|2021-07-21 02:35:00|29859.9|29719.9|29889.2|29749.2|29912.2|29772.2|29859.8|29719.8|435
1626835200000|2021-07-21 02:40:00|29889.1|29749.1|29922.1|29782.1|29942.9|29802.9|29889.1|29749.1|566
1626835500000|2021-07-21 02:45:00|29921.9|29781.9|29931.3|29791.3|29938|29798|29887.6|29747.6|529
1626835800000|2021-07-21 02:50:00|29930.9|29790.9|29889.3|29749.3|29944.5|29804.5|29887.6|29747.6|642
1626836100000|2021-07-21 02:55:00|29888.6|29748.6|29897.4|29757.4|29903.7|29763.7|29870.4|29730.4|561
1626836400000|2021-07-21 03:00:00|29898|29758|29864.8|29724.8|29905.9|29765.9|29864|29724|378
1626836700000|2021-07-21 03:05:00|29863.9|29723.9|29869|29729|29889.9|29749.9|29863.9|29723.9|427
1626837000000|2021-07-21 03:10:00|29869.7|29729.7|29884.2|29744.2|29912.5|29772.5|29869.7|29729.7|577
1626837300000|2021-07-21 03:15:00|29884.5|29744.5|29945.5|29805.5|29976.4|29836.4|29884.2|29744.2|643
1626837600000|2021-07-21 03:20:00|29944.1|29804.1|29920.7|29780.7|29966.6|29826.6|29918.3|29778.3|594
1626837900000|2021-07-21 03:25:00|29919.7|29779.7|29914.6|29774.6|29920.7|29780.7|29885.9|29745.9|489
1626838200000|2021-07-21 03:30:00|29914.8|29774.8|29930.3|29790.3|29963.6|29823.6|29905|29765|396
1626838500000|2021-07-21 03:35:00|29931.4|29791.4|29971.1|29831.1|29974.2|29834.2|29928.6|29788.6|408
1626838800000|2021-07-21 03:40:00|29970.6|29830.6|29938.6|29798.6|29980.9|29840.9|29924.7|29784.7|392
1626839100000|2021-07-21 03:45:00|29939.2|29799.2|29927.6|29787.6|29942|29802|29908.2|29768.2|300
1626839400000|2021-07-21 03:50:00|29932.1|29792.1|29944.1|29804.1|29963.4|29823.4|29931.5|29791.5|510
1626839700000|2021-07-21 03:55:00|29944.4|29804.4|29917.2|29777.2|29944.4|29804.4|29902.5|29762.5|365
1626840000000|2021-07-21 04:00:00|29917.6|29777.6|29974.1|29834.1|29992.8|29852.8|29913.5|29773.5|567
1626840300000|2021-07-21 04:05:00|29974.8|29834.8|30012.2|29872.2|30013.7|29873.7|29958.4|29818.4|536
1626840600000|2021-07-21 04:10:00|30012.3|29872.3|30048.8|29908.8|30049.8|29909.8|30007.3|29867.3|594
1626840900000|2021-07-21 04:15:00|30050.6|29910.6|30521.7|30381.7|30593.4|30453.4|30050.6|29910.6|955
1626841200000|2021-07-21 04:20:00|30521.2|30381.2|30473.4|30333.4|30549.3|30409.3|30456|30316|816
1626841500000|2021-07-21 04:25:00|30473|30333|30711.6|30571.6|30711.6|30571.6|30469.2|30329.2|893
1626841800000|2021-07-21 04:30:00|30730.7|30590.7|30739|30599|30858.1|30718.1|30687.3|30547.3|836
1626842100000|2021-07-21 04:35:00|30744.9|30604.9|30703.1|30563.1|30749.8|30609.8|30656.2|30516.2|677
1626842400000|2021-07-21 04:40:00|30702.2|30562.2|30713.7|30573.7|30715.7|30575.7|30666.9|30526.9|492
1626842700000|2021-07-21 04:45:00|30713.1|30573.1|30807.5|30667.5|30807.5|30667.5|30695.4|30555.4|578
1626843000000|2021-07-21 04:50:00|30808.1|30668.1|30779.2|30639.2|30824.1|30684.1|30742.5|30602.5|587
1626843300000|2021-07-21 04:55:00|30779.1|30639.1|30757.8|30617.8|30782|30642|30722.4|30582.4|459
1626843600000|2021-07-21 05:00:00|30757.5|30617.5|30720.8|30580.8|30791.4|30651.4|30703.9|30563.9|601
1626843900000|2021-07-21 05:05:00|30721.4|30581.4|30711.2|30571.2|30721.9|30581.9|30660|30520|379
1626844200000|2021-07-21 05:10:00|30711.5|30571.5|30658.7|30518.7|30715.3|30575.3|30645.7|30505.7|502
1626844500000|2021-07-21 05:15:00|30659.1|30519.1|30688.6|30548.6|30700.6|30560.6|30641.3|30501.3|451
1626844800000|2021-07-21 05:20:00|30687.7|30547.7|30712.1|30572.1|30730|30590|30686.2|30546.2|417
1626845100000|2021-07-21 05:25:00|30712.3|30572.3|30775.9|30635.9|30788.1|30648.1|30711.8|30571.8|419
1626845400000|2021-07-21 05:30:00|30776.9|30636.9|30762.3|30622.3|30779.6|30639.6|30732.1|30592.1|455
1626845700000|2021-07-21 05:35:00|30758.9|30618.9|30933.2|30793.2|30966.3|30826.3|30757.7|30617.7|455
1626846000000|2021-07-21 05:40:00|30934.1|30794.1|30804.2|30664.2|30949.8|30809.8|30798.9|30658.9|529
1626846300000|2021-07-21 05:45:00|30803.8|30663.8|30822.4|30682.4|30825.4|30685.4|30769.5|30629.5|319
1626846600000|2021-07-21 05:50:00|30822.9|30682.9|30778.7|30638.7|30823.2|30683.2|30775.2|30635.2|337
1626846900000|2021-07-21 05:55:00|30778.4|30638.4|30775.1|30635.1|30779.6|30639.6|30744.2|30604.2|326
1626847200000|2021-07-21 06:00:00|30779.3|30639.3|30742.4|30602.4|30795.7|30655.7|30740.4|30600.4|406
1626847500000|2021-07-21 06:05:00|30742|30602|30776.1|30636.1|30776.1|30636.1|30732.3|30592.3|290
1626847800000|2021-07-21 06:10:00|30775.5|30635.5|30864.6|30724.6|30868.6|30728.6|30775.1|30635.1|505
1626848100000|2021-07-21 06:15:00|30864.3|30724.3|30874.6|30734.6|30884.7|30744.7|30825.5|30685.5|457
1626848400000|2021-07-21 06:20:00|30874.5|30734.5|30830.7|30690.7|30875|30735|30805.6|30665.6|409
1626848700000|2021-07-21 06:25:00|30831.1|30691.1|30875.6|30735.6|30883.1|30743.1|30817.5|30677.5|341
1626849000000|2021-07-21 06:30:00|30879.8|30739.8|30824.5|30684.5|30884.9|30744.9|30824.3|30684.3|262
1626849300000|2021-07-21 06:35:00|30825.7|30685.7|30852.1|30712.1|30854.5|30714.5|30811.6|30671.6|298
1626849600000|2021-07-21 06:40:00|30852.3|30712.3|30870.5|30730.5|30872.1|30732.1|30839.6|30699.6|316
1626849900000|2021-07-21 06:45:00|30871.1|30731.1|30880.8|30740.8|30938.4|30798.4|30870|30730|465
1626850200000|2021-07-21 06:50:00|30880.2|30740.2|30954.2|30814.2|30971.2|30831.2|30877.9|30737.9|494
1626850500000|2021-07-21 06:55:00|30954.3|30814.3|30965.4|30825.4|30987.9|30847.9|30929.6|30789.6|480
1626850800000|2021-07-21 07:00:00|30966.1|30826.1|30944.1|30804.1|31008.9|30868.9|30931.2|30791.2|378
1626851100000|2021-07-21 07:05:00|30945.3|30805.3|30905.5|30765.5|30949.7|30809.7|30903.9|30763.9|320
1626851400000|2021-07-21 07:10:00|30904.4|30764.4|30942.8|30802.8|30943.4|30803.4|30866.4|30726.4|374
1626851700000|2021-07-21 07:15:00|30943.1|30803.1|30883.7|30743.7|30943.1|30803.1|30875.3|30735.3|347
1626852000000|2021-07-21 07:20:00|30884.3|30744.3|30905.5|30765.5|30931.2|30791.2|30870|30730|408
1626852300000|2021-07-21 07:25:00|30905.4|30765.4|30939.6|30799.6|30946.5|30806.5|30905.4|30765.4|250
1626852600000|2021-07-21 07:30:00|30937.5|30797.5|30869.6|30729.6|30958.4|30818.4|30869.6|30729.6|338
1626852900000|2021-07-21 07:35:00|30870.2|30730.2|30872.1|30732.1|30908|30768|30867.9|30727.9|369
1626853200000|2021-07-21 07:40:00|30871.4|30731.4|30850.3|30710.3|30887.9|30747.9|30847.2|30707.2|319
1626853500000|2021-07-21 07:45:00|30850.5|30710.5|30873.5|30733.5|30888.4|30748.4|30850.5|30710.5|327
1626853800000|2021-07-21 07:50:00|30870.9|30730.9|30883.1|30743.1|30897.6|30757.6|30869|30729|247
1626854100000|2021-07-21 07:55:00|30886.1|30746.1|30906.2|30766.2|30911.7|30771.7|30883.5|30743.5|259
1626854400000|2021-07-21 08:00:00|30906.9|30766.9|30918.6|30778.6|30930|30790|30866.6|30726.6|362
1626854700000|2021-07-21 08:05:00|30918.8|30778.8|30864.9|30724.9|30918.8|30778.8|30859|30719|296
1626855000000|2021-07-21 08:10:00|30862.4|30722.4|30842.9|30702.9|30862.9|30722.9|30803.6|30663.6|435
1626855300000|2021-07-21 08:15:00|30842.8|30702.8|30825.4|30685.4|30873.6|30733.6|30823.1|30683.1|387
1626855600000|2021-07-21 08:20:00|30825.5|30685.5|30823.3|30683.3|30835.8|30695.8|30814.8|30674.8|248
1626855900000|2021-07-21 08:25:00|30824.9|30684.9|30867.7|30727.7|30875.9|30735.9|30824.9|30684.9|383
1626856200000|2021-07-21 08:30:00|30867.6|30727.6|30886.9|30746.9|30900|30760|30865|30725|267
1626856500000|2021-07-21 08:35:00|30886.2|30746.2|30893.4|30753.4|30930.6|30790.6|30873.2|30733.2|344
1626856800000|2021-07-21 08:40:00|30893.3|30753.3|30931.9|30791.9|30961|30821|30856|30716|465
1626857100000|2021-07-21 08:45:00|30931.6|30791.6|30894|30754|30933.4|30793.4|30885.9|30745.9|215
1626857400000|2021-07-21 08:50:00|30891.9|30751.9|30900|30760|30913|30773|30883.8|30743.8|331
1626857700000|2021-07-21 08:55:00|30896.5|30756.5|30917.3|30777.3|30926.4|30786.4|30895.2|30755.2|202
1626858000000|2021-07-21 09:00:00|30923.6|30783.6|30972.8|30832.8|31034|30894|30920.8|30780.8|460
1626858300000|2021-07-21 09:05:00|30971.5|30831.5|30887.9|30747.9|30977.4|30837.4|30887|30747|350
1626858600000|2021-07-21 09:10:00|30887.5|30747.5|30885|30745|30905.6|30765.6|30878.8|30738.8|222
1626858900000|2021-07-21 09:15:00|30886.3|30746.3|30887.4|30747.4|30897.3|30757.3|30867.5|30727.5|185
1626859200000|2021-07-21 09:20:00|30885.9|30745.9|30867.8|30727.8|30885.9|30745.9|30867.1|30727.1|101
1626859500000|2021-07-21 09:25:00|30866.7|30726.7|30883.7|30743.7|30893.6|30753.6|30854.1|30714.1|326
1626859800000|2021-07-21 09:30:00|30883.4|30743.4|30904.3|30764.3|30921.7|30781.7|30883.3|30743.3|431
1626860100000|2021-07-21 09:35:00|30903.6|30763.6|30970.9|30830.9|30972.3|30832.3|30903.6|30763.6|595
1626860400000|2021-07-21 09:40:00|30970.1|30830.1|30929.6|30789.6|30973.2|30833.2|30929|30789|310
1626860700000|2021-07-21 09:45:00|30932.4|30792.4|30962.1|30822.1|30975.1|30835.1|30931|30791|400
1626861000000|2021-07-21 09:50:00|30962.2|30822.2|30981.6|30841.6|30984.7|30844.7|30952.3|30812.3|162
1626861300000|2021-07-21 09:55:00|30980.5|30840.5|31395.7|31255.7|31433.9|31293.9|30976.5|30836.5|961
1626861600000|2021-07-21 10:00:00|31395.8|31255.8|31429|31289|31466.7|31326.7|31355.2|31215.2|731
1626861900000|2021-07-21 10:05:00|31429.5|31289.5|31596.9|31456.9|31667.1|31527.1|31392.3|31252.3|858
1626862200000|2021-07-21 10:10:00|31596.6|31456.6|31574.2|31434.2|31609.6|31469.6|31513.4|31373.4|723
1626862500000|2021-07-21 10:15:00|31577.4|31437.4|31500.9|31360.9|31613.5|31473.5|31491.2|31351.2|529
1626862800000|2021-07-21 10:20:00|31505.5|31365.5|31505.2|31365.2|31531.2|31391.2|31474.8|31334.8|358
1626863100000|2021-07-21 10:25:00|31503.7|31363.7|31513.2|31373.2|31532|31392|31484.4|31344.4|364
1626863400000|2021-07-21 10:30:00|31514|31374|31481.5|31341.5|31531|31391|31478.6|31338.6|354
1626863700000|2021-07-21 10:35:00|31481.4|31341.4|31458.6|31318.6|31483.4|31343.4|31449.3|31309.3|340
1626864000000|2021-07-21 10:40:00|31465.5|31325.5|31445.4|31305.4|31474.5|31334.5|31443.4|31303.4|221
1626864300000|2021-07-21 10:45:00|31446.4|31306.4|31457.7|31317.7|31482.9|31342.9|31443.6|31303.6|356
1626864600000|2021-07-21 10:50:00|31457.4|31317.4|31437.2|31297.2|31465.6|31325.6|31434.3|31294.3|419
1626864900000|2021-07-21 10:55:00|31437.5|31297.5|31454|31314|31454.4|31314.4|31432.9|31292.9|352
1626865200000|2021-07-21 11:00:00|31454.3|31314.3|31434.8|31294.8|31505.7|31365.7|31431.3|31291.3|321
1626865500000|2021-07-21 11:05:00|31436.4|31296.4|31492.2|31352.2|31493.3|31353.3|31414|31274|425
1626865800000|2021-07-21 11:10:00|31489|31349|31579.7|31439.7|31591.1|31451.1|31477.3|31337.3|567
1626866100000|2021-07-21 11:15:00|31579.6|31439.6|31516.2|31376.2|31588.7|31448.7|31497|31357|376
1626866400000|2021-07-21 11:20:00|31514.2|31374.2|31517.1|31377.1|31543.1|31403.1|31492.7|31352.7|325
1626866700000|2021-07-21 11:25:00|31517.2|31377.2|31526.5|31386.5|31536.4|31396.4|31499.2|31359.2|243
1626867000000|2021-07-21 11:30:00|31522.7|31382.7|31574.7|31434.7|31582.2|31442.2|31522.7|31382.7|447
1626867300000|2021-07-21 11:35:00|31574.6|31434.6|31581.6|31441.6|31606.4|31466.4|31570.2|31430.2|321
1626867600000|2021-07-21 11:40:00|31581.9|31441.9|31564.4|31424.4|31582.9|31442.9|31553.5|31413.5|224
1626867900000|2021-07-21 11:45:00|31566.5|31426.5|31581.2|31441.2|31618.7|31478.7|31562|31422|362
1626868200000|2021-07-21 11:50:00|31580.5|31440.5|31595.8|31455.8|31631.8|31491.8|31574.4|31434.4|497
1626868500000|2021-07-21 11:55:00|31595.3|31455.3|31637.8|31497.8|31726.2|31586.2|31594.5|31454.5|514
1626868800000|2021-07-21 12:00:00|31637.6|31497.6|31582.1|31442.1|31671.5|31531.5|31564|31424|601
1626869100000|2021-07-21 12:05:00|31581.3|31441.3|31762.1|31622.1|31779.4|31639.4|31580.3|31440.3|613
1626869400000|2021-07-21 12:10:00|31760.7|31620.7|31704.8|31564.8|31762.6|31622.6|31662|31522|620
1626869700000|2021-07-21 12:15:00|31705.1|31565.1|31665.6|31525.6|31710.7|31570.7|31641|31501|555
1626870000000|2021-07-21 12:20:00|31660.1|31520.1|31647.1|31507.1|31660.1|31520.1|31642.7|31502.7|216
1626870300000|2021-07-21 12:25:00|31647.2|31507.2|31663.3|31523.3|31668.2|31528.2|31615.5|31475.5|401
1626870600000|2021-07-21 12:30:00|31664.1|31524.1|31647|31507|31670|31530|31628.3|31488.3|332
1626870900000|2021-07-21 12:35:00|31646.6|31506.6|31586.8|31446.8|31654|31514|31583.4|31443.4|406
1626871200000|2021-07-21 12:40:00|31583.8|31443.8|31584.1|31444.1|31597.9|31457.9|31583|31443|154
1626871500000|2021-07-21 12:45:00|31582.7|31442.7|31595.4|31455.4|31638.7|31498.7|31582.6|31442.6|403
1626871800000|2021-07-21 12:50:00|31597.7|31457.7|31569|31429|31609.7|31469.7|31567.8|31427.8|313
1626872100000|2021-07-21 12:55:00|31568.3|31428.3|31524.3|31384.3|31574.3|31434.3|31504.5|31364.5|418
1626872400000|2021-07-21 13:00:00|31523.7|31383.7|31573.4|31433.4|31601.7|31461.7|31523.2|31383.2|366
1626872700000|2021-07-21 13:05:00|31576.9|31436.9|31593.1|31453.1|31618.4|31478.4|31561.1|31421.1|394
1626873000000|2021-07-21 13:10:00|31587.2|31447.2|31539.1|31399.1|31598.9|31458.9|31534.7|31394.7|410
1626873300000|2021-07-21 13:15:00|31539.4|31399.4|31584.3|31444.3|31602.6|31462.6|31539.4|31399.4|408
1626873600000|2021-07-21 13:20:00|31584.8|31444.8|31608.5|31468.5|31624.1|31484.1|31584.7|31444.7|346
1626873900000|2021-07-21 13:25:00|31608.1|31468.1|31573.4|31433.4|31610.5|31470.5|31571.6|31431.6|333
1626874200000|2021-07-21 13:30:00|31572.8|31432.8|31574|31434|31585.8|31445.8|31546.2|31406.2|315
1626874500000|2021-07-21 13:35:00|31574.6|31434.6|31616.9|31476.9|31634.2|31494.2|31570|31430|224
1626874800000|2021-07-21 13:40:00|31622.4|31482.4|31633.2|31493.2|31641|31501|31571.9|31431.9|353
1626875100000|2021-07-21 13:45:00|31633|31493|31611.2|31471.2|31633.2|31493.2|31604.6|31464.6|411
1626875400000|2021-07-21 13:50:00|31612.2|31472.2|31597.7|31457.7|31620.2|31480.2|31585.8|31445.8|350
1626875700000|2021-07-21 13:55:00|31597.8|31457.8|31572.4|31432.4|31617|31477|31531.7|31391.7|458
1626876000000|2021-07-21 14:00:00|31572.3|31432.3|31656|31516|31661.7|31521.7|31572.3|31432.3|301
1626876300000|2021-07-21 14:05:00|31652.9|31512.9|31787.9|31647.9|31788.8|31648.8|31652.9|31512.9|563
1626876600000|2021-07-21 14:10:00|31788.5|31648.5|31779.8|31639.8|31838.1|31698.1|31747.5|31607.5|633
1626876900000|2021-07-21 14:15:00|31780|31640|31788.5|31648.5|31825.9|31685.9|31778.9|31638.9|623
1626877200000|2021-07-21 14:20:00|31789.6|31649.6|31833.1|31693.1|31845.4|31705.4|31789.5|31649.5|542
1626877500000|2021-07-21 14:25:00|31836.9|31696.9|31725.4|31585.4|31840.2|31700.2|31720.3|31580.3|544
1626877800000|2021-07-21 14:30:00|31723.8|31583.8|31705.3|31565.3|31723.8|31583.8|31675.2|31535.2|600
1626878100000|2021-07-21 14:35:00|31705.7|31565.7|31744.2|31604.2|31759|31619|31679.8|31539.8|600
1626878400000|2021-07-21 14:40:00|31744.4|31604.4|31872.3|31732.3|31896.6|31756.6|31743.9|31603.9|732
1626878700000|2021-07-21 14:45:00|31871.2|31731.2|31880|31740|31915|31775|31814.4|31674.4|814
1626879000000|2021-07-21 14:50:00|31880.7|31740.7|31921.7|31781.7|31933.4|31793.4|31880.7|31740.7|714
1626879300000|2021-07-21 14:55:00|31923|31783|31908.5|31768.5|31947.7|31807.7|31887.2|31747.2|718
1626879600000|2021-07-21 15:00:00|31908.9|31768.9|31889.8|31749.8|31932.9|31792.9|31870.6|31730.6|627
1626879900000|2021-07-21 15:05:00|31888.2|31748.2|31936.9|31796.9|31960.4|31820.4|31875.4|31735.4|684
1626880200000|2021-07-21 15:10:00|31936.4|31796.4|31905.6|31765.6|31945.7|31805.7|31898.4|31758.4|465
1626880500000|2021-07-21 15:15:00|31905.5|31765.5|31940.2|31800.2|31945.8|31805.8|31903.5|31763.5|656
1626880800000|2021-07-21 15:20:00|31936.3|31796.3|31948.2|31808.2|31971.3|31831.3|31924.4|31784.4|587
1626881100000|2021-07-21 15:25:00|31947.9|31807.9|31952.2|31812.2|31960|31820|31938|31798|352
1626881400000|2021-07-21 15:30:00|31952.1|31812.1|31931.4|31791.4|31952.3|31812.3|31922.4|31782.4|457
1626881700000|2021-07-21 15:35:00|31931|31791|31886.3|31746.3|32022.2|31882.2|31875.6|31735.6|672
1626882000000|2021-07-21 15:40:00|31886.8|31746.8|31898.3|31758.3|31920|31780|31860.4|31720.4|470
1626882300000|2021-07-21 15:45:00|31898.6|31758.6|31994.1|31854.1|31994.5|31854.5|31884.9|31744.9|545
1626882600000|2021-07-21 15:50:00|31993.1|31853.1|32032.7|31892.7|32038|31898|31978.6|31838.6|723
1626882900000|2021-07-21 15:55:00|32034.7|31894.7|32010.1|31870.1|32045.3|31905.3|31957.3|31817.3|737
1626883200000|2021-07-21 16:00:00|32011.4|31871.4|31938.8|31798.8|32133.7|31993.7|31931.1|31791.1|927
1626883500000|2021-07-21 16:05:00|31938.7|31798.7|32027.8|31887.8|32066|31926|31935.5|31795.5|799
1626883800000|2021-07-21 16:10:00|32026.7|31886.7|32063.5|31923.5|32070.9|31930.9|32020.2|31880.2|638
1626884100000|2021-07-21 16:15:00|32067.4|31927.4|32125.2|31985.2|32176.1|32036.1|32056.6|31916.6|606
1626884400000|2021-07-21 16:20:00|32124|31984|32077.6|31937.6|32133.2|31993.2|32065.1|31925.1|779
1626884700000|2021-07-21 16:25:00|32074.3|31934.3|32142.3|32002.3|32152.6|32012.6|32045.9|31905.9|670
1626885000000|2021-07-21 16:30:00|32141.6|32001.6|32284.9|32144.9|32297|32157|32140.4|32000.4|898
1626885300000|2021-07-21 16:35:00|32279.7|32139.7|32387.7|32247.7|32484.8|32344.8|32270.2|32130.2|980
1626885600000|2021-07-21 16:40:00|32394.5|32254.5|32371|32231|32469.2|32329.2|32358.2|32218.2|945
1626885900000|2021-07-21 16:45:00|32371.9|32231.9|32282.6|32142.6|32402|32262|32280.7|32140.7|924
1626886200000|2021-07-21 16:50:00|32282.7|32142.7|32228|32088|32286.4|32146.4|32208.9|32068.9|859
1626886500000|2021-07-21 16:55:00|32226.5|32086.5|32186.9|32046.9|32271.9|32131.9|32172.3|32032.3|771
1626886800000|2021-07-21 17:00:00|32188.1|32048.1|31974.8|31834.8|32210.6|32070.6|31892.3|31752.3|1006
1626887100000|2021-07-21 17:05:00|31971.3|31831.3|32010.3|31870.3|32018.8|31878.8|31918|31778|821
1626887400000|2021-07-21 17:10:00|32010|31870|32101.3|31961.3|32106.3|31966.3|32006.6|31866.6|787
1626887700000|2021-07-21 17:15:00|32102.8|31962.8|32151|32011|32250.4|32110.4|32102.8|31962.8|748
1626888000000|2021-07-21 17:20:00|32150.2|32010.2|32086.5|31946.5|32168.1|32028.1|32036.6|31896.6|686
1626888300000|2021-07-21 17:25:00|32086.7|31946.7|32078|31938|32127.4|31987.4|32065|31925|692
1626888600000|2021-07-21 17:30:00|32075.6|31935.6|32057.5|31917.5|32114.2|31974.2|32034.9|31894.9|733
1626888900000|2021-07-21 17:35:00|32058.5|31918.5|32124.1|31984.1|32125.7|31985.7|32050|31910|514
1626889200000|2021-07-21 17:40:00|32126.2|31986.2|32195.3|32055.3|32217.8|32077.8|32103.2|31963.2|558
1626889500000|2021-07-21 17:45:00|32194.1|32054.1|32254|32114|32264.7|32124.7|32191.9|32051.9|671
1626889800000|2021-07-21 17:50:00|32253|32113|32228|32088|32261.4|32121.4|32164.3|32024.3|698
1626890100000|2021-07-21 17:55:00|32226.5|32086.5|32254.9|32114.9|32258.8|32118.8|32204.9|32064.9|622
1626890400000|2021-07-21 18:00:00|32254.6|32114.6|32237.2|32097.2|32258|32118|32153.9|32013.9|765
1626890700000|2021-07-21 18:05:00|32237.3|32097.3|32357.9|32217.9|32362.1|32222.1|32149.8|32009.8|561
1626891000000|2021-07-21 18:10:00|32360.2|32220.2|32824.4|32684.4|32871.9|32731.9|32239.2|32099.2|850
1626891300000|2021-07-21 18:15:00|32819.4|32679.4|32608.2|32468.2|32877.2|32737.2|32449.8|32309.8|1111
1626891600000|2021-07-21 18:20:00|32607.9|32467.9|32501.8|32361.8|32608.2|32468.2|32197.4|32057.4|1080
1626891900000|2021-07-21 18:25:00|32504.9|32364.9|32253.7|32113.7|32515.6|32375.6|32233.7|32093.7|1033
1626892200000|2021-07-21 18:30:00|32253.8|32113.8|32152.1|32012.1|32290.6|32150.6|32038.4|31898.4|1090
1626892500000|2021-07-21 18:35:00|32152.7|32012.7|32141.5|32001.5|32344.8|32204.8|32116.5|31976.5|1053
1626892800000|2021-07-21 18:40:00|32139|31999|32150.4|32010.4|32220.4|32080.4|32136|31996|836
1626893100000|2021-07-21 18:45:00|32150.8|32010.8|32237.9|32097.9|32267.8|32127.8|32143.4|32003.4|817
1626893400000|2021-07-21 18:50:00|32238.8|32098.8|32129.2|31989.2|32266.8|32126.8|32129.1|31989.1|809
1626893700000|2021-07-21 18:55:00|32125.1|31985.1|31863.9|31723.9|32131.4|31991.4|31848|31708|947
1626894000000|2021-07-21 19:00:00|31863.4|31723.4|31992.1|31852.1|32070|31930|31863.4|31723.4|736
1626894300000|2021-07-21 19:05:00|31991.6|31851.6|31921.9|31781.9|32074.2|31934.2|31912.2|31772.2|882
1626894600000|2021-07-21 19:10:00|31922.4|31782.4|31790.5|31650.5|31954.8|31814.8|31678.8|31538.8|964
1626894900000|2021-07-21 19:15:00|31789.3|31649.3|32019|31879|32021.4|31881.4|31787.1|31647.1|883
1626895200000|2021-07-21 19:20:00|32018.8|31878.8|31950.2|31810.2|32037.5|31897.5|31949.6|31809.6|597
1626895500000|2021-07-21 19:25:00|31950.4|31810.4|31770.2|31630.2|31967.5|31827.5|31760.3|31620.3|792
1626895800000|2021-07-21 19:30:00|31770.5|31630.5|31786.4|31646.4|31861.7|31721.7|31767|31627|685
1626896100000|2021-07-21 19:35:00|31785.2|31645.2|31831.5|31691.5|31845|31705|31779|31639|532
1626896400000|2021-07-21 19:40:00|31831.3|31691.3|31806.7|31666.7|31880.1|31740.1|31763|31623|451
1626896700000|2021-07-21 19:45:00|31807.2|31667.2|31739.8|31599.8|31854.1|31714.1|31718.1|31578.1|584
1626897000000|2021-07-21 19:50:00|31740|31600|31810.3|31670.3|31818.5|31678.5|31735.7|31595.7|586
1626897300000|2021-07-21 19:55:00|31809.6|31669.6|31701.6|31561.6|31820|31680|31701.2|31561.2|745
1626897600000|2021-07-21 20:00:00|31701.8|31561.8|31667|31527|31767.2|31627.2|31656.2|31516.2|890
1626897900000|2021-07-21 20:05:00|31668.6|31528.6|31755.9|31615.9|31764.6|31624.6|31653.9|31513.9|724
1626898200000|2021-07-21 20:10:00|31755.8|31615.8|31686.5|31546.5|31793.8|31653.8|31683.2|31543.2|660
1626898500000|2021-07-21 20:15:00|31686.4|31546.4|31757.5|31617.5|31787.6|31647.6|31682.1|31542.1|706
1626898800000|2021-07-21 20:20:00|31757.4|31617.4|31771.5|31631.5|31775.3|31635.3|31717.3|31577.3|544
1626899100000|2021-07-21 20:25:00|31769.6|31629.6|31683.4|31543.4|31793.2|31653.2|31681.4|31541.4|809
1626899400000|2021-07-21 20:30:00|31683.1|31543.1|31672.1|31532.1|31693.9|31553.9|31618.3|31478.3|744
1626899700000|2021-07-21 20:35:00|31672.6|31532.6|31624.9|31484.9|31681.4|31541.4|31610.5|31470.5|684
1626900000000|2021-07-21 20:40:00|31625|31485|31721.7|31581.7|31744.7|31604.7|31605.9|31465.9|630
1626900300000|2021-07-21 20:45:00|31713.6|31573.6|31787.5|31647.5|31806.7|31666.7|31702.2|31562.2|535
1626900600000|2021-07-21 20:50:00|31787.6|31647.6|31819.8|31679.8|31819.8|31679.8|31741.7|31601.7|461
1626900900000|2021-07-21 20:55:00|31818.8|31678.8|31896.7|31756.7|32001.5|31861.5|31816.9|31676.9|842
1626901200000|2021-07-21 21:00:00|31897.3|31757.3|31841.5|31701.5|31930|31790|31819.6|31679.6|752
1626901500000|2021-07-21 21:05:00|31842.5|31702.5|31778.3|31638.3|31843.6|31703.6|31778.3|31638.3|547
1626901800000|2021-07-21 21:10:00|31778.4|31638.4|31807.2|31667.2|31835.3|31695.3|31778.4|31638.4|603
1626902100000|2021-07-21 21:15:00|31807.9|31667.9|31807.9|31667.9|31808.5|31668.5|31772.7|31632.7|559
1626902400000|2021-07-21 21:20:00|31807.6|31667.6|31825.8|31685.8|31842.6|31702.6|31800.7|31660.7|493
1626902700000|2021-07-21 21:25:00|31826|31686|31832.4|31692.4|31834.9|31694.9|31774|31634|683
1626903000000|2021-07-21 21:30:00|31833|31693|31863.8|31723.8|31864.8|31724.8|31800.5|31660.5|522
1626903300000|2021-07-21 21:35:00|31866.2|31726.2|32031.6|31891.6|32032.4|31892.4|31863.2|31723.2|849
1626903600000|2021-07-21 21:40:00|32032.2|31892.2|31950.2|31810.2|32032.7|31892.7|31928.9|31788.9|945
1626903900000|2021-07-21 21:45:00|31949.3|31809.3|31966.9|31826.9|31971.3|31831.3|31928.5|31788.5|785
1626904200000|2021-07-21 21:50:00|31965.9|31825.9|31942.9|31802.9|31967|31827|31920.9|31780.9|589
1626904500000|2021-07-21 21:55:00|31942.7|31802.7|31905.9|31765.9|31942.7|31802.7|31886|31746|681
1626904800000|2021-07-21 22:00:00|31905.4|31765.4|31944.1|31804.1|31964.4|31824.4|31881.4|31741.4|592
1626905100000|2021-07-21 22:05:00|31947.6|31807.6|31891.2|31751.2|31949.7|31809.7|31879.5|31739.5|588
1626905400000|2021-07-21 22:10:00|31891.9|31751.9|31968.6|31828.6|31982.5|31842.5|31891.9|31751.9|641
1626905700000|2021-07-21 22:15:00|31969|31829|31994.1|31854.1|32006.1|31866.1|31919.9|31779.9|582
1626906000000|2021-07-21 22:20:00|31995|31855|32085.8|31945.8|32105.9|31965.9|31984.5|31844.5|604
1626906300000|2021-07-21 22:25:00|32086.9|31946.9|32188.6|32048.6|32229.5|32089.5|32074.5|31934.5|795
1626906600000|2021-07-21 22:30:00|32189|32049|32096.3|31956.3|32189|32049|32084.7|31944.7|548
1626906900000|2021-07-21 22:35:00|32096.1|31956.1|32094.2|31954.2|32106.7|31966.7|32073.6|31933.6|470
1626907200000|2021-07-21 22:40:00|32093.9|31953.9|32106.1|31966.1|32106.1|31966.1|32067.5|31927.5|305
1626907500000|2021-07-21 22:45:00|32108.2|31968.2|32123.7|31983.7|32166|32026|32108.2|31968.2|564
1626907800000|2021-07-21 22:50:00|32122.4|31982.4|32150.8|32010.8|32152.3|32012.3|32083|31943|427
1626908100000|2021-07-21 22:55:00|32146.5|32006.5|32185.4|32045.4|32185.4|32045.4|32103.5|31963.5|378
1626908400000|2021-07-21 23:00:00|32185.5|32045.5|32087.1|31947.1|32193.1|32053.1|32079.7|31939.7|514
1626908700000|2021-07-21 23:05:00|32086.6|31946.6|32133.7|31993.7|32142.2|32002.2|32040.3|31900.3|595
1626909000000|2021-07-21 23:10:00|32134.5|31994.5|32117.4|31977.4|32135.3|31995.3|32072.5|31932.5|526
1626909300000|2021-07-21 23:15:00|32119.8|31979.8|32132.8|31992.8|32244.6|32104.6|32119.8|31979.8|753
1626909600000|2021-07-21 23:20:00|32131.3|31991.3|32076.4|31936.4|32131.7|31991.7|32070|31930|475
1626909900000|2021-07-21 23:25:00|32076.2|31936.2|32131.2|31991.2|32133.3|31993.3|32076|31936|454
1626910200000|2021-07-21 23:30:00|32130.6|31990.6|32199.2|32059.2|32205|32065|32129.4|31989.4|421
1626910500000|2021-07-21 23:35:00|32200.8|32060.8|32183.8|32043.8|32206.9|32066.9|32143.4|32003.4|641
1626910800000|2021-07-21 23:40:00|32183.1|32043.1|32250|32110|32265|32125|32183.1|32043.1|693
1626911100000|2021-07-21 23:45:00|32249.3|32109.3|32250.9|32110.9|32314|32174|32245.4|32105.4|672
1626911400000|2021-07-21 23:50:00|32249.9|32109.9|32234.8|32094.8|32249.9|32109.9|32215.9|32075.9|372
1626911700000|2021-07-21 23:55:00|32235.4|32095.4|32203.8|32063.8|32237.3|32097.3|32156.4|32016.4|630
1626912000000|2021-07-22 00:00:00|32206.3|32066.3|32013.7|31873.7|32212.5|32072.5|31971.4|31831.4|862
1626912300000|2021-07-22 00:05:00|32012.6|31872.6|32240.5|32100.5|32241|32101|32012.6|31872.6|855
1626912600000|2021-07-22 00:10:00|32240.4|32100.4|32277.8|32137.8|32320.3|32180.3|32218.9|32078.9|923
1626912900000|2021-07-22 00:15:00|32277.5|32137.5|32308.6|32168.6|32313.7|32173.7|32224.3|32084.3|655
1626913200000|2021-07-22 00:20:00|32309.1|32169.1|32421.6|32281.6|32421.7|32281.7|32308.3|32168.3|767
1626913500000|2021-07-22 00:25:00|32421.5|32281.5|32405.4|32265.4|32437.2|32297.2|32365.3|32225.3|681
1626913800000|2021-07-22 00:30:00|32405.5|32265.5|32310.1|32170.1|32439.4|32299.4|32308.2|32168.2|864
1626914100000|2021-07-22 00:35:00|32313|32173|32300.7|32160.7|32337.3|32197.3|32274.9|32134.9|816
1626914400000|2021-07-22 00:40:00|32299.4|32159.4|32329|32189|32334.6|32194.6|32261.4|32121.4|644
1626914700000|2021-07-22 00:45:00|32329.3|32189.3|32274.1|32134.1|32330.2|32190.2|32225.2|32085.2|567
1626915000000|2021-07-22 00:50:00|32274.6|32134.6|32140.4|32000.4|32277.2|32137.2|32135.9|31995.9|745
1626915300000|2021-07-22 00:55:00|32143.4|32003.4|32138.6|31998.6|32193.8|32053.8|32135.4|31995.4|484
1626915600000|2021-07-22 01:00:00|32138.1|31998.1|32039.4|31899.4|32143.3|32003.3|32039.4|31899.4|647
1626915900000|2021-07-22 01:05:00|32038.7|31898.7|32081.5|31941.5|32120.4|31980.4|32031.7|31891.7|655
1626916200000|2021-07-22 01:10:00|32081.6|31941.6|32092.2|31952.2|32108.7|31968.7|32069.7|31929.7|630
1626916500000|2021-07-22 01:15:00|32092.6|31952.6|32078.9|31938.9|32103.1|31963.1|32033.3|31893.3|696
1626916800000|2021-07-22 01:20:00|32078.1|31938.1|32102.7|31962.7|32112.5|31972.5|32069.9|31929.9|592
1626917100000|2021-07-22 01:25:00|32108.2|31968.2|32136.1|31996.1|32159.6|32019.6|32085.8|31945.8|613
1626917400000|2021-07-22 01:30:00|32135.4|31995.4|32096.9|31956.9|32136.1|31996.1|32079.4|31939.4|514
1626917700000|2021-07-22 01:35:00|32094.8|31954.8|32030|31890|32094.8|31954.8|32030|31890|715
1626918000000|2021-07-22 01:40:00|32030.5|31890.5|32071.5|31931.5|32084.6|31944.6|31969.8|31829.8|642
1626918300000|2021-07-22 01:45:00|32071.8|31931.8|32085.4|31945.4|32117.8|31977.8|32070.4|31930.4|676
1626918600000|2021-07-22 01:50:00|32085.3|31945.3|32062.1|31922.1|32120.1|31980.1|32060.8|31920.8|710
1626918900000|2021-07-22 01:55:00|32061|31921|32054.8|31914.8|32089.9|31949.9|32047|31907|494
1626919200000|2021-07-22 02:00:00|32055.1|31915.1|31975.1|31835.1|32055.1|31915.1|31975.1|31835.1|478
1626919500000|2021-07-22 02:05:00|31975.9|31835.9|32025.7|31885.7|32051.6|31911.6|31964|31824|559
1626919800000|2021-07-22 02:10:00|32026.1|31886.1|31961.4|31821.4|32027.4|31887.4|31960.7|31820.7|535
1626920100000|2021-07-22 02:15:00|31961.1|31821.1|32011.9|31871.9|32026.5|31886.5|31959.2|31819.2|561
1626920400000|2021-07-22 02:20:00|32011.1|31871.1|32014|31874|32034.7|31894.7|32011.1|31871.1|485
1626920700000|2021-07-22 02:25:00|32014.1|31874.1|32029.7|31889.7|32030.7|31890.7|32011.7|31871.7|314
1626921000000|2021-07-22 02:30:00|32029.6|31889.6|31916.5|31776.5|32029.6|31889.6|31894.9|31754.9|651
1626921300000|2021-07-22 02:35:00|31914.8|31774.8|31921.2|31781.2|31943.9|31803.9|31864.8|31724.8|688
1626921600000|2021-07-22 02:40:00|31921.3|31781.3|31944.2|31804.2|31947.9|31807.9|31903.9|31763.9|544
1626921900000|2021-07-22 02:45:00|31944.8|31804.8|31934.7|31794.7|31948.1|31808.1|31910.8|31770.8|435
1626922200000|2021-07-22 02:50:00|31933|31793|31995.4|31855.4|31998.8|31858.8|31932.9|31792.9|351
1626922500000|2021-07-22 02:55:00|31993.9|31853.9|31936.6|31796.6|31993.9|31853.9|31935.8|31795.8|340
1626922800000|2021-07-22 03:00:00|31936.4|31796.4|31967.2|31827.2|31990.4|31850.4|31912.5|31772.5|596
1626923100000|2021-07-22 03:05:00|31973.6|31833.6|31969.2|31829.2|32004.3|31864.3|31963|31823|484
1626923400000|2021-07-22 03:10:00|31969.6|31829.6|32167.9|32027.9|32182.2|32042.2|31962.7|31822.7|676
1626923700000|2021-07-22 03:15:00|32169.6|32029.6|32074.8|31934.8|32176.3|32036.3|32060.6|31920.6|644
1626924000000|2021-07-22 03:20:00|32073.4|31933.4|32045.3|31905.3|32073.4|31933.4|32025.9|31885.9|508
1626924300000|2021-07-22 03:25:00|32043.2|31903.2|32023.2|31883.2|32045.3|31905.3|32010.9|31870.9|505
1626924600000|2021-07-22 03:30:00|32023.1|31883.1|32028.2|31888.2|32044.3|31904.3|31971|31831|459
1626924900000|2021-07-22 03:35:00|32028.5|31888.5|31987.3|31847.3|32035|31895|31971.6|31831.6|377
1626925200000|2021-07-22 03:40:00|31987.2|31847.2|31978.4|31838.4|32053.8|31913.8|31976.9|31836.9|466
1626925500000|2021-07-22 03:45:00|31979|31839|32049.7|31909.7|32049.7|31909.7|31978.7|31838.7|427
1626925800000|2021-07-22 03:50:00|32050.9|31910.9|32009.9|31869.9|32059.7|31919.7|31998.5|31858.5|510
1626926100000|2021-07-22 03:55:00|32013.8|31873.8|32009|31869|32037.3|31897.3|31987.5|31847.5|405
1626926400000|2021-07-22 04:00:00|32007.3|31867.3|32007.5|31867.5|32020.2|31880.2|31982.2|31842.2|490
1626926700000|2021-07-22 04:05:00|32006.4|31866.4|32088.9|31948.9|32118.9|31978.9|32004.7|31864.7|610
1626927000000|2021-07-22 04:10:00|32088.7|31948.7|32104|31964|32104.6|31964.6|32050.5|31910.5|477
1626927300000|2021-07-22 04:15:00|32103.7|31963.7|32221.3|32081.3|32228.7|32088.7|32087.9|31947.9|670
1626927600000|2021-07-22 04:20:00|32221.8|32081.8|32217.4|32077.4|32265.5|32125.5|32200.4|32060.4|669
1626927900000|2021-07-22 04:25:00|32217.7|32077.7|32276.9|32136.9|32286|32146|32196.9|32056.9|628
1626928200000|2021-07-22 04:30:00|32277.6|32137.6|32254.6|32114.6|32282.1|32142.1|32216.6|32076.6|691
1626928500000|2021-07-22 04:35:00|32254.4|32114.4|32208.5|32068.5|32256.9|32116.9|32191.9|32051.9|663
1626928800000|2021-07-22 04:40:00|32207.5|32067.5|32161.9|32021.9|32207.6|32067.6|32158.8|32018.8|498
1626929100000|2021-07-22 04:45:00|32161.7|32021.7|32162.8|32022.8|32170.5|32030.5|32133.1|31993.1|498
1626929400000|2021-07-22 04:50:00|32162.7|32022.7|32113.8|31973.8|32165.8|32025.8|32084.4|31944.4|495
1626929700000|2021-07-22 04:55:00|32114.8|31974.8|32133|31993|32133|31993|32089.6|31949.6|472
1626930000000|2021-07-22 05:00:00|32134.8|31994.8|32130.7|31990.7|32221.5|32081.5|32115.1|31975.1|646
1626930300000|2021-07-22 05:05:00|32135.5|31995.5|32091.1|31951.1|32138.5|31998.5|32086.8|31946.8|297
1626930600000|2021-07-22 05:10:00|32090.9|31950.9|32053.4|31913.4|32091.4|31951.4|32051.2|31911.2|272
1626930900000|2021-07-22 05:15:00|32053.9|31913.9|32019.3|31879.3|32053.9|31913.9|32001.9|31861.9|356
1626931200000|2021-07-22 05:20:00|32019.5|31879.5|32058.4|31918.4|32060.6|31920.6|32019.3|31879.3|415
1626931500000|2021-07-22 05:25:00|32059.2|31919.2|32069.3|31929.3|32080.4|31940.4|32040.9|31900.9|301
1626931800000|2021-07-22 05:30:00|32069.5|31929.5|32076.1|31936.1|32108.4|31968.4|32039.9|31899.9|395
1626932100000|2021-07-22 05:35:00|32073.1|31933.1|32055.4|31915.4|32077|31937|32047.9|31907.9|269
1626932400000|2021-07-22 05:40:00|32054.2|31914.2|32019.9|31879.9|32059|31919|32015.3|31875.3|268
1626932700000|2021-07-22 05:45:00|32020|31880|31947.1|31807.1|32023.4|31883.4|31943.3|31803.3|399
1626933000000|2021-07-22 05:50:00|31947.2|31807.2|31975|31835|31978.3|31838.3|31946.6|31806.6|303
1626933300000|2021-07-22 05:55:00|31974.2|31834.2|31976.3|31836.3|32000.1|31860.1|31965.6|31825.6|288
1626933600000|2021-07-22 06:00:00|31976|31836|32043.5|31903.5|32044.3|31904.3|31950|31810|428
1626933900000|2021-07-22 06:05:00|32042.9|31902.9|32100.3|31960.3|32142.3|32002.3|32041.8|31901.8|637
1626934200000|2021-07-22 06:10:00|32100.2|31960.2|32128.9|31988.9|32141.2|32001.2|32096.2|31956.2|452
1626934500000|2021-07-22 06:15:00|32129.2|31989.2|32098.6|31958.6|32164.5|32024.5|32098|31958|397
1626934800000|2021-07-22 06:20:00|32098.1|31958.1|32082.9|31942.9|32117|31977|32063.7|31923.7|326
1626935100000|2021-07-22 06:25:00|32083.8|31943.8|32106.7|31966.7|32133|31993|32083.8|31943.8|380
1626935400000|2021-07-22 06:30:00|32107.3|31967.3|32064.3|31924.3|32113.3|31973.3|32064.3|31924.3|279
1626935700000|2021-07-22 06:35:00|32064.1|31924.1|32087.3|31947.3|32105.7|31965.7|32032|31892|472
1626936000000|2021-07-22 06:40:00|32087|31947|32111.9|31971.9|32115.1|31975.1|32083.1|31943.1|404
1626936300000|2021-07-22 06:45:00|32112.6|31972.6|32080.3|31940.3|32135.4|31995.4|32059.3|31919.3|457
1626936600000|2021-07-22 06:50:00|32079.8|31939.8|32069.7|31929.7|32086.2|31946.2|32054.6|31914.6|264
1626936900000|2021-07-22 06:55:00|32071.3|31931.3|32102.4|31962.4|32102.7|31962.7|32059|31919|355
1626937200000|2021-07-22 07:00:00|32103|31963|32113.2|31973.2|32134.6|31994.6|32099.5|31959.5|248
1626937500000|2021-07-22 07:05:00|32113.3|31973.3|32265.8|32125.8|32285.5|32145.5|32113.3|31973.3|597
1626937800000|2021-07-22 07:10:00|32265.6|32125.6|32337.8|32197.8|32354|32214|32210.9|32070.9|618
1626938100000|2021-07-22 07:15:00|32340.7|32200.7|32327.1|32187.1|32371.7|32231.7|32263.6|32123.6|815
1626938400000|2021-07-22 07:20:00|32327.7|32187.7|32374.4|32234.4|32380.1|32240.1|32290.7|32150.7|838
1626938700000|2021-07-22 07:25:00|32374.2|32234.2|32326.4|32186.4|32387.9|32247.9|32313.7|32173.7|691
1626939000000|2021-07-22 07:30:00|32328.5|32188.5|32279|32139|32328.5|32188.5|32255|32115|626
1626939300000|2021-07-22 07:35:00|32278.8|32138.8|32275.4|32135.4|32278.8|32138.8|32242.5|32102.5|274
1626939600000|2021-07-22 07:40:00|32275.1|32135.1|32238.5|32098.5|32275.1|32135.1|32234.9|32094.9|392
1626939900000|2021-07-22 07:45:00|32239|32099|32187.8|32047.8|32239.4|32099.4|32177.8|32037.8|549
1626940200000|2021-07-22 07:50:00|32188.6|32048.6|32162.2|32022.2|32188.6|32048.6|32125|31985|600
1626940500000|2021-07-22 07:55:00|32162.7|32022.7|32217.8|32077.8|32218|32078|32137.9|31997.9|413
1626940800000|2021-07-22 08:00:00|32217.2|32077.2|32157.1|32017.1|32238.1|32098.1|32135.5|31995.5|516
1626941100000|2021-07-22 08:05:00|32157|32017|32159.9|32019.9|32187.7|32047.7|32156|32016|256
1626941400000|2021-07-22 08:10:00|32159.6|32019.6|32221.7|32081.7|32229.7|32089.7|32156.7|32016.7|419
1626941700000|2021-07-22 08:15:00|32222.8|32082.8|32270.6|32130.6|32284.9|32144.9|32222.8|32082.8|640
1626942000000|2021-07-22 08:20:00|32270.7|32130.7|32299.6|32159.6|32308.4|32168.4|32231.3|32091.3|561
1626942300000|2021-07-22 08:25:00|32301.6|32161.6|32322.7|32182.7|32326.1|32186.1|32256.7|32116.7|520
1626942600000|2021-07-22 08:30:00|32322.3|32182.3|32239.5|32099.5|32325.6|32185.6|32237.1|32097.1|304
1626942900000|2021-07-22 08:35:00|32239.7|32099.7|32238|32098|32249.4|32109.4|32223.9|32083.9|353
1626943200000|2021-07-22 08:40:00|32244.8|32104.8|32259|32119|32259|32119|32224.1|32084.1|362
1626943500000|2021-07-22 08:45:00|32259.2|32119.2|32201.3|32061.3|32268.1|32128.1|32200.8|32060.8|311
1626943800000|2021-07-22 08:50:00|32201.1|32061.1|32197.5|32057.5|32217.6|32077.6|32192.8|32052.8|207
1626944100000|2021-07-22 08:55:00|32197.6|32057.6|32197.7|32057.7|32210.2|32070.2|32195.9|32055.9|252
1626944400000|2021-07-22 09:00:00|32197.6|32057.6|32211.5|32071.5|32211.5|32071.5|32164.7|32024.7|358
1626944700000|2021-07-22 09:05:00|32211.4|32071.4|32170.6|32030.6|32211.4|32071.4|32143|32003|373
1626945000000|2021-07-22 09:10:00|32171.9|32031.9|32165.2|32025.2|32174.2|32034.2|32124.2|31984.2|412
1626945300000|2021-07-22 09:15:00|32164.8|32024.8|32134.2|31994.2|32181.6|32041.6|32129.3|31989.3|351
1626945600000|2021-07-22 09:20:00|32137.4|31997.4|32181.6|32041.6|32207|32067|32134.2|31994.2|336
1626945900000|2021-07-22 09:25:00|32181.8|32041.8|32216.6|32076.6|32228.3|32088.3|32181.1|32041.1|360
1626946200000|2021-07-22 09:30:00|32216.2|32076.2|31999.2|31859.2|32216.2|32076.2|31994.7|31854.7|633
1626946500000|2021-07-22 09:35:00|31999.5|31859.5|31886.8|31746.8|32030.2|31890.2|31845.3|31705.3|961
1626946800000|2021-07-22 09:40:00|31885.5|31745.5|31870.6|31730.6|31910.2|31770.2|31813|31673|857
1626947100000|2021-07-22 09:45:00|31868.5|31728.5|31899.5|31759.5|31961.1|31821.1|31866.4|31726.4|678
1626947400000|2021-07-22 09:50:00|31900.3|31760.3|31954|31814|31979.1|31839.1|31900.3|31760.3|569
1626947700000|2021-07-22 09:55:00|31953.9|31813.9|31965.7|31825.7|32006.6|31866.6|31952.5|31812.5|454
1626948000000|2021-07-22 10:00:00|31966.5|31826.5|31945.4|31805.4|32000.6|31860.6|31933.2|31793.2|616
1626948300000|2021-07-22 10:05:00|31947.3|31807.3|31984.4|31844.4|32045.9|31905.9|31943.2|31803.2|663
1626948600000|2021-07-22 10:10:00|31984.1|31844.1|31962.6|31822.6|31984.1|31844.1|31948.5|31808.5|386
1626948900000|2021-07-22 10:15:00|31960.7|31820.7|31922.1|31782.1|31963.5|31823.5|31914.3|31774.3|300
1626949200000|2021-07-22 10:20:00|31921.4|31781.4|31889.1|31749.1|31942.1|31802.1|31864.1|31724.1|306
1626949500000|2021-07-22 10:25:00|31887.1|31747.1|31951.4|31811.4|31955.1|31815.1|31886.3|31746.3|293
1626949800000|2021-07-22 10:30:00|31949.9|31809.9|31969.4|31829.4|31976.8|31836.8|31943.5|31803.5|138
1626950100000|2021-07-22 10:35:00|31960.6|31820.6|31971.6|31831.6|31977.1|31837.1|31934.5|31794.5|170
1626950400000|2021-07-22 10:40:00|31973.2|31833.2|32007.8|31867.8|32007.8|31867.8|31968.8|31828.8|345
1626950700000|2021-07-22 10:45:00|31999.1|31859.1|32022.8|31882.8|32028.5|31888.5|31996.3|31856.3|225
1626951000000|2021-07-22 10:50:00|32023|31883|32019.8|31879.8|32053.2|31913.2|32017.2|31877.2|476
1626951300000|2021-07-22 10:55:00|32020.1|31880.1|31900.1|31760.1|32020.3|31880.3|31898.1|31758.1|484
1626951600000|2021-07-22 11:00:00|31899.7|31759.7|31927.1|31787.1|31939.3|31799.3|31888.5|31748.5|571
1626951900000|2021-07-22 11:05:00|31927|31787|31938.3|31798.3|31942.5|31802.5|31849.6|31709.6|590
1626952200000|2021-07-22 11:10:00|31940.6|31800.6|31837.2|31697.2|31950.3|31810.3|31801.1|31661.1|771
1626952500000|2021-07-22 11:15:00|31840.3|31700.3|31840.1|31700.1|31883|31743|31806.1|31666.1|734
1626952800000|2021-07-22 11:20:00|31840.7|31700.7|31830.3|31690.3|31868.1|31728.1|31822.9|31682.9|532
1626953100000|2021-07-22 11:25:00|31833.3|31693.3|31853.1|31713.1|31921.1|31781.1|31833.3|31693.3|461
1626953400000|2021-07-22 11:30:00|31853.4|31713.4|31862.5|31722.5|31886.5|31746.5|31853.4|31713.4|436
1626953700000|2021-07-22 11:35:00|31862|31722|31952.3|31812.3|31985.9|31845.9|31861.2|31721.2|605
1626954000000|2021-07-22 11:40:00|31951.7|31811.7|31997.8|31857.8|32009|31869|31943.8|31803.8|527
1626954300000|2021-07-22 11:45:00|31994.9|31854.9|32021.6|31881.6|32060.7|31920.7|31947.7|31807.7|632
1626954600000|2021-07-22 11:50:00|32020.6|31880.6|31982.5|31842.5|32026.6|31886.6|31965.1|31825.1|571
1626954900000|2021-07-22 11:55:00|31982.6|31842.6|31991.9|31851.9|31995|31855|31949|31809|503
1626955200000|2021-07-22 12:00:00|31991.4|31851.4|31944.3|31804.3|31991.4|31851.4|31938.7|31798.7|583
1626955500000|2021-07-22 12:05:00|31940.2|31800.2|31977|31837|31982.4|31842.4|31922.9|31782.9|425
1626955800000|2021-07-22 12:10:00|31974.3|31834.3|31907|31767|31978|31838|31907|31767|425
1626956100000|2021-07-22 12:15:00|31907.3|31767.3|31913.4|31773.4|31923.6|31783.6|31882.1|31742.1|512
1626956400000|2021-07-22 12:20:00|31914.2|31774.2|31887.8|31747.8|31946.9|31806.9|31887.8|31747.8|466
1626956700000|2021-07-22 12:25:00|31886.5|31746.5|31861.9|31721.9|31890|31750|31807|31667|385
1626957000000|2021-07-22 12:30:00|31862|31722|32027.3|31887.3|32027.3|31887.3|31856.4|31716.4|648
1626957300000|2021-07-22 12:35:00|32028.2|31888.2|32184.5|32044.5|32220.2|32080.2|31980.2|31840.2|652
1626957600000|2021-07-22 12:40:00|32183.4|32043.4|32211.4|32071.4|32268|32128|32136.1|31996.1|502
1626957900000|2021-07-22 12:45:00|32202.2|32062.2|32178.1|32038.1|32220.4|32080.4|32156|32016|264
1626958200000|2021-07-22 12:50:00|32164.1|32024.1|32175.9|32035.9|32201|32061|32152.8|32012.8|612
1626958500000|2021-07-22 12:55:00|32170.7|32030.7|32269.1|32129.1|32282|32142|32166.4|32026.4|790
1626958800000|2021-07-22 13:00:00|32269.9|32129.9|32224.1|32084.1|32321|32181|32216.8|32076.8|630
1626959100000|2021-07-22 13:05:00|32223.1|32083.1|32251|32111|32283.9|32143.9|32221.9|32081.9|373
1626959400000|2021-07-22 13:10:00|32251.9|32111.9|32274.7|32134.7|32314.2|32174.2|32238.3|32098.3|557
1626959700000|2021-07-22 13:15:00|32274.6|32134.6|32232.8|32092.8|32274.6|32134.6|32225.6|32085.6|367
1626960000000|2021-07-22 13:20:00|32232.1|32092.1|32180.6|32040.6|32247.7|32107.7|32167.9|32027.9|519
1626960300000|2021-07-22 13:25:00|32180.4|32040.4|32215|32075|32221.7|32081.7|32172.4|32032.4|363
1626960600000|2021-07-22 13:30:00|32216.5|32076.5|32183.7|32043.7|32237.9|32097.9|32180|32040|456
1626960900000|2021-07-22 13:35:00|32188.2|32048.2|32172.2|32032.2|32190.5|32050.5|32163.8|32023.8|297
1626961200000|2021-07-22 13:40:00|32172.5|32032.5|32170.1|32030.1|32189.9|32049.9|32159.1|32019.1|347
1626961500000|2021-07-22 13:45:00|32170.3|32030.3|32167.1|32027.1|32183.4|32043.4|32153.8|32013.8|292
1626961800000|2021-07-22 13:50:00|32167.3|32027.3|32129.1|31989.1|32181.5|32041.5|32127.3|31987.3|398
1626962100000|2021-07-22 13:55:00|32125.9|31985.9|32149.4|32009.4|32155.9|32015.9|32121.8|31981.8|394
1626962400000|2021-07-22 14:00:00|32147|32007|32122.7|31982.7|32171.4|32031.4|32108.8|31968.8|431
1626962700000|2021-07-22 14:05:00|32121.8|31981.8|32132|31992|32141.1|32001.1|32111.5|31971.5|326
1626963000000|2021-07-22 14:10:00|32132.4|31992.4|32154|32014|32157.3|32017.3|32123.5|31983.5|346
1626963300000|2021-07-22 14:15:00|32153.8|32013.8|32175.4|32035.4|32182.1|32042.1|32142.8|32002.8|454
1626963600000|2021-07-22 14:20:00|32173.9|32033.9|32227.3|32087.3|32230.5|32090.5|32169.4|32029.4|427
1626963900000|2021-07-22 14:25:00|32227.4|32087.4|32176.2|32036.2|32229.3|32089.3|32176.2|32036.2|433
1626964200000|2021-07-22 14:30:00|32171.4|32031.4|32135.1|31995.1|32181.1|32041.1|32062|31922|624
1626964500000|2021-07-22 14:35:00|32135.5|31995.5|32304.5|32164.5|32308.3|32168.3|32135.5|31995.5|677
1626964800000|2021-07-22 14:40:00|32305.2|32165.2|32208.7|32068.7|32324.1|32184.1|32208.7|32068.7|477
1626965100000|2021-07-22 14:45:00|32212.7|32072.7|32214.2|32074.2|32219.5|32079.5|32180.3|32040.3|356
1626965400000|2021-07-22 14:50:00|32214.3|32074.3|32282.5|32142.5|32284.3|32144.3|32214.2|32074.2|386
1626965700000|2021-07-22 14:55:00|32281.7|32141.7|32352.6|32212.6|32365.1|32225.1|32281.7|32141.7|496
1626966000000|2021-07-22 15:00:00|32348|32208|32341.5|32201.5|32403.3|32263.3|32306.8|32166.8|538
1626966300000|2021-07-22 15:05:00|32341.6|32201.6|32330.6|32190.6|32341.6|32201.6|32288.1|32148.1|413
1626966600000|2021-07-22 15:10:00|32331.6|32191.6|32292.8|32152.8|32332.7|32192.7|32290.2|32150.2|430
1626966900000|2021-07-22 15:15:00|32292.7|32152.7|32312.7|32172.7|32317|32177|32265.7|32125.7|373
1626967200000|2021-07-22 15:20:00|32313|32173|32306.2|32166.2|32375.8|32235.8|32300.9|32160.9|561
1626967500000|2021-07-22 15:25:00|32305.9|32165.9|32450.4|32310.4|32492.5|32352.5|32302.6|32162.6|680
1626967800000|2021-07-22 15:30:00|32449.8|32309.8|32370.2|32230.2|32467.4|32327.4|32367.3|32227.3|678
1626968100000|2021-07-22 15:35:00|32370.6|32230.6|32409.8|32269.8|32409.8|32269.8|32338.3|32198.3|579
1626968400000|2021-07-22 15:40:00|32406.8|32266.8|32491.1|32351.1|32525.3|32385.3|32392|32252|712
1626968700000|2021-07-22 15:45:00|32491.9|32351.9|32478.3|32338.3|32571|32431|32446.6|32306.6|664
1626969000000|2021-07-22 15:50:00|32474.9|32334.9|32549.2|32409.2|32570|32430|32470|32330|614
1626969300000|2021-07-22 15:55:00|32548.8|32408.8|32598.6|32458.6|32634.3|32494.3|32516.1|32376.1|567
1626969600000|2021-07-22 16:00:00|32600|32460|32569|32429|32676.9|32536.9|32547.2|32407.2|409
1626969900000|2021-07-22 16:05:00|32561.8|32421.8|32506.7|32366.7|32561.8|32421.8|32474.2|32334.2|496
1626970200000|2021-07-22 16:10:00|32514.5|32374.5|32472.5|32332.5|32517|32377|32460.2|32320.2|638
1626970500000|2021-07-22 16:15:00|32473.6|32333.6|32443.9|32303.9|32474.6|32334.6|32406.9|32266.9|921
1626970800000|2021-07-22 16:20:00|32443.6|32303.6|32406.8|32266.8|32459.2|32319.2|32362.7|32222.7|780
1626971100000|2021-07-22 16:25:00|32407.9|32267.9|32392.9|32252.9|32419.6|32279.6|32353.2|32213.2|641
1626971400000|2021-07-22 16:30:00|32393.3|32253.3|32436.7|32296.7|32448.9|32308.9|32377|32237|682
1626971700000|2021-07-22 16:35:00|32436.2|32296.2|32389|32249|32448.9|32308.9|32389|32249|579
1626972000000|2021-07-22 16:40:00|32387.3|32247.3|32452.1|32312.1|32461.3|32321.3|32387.3|32247.3|367
1626972300000|2021-07-22 16:45:00|32452|32312|32465.8|32325.8|32482.9|32342.9|32442.7|32302.7|409
1626972600000|2021-07-22 16:50:00|32465.1|32325.1|32407.6|32267.6|32468.1|32328.1|32403.5|32263.5|405
1626972900000|2021-07-22 16:55:00|32408.3|32268.3|32433.8|32293.8|32439.3|32299.3|32400.6|32260.6|583
1626973200000|2021-07-22 17:00:00|32433.6|32293.6|32473.5|32333.5|32494.9|32354.9|32422.8|32282.8|569
1626973500000|2021-07-22 17:05:00|32476.2|32336.2|32522.3|32382.3|32523.1|32383.1|32438.4|32298.4|522
1626973800000|2021-07-22 17:10:00|32526.7|32386.7|32549.3|32409.3|32550.6|32410.6|32509.5|32369.5|533
1626974100000|2021-07-22 17:15:00|32548|32408|32528.4|32388.4|32553.9|32413.9|32514.2|32374.2|402
1626974400000|2021-07-22 17:20:00|32528.3|32388.3|32496.8|32356.8|32530.4|32390.4|32475.4|32335.4|449
1626974700000|2021-07-22 17:25:00|32498.4|32358.4|32490.4|32350.4|32503|32363|32474|32334|342
1626975000000|2021-07-22 17:30:00|32491.2|32351.2|32492.2|32352.2|32494.7|32354.7|32410.2|32270.2|414
1626975300000|2021-07-22 17:35:00|32492.8|32352.8|32471.6|32331.6|32493.8|32353.8|32469.7|32329.7|353
1626975600000|2021-07-22 17:40:00|32473.3|32333.3|32439.1|32299.1|32483.6|32343.6|32429.3|32289.3|426
1626975900000|2021-07-22 17:45:00|32438.9|32298.9|32466.5|32326.5|32505.6|32365.6|32431.2|32291.2|551
1626976200000|2021-07-22 17:50:00|32467.4|32327.4|32477.5|32337.5|32483.8|32343.8|32462.2|32322.2|147
1626976500000|2021-07-22 17:55:00|32473.6|32333.6|32492.2|32352.2|32496.5|32356.5|32473.6|32333.6|331
1626976800000|2021-07-22 18:00:00|32492.1|32352.1|32349.7|32209.7|32505|32365|32348.8|32208.8|577
1626977100000|2021-07-22 18:05:00|32350.2|32210.2|32406.9|32266.9|32408.3|32268.3|32322.9|32182.9|706
1626977400000|2021-07-22 18:10:00|32407.1|32267.1|32471.3|32331.3|32487.4|32347.4|32406.8|32266.8|510
1626977700000|2021-07-22 18:15:00|32471.8|32331.8|32398.8|32258.8|32485.6|32345.6|32377.6|32237.6|622
1626978000000|2021-07-22 18:20:00|32399.3|32259.3|32372.2|32232.2|32406.3|32266.3|32347.9|32207.9|673
1626978300000|2021-07-22 18:25:00|32370.7|32230.7|32352.2|32212.2|32372.5|32232.5|32342.1|32202.1|594
1626978600000|2021-07-22 18:30:00|32351.9|32211.9|32343.4|32203.4|32359.3|32219.3|32305.4|32165.4|561
1626978900000|2021-07-22 18:35:00|32344.6|32204.6|32313.6|32173.6|32358.9|32218.9|32300.1|32160.1|658
1626979200000|2021-07-22 18:40:00|32313.7|32173.7|32328.2|32188.2|32340.1|32200.1|32300|32160|378
1626979500000|2021-07-22 18:45:00|32329.5|32189.5|32358.5|32218.5|32366.6|32226.6|32329.5|32189.5|357
1626979800000|2021-07-22 18:50:00|32358.2|32218.2|32382.8|32242.8|32398.8|32258.8|32358|32218|417
1626980100000|2021-07-22 18:55:00|32383.6|32243.6|32353.9|32213.9|32383.6|32243.6|32344.1|32204.1|581
1626980400000|2021-07-22 19:00:00|32354.2|32214.2|32387.1|32247.1|32393.5|32253.5|32332.6|32192.6|695
1626980700000|2021-07-22 19:05:00|32388.3|32248.3|32377.2|32237.2|32390.4|32250.4|32352.8|32212.8|565
1626981000000|2021-07-22 19:10:00|32377.8|32237.8|32352.5|32212.5|32377.8|32237.8|32349.8|32209.8|704
1626981300000|2021-07-22 19:15:00|32352.8|32212.8|32409.2|32269.2|32410|32270|32352.7|32212.7|480
1626981600000|2021-07-22 19:20:00|32409.4|32269.4|32396.7|32256.7|32412.5|32272.5|32382.4|32242.4|376
1626981900000|2021-07-22 19:25:00|32397|32257|32362.4|32222.4|32398.9|32258.9|32343.4|32203.4|404
1626982200000|2021-07-22 19:30:00|32362.5|32222.5|32388.9|32248.9|32388.9|32248.9|32319.5|32179.5|469
1626982500000|2021-07-22 19:35:00|32388.8|32248.8|32436.5|32296.5|32441.8|32301.8|32382.5|32242.5|521
1626982800000|2021-07-22 19:40:00|32436|32296|32421|32281|32459.5|32319.5|32415.4|32275.4|423
1626983100000|2021-07-22 19:45:00|32420.8|32280.8|32393.4|32253.4|32420.9|32280.9|32382.3|32242.3|437
1626983400000|2021-07-22 19:50:00|32394.2|32254.2|32451.4|32311.4|32454.5|32314.5|32379.9|32239.9|393
1626983700000|2021-07-22 19:55:00|32453.1|32313.1|32459.8|32319.8|32481.5|32341.5|32448.6|32308.6|418
1626984000000|2021-07-22 20:00:00|32459|32319|32410.2|32270.2|32459.8|32319.8|32407.6|32267.6|440
1626984300000|2021-07-22 20:05:00|32411.1|32271.1|32390.1|32250.1|32418.2|32278.2|32381.9|32241.9|524
1626984600000|2021-07-22 20:10:00|32388.6|32248.6|32345.1|32205.1|32392.4|32252.4|32340.8|32200.8|568
1626984900000|2021-07-22 20:15:00|32344.2|32204.2|32390.6|32250.6|32400|32260|32343.9|32203.9|436
1626985200000|2021-07-22 20:20:00|32390.9|32250.9|32351.1|32211.1|32391.3|32251.3|32340.6|32200.6|528
1626985500000|2021-07-22 20:25:00|32351.2|32211.2|32359.6|32219.6|32362.4|32222.4|32340|32200|479
1626985800000|2021-07-22 20:30:00|32359.9|32219.9|32322.8|32182.8|32383.9|32243.9|32316.5|32176.5|375
1626986100000|2021-07-22 20:35:00|32328.2|32188.2|32364.7|32224.7|32376.4|32236.4|32328.2|32188.2|427
1626986400000|2021-07-22 20:40:00|32364.6|32224.6|32393.1|32253.1|32421.2|32281.2|32364.6|32224.6|440
1626986700000|2021-07-22 20:45:00|32392.2|32252.2|32379.6|32239.6|32419.4|32279.4|32374.3|32234.3|552
1626987000000|2021-07-22 20:50:00|32380.8|32240.8|32321.9|32181.9|32383.7|32243.7|32320|32180|448
1626987300000|2021-07-22 20:55:00|32322.3|32182.3|32307.5|32167.5|32334.4|32194.4|32307.5|32167.5|516
1626987600000|2021-07-22 21:00:00|32307.3|32167.3|32325.9|32185.9|32336.7|32196.7|32293.1|32153.1|660
1626987900000|2021-07-22 21:05:00|32322.8|32182.8|32346.8|32206.8|32358.8|32218.8|32322.8|32182.8|473
1626988200000|2021-07-22 21:10:00|32347|32207|32313.8|32173.8|32347|32207|32312.6|32172.6|177
1626988500000|2021-07-22 21:15:00|32313.9|32173.9|32363.8|32223.8|32363.8|32223.8|32313.8|32173.8|353
1626988800000|2021-07-22 21:20:00|32366.6|32226.6|32336.3|32196.3|32371.1|32231.1|32333.3|32193.3|550
1626989100000|2021-07-22 21:25:00|32336.2|32196.2|32355.5|32215.5|32359.9|32219.9|32328|32188|499
1626989400000|2021-07-22 21:30:00|32351.3|32211.3|32347.4|32207.4|32363.2|32223.2|32344.5|32204.5|514
1626989700000|2021-07-22 21:35:00|32346.6|32206.6|32375.4|32235.4|32375.4|32235.4|32344.1|32204.1|681
1626990000000|2021-07-22 21:40:00|32373.3|32233.3|32521|32381|32549.2|32409.2|32371.4|32231.4|693
1626990300000|2021-07-22 21:45:00|32520.7|32380.7|32389.7|32249.7|32558.7|32418.7|32376.2|32236.2|799
1626990600000|2021-07-22 21:50:00|32389.6|32249.6|32226.4|32086.4|32395.6|32255.6|32201.5|32061.5|800
1626990900000|2021-07-22 21:55:00|32230.1|32090.1|32193.4|32053.4|32273.1|32133.1|32193|32053|914
1626991200000|2021-07-22 22:00:00|32195.9|32055.9|32287.6|32147.6|32311.7|32171.7|32189.2|32049.2|1008
1626991500000|2021-07-22 22:05:00|32288.2|32148.2|32274.2|32134.2|32300.8|32160.8|32251.6|32111.6|682
1626991800000|2021-07-22 22:10:00|32272.1|32132.1|32280.7|32140.7|32307.5|32167.5|32270|32130|848
1626992100000|2021-07-22 22:15:00|32281.5|32141.5|32246|32106|32285.3|32145.3|32220|32080|810
1626992400000|2021-07-22 22:20:00|32246.5|32106.5|32199.4|32059.4|32299.2|32159.2|32134.3|31994.3|849
1626992700000|2021-07-22 22:25:00|32200.1|32060.1|32215.8|32075.8|32233.1|32093.1|32187.4|32047.4|647
1626993000000|2021-07-22 22:30:00|32215.9|32075.9|32240.5|32100.5|32255.8|32115.8|32202.7|32062.7|790
1626993300000|2021-07-22 22:35:00|32241.1|32101.1|32237.8|32097.8|32264|32124|32234.8|32094.8|596
1626993600000|2021-07-22 22:40:00|32238.1|32098.1|32266.1|32126.1|32271.7|32131.7|32235.6|32095.6|722
1626993900000|2021-07-22 22:45:00|32265.9|32125.9|32283.2|32143.2|32301.5|32161.5|32254.3|32114.3|661
1626994200000|2021-07-22 22:50:00|32282.8|32142.8|32319.8|32179.8|32329.8|32189.8|32282.6|32142.6|795
1626994500000|2021-07-22 22:55:00|32321.9|32181.9|32247.9|32107.9|32322.6|32182.6|32237.3|32097.3|621
1626994800000|2021-07-22 23:00:00|32246.8|32106.8|32242.8|32102.8|32254.8|32114.8|32213.3|32073.3|564
1626995100000|2021-07-22 23:05:00|32243.1|32103.1|32285.2|32145.2|32312.9|32172.9|32241.5|32101.5|432
1626995400000|2021-07-22 23:10:00|32286.5|32146.5|32318.7|32178.7|32337.6|32197.6|32285.5|32145.5|430
1626995700000|2021-07-22 23:15:00|32316.4|32176.4|32342|32202|32354.9|32214.9|32316.4|32176.4|681
1626996000000|2021-07-22 23:20:00|32342.4|32202.4|32362.6|32222.6|32367.9|32227.9|32332.5|32192.5|645
1626996300000|2021-07-22 23:25:00|32362.4|32222.4|32356.2|32216.2|32407.7|32267.7|32339.2|32199.2|683
1626996600000|2021-07-22 23:30:00|32354.9|32214.9|32373.5|32233.5|32398|32258|32325.3|32185.3|648
1626996900000|2021-07-22 23:35:00|32371.4|32231.4|32383.3|32243.3|32407.7|32267.7|32342.2|32202.2|653
1626997200000|2021-07-22 23:40:00|32377.7|32237.7|32405.8|32265.8|32414.1|32274.1|32377.6|32237.6|586
1626997500000|2021-07-22 23:45:00|32404.6|32264.6|32406.6|32266.6|32420.1|32280.1|32384|32244|472
1626997800000|2021-07-22 23:50:00|32406.3|32266.3|32412.9|32272.9|32451.7|32311.7|32398.2|32258.2|770
1626998100000|2021-07-22 23:55:00|32411.8|32271.8|32374.9|32234.9|32412.9|32272.9|32355.3|32215.3|597
1626998400000|2021-07-23 00:00:00|32367.3|32227.3|32460.7|32320.7|32483.4|32343.4|32360.4|32220.4|742
1626998700000|2021-07-23 00:05:00|32461.4|32321.4|32343.3|32203.3|32461.4|32321.4|32338.9|32198.9|707
1626999000000|2021-07-23 00:10:00|32345.7|32205.7|32297.9|32157.9|32345.7|32205.7|32290.4|32150.4|597
1626999300000|2021-07-23 00:15:00|32296.2|32156.2|32369.5|32229.5|32380.6|32240.6|32276.9|32136.9|618
1626999600000|2021-07-23 00:20:00|32370.3|32230.3|32419.8|32279.8|32479.1|32339.1|32360.6|32220.6|513
1626999900000|2021-07-23 00:25:00|32420.3|32280.3|32363.2|32223.2|32437.9|32297.9|32362|32222|623
1627000200000|2021-07-23 00:30:00|32364.3|32224.3|32309.7|32169.7|32408.6|32268.6|32304.1|32164.1|546
1627000500000|2021-07-23 00:35:00|32311.9|32171.9|32340.4|32200.4|32364|32224|32309.8|32169.8|590
1627000800000|2021-07-23 00:40:00|32340.3|32200.3|32376|32236|32425.1|32285.1|32338.3|32198.3|657
1627001100000|2021-07-23 00:45:00|32379|32239|32386.6|32246.6|32407.2|32267.2|32379|32239|381
1627001400000|2021-07-23 00:50:00|32384.8|32244.8|32450.1|32310.1|32451.8|32311.8|32383.5|32243.5|523
1627001700000|2021-07-23 00:55:00|32448.1|32308.1|32434.2|32294.2|32453.6|32313.6|32413.1|32273.1|309
1627002000000|2021-07-23 01:00:00|32434|32294|32426.5|32286.5|32454.2|32314.2|32413.1|32273.1|379
1627002300000|2021-07-23 01:05:00|32428.9|32288.9|32454.1|32314.1|32469.1|32329.1|32426.3|32286.3|399
1627002600000|2021-07-23 01:10:00|32453.9|32313.9|32474.3|32334.3|32483.1|32343.1|32451.1|32311.1|467
1627002900000|2021-07-23 01:15:00|32477.7|32337.7|32439.1|32299.1|32490.6|32350.6|32420|32280|639
1627003200000|2021-07-23 01:20:00|32437.2|32297.2|32482.4|32342.4|32485.8|32345.8|32424.3|32284.3|684
1627003500000|2021-07-23 01:25:00|32479.4|32339.4|32452.4|32312.4|32508.1|32368.1|32450|32310|552
1627003800000|2021-07-23 01:30:00|32456.4|32316.4|32507.9|32367.9|32527.6|32387.6|32456.4|32316.4|406
1627004100000|2021-07-23 01:35:00|32508.1|32368.1|32701.5|32561.5|32779.1|32639.1|32483.6|32343.6|857
1627004400000|2021-07-23 01:40:00|32708.9|32568.9|32751.8|32611.8|32766.3|32626.3|32682.5|32542.5|575
1627004700000|2021-07-23 01:45:00|32749.1|32609.1|32651.2|32511.2|32797.5|32657.5|32645|32505|728
1627005000000|2021-07-23 01:50:00|32651.7|32511.7|32747.5|32607.5|32748.1|32608.1|32651|32511|785
1627005300000|2021-07-23 01:55:00|32747.6|32607.6|32835.2|32695.2|32853.8|32713.8|32732|32592|843
1627005600000|2021-07-23 02:00:00|32836.4|32696.4|32776.3|32636.3|32869.4|32729.4|32760.9|32620.9|484
1627005900000|2021-07-23 02:05:00|32773|32633|32772.6|32632.6|32842|32702|32732|32592|749
1627006200000|2021-07-23 02:10:00|32772.2|32632.2|32791|32651|32794.3|32654.3|32722.9|32582.9|536
1627006500000|2021-07-23 02:15:00|32791.1|32651.1|32740.9|32600.9|32816.3|32676.3|32728.8|32588.8|346
1627006800000|2021-07-23 02:20:00|32740.4|32600.4|32729.1|32589.1|32740.9|32600.9|32720|32580|371
1627007100000|2021-07-23 02:25:00|32728.8|32588.8|32683.9|32543.9|32729.7|32589.7|32674.7|32534.7|486
1627007400000|2021-07-23 02:30:00|32686.9|32546.9|32640.8|32500.8|32686.9|32546.9|32639.9|32499.9|322
1627007700000|2021-07-23 02:35:00|32640.9|32500.9|32696.3|32556.3|32701.7|32561.7|32640.9|32500.9|505
1627008000000|2021-07-23 02:40:00|32694.3|32554.3|32715|32575|32750.6|32610.6|32690.8|32550.8|571
1627008300000|2021-07-23 02:45:00|32714.1|32574.1|32678.7|32538.7|32715.4|32575.4|32666.2|32526.2|611
1627008600000|2021-07-23 02:50:00|32678.6|32538.6|32694.2|32554.2|32724.8|32584.8|32678|32538|489
1627008900000|2021-07-23 02:55:00|32695.3|32555.3|32713.4|32573.4|32722.2|32582.2|32694.8|32554.8|524
1627009200000|2021-07-23 03:00:00|32716.1|32576.1|32686.7|32546.7|32752.7|32612.7|32673.1|32533.1|475
1627009500000|2021-07-23 03:05:00|32684.5|32544.5|32672.7|32532.7|32687.7|32547.7|32663.3|32523.3|455
1627009800000|2021-07-23 03:10:00|32670.8|32530.8|32661|32521|32678.5|32538.5|32653.5|32513.5|301
1627010100000|2021-07-23 03:15:00|32662.2|32522.2|32678.3|32538.3|32713.1|32573.1|32662.2|32522.2|520
1627010400000|2021-07-23 03:20:00|32678.5|32538.5|32644.6|32504.6|32682.7|32542.7|32626.7|32486.7|469
1627010700000|2021-07-23 03:25:00|32644|32504|32643.8|32503.8|32660|32520|32637.5|32497.5|591
1627011000000|2021-07-23 03:30:00|32643.9|32503.9|32650|32510|32668.3|32528.3|32642.5|32502.5|405
1627011300000|2021-07-23 03:35:00|32652|32512|32618.6|32478.6|32663.3|32523.3|32579.7|32439.7|485
1627011600000|2021-07-23 03:40:00|32618.3|32478.3|32607.9|32467.9|32619.7|32479.7|32578.4|32438.4|229
1627011900000|2021-07-23 03:45:00|32602.9|32462.9|32626.9|32486.9|32630.7|32490.7|32587.8|32447.8|419
1627012200000|2021-07-23 03:50:00|32625.2|32485.2|32639.2|32499.2|32650.4|32510.4|32624.6|32484.6|301
1627012500000|2021-07-23 03:55:00|32639.1|32499.1|32666|32526|32672|32532|32620|32480|431
1627012800000|2021-07-23 04:00:00|32665.9|32525.9|32640.5|32500.5|32679|32539|32640.5|32500.5|470
1627013100000|2021-07-23 04:05:00|32640.1|32500.1|32676.7|32536.7|32676.9|32536.9|32638.8|32498.8|391
1627013400000|2021-07-23 04:10:00|32676.6|32536.6|32730.6|32590.6|32730.9|32590.9|32673.3|32533.3|370
1627013700000|2021-07-23 04:15:00|32730.9|32590.9|32744.7|32604.7|32748.7|32608.7|32695.9|32555.9|191
1627014000000|2021-07-23 04:20:00|32745.4|32605.4|32751.6|32611.6|32751.7|32611.7|32712.6|32572.6|278
1627014300000|2021-07-23 04:25:00|32750.4|32610.4|32735.7|32595.7|32752.7|32612.7|32712.9|32572.9|445
1627014600000|2021-07-23 04:30:00|32735.4|32595.4|32816.5|32676.5|32817.8|32677.8|32735.3|32595.3|606
1627014900000|2021-07-23 04:35:00|32818.3|32678.3|32772.8|32632.8|32840.4|32700.4|32755.5|32615.5|457
1627015200000|2021-07-23 04:40:00|32771.1|32631.1|32734.9|32594.9|32771.1|32631.1|32722|32582|313
1627015500000|2021-07-23 04:45:00|32734.7|32594.7|32724.2|32584.2|32734.7|32594.7|32698.8|32558.8|440
1627015800000|2021-07-23 04:50:00|32724|32584|32732.3|32592.3|32734.2|32594.2|32706.1|32566.1|289
1627016100000|2021-07-23 04:55:00|32733.4|32593.4|32769.7|32629.7|32770.4|32630.4|32727.8|32587.8|427
1627016400000|2021-07-23 05:00:00|32769.8|32629.8|32795.7|32655.7|32796.2|32656.2|32753|32613|492
1627016700000|2021-07-23 05:05:00|32795.5|32655.5|32786.6|32646.6|32796|32656|32766.2|32626.2|340
1627017000000|2021-07-23 05:10:00|32784.3|32644.3|32826.8|32686.8|32837|32697|32777.4|32637.4|401
1627017300000|2021-07-23 05:15:00|32819.8|32679.8|32780.5|32640.5|32819.8|32679.8|32764.5|32624.5|265
1627017600000|2021-07-23 05:20:00|32780.3|32640.3|32771.4|32631.4|32785.1|32645.1|32737.7|32597.7|467
1627017900000|2021-07-23 05:25:00|32771.3|32631.3|32813.3|32673.3|32819.9|32679.9|32767.8|32627.8|452
1627018200000|2021-07-23 05:30:00|32814.5|32674.5|32886|32746|32897.5|32757.5|32814.5|32674.5|467
1627018500000|2021-07-23 05:35:00|32881.7|32741.7|32852.6|32712.6|32980.9|32840.9|32845.8|32705.8|861
1627018800000|2021-07-23 05:40:00|32852.2|32712.2|32741|32601|32855.3|32715.3|32728.3|32588.3|903
1627019100000|2021-07-23 05:45:00|32736.9|32596.9|32735.9|32595.9|32739.9|32599.9|32691.4|32551.4|756
1627019400000|2021-07-23 05:50:00|32734.9|32594.9|32771.1|32631.1|32774.6|32634.6|32720.7|32580.7|479
1627019700000|2021-07-23 05:55:00|32771.4|32631.4|32711.9|32571.9|32775.1|32635.1|32708.1|32568.1|429
1627020000000|2021-07-23 06:00:00|32710.7|32570.7|32659.1|32519.1|32721.7|32581.7|32626.9|32486.9|593
1627020300000|2021-07-23 06:05:00|32660|32520|32612|32472|32664.5|32524.5|32603|32463|679
1627020600000|2021-07-23 06:10:00|32610.7|32470.7|32614.9|32474.9|32631.2|32491.2|32587.2|32447.2|630
1627020900000|2021-07-23 06:15:00|32617.2|32477.2|32651.6|32511.6|32662.6|32522.6|32588.4|32448.4|694
1627021200000|2021-07-23 06:20:00|32651.3|32511.3|32652.7|32512.7|32659.3|32519.3|32642.3|32502.3|388
1627021500000|2021-07-23 06:25:00|32653.4|32513.4|32657.6|32517.6|32663.8|32523.8|32642.8|32502.8|489
1627021800000|2021-07-23 06:30:00|32657.2|32517.2|32701.2|32561.2|32702.6|32562.6|32657.2|32517.2|730
1627022100000|2021-07-23 06:35:00|32700.2|32560.2|32707|32567|32707.5|32567.5|32678.1|32538.1|421
1627022400000|2021-07-23 06:40:00|32707.1|32567.1|32698.6|32558.6|32707.3|32567.3|32681.4|32541.4|430
1627022700000|2021-07-23 06:45:00|32698.8|32558.8|32665.8|32525.8|32700.9|32560.9|32653.7|32513.7|459
1627023000000|2021-07-23 06:50:00|32665.7|32525.7|32641.5|32501.5|32667.4|32527.4|32614.2|32474.2|375
1627023300000|2021-07-23 06:55:00|32641.4|32501.4|32664.5|32524.5|32668.4|32528.4|32634.2|32494.2|401
1627023600000|2021-07-23 07:00:00|32665.1|32525.1|32644.6|32504.6|32681.2|32541.2|32638.8|32498.8|181
1627023900000|2021-07-23 07:05:00|32644.7|32504.7|32508.4|32368.4|32645.3|32505.3|32508.4|32368.4|583
1627024200000|2021-07-23 07:10:00|32506.8|32366.8|32541.2|32401.2|32577.6|32437.6|32501.1|32361.1|557
1627024500000|2021-07-23 07:15:00|32542.2|32402.2|32570.7|32430.7|32574.3|32434.3|32536.9|32396.9|362
1627024800000|2021-07-23 07:20:00|32570.6|32430.6|32532|32392|32585.2|32445.2|32531.7|32391.7|311
1627025100000|2021-07-23 07:25:00|32525.4|32385.4|32455|32315|32545.7|32405.7|32446|32306|360
1627025400000|2021-07-23 07:30:00|32457.9|32317.9|32504.3|32364.3|32521.1|32381.1|32444|32304|653
1627025700000|2021-07-23 07:35:00|32504.5|32364.5|32512.1|32372.1|32538.1|32398.1|32492.8|32352.8|527
1627026000000|2021-07-23 07:40:00|32511.8|32371.8|32500.7|32360.7|32515.2|32375.2|32478|32338|461
1627026300000|2021-07-23 07:45:00|32501.1|32361.1|32534.4|32394.4|32556.6|32416.6|32496.8|32356.8|519
1627026600000|2021-07-23 07:50:00|32535.2|32395.2|32549.5|32409.5|32562.7|32422.7|32533.6|32393.6|354
1627026900000|2021-07-23 07:55:00|32548.6|32408.6|32553.1|32413.1|32553.1|32413.1|32512.3|32372.3|406
1627027200000|2021-07-23 08:00:00|32553.9|32413.9|32507|32367|32569.2|32429.2|32485.3|32345.3|723
1627027500000|2021-07-23 08:05:00|32506.2|32366.2|32544.2|32404.2|32562.9|32422.9|32505.8|32365.8|591
1627027800000|2021-07-23 08:10:00|32543.1|32403.1|32553.8|32413.8|32560.2|32420.2|32519|32379|437
1627028100000|2021-07-23 08:15:00|32554.7|32414.7|32558.6|32418.6|32611.2|32471.2|32554.7|32414.7|406
1627028400000|2021-07-23 08:20:00|32562.1|32422.1|32511|32371|32566.1|32426.1|32476.1|32336.1|430
1627028700000|2021-07-23 08:25:00|32511.8|32371.8|32535.6|32395.6|32536.7|32396.7|32506.7|32366.7|450
1627029000000|2021-07-23 08:30:00|32535.7|32395.7|32566.7|32426.7|32582.1|32442.1|32534.8|32394.8|383
1627029300000|2021-07-23 08:35:00|32566.1|32426.1|32505.1|32365.1|32566.1|32426.1|32496.6|32356.6|347
1627029600000|2021-07-23 08:40:00|32505.3|32365.3|32563.4|32423.4|32570.3|32430.3|32505.3|32365.3|581
1627029900000|2021-07-23 08:45:00|32562|32422|32519.3|32379.3|32570.6|32430.6|32519.1|32379.1|319
1627030200000|2021-07-23 08:50:00|32519.2|32379.2|32512|32372|32537.9|32397.9|32510.7|32370.7|371
1627030500000|2021-07-23 08:55:00|32511.7|32371.7|32400.5|32260.5|32515.4|32375.4|32373.7|32233.7|632
1627030800000|2021-07-23 09:00:00|32398.1|32258.1|32452.5|32312.5|32455|32315|32355.8|32215.8|613
1627031100000|2021-07-23 09:05:00|32453.9|32313.9|32474.3|32334.3|32500|32360|32445.6|32305.6|478
1627031400000|2021-07-23 09:10:00|32474.1|32334.1|32475.5|32335.5|32509.4|32369.4|32467.1|32327.1|507
1627031700000|2021-07-23 09:15:00|32475.6|32335.6|32496.8|32356.8|32500|32360|32459.5|32319.5|338
1627032000000|2021-07-23 09:20:00|32498.4|32358.4|32557|32417|32557|32417|32498.4|32358.4|343
1627032300000|2021-07-23 09:25:00|32555.7|32415.7|32537|32397|32558.6|32418.6|32534.6|32394.6|270
1627032600000|2021-07-23 09:30:00|32536.4|32396.4|32507|32367|32536.6|32396.6|32478.3|32338.3|473
1627032900000|2021-07-23 09:35:00|32506.8|32366.8|32483.9|32343.9|32507.7|32367.7|32460.4|32320.4|463
1627033200000|2021-07-23 09:40:00|32484.4|32344.4|32511.9|32371.9|32512.7|32372.7|32483.3|32343.3|273
1627033500000|2021-07-23 09:45:00|32512|32372|32423.5|32283.5|32512.1|32372.1|32418.2|32278.2|433
1627033800000|2021-07-23 09:50:00|32423.7|32283.7|32431.6|32291.6|32445.2|32305.2|32411|32271|395
1627034100000|2021-07-23 09:55:00|32430|32290|32407.5|32267.5|32460|32320|32405.7|32265.7|323
1627034400000|2021-07-23 10:00:00|32408.2|32268.2|32371.9|32231.9|32426.8|32286.8|32338.7|32198.7|513
1627034700000|2021-07-23 10:05:00|32371.8|32231.8|32412.4|32272.4|32416.7|32276.7|32369.9|32229.9|441
1627035000000|2021-07-23 10:10:00|32411.8|32271.8|32388.9|32248.9|32411.8|32271.8|32321.3|32181.3|620
1627035300000|2021-07-23 10:15:00|32389.3|32249.3|32382.1|32242.1|32399.7|32259.7|32362.4|32222.4|361
1627035600000|2021-07-23 10:20:00|32381.5|32241.5|32313.1|32173.1|32384|32244|32302.1|32162.1|517
1627035900000|2021-07-23 10:25:00|32314.1|32174.1|32357.1|32217.1|32369.7|32229.7|32313|32173|407
1627036200000|2021-07-23 10:30:00|32353.3|32213.3|32342.4|32202.4|32375|32235|32326.9|32186.9|444
1627036500000|2021-07-23 10:35:00|32341|32201|32389.2|32249.2|32391.3|32251.3|32339.8|32199.8|310
1627036800000|2021-07-23 10:40:00|32391.2|32251.2|32440.5|32300.5|32450.9|32310.9|32391|32251|483
1627037100000|2021-07-23 10:45:00|32439|32299|32406.5|32266.5|32440.5|32300.5|32404.4|32264.4|495
1627037400000|2021-07-23 10:50:00|32407.4|32267.4|32413.6|32273.6|32414.2|32274.2|32379.8|32239.8|405
1627037700000|2021-07-23 10:55:00|32414|32274|32405.9|32265.9|32414.1|32274.1|32379|32239|386
1627038000000|2021-07-23 11:00:00|32406.7|32266.7|32503.9|32363.9|32509.8|32369.8|32396.3|32256.3|642
1627038300000|2021-07-23 11:05:00|32504.5|32364.5|32499|32359|32526.2|32386.2|32483.9|32343.9|332
1627038600000|2021-07-23 11:10:00|32499.5|32359.5|32495.4|32355.4|32511.9|32371.9|32473.6|32333.6|432
1627038900000|2021-07-23 11:15:00|32495.9|32355.9|32536.8|32396.8|32545|32405|32492.7|32352.7|449
1627039200000|2021-07-23 11:20:00|32536.5|32396.5|32508|32368|32536.6|32396.6|32505.5|32365.5|428
1627039500000|2021-07-23 11:25:00|32510.8|32370.8|32506|32366|32518.7|32378.7|32490.7|32350.7|410
1627039800000|2021-07-23 11:30:00|32505.9|32365.9|32444|32304|32505.9|32365.9|32429|32289|389
1627040100000|2021-07-23 11:35:00|32444.2|32304.2|32482.2|32342.2|32489.1|32349.1|32442.3|32302.3|351
1627040400000|2021-07-23 11:40:00|32482.5|32342.5|32463.2|32323.2|32483|32343|32452.5|32312.5|314
1627040700000|2021-07-23 11:45:00|32464.5|32324.5|32408.4|32268.4|32466|32326|32402.4|32262.4|289
1627041000000|2021-07-23 11:50:00|32409.3|32269.3|32389.9|32249.9|32412.1|32272.1|32388.6|32248.6|414
1627041300000|2021-07-23 11:55:00|32390|32250|32385.6|32245.6|32413.3|32273.3|32383.6|32243.6|395
1627041600000|2021-07-23 12:00:00|32383.8|32243.8|32363.6|32223.6|32423|32283|32358.7|32218.7|480
1627041900000|2021-07-23 12:05:00|32362.9|32222.9|32328.1|32188.1|32385.2|32245.2|32324.6|32184.6|528
1627042200000|2021-07-23 12:10:00|32332.3|32192.3|32364.2|32224.2|32381.9|32241.9|32331.9|32191.9|412
1627042500000|2021-07-23 12:15:00|32364.1|32224.1|32404.2|32264.2|32405.2|32265.2|32341|32201|584
1627042800000|2021-07-23 12:20:00|32405.1|32265.1|32478.4|32338.4|32501.3|32361.3|32399.1|32259.1|756
1627043100000|2021-07-23 12:25:00|32475.9|32335.9|32426.9|32286.9|32477.2|32337.2|32414.8|32274.8|500
1627043400000|2021-07-23 12:30:00|32426.7|32286.7|32469.5|32329.5|32482.9|32342.9|32419.3|32279.3|317
1627043700000|2021-07-23 12:35:00|32469.3|32329.3|32421.3|32281.3|32469.3|32329.3|32420|32280|483
1627044000000|2021-07-23 12:40:00|32420|32280|32415.2|32275.2|32436.3|32296.3|32407.5|32267.5|409
1627044300000|2021-07-23 12:45:00|32414.6|32274.6|32455|32315|32477.9|32337.9|32414.6|32274.6|530
1627044600000|2021-07-23 12:50:00|32454.6|32314.6|32505.4|32365.4|32515.3|32375.3|32449.6|32309.6|436
1627044900000|2021-07-23 12:55:00|32504.1|32364.1|32522.8|32382.8|32526.4|32386.4|32470|32330|536
1627045200000|2021-07-23 13:00:00|32522.7|32382.7|32510.5|32370.5|32581|32441|32488.1|32348.1|690
1627045500000|2021-07-23 13:05:00|32511.1|32371.1|32491.1|32351.1|32512.4|32372.4|32475.6|32335.6|320
1627045800000|2021-07-23 13:10:00|32490.2|32350.2|32494.5|32354.5|32502|32362|32472.2|32332.2|450
1627046100000|2021-07-23 13:15:00|32494.1|32354.1|32491.9|32351.9|32495.6|32355.6|32475.7|32335.7|343
1627046400000|2021-07-23 13:20:00|32489.1|32349.1|32498.6|32358.6|32499|32359|32455.7|32315.7|472
1627046700000|2021-07-23 13:25:00|32498.1|32358.1|32505.4|32365.4|32550.1|32410.1|32491.7|32351.7|544
1627047000000|2021-07-23 13:30:00|32508|32368|32526.5|32386.5|32551.3|32411.3|32483.4|32343.4|572
1627047300000|2021-07-23 13:35:00|32528.2|32388.2|32513.6|32373.6|32563.4|32423.4|32502.4|32362.4|747
1627047600000|2021-07-23 13:40:00|32515.6|32375.6|32532|32392|32535.7|32395.7|32495|32355|274
1627047900000|2021-07-23 13:45:00|32529.6|32389.6|32613.1|32473.1|32673|32533|32518.4|32378.4|613
1627048200000|2021-07-23 13:50:00|32613.9|32473.9|32630|32490|32631.2|32491.2|32576|32436|651
1627048500000|2021-07-23 13:55:00|32627.4|32487.4|32636.1|32496.1|32642.9|32502.9|32615.7|32475.7|404
1627048800000|2021-07-23 14:00:00|32633|32493|32645|32505|32653.6|32513.6|32606.8|32466.8|461
1627049100000|2021-07-23 14:05:00|32649.7|32509.7|32580.1|32440.1|32650.5|32510.5|32570.3|32430.3|301
1627049400000|2021-07-23 14:10:00|32581.9|32441.9|32578.9|32438.9|32590.8|32450.8|32550|32410|356
1627049700000|2021-07-23 14:15:00|32578.6|32438.6|32581.9|32441.9|32585.2|32445.2|32562.9|32422.9|377
1627050000000|2021-07-23 14:20:00|32581.7|32441.7|32615.6|32475.6|32620.6|32480.6|32580.3|32440.3|391
1627050300000|2021-07-23 14:25:00|32620.2|32480.2|32612.9|32472.9|32642.5|32502.5|32603.8|32463.8|341
1627050600000|2021-07-23 14:30:00|32613.9|32473.9|32581|32441|32632.6|32492.6|32581|32441|422
1627050900000|2021-07-23 14:35:00|32583.2|32443.2|32534.5|32394.5|32586.5|32446.5|32515.2|32375.2|426
1627051200000|2021-07-23 14:40:00|32534.6|32394.6|32537|32397|32551.2|32411.2|32521|32381|403
1627051500000|2021-07-23 14:45:00|32537.7|32397.7|32559.9|32419.9|32561.9|32421.9|32534.9|32394.9|234
1627051800000|2021-07-23 14:50:00|32560.2|32420.2|32547|32407|32561.9|32421.9|32528.2|32388.2|449
1627052100000|2021-07-23 14:55:00|32547.7|32407.7|32563.7|32423.7|32566.9|32426.9|32538.6|32398.6|290
1627052400000|2021-07-23 15:00:00|32563.9|32423.9|32535.8|32395.8|32571.6|32431.6|32523.3|32383.3|442
1627052700000|2021-07-23 15:05:00|32537.4|32397.4|32516.8|32376.8|32553.5|32413.5|32495.9|32355.9|588
1627053000000|2021-07-23 15:10:00|32515.7|32375.7|32461.4|32321.4|32516.6|32376.6|32461.4|32321.4|441
1627053300000|2021-07-23 15:15:00|32461.6|32321.6|32496.1|32356.1|32506.1|32366.1|32459.4|32319.4|528
1627053600000|2021-07-23 15:20:00|32495.5|32355.5|32472.6|32332.6|32508.9|32368.9|32471.6|32331.6|445
1627053900000|2021-07-23 15:25:00|32472.7|32332.7|32440.6|32300.6|32524.5|32384.5|32440|32300|508
1627054200000|2021-07-23 15:30:00|32439.4|32299.4|32462.2|32322.2|32472.4|32332.4|32435.2|32295.2|699
1627054500000|2021-07-23 15:35:00|32462.1|32322.1|32480.6|32340.6|32483.4|32343.4|32453.8|32313.8|316
1627054800000|2021-07-23 15:40:00|32480.5|32340.5|32470.7|32330.7|32482.5|32342.5|32446|32306|354
1627055100000|2021-07-23 15:45:00|32470.8|32330.8|32443|32303|32484.9|32344.9|32443|32303|362
1627055400000|2021-07-23 15:50:00|32443.9|32303.9|32413.4|32273.4|32445.1|32305.1|32402.6|32262.6|475
1627055700000|2021-07-23 15:55:00|32407.9|32267.9|32393|32253|32428.4|32288.4|32372.9|32232.9|468
1627056000000|2021-07-23 16:00:00|32394.5|32254.5|32286.1|32146.1|32410.9|32270.9|32260.6|32120.6|676
1627056300000|2021-07-23 16:05:00|32286.2|32146.2|32274.1|32134.1|32317.6|32177.6|32241.7|32101.7|759
1627056600000|2021-07-23 16:10:00|32277.2|32137.2|32260.9|32120.9|32293.5|32153.5|32225.9|32085.9|729
1627056900000|2021-07-23 16:15:00|32261.4|32121.4|32152.1|32012.1|32273.9|32133.9|32149.6|32009.6|784
1627057200000|2021-07-23 16:20:00|32150.2|32010.2|32179.6|32039.6|32186.4|32046.4|32088.5|31948.5|858
1627057500000|2021-07-23 16:25:00|32178.9|32038.9|32197.6|32057.6|32213.6|32073.6|32167.4|32027.4|637
1627057800000|2021-07-23 16:30:00|32197.4|32057.4|32194.4|32054.4|32221.5|32081.5|32161.5|32021.5|593
1627058100000|2021-07-23 16:35:00|32195.8|32055.8|32222.6|32082.6|32244.8|32104.8|32193.2|32053.2|581
1627058400000|2021-07-23 16:40:00|32221.3|32081.3|32235.9|32095.9|32261.2|32121.2|32212.1|32072.1|564
1627058700000|2021-07-23 16:45:00|32234.7|32094.7|32245.3|32105.3|32280.6|32140.6|32234.5|32094.5|496
1627059000000|2021-07-23 16:50:00|32245.1|32105.1|32276.3|32136.3|32282.8|32142.8|32207|32067|539
1627059300000|2021-07-23 16:55:00|32276.5|32136.5|32257.3|32117.3|32279.2|32139.2|32243.1|32103.1|450
1627059600000|2021-07-23 17:00:00|32257.2|32117.2|32231|32091|32257.2|32117.2|32207.9|32067.9|557
1627059900000|2021-07-23 17:05:00|32231.8|32091.8|32166.9|32026.9|32241.4|32101.4|32165.7|32025.7|475
1627060200000|2021-07-23 17:10:00|32168.2|32028.2|32114.2|31974.2|32185.5|32045.5|32111.2|31971.2|446
1627060500000|2021-07-23 17:15:00|32119.5|31979.5|32206.1|32066.1|32210.2|32070.2|32108.8|31968.8|583
1627060800000|2021-07-23 17:20:00|32204.3|32064.3|32181.9|32041.9|32206.1|32066.1|32168.7|32028.7|402
1627061100000|2021-07-23 17:25:00|32182.7|32042.7|32191.6|32051.6|32214.9|32074.9|32181.7|32041.7|428
1627061400000|2021-07-23 17:30:00|32191.5|32051.5|32156|32016|32204.9|32064.9|32146.6|32006.6|518
1627061700000|2021-07-23 17:35:00|32157.3|32017.3|32246.5|32106.5|32255.7|32115.7|32157.3|32017.3|457
1627062000000|2021-07-23 17:40:00|32245|32105|32210|32070|32246.5|32106.5|32187.2|32047.2|348
1627062300000|2021-07-23 17:45:00|32209.6|32069.6|32232.5|32092.5|32237.3|32097.3|32176.4|32036.4|438
1627062600000|2021-07-23 17:50:00|32232.7|32092.7|32258.6|32118.6|32262.9|32122.9|32228.3|32088.3|466
1627062900000|2021-07-23 17:55:00|32257.7|32117.7|32279.4|32139.4|32286.5|32146.5|32243.1|32103.1|455
1627063200000|2021-07-23 18:00:00|32279.8|32139.8|32253.5|32113.5|32279.8|32139.8|32236.7|32096.7|382
1627063500000|2021-07-23 18:05:00|32253.4|32113.4|32238.1|32098.1|32255|32115|32206.6|32066.6|529
1627063800000|2021-07-23 18:10:00|32239.1|32099.1|32267.1|32127.1|32279.1|32139.1|32238.2|32098.2|454
1627064100000|2021-07-23 18:15:00|32265.8|32125.8|32251.6|32111.6|32272.1|32132.1|32232.7|32092.7|450
1627064400000|2021-07-23 18:20:00|32255|32115|32293.5|32153.5|32296.6|32156.6|32248.9|32108.9|440
1627064700000|2021-07-23 18:25:00|32293.7|32153.7|32345.4|32205.4|32355.8|32215.8|32290.7|32150.7|612
1627065000000|2021-07-23 18:30:00|32345.5|32205.5|32304.7|32164.7|32363.4|32223.4|32293.4|32153.4|482
1627065300000|2021-07-23 18:35:00|32304.8|32164.8|32280.3|32140.3|32305|32165|32274.8|32134.8|307
1627065600000|2021-07-23 18:40:00|32270.1|32130.1|32277.2|32137.2|32292.5|32152.5|32253.4|32113.4|523
1627065900000|2021-07-23 18:45:00|32277.8|32137.8|32178.3|32038.3|32321.6|32181.6|32159.6|32019.6|489
1627066200000|2021-07-23 18:50:00|32177.5|32037.5|32233|32093|32233.7|32093.7|32175.3|32035.3|461
1627066500000|2021-07-23 18:55:00|32233.9|32093.9|32218.4|32078.4|32248.5|32108.5|32218.2|32078.2|405
1627066800000|2021-07-23 19:00:00|32218.3|32078.3|32236.1|32096.1|32245.6|32105.6|32217.7|32077.7|360
1627067100000|2021-07-23 19:05:00|32232.8|32092.8|32257.9|32117.9|32268.6|32128.6|32232.8|32092.8|342
1627067400000|2021-07-23 19:10:00|32258.3|32118.3|32256.1|32116.1|32276.3|32136.3|32238.8|32098.8|424
1627067700000|2021-07-23 19:15:00|32256.2|32116.2|32292.5|32152.5|32302.7|32162.7|32254.3|32114.3|524
1627068000000|2021-07-23 19:20:00|32291.1|32151.1|32265.7|32125.7|32293.9|32153.9|32239.8|32099.8|338
1627068300000|2021-07-23 19:25:00|32265.6|32125.6|32302.4|32162.4|32306|32166|32262.9|32122.9|423
1627068600000|2021-07-23 19:30:00|32302.2|32162.2|32307.6|32167.6|32308.6|32168.6|32267|32127|446
1627068900000|2021-07-23 19:35:00|32308.5|32168.5|32308.4|32168.4|32314.4|32174.4|32289.3|32149.3|311
1627069200000|2021-07-23 19:40:00|32308.6|32168.6|32323.5|32183.5|32326.8|32186.8|32299.7|32159.7|572
1627069500000|2021-07-23 19:45:00|32324|32184|32346|32206|32349.9|32209.9|32320.4|32180.4|454
1627069800000|2021-07-23 19:50:00|32346.5|32206.5|32341.8|32201.8|32359|32219|32310.7|32170.7|463
1627070100000|2021-07-23 19:55:00|32341.7|32201.7|32338.4|32198.4|32372.3|32232.3|32332.1|32192.1|317
1627070400000|2021-07-23 20:00:00|32336.4|32196.4|32323|32183|32354.9|32214.9|32290.4|32150.4|373
1627070700000|2021-07-23 20:05:00|32323.9|32183.9|32373.8|32233.8|32402.3|32262.3|32323.3|32183.3|342
1627071000000|2021-07-23 20:10:00|32372.9|32232.9|32497.4|32357.4|32507.9|32367.9|32372.2|32232.2|832
1627071300000|2021-07-23 20:15:00|32500.8|32360.8|32522.9|32382.9|32531.6|32391.6|32477.3|32337.3|722
1627071600000|2021-07-23 20:20:00|32522.1|32382.1|32522.8|32382.8|32545.9|32405.9|32505.1|32365.1|748
1627071900000|2021-07-23 20:25:00|32523.3|32383.3|32464.3|32324.3|32523.3|32383.3|32455.3|32315.3|761
1627072200000|2021-07-23 20:30:00|32464.1|32324.1|32470.5|32330.5|32496.4|32356.4|32460.3|32320.3|658
1627072500000|2021-07-23 20:35:00|32471.8|32331.8|32496.5|32356.5|32533.4|32393.4|32471.8|32331.8|658
1627072800000|2021-07-23 20:40:00|32495.9|32355.9|32493.3|32353.3|32522.8|32382.8|32489.6|32349.6|575
1627073100000|2021-07-23 20:45:00|32493.2|32353.2|32537.2|32397.2|32540.5|32400.5|32491.9|32351.9|701
1627073400000|2021-07-23 20:50:00|32537.1|32397.1|32563.5|32423.5|32573.3|32433.3|32522.8|32382.8|722
1627073700000|2021-07-23 20:55:00|32563.9|32423.9|32543|32403|32595.3|32455.3|32541.9|32401.9|551
1627110000000|2021-07-24 07:00:00|33971.8|33831.8|33972.3|33832.3|34002.7|33862.7|33942.7|33802.7|875
1627110300000|2021-07-24 07:05:00|33972.8|33832.8|33949.1|33809.1|33972.8|33832.8|33929.1|33789.1|667
1627110600000|2021-07-24 07:10:00|33948.5|33808.5|33957.8|33817.8|33958.4|33818.4|33936.7|33796.7|684
1627110900000|2021-07-24 07:15:00|33957.9|33817.9|33887.2|33747.2|33957.9|33817.9|33886.5|33746.5|502
1627111200000|2021-07-24 07:20:00|33884.9|33744.9|33881.1|33741.1|33896.8|33756.8|33870.2|33730.2|494
1627111500000|2021-07-24 07:25:00|33883.1|33743.1|33902.4|33762.4|33908.2|33768.2|33867.1|33727.1|668
1627111800000|2021-07-24 07:30:00|33903.1|33763.1|33841|33701|33926.7|33786.7|33836.7|33696.7|673
1627112100000|2021-07-24 07:35:00|33840.1|33700.1|33865.2|33725.2|33872.4|33732.4|33831.6|33691.6|728
1627112400000|2021-07-24 07:40:00|33865.1|33725.1|33856.3|33716.3|33882.2|33742.2|33855.1|33715.1|603
1627112700000|2021-07-24 07:45:00|33856.6|33716.6|33908.1|33768.1|33911.7|33771.7|33855.7|33715.7|579
1627113000000|2021-07-24 07:50:00|33908.4|33768.4|33903.1|33763.1|33910.5|33770.5|33890.6|33750.6|453
1627113300000|2021-07-24 07:55:00|33903|33763|33899.1|33759.1|33912|33772|33896.2|33756.2|593
1627113600000|2021-07-24 08:00:00|33898.8|33758.8|33850.3|33710.3|33909.3|33769.3|33836.9|33696.9|763
1627113900000|2021-07-24 08:05:00|33850.2|33710.2|33783.1|33643.1|33876.7|33736.7|33773.4|33633.4|709
1627114200000|2021-07-24 08:10:00|33783|33643|33719.2|33579.2|33793.8|33653.8|33719|33579|850
1627114500000|2021-07-24 08:15:00|33719.1|33579.1|33772.7|33632.7|33799.5|33659.5|33716.2|33576.2|784
1627114800000|2021-07-24 08:20:00|33773|33633|33796.3|33656.3|33801.2|33661.2|33773|33633|775
1627115100000|2021-07-24 08:25:00|33796.2|33656.2|33798.8|33658.8|33811.2|33671.2|33788.6|33648.6|492
1627115400000|2021-07-24 08:30:00|33798.7|33658.7|33814.4|33674.4|33827.6|33687.6|33796.3|33656.3|485
1627115700000|2021-07-24 08:35:00|33813.5|33673.5|33760.6|33620.6|33815.9|33675.9|33752|33612|576
1627116000000|2021-07-24 08:40:00|33760.9|33620.9|33687.7|33547.7|33760.9|33620.9|33685.1|33545.1|664
1627116300000|2021-07-24 08:45:00|33687.8|33547.8|33693.5|33553.5|33709.2|33569.2|33642|33502|694
1627116600000|2021-07-24 08:50:00|33694|33554|33683.8|33543.8|33726.9|33586.9|33680.3|33540.3|587
1627116900000|2021-07-24 08:55:00|33684.3|33544.3|33702.1|33562.1|33733.7|33593.7|33683.3|33543.3|561
1627117200000|2021-07-24 09:00:00|33701.6|33561.6|33743.3|33603.3|33747.4|33607.4|33700.6|33560.6|683
1627117500000|2021-07-24 09:05:00|33742.7|33602.7|33763.3|33623.3|33773.9|33633.9|33739.5|33599.5|632
1627117800000|2021-07-24 09:10:00|33764.4|33624.4|33744.7|33604.7|33765.9|33625.9|33740.1|33600.1|546
1627118100000|2021-07-24 09:15:00|33744.4|33604.4|33723.5|33583.5|33756.6|33616.6|33716.6|33576.6|655
1627118400000|2021-07-24 09:20:00|33723.7|33583.7|33740.7|33600.7|33750.7|33610.7|33698.1|33558.1|579
1627118700000|2021-07-24 09:25:00|33740.1|33600.1|33752.8|33612.8|33769.4|33629.4|33740.1|33600.1|620
1627119000000|2021-07-24 09:30:00|33753.2|33613.2|33817.7|33677.7|33817.7|33677.7|33748.4|33608.4|636
1627119300000|2021-07-24 09:35:00|33817.8|33677.8|33828.7|33688.7|33868.4|33728.4|33817|33677|756
1627119600000|2021-07-24 09:40:00|33828.8|33688.8|33886.5|33746.5|33905.1|33765.1|33816.2|33676.2|778
1627119900000|2021-07-24 09:45:00|33886.4|33746.4|33891.8|33751.8|33932.5|33792.5|33866.3|33726.3|787
1627120200000|2021-07-24 09:50:00|33893.9|33753.9|33929|33789|33937.9|33797.9|33859.8|33719.8|764
1627120500000|2021-07-24 09:55:00|33928.8|33788.8|33920.2|33780.2|33936.4|33796.4|33895.4|33755.4|719
1627120800000|2021-07-24 10:00:00|33920|33780|33901.6|33761.6|33939.8|33799.8|33883.9|33743.9|701
1627121100000|2021-07-24 10:05:00|33901.4|33761.4|33879.5|33739.5|33902.8|33762.8|33874.6|33734.6|644
1627121400000|2021-07-24 10:10:00|33879.7|33739.7|33853|33713|33880.2|33740.2|33845.3|33705.3|618
1627121700000|2021-07-24 10:15:00|33852.4|33712.4|33924.6|33784.6|33926.1|33786.1|33849.2|33709.2|695
1627122000000|2021-07-24 10:20:00|33924.5|33784.5|33894.2|33754.2|33927.2|33787.2|33893.4|33753.4|628
1627122300000|2021-07-24 10:25:00|33894.5|33754.5|33932.5|33792.5|33956.8|33816.8|33894.5|33754.5|620
1627122600000|2021-07-24 10:30:00|33932.1|33792.1|33964.4|33824.4|34000|33860|33922.6|33782.6|903
1627122900000|2021-07-24 10:35:00|33964.3|33824.3|33992.9|33852.9|33994.8|33854.8|33955|33815|737
1627123200000|2021-07-24 10:40:00|33993|33853|34013.6|33873.6|34013.6|33873.6|33976.1|33836.1|710
1627123500000|2021-07-24 10:45:00|34012.2|33872.2|33980.6|33840.6|34013.2|33873.2|33968|33828|636
1627123800000|2021-07-24 10:50:00|33981.1|33841.1|33977.6|33837.6|34012.4|33872.4|33967.1|33827.1|766
1627124100000|2021-07-24 10:55:00|33977.3|33837.3|33970.9|33830.9|34020.7|33880.7|33965.6|33825.6|673
1627124400000|2021-07-24 11:00:00|33971|33831|33947.4|33807.4|33971|33831|33930|33790|687
1627124700000|2021-07-24 11:05:00|33947.3|33807.3|33930.9|33790.9|33967.5|33827.5|33925.3|33785.3|596
1627125000000|2021-07-24 11:10:00|33931|33791|34027.1|33887.1|34032.6|33892.6|33930.9|33790.9|702
1627125300000|2021-07-24 11:15:00|34026.8|33886.8|33913.2|33773.2|34115.5|33975.5|33913.2|33773.2|1016
1627125600000|2021-07-24 11:20:00|33914.1|33774.1|33885.1|33745.1|33932.4|33792.4|33871.7|33731.7|880
1627125900000|2021-07-24 11:25:00|33885|33745|33805.1|33665.1|33887.4|33747.4|33801.8|33661.8|850
1627126200000|2021-07-24 11:30:00|33806.1|33666.1|33830.5|33690.5|33838.9|33698.9|33783.4|33643.4|771
1627126500000|2021-07-24 11:35:00|33830.7|33690.7|33836.1|33696.1|33848.8|33708.8|33819.4|33679.4|799
1627126800000|2021-07-24 11:40:00|33836.3|33696.3|33862.1|33722.1|33869.6|33729.6|33830.1|33690.1|660
1627127100000|2021-07-24 11:45:00|33860.9|33720.9|33873.9|33733.9|33874.2|33734.2|33840|33700|593
1627127400000|2021-07-24 11:50:00|33874|33734|33923.9|33783.9|33925.3|33785.3|33867.9|33727.9|708
1627127700000|2021-07-24 11:55:00|33923.7|33783.7|33960.5|33820.5|33960.6|33820.6|33911.2|33771.2|720
1627128000000|2021-07-24 12:00:00|33961.2|33821.2|33904.2|33764.2|33961.3|33821.3|33894.9|33754.9|652
1627128300000|2021-07-24 12:05:00|33904.3|33764.3|33890.1|33750.1|33906|33766|33861.2|33721.2|620
1627128600000|2021-07-24 12:10:00|33889.6|33749.6|33875.6|33735.6|33892.1|33752.1|33860.4|33720.4|554
1627128900000|2021-07-24 12:15:00|33875.4|33735.4|33909.5|33769.5|33911.3|33771.3|33869.9|33729.9|591
1627129200000|2021-07-24 12:20:00|33909.6|33769.6|33904.3|33764.3|33942.7|33802.7|33895.9|33755.9|543
1627129500000|2021-07-24 12:25:00|33903.7|33763.7|33892.3|33752.3|33914.8|33774.8|33879.4|33739.4|547
1627129800000|2021-07-24 12:30:00|33891.6|33751.6|33844.9|33704.9|33892.3|33752.3|33838.3|33698.3|605
1627130100000|2021-07-24 12:35:00|33844.8|33704.8|33859.2|33719.2|33869.1|33729.1|33840.3|33700.3|440
1627130400000|2021-07-24 12:40:00|33859.3|33719.3|33870.8|33730.8|33870.8|33730.8|33842|33702|587
1627130700000|2021-07-24 12:45:00|33870.9|33730.9|33887|33747|33904.9|33764.9|33868.4|33728.4|536
1627131000000|2021-07-24 12:50:00|33887.2|33747.2|33901.2|33761.2|33909|33769|33858.1|33718.1|636
1627131300000|2021-07-24 12:55:00|33902.6|33762.6|33916.7|33776.7|33935.6|33795.6|33893.3|33753.3|619
1627131600000|2021-07-24 13:00:00|33915.3|33775.3|33909|33769|33928.3|33788.3|33888.9|33748.9|592
1627131900000|2021-07-24 13:05:00|33909.9|33769.9|34006.8|33866.8|34027.5|33887.5|33906.4|33766.4|774
1627132200000|2021-07-24 13:10:00|34006.9|33866.9|33962.9|33822.9|34007.8|33867.8|33950.3|33810.3|713
1627132500000|2021-07-24 13:15:00|33962.7|33822.7|33994.9|33854.9|34003.6|33863.6|33939.6|33799.6|613
1627132800000|2021-07-24 13:20:00|33994.5|33854.5|33975.7|33835.7|33994.5|33854.5|33955|33815|634
1627133100000|2021-07-24 13:25:00|33975.6|33835.6|33973.3|33833.3|33990.4|33850.4|33969.4|33829.4|520
1627133400000|2021-07-24 13:30:00|33973.2|33833.2|33951.9|33811.9|33973.2|33833.2|33940.1|33800.1|610
1627133700000|2021-07-24 13:35:00|33951.1|33811.1|33953.9|33813.9|33961.7|33821.7|33938|33798|338
1627134000000|2021-07-24 13:40:00|33954.2|33814.2|33926.5|33786.5|33954.2|33814.2|33920.4|33780.4|481
1627134300000|2021-07-24 13:45:00|33927.4|33787.4|33884.8|33744.8|33927.5|33787.5|33882.1|33742.1|419
1627134600000|2021-07-24 13:50:00|33883.9|33743.9|33902.5|33762.5|33902.7|33762.7|33870.6|33730.6|484
1627134900000|2021-07-24 13:55:00|33902.4|33762.4|33882.2|33742.2|33908.3|33768.3|33876.5|33736.5|442
1627135200000|2021-07-24 14:00:00|33882.6|33742.6|33874.4|33734.4|33882.6|33742.6|33855.4|33715.4|514
1627135500000|2021-07-24 14:05:00|33873.6|33733.6|33851.8|33711.8|33877.2|33737.2|33850.9|33710.9|433
1627135800000|2021-07-24 14:10:00|33851.7|33711.7|33845.9|33705.9|33856|33716|33832.7|33692.7|433
1627136100000|2021-07-24 14:15:00|33842.1|33702.1|33885.8|33745.8|33889.1|33749.1|33828.5|33688.5|568
1627136400000|2021-07-24 14:20:00|33887.7|33747.7|33872.1|33732.1|33887.8|33747.8|33863|33723|500
1627136700000|2021-07-24 14:25:00|33872|33732|33894.9|33754.9|33895|33755|33845.9|33705.9|584
1627137000000|2021-07-24 14:30:00|33897.8|33757.8|33897|33757|33918.2|33778.2|33880.7|33740.7|648
1627137300000|2021-07-24 14:35:00|33896.9|33756.9|33931.2|33791.2|33931.5|33791.5|33896.9|33756.9|557
1627137600000|2021-07-24 14:40:00|33930.7|33790.7|33953.1|33813.1|33958.4|33818.4|33929.8|33789.8|506
1627137900000|2021-07-24 14:45:00|33953.2|33813.2|33993|33853|33998.2|33858.2|33951.7|33811.7|589
1627138200000|2021-07-24 14:50:00|33991.5|33851.5|33967.9|33827.9|34006.7|33866.7|33946.9|33806.9|495
1627138500000|2021-07-24 14:55:00|33967.7|33827.7|33954.4|33814.4|33981|33841|33942.3|33802.3|537
1627138800000|2021-07-24 15:00:00|33953.6|33813.6|33975.6|33835.6|33979.3|33839.3|33930|33790|463
1627139100000|2021-07-24 15:05:00|33976.4|33836.4|34012.7|33872.7|34013.3|33873.3|33966.8|33826.8|429
1627139400000|2021-07-24 15:10:00|34012.9|33872.9|34014.3|33874.3|34025.6|33885.6|34006.9|33866.9|593
1627139700000|2021-07-24 15:15:00|34013.3|33873.3|34015.2|33875.2|34067.2|33927.2|34009.9|33869.9|650
1627140000000|2021-07-24 15:20:00|34015.3|33875.3|34073.9|33933.9|34076.8|33936.8|34014.2|33874.2|597
1627140300000|2021-07-24 15:25:00|34073.2|33933.2|34030.5|33890.5|34134.1|33994.1|34019|33879|774
1627140600000|2021-07-24 15:30:00|34030.8|33890.8|34008.2|33868.2|34030.9|33890.9|33976.2|33836.2|746
1627140900000|2021-07-24 15:35:00|34008.5|33868.5|33973.4|33833.4|34011.6|33871.6|33969.2|33829.2|582
1627141200000|2021-07-24 15:40:00|33973.5|33833.5|33943.1|33803.1|33973.5|33833.5|33926.6|33786.6|694
1627141500000|2021-07-24 15:45:00|33943|33803|33966|33826|33966.2|33826.2|33921.5|33781.5|623
1627141800000|2021-07-24 15:50:00|33966.2|33826.2|33993.4|33853.4|33994.3|33854.3|33961.6|33821.6|551
1627142100000|2021-07-24 15:55:00|33993.3|33853.3|33959.4|33819.4|33999.5|33859.5|33952.6|33812.6|556
1627142400000|2021-07-24 16:00:00|33958.8|33818.8|33999|33859|34002|33862|33932|33792|859
1627142700000|2021-07-24 16:05:00|33999.3|33859.3|33943.7|33803.7|34001.8|33861.8|33936.9|33796.9|690
1627143000000|2021-07-24 16:10:00|33943.8|33803.8|33985.1|33845.1|33985.8|33845.8|33928|33788|598
1627143300000|2021-07-24 16:15:00|33985.3|33845.3|34094.3|33954.3|34132.9|33992.9|33983.3|33843.3|949
1627143600000|2021-07-24 16:20:00|34094.2|33954.2|34210|34070|34281.9|34141.9|34093.7|33953.7|954
1627143900000|2021-07-24 16:25:00|34209.6|34069.6|34305.5|34165.5|34354.8|34214.8|34169.9|34029.9|1022
1627144200000|2021-07-24 16:30:00|34305.6|34165.6|34292.9|34152.9|34322.8|34182.8|34227.3|34087.3|1001
1627144500000|2021-07-24 16:35:00|34293.4|34153.4|34285.1|34145.1|34299.7|34159.7|34258|34118|847
1627144800000|2021-07-24 16:40:00|34285.4|34145.4|34352.9|34212.9|34375.2|34235.2|34282|34142|915
1627145100000|2021-07-24 16:45:00|34352|34212|34409.9|34269.9|34444.8|34304.8|34351.8|34211.8|953
1627145400000|2021-07-24 16:50:00|34411.9|34271.9|34515.6|34375.6|34539.8|34399.8|34391.1|34251.1|1079
1627145700000|2021-07-24 16:55:00|34515.3|34375.3|34523.3|34383.3|34528.7|34388.7|34483.8|34343.8|915
1627146000000|2021-07-24 17:00:00|34523.5|34383.5|34493.6|34353.6|34523.6|34383.6|34449.4|34309.4|911
1627146300000|2021-07-24 17:05:00|34495.1|34355.1|34531.1|34391.1|34580.2|34440.2|34488.3|34348.3|919
1627146600000|2021-07-24 17:10:00|34531.2|34391.2|34518.9|34378.9|34536.7|34396.7|34497.5|34357.5|739
1627146900000|2021-07-24 17:15:00|34518.8|34378.8|34498.5|34358.5|34518.8|34378.8|34490.2|34350.2|589
1627147200000|2021-07-24 17:20:00|34498.3|34358.3|34509.8|34369.8|34526.6|34386.6|34498.3|34358.3|715
1627147500000|2021-07-24 17:25:00|34510.4|34370.4|34384.5|34244.5|34510.7|34370.7|34374.7|34234.7|703
1627147800000|2021-07-24 17:30:00|34384.7|34244.7|34449.6|34309.6|34453.1|34313.1|34384.7|34244.7|763
1627148100000|2021-07-24 17:35:00|34449|34309|34404.8|34264.8|34449|34309|34398.6|34258.6|725
1627148400000|2021-07-24 17:40:00|34404.9|34264.9|34299.1|34159.1|34405.8|34265.8|34292.2|34152.2|808
1627148700000|2021-07-24 17:45:00|34299.8|34159.8|34356.7|34216.7|34364.1|34224.1|34291.2|34151.2|778
1627149000000|2021-07-24 17:50:00|34354.9|34214.9|34358.5|34218.5|34359.8|34219.8|34331.6|34191.6|770
1627149300000|2021-07-24 17:55:00|34358.6|34218.6|34396|34256|34419.9|34279.9|34357.1|34217.1|737
1627149600000|2021-07-24 18:00:00|34395.7|34255.7|34434.9|34294.9|34444.9|34304.9|34379.1|34239.1|706
1627149900000|2021-07-24 18:05:00|34437|34297|34473.9|34333.9|34482.7|34342.7|34417.1|34277.1|786
1627150200000|2021-07-24 18:10:00|34475.2|34335.2|34482.8|34342.8|34496|34356|34467.4|34327.4|802
1627150500000|2021-07-24 18:15:00|34482.9|34342.9|34485.9|34345.9|34486.7|34346.7|34454.7|34314.7|656
1627150800000|2021-07-24 18:20:00|34484.6|34344.6|34419|34279|34484.6|34344.6|34413.6|34273.6|628
1627151100000|2021-07-24 18:25:00|34418.9|34278.9|34405.9|34265.9|34427.2|34287.2|34397.6|34257.6|439
1627151400000|2021-07-24 18:30:00|34407.3|34267.3|34443.3|34303.3|34455.8|34315.8|34383.7|34243.7|582
1627151700000|2021-07-24 18:35:00|34443.4|34303.4|34408.8|34268.8|34443.6|34303.6|34400.1|34260.1|566
1627152000000|2021-07-24 18:40:00|34408.6|34268.6|34418.5|34278.5|34431.7|34291.7|34378.3|34238.3|488
1627152300000|2021-07-24 18:45:00|34418.4|34278.4|34371.4|34231.4|34426.4|34286.4|34353.3|34213.3|545
1627152600000|2021-07-24 18:50:00|34371|34231|34389.5|34249.5|34391.4|34251.4|34342.9|34202.9|571
1627152900000|2021-07-24 18:55:00|34391|34251|34374.9|34234.9|34391.8|34251.8|34362|34222|522
1627153200000|2021-07-24 19:00:00|34374.8|34234.8|34314.5|34174.5|34374.8|34234.8|34313.8|34173.8|542
1627153500000|2021-07-24 19:05:00|34314.3|34174.3|34328.3|34188.3|34344.4|34204.4|34312.5|34172.5|677
1627153800000|2021-07-24 19:10:00|34329.3|34189.3|34344.9|34204.9|34345.1|34205.1|34323.2|34183.2|481
1627154100000|2021-07-24 19:15:00|34344.8|34204.8|34319|34179|34345.4|34205.4|34314|34174|592
1627154400000|2021-07-24 19:20:00|34319.1|34179.1|34155.6|34015.6|34319.6|34179.6|34153.3|34013.3|805
1627154700000|2021-07-24 19:25:00|34155.4|34015.4|34204|34064|34217.5|34077.5|34143.8|34003.8|779
1627155000000|2021-07-24 19:30:00|34203.8|34063.8|34201.6|34061.6|34220|34080|34148.5|34008.5|689
1627155300000|2021-07-24 19:35:00|34202.3|34062.3|34182.3|34042.3|34207.6|34067.6|34162.3|34022.3|675
1627155600000|2021-07-24 19:40:00|34182.5|34042.5|34100.5|33960.5|34191.7|34051.7|34100.2|33960.2|667
1627155900000|2021-07-24 19:45:00|34100.6|33960.6|33870.3|33730.3|34101.4|33961.4|33829.1|33689.1|989
1627156200000|2021-07-24 19:50:00|33869.7|33729.7|33968.2|33828.2|34002.6|33862.6|33837.2|33697.2|958
1627156500000|2021-07-24 19:55:00|33967.2|33827.2|33938.1|33798.1|34017.5|33877.5|33938.1|33798.1|838
1627156800000|2021-07-24 20:00:00|33938.2|33798.2|33999.1|33859.1|34021.6|33881.6|33908.4|33768.4|900
1627157100000|2021-07-24 20:05:00|33999|33859|33964.7|33824.7|34030.2|33890.2|33963|33823|817
1627157400000|2021-07-24 20:10:00|33965.3|33825.3|33996.9|33856.9|34001.7|33861.7|33918.8|33778.8|962
1627157700000|2021-07-24 20:15:00|33997|33857|33968.6|33828.6|33997.1|33857.1|33946|33806|868
1627158000000|2021-07-24 20:20:00|33967.8|33827.8|33883.4|33743.4|33970.3|33830.3|33878.2|33738.2|939
1627158300000|2021-07-24 20:25:00|33884|33744|33824.8|33684.8|33884|33744|33824.8|33684.8|331
1627158600000|2021-07-24 20:30:00|33868.7|33728.7|33956.1|33816.1|33961.4|33821.4|33843.4|33703.4|872
1627158900000|2021-07-24 20:35:00|33956.6|33816.6|33939.8|33799.8|33968|33828|33891.1|33751.1|881
1627159200000|2021-07-24 20:40:00|33939.2|33799.2|33938|33798|33952.3|33812.3|33911.3|33771.3|721
1627159500000|2021-07-24 20:45:00|33937.2|33797.2|33996.8|33856.8|33997.9|33857.9|33928.2|33788.2|757
1627159800000|2021-07-24 20:50:00|33996.9|33856.9|34012.8|33872.8|34014.4|33874.4|33977.2|33837.2|663
1627160100000|2021-07-24 20:55:00|34013.8|33873.8|34004.9|33864.9|34015.2|33875.2|33977.8|33837.8|621
1627160400000|2021-07-24 21:00:00|34005.3|33865.3|33985.6|33845.6|34005.3|33865.3|33925.7|33785.7|735
1627160700000|2021-07-24 21:05:00|33986.6|33846.6|34016|33876|34021.3|33881.3|33981.9|33841.9|659
1627161000000|2021-07-24 21:10:00|34016.9|33876.9|34013.4|33873.4|34021.1|33881.1|34003.4|33863.4|505
1627161300000|2021-07-24 21:15:00|34013.1|33873.1|33968.3|33828.3|34013.1|33873.1|33964.8|33824.8|480
1627161600000|2021-07-24 21:20:00|33968.9|33828.9|33984.9|33844.9|33986.4|33846.4|33899.2|33759.2|600
1627161900000|2021-07-24 21:25:00|33984.4|33844.4|33969.8|33829.8|34024.7|33884.7|33966.9|33826.9|705
1627162200000|2021-07-24 21:30:00|33969.7|33829.7|34014.1|33874.1|34019.4|33879.4|33965|33825|495
1627162500000|2021-07-24 21:35:00|34014.2|33874.2|34013.7|33873.7|34016.6|33876.6|34002.1|33862.1|434
1627162800000|2021-07-24 21:40:00|34013.2|33873.2|34055.4|33915.4|34061.6|33921.6|34012.1|33872.1|597
1627163100000|2021-07-24 21:45:00|34054.8|33914.8|34209.4|34069.4|34223.4|34083.4|34052.1|33912.1|878
1627163400000|2021-07-24 21:50:00|34209.8|34069.8|34180.8|34040.8|34212.9|34072.9|34162.2|34022.2|717
1627163700000|2021-07-24 21:55:00|34181.2|34041.2|34189.1|34049.1|34192.6|34052.6|34147.2|34007.2|725
1627164000000|2021-07-24 22:00:00|34188.4|34048.4|34107.4|33967.4|34188.5|34048.5|34105.1|33965.1|730
1627164300000|2021-07-24 22:05:00|34107.6|33967.6|34103.6|33963.6|34108.1|33968.1|34090.2|33950.2|703
1627164600000|2021-07-24 22:10:00|34102.8|33962.8|34030.1|33890.1|34138.1|33998.1|33966.3|33826.3|822
1627164900000|2021-07-24 22:15:00|34035|33895|33979|33839|34089.6|33949.6|33959.6|33819.6|986
1627165200000|2021-07-24 22:20:00|33979.5|33839.5|34010.4|33870.4|34028.9|33888.9|33977.9|33837.9|869
1627165500000|2021-07-24 22:25:00|34010.5|33870.5|34000.6|33860.6|34041.9|33901.9|33992|33852|813
1627165800000|2021-07-24 22:30:00|34000.9|33860.9|34009.5|33869.5|34022.5|33882.5|33973.5|33833.5|850
1627166100000|2021-07-24 22:35:00|34009.7|33869.7|34044.9|33904.9|34056.2|33916.2|34005.1|33865.1|618
1627166400000|2021-07-24 22:40:00|34045.7|33905.7|34078.9|33938.9|34082.5|33942.5|34045.6|33905.6|686
1627166700000|2021-07-24 22:45:00|34079|33939|34095.1|33955.1|34095.3|33955.3|34055|33915|744
1627167000000|2021-07-24 22:50:00|34092.3|33952.3|34082.3|33942.3|34093.1|33953.1|34042.1|33902.1|732
1627167300000|2021-07-24 22:55:00|34081.9|33941.9|34115|33975|34127.5|33987.5|34068.8|33928.8|740
1627167600000|2021-07-24 23:00:00|34115.1|33975.1|34051|33911|34117.7|33977.7|34043.7|33903.7|740
1627167900000|2021-07-24 23:05:00|34050.4|33910.4|34083.6|33943.6|34083.9|33943.9|34020.7|33880.7|736
1627168200000|2021-07-24 23:10:00|34083.5|33943.5|34032.7|33892.7|34083.5|33943.5|34028|33888|752
1627168500000|2021-07-24 23:15:00|34033|33893|34103|33963|34104.2|33964.2|34033|33893|759
1627168800000|2021-07-24 23:20:00|34102.5|33962.5|34140|34000|34141.1|34001.1|34083.3|33943.3|700
1627169100000|2021-07-24 23:25:00|34140.8|34000.8|34148.8|34008.8|34151.7|34011.7|34111|33971|831
1627169400000|2021-07-24 23:30:00|34148|34008|34161.7|34021.7|34201.6|34061.6|34139.8|33999.8|790
1627169700000|2021-07-24 23:35:00|34161.5|34021.5|34160|34020|34170.9|34030.9|34143.8|34003.8|700
1627170000000|2021-07-24 23:40:00|34159.4|34019.4|34231.9|34091.9|34262|34122|34159.4|34019.4|777
1627170300000|2021-07-24 23:45:00|34231|34091|34326.9|34186.9|34328.7|34188.7|34220.9|34080.9|963
1627170600000|2021-07-24 23:50:00|34327.4|34187.4|34310.1|34170.1|34340.4|34200.4|34270|34130|888
1627170900000|2021-07-24 23:55:00|34310.2|34170.2|34350.1|34210.1|34368.4|34228.4|34308.2|34168.2|875
1627171200000|2021-07-25 00:00:00|34351.2|34211.2|34315.3|34175.3|34392.9|34252.9|34291.3|34151.3|972
1627171500000|2021-07-25 00:05:00|34314.9|34174.9|34416|34276|34417.5|34277.5|34298.6|34158.6|947
1627171800000|2021-07-25 00:10:00|34415|34275|34480.5|34340.5|34486.5|34346.5|34411.2|34271.2|973
1627172100000|2021-07-25 00:15:00|34480.1|34340.1|34488.4|34348.4|34510.2|34370.2|34441.6|34301.6|929
1627172400000|2021-07-25 00:20:00|34487.8|34347.8|34490.6|34350.6|34525.9|34385.9|34486.6|34346.6|853
1627172700000|2021-07-25 00:25:00|34490.5|34350.5|34288.7|34148.7|34503.2|34363.2|34224.3|34084.3|1025
1627173000000|2021-07-25 00:30:00|34288.8|34148.8|34239.8|34099.8|34328.7|34188.7|34186.2|34046.2|984
1627173300000|2021-07-25 00:35:00|34240.3|34100.3|34208.2|34068.2|34259.3|34119.3|34203|34063|893
1627173600000|2021-07-25 00:40:00|34208.1|34068.1|34121.3|33981.3|34211.9|34071.9|34114.3|33974.3|1019
1627173900000|2021-07-25 00:45:00|34120.4|33980.4|34033|33893|34120.9|33980.9|34019.4|33879.4|998
1627174200000|2021-07-25 00:50:00|34034.8|33894.8|34084.2|33944.2|34091.8|33951.8|34032.6|33892.6|847
1627174500000|2021-07-25 00:55:00|34084.4|33944.4|34107.1|33967.1|34114|33974|34069.9|33929.9|769
1627174800000|2021-07-25 01:00:00|34107.7|33967.7|34063.7|33923.7|34109.7|33969.7|34027.1|33887.1|839
1627175100000|2021-07-25 01:05:00|34063.4|33923.4|34192.9|34052.9|34199.9|34059.9|34063|33923|865
1627175400000|2021-07-25 01:10:00|34192.3|34052.3|34202|34062|34202.8|34062.8|34169.3|34029.3|728
1627175700000|2021-07-25 01:15:00|34202.1|34062.1|34142.2|34002.2|34202.4|34062.4|34126.9|33986.9|735
1627176000000|2021-07-25 01:20:00|34143|34003|34092.1|33952.1|34151.4|34011.4|34057.6|33917.6|771
1627176300000|2021-07-25 01:25:00|34091.8|33951.8|34080.9|33940.9|34107.7|33967.7|34068.8|33928.8|747
1627176600000|2021-07-25 01:30:00|34079.8|33939.8|34132.7|33992.7|34144.6|34004.6|34047.1|33907.1|731
1627176900000|2021-07-25 01:35:00|34132.8|33992.8|34111.5|33971.5|34142.8|34002.8|34111|33971|697
1627177200000|2021-07-25 01:40:00|34112.3|33972.3|34118.1|33978.1|34122.4|33982.4|34073.5|33933.5|697
1627177500000|2021-07-25 01:45:00|34117.3|33977.3|34062|33922|34126.6|33986.6|34041.3|33901.3|698
1627177800000|2021-07-25 01:50:00|34062.6|33922.6|34016.6|33876.6|34106.5|33966.5|34016.6|33876.6|767
1627178100000|2021-07-25 01:55:00|34015.6|33875.6|34018.6|33878.6|34023|33883|33955.4|33815.4|929
1627178400000|2021-07-25 02:00:00|34018|33878|34028|33888|34059.1|33919.1|34010.1|33870.1|649
1627178700000|2021-07-25 02:05:00|34027.8|33887.8|34075.3|33935.3|34083.6|33943.6|34007.8|33867.8|773
1627179000000|2021-07-25 02:10:00|34072.3|33932.3|34091.8|33951.8|34094.9|33954.9|34050.1|33910.1|764
1627179300000|2021-07-25 02:15:00|34091.4|33951.4|34159.7|34019.7|34174.2|34034.2|34091.4|33951.4|907
1627179600000|2021-07-25 02:20:00|34160.3|34020.3|34185.3|34045.3|34192.3|34052.3|34146.9|34006.9|861
1627179900000|2021-07-25 02:25:00|34184.6|34044.6|34199.2|34059.2|34201.5|34061.5|34144.6|34004.6|662
1627180200000|2021-07-25 02:30:00|34197.9|34057.9|34216.3|34076.3|34261.5|34121.5|34194.8|34054.8|836
1627180500000|2021-07-25 02:35:00|34215.6|34075.6|34144.7|34004.7|34217.3|34077.3|34138.4|33998.4|673
1627180800000|2021-07-25 02:40:00|34145.2|34005.2|34190.7|34050.7|34191.1|34051.1|34144.4|34004.4|537
1627181100000|2021-07-25 02:45:00|34186.7|34046.7|34236.8|34096.8|34248.1|34108.1|34175|34035|580
1627181400000|2021-07-25 02:50:00|34237.1|34097.1|34261.1|34121.1|34280.3|34140.3|34228.8|34088.8|618
1627181700000|2021-07-25 02:55:00|34262.1|34122.1|34280.8|34140.8|34295.9|34155.9|34257.2|34117.2|747
1627182000000|2021-07-25 03:00:00|34280|34140|34345.9|34205.9|34360.2|34220.2|34280|34140|775
1627182300000|2021-07-25 03:05:00|34345.8|34205.8|34343.6|34203.6|34365.1|34225.1|34335.1|34195.1|615
1627182600000|2021-07-25 03:10:00|34343.7|34203.7|34394|34254|34400.2|34260.2|34343.7|34203.7|638
1627182900000|2021-07-25 03:15:00|34394.2|34254.2|34340.8|34200.8|34423.7|34283.7|34324.6|34184.6|804
1627183200000|2021-07-25 03:20:00|34339.3|34199.3|34363.2|34223.2|34384.1|34244.1|34322.5|34182.5|719
1627183500000|2021-07-25 03:25:00|34360.5|34220.5|34413|34273|34422.6|34282.6|34354.5|34214.5|547
1627183800000|2021-07-25 03:30:00|34411.8|34271.8|34330.8|34190.8|34412.5|34272.5|34330|34190|709
1627184100000|2021-07-25 03:35:00|34331.5|34191.5|34334.6|34194.6|34338.9|34198.9|34297.1|34157.1|590
1627184400000|2021-07-25 03:40:00|34334.7|34194.7|34302.4|34162.4|34346.9|34206.9|34301.1|34161.1|412
1627184700000|2021-07-25 03:45:00|34301.2|34161.2|34303.3|34163.3|34305.7|34165.7|34282|34142|577
1627185000000|2021-07-25 03:50:00|34312.9|34172.9|34295.7|34155.7|34312.9|34172.9|34293.1|34153.1|517
1627185300000|2021-07-25 03:55:00|34299.2|34159.2|34252.1|34112.1|34303.9|34163.9|34246.1|34106.1|636
1627185600000|2021-07-25 04:00:00|34251.8|34111.8|34287.7|34147.7|34299.3|34159.3|34241.8|34101.8|677
1627185900000|2021-07-25 04:05:00|34289.2|34149.2|34342.8|34202.8|34345.5|34205.5|34268.8|34128.8|438
1627186200000|2021-07-25 04:10:00|34342.4|34202.4|34277|34137|34344.5|34204.5|34272.8|34132.8|571
1627186500000|2021-07-25 04:15:00|34276.8|34136.8|34233.2|34093.2|34276.8|34136.8|34172.4|34032.4|877
1627186800000|2021-07-25 04:20:00|34236.3|34096.3|34399.6|34259.6|34399.6|34259.6|34227.7|34087.7|840
1627187100000|2021-07-25 04:25:00|34399.5|34259.5|34355.3|34215.3|34434.7|34294.7|34349.1|34209.1|753
1627187400000|2021-07-25 04:30:00|34355.2|34215.2|34468.8|34328.8|34477.6|34337.6|34343.1|34203.1|831
1627187700000|2021-07-25 04:35:00|34468|34328|34472.6|34332.6|34500.7|34360.7|34444.1|34304.1|932
1627188000000|2021-07-25 04:40:00|34472.5|34332.5|34518.5|34378.5|34569.4|34429.4|34472.2|34332.2|907
1627188300000|2021-07-25 04:45:00|34518.4|34378.4|34488.2|34348.2|34529.4|34389.4|34482.2|34342.2|714
1627188600000|2021-07-25 04:50:00|34488.3|34348.3|34486.9|34346.9|34509.7|34369.7|34483.2|34343.2|539
1627188900000|2021-07-25 04:55:00|34487.1|34347.1|34454.6|34314.6|34487.1|34347.1|34444.7|34304.7|718
1627189200000|2021-07-25 05:00:00|34454.5|34314.5|34525|34385|34545.4|34405.4|34452.1|34312.1|684
1627189500000|2021-07-25 05:05:00|34524.9|34384.9|34476.2|34336.2|34549.9|34409.9|34473.6|34333.6|773
1627189800000|2021-07-25 05:10:00|34476.3|34336.3|34508.6|34368.6|34545.9|34405.9|34470.8|34330.8|820
1627190100000|2021-07-25 05:15:00|34505.9|34365.9|34521.2|34381.2|34533.7|34393.7|34485.6|34345.6|766
1627190400000|2021-07-25 05:20:00|34520.8|34380.8|34399.4|34259.4|34649.6|34509.6|34399.3|34259.3|898
1627190700000|2021-07-25 05:25:00|34400.2|34260.2|34414.4|34274.4|34437.2|34297.2|34342.9|34202.9|963
1627191000000|2021-07-25 05:30:00|34414.2|34274.2|34395.2|34255.2|34414.3|34274.3|34342.2|34202.2|822
1627191300000|2021-07-25 05:35:00|34395.3|34255.3|34415.1|34275.1|34420.1|34280.1|34375.1|34235.1|795
1627191600000|2021-07-25 05:40:00|34417.7|34277.7|34426.4|34286.4|34452.7|34312.7|34403.8|34263.8|781
1627191900000|2021-07-25 05:45:00|34428.5|34288.5|34405.6|34265.6|34431.1|34291.1|34366|34226|805
1627192200000|2021-07-25 05:50:00|34405.5|34265.5|34422.5|34282.5|34427.6|34287.6|34385.5|34245.5|720
1627192500000|2021-07-25 05:55:00|34422.4|34282.4|34407.7|34267.7|34425.4|34285.4|34396.3|34256.3|456
1627192800000|2021-07-25 06:00:00|34407.6|34267.6|34448.1|34308.1|34449.2|34309.2|34377.5|34237.5|602
1627193100000|2021-07-25 06:05:00|34447.4|34307.4|34464.1|34324.1|34489.7|34349.7|34447.3|34307.3|741
1627193400000|2021-07-25 06:10:00|34464.8|34324.8|34512|34372|34513|34373|34460.7|34320.7|720
1627193700000|2021-07-25 06:15:00|34514.6|34374.6|34560.7|34420.7|34569.2|34429.2|34514.6|34374.6|935
1627194000000|2021-07-25 06:20:00|34557.3|34417.3|34484.2|34344.2|34581.2|34441.2|34468.1|34328.1|714
1627194300000|2021-07-25 06:25:00|34484.9|34344.9|34501|34361|34514.8|34374.8|34484.2|34344.2|657
1627194600000|2021-07-25 06:30:00|34500.7|34360.7|34505.7|34365.7|34533.1|34393.1|34496.3|34356.3|693
1627194900000|2021-07-25 06:35:00|34505.8|34365.8|34514.6|34374.6|34514.6|34374.6|34485.1|34345.1|677
1627195200000|2021-07-25 06:40:00|34514.7|34374.7|34549.3|34409.3|34551.7|34411.7|34505.6|34365.6|689
1627195500000|2021-07-25 06:45:00|34550.6|34410.6|34519.3|34379.3|34569.5|34429.5|34514.3|34374.3|756
1627195800000|2021-07-25 06:50:00|34521.2|34381.2|34517.6|34377.6|34525.3|34385.3|34500.9|34360.9|662
1627196100000|2021-07-25 06:55:00|34517.7|34377.7|34560.9|34420.9|34571.5|34431.5|34516.3|34376.3|705
1627196400000|2021-07-25 07:00:00|34561|34421|34612.7|34472.7|34613.9|34473.9|34549.4|34409.4|703
1627196700000|2021-07-25 07:05:00|34611.9|34471.9|34626.2|34486.2|34631.5|34491.5|34608.6|34468.6|785
1627197000000|2021-07-25 07:10:00|34626.1|34486.1|34688.5|34548.5|34692.8|34552.8|34621.5|34481.5|784
1627197300000|2021-07-25 07:15:00|34687.8|34547.8|34774.9|34634.9|34783.2|34643.2|34619.4|34479.4|942
1627197600000|2021-07-25 07:20:00|34774.7|34634.7|34784.9|34644.9|34829.4|34689.4|34755.6|34615.6|914
1627197900000|2021-07-25 07:25:00|34787|34647|34752.9|34612.9|34814.5|34674.5|34751|34611|896
1627198200000|2021-07-25 07:30:00|34753.1|34613.1|34832.2|34692.2|34859.8|34719.8|34752.8|34612.8|915
1627198500000|2021-07-25 07:35:00|34831.8|34691.8|34819|34679|34850.6|34710.6|34801.6|34661.6|765
1627198800000|2021-07-25 07:40:00|34818.9|34678.9|34842.6|34702.6|34852.2|34712.2|34806.9|34666.9|728
1627199100000|2021-07-25 07:45:00|34843.3|34703.3|34861.5|34721.5|34865.6|34725.6|34815.1|34675.1|847
1627199400000|2021-07-25 07:50:00|34861.3|34721.3|34819.4|34679.4|34863.4|34723.4|34815.4|34675.4|580
1627199700000|2021-07-25 07:55:00|34819.9|34679.9|34782.8|34642.8|34827.9|34687.9|34774.4|34634.4|738
1627200000000|2021-07-25 08:00:00|34786.5|34646.5|34817.1|34677.1|34821.1|34681.1|34786.5|34646.5|797
1627200300000|2021-07-25 08:05:00|34817.7|34677.7|34837.3|34697.3|34858.7|34718.7|34807.7|34667.7|737
1627200600000|2021-07-25 08:10:00|34837.2|34697.2|34849.1|34709.1|34851.5|34711.5|34828.2|34688.2|705
1627200900000|2021-07-25 08:15:00|34851.5|34711.5|34775.9|34635.9|34881.8|34741.8|34775.8|34635.8|776
1627201200000|2021-07-25 08:20:00|34776.1|34636.1|34808.5|34668.5|34818.3|34678.3|34726.2|34586.2|909
1627201500000|2021-07-25 08:25:00|34808.6|34668.6|34804.1|34664.1|34832.3|34692.3|34785.1|34645.1|801
1627201800000|2021-07-25 08:30:00|34804.3|34664.3|34748.3|34608.3|34805.1|34665.1|34709.8|34569.8|878
1627202100000|2021-07-25 08:35:00|34748.2|34608.2|34713.9|34573.9|34758.2|34618.2|34683.7|34543.7|867
1627202400000|2021-07-25 08:40:00|34713.5|34573.5|34696.3|34556.3|34723|34583|34681.2|34541.2|754
1627202700000|2021-07-25 08:45:00|34696.2|34556.2|34594.5|34454.5|34697|34557|34560.7|34420.7|930
1627203000000|2021-07-25 08:50:00|34597.5|34457.5|34651.4|34511.4|34651.8|34511.8|34594.9|34454.9|807
1627203300000|2021-07-25 08:55:00|34651.6|34511.6|34659.4|34519.4|34663.5|34523.5|34642.3|34502.3|566
1627203600000|2021-07-25 09:00:00|34660.1|34520.1|34698|34558|34702.6|34562.6|34659.9|34519.9|659
1627203900000|2021-07-25 09:05:00|34698.7|34558.7|34636.5|34496.5|34710.4|34570.4|34634.6|34494.6|701
1627204200000|2021-07-25 09:10:00|34636.2|34496.2|34607.6|34467.6|34662.7|34522.7|34605.7|34465.7|736
1627204500000|2021-07-25 09:15:00|34607.5|34467.5|34541.8|34401.8|34607.5|34467.5|34495.5|34355.5|981
1627204800000|2021-07-25 09:20:00|34541.9|34401.9|34507.1|34367.1|34549.1|34409.1|34499.7|34359.7|848
1627205100000|2021-07-25 09:25:00|34507.5|34367.5|34524.6|34384.6|34538.2|34398.2|34505.5|34365.5|739
1627205400000|2021-07-25 09:30:00|34524.7|34384.7|34545.1|34405.1|34564.5|34424.5|34523|34383|545
1627205700000|2021-07-25 09:35:00|34545|34405|34551.1|34411.1|34569.3|34429.3|34544.8|34404.8|532
1627206000000|2021-07-25 09:40:00|34551.3|34411.3|34503.8|34363.8|34553.2|34413.2|34441.1|34301.1|833
1627206300000|2021-07-25 09:45:00|34504.8|34364.8|34529.1|34389.1|34547.9|34407.9|34504.5|34364.5|741
1627206600000|2021-07-25 09:50:00|34529.2|34389.2|34591.9|34451.9|34599|34459|34520.4|34380.4|776
1627206900000|2021-07-25 09:55:00|34592.2|34452.2|34609.5|34469.5|34625.8|34485.8|34590.2|34450.2|713
1627207200000|2021-07-25 10:00:00|34609.4|34469.4|34564.5|34424.5|34618.6|34478.6|34560.4|34420.4|606
1627207500000|2021-07-25 10:05:00|34566.8|34426.8|34654.3|34514.3|34674.7|34534.7|34566.8|34426.8|890
1627207800000|2021-07-25 10:10:00|34654.1|34514.1|34668.2|34528.2|34671.4|34531.4|34645.8|34505.8|635
1627208100000|2021-07-25 10:15:00|34668.1|34528.1|34623.2|34483.2|34672.9|34532.9|34618.5|34478.5|769
1627208400000|2021-07-25 10:20:00|34623.1|34483.1|34610.3|34470.3|34629.2|34489.2|34595.5|34455.5|730
1627208700000|2021-07-25 10:25:00|34610|34470|34617.9|34477.9|34642.4|34502.4|34602.4|34462.4|667
1627209000000|2021-07-25 10:30:00|34617.7|34477.7|34603.5|34463.5|34623.2|34483.2|34563.8|34423.8|782
1627209300000|2021-07-25 10:35:00|34603.9|34463.9|34552.6|34412.6|34604.1|34464.1|34531.1|34391.1|779
1627209600000|2021-07-25 10:40:00|34552.8|34412.8|34493.7|34353.7|34562.8|34422.8|34493.7|34353.7|648
1627209900000|2021-07-25 10:45:00|34493.1|34353.1|34388.2|34248.2|34497.3|34357.3|34374.8|34234.8|988
1627210200000|2021-07-25 10:50:00|34386|34246|34424.2|34284.2|34434.2|34294.2|34383.2|34243.2|905
1627210500000|2021-07-25 10:55:00|34426.5|34286.5|34449.7|34309.7|34464.8|34324.8|34421.8|34281.8|706
1627210800000|2021-07-25 11:00:00|34449.5|34309.5|34463|34323|34486.7|34346.7|34441.7|34301.7|593
1627211100000|2021-07-25 11:05:00|34463.8|34323.8|34493.2|34353.2|34495.1|34355.1|34426.7|34286.7|792
1627211400000|2021-07-25 11:10:00|34493.1|34353.1|34547.2|34407.2|34550.5|34410.5|34492|34352|724
1627211700000|2021-07-25 11:15:00|34547.4|34407.4|34552.9|34412.9|34577.6|34437.6|34507.8|34367.8|833
1627212000000|2021-07-25 11:20:00|34552.7|34412.7|34498.8|34358.8|34570.8|34430.8|34474.9|34334.9|811
1627212300000|2021-07-25 11:25:00|34498.7|34358.7|34399.2|34259.2|34499.1|34359.1|34398|34258|741
1627212600000|2021-07-25 11:30:00|34399.5|34259.5|34447.7|34307.7|34472.1|34332.1|34372.5|34232.5|858
1627212900000|2021-07-25 11:35:00|34447.8|34307.8|34452.1|34312.1|34452.1|34312.1|34382.5|34242.5|807
1627213200000|2021-07-25 11:40:00|34451.4|34311.4|34470.2|34330.2|34476.8|34336.8|34447.7|34307.7|725
1627213500000|2021-07-25 11:45:00|34469.8|34329.8|34502.5|34362.5|34503.3|34363.3|34469.8|34329.8|535
1627213800000|2021-07-25 11:50:00|34502.9|34362.9|34458.8|34318.8|34522.3|34382.3|34435.1|34295.1|683
1627214100000|2021-07-25 11:55:00|34459.3|34319.3|34481.8|34341.8|34507|34367|34453.5|34313.5|830
1627214400000|2021-07-25 12:00:00|34482.6|34342.6|34366.7|34226.7|34482.6|34342.6|34332.1|34192.1|951
1627214700000|2021-07-25 12:05:00|34366|34226|34351.6|34211.6|34384.5|34244.5|34334|34194|847
1627215000000|2021-07-25 12:10:00|34350.2|34210.2|34396.4|34256.4|34398.7|34258.7|34345.3|34205.3|854
1627215300000|2021-07-25 12:15:00|34397.2|34257.2|34393.2|34253.2|34443.4|34303.4|34390.8|34250.8|741
1627215600000|2021-07-25 12:20:00|34393.1|34253.1|34396.1|34256.1|34435.6|34295.6|34392.1|34252.1|753
1627215900000|2021-07-25 12:25:00|34396.2|34256.2|34406.2|34266.2|34436.9|34296.9|34383.5|34243.5|688
1627216200000|2021-07-25 12:30:00|34406.5|34266.5|34463.4|34323.4|34503.5|34363.5|34405.3|34265.3|846
1627216500000|2021-07-25 12:35:00|34462.3|34322.3|34376.4|34236.4|34463.2|34323.2|34376.2|34236.2|563
1627216800000|2021-07-25 12:40:00|34376.2|34236.2|34337.5|34197.5|34388.5|34248.5|34313.4|34173.4|747
1627217100000|2021-07-25 12:45:00|34337.4|34197.4|34363.7|34223.7|34387.7|34247.7|34334.9|34194.9|769
1627217400000|2021-07-25 12:50:00|34363.6|34223.6|34376.9|34236.9|34382.2|34242.2|34363.1|34223.1|612
1627217700000|2021-07-25 12:55:00|34376.5|34236.5|34373.6|34233.6|34382.7|34242.7|34355.5|34215.5|529
1627218000000|2021-07-25 13:00:00|34373.8|34233.8|34400.9|34260.9|34416.1|34276.1|34369.6|34229.6|745
1627218300000|2021-07-25 13:05:00|34401|34261|34422.7|34282.7|34437.2|34297.2|34401|34261|556
1627218600000|2021-07-25 13:10:00|34422|34282|34328.4|34188.4|34423.1|34283.1|34309.3|34169.3|721
1627218900000|2021-07-25 13:15:00|34328.6|34188.6|34278|34138|34377.7|34237.7|34259.5|34119.5|862
1627219200000|2021-07-25 13:20:00|34277.7|34137.7|34188.8|34048.8|34277.7|34137.7|34186.3|34046.3|974
1627219500000|2021-07-25 13:25:00|34188.7|34048.7|34186.3|34046.3|34238.4|34098.4|34147.3|34007.3|972
1627219800000|2021-07-25 13:30:00|34187.5|34047.5|34227.5|34087.5|34238.8|34098.8|34148.1|34008.1|903
1627220100000|2021-07-25 13:35:00|34225.6|34085.6|34194|34054|34252.4|34112.4|34189.6|34049.6|776
1627220400000|2021-07-25 13:40:00|34194.2|34054.2|34250.6|34110.6|34267.2|34127.2|34193.8|34053.8|814
1627220700000|2021-07-25 13:45:00|34250.7|34110.7|34258.8|34118.8|34280.2|34140.2|34249.7|34109.7|784
1627221000000|2021-07-25 13:50:00|34257.6|34117.6|34293.4|34153.4|34325.4|34185.4|34257.5|34117.5|728
1627221300000|2021-07-25 13:55:00|34293.3|34153.3|34267.3|34127.3|34318.8|34178.8|34263.8|34123.8|754
1627221600000|2021-07-25 14:00:00|34267.2|34127.2|34203.2|34063.2|34268.4|34128.4|34177.4|34037.4|796
1627221900000|2021-07-25 14:05:00|34203.1|34063.1|34112|33972|34209.3|34069.3|34111.9|33971.9|890
1627222200000|2021-07-25 14:10:00|34111.8|33971.8|34145.1|34005.1|34183.9|34043.9|34109.7|33969.7|865
1627222500000|2021-07-25 14:15:00|34143.7|34003.7|34159.1|34019.1|34179.3|34039.3|34132.2|33992.2|864
1627222800000|2021-07-25 14:20:00|34159.2|34019.2|34031.8|33891.8|34173.2|34033.2|33965.3|33825.3|969
1627223100000|2021-07-25 14:25:00|34032.3|33892.3|33987.9|33847.9|34047.4|33907.4|33955.9|33815.9|957
1627223400000|2021-07-25 14:30:00|33987.1|33847.1|34049.2|33909.2|34070.3|33930.3|33970.6|33830.6|829
1627223700000|2021-07-25 14:35:00|34043.3|33903.3|34057|33917|34084.4|33944.4|34034.4|33894.4|767
1627224000000|2021-07-25 14:40:00|34057.6|33917.6|34045.3|33905.3|34123.8|33983.8|34045.3|33905.3|668
1627224300000|2021-07-25 14:45:00|34045|33905|34003.6|33863.6|34054.9|33914.9|33987.9|33847.9|799
1627224600000|2021-07-25 14:50:00|34002.6|33862.6|34065.2|33925.2|34082.8|33942.8|34002.1|33862.1|802
1627224900000|2021-07-25 14:55:00|34065|33925|34194.4|34054.4|34217.4|34077.4|34053.3|33913.3|927
1627225200000|2021-07-25 15:00:00|34193.8|34053.8|34352.6|34212.6|34353.4|34213.4|34167.9|34027.9|1009
1627225500000|2021-07-25 15:05:00|34352.3|34212.3|34263.9|34123.9|34352.3|34212.3|34252.1|34112.1|924
1627225800000|2021-07-25 15:10:00|34263.6|34123.6|34264.8|34124.8|34291.7|34151.7|34252.3|34112.3|777
1627226100000|2021-07-25 15:15:00|34264.6|34124.6|34210.5|34070.5|34271.4|34131.4|34207.9|34067.9|714
1627226400000|2021-07-25 15:20:00|34210.4|34070.4|34136.8|33996.8|34210.4|34070.4|34084.9|33944.9|939
1627226700000|2021-07-25 15:25:00|34136.4|33996.4|34120.8|33980.8|34169|34029|34068.2|33928.2|946
1627227000000|2021-07-25 15:30:00|34123.7|33983.7|34213.4|34073.4|34213.6|34073.6|34091.1|33951.1|860
1627227300000|2021-07-25 15:35:00|34213.8|34073.8|34248.1|34108.1|34258.6|34118.6|34182.8|34042.8|847
1627227600000|2021-07-25 15:40:00|34247.8|34107.8|34268.5|34128.5|34281.8|34141.8|34222.3|34082.3|795
1627227900000|2021-07-25 15:45:00|34267.9|34127.9|34322.2|34182.2|34367.8|34227.8|34263.5|34123.5|986
1627228200000|2021-07-25 15:50:00|34322.6|34182.6|34286.4|34146.4|34342.2|34202.2|34272.9|34132.9|832
1627228500000|2021-07-25 15:55:00|34286.8|34146.8|34268.4|34128.4|34288.7|34148.7|34249.2|34109.2|769
1627228800000|2021-07-25 16:00:00|34268.5|34128.5|34324.9|34184.9|34325.3|34185.3|34215.8|34075.8|905
1627229100000|2021-07-25 16:05:00|34325.6|34185.6|34241.2|34101.2|34333.2|34193.2|34239.5|34099.5|874
1627229400000|2021-07-25 16:10:00|34241.3|34101.3|34225.1|34085.1|34258.8|34118.8|34224.4|34084.4|699
1627229700000|2021-07-25 16:15:00|34225.2|34085.2|34302.9|34162.9|34311.1|34171.1|34225.2|34085.2|798
1627230000000|2021-07-25 16:20:00|34301.8|34161.8|34325.4|34185.4|34338.8|34198.8|34300.8|34160.8|734
1627230300000|2021-07-25 16:25:00|34324.9|34184.9|34265.2|34125.2|34324.9|34184.9|34258.4|34118.4|685
1627230600000|2021-07-25 16:30:00|34266.2|34126.2|34288.9|34148.9|34312.3|34172.3|34265.7|34125.7|829
1627230900000|2021-07-25 16:35:00|34289.2|34149.2|34276.5|34136.5|34348.4|34208.4|34275.8|34135.8|776
1627231200000|2021-07-25 16:40:00|34277.1|34137.1|34240.2|34100.2|34279.7|34139.7|34211.5|34071.5|845
1627231500000|2021-07-25 16:45:00|34240.3|34100.3|34194.1|34054.1|34241.9|34101.9|34188.1|34048.1|876
1627231800000|2021-07-25 16:50:00|34194.4|34054.4|34246.5|34106.5|34249.6|34109.6|34194.3|34054.3|764
1627232100000|2021-07-25 16:55:00|34245.7|34105.7|34301.7|34161.7|34308.8|34168.8|34245.7|34105.7|784
1627232400000|2021-07-25 17:00:00|34301.3|34161.3|34329.9|34189.9|34333.2|34193.2|34267.9|34127.9|833
1627232700000|2021-07-25 17:05:00|34329.4|34189.4|34337.8|34197.8|34344.5|34204.5|34293|34153|774
1627233000000|2021-07-25 17:10:00|34337.9|34197.9|34372|34232|34399.3|34259.3|34334.4|34194.4|865
1627233300000|2021-07-25 17:15:00|34372.1|34232.1|34369.6|34229.6|34418.6|34278.6|34344.4|34204.4|846
1627233600000|2021-07-25 17:20:00|34368.1|34228.1|34484.6|34344.6|34508.1|34368.1|34346.9|34206.9|856
1627233900000|2021-07-25 17:25:00|34484.5|34344.5|34524.8|34384.8|34525.7|34385.7|34461.3|34321.3|865
1627234200000|2021-07-25 17:30:00|34524.4|34384.4|34491.4|34351.4|34531.3|34391.3|34431.5|34291.5|877
1627234500000|2021-07-25 17:35:00|34491.3|34351.3|34484.7|34344.7|34496.7|34356.7|34473.6|34333.6|754
1627234800000|2021-07-25 17:40:00|34484.2|34344.2|34485.7|34345.7|34489.7|34349.7|34458.3|34318.3|535
1627235100000|2021-07-25 17:45:00|34485.6|34345.6|34520.6|34380.6|34522.4|34382.4|34472.3|34332.3|781
1627235400000|2021-07-25 17:50:00|34520.3|34380.3|34521.5|34381.5|34544.8|34404.8|34492.5|34352.5|844
1627235700000|2021-07-25 17:55:00|34520.8|34380.8|34544.6|34404.6|34545.5|34405.5|34515.6|34375.6|786
1627236000000|2021-07-25 18:00:00|34543.9|34403.9|34546.2|34406.2|34560.5|34420.5|34527.8|34387.8|883
1627236300000|2021-07-25 18:05:00|34546|34406|34476|34336|34546|34406|34464.7|34324.7|802
1627236600000|2021-07-25 18:10:00|34475.7|34335.7|34570.2|34430.2|34571.9|34431.9|34459.7|34319.7|824
1627236900000|2021-07-25 18:15:00|34570.5|34430.5|34541.9|34401.9|34578.8|34438.8|34525.9|34385.9|720
1627237200000|2021-07-25 18:20:00|34542.1|34402.1|34518.9|34378.9|34556.2|34416.2|34516.5|34376.5|734
1627237500000|2021-07-25 18:25:00|34519|34379|34550.1|34410.1|34552.5|34412.5|34518.7|34378.7|741
1627237800000|2021-07-25 18:30:00|34551.9|34411.9|34514.7|34374.7|34564.1|34424.1|34505.1|34365.1|678
1627238100000|2021-07-25 18:35:00|34514.9|34374.9|34524.3|34384.3|34540.5|34400.5|34495.7|34355.7|711
1627238400000|2021-07-25 18:40:00|34524.8|34384.8|34507.9|34367.9|34525.2|34385.2|34489.7|34349.7|633
1627238700000|2021-07-25 18:45:00|34507.5|34367.5|34483.8|34343.8|34528.7|34388.7|34479.4|34339.4|612
1627239000000|2021-07-25 18:50:00|34483.4|34343.4|34479.3|34339.3|34508.1|34368.1|34479|34339|669
1627239300000|2021-07-25 18:55:00|34479.5|34339.5|34500.2|34360.2|34505.2|34365.2|34479.5|34339.5|554
1627239600000|2021-07-25 19:00:00|34500|34360|34543.7|34403.7|34549.9|34409.9|34499.6|34359.6|640
1627239900000|2021-07-25 19:05:00|34543.8|34403.8|34315|34175|34555.2|34415.2|34306.1|34166.1|881
1627240200000|2021-07-25 19:10:00|34316.4|34176.4|34386.1|34246.1|34395.4|34255.4|34316.4|34176.4|762
1627240500000|2021-07-25 19:15:00|34385.9|34245.9|34495.6|34355.6|34505.7|34365.7|34385.4|34245.4|862
1627240800000|2021-07-25 19:20:00|34493.1|34353.1|34528.8|34388.8|34539.4|34399.4|34488.4|34348.4|717
1627241100000|2021-07-25 19:25:00|34519|34379|34511|34371|34540.3|34400.3|34478.1|34338.1|760
1627241400000|2021-07-25 19:30:00|34511.4|34371.4|34659.1|34489.1|34671.6|34531.6|34511|34371|901
1627241700000|2021-07-25 19:35:00|34658.3|34488.3|34636.5|34466.5|34678.8|34508.8|34621.6|34451.6|891
1627242000000|2021-07-25 19:40:00|34636.8|34466.8|34543.4|34373.4|34640.5|34470.5|34477|34307|984
1627242300000|2021-07-25 19:45:00|34549.1|34379.1|34495.5|34325.5|34559.2|34389.2|34434.5|34264.5|890
1627242600000|2021-07-25 19:50:00|34496.4|34326.4|34458.8|34288.8|34506.2|34336.2|34438.8|34268.8|825
1627242900000|2021-07-25 19:55:00|34458.5|34288.5|34462.1|34292.1|34491.2|34321.2|34436.6|34266.6|729
1627243200000|2021-07-25 20:00:00|34461.5|34291.5|34418.7|34248.7|34462.5|34292.5|34414.9|34244.9|713
1627243500000|2021-07-25 20:05:00|34419|34249|34484.5|34314.5|34493|34323|34419|34249|805
1627243800000|2021-07-25 20:10:00|34484.3|34314.3|34529.9|34359.9|34533.5|34363.5|34481.8|34311.8|887
1627244100000|2021-07-25 20:15:00|34530.1|34360.1|34548.9|34378.9|34583.1|34413.1|34520.9|34350.9|846
1627244400000|2021-07-25 20:20:00|34548.5|34378.5|34510.4|34340.4|34562.5|34392.5|34489.1|34319.1|779
1627244700000|2021-07-25 20:25:00|34511|34341|34508.8|34338.8|34532.1|34362.1|34506.1|34336.1|705
1627245000000|2021-07-25 20:30:00|34508.2|34338.2|34483.7|34313.7|34525|34355|34463.3|34293.3|678
1627245300000|2021-07-25 20:35:00|34483.8|34313.8|34498.2|34328.2|34501.7|34331.7|34474.1|34304.1|659
1627245600000|2021-07-25 20:40:00|34498.8|34328.8|34531.3|34361.3|34535.7|34365.7|34496.9|34326.9|632
1627245900000|2021-07-25 20:45:00|34531.5|34361.5|34501.8|34331.8|34537.5|34367.5|34471.9|34301.9|720
1627246200000|2021-07-25 20:50:00|34502.2|34332.2|34536.2|34366.2|34538.1|34368.1|34498.7|34328.7|568
1627246500000|2021-07-25 20:55:00|34535.9|34365.9|34558.8|34388.8|34570.8|34400.8|34518.6|34348.6|617
1627246800000|2021-07-25 21:00:00|34558.6|34388.6|34537.4|34367.4|34570.9|34400.9|34534.4|34364.4|577
1627247100000|2021-07-25 21:05:00|34536.2|34366.2|34553.3|34383.3|34553.8|34383.8|34530.1|34360.1|517
1627247400000|2021-07-25 21:10:00|34554.8|34384.8|34539.5|34369.5|34559.7|34389.7|34534.1|34364.1|430
1627247700000|2021-07-25 21:15:00|34539.4|34369.4|34610.4|34440.4|34610.9|34440.9|34530.7|34360.7|669
1627248000000|2021-07-25 21:20:00|34611.1|34441.1|34637.6|34497.6|34648|34508|34598.5|34432.5|771
1627248300000|2021-07-25 21:25:00|34640.5|34500.5|34621.5|34481.5|34642.4|34502.4|34559.5|34419.5|830
1627248600000|2021-07-25 21:30:00|34623.3|34483.3|34658.6|34518.6|34677.9|34537.9|34605|34465|698
1627248900000|2021-07-25 21:35:00|34658.7|34518.7|34645|34505|34679.6|34539.6|34625.9|34485.9|910
1627249200000|2021-07-25 21:40:00|34642.9|34502.9|34660|34520|34668.7|34528.7|34626.2|34486.2|749
1627249500000|2021-07-25 21:45:00|34661|34521|34635.4|34495.4|34666.9|34526.9|34607.8|34467.8|814
1627249800000|2021-07-25 21:50:00|34635.2|34495.2|34611.8|34471.8|34642.3|34502.3|34604.6|34464.6|764
1627250100000|2021-07-25 21:55:00|34610.1|34470.1|34646.4|34506.4|34651.8|34511.8|34584.2|34444.2|769
1627250400000|2021-07-25 22:00:00|34644.2|34504.2|34565.6|34425.6|34659.6|34519.6|34561.2|34421.2|721
1627250700000|2021-07-25 22:05:00|34562.5|34422.5|34566|34426|34581.2|34441.2|34552.9|34412.9|759
1627251000000|2021-07-25 22:10:00|34566.1|34426.1|34620.4|34480.4|34621|34481|34565.2|34425.2|761
1627251300000|2021-07-25 22:15:00|34620.8|34480.8|34602.8|34462.8|34623|34483|34570.4|34430.4|698
1627251600000|2021-07-25 22:20:00|34603|34463|34596.4|34456.4|34605.5|34465.5|34559.2|34419.2|794
1627251900000|2021-07-25 22:25:00|34596.1|34456.1|34583.3|34443.3|34596.7|34456.7|34558.1|34418.1|822
1627252200000|2021-07-25 22:30:00|34583.8|34443.8|34661.9|34521.9|34668.4|34528.4|34583.8|34443.8|619
1627252500000|2021-07-25 22:35:00|34662|34522|34639.9|34499.9|34675|34535|34613.9|34473.9|682
1627252800000|2021-07-25 22:40:00|34639.5|34499.5|34653.2|34513.2|34654.7|34514.7|34618.2|34478.2|699
1627253100000|2021-07-25 22:45:00|34652.9|34512.9|34630.3|34490.3|34658.8|34518.8|34612.9|34472.9|526
1627253400000|2021-07-25 22:50:00|34630.7|34490.7|34645.9|34505.9|34659.3|34519.3|34622.5|34482.5|570
1627253700000|2021-07-25 22:55:00|34646|34506|34735.3|34595.3|34742.7|34602.7|34644.8|34504.8|686
1627254000000|2021-07-25 23:00:00|34734.2|34594.2|34830.5|34690.5|34846.1|34706.1|34720.2|34580.2|844
1627254300000|2021-07-25 23:05:00|34842.5|34702.5|34855.9|34715.9|34862.2|34722.2|34819.4|34679.4|639
1627254600000|2021-07-25 23:10:00|34856.6|34716.6|34737.7|34597.7|34948|34808|34702.8|34562.8|782
1627254900000|2021-07-25 23:15:00|34738.2|34598.2|34716.4|34576.4|34748.6|34608.6|34680.3|34540.3|944
1627255200000|2021-07-25 23:20:00|34717.4|34577.4|34860.4|34720.4|34860.4|34720.4|34708.6|34568.6|999
1627255500000|2021-07-25 23:25:00|34866.6|34726.6|34972.6|34832.6|34975|34835|34855.7|34715.7|979
1627255800000|2021-07-25 23:30:00|34973.5|34833.5|35032.2|34892.2|35043.6|34903.6|34939.3|34799.3|902
1627256100000|2021-07-25 23:35:00|35031.1|34891.1|35157.1|35017.1|35168.7|35028.7|35018.8|34878.8|964
1627256400000|2021-07-25 23:40:00|35163.1|35023.1|35294.6|35154.6|35310.8|35170.8|35152.2|35012.2|973
1627256700000|2021-07-25 23:45:00|35295.8|35155.8|35290.5|35150.5|35352|35212|35256|35116|873
1627257000000|2021-07-25 23:50:00|35290.7|35150.7|35332.7|35192.7|35395.2|35255.2|35281.6|35141.6|922
1627257300000|2021-07-25 23:55:00|35333.1|35193.1|35482.5|35342.5|35503.7|35363.7|35324.3|35184.3|994
1627257600000|2021-07-26 00:00:00|35482.9|35342.9|35428.2|35288.2|35500.8|35360.8|35317.4|35177.4|1076
1627257900000|2021-07-26 00:05:00|35428.6|35288.6|35487.7|35347.7|35557.4|35417.4|35393.9|35253.9|1018
1627258200000|2021-07-26 00:10:00|35490.5|35350.5|35883.8|35743.8|35894|35754|35489.6|35349.6|1011
1627258500000|2021-07-26 00:15:00|35878.9|35738.9|35719.7|35579.7|35939.6|35799.6|35718|35578|1092
1627258800000|2021-07-26 00:20:00|35721.2|35581.2|35793.2|35653.2|35826.7|35686.7|35686.2|35546.2|1020
1627259100000|2021-07-26 00:25:00|35793.5|35653.5|35817.4|35677.4|35870.9|35730.9|35778.1|35638.1|959
1627259400000|2021-07-26 00:30:00|35817.7|35677.7|35910.7|35770.7|35910.7|35770.7|35781.9|35641.9|980
1627259700000|2021-07-26 00:35:00|35911.8|35771.8|35881|35741|35961|35821|35873.7|35733.7|1018
1627260000000|2021-07-26 00:40:00|35879.6|35739.6|35926.5|35786.5|35940.6|35800.6|35840.4|35700.4|940
1627260300000|2021-07-26 00:45:00|35926.2|35786.2|36038.2|35898.2|36065.6|35925.6|35917|35777|1015
1627260600000|2021-07-26 00:50:00|36038.5|35898.5|36388.3|36248.3|36401|36261|35998.9|35858.9|1083
1627260900000|2021-07-26 00:55:00|36388.4|36248.4|36835.4|36695.4|36902|36762|36313.7|36173.7|1118
1627261200000|2021-07-26 01:00:00|36842.1|36702.1|38953.1|38813.1|39722.2|39582.2|36801.1|36661.1|1188
1627261500000|2021-07-26 01:05:00|38947.3|38807.3|38376.7|38236.7|38950.8|38810.8|38101.9|37961.9|1193
1627261800000|2021-07-26 01:10:00|38375.1|38235.1|38054.5|37914.5|38472.7|38332.7|37926.7|37786.7|1185
1627262100000|2021-07-26 01:15:00|38057.6|37917.6|37707.6|37567.6|38057.7|37917.7|37679.2|37539.2|1160
1627262400000|2021-07-26 01:20:00|37708.3|37568.3|38065.9|37925.9|38065.9|37925.9|37703.2|37563.2|1155
1627262700000|2021-07-26 01:25:00|38066.5|37926.5|38048.2|37908.2|38258|38118|37949.3|37809.3|1147
1627263000000|2021-07-26 01:30:00|38045.2|37905.2|38135.7|37995.7|38153.3|38013.3|37915.5|37775.5|1110
1627263300000|2021-07-26 01:35:00|38140.8|38000.8|38468.4|38328.4|38473.7|38333.7|38134.2|37994.2|1117
1627263600000|2021-07-26 01:40:00|38468.3|38328.3|38663.4|38523.4|38827.6|38687.6|38427|38287|1177
1627263900000|2021-07-26 01:45:00|38665.7|38525.7|38343.6|38203.6|38674|38534|38209.4|38069.4|1144
1627264200000|2021-07-26 01:50:00|38349.3|38209.3|38452.6|38312.6|38526.4|38386.4|38245.4|38105.4|1086
1627264500000|2021-07-26 01:55:00|38453.3|38313.3|38383.3|38243.3|38463.6|38323.6|38290.7|38150.7|1136
1627264800000|2021-07-26 02:00:00|38384.8|38244.8|38287.2|38147.2|38493|38353|38273.9|38133.9|1133
1627265100000|2021-07-26 02:05:00|38287.9|38147.9|38101|37961|38359.7|38219.7|38086.1|37946.1|1127
1627265400000|2021-07-26 02:10:00|38102.7|37962.7|38120.7|37980.7|38149.3|38009.3|37983.3|37843.3|1092
1627265700000|2021-07-26 02:15:00|38121.3|37981.3|38264.3|38124.3|38308|38168|38121.3|37981.3|1105
1627266000000|2021-07-26 02:20:00|38266.2|38126.2|38297.1|38157.1|38360.6|38220.6|38164.1|38024.1|1005
1627266300000|2021-07-26 02:25:00|38296.8|38156.8|38388.1|38248.1|38427.3|38287.3|38296.8|38156.8|1040
1627266600000|2021-07-26 02:30:00|38389.4|38249.4|38333.9|38193.9|38451.5|38311.5|38295.5|38155.5|1070
1627266900000|2021-07-26 02:35:00|38334.4|38194.4|38601.9|38461.9|38607.3|38467.3|38328.5|38188.5|1128
1627267200000|2021-07-26 02:40:00|38599.2|38459.2|38523.5|38383.5|38608.1|38468.1|38476|38336|1106
1627267500000|2021-07-26 02:45:00|38519.2|38379.2|38431.3|38291.3|38523.4|38383.4|38384.9|38244.9|949
1627267800000|2021-07-26 02:50:00|38436.2|38296.2|38391.6|38251.6|38455.8|38315.8|38361.2|38221.2|1049
1627268100000|2021-07-26 02:55:00|38391.9|38251.9|38129.4|37989.4|38405.3|38265.3|38119|37979|1121
1627268400000|2021-07-26 03:00:00|38128.3|37988.3|38101.5|37961.5|38252.1|38112.1|38086|37946|1055
1627268700000|2021-07-26 03:05:00|38101.6|37961.6|38202.9|38062.9|38215|38075|38063.1|37923.1|1066
1627269000000|2021-07-26 03:10:00|38202.8|38062.8|38185.5|38045.5|38247.9|38107.9|38109.5|37969.5|1095
1627269300000|2021-07-26 03:15:00|38185.6|38045.6|38238|38098|38275|38135|38137|37997|971
1627269600000|2021-07-26 03:20:00|38238.2|38098.2|38254.9|38114.9|38294.8|38154.8|38193.7|38053.7|1008
1627269900000|2021-07-26 03:25:00|38257.8|38117.8|38225.7|38085.7|38300.5|38160.5|38209.2|38069.2|966
1627270200000|2021-07-26 03:30:00|38225.9|38085.9|38192.8|38052.8|38251.7|38111.7|38171.6|38031.6|911
1627270500000|2021-07-26 03:35:00|38198|38058|38237.1|38097.1|38284.9|38144.9|38198|38058|948
1627270800000|2021-07-26 03:40:00|38235.7|38095.7|38288.8|38148.8|38297|38157|38201.5|38061.5|964
1627271100000|2021-07-26 03:45:00|38288.6|38148.6|38226.4|38086.4|38304.6|38164.6|38212.6|38072.6|970
1627271400000|2021-07-26 03:50:00|38227.2|38087.2|38278.4|38138.4|38284.3|38144.3|38223|38083|949
1627271700000|2021-07-26 03:55:00|38278.6|38138.6|38378.1|38238.1|38441.4|38301.4|38253.9|38113.9|890
1627272000000|2021-07-26 04:00:00|38378.3|38238.3|38432.5|38292.5|38511.4|38371.4|38350.5|38210.5|1073
1627272300000|2021-07-26 04:05:00|38432|38292|38323.7|38183.7|38443.1|38303.1|38263.2|38123.2|1080
1627272600000|2021-07-26 04:10:00|38323.6|38183.6|38421|38281|38427.9|38287.9|38319|38179|1024
1627272900000|2021-07-26 04:15:00|38421.2|38281.2|38432.3|38292.3|38444.1|38304.1|38312.8|38172.8|980
1627273200000|2021-07-26 04:20:00|38432.8|38292.8|38490|38350|38496.7|38356.7|38419.2|38279.2|968
1627273500000|2021-07-26 04:25:00|38490.2|38350.2|38410.2|38270.2|38492.3|38352.3|38359|38219|901
1627273800000|2021-07-26 04:30:00|38411.1|38271.1|38321.5|38181.5|38448.8|38308.8|38289.2|38149.2|993
1627274100000|2021-07-26 04:35:00|38321.3|38181.3|38452.2|38312.2|38472|38332|38318.4|38178.4|866
1627274400000|2021-07-26 04:40:00|38452.7|38312.7|38578.4|38438.4|38587.6|38447.6|38420.4|38280.4|898
1627274700000|2021-07-26 04:45:00|38578.7|38438.7|38543.4|38403.4|38662.6|38522.6|38518.4|38378.4|1005
1627275000000|2021-07-26 04:50:00|38544|38404|38537|38397|38578.4|38438.4|38501.2|38361.2|914
1627275300000|2021-07-26 04:55:00|38536.9|38396.9|38369.6|38229.6|38544.7|38404.7|38367.5|38227.5|981
1627275600000|2021-07-26 05:00:00|38370.8|38230.8|38337.4|38197.4|38442.7|38302.7|38312.1|38172.1|950
1627275900000|2021-07-26 05:05:00|38337.7|38197.7|38391|38251|38396.3|38256.3|38317|38177|963
1627276200000|2021-07-26 05:10:00|38390.6|38250.6|38417.2|38277.2|38418.2|38278.2|38365.6|38225.6|881
1627276500000|2021-07-26 05:15:00|38416.4|38276.4|38433.2|38293.2|38463.1|38323.1|38378.1|38238.1|912
1627276800000|2021-07-26 05:20:00|38432.9|38292.9|38515.4|38375.4|38523.7|38383.7|38417.2|38277.2|788
1627277100000|2021-07-26 05:25:00|38523.1|38383.1|38519.4|38379.4|38523.1|38383.1|38469|38329|872
1627277400000|2021-07-26 05:30:00|38519.6|38379.6|38452.6|38312.6|38554.7|38414.7|38432.6|38292.6|801
1627277700000|2021-07-26 05:35:00|38455.5|38315.5|38515|38375|38588.2|38448.2|38452.8|38312.8|845
1627278000000|2021-07-26 05:40:00|38515.2|38375.2|38564.4|38424.4|38605.9|38465.9|38512.3|38372.3|921
1627278300000|2021-07-26 05:45:00|38561.6|38421.6|38599.6|38459.6|38619|38479|38555.1|38415.1|788
1627278600000|2021-07-26 05:50:00|38600.2|38460.2|38549.4|38409.4|38698.8|38558.8|38483.3|38343.3|944
1627278900000|2021-07-26 05:55:00|38549.8|38409.8|38660.2|38520.2|38679.7|38539.7|38545.7|38405.7|883
1627279200000|2021-07-26 06:00:00|38660.1|38520.1|38654.1|38514.1|38738.5|38598.5|38608.7|38468.7|960
1627279500000|2021-07-26 06:05:00|38645.5|38505.5|38631.1|38491.1|38652.8|38512.8|38581.3|38441.3|912
1627279800000|2021-07-26 06:10:00|38631.8|38491.8|38736|38596|38746|38606|38608.7|38468.7|965
1627280100000|2021-07-26 06:15:00|38735.4|38595.4|38864.4|38724.4|38872.1|38732.1|38684.3|38544.3|958
1627280400000|2021-07-26 06:20:00|38865.1|38725.1|39130.7|38990.7|39153.4|39013.4|38818|38678|1066
1627280700000|2021-07-26 06:25:00|39130.8|38990.8|39165.2|39025.2|39259.6|39119.6|39045.7|38905.7|1123
1627281000000|2021-07-26 06:30:00|39167.5|39027.5|39194.6|39054.6|39311.7|39171.7|39154.7|39014.7|1056
1627281300000|2021-07-26 06:35:00|39194|39054|38991.6|38851.6|39217.2|39077.2|38899.7|38759.7|1077
1627281600000|2021-07-26 06:40:00|38992.3|38852.3|39010.5|38870.5|39076.4|38936.4|38953.8|38813.8|958
1627281900000|2021-07-26 06:45:00|39010|38870|38918.5|38778.5|39084|38944|38889.2|38749.2|1040
1627282200000|2021-07-26 06:50:00|38920|38780|38694.8|38554.8|38959.7|38819.7|38536.4|38396.4|1100
1627282500000|2021-07-26 06:55:00|38695.6|38555.6|38723.7|38583.7|38750.5|38610.5|38657.1|38517.1|1053
1627282800000|2021-07-26 07:00:00|38723.2|38583.2|38824.6|38684.6|38846.3|38706.3|38722.5|38582.5|953
1627283100000|2021-07-26 07:05:00|38823|38683|38812.8|38672.8|38872.1|38732.1|38779|38639|901
1627283400000|2021-07-26 07:10:00|38812.9|38672.9|38855.2|38715.2|38856.8|38716.8|38807.8|38667.8|786
1627283700000|2021-07-26 07:15:00|38855.4|38715.4|38912.5|38772.5|38923.6|38783.6|38852.1|38712.1|1006
1627284000000|2021-07-26 07:20:00|38914.3|38774.3|38812.3|38672.3|38915.5|38775.5|38795.1|38655.1|928
1627284300000|2021-07-26 07:25:00|38814.4|38674.4|38759.8|38619.8|38816.3|38676.3|38732.6|38592.6|1019
1627284600000|2021-07-26 07:30:00|38759.9|38619.9|38611.3|38471.3|38782.4|38642.4|38611.3|38471.3|1014
1627284900000|2021-07-26 07:35:00|38610.7|38470.7|38225.8|38085.8|38681|38541|38190.9|38050.9|1013
1627285200000|2021-07-26 07:40:00|38230.6|38090.6|38152.7|38012.7|38350.3|38210.3|37934.4|37794.4|1127
1627285500000|2021-07-26 07:45:00|38151.9|38011.9|38270.2|38130.2|38338.8|38198.8|38141.1|38001.1|1050
1627285800000|2021-07-26 07:50:00|38270.4|38130.4|38252.9|38112.9|38383.1|38243.1|38252.7|38112.7|1002
1627286100000|2021-07-26 07:55:00|38253.4|38113.4|38238.5|38098.5|38356.1|38216.1|38217.1|38077.1|923
1627286400000|2021-07-26 08:00:00|38238.2|38098.2|38127.6|37987.6|38378.3|38238.3|38125.8|37985.8|1030
1627286700000|2021-07-26 08:05:00|38135.3|37995.3|37928|37788|38224.8|38084.8|37907.5|37767.5|1092
1627287000000|2021-07-26 08:10:00|37931.9|37791.9|38024|37884|38042.9|37902.9|37818.6|37678.6|1052
1627287300000|2021-07-26 08:15:00|38024.1|37884.1|38080.7|37940.7|38089.6|37949.6|37925.5|37785.5|971
1627287600000|2021-07-26 08:20:00|38074.8|37934.8|38135.6|37995.6|38205.7|38065.7|38066.5|37926.5|916
1627287900000|2021-07-26 08:25:00|38135.7|37995.7|38116.4|37976.4|38137.6|37997.6|38069.4|37929.4|953
1627288200000|2021-07-26 08:30:00|38127.2|37987.2|38206.7|38066.7|38246.4|38106.4|38126.3|37986.3|913
1627288500000|2021-07-26 08:35:00|38205.8|38065.8|38028.7|37888.7|38226.5|38086.5|38015.5|37875.5|834
1627288800000|2021-07-26 08:40:00|38035.8|37895.8|38129.9|37989.9|38132.7|37992.7|37981.6|37841.6|773
1627289100000|2021-07-26 08:45:00|38128.2|37988.2|38222.9|38082.9|38239.1|38099.1|38076.4|37936.4|821
1627289400000|2021-07-26 08:50:00|38223.1|38083.1|38250.5|38110.5|38288.4|38148.4|38194.7|38054.7|701
1627289700000|2021-07-26 08:55:00|38237.4|38097.4|38275.5|38135.5|38310.8|38170.8|38220.9|38080.9|821
1627290000000|2021-07-26 09:00:00|38280.8|38140.8|38398.6|38258.6|38461.5|38321.5|38257|38117|893
1627290300000|2021-07-26 09:05:00|38395.8|38255.8|38410.5|38270.5|38441.1|38301.1|38362.7|38222.7|780
1627290600000|2021-07-26 09:10:00|38421.6|38281.6|38302.7|38162.7|38421.6|38281.6|38270.5|38130.5|895
1627290900000|2021-07-26 09:15:00|38298.7|38158.7|38397.8|38257.8|38422.9|38282.9|38296.4|38156.4|790
1627291200000|2021-07-26 09:20:00|38397.1|38257.1|38410.9|38270.9|38418.8|38278.8|38332.9|38192.9|606
1627291500000|2021-07-26 09:25:00|38411.5|38271.5|38393.1|38253.1|38428.9|38288.9|38332.2|38192.2|794
1627291800000|2021-07-26 09:30:00|38392.5|38252.5|38266.3|38126.3|38416.9|38276.9|38261.7|38121.7|862
1627292100000|2021-07-26 09:35:00|38265.9|38125.9|38324.3|38184.3|38339.8|38199.8|38265.9|38125.9|865
1627292400000|2021-07-26 09:40:00|38324|38184|38216.3|38076.3|38342.8|38202.8|38213.4|38073.4|927
1627292700000|2021-07-26 09:45:00|38214.7|38074.7|38217.3|38077.3|38259.5|38119.5|38118.2|37978.2|1034
1627293000000|2021-07-26 09:50:00|38207.8|38067.8|38247.4|38107.4|38251.7|38111.7|38189.8|38049.8|872
1627293300000|2021-07-26 09:55:00|38248.7|38108.7|38306.6|38166.6|38329.7|38189.7|38247.3|38107.3|871
1627293600000|2021-07-26 10:00:00|38307.8|38167.8|38396.6|38256.6|38401.6|38261.6|38265|38125|890
1627293900000|2021-07-26 10:05:00|38396.2|38256.2|38376.3|38236.3|38402.4|38262.4|38340.7|38200.7|918
1627294200000|2021-07-26 10:10:00|38379.9|38239.9|38361.4|38221.4|38400.5|38260.5|38343.2|38203.2|848
1627294500000|2021-07-26 10:15:00|38361.5|38221.5|38272.3|38132.3|38377.3|38237.3|38260.3|38120.3|835
1627294800000|2021-07-26 10:20:00|38272.4|38132.4|38296.2|38156.2|38301.6|38161.6|38223.5|38083.5|764
1627295100000|2021-07-26 10:25:00|38292.5|38152.5|38276.6|38136.6|38299|38159|38239.3|38099.3|868
1627295400000|2021-07-26 10:30:00|38277.1|38137.1|38376.9|38236.9|38378.4|38238.4|38210.8|38070.8|945
1627295700000|2021-07-26 10:35:00|38377.4|38237.4|38438.4|38298.4|38482.8|38342.8|38351.8|38211.8|1048
1627296000000|2021-07-26 10:40:00|38438.7|38298.7|38479.3|38339.3|38523.7|38383.7|38376.8|38236.8|1014
1627296300000|2021-07-26 10:45:00|38479.4|38339.4|38498.1|38358.1|38632.2|38492.2|38474.6|38334.6|941
1627296600000|2021-07-26 10:50:00|38495.3|38355.3|38541.1|38401.1|38567.7|38427.7|38464.7|38324.7|905
1627296900000|2021-07-26 10:55:00|38543.5|38403.5|38698.8|38558.8|38718|38578|38485.8|38345.8|800
1627297200000|2021-07-26 11:00:00|38691.9|38551.9|38689.1|38549.1|38801.2|38661.2|38592.9|38452.9|1053
1627297500000|2021-07-26 11:05:00|38689.9|38549.9|38637.9|38497.9|38735|38595|38588.1|38448.1|1039
1627297800000|2021-07-26 11:10:00|38638.5|38498.5|38641|38501|38648.4|38508.4|38564.8|38424.8|887
1627298100000|2021-07-26 11:15:00|38641.9|38501.9|38640.6|38500.6|38648.6|38508.6|38582.1|38442.1|860
1627298400000|2021-07-26 11:20:00|38643.7|38503.7|38595.8|38455.8|38658.9|38518.9|38576.9|38436.9|890
1627298700000|2021-07-26 11:25:00|38603.6|38463.6|38567.2|38427.2|38604.8|38464.8|38473.6|38333.6|903
1627299000000|2021-07-26 11:30:00|38569.1|38429.1|38537.8|38397.8|38607.5|38467.5|38505.9|38365.9|858
1627299300000|2021-07-26 11:35:00|38549.4|38409.4|38590.8|38450.8|38610|38470|38540.4|38400.4|853
1627299600000|2021-07-26 11:40:00|38591|38451|38556.7|38416.7|38626.3|38486.3|38538.1|38398.1|697
1627299900000|2021-07-26 11:45:00|38556.5|38416.5|38501.4|38361.4|38600.7|38460.7|38477.6|38337.6|866
1627300200000|2021-07-26 11:50:00|38501.6|38361.6|38546.4|38406.4|38568.1|38428.1|38481.7|38341.7|921
1627300500000|2021-07-26 11:55:00|38546.7|38406.7|38562.3|38422.3|38610|38470|38545.9|38405.9|785
1627300800000|2021-07-26 12:00:00|38563.5|38423.5|38534.8|38394.8|38619.6|38479.6|38508.1|38368.1|979
1627301100000|2021-07-26 12:05:00|38533|38393|38423.5|38283.5|38535|38395|38423.1|38283.1|882
1627301400000|2021-07-26 12:10:00|38425|38285|38632.6|38492.6|38642.6|38502.6|38330.4|38190.4|1009
1627301700000|2021-07-26 12:15:00|38632.5|38492.5|38631.2|38491.2|38722.4|38582.4|38592.5|38452.5|1102
1627302000000|2021-07-26 12:20:00|38631.6|38491.6|38764.9|38624.9|38789.6|38649.6|38613.7|38473.7|943
1627302300000|2021-07-26 12:25:00|38769.5|38629.5|38786.9|38646.9|38859.8|38719.8|38733.2|38593.2|946
1627302600000|2021-07-26 12:30:00|38780.3|38640.3|38913.6|38773.6|38930.4|38790.4|38780.3|38640.3|943
1627302900000|2021-07-26 12:35:00|38916.5|38776.5|38884.5|38744.5|38954.3|38814.3|38867.8|38727.8|887
1627303200000|2021-07-26 12:40:00|38884.7|38744.7|38864.1|38724.1|38884.7|38744.7|38838.2|38698.2|702
1627303500000|2021-07-26 12:45:00|38873.1|38733.1|38757.7|38617.7|38873.1|38733.1|38744.9|38604.9|850
1627303800000|2021-07-26 12:50:00|38757.8|38617.8|38730.7|38590.7|38771.4|38631.4|38730.2|38590.2|764
1627304100000|2021-07-26 12:55:00|38728.4|38588.4|38743.5|38603.5|38748.6|38608.6|38686.3|38546.3|912
1627304400000|2021-07-26 13:00:00|38741.4|38601.4|38278.3|38138.3|38745.3|38605.3|38176.2|38036.2|1072
1627304700000|2021-07-26 13:05:00|38280.9|38140.9|38264.9|38124.9|38342.2|38202.2|38186.5|38046.5|1038
1627305000000|2021-07-26 13:10:00|38263|38123|38026.9|37886.9|38270.1|38130.1|38000.9|37860.9|988
1627305300000|2021-07-26 13:15:00|38027.1|37887.1|38202.5|38062.5|38227.3|38087.3|37993|37853|1067
1627305600000|2021-07-26 13:20:00|38202|38062|38411.2|38271.2|38419.9|38279.9|38198.3|38058.3|998
1627305900000|2021-07-26 13:25:00|38411.6|38271.6|38379.2|38239.2|38436.5|38296.5|38348.3|38208.3|767
1627306200000|2021-07-26 13:30:00|38378.6|38238.6|38233.6|38093.6|38400|38260|38205.7|38065.7|700
1627306500000|2021-07-26 13:35:00|38234.1|38094.1|38360.2|38220.2|38364.9|38224.9|38231.3|38091.3|722
1627306800000|2021-07-26 13:40:00|38365.7|38225.7|38362|38222|38416.9|38276.9|38352.3|38212.3|659
1627307100000|2021-07-26 13:45:00|38355.1|38215.1|38421.8|38281.8|38433.2|38293.2|38350.9|38210.9|673
1627307400000|2021-07-26 13:50:00|38415.9|38275.9|38381.4|38241.4|38496.2|38356.2|38371.8|38231.8|755
1627307700000|2021-07-26 13:55:00|38382.7|38242.7|38395.1|38255.1|38424.1|38284.1|38338.3|38198.3|830
1627308000000|2021-07-26 14:00:00|38394.7|38254.7|38535|38395|38555.1|38415.1|38384.9|38244.9|1018
1627308300000|2021-07-26 14:05:00|38534.6|38394.6|38498.2|38358.2|38540|38400|38458.1|38318.1|891
1627308600000|2021-07-26 14:10:00|38498.3|38358.3|38510.9|38370.9|38514.5|38374.5|38460.4|38320.4|796
1627308900000|2021-07-26 14:15:00|38509|38369|38544.8|38404.8|38562.8|38422.8|38501.9|38361.9|849
1627309200000|2021-07-26 14:20:00|38544.9|38404.9|38550|38410|38594.2|38454.2|38495.8|38355.8|890
1627309500000|2021-07-26 14:25:00|38550.3|38410.3|38511.8|38371.8|38550.7|38410.7|38507.5|38367.5|760
1627309800000|2021-07-26 14:30:00|38511.6|38371.6|38436.9|38296.9|38513.3|38373.3|38356.5|38216.5|925
1627310100000|2021-07-26 14:35:00|38436.7|38296.7|38373.2|38233.2|38477.5|38337.5|38349.4|38209.4|966
1627310400000|2021-07-26 14:40:00|38372.3|38232.3|38294.6|38154.6|38413|38273|38255.7|38115.7|1009
1627310700000|2021-07-26 14:45:00|38294.2|38154.2|38397.4|38257.4|38407.3|38267.3|38294.2|38154.2|888
1627311000000|2021-07-26 14:50:00|38397.8|38257.8|38374.3|38234.3|38436.8|38296.8|38354.6|38214.6|887
1627311300000|2021-07-26 14:55:00|38374|38234|38393.5|38253.5|38467.8|38327.8|38359.1|38219.1|882
1627311600000|2021-07-26 15:00:00|38391.2|38251.2|38378.1|38238.1|38430.3|38290.3|38333.3|38193.3|890
1627311900000|2021-07-26 15:05:00|38378.2|38238.2|38353.6|38213.6|38424.2|38284.2|38298.3|38158.3|866
1627312200000|2021-07-26 15:10:00|38353.9|38213.9|38374.3|38234.3|38397.6|38257.6|38343|38203|739
1627312500000|2021-07-26 15:15:00|38375.8|38235.8|38406.5|38266.5|38440.8|38300.8|38358.2|38218.2|737
1627312800000|2021-07-26 15:20:00|38406.6|38266.6|38413.2|38273.2|38415.6|38275.6|38359.3|38219.3|790
1627313100000|2021-07-26 15:25:00|38413.5|38273.5|38453.3|38313.3|38463.5|38323.5|38411.5|38271.5|740
1627313400000|2021-07-26 15:30:00|38453.6|38313.6|38526.7|38386.7|38545.8|38405.8|38451.6|38311.6|801
1627313700000|2021-07-26 15:35:00|38527.3|38387.3|38580.8|38440.8|38618.9|38478.9|38526.7|38386.7|916
1627314000000|2021-07-26 15:40:00|38580.7|38440.7|38683|38543|38700.3|38560.3|38578.6|38438.6|860
1627314300000|2021-07-26 15:45:00|38683.8|38543.8|38621.2|38481.2|38726.2|38586.2|38619.5|38479.5|950
1627314600000|2021-07-26 15:50:00|38621.9|38481.9|38591.9|38451.9|38650.2|38510.2|38575.7|38435.7|893
1627314900000|2021-07-26 15:55:00|38593.3|38453.3|38645.3|38505.3|38730|38590|38589|38449|819
1627315200000|2021-07-26 16:00:00|38640.7|38500.7|38687.3|38547.3|38757.8|38617.8|38580.1|38440.1|1059
1627315500000|2021-07-26 16:05:00|38685.7|38545.7|38741.8|38601.8|38743.1|38603.1|38613.7|38473.7|872
1627315800000|2021-07-26 16:10:00|38742|38602|38910.7|38770.7|38910.7|38770.7|38739.7|38599.7|908
1627316100000|2021-07-26 16:15:00|38910.2|38770.2|38766.7|38626.7|38910.7|38770.7|38716.2|38576.2|1021
1627316400000|2021-07-26 16:20:00|38764.5|38624.5|38938.1|38798.1|38941.7|38801.7|38760.9|38620.9|905
1627316700000|2021-07-26 16:25:00|38938|38798|39330.6|39190.6|39369.4|39229.4|38938|38798|1141
1627317000000|2021-07-26 16:30:00|39336.4|39196.4|39262|39122|39362.8|39222.8|39151.5|39011.5|1051
1627317300000|2021-07-26 16:35:00|39261.8|39121.8|39499|39359|39524.5|39384.5|39207.3|39067.3|1061
1627317600000|2021-07-26 16:40:00|39500|39360|39261.7|39121.7|39507.7|39367.7|39246.5|39106.5|1110
1627317900000|2021-07-26 16:45:00|39260.8|39120.8|39104.7|38964.7|39344.6|39204.6|39026.4|38886.4|1065
1627318200000|2021-07-26 16:50:00|39109.5|38969.5|39204.1|39064.1|39206|39066|39087|38947|925
1627318500000|2021-07-26 16:55:00|39204.8|39064.8|39115.1|38975.1|39219.9|39079.9|39067.5|38927.5|956
1627318800000|2021-07-26 17:00:00|39115.4|38975.4|38963.9|38823.9|39187.5|39047.5|38908.8|38768.8|1080
1627319100000|2021-07-26 17:05:00|38965.9|38825.9|38944.5|38804.5|38972.1|38832.1|38903.3|38763.3|924
1627319400000|2021-07-26 17:10:00|38947.3|38807.3|38997.5|38857.5|39044.2|38904.2|38945.1|38805.1|883
1627319700000|2021-07-26 17:15:00|38997.6|38857.6|39115.6|38975.6|39130.5|38990.5|38990.5|38850.5|871
1627320000000|2021-07-26 17:20:00|39116.6|38976.6|39239|39099|39261.7|39121.7|39113.3|38973.3|914
1627320300000|2021-07-26 17:25:00|39238.1|39098.1|39235.1|39095.1|39346.2|39206.2|39211.3|39071.3|950
1627320600000|2021-07-26 17:30:00|39232.3|39092.3|39252.7|39112.7|39302.6|39162.6|39203.5|39063.5|969
1627320900000|2021-07-26 17:35:00|39252.3|39112.3|39395.6|39255.6|39401.4|39261.4|39243|39103|924
1627321200000|2021-07-26 17:40:00|39394.9|39254.9|39458.9|39318.9|39473|39333|39370.5|39230.5|942
1627321500000|2021-07-26 17:45:00|39458.1|39318.1|39363.3|39223.3|39459.6|39319.6|39347.5|39207.5|956
1627321800000|2021-07-26 17:50:00|39364.2|39224.2|39275.2|39135.2|39373.1|39233.1|39198.9|39058.9|847
1627322100000|2021-07-26 17:55:00|39275.8|39135.8|39298|39158|39358.5|39218.5|39271.5|39131.5|760
1627322400000|2021-07-26 18:00:00|39299.2|39159.2|39379.5|39239.5|39384|39244|39269.7|39129.7|808
1627322700000|2021-07-26 18:05:00|39379.1|39239.1|39549|39409|39602.7|39462.7|39374.1|39234.1|951
1627323000000|2021-07-26 18:10:00|39550.1|39410.1|39527.2|39387.2|39551.4|39411.4|39354.1|39214.1|1099
1627323300000|2021-07-26 18:15:00|39526.8|39386.8|39647|39507|39660.7|39520.7|39460.8|39320.8|1057
1627323600000|2021-07-26 18:20:00|39646.6|39506.6|39689.9|39549.9|39726.1|39586.1|39610.9|39470.9|1033
1627323900000|2021-07-26 18:25:00|39690.6|39550.6|39752|39612|39754.3|39614.3|39679.7|39539.7|833
1627324200000|2021-07-26 18:30:00|39752.2|39612.2|39643.3|39503.3|39754.1|39614.1|39624.7|39484.7|786
1627324500000|2021-07-26 18:35:00|39643.5|39503.5|39825.4|39685.4|39832.5|39692.5|39629.9|39489.9|894
1627324800000|2021-07-26 18:40:00|39822.7|39682.7|39862.6|39722.6|39933.9|39793.9|39798.8|39658.8|976
1627325100000|2021-07-26 18:45:00|39863.2|39723.2|39810.9|39670.9|40054.4|39914.4|39809.4|39669.4|1009
1627325400000|2021-07-26 18:50:00|39804.3|39664.3|39801.3|39661.3|39951.6|39811.6|39728.6|39588.6|1095
1627325700000|2021-07-26 18:55:00|39802.4|39662.4|39784.2|39644.2|39826.2|39686.2|39754.5|39614.5|950
1627326000000|2021-07-26 19:00:00|39784.8|39644.8|39800.3|39660.3|39827.4|39687.4|39676.4|39536.4|1025
1627326300000|2021-07-26 19:05:00|39800.9|39660.9|40275.8|40135.8|40275.8|40135.8|39786.8|39646.8|1102
1627326600000|2021-07-26 19:10:00|40282.7|40142.7|40303.7|40163.7|40420|40280|40130|39990|1110
1627326900000|2021-07-26 19:15:00|40304.8|40164.8|40281.6|40141.6|40310.9|40170.9|40147.5|40007.5|991
1627327200000|2021-07-26 19:20:00|40281.4|40141.4|40526.4|40386.4|40600.5|40460.5|40253.9|40113.9|1106
1627327500000|2021-07-26 19:25:00|40527.2|40387.2|40362.5|40222.5|40596|40456|40301.2|40161.2|1069
1627327800000|2021-07-26 19:30:00|40364.2|40224.2|40240.5|40100.5|40399.4|40259.4|40195.8|40055.8|1029
1627328100000|2021-07-26 19:35:00|40240.1|40100.1|39998.5|39858.5|40240.1|40100.1|39953.9|39813.9|1058
1627328400000|2021-07-26 19:40:00|39998.9|39858.9|39942.9|39802.9|40013.9|39873.9|39701.5|39561.5|1022
1627328700000|2021-07-26 19:45:00|39942.7|39802.7|39785.7|39645.7|39951.7|39811.7|39779.3|39639.3|1066
1627329000000|2021-07-26 19:50:00|39786.4|39646.4|39910|39770|39915.6|39775.6|39716.5|39576.5|795
1627329300000|2021-07-26 19:55:00|39911.2|39771.2|39445.1|39305.1|39912.5|39772.5|39379.5|39239.5|861
1627329600000|2021-07-26 20:00:00|39440.7|39300.7|38807.5|38667.5|39559.5|39419.5|38434.8|38294.8|1156
1627329900000|2021-07-26 20:05:00|38807.6|38667.6|38614.8|38474.8|38972.4|38832.4|38548.1|38408.1|1170
1627330200000|2021-07-26 20:10:00|38615.3|38475.3|38306.2|38166.2|38825.3|38685.3|38292.4|38152.4|1132
1627330500000|2021-07-26 20:15:00|38309.2|38169.2|38562.1|38422.1|38683.9|38543.9|38309.2|38169.2|1154
1627330800000|2021-07-26 20:20:00|38561.8|38421.8|38350.9|38210.9|38595.1|38455.1|38315.5|38175.5|1135
1627331100000|2021-07-26 20:25:00|38351.1|38211.1|37947.4|37807.4|38369.7|38229.7|37669.7|37529.7|1161
1627331400000|2021-07-26 20:30:00|37948.7|37808.7|38154.2|38014.2|38270.5|38130.5|37763.3|37623.3|1135
1627331700000|2021-07-26 20:35:00|38154.5|38014.5|38092.5|37952.5|38257.6|38117.6|38040.9|37900.9|1110
1627332000000|2021-07-26 20:40:00|38095|37955|38098.3|37958.3|38169|38029|37966.9|37826.9|1115
1627332300000|2021-07-26 20:45:00|38099.5|37959.5|38190|38050|38232|38092|37996.7|37856.7|1103
1627332600000|2021-07-26 20:50:00|38189|38049|37508.7|37368.7|38215.2|38075.2|37446.1|37306.1|1153
1627332900000|2021-07-26 20:55:00|37510.5|37370.5|37805.5|37665.5|37811.2|37671.2|37484.5|37344.5|1133
1627333200000|2021-07-26 21:00:00|37801.4|37661.4|37436.4|37296.4|37801.4|37661.4|37406.9|37266.9|1135
1627333500000|2021-07-26 21:05:00|37433.7|37293.7|37808.4|37668.4|37862.3|37722.3|37433.7|37293.7|1104
1627333800000|2021-07-26 21:10:00|37808.6|37668.6|37756|37616|37928.1|37788.1|37734.9|37594.9|1081
1627334100000|2021-07-26 21:15:00|37755.5|37615.5|37653.7|37513.7|37785.4|37645.4|37590.2|37450.2|1037
1627334400000|2021-07-26 21:20:00|37653.6|37513.6|37863.5|37723.5|37904.2|37764.2|37620.2|37480.2|1019
1627334700000|2021-07-26 21:25:00|37863.7|37723.7|37663.1|37523.1|37863.7|37723.7|37524.2|37384.2|1101
1627335000000|2021-07-26 21:30:00|37662.3|37522.3|37555.7|37415.7|37665.8|37525.8|37518.3|37378.3|972
1627335300000|2021-07-26 21:35:00|37555.5|37415.5|36970.5|36830.5|37557.1|37417.1|36968.1|36828.1|1113
1627335600000|2021-07-26 21:40:00|36972.9|36832.9|37015.3|36875.3|37158.9|37018.9|36916.1|36776.1|1069
1627335900000|2021-07-26 21:45:00|37015.6|36875.6|37426.2|37286.2|37427.7|37287.7|36999.3|36859.3|1112
1627336200000|2021-07-26 21:50:00|37425.8|37285.8|37338.3|37198.3|37478.3|37338.3|37282.7|37142.7|1097
1627336500000|2021-07-26 21:55:00|37338|37198|37206.5|37066.5|37367.9|37227.9|37167.9|37027.9|980
1627336800000|2021-07-26 22:00:00|37204.9|37064.9|37458.1|37318.1|37470|37330|37108.7|36968.7|1040
1627337100000|2021-07-26 22:05:00|37457.6|37317.6|37382.7|37242.7|37510.5|37370.5|37374.9|37234.9|1042
1627337400000|2021-07-26 22:10:00|37381.3|37241.3|37357.2|37217.2|37381.3|37241.3|37217.2|37077.2|1044
1627337700000|2021-07-26 22:15:00|37358.3|37218.3|37185.3|37045.3|37365.5|37225.5|36868.8|36728.8|1087
1627338000000|2021-07-26 22:20:00|37179.1|37039.1|37134.7|36994.7|37198.3|37058.3|37025.6|36885.6|1089
1627338300000|2021-07-26 22:25:00|37132.6|36992.6|37042.4|36902.4|37157.5|37017.5|36926.1|36786.1|1106
1627338600000|2021-07-26 22:30:00|37042.9|36902.9|37173.5|37033.5|37321.7|37181.7|37041.2|36901.2|1085
1627338900000|2021-07-26 22:35:00|37172.5|37032.5|37279.3|37139.3|37309.2|37169.2|37171.2|37031.2|1025
1627339200000|2021-07-26 22:40:00|37279.1|37139.1|37122.4|36982.4|37309.6|37169.6|37103.6|36963.6|973
1627339500000|2021-07-26 22:45:00|37122.7|36982.7|37333.8|37193.8|37372.1|37232.1|37122.7|36982.7|988
1627339800000|2021-07-26 22:50:00|37333|37193|37517.3|37377.3|37552.9|37412.9|37258.6|37118.6|913
1627340100000|2021-07-26 22:55:00|37518.1|37378.1|37657.6|37517.6|37732.1|37592.1|37502.1|37362.1|1081
1627340400000|2021-07-26 23:00:00|37658.4|37518.4|37594.6|37454.6|37742.5|37602.5|37569.6|37429.6|1030
1627340700000|2021-07-26 23:05:00|37595.6|37455.6|37448.5|37308.5|37602.5|37462.5|37375.6|37235.6|1031
1627341000000|2021-07-26 23:10:00|37449.8|37309.8|37653.8|37513.8|37675.2|37535.2|37439.3|37299.3|1077
1627341300000|2021-07-26 23:15:00|37657.5|37517.5|37708.7|37568.7|37745.6|37605.6|37595.5|37455.5|958
1627341600000|2021-07-26 23:20:00|37709.2|37569.2|37746|37606|37814.7|37674.7|37688.9|37548.9|880
1627341900000|2021-07-26 23:25:00|37743.7|37603.7|37603.4|37463.4|37769|37629|37585.4|37445.4|907
1627342200000|2021-07-26 23:30:00|37605.3|37465.3|37673.1|37533.1|37691.6|37551.6|37561.9|37421.9|938
1627342500000|2021-07-26 23:35:00|37673.6|37533.6|37536.5|37396.5|37677|37537|37521.9|37381.9|895
1627342800000|2021-07-26 23:40:00|37536|37396|37503.2|37363.2|37553.3|37413.3|37404.4|37264.4|974
1627343100000|2021-07-26 23:45:00|37507.2|37367.2|37376.9|37236.9|37524.9|37384.9|37356.5|37216.5|1030
1627343400000|2021-07-26 23:50:00|37378.7|37238.7|37389.3|37249.3|37406.7|37266.7|37276.5|37136.5|937
1627343700000|2021-07-26 23:55:00|37398.3|37258.3|37336|37196|37485.3|37345.3|37330.9|37190.9|852
1627344000000|2021-07-27 00:00:00|37334.1|37194.1|37300.8|37160.8|37379.3|37239.3|37225.2|37085.2|1066
1627344300000|2021-07-27 00:05:00|37299.8|37159.8|37538.8|37398.8|37591|37451|37299.1|37159.1|1027
1627344600000|2021-07-27 00:10:00|37537.3|37397.3|37093.8|36953.8|37537.3|37397.3|37070.6|36930.6|1118
1627344900000|2021-07-27 00:15:00|37088.6|36948.6|37355.2|37215.2|37355.2|37215.2|37086.9|36946.9|1093
1627345200000|2021-07-27 00:20:00|37355.4|37215.4|37422.9|37282.9|37494.4|37354.4|37347.4|37207.4|1117
1627345500000|2021-07-27 00:25:00|37426.6|37286.6|37489.6|37349.6|37501.6|37361.6|37374.7|37234.7|1043
1627345800000|2021-07-27 00:30:00|37489.5|37349.5|37440.2|37300.2|37497.4|37357.4|37358.7|37218.7|986
1627346100000|2021-07-27 00:35:00|37436.7|37296.7|37284.6|37144.6|37447.6|37307.6|37264.8|37124.8|999
1627346400000|2021-07-27 00:40:00|37285.8|37145.8|37386.6|37246.6|37465.3|37325.3|37283|37143|968
1627346700000|2021-07-27 00:45:00|37386.5|37246.5|37415|37275|37472.4|37332.4|37336.2|37196.2|929
1627347000000|2021-07-27 00:50:00|37415.3|37275.3|37339|37199|37486.8|37346.8|37306.4|37166.4|980
1627347300000|2021-07-27 00:55:00|37339.1|37199.1|37528.1|37388.1|37552.1|37412.1|37335.8|37195.8|988
1627347600000|2021-07-27 01:00:00|37528.3|37388.3|37401.3|37261.3|37567.4|37427.4|37378|37238|1012
1627347900000|2021-07-27 01:05:00|37401.5|37261.5|37312.1|37172.1|37472.7|37332.7|37276.9|37136.9|991
1627348200000|2021-07-27 01:10:00|37311.9|37171.9|37242.3|37102.3|37342.8|37202.8|37229.5|37089.5|942
1627348500000|2021-07-27 01:15:00|37240.8|37100.8|37016.6|36876.6|37297.7|37157.7|37013.6|36873.6|1000
1627348800000|2021-07-27 01:20:00|37012.2|36872.2|37021.4|36881.4|37179.4|37039.4|36954.6|36814.6|1099
1627349100000|2021-07-27 01:25:00|37021.6|36881.6|37153.1|37013.1|37191.6|37051.6|37021.6|36881.6|1028
1627349400000|2021-07-27 01:30:00|37153.2|37013.2|37106|36966|37247|37107|37104.3|36964.3|976
1627349700000|2021-07-27 01:35:00|37107.1|36967.1|36889.1|36749.1|37124.7|36984.7|36855.3|36715.3|1090
1627350000000|2021-07-27 01:40:00|36890.9|36750.9|36970.8|36830.8|37037.6|36897.6|36881.9|36741.9|1065
1627350300000|2021-07-27 01:45:00|36968.6|36828.6|37131.4|36991.4|37220.8|37080.8|36917.8|36777.8|1074
1627350600000|2021-07-27 01:50:00|37129.9|36989.9|37064.3|36924.3|37132.7|36992.7|37010.1|36870.1|1024
1627350900000|2021-07-27 01:55:00|37064|36924|36965.1|36825.1|37131.7|36991.7|36931.8|36791.8|1025
1627351200000|2021-07-27 02:00:00|36962.7|36822.7|37021.5|36881.5|37069.5|36929.5|36926.5|36786.5|1030
1627351500000|2021-07-27 02:05:00|37021.7|36881.7|37087.6|36947.6|37144.3|37004.3|37021.7|36881.7|975
1627351800000|2021-07-27 02:10:00|37087.8|36947.8|37086.2|36946.2|37222.8|37082.8|37085.8|36945.8|934
1627352100000|2021-07-27 02:15:00|37085.3|36945.3|37185.5|37045.5|37203.2|37063.2|37085.2|36945.2|965
1627352400000|2021-07-27 02:20:00|37183.2|37043.2|37160.7|37020.7|37234.3|37094.3|37142.9|37002.9|992
1627352700000|2021-07-27 02:25:00|37161.1|37021.1|37104.2|36964.2|37185.7|37045.7|37104|36964|797
1627353000000|2021-07-27 02:30:00|37101.9|36961.9|36960.7|36820.7|37114.2|36974.2|36924.1|36784.1|1069
1627353300000|2021-07-27 02:35:00|36960|36820|36933.3|36793.3|37082.8|36942.8|36933.3|36793.3|1019
1627353600000|2021-07-27 02:40:00|36933.2|36793.2|36750.1|36610.1|36959.4|36819.4|36687.7|36547.7|1081
1627353900000|2021-07-27 02:45:00|36750.6|36610.6|36869.7|36729.7|36879.1|36739.1|36713.1|36573.1|1069
1627354200000|2021-07-27 02:50:00|36866.6|36726.6|36760.7|36620.7|36921.8|36781.8|36681.5|36541.5|1070
1627354500000|2021-07-27 02:55:00|36760.6|36620.6|36629.1|36489.1|36783.1|36643.1|36577.9|36437.9|1078
1627354800000|2021-07-27 03:00:00|36627.8|36487.8|36522.6|36382.6|36671.5|36531.5|36496.2|36356.2|1115
1627355100000|2021-07-27 03:05:00|36519.1|36379.1|36588.2|36448.2|36625.3|36485.3|36490.9|36350.9|1071
1627355400000|2021-07-27 03:10:00|36587.4|36447.4|36697|36557|36712.8|36572.8|36571.9|36431.9|1024
1627355700000|2021-07-27 03:15:00|36694.1|36554.1|36686.9|36546.9|36743.9|36603.9|36644.9|36504.9|932
1627356000000|2021-07-27 03:20:00|36686.7|36546.7|36788.9|36648.9|36794.5|36654.5|36684.6|36544.6|834
1627356300000|2021-07-27 03:25:00|36789.9|36649.9|36774.7|36634.7|36808.1|36668.1|36725.9|36585.9|906
1627356600000|2021-07-27 03:30:00|36776.8|36636.8|36849.1|36709.1|36853|36713|36716.9|36576.9|896
1627356900000|2021-07-27 03:35:00|36846.6|36706.6|36787|36647|36846.6|36706.6|36783.2|36643.2|903
1627357200000|2021-07-27 03:40:00|36785.4|36645.4|36839.9|36699.9|36855.3|36715.3|36767.7|36627.7|837
1627357500000|2021-07-27 03:45:00|36840.2|36700.2|36982.8|36842.8|37020.1|36880.1|36838.9|36698.9|967
1627357800000|2021-07-27 03:50:00|36982.2|36842.2|36946.9|36806.9|36990.8|36850.8|36934.9|36794.9|993
1627358100000|2021-07-27 03:55:00|36947.1|36807.1|36908.4|36768.4|36947.1|36807.1|36894.2|36754.2|840
1627358400000|2021-07-27 04:00:00|36908.3|36768.3|36816.4|36676.4|36912.1|36772.1|36775.4|36635.4|960
1627358700000|2021-07-27 04:05:00|36816.2|36676.2|36911.6|36771.6|36914.4|36774.4|36811|36671|788
1627359000000|2021-07-27 04:10:00|36911.3|36771.3|37119.1|36979.1|37163.2|37023.2|36887.1|36747.1|953
1627359300000|2021-07-27 04:15:00|37120.4|36980.4|37060.5|36920.5|37126.7|36986.7|37059.2|36919.2|903
1627359600000|2021-07-27 04:20:00|37059.7|36919.7|36952.8|36812.8|37063.7|36923.7|36945.5|36805.5|782
1627359900000|2021-07-27 04:25:00|36953|36813|36961.2|36821.2|36966.8|36826.8|36895.8|36755.8|752
1627360200000|2021-07-27 04:30:00|36958.7|36818.7|36892.4|36752.4|36991|36851|36851.9|36711.9|912
1627360500000|2021-07-27 04:35:00|36892|36752|36899.6|36759.6|36958.4|36818.4|36879.5|36739.5|779
1627360800000|2021-07-27 04:40:00|36899.7|36759.7|36935.2|36795.2|36963.9|36823.9|36867.2|36727.2|853
1627361100000|2021-07-27 04:45:00|36938.3|36798.3|37138.3|36998.3|37157.5|37017.5|36936.9|36796.9|1016
1627361400000|2021-07-27 04:50:00|37139.2|36999.2|37068.5|36928.5|37140.3|37000.3|37000.3|36860.3|991
1627361700000|2021-07-27 04:55:00|37067|36927|37026.6|36886.6|37068.8|36928.8|37007.5|36867.5|886
1627362000000|2021-07-27 05:00:00|37029.2|36889.2|37112.5|36972.5|37127.3|36987.3|37017.3|36877.3|908
1627362300000|2021-07-27 05:05:00|37112|36972|37099.2|36959.2|37115.5|36975.5|37037.5|36897.5|839
1627362600000|2021-07-27 05:10:00|37097.8|36957.8|37025.1|36885.1|37103.6|36963.6|36985.4|36845.4|800
1627362900000|2021-07-27 05:15:00|37028.6|36888.6|37163|37023|37168|37028|37003.9|36863.9|887
1627363200000|2021-07-27 05:20:00|37162.3|37022.3|37252.3|37112.3|37273.5|37133.5|37158.2|37018.2|973
1627363500000|2021-07-27 05:25:00|37250.8|37110.8|37273.9|37133.9|37283.6|37143.6|37180.8|37040.8|968
1627363800000|2021-07-27 05:30:00|37274|37134|37216.1|37076.1|37283|37143|37172.3|37032.3|832
1627364100000|2021-07-27 05:35:00|37215.1|37075.1|37172.7|37032.7|37216.4|37076.4|37160.2|37020.2|784
1627364400000|2021-07-27 05:40:00|37171.8|37031.8|37112.3|36972.3|37179.9|37039.9|37100.5|36960.5|815
1627364700000|2021-07-27 05:45:00|37112.7|36972.7|37193.6|37053.6|37202.4|37062.4|37110.5|36970.5|853
1627365000000|2021-07-27 05:50:00|37192.4|37052.4|37242.5|37102.5|37249.6|37109.6|37167.1|37027.1|681
1627365300000|2021-07-27 05:55:00|37243.4|37103.4|37205.4|37065.4|37274.6|37134.6|37201.2|37061.2|867
1627365600000|2021-07-27 06:00:00|37201.2|37061.2|37136.5|36996.5|37260.8|37120.8|37108.8|36968.8|864
1627365900000|2021-07-27 06:05:00|37136.1|36996.1|37303.6|37163.6|37332.5|37192.5|37114.3|36974.3|863
1627366200000|2021-07-27 06:10:00|37303.8|37163.8|37277.6|37137.6|37304.2|37164.2|37198.3|37058.3|935
1627366500000|2021-07-27 06:15:00|37277.5|37137.5|37288.5|37148.5|37293.5|37153.5|37249.5|37109.5|840
1627366800000|2021-07-27 06:20:00|37286.7|37146.7|37251.9|37111.9|37363.3|37223.3|37249.6|37109.6|900
1627367100000|2021-07-27 06:25:00|37255|37115|37377|37237|37409.7|37269.7|37249.6|37109.6|955
1627367400000|2021-07-27 06:30:00|37375.5|37235.5|37327.7|37187.7|37379.2|37239.2|37327.7|37187.7|802
1627367700000|2021-07-27 06:35:00|37329.6|37189.6|37269.3|37129.3|37355.4|37215.4|37239.6|37099.6|814
1627368000000|2021-07-27 06:40:00|37277.8|37137.8|37333.7|37193.7|37343.5|37203.5|37272.4|37132.4|580
1627368300000|2021-07-27 06:45:00|37333.3|37193.3|37155.9|37015.9|37346.4|37206.4|37129|36989|740
1627368600000|2021-07-27 06:50:00|37157.3|37017.3|37036.2|36896.2|37177.3|37037.3|37023.9|36883.9|986
1627368900000|2021-07-27 06:55:00|37035|36895|37072.4|36932.4|37124.7|36984.7|37035|36895|849
1627369200000|2021-07-27 07:00:00|37072.1|36932.1|37161.7|37021.7|37164.3|37024.3|37066.2|36926.2|872
1627369500000|2021-07-27 07:05:00|37160.7|37020.7|37124.5|36984.5|37224.2|37084.2|37123|36983|864
1627369800000|2021-07-27 07:10:00|37123.8|36983.8|37150.4|37010.4|37189.9|37049.9|37123.5|36983.5|656
1627370100000|2021-07-27 07:15:00|37150.2|37010.2|37278.9|37138.9|37296|37156|37149.5|37009.5|915
1627370400000|2021-07-27 07:20:00|37277.9|37137.9|37289.5|37149.5|37307.7|37167.7|37244.7|37104.7|878
1627370700000|2021-07-27 07:25:00|37288.4|37148.4|37147|37007|37293|37153|37140.3|37000.3|839
1627371000000|2021-07-27 07:30:00|37151.1|37011.1|37064|36924|37177|37037|37054.6|36914.6|868
1627371300000|2021-07-27 07:35:00|37064.3|36924.3|37092.7|36952.7|37140.1|37000.1|37062.5|36922.5|771
1627371600000|2021-07-27 07:40:00|37092.8|36952.8|37131.6|36991.6|37168.4|37028.4|37092|36952|752
1627371900000|2021-07-27 07:45:00|37131.8|36991.8|37076.6|36936.6|37174.8|37034.8|37042.7|36902.7|747
1627372200000|2021-07-27 07:50:00|37079|36939|37151.2|37011.2|37158.3|37018.3|37059|36919|605
1627372500000|2021-07-27 07:55:00|37150.6|37010.6|37217.1|37077.1|37236.2|37096.2|37136.8|36996.8|701
1627372800000|2021-07-27 08:00:00|37217.4|37077.4|37095.8|36955.8|37245.4|37105.4|37078.9|36938.9|740
1627373100000|2021-07-27 08:05:00|37097.7|36957.7|37268.1|37128.1|37287.8|37147.8|37095.6|36955.6|830
1627373400000|2021-07-27 08:10:00|37268.4|37128.4|37319.2|37179.2|37322.9|37182.9|37217.1|37077.1|804
1627373700000|2021-07-27 08:15:00|37318.4|37178.4|37389.8|37249.8|37391.5|37251.5|37293.4|37153.4|897
1627374000000|2021-07-27 08:20:00|37397.2|37257.2|37388.1|37248.1|37445.2|37305.2|37369.5|37229.5|918
1627374300000|2021-07-27 08:25:00|37388.2|37248.2|37484.7|37344.7|37495.1|37355.1|37359.6|37219.6|728
1627374600000|2021-07-27 08:30:00|37487.5|37347.5|37468.3|37328.3|37520.2|37380.2|37410|37270|693
1627374900000|2021-07-27 08:35:00|37468.2|37328.2|37386.6|37246.6|37470.7|37330.7|37371.3|37231.3|723
1627375200000|2021-07-27 08:40:00|37387.3|37247.3|37331.8|37191.8|37399.8|37259.8|37327.3|37187.3|594
1627375500000|2021-07-27 08:45:00|37331.4|37191.4|37436|37296|37447.3|37307.3|37312.6|37172.6|728
1627375800000|2021-07-27 08:50:00|37435.7|37295.7|37400.6|37260.6|37436.2|37296.2|37384.4|37244.4|601
1627376100000|2021-07-27 08:55:00|37401.3|37261.3|37339.1|37199.1|37403.2|37263.2|37310.2|37170.2|591
1627376400000|2021-07-27 09:00:00|37337.3|37197.3|37389.2|37249.2|37389.4|37249.4|37335.7|37195.7|709
1627376700000|2021-07-27 09:05:00|37388.3|37248.3|37407.7|37267.7|37407.7|37267.7|37344.8|37204.8|664
1627377000000|2021-07-27 09:10:00|37407.8|37267.8|37374.6|37234.6|37414.6|37274.6|37276.4|37136.4|754
1627377300000|2021-07-27 09:15:00|37375.9|37235.9|37282.8|37142.8|37390.6|37250.6|37266.6|37126.6|746
1627377600000|2021-07-27 09:20:00|37283.3|37143.3|37308.3|37168.3|37332.6|37192.6|37261.6|37121.6|636
1627377900000|2021-07-27 09:25:00|37308.2|37168.2|37392.3|37252.3|37398.4|37258.4|37305.6|37165.6|747
1627378200000|2021-07-27 09:30:00|37395.2|37255.2|37355.4|37215.4|37422|37282|37332.8|37192.8|748
1627378500000|2021-07-27 09:35:00|37356.1|37216.1|37457.1|37317.1|37471.2|37331.2|37356.1|37216.1|704
1627378800000|2021-07-27 09:40:00|37459.7|37319.7|37535.1|37395.1|37541.1|37401.1|37434.9|37294.9|737
1627379100000|2021-07-27 09:45:00|37541.9|37401.9|37524.8|37384.8|37543.1|37403.1|37445.3|37305.3|768
1627379400000|2021-07-27 09:50:00|37528|37388|37502.9|37362.9|37580.5|37440.5|37476.4|37336.4|627
1627379700000|2021-07-27 09:55:00|37503.1|37363.1|37476.8|37336.8|37519.6|37379.6|37427.2|37287.2|652
1627380000000|2021-07-27 10:00:00|37476.7|37336.7|37433.8|37293.8|37498|37358|37402.4|37262.4|710
1627380300000|2021-07-27 10:05:00|37445.9|37305.9|37416|37276|37457.9|37317.9|37404.3|37264.3|630
1627380600000|2021-07-27 10:10:00|37419.3|37279.3|37402|37262|37435.3|37295.3|37394.1|37254.1|717
1627380900000|2021-07-27 10:15:00|37402.5|37262.5|37404.4|37264.4|37416|37276|37360.7|37220.7|715
1627381200000|2021-07-27 10:20:00|37405|37265|37472.3|37332.3|37480.6|37340.6|37403.6|37263.6|531
1627381500000|2021-07-27 10:25:00|37473.8|37333.8|37508.1|37368.1|37537.4|37397.4|37456.7|37316.7|684
1627381800000|2021-07-27 10:30:00|37509.6|37369.6|37629.8|37489.8|37643.8|37503.8|37506.1|37366.1|892
1627382100000|2021-07-27 10:35:00|37629.9|37489.9|37618.5|37478.5|37651.3|37511.3|37574.3|37434.3|877
1627382400000|2021-07-27 10:40:00|37613.3|37473.3|37689.7|37549.7|37707.5|37567.5|37598.4|37458.4|662
1627382700000|2021-07-27 10:45:00|37690.9|37550.9|37636.5|37496.5|37693.8|37553.8|37577.9|37437.9|838
1627383000000|2021-07-27 10:50:00|37636.7|37496.7|37794.5|37654.5|37797.6|37657.6|37636.2|37496.2|923
1627383300000|2021-07-27 10:55:00|37794.4|37654.4|37708.2|37568.2|37794.5|37654.5|37692.4|37552.4|675
1627383600000|2021-07-27 11:00:00|37710.7|37570.7|37733.1|37593.1|37740|37600|37656.9|37516.9|880
1627383900000|2021-07-27 11:05:00|37732.7|37592.7|37676.1|37536.1|37734.8|37594.8|37663.2|37523.2|805
1627384200000|2021-07-27 11:10:00|37679.8|37539.8|37647.7|37507.7|37679.8|37539.8|37627.4|37487.4|717
1627384500000|2021-07-27 11:15:00|37647|37507|37717|37577|37738.5|37598.5|37644.9|37504.9|859
1627384800000|2021-07-27 11:20:00|37718.1|37578.1|37682.3|37542.3|37718.2|37578.2|37628.3|37488.3|687
1627385100000|2021-07-27 11:25:00|37682.5|37542.5|37745.5|37605.5|37763.3|37623.3|37681.4|37541.4|726
1627385400000|2021-07-27 11:30:00|37746.4|37606.4|37779.2|37639.2|37780.2|37640.2|37678.2|37538.2|823
1627385700000|2021-07-27 11:35:00|37781|37641|37937.7|37797.7|37948.1|37808.1|37772.9|37632.9|983
1627386000000|2021-07-27 11:40:00|37937.3|37797.3|37942.7|37802.7|37946|37806|37898.4|37758.4|780
1627386300000|2021-07-27 11:45:00|37945.4|37805.4|38027.5|37887.5|38036.4|37896.4|37886.3|37746.3|952
1627386600000|2021-07-27 11:50:00|38032|37892|38098.8|37958.8|38136.8|37996.8|38018.8|37878.8|968
1627386900000|2021-07-27 11:55:00|38100|37960|38140.1|38000.1|38140.2|38000.2|38078.8|37938.8|932
1627387200000|2021-07-27 12:00:00|38140.4|38000.4|38000.5|37860.5|38152.7|38012.7|37979.6|37839.6|1004
1627387500000|2021-07-27 12:05:00|38001.4|37861.4|37944.2|37804.2|38005.4|37865.4|37816.6|37676.6|851
1627387800000|2021-07-27 12:10:00|37945.2|37805.2|38013.9|37873.9|38039.2|37899.2|37943.6|37803.6|664
1627388100000|2021-07-27 12:15:00|38013|37873|38002.2|37862.2|38017.4|37877.4|37937.5|37797.5|819
1627388400000|2021-07-27 12:20:00|37997|37857|38087.7|37947.7|38091.6|37951.6|37993.6|37853.6|868
1627388700000|2021-07-27 12:25:00|38089.6|37949.6|38078.1|37938.1|38146.3|38006.3|38045.7|37905.7|873
1627389000000|2021-07-27 12:30:00|38079.4|37939.4|38288|38148|38300.2|38160.2|38054.6|37914.6|988
1627389300000|2021-07-27 12:35:00|38287.5|38147.5|38419.4|38279.4|38420.2|38280.2|38270.7|38130.7|1048
1627389600000|2021-07-27 12:40:00|38418.4|38278.4|38361.7|38221.7|38437|38297|38361.7|38221.7|963
1627389900000|2021-07-27 12:45:00|38362.3|38222.3|38511.5|38371.5|38530.9|38390.9|38297.4|38157.4|1040
1627390200000|2021-07-27 12:50:00|38511.3|38371.3|38496.7|38356.7|38565.9|38425.9|38457.1|38317.1|983
1627390500000|2021-07-27 12:55:00|38495.1|38355.1|38445.2|38305.2|38500.4|38360.4|38410.5|38270.5|892
1627390800000|2021-07-27 13:00:00|38445.1|38305.1|38482|38342|38556.4|38416.4|38394.7|38254.7|1003
1627391100000|2021-07-27 13:05:00|38483.3|38343.3|38392.4|38252.4|38503.2|38363.2|38381.9|38241.9|993
1627391400000|2021-07-27 13:10:00|38391.5|38251.5|38372.5|38232.5|38468.9|38328.9|38372.5|38232.5|990
1627391700000|2021-07-27 13:15:00|38372.7|38232.7|38397.1|38257.1|38443.2|38303.2|38280.7|38140.7|987
1627392000000|2021-07-27 13:20:00|38388.1|38248.1|38512.1|38372.1|38516.4|38376.4|38368.3|38228.3|932
1627392300000|2021-07-27 13:25:00|38510.3|38370.3|38508.5|38368.5|38547.8|38407.8|38483.6|38343.6|875
1627392600000|2021-07-27 13:30:00|38508.8|38368.8|38545.2|38405.2|38588.5|38448.5|38431.3|38291.3|790
1627392900000|2021-07-27 13:35:00|38546.3|38406.3|38803.1|38663.1|38806.6|38666.6|38544.6|38404.6|1054
1627393200000|2021-07-27 13:40:00|38802.7|38662.7|38728.2|38588.2|38837|38697|38698.5|38558.5|951
1627393500000|2021-07-27 13:45:00|38727.6|38587.6|38688.5|38548.5|38759.2|38619.2|38659.7|38519.7|989
1627393800000|2021-07-27 13:50:00|38688.9|38548.9|38561.1|38421.1|38712|38572|38550.5|38410.5|756
1627394100000|2021-07-27 13:55:00|38561.3|38421.3|38547.7|38407.7|38621.1|38481.1|38547.7|38407.7|831
1627394400000|2021-07-27 14:00:00|38547.5|38407.5|38111.4|37971.4|38610.6|38470.6|38111.4|37971.4|1019
1627394700000|2021-07-27 14:05:00|38108.5|37968.5|38028.4|37888.4|38227.6|38087.6|37926.3|37786.3|1105
1627395000000|2021-07-27 14:10:00|38026.6|37886.6|37844.9|37704.9|38061|37921|37844.6|37704.6|1045
1627395300000|2021-07-27 14:15:00|37843.5|37703.5|37946.8|37806.8|37985|37845|37834.6|37694.6|960
1627395600000|2021-07-27 14:20:00|37948.4|37808.4|37950.1|37810.1|38079.4|37939.4|37937.2|37797.2|935
1627395900000|2021-07-27 14:25:00|37951.1|37811.1|38088.1|37948.1|38097|37957|37951.1|37811.1|1025
1627396200000|2021-07-27 14:30:00|38084.9|37944.9|38388.8|38248.8|38533.3|38393.3|38083.5|37943.5|1101
1627396500000|2021-07-27 14:35:00|38388.1|38248.1|38372.7|38232.7|38475.7|38335.7|38334.3|38194.3|1050
1627396800000|2021-07-27 14:40:00|38374.5|38234.5|38102.6|37962.6|38386.7|38246.7|38031.8|37891.8|1085
1627397100000|2021-07-27 14:45:00|38103|37963|38142.8|38002.8|38212|38072|38067.2|37927.2|1021
1627397400000|2021-07-27 14:50:00|38143.4|38003.4|38279.9|38139.9|38307.7|38167.7|38142.6|38002.6|1036
1627397700000|2021-07-27 14:55:00|38279.6|38139.6|38325.7|38185.7|38370.1|38230.1|38247.2|38107.2|896
1627398000000|2021-07-27 15:00:00|38325.6|38185.6|38343.8|38203.8|38441.7|38301.7|38210.6|38070.6|1061
1627398300000|2021-07-27 15:05:00|38346|38206|38435.5|38295.5|38523.4|38383.4|38342.3|38202.3|1022
1627398600000|2021-07-27 15:10:00|38436|38296|38656.2|38516.2|38660.2|38520.2|38435.3|38295.3|1021
1627398900000|2021-07-27 15:15:00|38655.8|38515.8|38484.8|38344.8|38656.8|38516.8|38412.4|38272.4|1061
1627399200000|2021-07-27 15:20:00|38482.4|38342.4|38431.6|38291.6|38482.4|38342.4|38356.4|38216.4|1022
1627399500000|2021-07-27 15:25:00|38431.9|38291.9|38395.6|38255.6|38478.5|38338.5|38336|38196|987
1627399800000|2021-07-27 15:30:00|38395.5|38255.5|38250.7|38110.7|38460.2|38320.2|38188.7|38048.7|1046
1627400100000|2021-07-27 15:35:00|38250.4|38110.4|38099.1|37959.1|38326.5|38186.5|38056.4|37916.4|976
1627400400000|2021-07-27 15:40:00|38101.3|37961.3|38172.6|38032.6|38216.1|38076.1|38079.3|37939.3|988
1627400700000|2021-07-27 15:45:00|38170.5|38030.5|38313|38173|38335.6|38195.6|38170.2|38030.2|972
1627401000000|2021-07-27 15:50:00|38315.2|38175.2|38231|38091|38370.6|38230.6|38193.8|38053.8|898
1627401300000|2021-07-27 15:55:00|38231.8|38091.8|38287.7|38147.7|38322|38182|38225.3|38085.3|777
1627401600000|2021-07-27 16:00:00|38286.3|38146.3|38156.1|38016.1|38372.6|38232.6|38156.1|38016.1|1005
1627401900000|2021-07-27 16:05:00|38153.7|38013.7|38268.4|38128.4|38308.7|38168.7|38120.5|37980.5|938
1627402200000|2021-07-27 16:10:00|38268.2|38128.2|38049.6|37909.6|38268.2|38128.2|38039.1|37899.1|976
1627402500000|2021-07-27 16:15:00|38049.9|37909.9|37919.5|37779.5|38100.2|37960.2|37894.1|37754.1|1068
1627402800000|2021-07-27 16:20:00|37925.2|37785.2|37789|37649|37977.7|37837.7|37752.4|37612.4|1069
1627403100000|2021-07-27 16:25:00|37789.1|37649.1|37847.1|37707.1|37890.8|37750.8|37765.4|37625.4|978
1627403400000|2021-07-27 16:30:00|37846.9|37706.9|37931|37791|37962.9|37822.9|37832.8|37692.8|906
1627403700000|2021-07-27 16:35:00|37930.9|37790.9|38053.4|37913.4|38095.2|37955.2|37927.1|37787.1|907
1627404000000|2021-07-27 16:40:00|38051|37911|38010.2|37870.2|38095.8|37955.8|37996|37856|922
1627404300000|2021-07-27 16:45:00|38010.5|37870.5|37748.7|37608.7|38010.5|37870.5|37725.6|37585.6|1051
1627404600000|2021-07-27 16:50:00|37747.4|37607.4|37676.5|37536.5|37861.2|37721.2|37670.7|37530.7|1069
1627404900000|2021-07-27 16:55:00|37676|37536|37714.1|37574.1|37765.4|37625.4|37670.6|37530.6|991
1627405200000|2021-07-27 17:00:00|37714|37574|37684.5|37544.5|37813.5|37673.5|37684.5|37544.5|870
1627405500000|2021-07-27 17:05:00|37687.6|37547.6|37692.5|37552.5|37763.7|37623.7|37683.6|37543.6|810
1627405800000|2021-07-27 17:10:00|37696.3|37556.3|37783.6|37643.6|37816.4|37676.4|37672|37532|729
1627406100000|2021-07-27 17:15:00|37783.8|37643.8|37815.4|37675.4|37881.2|37741.2|37758.2|37618.2|922
1627406400000|2021-07-27 17:20:00|37815.3|37675.3|37792.2|37652.2|37878.1|37738.1|37741.6|37601.6|975
1627406700000|2021-07-27 17:25:00|37792.8|37652.8|37843.7|37703.7|37856.4|37716.4|37731|37591|893
1627407000000|2021-07-27 17:30:00|37844.2|37704.2|37885.7|37745.7|37957.6|37817.6|37837.1|37697.1|929
1627407300000|2021-07-27 17:35:00|37885.5|37745.5|37867.3|37727.3|37885.5|37745.5|37791.6|37651.6|987
1627407600000|2021-07-27 17:40:00|37868.3|37728.3|37923.6|37783.6|37929.4|37789.4|37837.9|37697.9|901
1627407900000|2021-07-27 17:45:00|37922.4|37782.4|37909.3|37769.3|37940|37800|37857.4|37717.4|890
1627408200000|2021-07-27 17:50:00|37908.2|37768.2|37869.9|37729.9|37912.7|37772.7|37783.2|37643.2|945
1627408500000|2021-07-27 17:55:00|37871.8|37731.8|37864.9|37724.9|37910.7|37770.7|37836.5|37696.5|726
1627408800000|2021-07-27 18:00:00|37863.8|37723.8|37719.7|37579.7|37880.8|37740.8|37702.3|37562.3|978
1627409100000|2021-07-27 18:05:00|37721.6|37581.6|37545.9|37405.9|37746.4|37606.4|37443.8|37303.8|1046
1627409400000|2021-07-27 18:10:00|37546.4|37406.4|37593.9|37453.9|37635|37495|37526.1|37386.1|869
1627409700000|2021-07-27 18:15:00|37595.7|37455.7|37670.3|37530.3|37849.8|37709.8|37594|37454|1011
1627410000000|2021-07-27 18:20:00|37672|37532|37725.6|37585.6|37726.7|37586.7|37629.5|37489.5|900
1627410300000|2021-07-27 18:25:00|37725.9|37585.9|37811.4|37671.4|37839.7|37699.7|37706.8|37566.8|837
1627410600000|2021-07-27 18:30:00|37812.8|37672.8|38124.3|37984.3|38124.3|37984.3|37810.5|37670.5|992
1627410900000|2021-07-27 18:35:00|38122.9|37982.9|38040.9|37900.9|38122.9|37982.9|37987.7|37847.7|974
1627411200000|2021-07-27 18:40:00|38041|37901|37963|37823|38044.8|37904.8|37925.3|37785.3|1039
1627411500000|2021-07-27 18:45:00|37968.5|37828.5|38031.2|37891.2|38044.7|37904.7|37932.1|37792.1|947
1627411800000|2021-07-27 18:50:00|38030.9|37890.9|38021.1|37881.1|38034.2|37894.2|37934.6|37794.6|906
1627412100000|2021-07-27 18:55:00|38022.7|37882.7|37992.7|37852.7|38023.7|37883.7|37952|37812|779
1627412400000|2021-07-27 19:00:00|37992|37852|37966.8|37826.8|38019|37879|37933.8|37793.8|664
1627412700000|2021-07-27 19:05:00|37969.6|37829.6|38084.9|37944.9|38092.9|37952.9|37959.4|37819.4|643
1627413000000|2021-07-27 19:10:00|38078.1|37938.1|38040.1|37900.1|38121.5|37981.5|38026.9|37886.9|720
1627413300000|2021-07-27 19:15:00|38040|37900|37959.4|37819.4|38040.7|37900.7|37906.8|37766.8|786
1627413600000|2021-07-27 19:20:00|37959.1|37819.1|38034.7|37894.7|38040.6|37900.6|37942.7|37802.7|853
1627413900000|2021-07-27 19:25:00|38031.2|37891.2|38008.2|37868.2|38068.6|37928.6|37962.9|37822.9|934
1627414200000|2021-07-27 19:30:00|38007.8|37867.8|38242.5|38102.5|38296.7|38156.7|38001.2|37861.2|907
1627414500000|2021-07-27 19:35:00|38245.1|38105.1|38104.2|37964.2|38245.1|38105.1|38096.6|37956.6|818
1627414800000|2021-07-27 19:40:00|38104.4|37964.4|38182|38042|38217|38077|38093.4|37953.4|856
1627415100000|2021-07-27 19:45:00|38181.9|38041.9|38168.1|38028.1|38181.9|38041.9|38118.8|37978.8|714
1627415400000|2021-07-27 19:50:00|38163.7|38023.7|38160.1|38020.1|38168.7|38028.7|38108.1|37968.1|643
1627415700000|2021-07-27 19:55:00|38148.4|38008.4|37875.3|37735.3|38155.8|38015.8|37849.9|37709.9|901
1627416000000|2021-07-27 20:00:00|37877|37737|38176.1|38036.1|38188.5|38048.5|37877|37737|953
1627416300000|2021-07-27 20:05:00|38175.7|38035.7|38151.4|38011.4|38229|38089|38078.4|37938.4|890
1627416600000|2021-07-27 20:10:00|38149.9|38009.9|37994.9|37854.9|38154.2|38014.2|37949.8|37809.8|836
1627416900000|2021-07-27 20:15:00|37995.6|37855.6|38071.1|37931.1|38119.5|37979.5|37994.8|37854.8|808
1627417200000|2021-07-27 20:20:00|38071.2|37931.2|38040.7|37900.7|38100.6|37960.6|38032.9|37892.9|821
1627417500000|2021-07-27 20:25:00|38042.7|37902.7|38164|38024|38176.1|38036.1|38039.6|37899.6|937
1627417800000|2021-07-27 20:30:00|38163.8|38023.8|38089.3|37949.3|38171.6|38031.6|38050|37910|954
1627418100000|2021-07-27 20:35:00|38096.8|37956.8|38221.1|38081.1|38267|38127|38095.2|37955.2|913
1627418400000|2021-07-27 20:40:00|38225.9|38085.9|38185.3|38045.3|38225.9|38085.9|38134.1|37994.1|971
1627418700000|2021-07-27 20:45:00|38185.5|38045.5|38094.3|37954.3|38201|38061|38050.7|37910.7|785
1627419000000|2021-07-27 20:50:00|38094.9|37954.9|38074|37934|38100|37960|38044.9|37904.9|753
1627419300000|2021-07-27 20:55:00|38074.1|37934.1|38104.4|37964.4|38105.4|37965.4|38020.2|37880.2|827
1627419600000|2021-07-27 21:00:00|38104.3|37964.3|38102.2|37962.2|38115.5|37975.5|38032.6|37892.6|892
1627419900000|2021-07-27 21:05:00|38101.2|37961.2|38123|37983|38167.4|38027.4|38055.8|37915.8|815
1627420200000|2021-07-27 21:10:00|38121.7|37981.7|38317.9|38177.9|38318.4|38178.4|38095.4|37955.4|818
1627420500000|2021-07-27 21:15:00|38315.6|38175.6|38294.9|38154.9|38435.2|38295.2|38229.8|38089.8|952
1627420800000|2021-07-27 21:20:00|38295.1|38155.1|38408.6|38268.6|38420.5|38280.5|38295.1|38155.1|965
1627421100000|2021-07-27 21:25:00|38409.4|38269.4|38389.8|38249.8|38428.9|38288.9|38344.8|38204.8|968
1627421400000|2021-07-27 21:30:00|38388.4|38248.4|38543.4|38403.4|38546.8|38406.8|38386.6|38246.6|897
1627421700000|2021-07-27 21:35:00|38545.6|38405.6|38458.7|38318.7|38546|38406|38425.6|38285.6|946
1627422000000|2021-07-27 21:40:00|38460|38320|38404.8|38264.8|38477|38337|38383.9|38243.9|875
1627422300000|2021-07-27 21:45:00|38404.7|38264.7|38437.5|38297.5|38437.5|38297.5|38359.8|38219.8|892
1627422600000|2021-07-27 21:50:00|38437.7|38297.7|38345.2|38205.2|38441.4|38301.4|38344.3|38204.3|830
1627422900000|2021-07-27 21:55:00|38346.1|38206.1|38419|38279|38431.8|38291.8|38323|38183|831
1627423200000|2021-07-27 22:00:00|38422.2|38282.2|38297|38157|38455.7|38315.7|38259.8|38119.8|891
1627423500000|2021-07-27 22:05:00|38296.5|38156.5|38303.9|38163.9|38339.3|38199.3|38293.6|38153.6|859
1627423800000|2021-07-27 22:10:00|38303.8|38163.8|38277|38137|38346.4|38206.4|38273.8|38133.8|750
1627424100000|2021-07-27 22:15:00|38276.8|38136.8|38339.6|38199.6|38348.2|38208.2|38207.9|38067.9|980
1627424400000|2021-07-27 22:20:00|38339.3|38199.3|38370.7|38230.7|38430.1|38290.1|38338|38198|876
1627424700000|2021-07-27 22:25:00|38370.9|38230.9|38352.7|38212.7|38401.4|38261.4|38336.1|38196.1|805
1627425000000|2021-07-27 22:30:00|38352.9|38212.9|38588.5|38448.5|38616|38476|38352.9|38212.9|888
1627425300000|2021-07-27 22:35:00|38589.7|38449.7|38812.5|38672.5|38826.4|38686.4|38532.7|38392.7|985
1627425600000|2021-07-27 22:40:00|38812.6|38672.6|39067.3|38927.3|39081.4|38941.4|38785.6|38645.6|1008
1627425900000|2021-07-27 22:45:00|39068|38928|39168.8|39028.8|39284.9|39144.9|39046.8|38906.8|1093
1627426200000|2021-07-27 22:50:00|39168.4|39028.4|39303|39163|39306.5|39166.5|39100.1|38960.1|1089
1627426500000|2021-07-27 22:55:00|39303.4|39163.4|39258.4|39118.4|39487.8|39347.8|39235.3|39095.3|1069
1627426800000|2021-07-27 23:00:00|39258.3|39118.3|39002.5|38862.5|39349.8|39209.8|38814|38674|1073
1627427100000|2021-07-27 23:05:00|39007.9|38867.9|39139|38999|39168.7|39028.7|39001.5|38861.5|1028
1627427400000|2021-07-27 23:10:00|39139.7|38999.7|39212.9|39072.9|39248|39108|39064.3|38924.3|994
1627427700000|2021-07-27 23:15:00|39213.6|39073.6|39118.5|38978.5|39251.5|39111.5|39068.4|38928.4|1046
1627428000000|2021-07-27 23:20:00|39118.4|38978.4|39134.3|38994.3|39137.9|38997.9|39039.4|38899.4|940
1627428300000|2021-07-27 23:25:00|39135.2|38995.2|39180.3|39040.3|39239.2|39099.2|39094.9|38954.9|951
1627428600000|2021-07-27 23:30:00|39180.2|39040.2|39024.4|38884.4|39192.7|39052.7|39006.8|38866.8|883
1627428900000|2021-07-27 23:35:00|39025.5|38885.5|39030.9|38890.9|39052.3|38912.3|38999.4|38859.4|901
1627429200000|2021-07-27 23:40:00|39030.8|38890.8|39120.2|38980.2|39126.7|38986.7|39023|38883|774
1627429500000|2021-07-27 23:45:00|39114.6|38974.6|39091|38951|39133.2|38993.2|39079.1|38939.1|853
1627429800000|2021-07-27 23:50:00|39091.3|38951.3|39322.4|39182.4|39367|39227|39091.3|38951.3|918
1627430100000|2021-07-27 23:55:00|39321|39181|39540.3|39400.3|39592.6|39452.6|39293.6|39153.6|1105
1627430400000|2021-07-28 00:00:00|39539.2|39399.2|39357.5|39217.5|39643.9|39503.9|39349|39209|1104
1627430700000|2021-07-28 00:05:00|39360|39220|39230.1|39090.1|39413.6|39273.6|39224.3|39084.3|1074
1627431000000|2021-07-28 00:10:00|39224.1|39084.1|39271.6|39131.6|39317.4|39177.4|39181.2|39041.2|995
1627431300000|2021-07-28 00:15:00|39271.7|39131.7|39335.6|39195.6|39346.1|39206.1|39268.2|39128.2|789
1627431600000|2021-07-28 00:20:00|39336.7|39196.7|39412|39272|39419.3|39279.3|39325.5|39185.5|852
1627431900000|2021-07-28 00:25:00|39407.5|39267.5|39141.3|39001.3|39448.6|39308.6|39141.3|39001.3|970
1627432200000|2021-07-28 00:30:00|39137.8|38997.8|39311|39171|39330.2|39190.2|39031.8|38891.8|1014
1627432500000|2021-07-28 00:35:00|39311.7|39171.7|39189.6|39049.6|39324.4|39184.4|39155.8|39015.8|989
1627432800000|2021-07-28 00:40:00|39189.2|39049.2|39135.6|38995.6|39195.8|39055.8|39097.1|38957.1|1027
1627433100000|2021-07-28 00:45:00|39135.3|38995.3|39121.4|38981.4|39170|39030|39076.5|38936.5|880
1627433400000|2021-07-28 00:50:00|39122.3|38982.3|39237|39097|39243.9|39103.9|39096.3|38956.3|907
1627433700000|2021-07-28 00:55:00|39237.1|39097.1|39174.5|39034.5|39272.5|39132.5|39152.2|39012.2|894
1627434000000|2021-07-28 01:00:00|39174.2|39034.2|39071.1|38931.1|39206.8|39066.8|39009.3|38869.3|944
1627434300000|2021-07-28 01:05:00|39070.5|38930.5|39217.5|39077.5|39229.2|39089.2|39065.5|38925.5|854
1627434600000|2021-07-28 01:10:00|39218.8|39078.8|39297.2|39157.2|39373.2|39233.2|39211.7|39071.7|945
1627434900000|2021-07-28 01:15:00|39297|39157|39385.9|39245.9|39431.2|39291.2|39297|39157|991
1627435200000|2021-07-28 01:20:00|39385.5|39245.5|39302.3|39162.3|39428.4|39288.4|39298.1|39158.1|923
1627435500000|2021-07-28 01:25:00|39304.7|39164.7|39301|39161|39356.4|39216.4|39273|39133|917
1627435800000|2021-07-28 01:30:00|39300.3|39160.3|39386.2|39246.2|39405.6|39265.6|39294.6|39154.6|880
1627436100000|2021-07-28 01:35:00|39382.7|39242.7|39463.5|39323.5|39521.2|39381.2|39368.4|39228.4|945
1627436400000|2021-07-28 01:40:00|39463.3|39323.3|39540.4|39400.4|39719.5|39579.5|39439.5|39299.5|900
1627436700000|2021-07-28 01:45:00|39540.8|39400.8|39768.1|39628.1|39835.8|39695.8|39540.3|39400.3|1110
1627437000000|2021-07-28 01:50:00|39765.4|39625.4|39849|39709|39937.7|39797.7|39738.1|39598.1|1026
1627437300000|2021-07-28 01:55:00|39849.1|39709.1|39946.7|39806.7|39950.5|39810.5|39783.1|39643.1|1042
1627437600000|2021-07-28 02:00:00|39945.8|39805.8|39774.4|39634.4|39958.8|39818.8|39717.3|39577.3|1042
1627437900000|2021-07-28 02:05:00|39774.2|39634.2|40040.7|39900.7|40040.7|39900.7|39762.2|39622.2|937
1627438200000|2021-07-28 02:10:00|40040.6|39900.6|40267.9|40127.9|40298.9|40158.9|39897.3|39757.3|1106
1627438500000|2021-07-28 02:15:00|40267|40127|40224.6|40084.6|40317.7|40177.7|40131.6|39991.6|1079
1627438800000|2021-07-28 02:20:00|40222.5|40082.5|40055.5|39915.5|40225.7|40085.7|40042.3|39902.3|1084
1627439100000|2021-07-28 02:25:00|40053.2|39913.2|39968.1|39828.1|40091.3|39951.3|39844.8|39704.8|1052
1627439400000|2021-07-28 02:30:00|39969.2|39829.2|39957.5|39817.5|40034.3|39894.3|39923.6|39783.6|1020
1627439700000|2021-07-28 02:35:00|39957.1|39817.1|39988.9|39848.9|40060|39920|39917.5|39777.5|1029
1627440000000|2021-07-28 02:40:00|39989.3|39849.3|40037.2|39897.2|40080.1|39940.1|39955.7|39815.7|906
1627440300000|2021-07-28 02:45:00|40037.4|39897.4|40002.4|39862.4|40073.4|39933.4|39886.9|39746.9|1016
1627440600000|2021-07-28 02:50:00|40002.7|39862.7|40001.5|39861.5|40012.2|39872.2|39933|39793|710
1627440900000|2021-07-28 02:55:00|40001.3|39861.3|39918|39778|40014.3|39874.3|39841.2|39701.2|787
1627441200000|2021-07-28 03:00:00|39918.7|39778.7|39574.7|39434.7|39964|39824|39550.3|39410.3|1082
1627441500000|2021-07-28 03:05:00|39575.3|39435.3|39755.2|39615.2|39757.7|39617.7|39573.8|39433.8|1055
1627441800000|2021-07-28 03:10:00|39755.4|39615.4|39801.6|39661.6|39845.3|39705.3|39747.2|39607.2|978
1627442100000|2021-07-28 03:15:00|39798.9|39658.9|39801.4|39661.4|39880.7|39740.7|39765.2|39625.2|916
1627442400000|2021-07-28 03:20:00|39801.6|39661.6|40019.8|39879.8|40063.7|39923.7|39800.9|39660.9|969
1627442700000|2021-07-28 03:25:00|40019.7|39879.7|40069.6|39929.6|40082|39942|40010.5|39870.5|898
1627443000000|2021-07-28 03:30:00|40069.5|39929.5|40309|40169|40400.6|40260.6|40068.8|39928.8|1075
1627443300000|2021-07-28 03:35:00|40307.1|40167.1|40161.8|40021.8|40308.3|40168.3|40160.4|40020.4|1007
1627443600000|2021-07-28 03:40:00|40162|40022|39927.9|39787.9|40169.8|40029.8|39907.1|39767.1|964
1627443900000|2021-07-28 03:45:00|39931|39791|39944.8|39804.8|40060|39920|39828.8|39688.8|1004
1627444200000|2021-07-28 03:50:00|39946.1|39806.1|39930.9|39790.9|39958.6|39818.6|39915.1|39775.1|873
1627444500000|2021-07-28 03:55:00|39933.5|39793.5|39915.6|39775.6|39983.3|39843.3|39863.8|39723.8|833
1627444800000|2021-07-28 04:00:00|39913.9|39773.9|40066.1|39926.1|40196.4|40056.4|39883.1|39743.1|992
1627445100000|2021-07-28 04:05:00|40063.2|39923.2|39947.1|39807.1|40063.2|39923.2|39938.8|39798.8|807
1627445400000|2021-07-28 04:10:00|39947|39807|39818|39678|39947.9|39807.9|39735.1|39595.1|929
1627445700000|2021-07-28 04:15:00|39813.6|39673.6|39868.7|39728.7|39931.4|39791.4|39803.2|39663.2|832
1627446000000|2021-07-28 04:20:00|39867|39727|39781.7|39641.7|39932|39792|39778.1|39638.1|807
1627446300000|2021-07-28 04:25:00|39781.8|39641.8|39856.9|39716.9|39880.1|39740.1|39781.8|39641.8|792
1627446600000|2021-07-28 04:30:00|39855.9|39715.9|39756.8|39616.8|39892.9|39752.9|39752.5|39612.5|923
1627446900000|2021-07-28 04:35:00|39757.1|39617.1|39730.5|39590.5|39816.6|39676.6|39720.2|39580.2|877
1627447200000|2021-07-28 04:40:00|39728.8|39588.8|39786|39646|39842.9|39702.9|39661.7|39521.7|981
1627447500000|2021-07-28 04:45:00|39793.9|39653.9|39830.9|39690.9|39865.3|39725.3|39770.1|39630.1|784
1627447800000|2021-07-28 04:50:00|39827.5|39687.5|39938.9|39798.9|40010.5|39870.5|39821.7|39681.7|799
1627448100000|2021-07-28 04:55:00|39934.9|39794.9|39757|39617|39935.9|39795.9|39756|39616|795
1627448400000|2021-07-28 05:00:00|39757.2|39617.2|39966.3|39826.3|39992.8|39852.8|39709.6|39569.6|891
1627448700000|2021-07-28 05:05:00|39965.5|39825.5|39892.9|39752.9|39965.9|39825.9|39861.4|39721.4|919
1627449000000|2021-07-28 05:10:00|39892.8|39752.8|40039.6|39899.6|40040|39900|39891.1|39751.1|835
1627449300000|2021-07-28 05:15:00|40039.4|39899.4|40081.6|39941.6|40089.1|39949.1|39966.4|39826.4|918
1627449600000|2021-07-28 05:20:00|40079.1|39939.1|40071.1|39931.1|40170.5|40030.5|40030.1|39890.1|1068
1627449900000|2021-07-28 05:25:00|40075|39935|40104|39964|40135.1|39995.1|40067.6|39927.6|940
1627450200000|2021-07-28 05:30:00|40103|39963|39969.4|39829.4|40106.8|39966.8|39969.4|39829.4|972
1627450500000|2021-07-28 05:35:00|39972.6|39832.6|40120.4|39980.4|40122|39982|39929.9|39789.9|876
1627450800000|2021-07-28 05:40:00|40121.6|39981.6|40243.8|40103.8|40258.5|40118.5|40115.6|39975.6|958
1627451100000|2021-07-28 05:45:00|40243.6|40103.6|40188.2|40048.2|40243.6|40103.6|40071.2|39931.2|1035
1627451400000|2021-07-28 05:50:00|40192.4|40052.4|40173|40033|40196|40056|40106.1|39966.1|909
1627451700000|2021-07-28 05:55:00|40172.6|40032.6|40217.8|40077.8|40231.8|40091.8|40116|39976|869
1627452000000|2021-07-28 06:00:00|40217.4|40077.4|40191.3|40051.3|40258.8|40118.8|40133|39993|956
1627452300000|2021-07-28 06:05:00|40192|40052|40138.9|39998.9|40193.7|40053.7|40107.6|39967.6|873
1627452600000|2021-07-28 06:10:00|40136.8|39996.8|40076.4|39936.4|40142.3|40002.3|40047.9|39907.9|873
1627452900000|2021-07-28 06:15:00|40075.9|39935.9|39904.2|39764.2|40130.6|39990.6|39885.1|39745.1|979
1627453200000|2021-07-28 06:20:00|39904|39764|39836.7|39696.7|39950|39810|39836.7|39696.7|967
1627453500000|2021-07-28 06:25:00|39837.1|39697.1|39836.8|39696.8|39903.9|39763.9|39832|39692|814
1627453800000|2021-07-28 06:30:00|39835.5|39695.5|39912.5|39772.5|39939.6|39799.6|39830.9|39690.9|962
1627454100000|2021-07-28 06:35:00|39910.2|39770.2|39902|39762|39961|39821|39886.6|39746.6|867
1627454400000|2021-07-28 06:40:00|39902.1|39762.1|39401.9|39261.9|39907.5|39767.5|39366|39226|1112
1627454700000|2021-07-28 06:45:00|39401.8|39261.8|39589.9|39449.9|39620.9|39480.9|39393.4|39253.4|1054
1627455000000|2021-07-28 06:50:00|39590.4|39450.4|39570.8|39430.8|39620|39480|39520|39380|964
1627455300000|2021-07-28 06:55:00|39570.7|39430.7|39619.9|39479.9|39672|39532|39534.1|39394.1|862
1627455600000|2021-07-28 07:00:00|39620.1|39480.1|39731.1|39591.1|39763.6|39623.6|39611.2|39471.2|922
1627455900000|2021-07-28 07:05:00|39729.7|39589.7|39817.3|39677.3|39874.6|39734.6|39717.6|39577.6|906
1627456200000|2021-07-28 07:10:00|39819.8|39679.8|39766.1|39626.1|39841.7|39701.7|39756|39616|939
1627456500000|2021-07-28 07:15:00|39766.2|39626.2|39744.2|39604.2|39776.2|39636.2|39691.1|39551.1|883
1627456800000|2021-07-28 07:20:00|39743.9|39603.9|39837.2|39697.2|39844|39704|39715.5|39575.5|851
1627457100000|2021-07-28 07:25:00|39833.8|39693.8|39822.9|39682.9|39854.7|39714.7|39804.5|39664.5|747
1627457400000|2021-07-28 07:30:00|39822.8|39682.8|39683.7|39543.7|39826|39686|39636.4|39496.4|871
1627457700000|2021-07-28 07:35:00|39682.9|39542.9|39808.7|39668.7|39811.3|39671.3|39682.9|39542.9|984
1627458000000|2021-07-28 07:40:00|39813|39673|39973.2|39833.2|39980.4|39840.4|39806.8|39666.8|985
1627458300000|2021-07-28 07:45:00|39969.7|39829.7|39940.6|39800.6|40028.6|39888.6|39926.3|39786.3|937
1627458600000|2021-07-28 07:50:00|39940.8|39800.8|39917.8|39777.8|39972.3|39832.3|39876.1|39736.1|915
1627458900000|2021-07-28 07:55:00|39917.4|39777.4|39977|39837|39979.3|39839.3|39895.7|39755.7|792
1627459200000|2021-07-28 08:00:00|39977.4|39837.4|39839.5|39699.5|40015.7|39875.7|39810.4|39670.4|997
1627459500000|2021-07-28 08:05:00|39839.1|39699.1|39860|39720|39870.1|39730.1|39807.3|39667.3|894
1627459800000|2021-07-28 08:10:00|39859.2|39719.2|39962|39822|39968.8|39828.8|39857.8|39717.8|931
1627460100000|2021-07-28 08:15:00|39959.9|39819.9|39726.7|39586.7|39969.1|39829.1|39713.7|39573.7|947
1627460400000|2021-07-28 08:20:00|39726.6|39586.6|39784.2|39644.2|39830.1|39690.1|39723.3|39583.3|898
1627460700000|2021-07-28 08:25:00|39784.1|39644.1|39784.5|39644.5|39834.1|39694.1|39772.5|39632.5|780
1627461000000|2021-07-28 08:30:00|39785.7|39645.7|39687.5|39547.5|39785.7|39645.7|39642.1|39502.1|889
1627461300000|2021-07-28 08:35:00|39688.7|39548.7|39683.1|39543.1|39729.6|39589.6|39624.4|39484.4|891
1627461600000|2021-07-28 08:40:00|39682.4|39542.4|39486.7|39346.7|39697.4|39557.4|39460.8|39320.8|1024
1627461900000|2021-07-28 08:45:00|39485.4|39345.4|39592.3|39452.3|39620.3|39480.3|39467.9|39327.9|930
1627462200000|2021-07-28 08:50:00|39591.5|39451.5|39608.2|39468.2|39626|39486|39544.6|39404.6|839
1627462500000|2021-07-28 08:55:00|39605.5|39465.5|39595|39455|39609.8|39469.8|39547.8|39407.8|928
1627462800000|2021-07-28 09:00:00|39596.8|39456.8|39713.7|39573.7|39715.7|39575.7|39532.4|39392.4|951
1627463100000|2021-07-28 09:05:00|39710.9|39570.9|39777.3|39637.3|39859|39719|39691.7|39551.7|1006
1627463400000|2021-07-28 09:10:00|39776.7|39636.7|39784.9|39644.9|39829|39689|39758.1|39618.1|960
1627463700000|2021-07-28 09:15:00|39786.3|39646.3|39746|39606|39827.6|39687.6|39716.8|39576.8|907
1627464000000|2021-07-28 09:20:00|39746.7|39606.7|39877.7|39737.7|39908.8|39768.8|39738.4|39598.4|812
1627464300000|2021-07-28 09:25:00|39877.5|39737.5|39889.6|39749.6|39900.8|39760.8|39823.4|39683.4|841
1627464600000|2021-07-28 09:30:00|39889.4|39749.4|39879.9|39739.9|39900.3|39760.3|39850.6|39710.6|866
1627464900000|2021-07-28 09:35:00|39879.8|39739.8|39840.6|39700.6|39908.9|39768.9|39835.3|39695.3|769
1627465200000|2021-07-28 09:40:00|39840|39700|39817.5|39677.5|39868.5|39728.5|39802.3|39662.3|712
1627465500000|2021-07-28 09:45:00|39818.6|39678.6|39901.7|39761.7|39938.6|39798.6|39802.5|39662.5|906
1627465800000|2021-07-28 09:50:00|39902.4|39762.4|39854.2|39714.2|39902.4|39762.4|39832.3|39692.3|789
1627466100000|2021-07-28 09:55:00|39854.4|39714.4|40004.4|39864.4|40005.4|39865.4|39851.1|39711.1|803
1627466400000|2021-07-28 10:00:00|40005.7|39865.7|39941.2|39801.2|40005.7|39865.7|39890.5|39750.5|868
1627466700000|2021-07-28 10:05:00|39939.8|39799.8|40171|40031|40179.6|40039.6|39923|39783|869
1627467000000|2021-07-28 10:10:00|40171.3|40031.3|40273.9|40133.9|40288.8|40148.8|40068.3|39928.3|975
1627467300000|2021-07-28 10:15:00|40274.1|40134.1|40210.3|40070.3|40332.1|40192.1|40169.5|40029.5|945
1627467600000|2021-07-28 10:20:00|40210.2|40070.2|40284.6|40144.6|40284.9|40144.9|40130.1|39990.1|882
1627467900000|2021-07-28 10:25:00|40279.1|40139.1|40201.8|40061.8|40347.5|40207.5|40194|40054|861
1627468200000|2021-07-28 10:30:00|40203.2|40063.2|40130.6|39990.6|40250.2|40110.2|40088.2|39948.2|888
1627468500000|2021-07-28 10:35:00|40131.5|39991.5|40162.5|40022.5|40181.3|40041.3|40116.5|39976.5|859
1627468800000|2021-07-28 10:40:00|40158.9|40018.9|40225.2|40085.2|40225.8|40085.8|40110.7|39970.7|836
1627469100000|2021-07-28 10:45:00|40224.1|40084.1|40250.7|40110.7|40279.4|40139.4|40185|40045|796
1627469400000|2021-07-28 10:50:00|40250.9|40110.9|40324.1|40184.1|40343.8|40203.8|40220|40080|869
1627469700000|2021-07-28 10:55:00|40324.2|40184.2|40271.3|40131.3|40444.5|40304.5|40256.3|40116.3|1007
1627470000000|2021-07-28 11:00:00|40266.8|40126.8|40262.7|40122.7|40266.8|40126.8|40181.8|40041.8|960
1627470300000|2021-07-28 11:05:00|40261.1|40121.1|40419.6|40279.6|40420.1|40280.1|40260.2|40120.2|923
1627470600000|2021-07-28 11:10:00|40420.5|40280.5|40452.1|40312.1|40499.7|40359.7|40381.4|40241.4|1045
1627470900000|2021-07-28 11:15:00|40452.7|40312.7|40409|40269|40517.9|40377.9|40345.8|40205.8|946
1627471200000|2021-07-28 11:20:00|40408|40268|40453.5|40313.5|40466.9|40326.9|40364.7|40224.7|902
1627471500000|2021-07-28 11:25:00|40453.4|40313.4|40543.2|40403.2|40548.2|40408.2|40452.4|40312.4|968
1627471800000|2021-07-28 11:30:00|40544.3|40404.3|40886.5|40746.5|40964.2|40824.2|40492.5|40352.5|1075
1627472100000|2021-07-28 11:35:00|40887.9|40747.9|40807.2|40667.2|40906.9|40766.9|40781.7|40641.7|1085
1627472400000|2021-07-28 11:40:00|40807.6|40667.6|40782|40642|40807.7|40667.7|40648.5|40508.5|1043
1627472700000|2021-07-28 11:45:00|40782.5|40642.5|40754.8|40614.8|40925.8|40785.8|40752.8|40612.8|1025
1627473000000|2021-07-28 11:50:00|40751.8|40611.8|40833.2|40693.2|40839.9|40699.9|40720.8|40580.8|1001
1627473300000|2021-07-28 11:55:00|40828.9|40688.9|40831.6|40691.6|40887|40747|40753.1|40613.1|953
1627473600000|2021-07-28 12:00:00|40831.5|40691.5|40651.3|40511.3|40855.5|40715.5|40598.7|40458.7|1066
1627473900000|2021-07-28 12:05:00|40652.7|40512.7|40608.1|40468.1|40715.8|40575.8|40565.8|40425.8|997
1627474200000|2021-07-28 12:10:00|40610.2|40470.2|40735.3|40595.3|40769.3|40629.3|40574.5|40434.5|945
1627474500000|2021-07-28 12:15:00|40735.5|40595.5|40837.5|40697.5|40951.2|40811.2|40726|40586|971
1627474800000|2021-07-28 12:20:00|40835.8|40695.8|40732.3|40592.3|40862.6|40722.6|40666.2|40526.2|1051
1627475100000|2021-07-28 12:25:00|40732.6|40592.6|40758.6|40618.6|40769.4|40629.4|40707.8|40567.8|920
1627475400000|2021-07-28 12:30:00|40758.5|40618.5|40753.3|40613.3|40815.2|40675.2|40728.7|40588.7|915
1627475700000|2021-07-28 12:35:00|40752.6|40612.6|40531.4|40391.4|40752.6|40612.6|40510.4|40370.4|1014
1627476000000|2021-07-28 12:40:00|40534.3|40394.3|40057.9|39917.9|40547.4|40407.4|39955.9|39815.9|1136
1627476300000|2021-07-28 12:45:00|40059.9|39919.9|39917|39777|40113.4|39973.4|39917|39777|1075
1627476600000|2021-07-28 12:50:00|39916.6|39776.6|39857.4|39717.4|40032.1|39892.1|39715|39575|1059
1627476900000|2021-07-28 12:55:00|39854.6|39714.6|39755.4|39615.4|39919.1|39779.1|39706|39566|1087
1627477200000|2021-07-28 13:00:00|39754.5|39614.5|39943.6|39803.6|39946.8|39806.8|39688.5|39548.5|1055
1627477500000|2021-07-28 13:05:00|39943.7|39803.7|39933.3|39793.3|40028|39888|39933.3|39793.3|925
1627477800000|2021-07-28 13:10:00|39933.6|39793.6|39829.1|39689.1|39994|39854|39764.5|39624.5|997
1627478100000|2021-07-28 13:15:00|39832.6|39692.6|39867.7|39727.7|39950|39810|39828.2|39688.2|943
1627478400000|2021-07-28 13:20:00|39870|39730|39887.2|39747.2|39897.1|39757.1|39719.2|39579.2|1032
1627478700000|2021-07-28 13:25:00|39886.8|39746.8|39824.7|39684.7|39912|39772|39805.8|39665.8|906
1627479000000|2021-07-28 13:30:00|39825|39685|39636.3|39496.3|39877.9|39737.9|39558.3|39418.3|796
1627479300000|2021-07-28 13:35:00|39636.4|39496.4|39782.6|39642.6|39792.1|39652.1|39634.7|39494.7|734
1627479600000|2021-07-28 13:40:00|39781.8|39641.8|39672.9|39532.9|39803.1|39663.1|39659.2|39519.2|657
1627479900000|2021-07-28 13:45:00|39674.2|39534.2|39616.6|39476.6|39676.4|39536.4|39540.2|39400.2|776
1627480200000|2021-07-28 13:50:00|39619.2|39479.2|39690.3|39550.3|39696.2|39556.2|39619.2|39479.2|707
1627480500000|2021-07-28 13:55:00|39690.2|39550.2|39736.2|39596.2|39740.9|39600.9|39590.1|39450.1|973
1627480800000|2021-07-28 14:00:00|39735.4|39595.4|39631.4|39491.4|39743.6|39603.6|39569.5|39429.5|957
1627481100000|2021-07-28 14:05:00|39631|39491|39733.1|39593.1|39739.9|39599.9|39628.8|39488.8|913
1627481400000|2021-07-28 14:10:00|39733.2|39593.2|39863.2|39723.2|39919.4|39779.4|39727.7|39587.7|1047
1627481700000|2021-07-28 14:15:00|39863.3|39723.3|39866.7|39726.7|39894.2|39754.2|39819.8|39679.8|964
1627482000000|2021-07-28 14:20:00|39867|39727|39823.6|39683.6|39872.1|39732.1|39806.6|39666.6|745
1627482300000|2021-07-28 14:25:00|39823.7|39683.7|39802.4|39662.4|39824.3|39684.3|39763.8|39623.8|656
1627482600000|2021-07-28 14:30:00|39803|39663|39755.4|39615.4|39803.4|39663.4|39700|39560|800
1627482900000|2021-07-28 14:35:00|39754.1|39614.1|39766.9|39626.9|39769|39629|39630.3|39490.3|991
1627483200000|2021-07-28 14:40:00|39765.2|39625.2|39703.8|39563.8|39770.8|39630.8|39671.8|39531.8|831
1627483500000|2021-07-28 14:45:00|39702.8|39562.8|39766.4|39626.4|39793.2|39653.2|39686.4|39546.4|843
1627483800000|2021-07-28 14:50:00|39766|39626|39507.3|39367.3|39766.3|39626.3|39456.4|39316.4|832
1627484100000|2021-07-28 14:55:00|39505.4|39365.4|39616.6|39476.6|39634.3|39494.3|39472|39332|1040
1627484400000|2021-07-28 15:00:00|39614.8|39474.8|39593.5|39453.5|39659.2|39519.2|39505.7|39365.7|964
1627484700000|2021-07-28 15:05:00|39590.2|39450.2|39626.4|39486.4|39634.9|39494.9|39572.6|39432.6|838
1627485000000|2021-07-28 15:10:00|39627.4|39487.4|39706|39566|39710.6|39570.6|39618.7|39478.7|849
1627485300000|2021-07-28 15:15:00|39704.5|39564.5|39675.4|39535.4|39713.9|39573.9|39641.6|39501.6|809
1627485600000|2021-07-28 15:20:00|39676.3|39536.3|39746.4|39606.4|39753.4|39613.4|39673.9|39533.9|833
1627485900000|2021-07-28 15:25:00|39746.3|39606.3|39708|39568|39762.1|39622.1|39672.4|39532.4|843
1627486200000|2021-07-28 15:30:00|39708.6|39568.6|39793.9|39653.9|39794|39654|39674.4|39534.4|773
1627486500000|2021-07-28 15:35:00|39794|39654|39823.5|39683.5|39830.4|39690.4|39763|39623|844
1627486800000|2021-07-28 15:40:00|39824.5|39684.5|39892.4|39752.4|39906.1|39766.1|39809.8|39669.8|799
1627487100000|2021-07-28 15:45:00|39895.8|39755.8|39900.7|39760.7|39994.2|39854.2|39862.6|39722.6|944
1627487400000|2021-07-28 15:50:00|39899.7|39759.7|39810|39670|39903.3|39763.3|39794.2|39654.2|923
1627487700000|2021-07-28 15:55:00|39810.1|39670.1|39772.3|39632.3|39811.9|39671.9|39723.2|39583.2|917
1627488000000|2021-07-28 16:00:00|39772.4|39632.4|39721.2|39581.2|39827.8|39687.8|39663.5|39523.5|1021
1627488300000|2021-07-28 16:05:00|39719.7|39579.7|39874|39734|39875.5|39735.5|39718.4|39578.4|878
1627488600000|2021-07-28 16:10:00|39874.2|39734.2|39907|39767|39960.1|39820.1|39831.9|39691.9|828
1627488900000|2021-07-28 16:15:00|39907.1|39767.1|39926|39786|39963.6|39823.6|39871.6|39731.6|975
1627489200000|2021-07-28 16:20:00|39926.5|39786.5|39935|39795|39938.8|39798.8|39871.9|39731.9|841
1627489500000|2021-07-28 16:25:00|39935.4|39795.4|39994.5|39854.5|40055.3|39915.3|39929.5|39789.5|866
1627489800000|2021-07-28 16:30:00|39994.6|39854.6|39907.1|39767.1|39994.9|39854.9|39866.5|39726.5|812
1627490100000|2021-07-28 16:35:00|39907.3|39767.3|39882.5|39742.5|39909|39769|39854.8|39714.8|798
1627490400000|2021-07-28 16:40:00|39879.5|39739.5|39878.2|39738.2|39936.2|39796.2|39869.6|39729.6|781
1627490700000|2021-07-28 16:45:00|39877.3|39737.3|40053.1|39913.1|40060.7|39920.7|39874.5|39734.5|962
1627491000000|2021-07-28 16:50:00|40054.8|39914.8|40227.2|40087.2|40240.4|40100.4|40047|39907|1023
1627491300000|2021-07-28 16:55:00|40227.9|40087.9|40197.6|40057.6|40235.7|40095.7|40126.9|39986.9|948
1627491600000|2021-07-28 17:00:00|40197.2|40057.2|40144.5|40004.5|40200.2|40060.2|40110.1|39970.1|888
1627491900000|2021-07-28 17:05:00|40141.3|40001.3|40269.4|40129.4|40313.1|40173.1|40139.6|39999.6|901
1627492200000|2021-07-28 17:10:00|40269.1|40129.1|40221.9|40081.9|40315.2|40175.2|40212.5|40072.5|810
1627492500000|2021-07-28 17:15:00|40221.8|40081.8|40255.1|40115.1|40275.1|40135.1|40200|40060|568
1627492800000|2021-07-28 17:20:00|40255.5|40115.5|40218.2|40078.2|40283.1|40143.1|40164.9|40024.9|814
1627493100000|2021-07-28 17:25:00|40217.5|40077.5|39681.6|39541.6|40219.4|40079.4|39659.7|39519.7|973
1627493400000|2021-07-28 17:30:00|39681.2|39541.2|39552.5|39412.5|39743.3|39603.3|39524|39384|1030
1627493700000|2021-07-28 17:35:00|39551.8|39411.8|39410|39270|39571.6|39431.6|39324.6|39184.6|1119
1627494000000|2021-07-28 17:40:00|39410.4|39270.4|39272.5|39132.5|39410.8|39270.8|39146.4|39006.4|1069
1627494300000|2021-07-28 17:45:00|39272.6|39132.6|39271.3|39131.3|39391.6|39251.6|39253.9|39113.9|1011
1627494600000|2021-07-28 17:50:00|39274.3|39134.3|39075.4|38935.4|39296.4|39156.4|38952.1|38812.1|1045
1627494900000|2021-07-28 17:55:00|39076.9|38936.9|39047.2|38907.2|39104.3|38964.3|38966.1|38826.1|1052
1627495200000|2021-07-28 18:00:00|39045.4|38905.4|39269.1|39129.1|39313.9|39173.9|38886.9|38746.9|1057
1627495500000|2021-07-28 18:05:00|39268.2|39128.2|39302.9|39162.9|39350.7|39210.7|39251.7|39111.7|928
1627495800000|2021-07-28 18:10:00|39303.1|39163.1|39464.8|39324.8|39491.9|39351.9|39302.3|39162.3|972
1627496100000|2021-07-28 18:15:00|39464|39324|39703.1|39563.1|39779.9|39639.9|39459.7|39319.7|1073
1627496400000|2021-07-28 18:20:00|39701.7|39561.7|39665.6|39525.6|39716.6|39576.6|39642.3|39502.3|948
1627496700000|2021-07-28 18:25:00|39665.8|39525.8|39616.9|39476.9|39669.3|39529.3|39564.7|39424.7|912
1627497000000|2021-07-28 18:30:00|39617.4|39477.4|39862.6|39722.6|39862.6|39722.6|39458.5|39318.5|977
1627497300000|2021-07-28 18:35:00|39863.9|39723.9|39951.1|39811.1|39969|39829|39781.8|39641.8|1005
1627497600000|2021-07-28 18:40:00|39948.5|39808.5|40331.7|40191.7|40417.3|40277.3|39939.7|39799.7|1066
1627497900000|2021-07-28 18:45:00|40330.5|40190.5|40501.6|40361.6|40564.1|40424.1|40235|40095|1126
1627498200000|2021-07-28 18:50:00|40497.7|40357.7|40396.5|40256.5|40527.3|40387.3|40326.2|40186.2|1005
1627498500000|2021-07-28 18:55:00|40396.1|40256.1|40516|40376|40534.3|40394.3|40394.4|40254.4|969
1627498800000|2021-07-28 19:00:00|40520|40380|40520.1|40380.1|40732.9|40592.9|40518.9|40378.9|1099
1627499100000|2021-07-28 19:05:00|40519.8|40379.8|40450.3|40310.3|40580.3|40440.3|40400.1|40260.1|971
1627499400000|2021-07-28 19:10:00|40450|40310|40480|40340|40557.7|40417.7|40422.3|40282.3|882
1627499700000|2021-07-28 19:15:00|40479.4|40339.4|40461.4|40321.4|40545.9|40405.9|40461|40321|864
1627500000000|2021-07-28 19:20:00|40461.1|40321.1|40410.3|40270.3|40491|40351|40363.3|40223.3|880
1627500300000|2021-07-28 19:25:00|40409.6|40269.6|40184.7|40044.7|40415.6|40275.6|40032.6|39892.6|966
1627500600000|2021-07-28 19:30:00|40186|40046|40313.6|40173.6|40418.2|40278.2|40113.2|39973.2|1067
1627500900000|2021-07-28 19:35:00|40306.8|40166.8|40488.5|40348.5|40559.7|40419.7|40306.8|40166.8|1012
1627501200000|2021-07-28 19:40:00|40488.6|40348.6|40472|40332|40525.6|40385.6|40412.2|40272.2|940
1627501500000|2021-07-28 19:45:00|40473.6|40333.6|40475.7|40335.7|40524.2|40384.2|40407.5|40267.5|853
1627501800000|2021-07-28 19:50:00|40475.3|40335.3|40492.5|40352.5|40509.5|40369.5|40464.4|40324.4|664
1627502100000|2021-07-28 19:55:00|40493|40353|40461.9|40321.9|40510.4|40370.4|40338.1|40198.1|867
1627502400000|2021-07-28 20:00:00|40463.9|40323.9|40379.3|40239.3|40464.9|40324.9|40305.6|40165.6|952
1627502700000|2021-07-28 20:05:00|40379.5|40239.5|40060.2|39920.2|40413.1|40273.1|40011.2|39871.2|951
1627503000000|2021-07-28 20:10:00|40062.9|39922.9|40253.1|40113.1|40268|40128|40060.8|39920.8|1010
1627503300000|2021-07-28 20:15:00|40252.7|40112.7|40211.6|40071.6|40276.4|40136.4|40174.6|40034.6|957
1627503600000|2021-07-28 20:20:00|40211.8|40071.8|40116.2|39976.2|40213.9|40073.9|40051.2|39911.2|937
1627503900000|2021-07-28 20:25:00|40121|39981|40059.1|39919.1|40121|39981|40008.2|39868.2|929
1627504200000|2021-07-28 20:30:00|40059|39919|39872.5|39732.5|40061.2|39921.2|39831.8|39691.8|1034
1627504500000|2021-07-28 20:35:00|39872.6|39732.6|40077.2|39937.2|40086|39946|39846.4|39706.4|1004
1627504800000|2021-07-28 20:40:00|40077.7|39937.7|40081.1|39941.1|40104.4|39964.4|40046.7|39906.7|697
1627505100000|2021-07-28 20:45:00|40081.7|39941.7|40149|40009|40327.1|40187.1|40058.8|39918.8|957
1627505400000|2021-07-28 20:50:00|40148.4|40008.4|40202.1|40062.1|40222|40082|40132.8|39992.8|817
1627505700000|2021-07-28 20:55:00|40202.4|40062.4|40030.2|39890.2|40257.6|40117.6|40030.2|39890.2|866
1627506000000|2021-07-28 21:00:00|40025.1|39885.1|40053.5|39913.5|40076.9|39936.9|39923.5|39783.5|1046
1627506300000|2021-07-28 21:05:00|40053.4|39913.4|40142.2|40002.2|40164.3|40024.3|40008.9|39868.9|900
1627506600000|2021-07-28 21:10:00|40141.8|40001.8|40027.7|39887.7|40141.8|40001.8|39986.5|39846.5|876
1627506900000|2021-07-28 21:15:00|40028|39888|40022.1|39882.1|40043.1|39903.1|39926.6|39786.6|945
1627507200000|2021-07-28 21:20:00|40021.8|39881.8|39998.6|39858.6|40027.5|39887.5|39920.7|39780.7|893
1627507500000|2021-07-28 21:25:00|39997.9|39857.9|40015.8|39875.8|40019.3|39879.3|39924.1|39784.1|857
1627507800000|2021-07-28 21:30:00|40016|39876|40029.1|39889.1|40029.1|39889.1|39981.5|39841.5|820
1627508100000|2021-07-28 21:35:00|40029.8|39889.8|40160.2|40020.2|40180.3|40040.3|40029.8|39889.8|930
1627508400000|2021-07-28 21:40:00|40159.9|40019.9|40120|39980|40178.9|40038.9|40060|39920|854
1627508700000|2021-07-28 21:45:00|40120.2|39980.2|40187.4|40047.4|40189.5|40049.5|40093.3|39953.3|969
1627509000000|2021-07-28 21:50:00|40185.9|40045.9|40188.2|40048.2|40237.2|40097.2|40172.4|40032.4|879
1627509300000|2021-07-28 21:55:00|40188.1|40048.1|40173|40033|40203.8|40063.8|40160.9|40020.9|830
1627509600000|2021-07-28 22:00:00|40172.7|40032.7|40099.1|39959.1|40204.9|40064.9|40013.5|39873.5|868
1627509900000|2021-07-28 22:05:00|40099.7|39959.7|40281.4|40141.4|40291.5|40151.5|40079|39939|930
1627510200000|2021-07-28 22:10:00|40280.8|40140.8|40179|40039|40292.2|40152.2|40168.1|40028.1|868
1627510500000|2021-07-28 22:15:00|40178.8|40038.8|40149.4|40009.4|40218.6|40078.6|40086.5|39946.5|897
1627510800000|2021-07-28 22:20:00|40148.6|40008.6|40100.5|39960.5|40171.6|40031.6|40100.5|39960.5|810
1627511100000|2021-07-28 22:25:00|40101.4|39961.4|40116|39976|40117|39977|40055.5|39915.5|845
1627511400000|2021-07-28 22:30:00|40114.3|39974.3|40032.5|39892.5|40116.7|39976.7|39970.7|39830.7|975
1627511700000|2021-07-28 22:35:00|40033.1|39893.1|40049.4|39909.4|40054.3|39914.3|39986.9|39846.9|844
1627512000000|2021-07-28 22:40:00|40048.3|39908.3|39962.3|39822.3|40048.3|39908.3|39962.3|39822.3|848
1627512300000|2021-07-28 22:45:00|39962.4|39822.4|39697.4|39557.4|39975.9|39835.9|39688.7|39548.7|1089
1627512600000|2021-07-28 22:50:00|39699.3|39559.3|39800.1|39660.1|39800.7|39660.7|39692.4|39552.4|948
1627512900000|2021-07-28 22:55:00|39800.3|39660.3|39830.7|39690.7|39844|39704|39769.8|39629.8|795
1627513200000|2021-07-28 23:00:00|39831.4|39691.4|39846.6|39706.6|39846.6|39706.6|39690.6|39550.6|1019
1627513500000|2021-07-28 23:05:00|39846.5|39706.5|39836.9|39696.9|39889|39749|39797.2|39657.2|873
1627513800000|2021-07-28 23:10:00|39836.8|39696.8|39844.4|39704.4|39859.5|39719.5|39721.5|39581.5|915
1627514100000|2021-07-28 23:15:00|39844.1|39704.1|40205.5|40065.5|40231.6|40091.6|39838.3|39698.3|994
1627514400000|2021-07-28 23:20:00|40205.3|40065.3|39899.2|39759.2|40273.1|40133.1|39892.4|39752.4|1013
1627514700000|2021-07-28 23:25:00|39898.4|39758.4|39972.5|39832.5|39976.3|39836.3|39741.9|39601.9|1025
1627515000000|2021-07-28 23:30:00|39969.2|39829.2|39953.1|39813.1|40083.7|39943.7|39935.6|39795.6|1012
1627515300000|2021-07-28 23:35:00|39953.3|39813.3|39897.9|39757.9|39992.4|39852.4|39888.8|39748.8|903
1627515600000|2021-07-28 23:40:00|39898.3|39758.3|39967.6|39827.6|40007.5|39867.5|39837.2|39697.2|909
1627515900000|2021-07-28 23:45:00|39967.7|39827.7|40073.5|39933.5|40115.5|39975.5|39965.4|39825.4|1045
1627516200000|2021-07-28 23:50:00|40075.1|39935.1|40087.4|39947.4|40103.2|39963.2|40030.5|39890.5|971
1627516500000|2021-07-28 23:55:00|40087.8|39947.8|40088|39948|40106.9|39966.9|40037.1|39897.1|915
1627516800000|2021-07-29 00:00:00|40091.6|39951.6|39953.8|39813.8|40148.4|40008.4|39914.5|39774.5|1094
1627517100000|2021-07-29 00:05:00|39950.8|39810.8|40091.4|39951.4|40091.4|39951.4|39927.1|39787.1|1045
1627517400000|2021-07-29 00:10:00|40093.2|39953.2|40215.4|40075.4|40320.4|40180.4|40055.1|39915.1|858
1627517700000|2021-07-29 00:15:00|40213.4|40073.4|40128.4|39988.4|40281.6|40141.6|40116.2|39976.2|962
1627518000000|2021-07-29 00:20:00|40130.5|39990.5|40061.9|39921.9|40140.2|40000.2|39982.6|39842.6|940
1627518300000|2021-07-29 00:25:00|40061.7|39921.7|39992.1|39852.1|40062.4|39922.4|39967.1|39827.1|867
1627518600000|2021-07-29 00:30:00|39991.4|39851.4|39923.8|39783.8|40020.2|39880.2|39902.6|39762.6|948
1627518900000|2021-07-29 00:35:00|39923.9|39783.9|39877.5|39737.5|39926.9|39786.9|39795.5|39655.5|1004
1627519200000|2021-07-29 00:40:00|39877.7|39737.7|39800.4|39660.4|39887.4|39747.4|39766.6|39626.6|951
1627519500000|2021-07-29 00:45:00|39803.1|39663.1|39786.8|39646.8|39882.3|39742.3|39767.5|39627.5|965
1627519800000|2021-07-29 00:50:00|39785.1|39645.1|39790.4|39650.4|39841.7|39701.7|39723.7|39583.7|817
1627520100000|2021-07-29 00:55:00|39787.5|39647.5|39508|39368|39787.5|39647.5|39508|39368|988
1627520400000|2021-07-29 01:00:00|39506.4|39366.4|39666.3|39526.3|39668.9|39528.9|39496.6|39356.6|994
1627520700000|2021-07-29 01:05:00|39668.3|39528.3|39733.2|39593.2|39815.3|39675.3|39658.7|39518.7|914
1627521000000|2021-07-29 01:10:00|39732.5|39592.5|39654.1|39514.1|39769.7|39629.7|39573.6|39433.6|971
1627521300000|2021-07-29 01:15:00|39655.7|39515.7|39550.8|39410.8|39665.4|39525.4|39537.5|39397.5|1025
1627521600000|2021-07-29 01:20:00|39550.4|39410.4|39419.3|39279.3|39611.8|39471.8|39349.6|39209.6|1025
1627521900000|2021-07-29 01:25:00|39417.3|39277.3|39493.3|39353.3|39539.9|39399.9|39415.8|39275.8|994
1627522200000|2021-07-29 01:30:00|39493.2|39353.2|39575.7|39435.7|39586.7|39446.7|39489.1|39349.1|818
1627522500000|2021-07-29 01:35:00|39574.6|39434.6|39671.3|39531.3|39678.6|39538.6|39528.3|39388.3|842
1627522800000|2021-07-29 01:40:00|39671.7|39531.7|39594.8|39454.8|39692.2|39552.2|39588.1|39448.1|862
1627523100000|2021-07-29 01:45:00|39593.2|39453.2|39769|39629|39780.8|39640.8|39570|39430|932
1627523400000|2021-07-29 01:50:00|39766.9|39626.9|39739.2|39599.2|39783.3|39643.3|39699.7|39559.7|853
1627523700000|2021-07-29 01:55:00|39739.4|39599.4|39732.9|39592.9|39795.8|39655.8|39712.9|39572.9|826
1627524000000|2021-07-29 02:00:00|39732.7|39592.7|39806.6|39666.6|39845.8|39705.8|39699.8|39559.8|884
1627524300000|2021-07-29 02:05:00|39805.7|39665.7|39849.7|39709.7|39946|39806|39804.1|39664.1|997
1627524600000|2021-07-29 02:10:00|39849.9|39709.9|39887.3|39747.3|39906.7|39766.7|39816.7|39676.7|876
1627524900000|2021-07-29 02:15:00|39887.1|39747.1|39869.3|39729.3|39920.9|39780.9|39831.4|39691.4|830
1627525200000|2021-07-29 02:20:00|39869.2|39729.2|39861.6|39721.6|39894.3|39754.3|39828.1|39688.1|721
1627525500000|2021-07-29 02:25:00|39861.9|39721.9|39941.3|39801.3|39976.8|39836.8|39861.9|39721.9|700
1627525800000|2021-07-29 02:30:00|39940.8|39800.8|39942.9|39802.9|39967.4|39827.4|39859|39719|850
1627526100000|2021-07-29 02:35:00|39942.6|39802.6|39982.9|39842.9|40056.6|39916.6|39942.3|39802.3|836
1627526400000|2021-07-29 02:40:00|39983.7|39843.7|39989.4|39849.4|40016.3|39876.3|39951.6|39811.6|841
1627526700000|2021-07-29 02:45:00|39991|39851|39954.5|39814.5|40033.8|39893.8|39953.1|39813.1|937
1627527000000|2021-07-29 02:50:00|39954.7|39814.7|39877.9|39737.9|39954.9|39814.9|39839.6|39699.6|876
1627527300000|2021-07-29 02:55:00|39878.2|39738.2|39786.3|39646.3|39936.6|39796.6|39775.8|39635.8|764
1627527600000|2021-07-29 03:00:00|39786.4|39646.4|39866.2|39726.2|39875.5|39735.5|39722.7|39582.7|908
1627527900000|2021-07-29 03:05:00|39873.3|39733.3|39887.1|39747.1|39934.6|39794.6|39851.1|39711.1|818
1627528200000|2021-07-29 03:10:00|39886.8|39746.8|39853.9|39713.9|39905.1|39765.1|39782.4|39642.4|751
1627528500000|2021-07-29 03:15:00|39853.7|39713.7|39833.4|39693.4|39863|39723|39777.7|39637.7|696
1627528800000|2021-07-29 03:20:00|39831.6|39691.6|39749.3|39609.3|39840.5|39700.5|39709.1|39569.1|839
1627529100000|2021-07-29 03:25:00|39749.6|39609.6|39647.6|39507.6|39754.3|39614.3|39645|39505|887
1627529400000|2021-07-29 03:30:00|39648|39508|39695.1|39555.1|39698.8|39558.8|39606.5|39466.5|813
1627529700000|2021-07-29 03:35:00|39695.2|39555.2|39789.9|39649.9|39797.9|39657.9|39681.7|39541.7|727
1627530000000|2021-07-29 03:40:00|39795.2|39655.2|39719.1|39579.1|39795.2|39655.2|39712.3|39572.3|736
1627530300000|2021-07-29 03:45:00|39721.4|39581.4|39790|39650|39793.1|39653.1|39672.2|39532.2|684
1627530600000|2021-07-29 03:50:00|39790.6|39650.6|39723.1|39583.1|39817.1|39677.1|39723.1|39583.1|696
1627530900000|2021-07-29 03:55:00|39723.2|39583.2|39709.6|39569.6|39772.2|39632.2|39698.8|39558.8|663
1627531200000|2021-07-29 04:00:00|39709.8|39569.8|39793.8|39653.8|39794|39654|39591.6|39451.6|924
1627531500000|2021-07-29 04:05:00|39794.7|39654.7|39811.6|39671.6|39934.7|39794.7|39793.3|39653.3|925
1627531800000|2021-07-29 04:10:00|39815.9|39675.9|39849.5|39709.5|39872.4|39732.4|39736.2|39596.2|805
1627532100000|2021-07-29 04:15:00|39849.3|39709.3|39937.3|39797.3|39948.9|39808.9|39829.7|39689.7|913
1627532400000|2021-07-29 04:20:00|39937.8|39797.8|39931|39791|39985.2|39845.2|39930.8|39790.8|856
1627532700000|2021-07-29 04:25:00|39931.9|39791.9|40101.5|39961.5|40121.7|39981.7|39922.8|39782.8|948
1627533000000|2021-07-29 04:30:00|40102.1|39962.1|40010.6|39870.6|40128|39988|39992.3|39852.3|904
1627533300000|2021-07-29 04:35:00|40011.3|39871.3|40106.3|39966.3|40129.4|39989.4|40009.5|39869.5|869
1627533600000|2021-07-29 04:40:00|40108.3|39968.3|40115.5|39975.5|40170|40030|40104.3|39964.3|839
1627533900000|2021-07-29 04:45:00|40115.8|39975.8|40138.8|39998.8|40176|40036|40115.2|39975.2|767
1627534200000|2021-07-29 04:50:00|40138.7|39998.7|40073.6|39933.6|40139.1|39999.1|40069.2|39929.2|753
1627534500000|2021-07-29 04:55:00|40074|39934|40047.9|39907.9|40115.2|39975.2|40033.9|39893.9|860
1627534800000|2021-07-29 05:00:00|40048.7|39908.7|39982|39842|40077.1|39937.1|39979.2|39839.2|746
1627535100000|2021-07-29 05:05:00|39981.9|39841.9|39991.4|39851.4|40025.7|39885.7|39958.7|39818.7|741
1627535400000|2021-07-29 05:10:00|39991.7|39851.7|39885.5|39745.5|40027.2|39887.2|39828|39688|898
1627535700000|2021-07-29 05:15:00|39885|39745|39896.8|39756.8|39942.7|39802.7|39807.2|39667.2|805
1627536000000|2021-07-29 05:20:00|39896.4|39756.4|39819|39679|39914.8|39774.8|39810.5|39670.5|912
1627536300000|2021-07-29 05:25:00|39819.8|39679.8|39849.1|39709.1|39865.8|39725.8|39801.6|39661.6|789
1627536600000|2021-07-29 05:30:00|39849.2|39709.2|40021.6|39881.6|40025.2|39885.2|39824.8|39684.8|905
1627536900000|2021-07-29 05:35:00|40021.9|39881.9|40083.6|39943.6|40084.8|39944.8|39969.3|39829.3|840
1627537200000|2021-07-29 05:40:00|40083.7|39943.7|40199.9|40059.9|40333.1|40193.1|40083.2|39943.2|1026
1627537500000|2021-07-29 05:45:00|40199.2|40059.2|40131.5|39991.5|40205|40065|40130.7|39990.7|725
1627537800000|2021-07-29 05:50:00|40132.3|39992.3|40225.3|40085.3|40269.4|40129.4|40130.2|39990.2|906
1627538100000|2021-07-29 05:55:00|40225|40085|40196.2|40056.2|40273.1|40133.1|40194.6|40054.6|673
1627538400000|2021-07-29 06:00:00|40196.1|40056.1|40230.7|40090.7|40271.9|40131.9|40184.6|40044.6|799
1627538700000|2021-07-29 06:05:00|40231.4|40091.4|40215.2|40075.2|40278|40138|40214.2|40074.2|618
1627539000000|2021-07-29 06:10:00|40215.3|40075.3|40138.7|39998.7|40232.2|40092.2|40135|39995|746
1627539300000|2021-07-29 06:15:00|40138.9|39998.9|40185.5|40045.5|40206.6|40066.6|40119.8|39979.8|799
1627539600000|2021-07-29 06:20:00|40184.6|40044.6|40187.3|40047.3|40248.4|40108.4|40149.4|40009.4|848
1627539900000|2021-07-29 06:25:00|40186.6|40046.6|40128.6|39988.6|40198.4|40058.4|40126.9|39986.9|844
1627540200000|2021-07-29 06:30:00|40127.3|39987.3|40187.6|40047.6|40205.1|40065.1|40127.3|39987.3|708
1627540500000|2021-07-29 06:35:00|40187.4|40047.4|40195.4|40055.4|40195.8|40055.8|40163.6|40023.6|595
1627540800000|2021-07-29 06:40:00|40196.8|40056.8|40176.8|40036.8|40197.3|40057.3|40124.5|39984.5|812
1627541100000|2021-07-29 06:45:00|40176.5|40036.5|40174.5|40034.5|40216.1|40076.1|40142.3|40002.3|829
1627541400000|2021-07-29 06:50:00|40173.2|40033.2|40127.8|39987.8|40173.2|40033.2|40124.6|39984.6|556
1627541700000|2021-07-29 06:55:00|40127.6|39987.6|40085.2|39945.2|40127.7|39987.7|39994.4|39854.4|947
1627542000000|2021-07-29 07:00:00|40084.7|39944.7|40116.6|39976.6|40128.2|39988.2|40012.7|39872.7|863
1627542300000|2021-07-29 07:05:00|40116.3|39976.3|40104.5|39964.5|40149.6|40009.6|40069.8|39929.8|786
1627542600000|2021-07-29 07:10:00|40103.9|39963.9|40105.2|39965.2|40131.3|39991.3|40083.9|39943.9|689
1627542900000|2021-07-29 07:15:00|40105.3|39965.3|40086.2|39946.2|40125.6|39985.6|40084.4|39944.4|677
1627543200000|2021-07-29 07:20:00|40085.7|39945.7|40094.7|39954.7|40113.3|39973.3|40025.7|39885.7|733
1627543500000|2021-07-29 07:25:00|40096.5|39956.5|40150.5|40010.5|40153.1|40013.1|40094.8|39954.8|740
1627543800000|2021-07-29 07:30:00|40150.9|40010.9|40090.6|39950.6|40199.1|40059.1|40077.3|39937.3|829
1627544100000|2021-07-29 07:35:00|40091.5|39951.5|40065|39925|40092|39952|40045.3|39905.3|723
1627544400000|2021-07-29 07:40:00|40065.7|39925.7|40105.3|39965.3|40107|39967|40065.7|39925.7|649
1627544700000|2021-07-29 07:45:00|40104.6|39964.6|40100.3|39960.3|40120.2|39980.2|40017.4|39877.4|762
1627545000000|2021-07-29 07:50:00|40099.2|39959.2|40067.1|39927.1|40099.2|39959.2|40034.4|39894.4|688
1627545300000|2021-07-29 07:55:00|40068.1|39928.1|40008.6|39868.6|40068.1|39928.1|39927.8|39787.8|785
1627545600000|2021-07-29 08:00:00|40004.8|39864.8|40052.1|39912.1|40054.3|39914.3|39967.6|39827.6|799
1627545900000|2021-07-29 08:05:00|40048.1|39908.1|39914.8|39774.8|40050.5|39910.5|39900.1|39760.1|900
1627546200000|2021-07-29 08:10:00|39915.8|39775.8|39909.8|39769.8|39915.8|39775.8|39823.2|39683.2|871
1627546500000|2021-07-29 08:15:00|39910|39770|39980.3|39840.3|39989.1|39849.1|39876.4|39736.4|896
1627546800000|2021-07-29 08:20:00|39984.6|39844.6|39916|39776|39984.6|39844.6|39888.4|39748.4|697
1627547100000|2021-07-29 08:25:00|39915.9|39775.9|39987.5|39847.5|40000.4|39860.4|39901.1|39761.1|785
1627547400000|2021-07-29 08:30:00|39988.5|39848.5|39958.5|39818.5|40019.8|39879.8|39925|39785|829
1627547700000|2021-07-29 08:35:00|39959.9|39819.9|40002|39862|40004.4|39864.4|39939.8|39799.8|823
1627548000000|2021-07-29 08:40:00|40002.4|39862.4|40106.4|39966.4|40112.9|39972.9|39987.7|39847.7|862
1627548300000|2021-07-29 08:45:00|40106|39966|40069.3|39929.3|40155.6|40015.6|40058|39918|687
1627548600000|2021-07-29 08:50:00|40068.9|39928.9|40017.6|39877.6|40070|39930|39993.7|39853.7|551
1627548900000|2021-07-29 08:55:00|40017.1|39877.1|40021|39881|40025.1|39885.1|39954.4|39814.4|722
1627549200000|2021-07-29 09:00:00|40022|39882|40041.3|39901.3|40071.3|39931.3|40015.1|39875.1|792
1627549500000|2021-07-29 09:05:00|40041.6|39901.6|40075.6|39935.6|40086.7|39946.7|40035.7|39895.7|613
1627549800000|2021-07-29 09:10:00|40075|39935|40159.9|40019.9|40216.5|40076.5|40072|39932|758
1627550100000|2021-07-29 09:15:00|40162.8|40022.8|40205.3|40065.3|40220.3|40080.3|40107|39967|845
1627550400000|2021-07-29 09:20:00|40204.8|40064.8|40137.6|39997.6|40206.5|40066.5|40129.7|39989.7|822
1627550700000|2021-07-29 09:25:00|40135.5|39995.5|40193.4|40053.4|40220.4|40080.4|40090|39950|818
1627551000000|2021-07-29 09:30:00|40193.7|40053.7|40232.1|40092.1|40253.8|40113.8|40158.7|40018.7|884
1627551300000|2021-07-29 09:35:00|40229.2|40089.2|40257.7|40117.7|40259.5|40119.5|40220.1|40080.1|865
1627551600000|2021-07-29 09:40:00|40258|40118|40373.1|40233.1|40389|40249|40226.2|40086.2|965
1627551900000|2021-07-29 09:45:00|40372.6|40232.6|40640.5|40500.5|40705.8|40565.8|40372.6|40232.6|1085
1627552200000|2021-07-29 09:50:00|40637.9|40497.9|40494.4|40354.4|40641.2|40501.2|40455.1|40315.1|997
1627552500000|2021-07-29 09:55:00|40495.7|40355.7|40467.1|40327.1|40547.3|40407.3|40443.4|40303.4|950
1627552800000|2021-07-29 10:00:00|40466.9|40326.9|40397.8|40257.8|40486.1|40346.1|40326.6|40186.6|921
1627553100000|2021-07-29 10:05:00|40397.6|40257.6|40367.9|40227.9|40432.2|40292.2|40365.8|40225.8|838
1627553400000|2021-07-29 10:10:00|40367|40227|40442.5|40302.5|40450.9|40310.9|40356.1|40216.1|834
1627553700000|2021-07-29 10:15:00|40439.5|40299.5|40543|40403|40569.9|40429.9|40424.8|40284.8|958
1627554000000|2021-07-29 10:20:00|40542.8|40402.8|40497.3|40357.3|40604.4|40464.4|40482.3|40342.3|896
1627554300000|2021-07-29 10:25:00|40497.5|40357.5|40394.7|40254.7|40499.3|40359.3|40393.2|40253.2|939
1627554600000|2021-07-29 10:30:00|40393.8|40253.8|40388.8|40248.8|40416.3|40276.3|40369|40229|812
1627554900000|2021-07-29 10:35:00|40388.6|40248.6|40314.6|40174.6|40393.8|40253.8|40273.7|40133.7|743
1627555200000|2021-07-29 10:40:00|40314.4|40174.4|40245.8|40105.8|40319.9|40179.9|40152.8|40012.8|864
1627555500000|2021-07-29 10:45:00|40246.8|40106.8|40222.5|40082.5|40283.9|40143.9|40168.6|40028.6|865
1627555800000|2021-07-29 10:50:00|40221.5|40081.5|40288.7|40148.7|40298.4|40158.4|40221.5|40081.5|824
1627556100000|2021-07-29 10:55:00|40288.9|40148.9|40259.9|40119.9|40288.9|40148.9|40211.8|40071.8|721
1627556400000|2021-07-29 11:00:00|40258.5|40118.5|40206.3|40066.3|40308.3|40168.3|40165.6|40025.6|868
1627556700000|2021-07-29 11:05:00|40207|40067|40275.2|40135.2|40275.3|40135.3|40189.8|40049.8|748
1627557000000|2021-07-29 11:10:00|40274.4|40134.4|40274|40134|40281.2|40141.2|40262.3|40122.3|667
1627557300000|2021-07-29 11:15:00|40272.6|40132.6|40186|40046|40323.4|40183.4|40168.9|40028.9|867
1627557600000|2021-07-29 11:20:00|40184.7|40044.7|40264.7|40124.7|40286.3|40146.3|40182|40042|749
1627557900000|2021-07-29 11:25:00|40263.9|40123.9|40261.8|40121.8|40273.1|40133.1|40229.7|40089.7|668
1627558200000|2021-07-29 11:30:00|40262.7|40122.7|40193|40053|40266.1|40126.1|40186.2|40046.2|828
1627558500000|2021-07-29 11:35:00|40192.5|40052.5|39983.8|39843.8|40205.2|40065.2|39930.9|39790.9|1003
1627558800000|2021-07-29 11:40:00|39984|39844|39767.5|39627.5|39984.4|39844.4|39757.4|39617.4|1104
1627559100000|2021-07-29 11:45:00|39767.2|39627.2|39825.2|39685.2|39851.1|39711.1|39625.5|39485.5|1052
1627559400000|2021-07-29 11:50:00|39826.2|39686.2|39909.4|39769.4|39912.9|39772.9|39800.9|39660.9|1004
1627559700000|2021-07-29 11:55:00|39909.2|39769.2|39857.4|39717.4|39910.4|39770.4|39825.4|39685.4|905
1627560000000|2021-07-29 12:00:00|39857.2|39717.2|39704.1|39564.1|39867.9|39727.9|39685|39545|1054
1627560300000|2021-07-29 12:05:00|39704|39564|39727.8|39587.8|39729|39589|39624.4|39484.4|831
1627560600000|2021-07-29 12:10:00|39727.9|39587.9|39702.3|39562.3|39749.6|39609.6|39658.2|39518.2|846
1627560900000|2021-07-29 12:15:00|39702.5|39562.5|39744.9|39604.9|39749.7|39609.7|39679.8|39539.8|733
1627561200000|2021-07-29 12:20:00|39745.4|39605.4|39661.6|39521.6|39748.2|39608.2|39660.8|39520.8|844
1627561500000|2021-07-29 12:25:00|39662.4|39522.4|39802.9|39662.9|39824.8|39684.8|39551.3|39411.3|922
1627561800000|2021-07-29 12:30:00|39806.2|39666.2|39718.6|39578.6|39873.3|39733.3|39718.5|39578.5|863
1627562100000|2021-07-29 12:35:00|39718.1|39578.1|39696.4|39556.4|39745|39605|39644.1|39504.1|816
1627562400000|2021-07-29 12:40:00|39697|39557|39782.8|39642.8|39792.4|39652.4|39695.9|39555.9|803
1627562700000|2021-07-29 12:45:00|39784|39644|39789.7|39649.7|39823.1|39683.1|39742.5|39602.5|763
1627563000000|2021-07-29 12:50:00|39788.3|39648.3|39751.7|39611.7|39790.9|39650.9|39731.6|39591.6|730
1627563300000|2021-07-29 12:55:00|39752.1|39612.1|39799.7|39659.7|39805.9|39665.9|39744.1|39604.1|692
1627563600000|2021-07-29 13:00:00|39798.6|39658.6|39733.9|39593.9|39802|39662|39723.2|39583.2|617
1627563900000|2021-07-29 13:05:00|39734.3|39594.3|39848.2|39708.2|39857.4|39717.4|39733.1|39593.1|700
1627564200000|2021-07-29 13:10:00|39847.1|39707.1|39970.8|39830.8|39979.7|39839.7|39843.3|39703.3|850
1627564500000|2021-07-29 13:15:00|39971|39831|39927.2|39787.2|39983.8|39843.8|39893.9|39753.9|934
1627564800000|2021-07-29 13:20:00|39925.3|39785.3|39948.9|39808.9|39965.3|39825.3|39916|39776|732
1627565100000|2021-07-29 13:25:00|39948.6|39808.6|39974.4|39834.4|40043.7|39903.7|39947.6|39807.6|783
1627565400000|2021-07-29 13:30:00|39969.1|39829.1|39998.4|39858.4|40042.4|39902.4|39964.1|39824.1|651
1627565700000|2021-07-29 13:35:00|39998.3|39858.3|39879.1|39739.1|40021.3|39881.3|39828.8|39688.8|722
1627566000000|2021-07-29 13:40:00|39879.8|39739.8|39960.3|39820.3|39969.9|39829.9|39879.6|39739.6|677
1627566300000|2021-07-29 13:45:00|39954.3|39814.3|39899.5|39759.5|39974.3|39834.3|39887.4|39747.4|667
1627566600000|2021-07-29 13:50:00|39899.3|39759.3|39908.8|39768.8|39944.8|39804.8|39888|39748|817
1627566900000|2021-07-29 13:55:00|39908.5|39768.5|39951.4|39811.4|39967.5|39827.5|39907.8|39767.8|539
1627567200000|2021-07-29 14:00:00|39947.1|39807.1|39917.2|39777.2|39961|39821|39900.2|39760.2|751
1627567500000|2021-07-29 14:05:00|39917|39777|39996.5|39856.5|40015.3|39875.3|39913.9|39773.9|766
1627567800000|2021-07-29 14:10:00|39996.3|39856.3|39975.2|39835.2|40015.7|39875.7|39968.2|39828.2|705
1627568100000|2021-07-29 14:15:00|39975.6|39835.6|39759.1|39619.1|40012|39872|39740.3|39600.3|888
1627568400000|2021-07-29 14:20:00|39757.4|39617.4|39738.9|39598.9|39797.7|39657.7|39724.1|39584.1|980
1627568700000|2021-07-29 14:25:00|39743.4|39603.4|39852.8|39712.8|39872.1|39732.1|39739.8|39599.8|846
1627569000000|2021-07-29 14:30:00|39852.7|39712.7|39783.4|39643.4|40075.7|39935.7|39779.2|39639.2|1044
1627569300000|2021-07-29 14:35:00|39782.9|39642.9|39884.4|39744.4|39887.3|39747.3|39781.4|39641.4|901
1627569600000|2021-07-29 14:40:00|39884.3|39744.3|39909.2|39769.2|39976.3|39836.3|39853.7|39713.7|1009
1627569900000|2021-07-29 14:45:00|39909.1|39769.1|39953.6|39813.6|39968.9|39828.9|39888.6|39748.6|926
1627570200000|2021-07-29 14:50:00|39956.1|39816.1|39950.3|39810.3|40004.9|39864.9|39948.5|39808.5|874
1627570500000|2021-07-29 14:55:00|39950|39810|40008.3|39868.3|40027.7|39887.7|39947.5|39807.5|796
1627570800000|2021-07-29 15:00:00|40010.4|39870.4|40020.9|39880.9|40061.6|39921.6|39952|39812|908
1627571100000|2021-07-29 15:05:00|40020.8|39880.8|40158.7|40018.7|40192.8|40052.8|40019.5|39879.5|925
1627571400000|2021-07-29 15:10:00|40161|40021|40051.6|39911.6|40220.8|40080.8|40026.6|39886.6|1046
1627571700000|2021-07-29 15:15:00|40056.2|39916.2|40029.7|39889.7|40144|40004|39873.3|39733.3|1091
1627572000000|2021-07-29 15:20:00|40029.5|39889.5|40058.4|39918.4|40109.5|39969.5|40027.6|39887.6|967
1627572300000|2021-07-29 15:25:00|40057.6|39917.6|40069.7|39929.7|40106.4|39966.4|40057.6|39917.6|832
1627572600000|2021-07-29 15:30:00|40068.5|39928.5|40030|39890|40120.2|39980.2|39997.2|39857.2|924
1627572900000|2021-07-29 15:35:00|40029.9|39889.9|39995.3|39855.3|40043.5|39903.5|39965.8|39825.8|929
1627573200000|2021-07-29 15:40:00|39995.4|39855.4|39976.8|39836.8|40034.6|39894.6|39961.8|39821.8|905
1627573500000|2021-07-29 15:45:00|39975.8|39835.8|40019.9|39879.9|40020|39880|39964.9|39824.9|700
1627573800000|2021-07-29 15:50:00|40019.2|39879.2|40021.1|39881.1|40046.5|39906.5|39997.7|39857.7|619
1627574100000|2021-07-29 15:55:00|40020.9|39880.9|40028.7|39888.7|40052.6|39912.6|40019.7|39879.7|694
1627574400000|2021-07-29 16:00:00|40024.6|39884.6|39985.1|39845.1|40217.6|40077.6|39896.5|39756.5|1034
1627574700000|2021-07-29 16:05:00|39984.7|39844.7|39964.8|39824.8|40032|39892|39954.3|39814.3|920
1627575000000|2021-07-29 16:10:00|39962.6|39822.6|39924|39784|39964.2|39824.2|39867.5|39727.5|896
1627575300000|2021-07-29 16:15:00|39924.7|39784.7|39987.1|39847.1|40012.7|39872.7|39899.2|39759.2|811
1627575600000|2021-07-29 16:20:00|39988|39848|39972.6|39832.6|40040|39900|39941.7|39801.7|767
1627575900000|2021-07-29 16:25:00|39972.3|39832.3|39950.1|39810.1|39972.3|39832.3|39921.7|39781.7|759
1627576200000|2021-07-29 16:30:00|39949.1|39809.1|39920.1|39780.1|39962|39822|39895.4|39755.4|703
1627576500000|2021-07-29 16:35:00|39921.6|39781.6|39912|39772|39934.1|39794.1|39885.4|39745.4|719
1627576800000|2021-07-29 16:40:00|39909.7|39769.7|39910.5|39770.5|39911.6|39771.6|39844.7|39704.7|755
1627577100000|2021-07-29 16:45:00|39910.3|39770.3|39810.7|39670.7|39910.5|39770.5|39809.8|39669.8|819
1627577400000|2021-07-29 16:50:00|39811.1|39671.1|39802.7|39662.7|39859.6|39719.6|39802.7|39662.7|733
1627577700000|2021-07-29 16:55:00|39802.6|39662.6|39811.1|39671.1|39838.8|39698.8|39755.1|39615.1|887
1627578000000|2021-07-29 17:00:00|39810.9|39670.9|39748.7|39608.7|39814.6|39674.6|39742.5|39602.5|725
1627578300000|2021-07-29 17:05:00|39749.2|39609.2|39795.8|39655.8|39808.5|39668.5|39720.3|39580.3|825
1627578600000|2021-07-29 17:10:00|39795.9|39655.9|39904.8|39764.8|39905|39765|39793.8|39653.8|843
1627578900000|2021-07-29 17:15:00|39905|39765|39865.7|39725.7|39912.3|39772.3|39841.9|39701.9|804
1627579200000|2021-07-29 17:20:00|39865.9|39725.9|39841.1|39701.1|39872.2|39732.2|39794.2|39654.2|794
1627579500000|2021-07-29 17:25:00|39840.9|39700.9|39798.5|39658.5|39845.3|39705.3|39772.4|39632.4|830
1627579800000|2021-07-29 17:30:00|39799.1|39659.1|39785.5|39645.5|39800.6|39660.6|39760.6|39620.6|760
1627580100000|2021-07-29 17:35:00|39784.9|39644.9|39754.8|39614.8|39785.7|39645.7|39744.6|39604.6|643
1627580400000|2021-07-29 17:40:00|39754.5|39614.5|39788.6|39648.6|39819.6|39679.6|39748|39608|637
1627580700000|2021-07-29 17:45:00|39788.7|39648.7|39833.5|39693.5|39842.6|39702.6|39788.7|39648.7|598
1627581000000|2021-07-29 17:50:00|39834|39694|39902.4|39762.4|39988.2|39848.2|39833.5|39693.5|856
1627581300000|2021-07-29 17:55:00|39902.2|39762.2|39687.1|39547.1|39927.8|39787.8|39659.2|39519.2|947
1627581600000|2021-07-29 18:00:00|39686.6|39546.6|39682.7|39542.7|39703.3|39563.3|39650|39510|903
1627581900000|2021-07-29 18:05:00|39683.6|39543.6|39741.2|39601.2|39753.8|39613.8|39677.7|39537.7|836
1627582200000|2021-07-29 18:10:00|39741.5|39601.5|39724.3|39584.3|39758.7|39618.7|39701.6|39561.6|739
1627582500000|2021-07-29 18:15:00|39724.5|39584.5|39702.3|39562.3|39727.9|39587.9|39646.7|39506.7|798
1627582800000|2021-07-29 18:20:00|39702|39562|39625.7|39485.7|39721.2|39581.2|39619.6|39479.6|795
1627583100000|2021-07-29 18:25:00|39627.9|39487.9|39609.4|39469.4|39660.5|39520.5|39556.8|39416.8|812
1627583400000|2021-07-29 18:30:00|39610.6|39470.6|39554.2|39414.2|39638.2|39498.2|39479|39339|959
1627583700000|2021-07-29 18:35:00|39554.5|39414.5|39597.9|39457.9|39598.6|39458.6|39517.6|39377.6|805
1627584000000|2021-07-29 18:40:00|39599.8|39459.8|39523.7|39383.7|39618.1|39478.1|39516.4|39376.4|667
1627584300000|2021-07-29 18:45:00|39523.5|39383.5|39575.7|39435.7|39589.7|39449.7|39522.9|39382.9|485
1627584600000|2021-07-29 18:50:00|39575.6|39435.6|39612.5|39472.5|39612.5|39472.5|39531.3|39391.3|708
1627584900000|2021-07-29 18:55:00|39611.6|39471.6|39603.8|39463.8|39621.1|39481.1|39581.7|39441.7|670
1627585200000|2021-07-29 19:00:00|39603.7|39463.7|39588.5|39448.5|39612.1|39472.1|39579.6|39439.6|698
1627585500000|2021-07-29 19:05:00|39587.5|39447.5|39563.6|39423.6|39588.3|39448.3|39546.9|39406.9|667
1627585800000|2021-07-29 19:10:00|39564.7|39424.7|39684.6|39544.6|39747.8|39607.8|39563.3|39423.3|820
1627586100000|2021-07-29 19:15:00|39684.2|39544.2|39641.7|39501.7|39728.5|39588.5|39622.1|39482.1|725
1627586400000|2021-07-29 19:20:00|39638.8|39498.8|39605|39465|39638.8|39498.8|39575.5|39435.5|653
1627586700000|2021-07-29 19:25:00|39604.6|39464.6|39581|39441|39626.9|39486.9|39552|39412|667
1627587000000|2021-07-29 19:30:00|39580.4|39440.4|39605.4|39465.4|39630.1|39490.1|39572.2|39432.2|676
1627587300000|2021-07-29 19:35:00|39605.7|39465.7|39581.6|39441.6|39661.1|39521.1|39577.4|39437.4|823
1627587600000|2021-07-29 19:40:00|39581.1|39441.1|39586.1|39446.1|39608.3|39468.3|39557.6|39417.6|599
1627587900000|2021-07-29 19:45:00|39586.2|39446.2|39691.2|39551.2|39701.1|39561.1|39584.5|39444.5|603
1627588200000|2021-07-29 19:50:00|39692.1|39552.1|39755|39615|39785.8|39645.8|39653.3|39513.3|811
1627588500000|2021-07-29 19:55:00|39754.1|39614.1|39745.4|39605.4|39817.4|39677.4|39745.4|39605.4|899
1627588800000|2021-07-29 20:00:00|39746.1|39606.1|39736.3|39596.3|39789.1|39649.1|39724|39584|700
1627589100000|2021-07-29 20:05:00|39735.5|39595.5|39744.6|39604.6|39763.6|39623.6|39708.1|39568.1|787
1627589400000|2021-07-29 20:10:00|39743.4|39603.4|39729.3|39589.3|39769.1|39629.1|39716.7|39576.7|745
1627589700000|2021-07-29 20:15:00|39729.5|39589.5|39723.7|39583.7|39730.5|39590.5|39692.8|39552.8|677
1627590000000|2021-07-29 20:20:00|39723.6|39583.6|39832.3|39692.3|39842.9|39702.9|39723.1|39583.1|823
1627590300000|2021-07-29 20:25:00|39831.3|39691.3|39791.2|39651.2|39853.4|39713.4|39766.4|39626.4|820
1627590600000|2021-07-29 20:30:00|39791|39651|39828.7|39688.7|39847.4|39707.4|39789.7|39649.7|797
1627590900000|2021-07-29 20:35:00|39829.2|39689.2|39899.1|39759.1|39899.2|39759.2|39816.2|39676.2|753
1627591200000|2021-07-29 20:40:00|39898.7|39758.7|39841|39701|39898.7|39758.7|39840|39700|738
1627591500000|2021-07-29 20:45:00|39841.4|39701.4|39767.3|39627.3|39849.8|39709.8|39757.9|39617.9|803
1627591800000|2021-07-29 20:50:00|39768.2|39628.2|39807.5|39667.5|39809.1|39669.1|39767.4|39627.4|506
1627592100000|2021-07-29 20:55:00|39807.4|39667.4|39784.7|39644.7|39807.4|39667.4|39779.2|39639.2|467
1627592400000|2021-07-29 21:00:00|39788.3|39648.3|39784|39644|39826.2|39686.2|39784|39644|555
1627592700000|2021-07-29 21:05:00|39783|39643|39786.5|39646.5|39831.3|39691.3|39763.5|39623.5|612
1627593000000|2021-07-29 21:10:00|39787.3|39647.3|39785.5|39645.5|39804.2|39664.2|39772.3|39632.3|475
1627593300000|2021-07-29 21:15:00|39785.6|39645.6|39728.1|39588.1|39785.6|39645.6|39722.3|39582.3|598
1627593600000|2021-07-29 21:20:00|39728.4|39588.4|39700.8|39560.8|39728.4|39588.4|39678.6|39538.6|743
1627593900000|2021-07-29 21:25:00|39700.9|39560.9|39699.1|39559.1|39741.7|39601.7|39644|39504|719
1627594200000|2021-07-29 21:30:00|39699.3|39559.3|39713.5|39573.5|39724|39584|39693.2|39553.2|661
1627594500000|2021-07-29 21:35:00|39714.5|39574.5|39661.9|39521.9|39731.5|39591.5|39593.5|39453.5|672
1627594800000|2021-07-29 21:40:00|39659.5|39519.5|39656.6|39516.6|39661.8|39521.8|39638.5|39498.5|411
1627595100000|2021-07-29 21:45:00|39651.7|39511.7|39628|39488|39697.6|39557.6|39628|39488|670
1627595400000|2021-07-29 21:50:00|39628.3|39488.3|39608.5|39468.5|39630.6|39490.6|39587.5|39447.5|663
1627595700000|2021-07-29 21:55:00|39608.9|39468.9|39624.1|39484.1|39642.6|39502.6|39589.4|39449.4|807
1627596000000|2021-07-29 22:00:00|39624.8|39484.8|39680.1|39540.1|39681.4|39541.4|39609.4|39469.4|664
1627596300000|2021-07-29 22:05:00|39681.5|39541.5|39679.5|39539.5|39762.7|39622.7|39663.9|39523.9|894
1627596600000|2021-07-29 22:10:00|39679.3|39539.3|39747.9|39607.9|39789|39649|39677.8|39537.8|835
1627596900000|2021-07-29 22:15:00|39748.5|39608.5|39789.1|39649.1|39857.5|39717.5|39747|39607|859
1627597200000|2021-07-29 22:20:00|39788.9|39648.9|39795.7|39655.7|39803.4|39663.4|39749.8|39609.8|711
1627597500000|2021-07-29 22:25:00|39795.8|39655.8|39799.8|39659.8|39823.3|39683.3|39774.6|39634.6|720
1627597800000|2021-07-29 22:30:00|39798.7|39658.7|39804.7|39664.7|39866|39726|39798.3|39658.3|869
1627598100000|2021-07-29 22:35:00|39804.6|39664.6|39844.6|39704.6|39847.9|39707.9|39804|39664|818
1627598400000|2021-07-29 22:40:00|39844.8|39704.8|39851.7|39711.7|39868.9|39728.9|39841.9|39701.9|718
1627598700000|2021-07-29 22:45:00|39851.5|39711.5|39860.1|39720.1|39881.7|39741.7|39810|39670|789
1627599000000|2021-07-29 22:50:00|39862.3|39722.3|39831.9|39691.9|39881.4|39741.4|39820.9|39680.9|821
1627599300000|2021-07-29 22:55:00|39829.5|39689.5|39864.7|39724.7|39869.6|39729.6|39828.2|39688.2|830
1627599600000|2021-07-29 23:00:00|39865.5|39725.5|39984.8|39844.8|40119.6|39979.6|39850.4|39710.4|950
1627599900000|2021-07-29 23:05:00|39984.9|39844.9|39999.4|39859.4|40059|39919|39976.9|39836.9|991
1627600200000|2021-07-29 23:10:00|39999.1|39859.1|39984.9|39844.9|40011|39871|39961.3|39821.3|942
1627600500000|2021-07-29 23:15:00|39981.6|39841.6|40292.8|40152.8|40358.2|40218.2|39981.6|39841.6|976
1627600800000|2021-07-29 23:20:00|40292.7|40152.7|40313.4|40173.4|40325.8|40185.8|40190|40050|1063
1627601100000|2021-07-29 23:25:00|40313.7|40173.7|40396.1|40256.1|40418.7|40278.7|40311.1|40171.1|986
1627601400000|2021-07-29 23:30:00|40395.9|40255.9|40233.1|40093.1|40475.6|40335.6|40230.9|40090.9|1041
1627601700000|2021-07-29 23:35:00|40231.3|40091.3|40220.1|40080.1|40277.4|40137.4|40150.9|40010.9|983
1627602000000|2021-07-29 23:40:00|40220.8|40080.8|40170.2|40030.2|40239.6|40099.6|40153.7|40013.7|884
1627602300000|2021-07-29 23:45:00|40172.7|40032.7|40030.3|39890.3|40173.1|40033.1|39978.8|39838.8|1031
1627602600000|2021-07-29 23:50:00|40029.5|39889.5|40098.7|39958.7|40103.8|39963.8|40001.3|39861.3|866
1627602900000|2021-07-29 23:55:00|40098.2|39958.2|40092.6|39952.6|40117.9|39977.9|40055|39915|744
1627603200000|2021-07-30 00:00:00|40087.7|39947.7|40029.3|39889.3|40145.5|40005.5|39985.9|39845.9|1086
1627603500000|2021-07-30 00:05:00|40029.9|39889.9|39876|39736|40062|39922|39866.8|39726.8|1056
1627603800000|2021-07-30 00:10:00|39875.4|39735.4|39980.7|39840.7|39985.6|39845.6|39846|39706|1045
1627604100000|2021-07-30 00:15:00|39981.6|39841.6|40165|40025|40186.1|40046.1|39959.3|39819.3|1070
1627604400000|2021-07-30 00:20:00|40169|40029|40170.3|40030.3|40185.7|40045.7|40074.5|39934.5|997
1627604700000|2021-07-30 00:25:00|40170|40030|40132.5|39992.5|40211.2|40071.2|40107.8|39967.8|893
1627605000000|2021-07-30 00:30:00|40132.6|39992.6|40104.8|39964.8|40132.8|39992.8|40055.6|39915.6|899
1627605300000|2021-07-30 00:35:00|40105.3|39965.3|40109.2|39969.2|40156.5|40016.5|40082.6|39942.6|926
1627605600000|2021-07-30 00:40:00|40108.3|39968.3|40046.9|39906.9|40108.4|39968.4|40042.2|39902.2|722
1627605900000|2021-07-30 00:45:00|40047.3|39907.3|40029.4|39889.4|40056.2|39916.2|39956.6|39816.6|860
1627606200000|2021-07-30 00:50:00|40030.3|39890.3|40002.3|39862.3|40041.9|39901.9|39976.8|39836.8|756
1627606500000|2021-07-30 00:55:00|40003|39863|39985.8|39845.8|40025.8|39885.8|39975.5|39835.5|678
1627606800000|2021-07-30 01:00:00|39984.8|39844.8|39975.9|39835.9|40024.1|39884.1|39939.7|39799.7|863
1627607100000|2021-07-30 01:05:00|39974.6|39834.6|40029.2|39889.2|40029.2|39889.2|39969.7|39829.7|827
1627607400000|2021-07-30 01:10:00|40029.6|39889.6|40121.4|39981.4|40139.7|39999.7|39986.7|39846.7|857
1627607700000|2021-07-30 01:15:00|40118.9|39978.9|40040.4|39900.4|40152.9|40012.9|40026.3|39886.3|933
1627608000000|2021-07-30 01:20:00|40040.3|39900.3|40032.5|39892.5|40041.4|39901.4|39996.2|39856.2|918
1627608300000|2021-07-30 01:25:00|40029.9|39889.9|40015.5|39875.5|40035.6|39895.6|39996.7|39856.7|778
1627608600000|2021-07-30 01:30:00|40015.6|39875.6|40049.2|39909.2|40069.1|39929.1|39989.4|39849.4|847
1627608900000|2021-07-30 01:35:00|40048.9|39908.9|40083.5|39943.5|40104|39964|40031.2|39891.2|936
1627609200000|2021-07-30 01:40:00|40084.2|39944.2|40107.6|39967.6|40124|39984|40050.9|39910.9|896
1627609500000|2021-07-30 01:45:00|40107.7|39967.7|40153.8|40013.8|40215.1|40075.1|40107.7|39967.7|1022
1627609800000|2021-07-30 01:50:00|40152|40012|40132.9|39992.9|40158.4|40018.4|40115.8|39975.8|910
1627610100000|2021-07-30 01:55:00|40135.7|39995.7|40181.4|40041.4|40198.3|40058.3|40132.4|39992.4|965
1627610400000|2021-07-30 02:00:00|40178.1|40038.1|40270.9|40130.9|40303.6|40163.6|40177.5|40037.5|977
1627610700000|2021-07-30 02:05:00|40272|40132|40267.6|40127.6|40292|40152|40256.4|40116.4|942
1627611000000|2021-07-30 02:10:00|40267.8|40127.8|40235.4|40095.4|40320.6|40180.6|40234.9|40094.9|860
1627611300000|2021-07-30 02:15:00|40235.3|40095.3|40197.1|40057.1|40288.4|40148.4|40197.1|40057.1|920
1627611600000|2021-07-30 02:20:00|40196.2|40056.2|40209.8|40069.8|40211.9|40071.9|40169.5|40029.5|797
1627611900000|2021-07-30 02:25:00|40206|40066|40229.7|40089.7|40242.3|40102.3|40179|40039|761
1627612200000|2021-07-30 02:30:00|40229.8|40089.8|40210.6|40070.6|40259.8|40119.8|40189.3|40049.3|773
1627612500000|2021-07-30 02:35:00|40210.9|40070.9|40160.7|40020.7|40211.3|40071.3|40148.3|40008.3|726
1627612800000|2021-07-30 02:40:00|40158.8|40018.8|40185.6|40045.6|40212.9|40072.9|40147.6|40007.6|834
1627613100000|2021-07-30 02:45:00|40183.6|40043.6|40113.7|39973.7|40195|40055|40106.1|39966.1|785
1627613400000|2021-07-30 02:50:00|40113.6|39973.6|40058.7|39918.7|40118|39978|40049.1|39909.1|828
1627613700000|2021-07-30 02:55:00|40058.8|39918.8|40058.5|39918.5|40084.4|39944.4|40043.4|39903.4|681
1627614000000|2021-07-30 03:00:00|40059.1|39919.1|40063.1|39923.1|40089.4|39949.4|40027.6|39887.6|797
1627614300000|2021-07-30 03:05:00|40063.2|39923.2|40086.9|39946.9|40113|39973|40052.5|39912.5|588
1627614600000|2021-07-30 03:10:00|40086.7|39946.7|40102.1|39962.1|40103.3|39963.3|40072.5|39932.5|661
1627614900000|2021-07-30 03:15:00|40102.2|39962.2|40167|40027|40169.6|40029.6|40100|39960|760
1627615200000|2021-07-30 03:20:00|40166.8|40026.8|40122.3|39982.3|40171.5|40031.5|40117.8|39977.8|790
1627615500000|2021-07-30 03:25:00|40122.8|39982.8|40176.9|40036.9|40179.8|40039.8|40120.8|39980.8|806
1627615800000|2021-07-30 03:30:00|40177.6|40037.6|40096.9|39956.9|40182.8|40042.8|40056.5|39916.5|839
1627616100000|2021-07-30 03:35:00|40095.4|39955.4|40121.3|39981.3|40121.3|39981.3|40039.6|39899.6|859
1627616400000|2021-07-30 03:40:00|40122.2|39982.2|40128.7|39988.7|40145|40005|40116.8|39976.8|674
1627616700000|2021-07-30 03:45:00|40128.6|39988.6|40066.6|39926.6|40128.6|39988.6|40043.4|39903.4|764
1627617000000|2021-07-30 03:50:00|40066.8|39926.8|40062.2|39922.2|40075.3|39935.3|40051.2|39911.2|736
1627617300000|2021-07-30 03:55:00|40059.8|39919.8|40052.2|39912.2|40076.6|39936.6|40043.2|39903.2|707
1627617600000|2021-07-30 04:00:00|40054.8|39914.8|40034.6|39894.6|40105.6|39965.6|40007.2|39867.2|803
1627617900000|2021-07-30 04:05:00|40034.9|39894.9|39971.4|39831.4|40036.2|39896.2|39970|39830|821
1627618200000|2021-07-30 04:10:00|39971.6|39831.6|39999.1|39859.1|40002.9|39862.9|39910.4|39770.4|724
1627618500000|2021-07-30 04:15:00|40003.9|39863.9|39971.2|39831.2|40003.9|39863.9|39967.5|39827.5|581
1627618800000|2021-07-30 04:20:00|39971.7|39831.7|40001.2|39861.2|40002|39862|39942.4|39802.4|723
1627619100000|2021-07-30 04:25:00|40000.5|39860.5|39968.9|39828.9|40002.5|39862.5|39925.4|39785.4|769
1627619400000|2021-07-30 04:30:00|39969|39829|40000.7|39860.7|40011.3|39871.3|39939.2|39799.2|693
1627619700000|2021-07-30 04:35:00|40000.6|39860.6|39924.6|39784.6|40017.4|39877.4|39869.6|39729.6|786
1627620000000|2021-07-30 04:40:00|39924.4|39784.4|39808.8|39668.8|39924.6|39784.6|39808.8|39668.8|783
1627620300000|2021-07-30 04:45:00|39809.2|39669.2|39845.8|39705.8|39882|39742|39809.2|39669.2|923
1627620600000|2021-07-30 04:50:00|39845.7|39705.7|39793.7|39653.7|39869.3|39729.3|39746.6|39606.6|838
1627620900000|2021-07-30 04:55:00|39794.9|39654.9|39887.5|39747.5|39890.3|39750.3|39790.2|39650.2|737
1627621200000|2021-07-30 05:00:00|39882.9|39742.9|39885.1|39745.1|39892.1|39752.1|39869.4|39729.4|740
1627621500000|2021-07-30 05:05:00|39884.2|39744.2|39864.5|39724.5|39905.6|39765.6|39860.6|39720.6|563
1627621800000|2021-07-30 05:10:00|39864.4|39724.4|39815.8|39675.8|39872.1|39732.1|39811|39671|673
1627622100000|2021-07-30 05:15:00|39815.9|39675.9|39804.8|39664.8|39817.8|39677.8|39734.7|39594.7|614
1627622400000|2021-07-30 05:20:00|39804|39664|39812.6|39672.6|39851.2|39711.2|39803.7|39663.7|429
1627622700000|2021-07-30 05:25:00|39813.2|39673.2|39764.3|39624.3|39817|39677|39723.3|39583.3|821
1627623000000|2021-07-30 05:30:00|39763.8|39623.8|39803.7|39663.7|39809.1|39669.1|39741|39601|751
1627623300000|2021-07-30 05:35:00|39803.9|39663.9|39856.1|39716.1|39868.5|39728.5|39778.5|39638.5|798
1627623600000|2021-07-30 05:40:00|39857.1|39717.1|39804.7|39664.7|39874|39734|39800.1|39660.1|604
1627623900000|2021-07-30 05:45:00|39804.6|39664.6|39803.6|39663.6|39806.5|39666.5|39770.9|39630.9|640
1627624200000|2021-07-30 05:50:00|39804.6|39664.6|39838.3|39698.3|39853.7|39713.7|39803|39663|648
1627624500000|2021-07-30 05:55:00|39838|39698|39806.8|39666.8|39838|39698|39781.4|39641.4|701
1627624800000|2021-07-30 06:00:00|39806.5|39666.5|39823.7|39683.7|39834.2|39694.2|39770.6|39630.6|652
1627625100000|2021-07-30 06:05:00|39822.7|39682.7|39771.1|39631.1|39832.8|39692.8|39765.6|39625.6|644
1627625400000|2021-07-30 06:10:00|39769.8|39629.8|39785.3|39645.3|39796.2|39656.2|39680.3|39540.3|869
1627625700000|2021-07-30 06:15:00|39785.2|39645.2|39797.4|39657.4|39797.5|39657.5|39721.2|39581.2|691
1627626000000|2021-07-30 06:20:00|39798.2|39658.2|39832.2|39692.2|39845.2|39705.2|39790.5|39650.5|799
1627626300000|2021-07-30 06:25:00|39830.5|39690.5|39864.8|39724.8|39864.8|39724.8|39828.9|39688.9|588
1627626600000|2021-07-30 06:30:00|39865|39725|39886.9|39746.9|39893.2|39753.2|39859.8|39719.8|684
1627626900000|2021-07-30 06:35:00|39887|39747|39855|39715|39901.7|39761.7|39854|39714|538
1627627200000|2021-07-30 06:40:00|39854.7|39714.7|39840.5|39700.5|39855.3|39715.3|39828.8|39688.8|502
1627627500000|2021-07-30 06:45:00|39844.7|39704.7|39811.3|39671.3|39863.2|39723.2|39810|39670|560
1627627800000|2021-07-30 06:50:00|39810.3|39670.3|39867.4|39727.4|39868.4|39728.4|39810.3|39670.3|449
1627628100000|2021-07-30 06:55:00|39866.9|39726.9|39925.4|39785.4|39930.9|39790.9|39849.8|39709.8|721
1627628400000|2021-07-30 07:00:00|39926.7|39786.7|39899.9|39759.9|39943.4|39803.4|39892.3|39752.3|783
1627628700000|2021-07-30 07:05:00|39900.8|39760.8|39902.8|39762.8|39911.4|39771.4|39874.4|39734.4|613
1627629000000|2021-07-30 07:10:00|39902.7|39762.7|39941.9|39801.9|39948.2|39808.2|39892.9|39752.9|560
1627629300000|2021-07-30 07:15:00|39942|39802|39918.4|39778.4|39963.3|39823.3|39913.1|39773.1|603
1627629600000|2021-07-30 07:20:00|39918.5|39778.5|39856.1|39716.1|39919.8|39779.8|39835.9|39695.9|582
1627629900000|2021-07-30 07:25:00|39855.8|39715.8|39922|39782|39922.2|39782.2|39855.8|39715.8|617
1627630200000|2021-07-30 07:30:00|39926.4|39786.4|39908.8|39768.8|39928.1|39788.1|39901.7|39761.7|509
1627630500000|2021-07-30 07:35:00|39908.1|39768.1|39935.7|39795.7|39958.6|39818.6|39907.5|39767.5|652
1627630800000|2021-07-30 07:40:00|39934.5|39794.5|39931|39791|39951.1|39811.1|39900.3|39760.3|649
1627631100000|2021-07-30 07:45:00|39931.2|39791.2|39854.5|39714.5|39932.2|39792.2|39850.1|39710.1|553
1627631400000|2021-07-30 07:50:00|39854.9|39714.9|39788.2|39648.2|39854.9|39714.9|39775.3|39635.3|588
1627631700000|2021-07-30 07:55:00|39788|39648|39807.4|39667.4|39814.2|39674.2|39745.1|39605.1|772
1627632000000|2021-07-30 08:00:00|39805.1|39665.1|39767.1|39627.1|39810.3|39670.3|39721.2|39581.2|829
1627632300000|2021-07-30 08:05:00|39763.8|39623.8|39765.1|39625.1|39768.7|39628.7|39719.7|39579.7|763
1627632600000|2021-07-30 08:10:00|39765.3|39625.3|39785.1|39645.1|39798.4|39658.4|39763.7|39623.7|783
1627632900000|2021-07-30 08:15:00|39788.1|39648.1|39805.2|39665.2|39807.8|39667.8|39761.9|39621.9|631
1627633200000|2021-07-30 08:20:00|39811.9|39671.9|39809.8|39669.8|39843|39703|39805.7|39665.7|579
1627633500000|2021-07-30 08:25:00|39810.3|39670.3|39788.7|39648.7|39816.9|39676.9|39776.5|39636.5|465
1627633800000|2021-07-30 08:30:00|39789.1|39649.1|39775.2|39635.2|39789.1|39649.1|39718|39578|643
1627634100000|2021-07-30 08:35:00|39775|39635|39631.4|39491.4|39775.8|39635.8|39589.8|39449.8|626
1627634400000|2021-07-30 08:40:00|39630.5|39490.5|39067.6|38927.6|39632.6|39492.6|38944.1|38804.1|1112
1627634700000|2021-07-30 08:45:00|39068.3|38928.3|39021.9|38881.9|39106.4|38966.4|38913.1|38773.1|1097
1627635000000|2021-07-30 08:50:00|39020.1|38880.1|38790|38650|39021.9|38881.9|38593.8|38453.8|1099
1627635300000|2021-07-30 08:55:00|38791|38651|38817.9|38677.9|38862.1|38722.1|38741.5|38601.5|1023
1627635600000|2021-07-30 09:00:00|38817.4|38677.4|38637.9|38497.9|38817.6|38677.6|38633.7|38493.7|1069
1627635900000|2021-07-30 09:05:00|38637.1|38497.1|38664.2|38524.2|38717.6|38577.6|38566.7|38426.7|1111
1627636200000|2021-07-30 09:10:00|38663.4|38523.4|38742.9|38602.9|38747.7|38607.7|38582.3|38442.3|1052
1627636500000|2021-07-30 09:15:00|38743.5|38603.5|38692.4|38552.4|38758.2|38618.2|38661.1|38521.1|1013
1627636800000|2021-07-30 09:20:00|38692.5|38552.5|38565.8|38425.8|38702.6|38562.6|38549.9|38409.9|1012
1627637100000|2021-07-30 09:25:00|38565.3|38425.3|38483.6|38343.6|38596.4|38456.4|38414.8|38274.8|1055
1627637400000|2021-07-30 09:30:00|38484.5|38344.5|38615.3|38475.3|38620.9|38480.9|38461.8|38321.8|982
1627637700000|2021-07-30 09:35:00|38618.9|38478.9|38566|38426|38621.1|38481.1|38560|38420|965
1627638000000|2021-07-30 09:40:00|38567.3|38427.3|38621.6|38481.6|38632.7|38492.7|38538.4|38398.4|980
1627638300000|2021-07-30 09:45:00|38622|38482|38665.9|38525.9|38683.4|38543.4|38575|38435|974
1627638600000|2021-07-30 09:50:00|38665|38525|38808.7|38668.7|38809.7|38669.7|38650.3|38510.3|1002
1627638900000|2021-07-30 09:55:00|38808.9|38668.9|38880|38740|38884.6|38744.6|38744.1|38604.1|967
1627639200000|2021-07-30 10:00:00|38878.3|38738.3|38836.2|38696.2|38878.3|38738.3|38792|38652|809
1627639500000|2021-07-30 10:05:00|38833.5|38693.5|38741.1|38601.1|38834.6|38694.6|38735.1|38595.1|785
1627639800000|2021-07-30 10:10:00|38745.2|38605.2|38732.8|38592.8|38746.2|38606.2|38697.4|38557.4|811
1627640100000|2021-07-30 10:15:00|38742.2|38602.2|38697.6|38557.6|38748.3|38608.3|38618.9|38478.9|852
1627640400000|2021-07-30 10:20:00|38699.1|38559.1|38704.5|38564.5|38728.9|38588.9|38667.4|38527.4|832
1627640700000|2021-07-30 10:25:00|38704.7|38564.7|38830|38690|38830.4|38690.4|38697.5|38557.5|842
1627641000000|2021-07-30 10:30:00|38829.3|38689.3|38838.6|38698.6|38866.4|38726.4|38796.8|38656.8|841
1627641300000|2021-07-30 10:35:00|38838.4|38698.4|38819.6|38679.6|38842.7|38702.7|38779.8|38639.8|750
1627641600000|2021-07-30 10:40:00|38817.4|38677.4|38975|38835|38978.7|38838.7|38810.3|38670.3|886
1627641900000|2021-07-30 10:45:00|38975.6|38835.6|39009.6|38869.6|39009.6|38869.6|38915.4|38775.4|764
1627642200000|2021-07-30 10:50:00|39010.8|38870.8|38979.8|38839.8|39019.8|38879.8|38956.4|38816.4|767
1627642500000|2021-07-30 10:55:00|38980.6|38840.6|38951.6|38811.6|38982.7|38842.7|38929.8|38789.8|692
1627642800000|2021-07-30 11:00:00|38951.9|38811.9|38899.3|38759.3|38993.4|38853.4|38898.2|38758.2|689
1627643100000|2021-07-30 11:05:00|38889.6|38749.6|38926.2|38786.2|38928|38788|38880.4|38740.4|617
1627643400000|2021-07-30 11:10:00|38923.3|38783.3|38935|38795|38935.8|38795.8|38878.9|38738.9|696
1627643700000|2021-07-30 11:15:00|38933.5|38793.5|38853.4|38713.4|38972.5|38832.5|38844.6|38704.6|634
1627644000000|2021-07-30 11:20:00|38853.6|38713.6|38908.4|38768.4|38939|38799|38850|38710|609
1627644300000|2021-07-30 11:25:00|38908.2|38768.2|38921.7|38781.7|38961.1|38821.1|38908.2|38768.2|655
1627644600000|2021-07-30 11:30:00|38922.8|38782.8|39032.2|38892.2|39063.2|38923.2|38919.5|38779.5|855
1627644900000|2021-07-30 11:35:00|39031.3|38891.3|38984.1|38844.1|39031.3|38891.3|38970.2|38830.2|742
1627645200000|2021-07-30 11:40:00|38981.8|38841.8|38837.5|38697.5|38989.8|38849.8|38825.4|38685.4|774
1627645500000|2021-07-30 11:45:00|38837.4|38697.4|38851.6|38711.6|38901|38761|38834.9|38694.9|636
1627645800000|2021-07-30 11:50:00|38852|38712|38787.8|38647.8|38878.2|38738.2|38680.3|38540.3|776
1627646100000|2021-07-30 11:55:00|38786.3|38646.3|38731|38591|38826.6|38686.6|38725|38585|903
1627646400000|2021-07-30 12:00:00|38732.2|38592.2|38782.6|38642.6|38808.5|38668.5|38672.9|38532.9|1029
1627646700000|2021-07-30 12:05:00|38783.3|38643.3|38837.9|38697.9|38855.7|38715.7|38771.5|38631.5|859
1627647000000|2021-07-30 12:10:00|38837.7|38697.7|38858.7|38718.7|38902.3|38762.3|38837.3|38697.3|837
1627647300000|2021-07-30 12:15:00|38858.1|38718.1|38824.1|38684.1|38876.4|38736.4|38814.5|38674.5|771
1627647600000|2021-07-30 12:20:00|38823.8|38683.8|38885.8|38745.8|38904.4|38764.4|38823.2|38683.2|620
1627647900000|2021-07-30 12:25:00|38885.9|38745.9|38864.4|38724.4|38894.1|38754.1|38830.3|38690.3|757
1627648200000|2021-07-30 12:30:00|38864.3|38724.3|38910.2|38770.2|38910.2|38770.2|38797.5|38657.5|735
1627648500000|2021-07-30 12:35:00|38910.4|38770.4|38876.7|38736.7|38915.9|38775.9|38853.5|38713.5|774
1627648800000|2021-07-30 12:40:00|38877|38737|38852.6|38712.6|38967.2|38827.2|38851.5|38711.5|789
1627649100000|2021-07-30 12:45:00|38853.1|38713.1|38893|38753|38917.4|38777.4|38842.8|38702.8|631
1627649400000|2021-07-30 12:50:00|38895.5|38755.5|38835.7|38695.7|38895.5|38755.5|38820.2|38680.2|830
1627649700000|2021-07-30 12:55:00|38835.6|38695.6|38794.3|38654.3|38838.3|38698.3|38788.6|38648.6|854
1627650000000|2021-07-30 13:00:00|38794|38654|38861.5|38721.5|38876.8|38736.8|38790|38650|879
1627650300000|2021-07-30 13:05:00|38860.2|38720.2|38813.4|38673.4|38860.2|38720.2|38751.8|38611.8|821
1627650600000|2021-07-30 13:10:00|38813.2|38673.2|38810.7|38670.7|38824.1|38684.1|38777.3|38637.3|777
1627650900000|2021-07-30 13:15:00|38810.4|38670.4|38886.1|38746.1|38896.7|38756.7|38780.9|38640.9|776
1627651200000|2021-07-30 13:20:00|38883.4|38743.4|38869.4|38729.4|38909.3|38769.3|38868.9|38728.9|685
1627651500000|2021-07-30 13:25:00|38870.8|38730.8|38900.2|38760.2|38914.1|38774.1|38854.5|38714.5|592
1627651800000|2021-07-30 13:30:00|38900.9|38760.9|38856|38716|38904.9|38764.9|38830.3|38690.3|588
1627652100000|2021-07-30 13:35:00|38855.1|38715.1|38973|38833|38980.6|38840.6|38854.3|38714.3|617
1627652400000|2021-07-30 13:40:00|38979|38839|38982.1|38842.1|39019.3|38879.3|38956.2|38816.2|643
1627652700000|2021-07-30 13:45:00|38982|38842|38972.2|38832.2|39016.6|38876.6|38943.4|38803.4|633
1627653000000|2021-07-30 13:50:00|38972.4|38832.4|38979.8|38839.8|38983.8|38843.8|38951.7|38811.7|604
1627653300000|2021-07-30 13:55:00|38979.9|38839.9|38927.5|38787.5|38989|38849|38924.2|38784.2|581
1627653600000|2021-07-30 14:00:00|38926.9|38786.9|39022.2|38882.2|39026.7|38886.7|38923.2|38783.2|564
1627653900000|2021-07-30 14:05:00|39023.1|38883.1|39145.6|39005.6|39162|39022|39005.5|38865.5|550
1627654200000|2021-07-30 14:10:00|39148.2|39008.2|39163.6|39023.6|39228.1|39088.1|39133.9|38993.9|710
1627654500000|2021-07-30 14:15:00|39163.1|39023.1|39090.6|38950.6|39167.3|39027.3|39083.4|38943.4|599
1627654800000|2021-07-30 14:20:00|39090.9|38950.9|39067.9|38927.9|39113.2|38973.2|39063.7|38923.7|666
1627655100000|2021-07-30 14:25:00|39068|38928|39082.5|38942.5|39100.7|38960.7|39053.8|38913.8|496
1627655400000|2021-07-30 14:30:00|39082.3|38942.3|39062.9|38922.9|39094.3|38954.3|39056.5|38916.5|506
1627655700000|2021-07-30 14:35:00|39062.8|38922.8|39035|38895|39063.1|38923.1|38989.7|38849.7|437
1627656000000|2021-07-30 14:40:00|39036.7|38896.7|39097.7|38957.7|39101.6|38961.6|39030.4|38890.4|471
1627656300000|2021-07-30 14:45:00|39097.8|38957.8|39056.2|38916.2|39137.6|38997.6|39054.5|38914.5|473
1627656600000|2021-07-30 14:50:00|39055.4|38915.4|39065.7|38925.7|39124.1|38984.1|39050.7|38910.7|490
1627656900000|2021-07-30 14:55:00|39065.8|38925.8|39104.3|38964.3|39109.1|38969.1|39048.5|38908.5|518
1627657200000|2021-07-30 15:00:00|39104.4|38964.4|39012.4|38872.4|39110.4|38970.4|39007.1|38867.1|698
1627657500000|2021-07-30 15:05:00|39012.1|38872.1|39034.9|38894.9|39037.9|38897.9|38971.8|38831.8|796
1627657800000|2021-07-30 15:10:00|39033.6|38893.6|39065.8|38925.8|39065.9|38925.9|38993.7|38853.7|697
1627658100000|2021-07-30 15:15:00|39065.6|38925.6|39071|38931|39110|38970|39048.1|38908.1|826
1627658400000|2021-07-30 15:20:00|39071.1|38931.1|39117.9|38977.9|39132.4|38992.4|39035.1|38895.1|625
1627658700000|2021-07-30 15:25:00|39121.2|38981.2|39111.4|38971.4|39147|39007|39047.8|38907.8|886
1627659000000|2021-07-30 15:30:00|39108.8|38968.8|39096.8|38956.8|39150.4|39010.4|39062.9|38922.9|847
1627659300000|2021-07-30 15:35:00|39096|38956|39123.6|38983.6|39124.6|38984.6|39067.3|38927.3|750
1627659600000|2021-07-30 15:40:00|39123.4|38983.4|39135.2|38995.2|39143.9|39003.9|39109.8|38969.8|677
1627659900000|2021-07-30 15:45:00|39134.7|38994.7|39121.1|38981.1|39140.2|39000.2|39113.7|38973.7|619
1627660200000|2021-07-30 15:50:00|39121.3|38981.3|39101.7|38961.7|39122.7|38982.7|39094.8|38954.8|670
1627660500000|2021-07-30 15:55:00|39102.2|38962.2|39147.9|39007.9|39170.2|39030.2|39102.2|38962.2|656
1627660800000|2021-07-30 16:00:00|39148.5|39008.5|39087.8|38947.8|39154.7|39014.7|39082.7|38942.7|756
1627661100000|2021-07-30 16:05:00|39088.1|38948.1|39075.1|38935.1|39090|38950|39044.4|38904.4|684
1627661400000|2021-07-30 16:10:00|39075.6|38935.6|39031.2|38891.2|39098.1|38958.1|39031.2|38891.2|762
1627661700000|2021-07-30 16:15:00|39034.2|38894.2|39057.7|38917.7|39069.1|38929.1|38963.4|38823.4|783
1627662000000|2021-07-30 16:20:00|39055.3|38915.3|39235.6|39095.6|39268.9|39128.9|39054.5|38914.5|784
1627662300000|2021-07-30 16:25:00|39235.3|39095.3|39087.7|38947.7|39239.3|39099.3|39063.5|38923.5|868
1627662600000|2021-07-30 16:30:00|39087.8|38947.8|39126.1|38986.1|39129.1|38989.1|39047.1|38907.1|785
1627662900000|2021-07-30 16:35:00|39126.5|38986.5|39067.1|38927.1|39126.8|38986.8|39060.6|38920.6|774
1627663200000|2021-07-30 16:40:00|39069.5|38929.5|39066.4|38926.4|39087.8|38947.8|39052.8|38912.8|618
1627663500000|2021-07-30 16:45:00|39067.1|38927.1|39060.6|38920.6|39067.6|38927.6|39008.4|38868.4|628
1627663800000|2021-07-30 16:50:00|39060.5|38920.5|39030.1|38890.1|39061.9|38921.9|39015.2|38875.2|770
1627664100000|2021-07-30 16:55:00|39029.7|38889.7|39006.6|38866.6|39060.6|38920.6|39004.8|38864.8|651
1627664400000|2021-07-30 17:00:00|39000.6|38860.6|39010.9|38870.9|39058.4|38918.4|38996|38856|679
1627664700000|2021-07-30 17:05:00|39012.4|38872.4|39078.5|38938.5|39083.7|38943.7|39012.4|38872.4|725
1627665000000|2021-07-30 17:10:00|39078.6|38938.6|39087.2|38947.2|39106.3|38966.3|39074|38934|630
1627665300000|2021-07-30 17:15:00|39087.3|38947.3|39118.3|38978.3|39119.9|38979.9|39077.2|38937.2|565
1627665600000|2021-07-30 17:20:00|39121.8|38981.8|39063.7|38923.7|39121.8|38981.8|39050.1|38910.1|560
1627665900000|2021-07-30 17:25:00|39064.7|38924.7|39101.1|38961.1|39110.3|38970.3|39020.7|38880.7|564
1627666200000|2021-07-30 17:30:00|39101.2|38961.2|39070|38930|39123.7|38983.7|39062.1|38922.1|608
1627666500000|2021-07-30 17:35:00|39070.2|38930.2|39078.2|38938.2|39081.4|38941.4|39056.5|38916.5|564
1627666800000|2021-07-30 17:40:00|39076.5|38936.5|39096.7|38956.7|39111.3|38971.3|39075|38935|771
1627667100000|2021-07-30 17:45:00|39097.1|38957.1|39109.2|38969.2|39120|38980|39077.6|38937.6|723
1627667400000|2021-07-30 17:50:00|39112.5|38972.5|39083.3|38943.3|39136.9|38996.9|39080.9|38940.9|722
1627667700000|2021-07-30 17:55:00|39082.6|38942.6|39098.3|38958.3|39099.2|38959.2|39079.6|38939.6|343
1627668000000|2021-07-30 18:00:00|39098.4|38958.4|39111.6|38971.6|39112.3|38972.3|39078.5|38938.5|723
1627668300000|2021-07-30 18:05:00|39111.9|38971.9|39023.9|38883.9|39112.9|38972.9|38970.7|38830.7|746
1627668600000|2021-07-30 18:10:00|39025.1|38885.1|39105.7|38965.7|39110.9|38970.9|39014.2|38874.2|799
1627668900000|2021-07-30 18:15:00|39107.7|38967.7|39230.9|39090.9|39235.2|39095.2|39098.5|38958.5|685
1627669200000|2021-07-30 18:20:00|39230.2|39090.2|39222.4|39082.4|39249.5|39109.5|39203.8|39063.8|671
1627669500000|2021-07-30 18:25:00|39222.9|39082.9|39183.3|39043.3|39247.8|39107.8|39173.4|39033.4|690
1627669800000|2021-07-30 18:30:00|39184|39044|39207.5|39067.5|39213.5|39073.5|39167.8|39027.8|605
1627670100000|2021-07-30 18:35:00|39207.9|39067.9|39217.1|39077.1|39230.1|39090.1|39197.3|39057.3|668
1627670400000|2021-07-30 18:40:00|39216.8|39076.8|39164.9|39024.9|39216.8|39076.8|39163.2|39023.2|524
1627670700000|2021-07-30 18:45:00|39165.9|39025.9|39165.3|39025.3|39182.3|39042.3|39159.6|39019.6|678
1627671000000|2021-07-30 18:50:00|39165.2|39025.2|39152.3|39012.3|39184.6|39044.6|39149.9|39009.9|550
1627671300000|2021-07-30 18:55:00|39152.4|39012.4|39170.3|39030.3|39181.5|39041.5|39150.7|39010.7|538
1627671600000|2021-07-30 19:00:00|39169.3|39029.3|39178.9|39038.9|39195.7|39055.7|39156.5|39016.5|593
1627671900000|2021-07-30 19:05:00|39178.6|39038.6|39196.9|39056.9|39200.2|39060.2|39167.5|39027.5|379
1627672200000|2021-07-30 19:10:00|39201.9|39061.9|39242.4|39102.4|39250|39110|39196.4|39056.4|501
1627672500000|2021-07-30 19:15:00|39250.1|39110.1|39370.3|39230.3|39374.1|39234.1|39238.5|39098.5|806
1627672800000|2021-07-30 19:20:00|39373.1|39233.1|39467.4|39327.4|39470.6|39330.6|39347.8|39207.8|876
1627673100000|2021-07-30 19:25:00|39467.6|39327.6|39446.1|39306.1|39469.2|39329.2|39397.7|39257.7|792
1627673400000|2021-07-30 19:30:00|39445.6|39305.6|39380.5|39240.5|39457.8|39317.8|39374.9|39234.9|773
1627673700000|2021-07-30 19:35:00|39381.5|39241.5|39399.1|39259.1|39405.4|39265.4|39377.6|39237.6|470
1627674000000|2021-07-30 19:40:00|39399.3|39259.3|39365|39225|39399.3|39259.3|39358.1|39218.1|506
1627674300000|2021-07-30 19:45:00|39364.5|39224.5|39385.5|39245.5|39397.4|39257.4|39357.3|39217.3|457
1627674600000|2021-07-30 19:50:00|39382.3|39242.3|39458.6|39318.6|39504.8|39364.8|39382.3|39242.3|642
1627674900000|2021-07-30 19:55:00|39458.7|39318.7|39942|39802|39942.2|39802.2|39457.8|39317.8|1025
1627675200000|2021-07-30 20:00:00|39945.7|39805.7|39857|39717|39983.9|39843.9|39818.3|39678.3|971
1627675500000|2021-07-30 20:05:00|39855.8|39715.8|40027.4|39887.4|40027.8|39887.8|39837.7|39697.7|923
1627675800000|2021-07-30 20:10:00|40027.9|39887.9|40153|40013|40157.8|40017.8|40009.2|39869.2|1017
1627676100000|2021-07-30 20:15:00|40152.1|40012.1|40168.4|40028.4|40285.1|40145.1|40091.4|39951.4|991
1627676400000|2021-07-30 20:20:00|40168.8|40028.8|40284.9|40144.9|40321.5|40181.5|40168.4|40028.4|1014
1627676700000|2021-07-30 20:25:00|40286.3|40146.3|40314.9|40174.9|40315.4|40175.4|40199.5|40059.5|896
1627677000000|2021-07-30 20:30:00|40315|40175|40273.3|40133.3|40389|40249|40213.8|40073.8|923
1627677300000|2021-07-30 20:35:00|40273.5|40133.5|40303.2|40163.2|40358.7|40218.7|40240.2|40100.2|869
1627677600000|2021-07-30 20:40:00|40306.6|40166.6|40373.1|40233.1|40391.5|40251.5|40284.3|40144.3|803
1627677900000|2021-07-30 20:45:00|40372.5|40232.5|40915.7|40775.7|40915.7|40775.7|40299.8|40159.8|959
1627678200000|2021-07-30 20:50:00|40913.5|40773.5|41039.5|40899.5|41588.1|41448.1|40678.2|40538.2|1180
1627678500000|2021-07-30 20:55:00|41043.4|40903.4|40907.2|40767.2|41105.4|40965.4|40725.1|40585.1|921
1627714800000|2021-07-31 07:00:00|41598|41458|41651.3|41511.3|41719.9|41579.9|41570.7|41430.7|784
1627715100000|2021-07-31 07:05:00|41650.1|41510.1|41664.2|41524.2|41681.3|41541.3|41636.3|41496.3|713
1627715400000|2021-07-31 07:10:00|41664.5|41524.5|41696.7|41556.7|41710|41570|41647.2|41507.2|823
1627715700000|2021-07-31 07:15:00|41697.1|41557.1|41666|41526|41701.4|41561.4|41639.8|41499.8|781
1627716000000|2021-07-31 07:20:00|41666.4|41526.4|41638.7|41498.7|41675.1|41535.1|41635.5|41495.5|748
1627716300000|2021-07-31 07:25:00|41638.5|41498.5|41577.9|41437.9|41638.5|41498.5|41569.1|41429.1|808
1627716600000|2021-07-31 07:30:00|41577.3|41437.3|41635.8|41495.8|41638.8|41498.8|41576.3|41436.3|788
1627716900000|2021-07-31 07:35:00|41635.9|41495.9|41616.1|41476.1|41638.6|41498.6|41589.2|41449.2|563
1627717200000|2021-07-31 07:40:00|41615.5|41475.5|41635.1|41495.1|41647.2|41507.2|41614.5|41474.5|591
1627717500000|2021-07-31 07:45:00|41634.6|41494.6|41665.1|41525.1|41710|41570|41634.6|41494.6|603
1627717800000|2021-07-31 07:50:00|41665.3|41525.3|41608.8|41468.8|41669.6|41529.6|41597.1|41457.1|688
1627718100000|2021-07-31 07:55:00|41608.6|41468.6|41622.3|41482.3|41643.9|41503.9|41605.5|41465.5|698
1627718400000|2021-07-31 08:00:00|41621.8|41481.8|41726.3|41586.3|41728.6|41588.6|41577.5|41437.5|792
1627718700000|2021-07-31 08:05:00|41726.1|41586.1|41795.8|41655.8|41809.6|41669.6|41725.3|41585.3|931
1627719000000|2021-07-31 08:10:00|41796.1|41656.1|41742.3|41602.3|41797.9|41657.9|41732.7|41592.7|762
1627719300000|2021-07-31 08:15:00|41742.4|41602.4|41676.9|41536.9|41742.4|41602.4|41667.7|41527.7|793
1627719600000|2021-07-31 08:20:00|41676.2|41536.2|41700.5|41560.5|41717.3|41577.3|41663.4|41523.4|737
1627719900000|2021-07-31 08:25:00|41700.6|41560.6|41776|41636|41776.9|41636.9|41655.2|41515.2|855
1627720200000|2021-07-31 08:30:00|41773.4|41633.4|41842.3|41702.3|41930.2|41790.2|41773.4|41633.4|911
1627720500000|2021-07-31 08:35:00|41841.7|41701.7|41815.1|41675.1|41844.6|41704.6|41756.6|41616.6|819
1627720800000|2021-07-31 08:40:00|41814.7|41674.7|41805|41665|41831.9|41691.9|41767.6|41627.6|802
1627721100000|2021-07-31 08:45:00|41805.5|41665.5|41825.9|41685.9|41833|41693|41770.6|41630.6|644
1627721400000|2021-07-31 08:50:00|41826.1|41686.1|41821.2|41681.2|41846.4|41706.4|41805.9|41665.9|744
1627721700000|2021-07-31 08:55:00|41821.3|41681.3|41786|41646|41823.3|41683.3|41776|41636|687
1627722000000|2021-07-31 09:00:00|41786.1|41646.1|41774.2|41634.2|41793.7|41653.7|41729.2|41589.2|754
1627722300000|2021-07-31 09:05:00|41774.6|41634.6|41751.3|41611.3|41776.1|41636.1|41743.7|41603.7|582
1627722600000|2021-07-31 09:10:00|41751.2|41611.2|41884.6|41744.6|41889.4|41749.4|41750|41610|784
1627722900000|2021-07-31 09:15:00|41884.9|41744.9|41849.3|41709.3|42044.2|41904.2|41849.3|41709.3|807
1627723200000|2021-07-31 09:20:00|41850.9|41710.9|41789.4|41649.4|41858.6|41718.6|41766.8|41626.8|677
1627723500000|2021-07-31 09:25:00|41788.2|41648.2|41805.2|41665.2|41807.7|41667.7|41770.8|41630.8|500
1627723800000|2021-07-31 09:30:00|41805|41665|41691.3|41551.3|41808.4|41668.4|41689.7|41549.7|806
1627724100000|2021-07-31 09:35:00|41691.2|41551.2|41697.5|41557.5|41734.8|41594.8|41691.2|41551.2|568
1627724400000|2021-07-31 09:40:00|41696.8|41556.8|41677.2|41537.2|41702.3|41562.3|41651.3|41511.3|745
1627724700000|2021-07-31 09:45:00|41676.9|41536.9|41702.5|41562.5|41720|41580|41672.4|41532.4|646
1627725000000|2021-07-31 09:50:00|41702.6|41562.6|41709.1|41569.1|41740.4|41600.4|41666.2|41526.2|654
1627725300000|2021-07-31 09:55:00|41708.6|41568.6|41718.6|41578.6|41730.3|41590.3|41702.5|41562.5|493
1627725600000|2021-07-31 10:00:00|41719|41579|41772.8|41632.8|41815.5|41675.5|41699.1|41559.1|809
1627725900000|2021-07-31 10:05:00|41772.4|41632.4|41761.3|41621.3|41773.5|41633.5|41746.3|41606.3|709
1627726200000|2021-07-31 10:10:00|41760.6|41620.6|41757.3|41617.3|41761.3|41621.3|41751.8|41611.8|558
1627726500000|2021-07-31 10:15:00|41755.9|41615.9|41713.8|41573.8|41757.2|41617.2|41699.9|41559.9|643
1627726800000|2021-07-31 10:20:00|41714.7|41574.7|41816|41676|41816|41676|41706.8|41566.8|650
1627727100000|2021-07-31 10:25:00|41816.1|41676.1|41840.6|41700.6|41872.3|41732.3|41811.6|41671.6|848
1627727400000|2021-07-31 10:30:00|41840.7|41700.7|41849.3|41709.3|41865.7|41725.7|41792.9|41652.9|761
1627727700000|2021-07-31 10:35:00|41849.2|41709.2|41951.8|41811.8|41957|41817|41824.6|41684.6|727
1627728000000|2021-07-31 10:40:00|41951.3|41811.3|41983.3|41843.3|41991.4|41851.4|41909.9|41769.9|825
1627728300000|2021-07-31 10:45:00|41974|41834|41905.6|41765.6|41981.5|41841.5|41890.9|41750.9|861
1627728600000|2021-07-31 10:50:00|41904.9|41764.9|41819.6|41679.6|41905.2|41765.2|41782.6|41642.6|661
1627728900000|2021-07-31 10:55:00|41821.2|41681.2|41877.7|41737.7|41883.5|41743.5|41799.7|41659.7|694
1627729200000|2021-07-31 11:00:00|41877.6|41737.6|41870.3|41730.3|41879.2|41739.2|41807|41667|674
1627729500000|2021-07-31 11:05:00|41868.7|41728.7|41870.2|41730.2|41877|41737|41817.5|41677.5|693
1627729800000|2021-07-31 11:10:00|41869.5|41729.5|41851|41711|41894.1|41754.1|41847.8|41707.8|749
1627730100000|2021-07-31 11:15:00|41850.6|41710.6|41498.7|41358.7|41851.8|41711.8|41463.1|41323.1|994
1627730400000|2021-07-31 11:20:00|41502.4|41362.4|41604.2|41464.2|41610.2|41470.2|41495.7|41355.7|931
1627730700000|2021-07-31 11:25:00|41606.4|41466.4|41781.7|41641.7|41795.8|41655.8|41590.1|41450.1|867
1627731000000|2021-07-31 11:30:00|41781.9|41641.9|41733.1|41593.1|41781.9|41641.9|41707.5|41567.5|802
1627731300000|2021-07-31 11:35:00|41732.3|41592.3|41622.9|41482.9|41732.3|41592.3|41577.1|41437.1|884
1627731600000|2021-07-31 11:40:00|41623.2|41483.2|41719.3|41579.3|41726.1|41586.1|41616.5|41476.5|663
1627731900000|2021-07-31 11:45:00|41719.4|41579.4|41693.6|41553.6|41720.8|41580.8|41663.4|41523.4|614
1627732200000|2021-07-31 11:50:00|41691.4|41551.4|41689.6|41549.6|41700.5|41560.5|41659.4|41519.4|658
1627732500000|2021-07-31 11:55:00|41689|41549|41672.5|41532.5|41689|41549|41634.2|41494.2|678
1627732800000|2021-07-31 12:00:00|41672.4|41532.4|41596.3|41456.3|41672.4|41532.4|41566|41426|869
1627733100000|2021-07-31 12:05:00|41595.5|41455.5|41641.4|41501.4|41658.8|41518.8|41567|41427|832
1627733400000|2021-07-31 12:10:00|41640.9|41500.9|41755.9|41615.9|41770.8|41630.8|41609.1|41469.1|806
1627733700000|2021-07-31 12:15:00|41753.9|41613.9|41719.5|41579.5|41792.1|41652.1|41715.8|41575.8|839
1627734000000|2021-07-31 12:20:00|41718.7|41578.7|41712.7|41572.7|41731.7|41591.7|41696.5|41556.5|769
1627734300000|2021-07-31 12:25:00|41712.5|41572.5|41713|41573|41714.7|41574.7|41672.3|41532.3|739
1627734600000|2021-07-31 12:30:00|41711.6|41571.6|41652|41512|41713.1|41573.1|41647.3|41507.3|770
1627734900000|2021-07-31 12:35:00|41652.3|41512.3|41634.7|41494.7|41653|41513|41632.5|41492.5|675
1627735200000|2021-07-31 12:40:00|41634.2|41494.2|41630.9|41490.9|41634.2|41494.2|41591.2|41451.2|637
1627735500000|2021-07-31 12:45:00|41629.7|41489.7|41644.4|41504.4|41662.9|41522.9|41604.3|41464.3|682
1627735800000|2021-07-31 12:50:00|41643.9|41503.9|41664.7|41524.7|41671.7|41531.7|41609|41469|608
1627736100000|2021-07-31 12:55:00|41665.2|41525.2|41732.8|41592.8|41734.1|41594.1|41659.8|41519.8|742
1627736400000|2021-07-31 13:00:00|41732.2|41592.2|41709.2|41569.2|41736.8|41596.8|41689.9|41549.9|660
1627736700000|2021-07-31 13:05:00|41709.3|41569.3|41675.6|41535.6|41775.4|41635.4|41613.1|41473.1|835
1627737000000|2021-07-31 13:10:00|41676|41536|41674.5|41534.5|41685.6|41545.6|41650.7|41510.7|580
1627737300000|2021-07-31 13:15:00|41674.9|41534.9|41598.1|41458.1|41674.9|41534.9|41569.5|41429.5|735
1627737600000|2021-07-31 13:20:00|41597.8|41457.8|41547.7|41407.7|41597.8|41457.8|41507.4|41367.4|871
1627737900000|2021-07-31 13:25:00|41547.8|41407.8|41501.1|41361.1|41550|41410|41496.9|41356.9|585
1627738200000|2021-07-31 13:30:00|41500.6|41360.6|41569.7|41429.7|41574.9|41434.9|41474.5|41334.5|815
1627738500000|2021-07-31 13:35:00|41568.4|41428.4|41581.8|41441.8|41618.9|41478.9|41348.3|41208.3|908
1627738800000|2021-07-31 13:40:00|41579|41439|41616.5|41476.5|41616.5|41476.5|41514.9|41374.9|910
1627739100000|2021-07-31 13:45:00|41619.8|41479.8|41463.1|41323.1|41625.4|41485.4|41463.1|41323.1|854
1627739400000|2021-07-31 13:50:00|41464|41324|41453.1|41313.1|41489.8|41349.8|41403.3|41263.3|891
1627739700000|2021-07-31 13:55:00|41453.2|41313.2|41470|41330|41471.8|41331.8|41418.3|41278.3|648
1627740000000|2021-07-31 14:00:00|41469.9|41329.9|41387.3|41247.3|41469.9|41329.9|41384.3|41244.3|839
1627740300000|2021-07-31 14:05:00|41388|41248|41386.3|41246.3|41388.5|41248.5|41230.6|41090.6|965
1627740600000|2021-07-31 14:10:00|41386|41246|41511.5|41371.5|41513.6|41373.6|41381.9|41241.9|821
1627740900000|2021-07-31 14:15:00|41512.2|41372.2|41594|41454|41607.9|41467.9|41471|41331|922
1627741200000|2021-07-31 14:20:00|41594.6|41454.6|41546.9|41406.9|41603.7|41463.7|41538.8|41398.8|872
1627741500000|2021-07-31 14:25:00|41547|41407|41554.1|41414.1|41572.2|41432.2|41523|41383|757
1627741800000|2021-07-31 14:30:00|41554.2|41414.2|41528.4|41388.4|41567.6|41427.6|41497.9|41357.9|819
1627742100000|2021-07-31 14:35:00|41528.7|41388.7|41440|41300|41529.4|41389.4|41427.7|41287.7|778
1627742400000|2021-07-31 14:40:00|41439|41299|41414.4|41274.4|41447.3|41307.3|41396.7|41256.7|857
1627742700000|2021-07-31 14:45:00|41414.1|41274.1|41450.5|41310.5|41450.5|41310.5|41353.9|41213.9|784
1627743000000|2021-07-31 14:50:00|41448.1|41308.1|41423.4|41283.4|41459.7|41319.7|41348.1|41208.1|887
1627743300000|2021-07-31 14:55:00|41423.7|41283.7|41481.1|41341.1|41483|41343|41403.2|41263.2|835
1627743600000|2021-07-31 15:00:00|41485.2|41345.2|41405.7|41265.7|41485.2|41345.2|41391.3|41251.3|716
1627743900000|2021-07-31 15:05:00|41403.3|41263.3|41566.8|41426.8|41587.3|41447.3|41391.3|41251.3|876
1627744200000|2021-07-31 15:10:00|41569.5|41429.5|41621.8|41481.8|41659.4|41519.4|41565.3|41425.3|850
1627744500000|2021-07-31 15:15:00|41621.5|41481.5|41591.6|41451.6|41631.8|41491.8|41565.9|41425.9|815
1627744800000|2021-07-31 15:20:00|41591.4|41451.4|41576.1|41436.1|41591.7|41451.7|41550.2|41410.2|674
1627745100000|2021-07-31 15:25:00|41575.9|41435.9|41546.4|41406.4|41577.4|41437.4|41517|41377|578
1627745400000|2021-07-31 15:30:00|41547.3|41407.3|41536.2|41396.2|41551.8|41411.8|41525.9|41385.9|518
1627745700000|2021-07-31 15:35:00|41536.3|41396.3|41551.5|41411.5|41552|41412|41512.3|41372.3|570
1627746000000|2021-07-31 15:40:00|41551.2|41411.2|41641.7|41501.7|41641.7|41501.7|41550.1|41410.1|674
1627746300000|2021-07-31 15:45:00|41642|41502|41685.9|41545.9|41758.1|41618.1|41613.5|41473.5|907
1627746600000|2021-07-31 15:50:00|41687|41547|41643.4|41503.4|41690.6|41550.6|41620.1|41480.1|771
1627746900000|2021-07-31 15:55:00|41643.2|41503.2|41626.6|41486.6|41643.2|41503.2|41590.8|41450.8|807
1627747200000|2021-07-31 16:00:00|41627.3|41487.3|41594.9|41454.9|41670.4|41530.4|41552|41412|972
1627747500000|2021-07-31 16:05:00|41595.3|41455.3|41617.9|41477.9|41626.8|41486.8|41551.4|41411.4|789
1627747800000|2021-07-31 16:10:00|41617.7|41477.7|41650.1|41510.1|41656.6|41516.6|41611.5|41471.5|677
1627748100000|2021-07-31 16:15:00|41650|41510|41559.5|41419.5|41650.1|41510.1|41559.3|41419.3|764
1627748400000|2021-07-31 16:20:00|41559|41419|41504|41364|41563.2|41423.2|41456.3|41316.3|908
1627748700000|2021-07-31 16:25:00|41502.5|41362.5|41486.1|41346.1|41504.7|41364.7|41476.3|41336.3|752
1627749000000|2021-07-31 16:30:00|41485.6|41345.6|41431.7|41291.7|41485.6|41345.6|41408.8|41268.8|851
1627749300000|2021-07-31 16:35:00|41432.6|41292.6|41458.3|41318.3|41469|41329|41429.2|41289.2|752
1627749600000|2021-07-31 16:40:00|41457|41317|41458.5|41318.5|41458.6|41318.6|41411.2|41271.2|668
1627749900000|2021-07-31 16:45:00|41458.6|41318.6|41428.3|41288.3|41460.7|41320.7|41410.8|41270.8|666
1627750200000|2021-07-31 16:50:00|41427.8|41287.8|41388.5|41248.5|41428.6|41288.6|41331.2|41191.2|752
1627750500000|2021-07-31 16:55:00|41390.8|41250.8|41376.3|41236.3|41439.7|41299.7|41359|41219|797
1627750800000|2021-07-31 17:00:00|41375.9|41235.9|41403.6|41263.6|41404.8|41264.8|41330.7|41190.7|838
1627751100000|2021-07-31 17:05:00|41403.2|41263.2|41455.3|41315.3|41456.7|41316.7|41368.3|41228.3|770
1627751400000|2021-07-31 17:10:00|41455.5|41315.5|41444.9|41304.9|41458.5|41318.5|41379.2|41239.2|826
1627751700000|2021-07-31 17:15:00|41445.6|41305.6|41387.8|41247.8|41445.6|41305.6|41344.1|41204.1|605
1627752000000|2021-07-31 17:20:00|41387.9|41247.9|41347.6|41207.6|41388.4|41248.4|41346.3|41206.3|676
1627752300000|2021-07-31 17:25:00|41340|41200|41353|41213|41363.8|41223.8|41258.9|41118.9|862
1627752600000|2021-07-31 17:30:00|41358.6|41218.6|41290.1|41150.1|41372.2|41232.2|41288.7|41148.7|848
1627752900000|2021-07-31 17:35:00|41290.2|41150.2|41299.5|41159.5|41303.4|41163.4|41130.8|40990.8|950
1627753200000|2021-07-31 17:40:00|41299.8|41159.8|41366.1|41226.1|41366.1|41226.1|41298.5|41158.5|642
1627753500000|2021-07-31 17:45:00|41367.8|41227.8|41274.2|41134.2|41374.4|41234.4|41263.8|41123.8|814
1627753800000|2021-07-31 17:50:00|41274|41134|41266.6|41126.6|41282.8|41142.8|41205.9|41065.9|815
1627754100000|2021-07-31 17:55:00|41266.8|41126.8|41253.5|41113.5|41279.4|41139.4|41253.1|41113.1|689
1627754400000|2021-07-31 18:00:00|41253.6|41113.6|41253.4|41113.4|41304.3|41164.3|41218.2|41078.2|823
1627754700000|2021-07-31 18:05:00|41253.1|41113.1|41245.7|41105.7|41268.9|41128.9|41213.3|41073.3|796
1627755000000|2021-07-31 18:10:00|41245.6|41105.6|41292.7|41152.7|41307.6|41167.6|41245.6|41105.6|654
1627755300000|2021-07-31 18:15:00|41292.6|41152.6|41396.4|41256.4|41404.3|41264.3|41292|41152|877
1627755600000|2021-07-31 18:20:00|41397|41257|41478.7|41338.7|41498.7|41358.7|41397|41257|839
1627755900000|2021-07-31 18:25:00|41479.2|41339.2|41429.3|41289.3|41497.7|41357.7|41409.8|41269.8|860
1627756200000|2021-07-31 18:30:00|41429.4|41289.4|41432.6|41292.6|41488|41348|41422.1|41282.1|654
1627756500000|2021-07-31 18:35:00|41432.7|41292.7|41473.7|41333.7|41478.1|41338.1|41398|41258|813
1627756800000|2021-07-31 18:40:00|41473.9|41333.9|41454.4|41314.4|41485.9|41345.9|41440.6|41300.6|677
1627757100000|2021-07-31 18:45:00|41455.1|41315.1|41511.7|41371.7|41512.2|41372.2|41454.8|41314.8|611
1627757400000|2021-07-31 18:50:00|41511.2|41371.2|41493.7|41353.7|41519.7|41379.7|41453.5|41313.5|764
1627757700000|2021-07-31 18:55:00|41493.3|41353.3|41465.4|41325.4|41495.4|41355.4|41461.7|41321.7|559
1627758000000|2021-07-31 19:00:00|41464.8|41324.8|41420.8|41280.8|41464.8|41324.8|41419.5|41279.5|679
1627758300000|2021-07-31 19:05:00|41421.6|41281.6|41393|41253|41427.8|41287.8|41389.7|41249.7|583
1627758600000|2021-07-31 19:10:00|41391|41251|41410.6|41270.6|41412.5|41272.5|41370.4|41230.4|584
1627758900000|2021-07-31 19:15:00|41409.8|41269.8|41369.5|41229.5|41411.1|41271.1|41321.1|41181.1|736
1627759200000|2021-07-31 19:20:00|41367.6|41227.6|41467.8|41327.8|41467.8|41327.8|41337|41197|635
1627759500000|2021-07-31 19:25:00|41467.9|41327.9|41530.3|41390.3|41537.4|41397.4|41456.2|41316.2|663
1627759800000|2021-07-31 19:30:00|41529.6|41389.6|41552.5|41412.5|41629.8|41489.8|41529.6|41389.6|821
1627760100000|2021-07-31 19:35:00|41553.2|41413.2|41450.1|41310.1|41558|41418|41437.6|41297.6|788
1627760400000|2021-07-31 19:40:00|41450.3|41310.3|41453|41313|41461.8|41321.8|41397.6|41257.6|540
1627760700000|2021-07-31 19:45:00|41452.6|41312.6|41397|41257|41453.5|41313.5|41379.6|41239.6|640
1627761000000|2021-07-31 19:50:00|41397.1|41257.1|41381.4|41241.4|41397.1|41257.1|41367.6|41227.6|489
1627761300000|2021-07-31 19:55:00|41380.8|41240.8|41387.6|41247.6|41397.7|41257.7|41372.7|41232.7|318
1627761600000|2021-07-31 20:00:00|41387.3|41247.3|41355.6|41215.6|41390.9|41250.9|41350.6|41210.6|457
1627761900000|2021-07-31 20:05:00|41355.5|41215.5|41327.2|41187.2|41355.7|41215.7|41315.7|41175.7|497
1627762200000|2021-07-31 20:10:00|41327.3|41187.3|41270|41130|41327.3|41187.3|41267.5|41127.5|483
1627762500000|2021-07-31 20:15:00|41271.4|41131.4|41325.6|41185.6|41331.3|41191.3|41238.2|41098.2|611
1627762800000|2021-07-31 20:20:00|41325.3|41185.3|41362.7|41222.7|41372|41232|41321.7|41181.7|563
1627763100000|2021-07-31 20:25:00|41361.1|41221.1|41463.4|41323.4|41464.1|41324.1|41347.3|41207.3|713
1627763400000|2021-07-31 20:30:00|41465.2|41325.2|41553|41413|41557|41417|41461|41321|681
1627763700000|2021-07-31 20:35:00|41552.3|41412.3|41802.7|41662.7|41914.2|41774.2|41552.2|41412.2|1056
1627764000000|2021-07-31 20:40:00|41802.5|41662.5|41781.5|41641.5|41838.5|41698.5|41772.9|41632.9|942
1627764300000|2021-07-31 20:45:00|41781.7|41641.7|41729.5|41589.5|41791|41651|41645.4|41505.4|925
1627764600000|2021-07-31 20:50:00|41730|41590|41643.5|41503.5|41730.8|41590.8|41639|41499|619
1627764900000|2021-07-31 20:55:00|41643.4|41503.4|41604.8|41464.8|41644.5|41504.5|41553.4|41413.4|750
1627765200000|2021-07-31 21:00:00|41604.5|41464.5|41756.3|41616.3|41756.5|41616.5|41587.7|41447.7|903
1627765500000|2021-07-31 21:05:00|41756|41616|41695.3|41555.3|41757.6|41617.6|41693.8|41553.8|748
1627765800000|2021-07-31 21:10:00|41695.6|41555.6|41760.2|41620.2|41762.8|41622.8|41687.3|41547.3|681
1627766100000|2021-07-31 21:15:00|41760.1|41620.1|41813.9|41673.9|41828.5|41688.5|41742.2|41602.2|882
1627766400000|2021-07-31 21:20:00|41815.7|41675.7|41778.6|41638.6|41824|41684|41748.5|41608.5|876
1627766700000|2021-07-31 21:25:00|41778.8|41638.8|41748.2|41608.2|41789.8|41649.8|41746.1|41606.1|801
1627767000000|2021-07-31 21:30:00|41747.7|41607.7|41843.7|41703.7|41849.3|41709.3|41747.6|41607.6|766
1627767300000|2021-07-31 21:35:00|41843.5|41703.5|41902.1|41762.1|41933|41793|41824.4|41684.4|891
1627767600000|2021-07-31 21:40:00|41904.5|41764.5|41942.2|41802.2|41942.9|41802.9|41845.7|41705.7|808
1627767900000|2021-07-31 21:45:00|41942.3|41802.3|41907.8|41767.8|41943.2|41803.2|41892.5|41752.5|963
1627768200000|2021-07-31 21:50:00|41906.8|41766.8|42032.1|41892.1|42059.1|41919.1|41904.5|41764.5|801
1627768500000|2021-07-31 21:55:00|42031.9|41891.9|42051.3|41911.3|42055.1|41915.1|41958.8|41818.8|916
1627768800000|2021-07-31 22:00:00|42054.2|41914.2|41833.1|41693.1|42054.2|41914.2|41799|41659|1065
1627769100000|2021-07-31 22:05:00|41827.3|41687.3|41862.2|41722.2|41903.3|41763.3|41812|41672|952
1627769400000|2021-07-31 22:10:00|41861.5|41721.5|41839|41699|41881.3|41741.3|41838.4|41698.4|905
1627769700000|2021-07-31 22:15:00|41838.8|41698.8|41774.4|41634.4|41840.2|41700.2|41716.4|41576.4|946
1627770000000|2021-07-31 22:20:00|41778.4|41638.4|41831.1|41691.1|41833.3|41693.3|41746.3|41606.3|756
1627770300000|2021-07-31 22:25:00|41830.7|41690.7|41896.6|41756.6|41909.9|41769.9|41829.7|41689.7|724
1627770600000|2021-07-31 22:30:00|41894.4|41754.4|41909.2|41769.2|41914.3|41774.3|41883.3|41743.3|655
1627770900000|2021-07-31 22:35:00|41907|41767|41914.6|41774.6|41929.4|41789.4|41900.7|41760.7|554
1627771200000|2021-07-31 22:40:00|41916.8|41776.8|41985.8|41845.8|41996.1|41856.1|41885.6|41745.6|560
1627771500000|2021-07-31 22:45:00|41983.8|41843.8|41904.5|41764.5|42040.4|41900.4|41898.2|41758.2|863
1627771800000|2021-07-31 22:50:00|41902.1|41762.1|41995.3|41855.3|41996.7|41856.7|41897.3|41757.3|687
1627772100000|2021-07-31 22:55:00|41995.4|41855.4|41954.4|41814.4|41997.2|41857.2|41921.1|41781.1|716
1627772400000|2021-07-31 23:00:00|41954.3|41814.3|41981.8|41841.8|41993|41853|41890.8|41750.8|656
1627772700000|2021-07-31 23:05:00|41983.5|41843.5|41992.3|41852.3|42034.9|41894.9|41962.8|41822.8|663
1627773000000|2021-07-31 23:10:00|41994.3|41854.3|41983.7|41843.7|41997.1|41857.1|41955.4|41815.4|788
1627773300000|2021-07-31 23:15:00|41983.5|41843.5|42023.2|41883.2|42027.7|41887.7|41972.8|41832.8|690
1627773600000|2021-07-31 23:20:00|42023.5|41883.5|41949.8|41809.8|42032.7|41892.7|41949.8|41809.8|656
1627773900000|2021-07-31 23:25:00|41951.2|41811.2|41903.9|41763.9|41958.7|41818.7|41887.3|41747.3|857
1627774200000|2021-07-31 23:30:00|41903.4|41763.4|41978.2|41838.2|42001|41861|41903.4|41763.4|756
1627774500000|2021-07-31 23:35:00|41978.4|41838.4|41891.9|41751.9|41989.3|41849.3|41880.7|41740.7|759
1627774800000|2021-07-31 23:40:00|41892.6|41752.6|41878.5|41738.5|41913.9|41773.9|41796.3|41656.3|799
1627775100000|2021-07-31 23:45:00|41879.1|41739.1|41872.9|41732.9|41920.4|41780.4|41872.9|41732.9|778
1627775400000|2021-07-31 23:50:00|41874.8|41734.8|41762.8|41622.8|41886.5|41746.5|41754.4|41614.4|796
1627775700000|2021-07-31 23:55:00|41760.7|41620.7|41549.3|41409.3|41803.9|41663.9|41428.8|41288.8|947
1627776000000|2021-08-01 00:00:00|41549.7|41409.7|41447.2|41307.2|41588|41448|41232.2|41092.2|1154
1627776300000|2021-08-01 00:05:00|41447.5|41307.5|41581|41441|41639.7|41499.7|41446.7|41306.7|1064
1627776600000|2021-08-01 00:10:00|41580.3|41440.3|41571.1|41431.1|41595.4|41455.4|41464.7|41324.7|907
1627776900000|2021-08-01 00:15:00|41570.8|41430.8|41634.9|41494.9|41643.5|41503.5|41520.5|41380.5|887
1627777200000|2021-08-01 00:20:00|41635|41495|41680|41540|41736.3|41596.3|41628.2|41488.2|951
1627777500000|2021-08-01 00:25:00|41679.1|41539.1|41720.1|41580.1|41723.6|41583.6|41662.4|41522.4|844
1627777800000|2021-08-01 00:30:00|41720.4|41580.4|41650.3|41510.3|41764.7|41624.7|41631.7|41491.7|828
1627778100000|2021-08-01 00:35:00|41646.9|41506.9|41715.1|41575.1|41748.9|41608.9|41645.5|41505.5|848
1627778400000|2021-08-01 00:40:00|41716.1|41576.1|41772.4|41632.4|41783|41643|41706.4|41566.4|924
1627778700000|2021-08-01 00:45:00|41771|41631|41829.9|41689.9|41832.5|41692.5|41755.3|41615.3|905
1627779000000|2021-08-01 00:50:00|41830|41690|41837.9|41697.9|41841.6|41701.6|41772.1|41632.1|814
1627779300000|2021-08-01 00:55:00|41836.3|41696.3|41813.6|41673.6|41849.2|41709.2|41779.6|41639.6|820
1627779600000|2021-08-01 01:00:00|41815.6|41675.6|41806.7|41666.7|41837.3|41697.3|41757.4|41617.4|921
1627779900000|2021-08-01 01:05:00|41806.9|41666.9|41971.5|41831.5|41989.9|41849.9|41803.7|41663.7|863
1627780200000|2021-08-01 01:10:00|41971.8|41831.8|41926.9|41786.9|41988.1|41848.1|41876.7|41736.7|913
1627780500000|2021-08-01 01:15:00|41930.1|41790.1|41850.1|41710.1|41998|41858|41847.9|41707.9|888
1627780800000|2021-08-01 01:20:00|41850|41710|41767.7|41627.7|41902.3|41762.3|41709.7|41569.7|892
1627781100000|2021-08-01 01:25:00|41768.5|41628.5|41816.2|41676.2|41835.8|41695.8|41767.1|41627.1|909
1627781400000|2021-08-01 01:30:00|41815.6|41675.6|41823|41683|41850.9|41710.9|41782.1|41642.1|698
1627781700000|2021-08-01 01:35:00|41822.9|41682.9|41797.9|41657.9|41835.5|41695.5|41769|41629|690
1627782000000|2021-08-01 01:40:00|41799.4|41659.4|41819.5|41679.5|41843.4|41703.4|41791.9|41651.9|637
1627782300000|2021-08-01 01:45:00|41821|41681|41797.7|41657.7|41855.6|41715.6|41793.6|41653.6|701
1627782600000|2021-08-01 01:50:00|41798.6|41658.6|41771.9|41631.9|41832.7|41692.7|41771.8|41631.8|730
1627782900000|2021-08-01 01:55:00|41774.8|41634.8|41792.9|41652.9|41797.2|41657.2|41766.9|41626.9|569
1627783200000|2021-08-01 02:00:00|41790|41650|41756.7|41616.7|41822.4|41682.4|41755.4|41615.4|825
1627783500000|2021-08-01 02:05:00|41753.8|41613.8|41793.7|41653.7|41805.3|41665.3|41743.2|41603.2|719
1627783800000|2021-08-01 02:10:00|41793.6|41653.6|41721.5|41581.5|41804.3|41664.3|41721.5|41581.5|638
1627784100000|2021-08-01 02:15:00|41722|41582|41724.1|41584.1|41768.9|41628.9|41705.9|41565.9|824
1627784400000|2021-08-01 02:20:00|41723.3|41583.3|41758|41618|41768.5|41628.5|41720|41580|676
1627784700000|2021-08-01 02:25:00|41758.6|41618.6|41787.7|41647.7|41793.3|41653.3|41758.1|41618.1|699
1627785000000|2021-08-01 02:30:00|41787.4|41647.4|41739.4|41599.4|41808.6|41668.6|41738.1|41598.1|599
1627785300000|2021-08-01 02:35:00|41738.8|41598.8|41755.1|41615.1|41770.5|41630.5|41735|41595|714
1627785600000|2021-08-01 02:40:00|41757.5|41617.5|41802.6|41662.6|41811.1|41671.1|41752.4|41612.4|687
1627785900000|2021-08-01 02:45:00|41803|41663|41863.1|41723.1|41866.2|41726.2|41803|41663|554
1627786200000|2021-08-01 02:50:00|41865.9|41725.9|41876.5|41736.5|41880.2|41740.2|41847.6|41707.6|719
1627786500000|2021-08-01 02:55:00|41876.6|41736.6|41892.2|41752.2|41914.5|41774.5|41867.3|41727.3|740
1627786800000|2021-08-01 03:00:00|41892.1|41752.1|41971.2|41831.2|41996.4|41856.4|41891.8|41751.8|697
1627787100000|2021-08-01 03:05:00|41971.9|41831.9|41970.8|41830.8|42013.6|41873.6|41936.4|41796.4|659
1627787400000|2021-08-01 03:10:00|41970.5|41830.5|42033|41893|42043.6|41903.6|41966.1|41826.1|631
1627787700000|2021-08-01 03:15:00|42032.7|41892.7|42011.5|41871.5|42058.2|41918.2|41983|41843|605
1627788000000|2021-08-01 03:20:00|42011.3|41871.3|42076.1|41936.1|42127.1|41987.1|42010.2|41870.2|558
1627788300000|2021-08-01 03:25:00|42076.2|41936.2|42333.5|42193.5|42421.2|42281.2|42075.7|41935.7|1068
1627788600000|2021-08-01 03:30:00|42333.8|42193.8|42288.6|42148.6|42444.2|42304.2|42248.3|42108.3|980
1627788900000|2021-08-01 03:35:00|42287.7|42147.7|42307.7|42167.7|42370.1|42230.1|42283.7|42143.7|907
1627789200000|2021-08-01 03:40:00|42307.3|42167.3|42392.9|42252.9|42407.6|42267.6|42299.2|42159.2|880
1627789500000|2021-08-01 03:45:00|42393|42253|42353.1|42213.1|42403|42263|42319.9|42179.9|945
1627789800000|2021-08-01 03:50:00|42353.5|42213.5|42444.6|42304.6|42472.9|42332.9|42351.8|42211.8|903
1627790100000|2021-08-01 03:55:00|42445.6|42305.6|42523.5|42383.5|42652.2|42512.2|42444.5|42304.5|1015
1627790400000|2021-08-01 04:00:00|42523.3|42383.3|42432.8|42292.8|42525|42385|42359.6|42219.6|1006
1627790700000|2021-08-01 04:05:00|42432.5|42292.5|42424.8|42284.8|42481.3|42341.3|42386.7|42246.7|891
1627791000000|2021-08-01 04:10:00|42422.5|42282.5|42482.1|42342.1|42488.8|42348.8|42420.2|42280.2|907
1627791300000|2021-08-01 04:15:00|42483.3|42343.3|42422|42282|42484.6|42344.6|42411.2|42271.2|860
1627791600000|2021-08-01 04:20:00|42422.4|42282.4|42255.8|42115.8|42423.8|42283.8|42252.8|42112.8|887
1627791900000|2021-08-01 04:25:00|42252|42112|42373.5|42233.5|42375.3|42235.3|42252|42112|907
1627792200000|2021-08-01 04:30:00|42372.8|42232.8|42354.1|42214.1|42385.4|42245.4|42345.4|42205.4|925
1627792500000|2021-08-01 04:35:00|42354|42214|42280.1|42140.1|42372.9|42232.9|42268.2|42128.2|820
1627792800000|2021-08-01 04:40:00|42277.2|42137.2|42324|42184|42329.1|42189.1|42268.9|42128.9|811
1627793100000|2021-08-01 04:45:00|42323.6|42183.6|42345.5|42205.5|42379.1|42239.1|42319.6|42179.6|868
1627793400000|2021-08-01 04:50:00|42344.8|42204.8|42279.8|42139.8|42359.1|42219.1|42279.8|42139.8|788
1627793700000|2021-08-01 04:55:00|42282.3|42142.3|42136.5|41996.5|42283.4|42143.4|42128.7|41988.7|879
1627794000000|2021-08-01 05:00:00|42136.2|41996.2|42209.8|42069.8|42224.4|42084.4|42129.4|41989.4|733
1627794300000|2021-08-01 05:05:00|42209.9|42069.9|42147|42007|42228.8|42088.8|42144.2|42004.2|709
1627794600000|2021-08-01 05:10:00|42146.4|42006.4|41832.2|41692.2|42151.4|42011.4|41788.7|41648.7|1077
1627794900000|2021-08-01 05:15:00|41832.9|41692.9|41988.6|41848.6|42001.3|41861.3|41820.8|41680.8|985
1627795200000|2021-08-01 05:20:00|41988.7|41848.7|41982.4|41842.4|42014.2|41874.2|41910.2|41770.2|848
1627795500000|2021-08-01 05:25:00|41982.3|41842.3|41915.9|41775.9|42003.5|41863.5|41913.8|41773.8|854
1627795800000|2021-08-01 05:30:00|41917.3|41777.3|41963.6|41823.6|41985.4|41845.4|41858|41718|899
1627796100000|2021-08-01 05:35:00|41963.5|41823.5|42015.1|41875.1|42028.6|41888.6|41963.5|41823.5|794
1627796400000|2021-08-01 05:40:00|42015|41875|41958.5|41818.5|42034.7|41894.7|41940.3|41800.3|751
1627796700000|2021-08-01 05:45:00|41959.4|41819.4|41956|41816|41959.4|41819.4|41934.3|41794.3|662
1627797000000|2021-08-01 05:50:00|41955.4|41815.4|41925.9|41785.9|41984.8|41844.8|41908.9|41768.9|644
1627797300000|2021-08-01 05:55:00|41925.6|41785.6|41910.9|41770.9|41944.4|41804.4|41890.3|41750.3|647
1627797600000|2021-08-01 06:00:00|41911.6|41771.6|41775.7|41635.7|41946.2|41806.2|41765.4|41625.4|945
1627797900000|2021-08-01 06:05:00|41773.6|41633.6|41726.3|41586.3|41838.7|41698.7|41686.8|41546.8|795
1627798200000|2021-08-01 06:10:00|41726.4|41586.4|41856.2|41716.2|41891.7|41751.7|41725.9|41585.9|806
1627798500000|2021-08-01 06:15:00|41856.5|41716.5|41863.8|41723.8|41886.2|41746.2|41834.5|41694.5|652
1627798800000|2021-08-01 06:20:00|41863|41723|41883.5|41743.5|41903.2|41763.2|41855.3|41715.3|634
1627799100000|2021-08-01 06:25:00|41883.6|41743.6|41804|41664|41886.6|41746.6|41804|41664|553
1627799400000|2021-08-01 06:30:00|41803.9|41663.9|41891.4|41751.4|41900.3|41760.3|41791.8|41651.8|765
1627799700000|2021-08-01 06:35:00|41891.1|41751.1|41782.8|41642.8|41894.5|41754.5|41776.7|41636.7|758
1627800000000|2021-08-01 06:40:00|41782.2|41642.2|41778.8|41638.8|41810.7|41670.7|41767.4|41627.4|687
1627800300000|2021-08-01 06:45:00|41779.3|41639.3|41818.6|41678.6|41834.4|41694.4|41777.5|41637.5|558
1627800600000|2021-08-01 06:50:00|41819|41679|41851.7|41711.7|41859|41719|41819|41679|650
1627800900000|2021-08-01 06:55:00|41851.8|41711.8|41811|41671|41852.8|41712.8|41808.4|41668.4|550
1627801200000|2021-08-01 07:00:00|41811.3|41671.3|41851.4|41711.4|41858.8|41718.8|41805.6|41665.6|807
1627801500000|2021-08-01 07:05:00|41852.1|41712.1|41865.9|41725.9|41882.1|41742.1|41846.7|41706.7|714
1627801800000|2021-08-01 07:10:00|41864.9|41724.9|41837|41697|41865.8|41725.8|41807.2|41667.2|500
1627802100000|2021-08-01 07:15:00|41837.1|41697.1|41694.1|41554.1|41837.1|41697.1|41685.7|41545.7|713
1627802400000|2021-08-01 07:20:00|41693.3|41553.3|41789.3|41649.3|41789.9|41649.9|41685.9|41545.9|724
1627802700000|2021-08-01 07:25:00|41789.5|41649.5|41839.9|41699.9|41850.1|41710.1|41787.7|41647.7|687
1627803000000|2021-08-01 07:30:00|41840|41700|41862.1|41722.1|41862.1|41722.1|41809.5|41669.5|565
1627803300000|2021-08-01 07:35:00|41860.7|41720.7|41840.3|41700.3|41893.8|41753.8|41828.7|41688.7|752
1627803600000|2021-08-01 07:40:00|41840.6|41700.6|41864|41724|41894.3|41754.3|41828.3|41688.3|635
1627803900000|2021-08-01 07:45:00|41863.7|41723.7|41846.1|41706.1|41878.8|41738.8|41818|41678|670
1627804200000|2021-08-01 07:50:00|41846|41706|41743.6|41603.6|41846.5|41706.5|41730.8|41590.8|768
1627804500000|2021-08-01 07:55:00|41742.5|41602.5|41779.9|41639.9|41806.8|41666.8|41740.8|41600.8|763
1627804800000|2021-08-01 08:00:00|41779.8|41639.8|41816.9|41676.9|41822|41682|41723.5|41583.5|756
1627805100000|2021-08-01 08:05:00|41816.8|41676.8|41863.2|41723.2|41872.6|41732.6|41815.4|41675.4|671
1627805400000|2021-08-01 08:10:00|41863.5|41723.5|41808|41668|41870|41730|41804.7|41664.7|647
1627805700000|2021-08-01 08:15:00|41808.2|41668.2|41830.3|41690.3|41860.5|41720.5|41808.2|41668.2|349
1627806000000|2021-08-01 08:20:00|41830.1|41690.1|41842.5|41702.5|41855.5|41715.5|41822.1|41682.1|377
1627806300000|2021-08-01 08:25:00|41842|41702|41829.4|41689.4|41852.7|41712.7|41828|41688|309
1627806600000|2021-08-01 08:30:00|41828.5|41688.5|41851.8|41711.8|41856.4|41716.4|41775.6|41635.6|597
1627806900000|2021-08-01 08:35:00|41861.2|41721.2|41838.6|41698.6|41862.5|41722.5|41833.8|41693.8|516
1627807200000|2021-08-01 08:40:00|41838.5|41698.5|41807.6|41667.6|41890.4|41750.4|41805.5|41665.5|579
1627807500000|2021-08-01 08:45:00|41807.3|41667.3|41761.9|41621.9|41807.6|41667.6|41714.3|41574.3|760
1627807800000|2021-08-01 08:50:00|41761.7|41621.7|41820.3|41680.3|41820.3|41680.3|41760.9|41620.9|519
1627808100000|2021-08-01 08:55:00|41819.5|41679.5|41825.6|41685.6|41838.7|41698.7|41796|41656|433
1627808400000|2021-08-01 09:00:00|41825|41685|41888.8|41748.8|41889.6|41749.6|41796.9|41656.9|679
1627808700000|2021-08-01 09:05:00|41889.5|41749.5|41953.6|41813.6|41971.9|41831.9|41878.8|41738.8|811
1627809000000|2021-08-01 09:10:00|41954.4|41814.4|41891.3|41751.3|41987.6|41847.6|41887.4|41747.4|870
1627809300000|2021-08-01 09:15:00|41890.4|41750.4|42003.2|41863.2|42009.4|41869.4|41890.4|41750.4|775
1627809600000|2021-08-01 09:20:00|42003.1|41863.1|41959.4|41819.4|42011.4|41871.4|41948.9|41808.9|707
1627809900000|2021-08-01 09:25:00|41959.5|41819.5|41995.6|41855.6|41995.6|41855.6|41958.9|41818.9|507
1627810200000|2021-08-01 09:30:00|41997|41857|41953.7|41813.7|42021.4|41881.4|41951.9|41811.9|631
1627810500000|2021-08-01 09:35:00|41951.7|41811.7|41923|41783|41962.1|41822.1|41921.4|41781.4|691
1627810800000|2021-08-01 09:40:00|41922.6|41782.6|41954.2|41814.2|41961.5|41821.5|41920|41780|573
1627811100000|2021-08-01 09:45:00|41955.2|41815.2|41940.4|41800.4|41970|41830|41934.9|41794.9|498
1627811400000|2021-08-01 09:50:00|41940.3|41800.3|41959.6|41819.6|41971.4|41831.4|41940.3|41800.3|392
1627811700000|2021-08-01 09:55:00|41959.5|41819.5|41989.4|41849.4|42001.7|41861.7|41955.9|41815.9|547
1627812000000|2021-08-01 10:00:00|41989.5|41849.5|41892.8|41752.8|41989.9|41849.9|41890.9|41750.9|753
1627812300000|2021-08-01 10:05:00|41890.7|41750.7|41835.3|41695.3|41890.7|41750.7|41831|41691|681
1627812600000|2021-08-01 10:10:00|41835.4|41695.4|41856.2|41716.2|41879.7|41739.7|41821.5|41681.5|618
1627812900000|2021-08-01 10:15:00|41856.3|41716.3|41803.6|41663.6|41882.4|41742.4|41798.6|41658.6|639
1627813200000|2021-08-01 10:20:00|41803.7|41663.7|41757.5|41617.5|41840.1|41700.1|41747.3|41607.3|672
1627813500000|2021-08-01 10:25:00|41758.7|41618.7|41779.5|41639.5|41799.3|41659.3|41743.8|41603.8|732
1627813800000|2021-08-01 10:30:00|41780|41640|41748.1|41608.1|41825.9|41685.9|41747.3|41607.3|647
1627814100000|2021-08-01 10:35:00|41747.5|41607.5|41748.8|41608.8|41775.6|41635.6|41743.5|41603.5|656
1627814400000|2021-08-01 10:40:00|41749.1|41609.1|41750.2|41610.2|41806.1|41666.1|41746|41606|648
1627814700000|2021-08-01 10:45:00|41751.1|41611.1|41769.7|41629.7|41786|41646|41747.4|41607.4|752
1627815000000|2021-08-01 10:50:00|41769.8|41629.8|41629.6|41489.6|41771.6|41631.6|41626.4|41486.4|654
1627815300000|2021-08-01 10:55:00|41629.9|41489.9|41583.5|41443.5|41630.1|41490.1|41479.4|41339.4|991
1627815600000|2021-08-01 11:00:00|41580.4|41440.4|41613.7|41473.7|41674.5|41534.5|41507.9|41367.9|808
1627815900000|2021-08-01 11:05:00|41613.9|41473.9|41589.1|41449.1|41650.4|41510.4|41589.1|41449.1|793
1627816200000|2021-08-01 11:10:00|41589.8|41449.8|41500.9|41360.9|41599.7|41459.7|41495.3|41355.3|850
1627816500000|2021-08-01 11:15:00|41500.4|41360.4|41478.7|41338.7|41572.5|41432.5|41467.9|41327.9|923
1627816800000|2021-08-01 11:20:00|41480.5|41340.5|41470.7|41330.7|41495.5|41355.5|41406.8|41266.8|883
1627817100000|2021-08-01 11:25:00|41470.8|41330.8|41509.4|41369.4|41547.1|41407.1|41470.4|41330.4|793
1627817400000|2021-08-01 11:30:00|41507.3|41367.3|41631.5|41491.5|41636.2|41496.2|41505.9|41365.9|833
1627817700000|2021-08-01 11:35:00|41632|41492|41621.1|41481.1|41655.3|41515.3|41593.2|41453.2|888
1627818000000|2021-08-01 11:40:00|41621.5|41481.5|41652.5|41512.5|41691.1|41551.1|41617|41477|886
1627818300000|2021-08-01 11:45:00|41653.1|41513.1|41618.1|41478.1|41665.3|41525.3|41599|41459|806
1627818600000|2021-08-01 11:50:00|41618.6|41478.6|41667|41527|41694.6|41554.6|41605.3|41465.3|780
1627818900000|2021-08-01 11:55:00|41667.1|41527.1|41673.3|41533.3|41686.2|41546.2|41625|41485|747
1627819200000|2021-08-01 12:00:00|41673.2|41533.2|41692.5|41552.5|41713.6|41573.6|41609.5|41469.5|711
1627819500000|2021-08-01 12:05:00|41693.3|41553.3|41741.7|41601.7|41761.6|41621.6|41692.9|41552.9|796
1627819800000|2021-08-01 12:10:00|41742.4|41602.4|41761.4|41621.4|41805.5|41665.5|41742.4|41602.4|739
1627820100000|2021-08-01 12:15:00|41761.5|41621.5|41793.2|41653.2|41800.4|41660.4|41721.4|41581.4|783
1627820400000|2021-08-01 12:20:00|41793.3|41653.3|41779.7|41639.7|41795.2|41655.2|41758|41618|642
1627820700000|2021-08-01 12:25:00|41780.5|41640.5|41773.2|41633.2|41784.1|41644.1|41732|41592|548
1627821000000|2021-08-01 12:30:00|41773.7|41633.7|41745|41605|41779.7|41639.7|41741.2|41601.2|653
1627821300000|2021-08-01 12:35:00|41744.7|41604.7|41832.2|41692.2|41874.6|41734.6|41739.7|41599.7|780
1627821600000|2021-08-01 12:40:00|41831.6|41691.6|41754.1|41614.1|41832.5|41692.5|41754.1|41614.1|662
1627821900000|2021-08-01 12:45:00|41754.3|41614.3|41713.9|41573.9|41754.8|41614.8|41686.4|41546.4|735
1627822200000|2021-08-01 12:50:00|41712.7|41572.7|41723.1|41583.1|41736.5|41596.5|41710.2|41570.2|516
1627822500000|2021-08-01 12:55:00|41724|41584|41635.4|41495.4|41736.7|41596.7|41630.4|41490.4|600
1627822800000|2021-08-01 13:00:00|41635.3|41495.3|41649.4|41509.4|41656.8|41516.8|41611.7|41471.7|649
1627823100000|2021-08-01 13:05:00|41649.5|41509.5|41648.2|41508.2|41692.5|41552.5|41633.9|41493.9|714
1627823400000|2021-08-01 13:10:00|41648.9|41508.9|41591.9|41451.9|41648.9|41508.9|41584.9|41444.9|780
1627823700000|2021-08-01 13:15:00|41592.3|41452.3|41534.6|41394.6|41615.2|41475.2|41529.5|41389.5|753
1627824000000|2021-08-01 13:20:00|41534.7|41394.7|41541.2|41401.2|41593.3|41453.3|41458.4|41318.4|866
1627824300000|2021-08-01 13:25:00|41541.3|41401.3|41536.1|41396.1|41601.2|41461.2|41524.5|41384.5|866
1627824600000|2021-08-01 13:30:00|41535.7|41395.7|41570.3|41430.3|41631.1|41491.1|41535.4|41395.4|782
1627824900000|2021-08-01 13:35:00|41570|41430|41540.8|41400.8|41570.4|41430.4|41524|41384|682
1627825200000|2021-08-01 13:40:00|41541.5|41401.5|41500.3|41360.3|41571.8|41431.8|41497.7|41357.7|762
1627825500000|2021-08-01 13:45:00|41500.2|41360.2|41509.6|41369.6|41565.3|41425.3|41488.3|41348.3|783
1627825800000|2021-08-01 13:50:00|41509.3|41369.3|41534.7|41394.7|41551.6|41411.6|41496.8|41356.8|630
1627826100000|2021-08-01 13:55:00|41535.2|41395.2|41498.8|41358.8|41559.9|41419.9|41498.8|41358.8|587
1627826400000|2021-08-01 14:00:00|41499.9|41359.9|41560.3|41420.3|41565.9|41425.9|41404.7|41264.7|840
1627826700000|2021-08-01 14:05:00|41560.2|41420.2|41585.5|41445.5|41593.3|41453.3|41552.2|41412.2|708
1627827000000|2021-08-01 14:10:00|41582.8|41442.8|41545.8|41405.8|41583.1|41443.1|41540.9|41400.9|608
1627827300000|2021-08-01 14:15:00|41545.4|41405.4|41554.6|41414.6|41569.8|41429.8|41543.7|41403.7|513
1627827600000|2021-08-01 14:20:00|41554.8|41414.8|41476|41336|41555|41415|41473.6|41333.6|775
1627827900000|2021-08-01 14:25:00|41475.3|41335.3|41499.2|41359.2|41511.5|41371.5|41450.8|41310.8|755
1627828200000|2021-08-01 14:30:00|41501.1|41361.1|41435.4|41295.4|41507.7|41367.7|41413.6|41273.6|663
1627828500000|2021-08-01 14:35:00|41435.5|41295.5|41447.2|41307.2|41469.7|41329.7|41394.8|41254.8|766
1627828800000|2021-08-01 14:40:00|41443.4|41303.4|41414.2|41274.2|41469.6|41329.6|41406.9|41266.9|730
1627829100000|2021-08-01 14:45:00|41413.8|41273.8|41456|41316|41456.9|41316.9|41300|41160|870
1627829400000|2021-08-01 14:50:00|41456.2|41316.2|41489.5|41349.5|41496.1|41356.1|41428.1|41288.1|708
1627829700000|2021-08-01 14:55:00|41488.8|41348.8|41405.1|41265.1|41488.8|41348.8|41396.6|41256.6|768
1627830000000|2021-08-01 15:00:00|41405.2|41265.2|41357.4|41217.4|41406.6|41266.6|41337.7|41197.7|821
1627830300000|2021-08-01 15:05:00|41357.1|41217.1|41448.2|41308.2|41449.5|41309.5|41354.8|41214.8|709
1627830600000|2021-08-01 15:10:00|41447.3|41307.3|41436.2|41296.2|41479.2|41339.2|41428.3|41288.3|766
1627830900000|2021-08-01 15:15:00|41436.6|41296.6|41488.6|41348.6|41491.3|41351.3|41396.8|41256.8|698
1627831200000|2021-08-01 15:20:00|41491.2|41351.2|41545.1|41405.1|41572.3|41432.3|41491.2|41351.2|805
1627831500000|2021-08-01 15:25:00|41546.1|41406.1|41577.1|41437.1|41600.2|41460.2|41520.8|41380.8|823
1627831800000|2021-08-01 15:30:00|41577.4|41437.4|41553|41413|41577.4|41437.4|41538|41398|807
1627832100000|2021-08-01 15:35:00|41553.1|41413.1|41512.5|41372.5|41553.2|41413.2|41509.2|41369.2|734
1627832400000|2021-08-01 15:40:00|41511.8|41371.8|41507.8|41367.8|41521.9|41381.9|41493.7|41353.7|516
1627832700000|2021-08-01 15:45:00|41507.7|41367.7|41383.1|41243.1|41507.7|41367.7|41374.9|41234.9|796
1627833000000|2021-08-01 15:50:00|41384|41244|41379.4|41239.4|41386.3|41246.3|41246.7|41106.7|928
1627833300000|2021-08-01 15:55:00|41380.9|41240.9|41361.6|41221.6|41381.2|41241.2|41312.2|41172.2|800
1627833600000|2021-08-01 16:00:00|41361.2|41221.2|41313.1|41173.1|41366.6|41226.6|41247.6|41107.6|974
1627833900000|2021-08-01 16:05:00|41312.4|41172.4|41246|41106|41313.5|41173.5|41213.3|41073.3|836
1627834200000|2021-08-01 16:10:00|41246.2|41106.2|41199.9|41059.9|41302.3|41162.3|41160.5|41020.5|891
1627834500000|2021-08-01 16:15:00|41202.5|41062.5|40995.5|40855.5|41207.4|41067.4|40911.6|40771.6|1097
1627834800000|2021-08-01 16:20:00|40995.6|40855.6|40869.7|40729.7|41009.3|40869.3|40851.5|40711.5|1085
1627835100000|2021-08-01 16:25:00|40866.6|40726.6|40945.5|40805.5|40962.3|40822.3|40828.8|40688.8|976
1627835400000|2021-08-01 16:30:00|40946.7|40806.7|41010.4|40870.4|41010.5|40870.5|40835.7|40695.7|977
1627835700000|2021-08-01 16:35:00|41010.5|40870.5|40897.9|40757.9|41010.5|40870.5|40888.4|40748.4|1030
1627836000000|2021-08-01 16:40:00|40898.4|40758.4|40972.5|40832.5|40977.6|40837.6|40898.4|40758.4|942
1627836300000|2021-08-01 16:45:00|40972.2|40832.2|41282.5|41142.5|41292.1|41152.1|40968.6|40828.6|1035
1627836600000|2021-08-01 16:50:00|41282.6|41142.6|41324.9|41184.9|41341.9|41201.9|41211.5|41071.5|1039
1627836900000|2021-08-01 16:55:00|41323.1|41183.1|41331.2|41191.2|41397.8|41257.8|41287|41147|989
1627837200000|2021-08-01 17:00:00|41330.8|41190.8|41409.7|41269.7|41414.5|41274.5|41312.5|41172.5|955
1627837500000|2021-08-01 17:05:00|41409.4|41269.4|41295.4|41155.4|41409.9|41269.9|41235.9|41095.9|993
1627837800000|2021-08-01 17:10:00|41295|41155|41211.3|41071.3|41317|41177|41201.9|41061.9|931
1627838100000|2021-08-01 17:15:00|41210.6|41070.6|41215.1|41075.1|41245.6|41105.6|41087.1|40947.1|945
1627838400000|2021-08-01 17:20:00|41215.9|41075.9|41185.9|41045.9|41264.5|41124.5|41165.3|41025.3|829
1627838700000|2021-08-01 17:25:00|41184.1|41044.1|41018|40878|41184.1|41044.1|40948.4|40808.4|975
1627839000000|2021-08-01 17:30:00|41018.1|40878.1|41073.2|40933.2|41105.7|40965.7|40969.9|40829.9|1030
1627839300000|2021-08-01 17:35:00|41073.4|40933.4|41060.4|40920.4|41087.5|40947.5|40981.2|40841.2|944
1627839600000|2021-08-01 17:40:00|41062.3|40922.3|41020.9|40880.9|41070.3|40930.3|40980.7|40840.7|874
1627839900000|2021-08-01 17:45:00|41021|40881|41238.4|41098.4|41243.6|41103.6|41012.3|40872.3|928
1627840200000|2021-08-01 17:50:00|41238.6|41098.6|41083|40943|41238.6|41098.6|41050|40910|930
1627840500000|2021-08-01 17:55:00|41081.9|40941.9|41161.1|41021.1|41162.1|41022.1|41035.2|40895.2|814
1627840800000|2021-08-01 18:00:00|41160|41020|41109.8|40969.8|41197.9|41057.9|41066.2|40926.2|803
1627841100000|2021-08-01 18:05:00|41109.2|40969.2|41137|40997|41179|41039|41108.9|40968.9|887
1627841400000|2021-08-01 18:10:00|41137.6|40997.6|41092.7|40952.7|41138.6|40998.6|41065.3|40925.3|757
1627841700000|2021-08-01 18:15:00|41092.1|40952.1|41195.7|41055.7|41198.5|41058.5|41086.4|40946.4|887
1627842000000|2021-08-01 18:20:00|41195.1|41055.1|41274.7|41134.7|41277.3|41137.3|41175.2|41035.2|838
1627842300000|2021-08-01 18:25:00|41274.6|41134.6|41183.7|41043.7|41274.6|41134.6|41179.6|41039.6|908
1627842600000|2021-08-01 18:30:00|41182.6|41042.6|41260.7|41120.7|41260.7|41120.7|41158.3|41018.3|693
1627842900000|2021-08-01 18:35:00|41262|41122|41257.6|41117.6|41292|41152|41228|41088|862
1627843200000|2021-08-01 18:40:00|41257.3|41117.3|41264.6|41124.6|41266|41126|41226.3|41086.3|761
1627843500000|2021-08-01 18:45:00|41264.5|41124.5|41217.8|41077.8|41266.8|41126.8|41212.6|41072.6|750
1627843800000|2021-08-01 18:50:00|41217.9|41077.9|41110.4|40970.4|41218.4|41078.4|41098.2|40958.2|821
1627844100000|2021-08-01 18:55:00|41111|40971|41153.4|41013.4|41154.4|41014.4|41055.9|40915.9|847
1627844400000|2021-08-01 19:00:00|41153.5|41013.5|41117.4|40977.4|41155.4|41015.4|41051.9|40911.9|852
1627844700000|2021-08-01 19:05:00|41117|40977|41092.7|40952.7|41128.5|40988.5|41062|40922|823
1627845000000|2021-08-01 19:10:00|41094.5|40954.5|40917.6|40777.6|41098.5|40958.5|40864.1|40724.1|789
1627845300000|2021-08-01 19:15:00|40917.7|40777.7|40938.7|40798.7|41038|40898|40696.5|40556.5|1064
1627845600000|2021-08-01 19:20:00|40940.7|40800.7|41292.5|41152.5|41343.9|41203.9|40923.1|40783.1|1030
1627845900000|2021-08-01 19:25:00|41306.3|41166.3|41282.7|41142.7|41312.2|41172.2|41234.9|41094.9|971
1627846200000|2021-08-01 19:30:00|41285.7|41145.7|41467.2|41327.2|41515.8|41375.8|41280.9|41140.9|1041
1627846500000|2021-08-01 19:35:00|41470.1|41330.1|41552|41412|41564.6|41424.6|41400.8|41260.8|976
1627846800000|2021-08-01 19:40:00|41551.9|41411.9|41505.2|41365.2|41551.9|41411.9|41426|41286|1069
1627847100000|2021-08-01 19:45:00|41505.1|41365.1|41519.6|41349.6|41568.7|41420|41425.3|41285.3|1017
1627847400000|2021-08-01 19:50:00|41520.2|41350.2|41447.7|41277.7|41530.3|41360.3|41444.4|41274.4|878
1627847700000|2021-08-01 19:55:00|41447.8|41277.8|41349.4|41179.4|41448.6|41278.6|41318.6|41148.6|800
1627848000000|2021-08-01 20:00:00|41349.5|41179.5|41499.1|41329.1|41511.9|41341.9|41349.3|41179.3|947
1627848300000|2021-08-01 20:05:00|41498.2|41328.2|41532|41362|41538|41368|41412.6|41242.6|1008
1627848600000|2021-08-01 20:10:00|41528.7|41358.7|41584.6|41414.6|41589.8|41419.8|41510.2|41340.2|1012
1627848900000|2021-08-01 20:15:00|41584.5|41414.5|41585.1|41415.1|41591.8|41421.8|41529.8|41359.8|872
1627849200000|2021-08-01 20:20:00|41583.8|41413.8|41473.3|41303.3|41587.3|41417.3|41416.5|41246.5|975
1627849500000|2021-08-01 20:25:00|41473.4|41303.4|41402.8|41232.8|41475.8|41305.8|41326.4|41156.4|966
1627849800000|2021-08-01 20:30:00|41403.8|41233.8|41261|41091|41418|41248|41255.4|41085.4|963
1627850100000|2021-08-01 20:35:00|41260.2|41090.2|41209|41039|41307|41137|41200.6|41030.6|990
1627850400000|2021-08-01 20:40:00|41206.4|41036.4|41230|41060|41314.2|41144.2|41203.2|41033.2|950
1627850700000|2021-08-01 20:45:00|41230.1|41060.1|41373|41203|41412.3|41242.3|41229.9|41059.9|885
1627851000000|2021-08-01 20:50:00|41373.2|41203.2|41363.4|41193.4|41389.1|41219.1|41359.1|41189.1|648
1627851300000|2021-08-01 20:55:00|41363.9|41193.9|41347.2|41177.2|41429.6|41259.6|41343.4|41173.4|812
1627851600000|2021-08-01 21:00:00|41347.4|41177.4|41315.1|41145.1|41347.4|41177.4|41272.3|41102.3|830
1627851900000|2021-08-01 21:05:00|41314.7|41144.7|41208|41038|41318.8|41148.8|41192|41022|783
1627852200000|2021-08-01 21:10:00|41207.6|41037.6|41246.5|41076.5|41251.6|41081.6|41164.7|40994.7|705
1627852500000|2021-08-01 21:15:00|41246.2|41076.2|41032|40862|41247.2|41077.2|41032|40862|814
1627852800000|2021-08-01 21:20:00|41029.2|40859.2|41170.7|41000.7|41175.9|41005.9|41027.2|40857.2|806
1627853100000|2021-08-01 21:25:00|41170.9|41000.9|41293.4|41123.4|41308.7|41138.7|41170.6|41000.6|902
1627853400000|2021-08-01 21:30:00|41295.6|41125.6|41318.6|41148.6|41399.8|41229.8|41293.4|41123.4|860
1627853700000|2021-08-01 21:35:00|41319|41149|41307.8|41137.8|41379.4|41209.4|41307.4|41137.4|889
1627854000000|2021-08-01 21:40:00|41308|41138|41165.6|40995.6|41308.1|41138.1|41092.9|40922.9|899
1627854300000|2021-08-01 21:45:00|41164.8|40994.8|41227.1|41057.1|41237.7|41067.7|41162.4|40992.4|876
1627854600000|2021-08-01 21:50:00|41227.2|41057.2|41161.8|40991.8|41227.7|41057.7|41128.7|40958.7|850
1627854900000|2021-08-01 21:55:00|41161.7|40991.7|41145.6|41005.6|41202.8|41032.8|41140.9|40982.3|798
1627855200000|2021-08-01 22:00:00|41146.4|41006.4|41200.3|41060.3|41224.1|41084.1|41059.3|40919.3|1018
1627855500000|2021-08-01 22:05:00|41200.6|41060.6|41218|41078|41278.5|41138.5|41173.3|41033.3|1044
1627855800000|2021-08-01 22:10:00|41219.4|41079.4|41179.6|41039.6|41231.3|41091.3|41033.3|40893.3|921
1627856100000|2021-08-01 22:15:00|41181.3|41041.3|41091.6|40951.6|41193|41053|41047|40907|975
1627856400000|2021-08-01 22:20:00|41090.7|40950.7|40908.7|40768.7|41091.6|40951.6|40811|40671|1073
1627856700000|2021-08-01 22:25:00|40907.4|40767.4|40645.2|40505.2|40915.2|40775.2|40629.9|40489.9|1054
1627857000000|2021-08-01 22:30:00|40644.5|40504.5|40402.5|40262.5|40644.7|40504.7|40306.9|40166.9|1084
1627857300000|2021-08-01 22:35:00|40402.2|40262.2|40288.8|40148.8|40408.4|40268.4|40213.4|40073.4|1022
1627857600000|2021-08-01 22:40:00|40288.4|40148.4|40297.3|40157.3|40350.8|40210.8|40193.3|40053.3|1048
1627857900000|2021-08-01 22:45:00|40297.5|40157.5|40288.3|40148.3|40297.9|40157.9|40102.5|39962.5|1080
1627858200000|2021-08-01 22:50:00|40288.2|40148.2|40333.7|40193.7|40398.2|40258.2|40288.2|40148.2|969
1627858500000|2021-08-01 22:55:00|40334.5|40194.5|40348.3|40208.3|40365|40225|40295.9|40155.9|816
1627858800000|2021-08-01 23:00:00|40346.5|40206.5|40407.9|40267.9|40456.9|40316.9|40265.8|40125.8|971
1627859100000|2021-08-01 23:05:00|40405.7|40265.7|40480.1|40340.1|40500.3|40360.3|40399|40259|834
1627859400000|2021-08-01 23:10:00|40480.2|40340.2|40324.8|40184.8|40484.4|40344.4|40322.5|40182.5|942
1627859700000|2021-08-01 23:15:00|40325.5|40185.5|40383|40243|40402|40262|40324.8|40184.8|985
1627860000000|2021-08-01 23:20:00|40381.9|40241.9|40270|40130|40411.8|40271.8|40270|40130|1023
1627860300000|2021-08-01 23:25:00|40271.7|40131.7|39816|39676|40289.8|40149.8|39549.5|39409.5|1126
1627860600000|2021-08-01 23:30:00|39808.7|39668.7|39933.7|39793.7|39984.8|39844.8|39620.3|39480.3|1137
1627860900000|2021-08-01 23:35:00|39936.8|39796.8|39957.7|39817.7|40027.6|39887.6|39879.8|39739.8|1088
1627861200000|2021-08-01 23:40:00|39961.1|39821.1|39788.9|39648.9|39989.5|39849.5|39781.2|39641.2|1046
1627861500000|2021-08-01 23:45:00|39788.5|39648.5|39977.4|39837.4|39981.8|39841.8|39788.5|39648.5|1055
1627861800000|2021-08-01 23:50:00|39977.1|39837.1|40177.7|40037.7|40220.3|40080.3|39955.8|39815.8|1070
1627862100000|2021-08-01 23:55:00|40177.6|40037.6|39936.1|39796.1|40204.6|40064.6|39934.5|39794.5|1052
1627862400000|2021-08-02 00:00:00|39934.9|39794.9|40019.2|39879.2|40056.8|39916.8|39846.5|39706.5|1106
1627862700000|2021-08-02 00:05:00|40019.6|39879.6|40061.9|39921.9|40130.8|39990.8|39998.3|39858.3|1081
1627863000000|2021-08-02 00:10:00|40061.6|39921.6|40103.8|39963.8|40122.2|39982.2|40058.5|39918.5|922
1627863300000|2021-08-02 00:15:00|40103.6|39963.6|40065.2|39925.2|40169.8|40029.8|40026.7|39886.7|996
1627863600000|2021-08-02 00:20:00|40065.4|39925.4|39918.4|39778.4|40065.5|39925.5|39886.1|39746.1|1016
1627863900000|2021-08-02 00:25:00|39922.4|39782.4|40024.8|39884.8|40026.2|39886.2|39917|39777|1065
1627864200000|2021-08-02 00:30:00|40024.6|39884.6|39950.1|39810.1|40024.6|39884.6|39925.1|39785.1|1037
1627864500000|2021-08-02 00:35:00|39951.3|39811.3|39883.9|39743.9|39980.5|39840.5|39776.6|39636.6|1049
1627864800000|2021-08-02 00:40:00|39884|39744|39712.9|39572.9|39889.2|39749.2|39630|39490|1080
1627865100000|2021-08-02 00:45:00|39713.4|39573.4|39632.3|39492.3|39800.8|39660.8|39631.5|39491.5|1073
1627865400000|2021-08-02 00:50:00|39621.7|39481.7|39650.4|39510.4|39774.2|39634.2|39546.4|39406.4|1043
1627865700000|2021-08-02 00:55:00|39650|39510|39586.6|39446.6|39705.6|39565.6|39560|39420|1032
1627866000000|2021-08-02 01:00:00|39591.8|39451.8|39539.7|39399.7|39647|39507|39328.1|39188.1|1102
1627866300000|2021-08-02 01:05:00|39539.3|39399.3|39721.6|39581.6|39724.5|39584.5|39534.4|39394.4|1091
1627866600000|2021-08-02 01:10:00|39721.4|39581.4|39731.6|39591.6|39769.6|39629.6|39625.5|39485.5|1045
1627866900000|2021-08-02 01:15:00|39730.1|39590.1|39713.8|39573.8|39748.2|39608.2|39631.6|39491.6|1030
1627867200000|2021-08-02 01:20:00|39713.9|39573.9|39638.8|39498.8|39716.1|39576.1|39579.6|39439.6|936
1627867500000|2021-08-02 01:25:00|39638.4|39498.4|39708.6|39568.6|39708.6|39568.6|39538.6|39398.6|953
1627867800000|2021-08-02 01:30:00|39707.8|39567.8|39815.3|39675.3|39816.9|39676.9|39700.7|39560.7|936
1627868100000|2021-08-02 01:35:00|39816.9|39676.9|39780.5|39640.5|39862.5|39722.5|39747.9|39607.9|940
1627868400000|2021-08-02 01:40:00|39780.9|39640.9|39786|39646|39799.8|39659.8|39764.9|39624.9|913
1627868700000|2021-08-02 01:45:00|39787.4|39647.4|39766.8|39626.8|39857.4|39717.4|39765.9|39625.9|877
1627869000000|2021-08-02 01:50:00|39765.5|39625.5|39697.9|39557.9|39769.8|39629.8|39682.3|39542.3|899
1627869300000|2021-08-02 01:55:00|39697.8|39557.8|39694.9|39554.9|39836|39696|39655.6|39515.6|987
1627869600000|2021-08-02 02:00:00|39700.5|39560.5|39762.1|39622.1|39810.7|39670.7|39654.2|39514.2|959
1627869900000|2021-08-02 02:05:00|39760.3|39620.3|39721|39581|39818.1|39678.1|39716|39576|888
1627870200000|2021-08-02 02:10:00|39720.7|39580.7|39600.3|39460.3|39721.8|39581.8|39551.2|39411.2|872
1627870500000|2021-08-02 02:15:00|39600.4|39460.4|39693.3|39553.3|39702.8|39562.8|39598.5|39458.5|935
1627870800000|2021-08-02 02:20:00|39692.2|39552.2|39809.7|39669.7|39819.9|39679.9|39661.9|39521.9|903
1627871100000|2021-08-02 02:25:00|39810.3|39670.3|39711.8|39571.8|39811.5|39671.5|39670.1|39530.1|801
1627871400000|2021-08-02 02:30:00|39713.1|39573.1|39755.5|39615.5|39763|39623|39651.8|39511.8|811
1627871700000|2021-08-02 02:35:00|39755.9|39615.9|39804.4|39664.4|39815.4|39675.4|39746.4|39606.4|846
1627872000000|2021-08-02 02:40:00|39803|39663|39802.4|39662.4|39818.2|39678.2|39731.6|39591.6|862
1627872300000|2021-08-02 02:45:00|39802|39662|39841.1|39701.1|39848.2|39708.2|39767.4|39627.4|898
1627872600000|2021-08-02 02:50:00|39840.4|39700.4|39860.8|39720.8|39863.3|39723.3|39801.6|39661.6|767
1627872900000|2021-08-02 02:55:00|39860.9|39720.9|39873.8|39733.8|39958.8|39818.8|39860.9|39720.9|856
1627873200000|2021-08-02 03:00:00|39874|39734|39984.2|39844.2|40000.8|39860.8|39847.7|39707.7|959
1627873500000|2021-08-02 03:05:00|39982.9|39842.9|39926|39786|39984.1|39844.1|39893.6|39753.6|671
1627873800000|2021-08-02 03:10:00|39926.9|39786.9|39932.2|39792.2|39932.5|39792.5|39878.8|39738.8|790
1627874100000|2021-08-02 03:15:00|39932.3|39792.3|39845.9|39705.9|39933.5|39793.5|39841.6|39701.6|866
1627874400000|2021-08-02 03:20:00|39846.1|39706.1|39877.3|39737.3|39889.8|39749.8|39841.3|39701.3|704
1627874700000|2021-08-02 03:25:00|39877.4|39737.4|39847.9|39707.9|39893.8|39753.8|39812.4|39672.4|852
1627875000000|2021-08-02 03:30:00|39847.3|39707.3|39792.3|39652.3|39877.9|39737.9|39774.9|39634.9|916
1627875300000|2021-08-02 03:35:00|39797.4|39657.4|39804.6|39664.6|39834.5|39694.5|39788.5|39648.5|724
1627875600000|2021-08-02 03:40:00|39803.9|39663.9|39791|39651|39839.6|39699.6|39788.9|39648.9|643
1627875900000|2021-08-02 03:45:00|39791.7|39651.7|39903.7|39763.7|39910|39770|39791.7|39651.7|713
1627876200000|2021-08-02 03:50:00|39904.7|39764.7|39811.2|39671.2|39914.7|39774.7|39802.8|39662.8|809
1627876500000|2021-08-02 03:55:00|39811.9|39671.9|39866.9|39726.9|39908.2|39768.2|39811.5|39671.5|667
1627876800000|2021-08-02 04:00:00|39867|39727|39809.4|39669.4|39897.3|39757.3|39803|39663|769
1627877100000|2021-08-02 04:05:00|39805.5|39665.5|39800|39660|39815.1|39675.1|39757.7|39617.7|744
1627877400000|2021-08-02 04:10:00|39795.8|39655.8|39752.6|39612.6|39840.9|39700.9|39745.2|39605.2|771
1627877700000|2021-08-02 04:15:00|39752.8|39612.8|39714.8|39574.8|39791.6|39651.6|39709.8|39569.8|867
1627878000000|2021-08-02 04:20:00|39714.7|39574.7|39806.6|39666.6|39827.7|39687.7|39694.3|39554.3|839
1627878300000|2021-08-02 04:25:00|39805.6|39665.6|39903.6|39763.6|39905.7|39765.7|39805.2|39665.2|699
1627878600000|2021-08-02 04:30:00|39906.2|39766.2|39853.3|39713.3|39929.2|39789.2|39842.9|39702.9|870
1627878900000|2021-08-02 04:35:00|39851.7|39711.7|39824.8|39684.8|39855.3|39715.3|39816.1|39676.1|657
1627879200000|2021-08-02 04:40:00|39824.2|39684.2|39804.4|39664.4|39832.1|39692.1|39779.1|39639.1|734
1627879500000|2021-08-02 04:45:00|39803.1|39663.1|39781|39641|39842.7|39702.7|39730.6|39590.6|781
1627879800000|2021-08-02 04:50:00|39780.7|39640.7|39757.8|39617.8|39791.4|39651.4|39736.8|39596.8|800
1627880100000|2021-08-02 04:55:00|39758.1|39618.1|39742.3|39602.3|39790.9|39650.9|39722.8|39582.8|763
1627880400000|2021-08-02 05:00:00|39741.3|39601.3|39771.5|39631.5|39834.7|39694.7|39734|39594|869
1627880700000|2021-08-02 05:05:00|39771.4|39631.4|39766.8|39626.8|39837|39697|39764.1|39624.1|725
1627881000000|2021-08-02 05:10:00|39770.1|39630.1|39748.6|39608.6|39819.3|39679.3|39741.8|39601.8|681
1627881300000|2021-08-02 05:15:00|39753.9|39613.9|39790.9|39650.9|39820.4|39680.4|39748.8|39608.8|689
1627881600000|2021-08-02 05:20:00|39788|39648|39747.3|39607.3|39795.3|39655.3|39743|39603|826
1627881900000|2021-08-02 05:25:00|39747|39607|39733.5|39593.5|39767.6|39627.6|39667|39527|836
1627882200000|2021-08-02 05:30:00|39736.6|39596.6|39766.8|39626.8|39788.4|39648.4|39733|39593|777
1627882500000|2021-08-02 05:35:00|39766.9|39626.9|39844.5|39704.5|39848.1|39708.1|39766.9|39626.9|822
1627882800000|2021-08-02 05:40:00|39845.2|39705.2|39877.2|39737.2|39885|39745|39833.4|39693.4|760
1627883100000|2021-08-02 05:45:00|39876.9|39736.9|39873.3|39733.3|39891|39751|39869.9|39729.9|810
1627883400000|2021-08-02 05:50:00|39873.1|39733.1|39830.6|39690.6|39873.3|39733.3|39819.9|39679.9|766
1627883700000|2021-08-02 05:55:00|39830.2|39690.2|39804.1|39664.1|39847.6|39707.6|39802.3|39662.3|416
1627884000000|2021-08-02 06:00:00|39807|39667|39767.3|39627.3|39813.6|39673.6|39759.7|39619.7|573
1627884300000|2021-08-02 06:05:00|39766|39626|39782.9|39642.9|39808.3|39668.3|39748.9|39608.9|541
1627884600000|2021-08-02 06:10:00|39782.8|39642.8|39735.9|39595.9|39791.1|39651.1|39724.7|39584.7|632
1627884900000|2021-08-02 06:15:00|39736|39596|39768.2|39628.2|39773.1|39633.1|39711.4|39571.4|644
1627885200000|2021-08-02 06:20:00|39767|39627|39823.6|39683.6|39837.9|39697.9|39767|39627|750
1627885500000|2021-08-02 06:25:00|39823.3|39683.3|39780.4|39640.4|39845.3|39705.3|39771.8|39631.8|639
1627885800000|2021-08-02 06:30:00|39779.6|39639.6|39817.3|39677.3|39831.5|39691.5|39741.4|39601.4|782
1627886100000|2021-08-02 06:35:00|39818|39678|39831.2|39691.2|39848.9|39708.9|39798.9|39658.9|774
1627886400000|2021-08-02 06:40:00|39831.3|39691.3|40112.5|39972.5|40143.6|40003.6|39827.9|39687.9|905
1627886700000|2021-08-02 06:45:00|40111.4|39971.4|40311.8|40171.8|40350.5|40210.5|40043.7|39903.7|1020
1627887000000|2021-08-02 06:50:00|40312.7|40172.7|40333.5|40193.5|40395.1|40255.1|40300.8|40160.8|1043
1627887300000|2021-08-02 06:55:00|40333.6|40193.6|40349.1|40209.1|40381|40241|40260.7|40120.7|953
1627887600000|2021-08-02 07:00:00|40349|40209|40364.6|40224.6|40386.9|40246.9|40248|40108|893
1627887900000|2021-08-02 07:05:00|40365.5|40225.5|40468.7|40328.7|40522.1|40382.1|40302|40162|1002
1627888200000|2021-08-02 07:10:00|40467|40327|40387.3|40247.3|40469.8|40329.8|40382.1|40242.1|987
1627888500000|2021-08-02 07:15:00|40386.9|40246.9|40304.7|40164.7|40403.8|40263.8|40281.1|40141.1|961
1627888800000|2021-08-02 07:20:00|40304.8|40164.8|40282.5|40142.5|40321|40181|40277.4|40137.4|799
1627889100000|2021-08-02 07:25:00|40282.3|40142.3|40277|40137|40331.2|40191.2|40270|40130|857
1627889400000|2021-08-02 07:30:00|40279|40139|40218.4|40078.4|40280|40140|40196.8|40056.8|730
1627889700000|2021-08-02 07:35:00|40219|40079|40162.9|40022.9|40224.3|40084.3|40149|40009|900
1627890000000|2021-08-02 07:40:00|40163|40023|40106.1|39966.1|40210.1|40070.1|40098.5|39958.5|950
1627890300000|2021-08-02 07:45:00|40106.3|39966.3|40184.9|40044.9|40214.9|40074.9|40105.7|39965.7|755
1627890600000|2021-08-02 07:50:00|40184.5|40044.5|40176.2|40036.2|40218.6|40078.6|40164.3|40024.3|742
1627890900000|2021-08-02 07:55:00|40176.1|40036.1|40190.8|40050.8|40214.4|40074.4|40165.2|40025.2|814
1627891200000|2021-08-02 08:00:00|40190.7|40050.7|40149.5|40009.5|40239.9|40099.9|40142.2|40002.2|895
1627891500000|2021-08-02 08:05:00|40149.8|40009.8|40012.1|39872.1|40161.5|40021.5|39975.5|39835.5|775
1627891800000|2021-08-02 08:10:00|40012|39872|40043.3|39903.3|40047.3|39907.3|39964.5|39824.5|867
1627892100000|2021-08-02 08:15:00|40043.1|39903.1|39969.5|39829.5|40067.7|39927.7|39958.1|39818.1|971
1627892400000|2021-08-02 08:20:00|39969.8|39829.8|39949.4|39809.4|40015.5|39875.5|39938.3|39798.3|785
1627892700000|2021-08-02 08:25:00|39948.6|39808.6|39749|39609|39971.4|39831.4|39675.1|39535.1|870
1627893000000|2021-08-02 08:30:00|39749.2|39609.2|39735.3|39595.3|39814.2|39674.2|39647.7|39507.7|987
1627893300000|2021-08-02 08:35:00|39729.9|39589.9|39738.1|39598.1|39769.8|39629.8|39535.4|39395.4|871
1627893600000|2021-08-02 08:40:00|39738|39598|39657.3|39517.3|39744.2|39604.2|39636|39496|914
1627893900000|2021-08-02 08:45:00|39657|39517|39712|39572|39737|39597|39627.9|39487.9|851
1627894200000|2021-08-02 08:50:00|39711.9|39571.9|39656.1|39516.1|39736.4|39596.4|39614.2|39474.2|904
1627894500000|2021-08-02 08:55:00|39657|39517|39599|39459|39720.5|39580.5|39570.1|39430.1|845
1627894800000|2021-08-02 09:00:00|39598.7|39458.7|39524.9|39384.9|39654.7|39514.7|39510.3|39370.3|908
1627895100000|2021-08-02 09:05:00|39525.8|39385.8|39568.5|39428.5|39595.4|39455.4|39401.1|39261.1|996
1627895400000|2021-08-02 09:10:00|39569.7|39429.7|39612.5|39472.5|39625.7|39485.7|39544.4|39404.4|792
1627895700000|2021-08-02 09:15:00|39613.5|39473.5|39774.3|39634.3|39774.3|39634.3|39613.5|39473.5|948
1627896000000|2021-08-02 09:20:00|39774.9|39634.9|39648.3|39508.3|39776.1|39636.1|39632.1|39492.1|893
1627896300000|2021-08-02 09:25:00|39647|39507|39610.9|39470.9|39652.4|39512.4|39562.2|39422.2|829
1627896600000|2021-08-02 09:30:00|39608.9|39468.9|39547|39407|39673.7|39533.7|39544.7|39404.7|888
1627896900000|2021-08-02 09:35:00|39547.2|39407.2|39601.3|39461.3|39601.3|39461.3|39530.8|39390.8|824
1627897200000|2021-08-02 09:40:00|39602|39462|39593|39453|39637.6|39497.6|39575.2|39435.2|836
1627897500000|2021-08-02 09:45:00|39592.9|39452.9|39614.3|39474.3|39614.3|39474.3|39535.1|39395.1|906
1627897800000|2021-08-02 09:50:00|39619.9|39479.9|39739.4|39599.4|39746.2|39606.2|39619.9|39479.9|891
1627898100000|2021-08-02 09:55:00|39739.8|39599.8|39698.3|39558.3|39762.6|39622.6|39641.7|39501.7|881
1627898400000|2021-08-02 10:00:00|39698.5|39558.5|39641|39501|39702.2|39562.2|39631.7|39491.7|885
1627898700000|2021-08-02 10:05:00|39642|39502|39658.5|39518.5|39668.2|39528.2|39607.6|39467.6|749
1627899000000|2021-08-02 10:10:00|39658.4|39518.4|39722.3|39582.3|39741.1|39601.1|39658.4|39518.4|843
1627899300000|2021-08-02 10:15:00|39721.9|39581.9|39661.2|39521.2|39724.6|39584.6|39640.9|39500.9|748
1627899600000|2021-08-02 10:20:00|39662.7|39522.7|39681.4|39541.4|39706.4|39566.4|39642.4|39502.4|767
1627899900000|2021-08-02 10:25:00|39681.9|39541.9|39668.9|39528.9|39722.4|39582.4|39668.7|39528.7|707
1627900200000|2021-08-02 10:30:00|39669|39529|39763.1|39623.1|39896.8|39756.8|39663.7|39523.7|921
1627900500000|2021-08-02 10:35:00|39764.6|39624.6|39781.5|39641.5|39855.9|39715.9|39721.8|39581.8|982
1627900800000|2021-08-02 10:40:00|39780|39640|39839.8|39699.8|39844.7|39704.7|39734.4|39594.4|808
1627901100000|2021-08-02 10:45:00|39840.6|39700.6|39877.9|39737.9|39898.3|39758.3|39791.6|39651.6|900
1627901400000|2021-08-02 10:50:00|39879|39739|39813.6|39673.6|39879|39739|39813.6|39673.6|834
1627901700000|2021-08-02 10:55:00|39811.8|39671.8|39788|39648|39817.8|39677.8|39761.1|39621.1|808
1627902000000|2021-08-02 11:00:00|39781|39641|39639.8|39499.8|39788|39648|39638|39498|697
1627902300000|2021-08-02 11:05:00|39644.8|39504.8|39532.1|39392.1|39651|39511|39527|39387|879
1627902600000|2021-08-02 11:10:00|39531.3|39391.3|39580.9|39440.9|39614.4|39474.4|39530.1|39390.1|960
1627902900000|2021-08-02 11:15:00|39581.2|39441.2|39623.8|39483.8|39623.8|39483.8|39531.2|39391.2|838
1627903200000|2021-08-02 11:20:00|39624.7|39484.7|39617.4|39477.4|39651.6|39511.6|39595.4|39455.4|837
1627903500000|2021-08-02 11:25:00|39615.4|39475.4|39633.1|39493.1|39657|39517|39610.8|39470.8|747
1627903800000|2021-08-02 11:30:00|39632.8|39492.8|39665.3|39525.3|39697.8|39557.8|39632.8|39492.8|807
1627904100000|2021-08-02 11:35:00|39666.9|39526.9|39587.5|39447.5|39678.4|39538.4|39545.9|39405.9|743
1627904400000|2021-08-02 11:40:00|39589|39449|39623.5|39483.5|39634.7|39494.7|39534.1|39394.1|890
1627904700000|2021-08-02 11:45:00|39623.6|39483.6|39567.9|39427.9|39647.7|39507.7|39558.5|39418.5|933
1627905000000|2021-08-02 11:50:00|39568|39428|39600.2|39460.2|39630.4|39490.4|39537.2|39397.2|936
1627905300000|2021-08-02 11:55:00|39599.6|39459.6|39614.4|39474.4|39640.4|39500.4|39583.1|39443.1|940
1627905600000|2021-08-02 12:00:00|39615.6|39475.6|39751.2|39611.2|39769.9|39629.9|39561.9|39421.9|955
1627905900000|2021-08-02 12:05:00|39752.8|39612.8|39570.8|39430.8|39757.5|39617.5|39568|39428|907
1627906200000|2021-08-02 12:10:00|39571.5|39431.5|39187.6|39047.6|39577|39437|39171.1|39031.1|1040
1627906500000|2021-08-02 12:15:00|39185.7|39045.7|39357|39217|39372.5|39232.5|39134.9|38994.9|1087
1627906800000|2021-08-02 12:20:00|39358.3|39218.3|39307.6|39167.6|39415|39275|39302.2|39162.2|1014
1627907100000|2021-08-02 12:25:00|39307.4|39167.4|39262.1|39122.1|39368.6|39228.6|39229.9|39089.9|1015
1627907400000|2021-08-02 12:30:00|39262.2|39122.2|39230.8|39090.8|39289.9|39149.9|39022.3|38882.3|1036
1627907700000|2021-08-02 12:35:00|39231.6|39091.6|39373.5|39233.5|39397.3|39257.3|39195.2|39055.2|896
1627908000000|2021-08-02 12:40:00|39371.6|39231.6|39295.9|39155.9|39394.6|39254.6|39280.9|39140.9|977
1627908300000|2021-08-02 12:45:00|39296.1|39156.1|39398.2|39258.2|39445.4|39305.4|39295.7|39155.7|946
1627908600000|2021-08-02 12:50:00|39400.3|39260.3|39407|39267|39440.8|39300.8|39370|39230|941
1627908900000|2021-08-02 12:55:00|39406.5|39266.5|39350.1|39210.1|39438.5|39298.5|39344.5|39204.5|737
1627909200000|2021-08-02 13:00:00|39353.1|39213.1|39264.1|39124.1|39397.6|39257.6|39259.1|39119.1|821
1627909500000|2021-08-02 13:05:00|39264.6|39124.6|39264.5|39124.5|39327|39187|39242.3|39102.3|914
1627909800000|2021-08-02 13:10:00|39267.8|39127.8|39283.3|39143.3|39290.2|39150.2|39232|39092|930
1627910100000|2021-08-02 13:15:00|39282.7|39142.7|39336.7|39196.7|39388.2|39248.2|39282.7|39142.7|929
1627910400000|2021-08-02 13:20:00|39324.8|39184.8|39382.6|39242.6|39391.5|39251.5|39324.8|39184.8|752
1627910700000|2021-08-02 13:25:00|39380.6|39240.6|39400|39260|39427.1|39287.1|39357.3|39217.3|782
1627911000000|2021-08-02 13:30:00|39400.2|39260.2|39421.5|39281.5|39488.9|39348.9|39400.2|39260.2|903
1627911300000|2021-08-02 13:35:00|39420.2|39280.2|39625.3|39485.3|39631|39491|39417.6|39277.6|975
1627911600000|2021-08-02 13:40:00|39623.7|39483.7|39519.3|39379.3|39623.7|39483.7|39507.4|39367.4|770
1627911900000|2021-08-02 13:45:00|39519.1|39379.1|39525.4|39385.4|39595.4|39455.4|39512|39372|701
1627912200000|2021-08-02 13:50:00|39525.3|39385.3|39521.1|39381.1|39561.2|39421.2|39502.2|39362.2|736
1627912500000|2021-08-02 13:55:00|39520.8|39380.8|39663|39523|39743.4|39603.4|39517.4|39377.4|983
1627912800000|2021-08-02 14:00:00|39662.5|39522.5|39795.1|39655.1|39806.6|39666.6|39661.1|39521.1|1035
1627913100000|2021-08-02 14:05:00|39793.9|39653.9|39745.2|39605.2|39837.9|39697.9|39744.5|39604.5|903
1627913400000|2021-08-02 14:10:00|39745.4|39605.4|39690.8|39550.8|39774.5|39634.5|39685.8|39545.8|954
1627913700000|2021-08-02 14:15:00|39691.3|39551.3|39703.6|39563.6|39744.3|39604.3|39642.5|39502.5|917
1627914000000|2021-08-02 14:20:00|39701.8|39561.8|39634|39494|39715.8|39575.8|39633.6|39493.6|852
1627914300000|2021-08-02 14:25:00|39634.1|39494.1|39675.4|39535.4|39692.5|39552.5|39605.6|39465.6|849
1627914600000|2021-08-02 14:30:00|39673.4|39533.4|39675.9|39535.9|39702.8|39562.8|39669.2|39529.2|735
1627914900000|2021-08-02 14:35:00|39677.1|39537.1|39614.5|39474.5|39705.4|39565.4|39605.2|39465.2|745
1627915200000|2021-08-02 14:40:00|39615.3|39475.3|39660.5|39520.5|39665.1|39525.1|39613.8|39473.8|861
1627915500000|2021-08-02 14:45:00|39658.5|39518.5|39673.2|39533.2|39688.3|39548.3|39615.8|39475.8|925
1627915800000|2021-08-02 14:50:00|39673|39533|39726.8|39586.8|39798|39658|39673|39533|833
1627916100000|2021-08-02 14:55:00|39727.5|39587.5|39700.7|39560.7|39727.5|39587.5|39664.9|39524.9|877
1627916400000|2021-08-02 15:00:00|39699.7|39559.7|39774.6|39634.6|39780.8|39640.8|39679.3|39539.3|921
1627916700000|2021-08-02 15:05:00|39774.4|39634.4|39799.5|39659.5|39800.2|39660.2|39753.6|39613.6|899
1627917000000|2021-08-02 15:10:00|39799.7|39659.7|39858.9|39718.9|39878.8|39738.8|39757|39617|911
1627917300000|2021-08-02 15:15:00|39859.1|39719.1|39788.7|39648.7|39894.9|39754.9|39775.6|39635.6|956
1627917600000|2021-08-02 15:20:00|39787.4|39647.4|39807.7|39667.7|39821.1|39681.1|39775.1|39635.1|777
1627917900000|2021-08-02 15:25:00|39807.2|39667.2|39822.3|39682.3|39848.3|39708.3|39795.1|39655.1|768
1627918200000|2021-08-02 15:30:00|39823.3|39683.3|39884.5|39744.5|39884.5|39744.5|39823.3|39683.3|821
1627918500000|2021-08-02 15:35:00|39883.1|39743.1|39765.4|39625.4|39888.8|39748.8|39763.2|39623.2|817
1627918800000|2021-08-02 15:40:00|39765|39625|39755|39615|39779.6|39639.6|39727.2|39587.2|916
1627919100000|2021-08-02 15:45:00|39754.8|39614.8|39799.1|39659.1|39824.5|39684.5|39750.6|39610.6|816
1627919400000|2021-08-02 15:50:00|39798.4|39658.4|39792.9|39652.9|39839.4|39699.4|39761|39621|888
1627919700000|2021-08-02 15:55:00|39793.1|39653.1|39780.5|39640.5|39846|39706|39770.4|39630.4|879
1627920000000|2021-08-02 16:00:00|39780.6|39640.6|39735.2|39595.2|39807.9|39667.9|39670.1|39530.1|891
1627920300000|2021-08-02 16:05:00|39735.8|39595.8|39849.3|39709.3|39878.2|39738.2|39734.7|39594.7|909
1627920600000|2021-08-02 16:10:00|39849|39709|39838.8|39698.8|39853.4|39713.4|39826.9|39686.9|763
1627920900000|2021-08-02 16:15:00|39839|39699|39933|39793|39969.6|39829.6|39830.6|39690.6|858
1627921200000|2021-08-02 16:20:00|39933.1|39793.1|40021.4|39881.4|40041.4|39901.4|39910.4|39770.4|966
1627921500000|2021-08-02 16:25:00|40018.7|39878.7|40002.8|39862.8|40041.7|39901.7|39968.4|39828.4|864
1627921800000|2021-08-02 16:30:00|40002.4|39862.4|39957|39817|40019|39879|39900.7|39760.7|895
1627922100000|2021-08-02 16:35:00|39955.2|39815.2|39858.3|39718.3|39957.9|39817.9|39835.8|39695.8|885
1627922400000|2021-08-02 16:40:00|39857.5|39717.5|39850.7|39710.7|39873.2|39733.2|39834.3|39694.3|799
1627922700000|2021-08-02 16:45:00|39850|39710|39774.8|39634.8|39855.4|39715.4|39713.7|39573.7|1015
1627923000000|2021-08-02 16:50:00|39773.1|39633.1|39820.2|39680.2|39832|39692|39762.2|39622.2|955
1627923300000|2021-08-02 16:55:00|39823.3|39683.3|39890.3|39750.3|39895|39755|39820.8|39680.8|819
1627923600000|2021-08-02 17:00:00|39890.5|39750.5|39956.7|39816.7|39957.6|39817.6|39847.8|39707.8|819
1627923900000|2021-08-02 17:05:00|39957.5|39817.5|39825.8|39685.8|39958.3|39818.3|39816.3|39676.3|837
1627924200000|2021-08-02 17:10:00|39826|39686|39711.3|39571.3|39846|39706|39706.6|39566.6|802
1627924500000|2021-08-02 17:15:00|39712.1|39572.1|39777.7|39637.7|39801.5|39661.5|39701.5|39561.5|761
1627924800000|2021-08-02 17:20:00|39778.8|39638.8|39824|39684|39837.2|39697.2|39778.8|39638.8|677
1627925100000|2021-08-02 17:25:00|39824.3|39684.3|39832.3|39692.3|39855.2|39715.2|39771.6|39631.6|826
1627925400000|2021-08-02 17:30:00|39832.4|39692.4|39854.3|39714.3|39881.1|39741.1|39832.4|39692.4|733
1627925700000|2021-08-02 17:35:00|39853.9|39713.9|39830.7|39690.7|39880.4|39740.4|39759.7|39619.7|896
1627926000000|2021-08-02 17:40:00|39830.8|39690.8|39818.9|39678.9|39882.8|39742.8|39777.2|39637.2|870
1627926300000|2021-08-02 17:45:00|39819|39679|39804.1|39664.1|39839.8|39699.8|39790.7|39650.7|810
1627926600000|2021-08-02 17:50:00|39803.1|39663.1|39790|39650|39810.9|39670.9|39739.1|39599.1|820
1627926900000|2021-08-02 17:55:00|39795.1|39655.1|39770|39630|39826.7|39686.7|39766.1|39626.1|779
1627927200000|2021-08-02 18:00:00|39772.5|39632.5|39752.9|39612.9|39827.5|39687.5|39745.3|39605.3|846
1627927500000|2021-08-02 18:05:00|39752.4|39612.4|39742.2|39602.2|39811.2|39671.2|39735.4|39595.4|860
1627927800000|2021-08-02 18:10:00|39742.7|39602.7|39639.4|39499.4|39767|39627|39563.4|39423.4|955
1627928100000|2021-08-02 18:15:00|39642.3|39502.3|39702.6|39562.6|39716.5|39576.5|39640|39500|808
1627928400000|2021-08-02 18:20:00|39702.3|39562.3|39705.6|39565.6|39752.9|39612.9|39689.9|39549.9|835
1627928700000|2021-08-02 18:25:00|39706.5|39566.5|39784.6|39644.6|39796.2|39656.2|39687.3|39547.3|805
1627929000000|2021-08-02 18:30:00|39783.8|39643.8|39820.3|39680.3|39855.5|39715.5|39783.3|39643.3|887
1627929300000|2021-08-02 18:35:00|39822.1|39682.1|39810.5|39670.5|39822.5|39682.5|39764.5|39624.5|815
1627929600000|2021-08-02 18:40:00|39806.1|39666.1|39744.7|39604.7|39829.2|39689.2|39727|39587|849
1627929900000|2021-08-02 18:45:00|39744.8|39604.8|39728.3|39588.3|39747.7|39607.7|39711.1|39571.1|604
1627930200000|2021-08-02 18:50:00|39728.9|39588.9|39723.5|39583.5|39742.6|39602.6|39709.8|39569.8|590
1627930500000|2021-08-02 18:55:00|39721.9|39581.9|39725.7|39585.7|39780.6|39640.6|39713.8|39573.8|617
1627930800000|2021-08-02 19:00:00|39724.9|39584.9|39770.7|39630.7|39782.9|39642.9|39722.3|39582.3|637
1627931100000|2021-08-02 19:05:00|39770.5|39630.5|39784|39644|39857.7|39717.7|39767.6|39627.6|669
1627931400000|2021-08-02 19:10:00|39783.5|39643.5|39759|39619|39787.4|39647.4|39744.7|39604.7|702
1627931700000|2021-08-02 19:15:00|39760.6|39620.6|39519.1|39379.1|39805.5|39665.5|39518.3|39378.3|894
1627932000000|2021-08-02 19:20:00|39519.4|39379.4|39524.7|39384.7|39609.8|39469.8|39509|39369|991
1627932300000|2021-08-02 19:25:00|39524.9|39384.9|39610.2|39470.2|39626.6|39486.6|39522.2|39382.2|865
1627932600000|2021-08-02 19:30:00|39610.1|39470.1|39502.3|39362.3|39625.5|39485.5|39454.7|39314.7|969
1627932900000|2021-08-02 19:35:00|39502.5|39362.5|39470.3|39330.3|39511.3|39371.3|39376.1|39236.1|1013
1627933200000|2021-08-02 19:40:00|39470.4|39330.4|39421.8|39281.8|39522.5|39382.5|39420.2|39280.2|963
1627933500000|2021-08-02 19:45:00|39421.5|39281.5|39326.7|39186.7|39436.4|39296.4|39318.4|39178.4|945
1627933800000|2021-08-02 19:50:00|39329.3|39189.3|39278.6|39138.6|39379.6|39239.6|39121.1|38981.1|1010
1627934100000|2021-08-02 19:55:00|39280.5|39140.5|39243.9|39103.9|39318|39178|39207|39067|1038
1627934400000|2021-08-02 20:00:00|39244|39104|39194.6|39054.6|39342|39202|39181.4|39041.4|1001
1627934700000|2021-08-02 20:05:00|39192|39052|38983.7|38843.7|39197.6|39057.6|38849.6|38709.6|1081
1627935000000|2021-08-02 20:10:00|38983|38843|38943.8|38803.8|39027.8|38887.8|38901.3|38761.3|1043
1627935300000|2021-08-02 20:15:00|38942.1|38802.1|38967.7|38827.7|39000.5|38860.5|38823.9|38683.9|1077
1627935600000|2021-08-02 20:20:00|38967.2|38827.2|39176|39036|39182|39042|38932.6|38792.6|976
1627935900000|2021-08-02 20:25:00|39178.3|39038.3|39131|38991|39179.9|39039.9|39074.9|38934.9|886
1627936200000|2021-08-02 20:30:00|39134.1|38994.1|38939.6|38799.6|39134.3|38994.3|38892.2|38752.2|934
1627936500000|2021-08-02 20:35:00|38939.8|38799.8|38833.8|38693.8|38951.7|38811.7|38795.1|38655.1|993
1627936800000|2021-08-02 20:40:00|38836.6|38696.6|38867.9|38727.9|38980|38840|38802|38662|965
1627937100000|2021-08-02 20:45:00|38867.1|38727.1|38798.3|38658.3|38922|38782|38769.5|38629.5|868
1627937400000|2021-08-02 20:50:00|38797.3|38657.3|38902.5|38762.5|38964.6|38824.6|38765.8|38625.8|1001
1627937700000|2021-08-02 20:55:00|38902|38762|38927.2|38787.2|38967.1|38827.1|38884.7|38744.7|933
1627938000000|2021-08-02 21:00:00|38927.5|38787.5|39040.1|38900.1|39040.1|38900.1|38879.4|38739.4|849
1627938300000|2021-08-02 21:05:00|39040.4|38900.4|38998.1|38858.1|39051.3|38911.3|38977.8|38837.8|797
1627938600000|2021-08-02 21:10:00|38998.4|38858.4|39059.2|38919.2|39062.4|38922.4|38996.3|38856.3|868
1627938900000|2021-08-02 21:15:00|39058.4|38918.4|39017.8|38877.8|39061.7|38921.7|38983.6|38843.6|839
1627939200000|2021-08-02 21:20:00|39020.9|38880.9|38985.3|38845.3|39025.7|38885.7|38977.7|38837.7|855
1627939500000|2021-08-02 21:25:00|38985.1|38845.1|38925.4|38785.4|38985.1|38845.1|38879.1|38739.1|901
1627939800000|2021-08-02 21:30:00|38925.5|38785.5|39055.4|38915.4|39055.4|38915.4|38923.9|38783.9|732
1627940100000|2021-08-02 21:35:00|39055.9|38915.9|39177.3|39037.3|39251.1|39111.1|39055.2|38915.2|994
1627940400000|2021-08-02 21:40:00|39177.2|39037.2|39334.1|39194.1|39371.7|39231.7|39177.2|39037.2|950
1627940700000|2021-08-02 21:45:00|39334.9|39194.9|39339.8|39199.8|39343.9|39203.9|39270.2|39130.2|854
1627941000000|2021-08-02 21:50:00|39340|39200|39355.8|39215.8|39368.7|39228.7|39298.9|39158.9|921
1627941300000|2021-08-02 21:55:00|39355.3|39215.3|39280.3|39140.3|39355.9|39215.9|39271.7|39131.7|829
1627941600000|2021-08-02 22:00:00|39279.5|39139.5|39270.9|39130.9|39343.2|39203.2|39245.2|39105.2|977
1627941900000|2021-08-02 22:05:00|39271.1|39131.1|39312|39172|39321.2|39181.2|39256.5|39116.5|981
1627942200000|2021-08-02 22:10:00|39311.4|39171.4|39364|39224|39396.5|39256.5|39306.8|39166.8|974
1627942500000|2021-08-02 22:15:00|39364.7|39224.7|39464.6|39324.6|39503.9|39363.9|39340.4|39200.4|986
1627942800000|2021-08-02 22:20:00|39463.3|39323.3|39525.6|39385.6|39540.4|39400.4|39442.2|39302.2|997
1627943100000|2021-08-02 22:25:00|39525|39385|39477|39337|39589.2|39449.2|39472.1|39332.1|943
1627943400000|2021-08-02 22:30:00|39475.8|39335.8|39507.1|39367.1|39589.8|39449.8|39475.4|39335.4|940
1627943700000|2021-08-02 22:35:00|39505.9|39365.9|39456.2|39316.2|39522.7|39382.7|39456.2|39316.2|905
1627944000000|2021-08-02 22:40:00|39458.9|39318.9|39454.1|39314.1|39530.1|39390.1|39453.8|39313.8|793
1627944300000|2021-08-02 22:45:00|39454.2|39314.2|39470.9|39330.9|39523.4|39383.4|39444|39304|893
1627944600000|2021-08-02 22:50:00|39470.7|39330.7|39458.2|39318.2|39527.2|39387.2|39454.3|39314.3|790
1627944900000|2021-08-02 22:55:00|39456.7|39316.7|39490.7|39350.7|39531.9|39391.9|39451.9|39311.9|800
1627945200000|2021-08-02 23:00:00|39490.6|39350.6|39555.3|39415.3|39558.8|39418.8|39489.6|39349.6|846
1627945500000|2021-08-02 23:05:00|39553.5|39413.5|39544.4|39404.4|39609.4|39469.4|39544.4|39404.4|915
1627945800000|2021-08-02 23:10:00|39546.9|39406.9|39503.5|39363.5|39572.3|39432.3|39497.2|39357.2|877
1627946100000|2021-08-02 23:15:00|39502.1|39362.1|39452.9|39312.9|39523.2|39383.2|39432|39292|921
1627946400000|2021-08-02 23:20:00|39453.5|39313.5|39462.6|39322.6|39472.5|39332.5|39453.5|39313.5|722
1627946700000|2021-08-02 23:25:00|39462.5|39322.5|39429.7|39289.7|39465.7|39325.7|39355.7|39215.7|912
1627947000000|2021-08-02 23:30:00|39430.2|39290.2|39479.8|39339.8|39488.2|39348.2|39428.3|39288.3|657
1627947300000|2021-08-02 23:35:00|39479.7|39339.7|39409.9|39269.9|39513.2|39373.2|39407.4|39267.4|784
1627947600000|2021-08-02 23:40:00|39409.7|39269.7|39398.3|39258.3|39461|39321|39389.4|39249.4|861
1627947900000|2021-08-02 23:45:00|39398.2|39258.2|39277.9|39137.9|39425.9|39285.9|39271.1|39131.1|864
1627948200000|2021-08-02 23:50:00|39278.3|39138.3|39238.3|39098.3|39300.6|39160.6|39166.5|39026.5|848
1627948500000|2021-08-02 23:55:00|39239.4|39099.4|39223.7|39083.7|39278.5|39138.5|39216.7|39076.7|883
1627948800000|2021-08-03 00:00:00|39223.5|39083.5|39033.9|38893.9|39257.8|39117.8|39023.5|38883.5|1104
1627949100000|2021-08-03 00:05:00|39032.8|38892.8|39007.9|38867.9|39044.6|38904.6|38857.8|38717.8|1036
1627949400000|2021-08-03 00:10:00|39008|38868|38973.9|38833.9|39019.3|38879.3|38924.7|38784.7|990
1627949700000|2021-08-03 00:15:00|38972.2|38832.2|39085.2|38945.2|39112|38972|38877.6|38737.6|1056
1627950000000|2021-08-03 00:20:00|39085.7|38945.7|39162.7|39022.7|39169.9|39029.9|39011.7|38871.7|932
1627950300000|2021-08-03 00:25:00|39163.6|39023.6|39332.6|39192.6|39394.3|39254.3|39161.2|39021.2|944
1627950600000|2021-08-03 00:30:00|39334|39194|39548.8|39408.8|39593.8|39453.8|39328.2|39188.2|923
1627950900000|2021-08-03 00:35:00|39548.6|39408.6|39752.2|39612.2|39764|39624|39543.2|39403.2|1011
1627951200000|2021-08-03 00:40:00|39751|39611|39674.7|39534.7|39753.8|39613.8|39649.7|39509.7|904
1627951500000|2021-08-03 00:45:00|39676.7|39536.7|39700.5|39560.5|39842.4|39702.4|39676.7|39536.7|894
1627951800000|2021-08-03 00:50:00|39700.2|39560.2|39583.4|39443.4|39705.3|39565.3|39556.7|39416.7|900
1627952100000|2021-08-03 00:55:00|39582.9|39442.9|39408.9|39268.9|39592|39452|39311.5|39171.5|1087
1627952400000|2021-08-03 01:00:00|39409.3|39269.3|39270.5|39130.5|39410.8|39270.8|39248.8|39108.8|996
1627952700000|2021-08-03 01:05:00|39268.3|39128.3|39143.1|39003.1|39276.3|39136.3|39115.6|38975.6|1054
1627953000000|2021-08-03 01:10:00|39143|39003|39227.4|39087.4|39287.3|39147.3|39114.1|38974.1|963
1627953300000|2021-08-03 01:15:00|39229.6|39089.6|39161.5|39021.5|39252.8|39112.8|39117.9|38977.9|942
1627953600000|2021-08-03 01:20:00|39162.9|39022.9|39076.1|38936.1|39188.2|39048.2|39048.4|38908.4|884
1627953900000|2021-08-03 01:25:00|39076|38936|39119.1|38979.1|39141.3|39001.3|39011|38871|972
1627954200000|2021-08-03 01:30:00|39119|38979|39176.9|39036.9|39251.3|39111.3|39021.7|38881.7|973
1627954500000|2021-08-03 01:35:00|39175.1|39035.1|39129|38989|39177.4|39037.4|39049.3|38909.3|932
1627954800000|2021-08-03 01:40:00|39129.1|38989.1|39112.1|38972.1|39129.1|38989.1|39015|38875|926
1627955100000|2021-08-03 01:45:00|39113.2|38973.2|38992.8|38852.8|39159.6|39019.6|38955.6|38815.6|825
1627955400000|2021-08-03 01:50:00|38991.7|38851.7|39009.6|38869.6|39055|38915|38929.1|38789.1|917
1627955700000|2021-08-03 01:55:00|39010.4|38870.4|38898.8|38758.8|39016.6|38876.6|38885.9|38745.9|840
1627956000000|2021-08-03 02:00:00|38901.8|38761.8|38999.1|38859.1|39001.1|38861.1|38847.4|38707.4|964
1627956300000|2021-08-03 02:05:00|39000.7|38860.7|38975.3|38835.3|39046.8|38906.8|38970|38830|825
1627956600000|2021-08-03 02:10:00|38974.5|38834.5|39084.4|38944.4|39105.5|38965.5|38932.2|38792.2|916
1627956900000|2021-08-03 02:15:00|39083.8|38943.8|39072.3|38932.3|39113.5|38973.5|39009.4|38869.4|949
1627957200000|2021-08-03 02:20:00|39071.5|38931.5|39069.6|38929.6|39103.4|38963.4|39059|38919|820
1627957500000|2021-08-03 02:25:00|39068.5|38928.5|39094.3|38954.3|39114.5|38974.5|39055|38915|723
1627957800000|2021-08-03 02:30:00|39094.8|38954.8|39069.3|38929.3|39095.6|38955.6|38982|38842|783
1627958100000|2021-08-03 02:35:00|39069.2|38929.2|39071.1|38931.1|39155.4|39015.4|39063.2|38923.2|908
1627958400000|2021-08-03 02:40:00|39070.6|38930.6|39046.3|38906.3|39096.5|38956.5|39019.3|38879.3|829
1627958700000|2021-08-03 02:45:00|39047.2|38907.2|39143.4|39003.4|39156.6|39016.6|39047.2|38907.2|861
1627959000000|2021-08-03 02:50:00|39143.8|39003.8|39095.2|38955.2|39143.8|39003.8|39066.4|38926.4|854
1627959300000|2021-08-03 02:55:00|39095.1|38955.1|38983.1|38843.1|39103.1|38963.1|38980.7|38840.7|785
1627959600000|2021-08-03 03:00:00|38982|38842|39035.8|38895.8|39037.1|38897.1|38942.2|38802.2|927
1627959900000|2021-08-03 03:05:00|39035.9|38895.9|39043.7|38903.7|39082.1|38942.1|38982.3|38842.3|923
1627960200000|2021-08-03 03:10:00|39044.3|38904.3|39029|38889|39059.4|38919.4|38968.1|38828.1|858
1627960500000|2021-08-03 03:15:00|39031.2|38891.2|38958.3|38818.3|39032.6|38892.6|38923.2|38783.2|937
1627960800000|2021-08-03 03:20:00|38958.2|38818.2|38883.4|38743.4|39002.6|38862.6|38799.7|38659.7|867
1627961100000|2021-08-03 03:25:00|38882|38742|38925.8|38785.8|38939.1|38799.1|38753.6|38613.6|1061
1627961400000|2021-08-03 03:30:00|38929.5|38789.5|38834.2|38694.2|38961.1|38821.1|38817.8|38677.8|1055
1627961700000|2021-08-03 03:35:00|38832.8|38692.8|38684.8|38544.8|38842.6|38702.6|38646.8|38506.8|1001
1627962000000|2021-08-03 03:40:00|38682.2|38542.2|38663.3|38523.3|38730.6|38590.6|38642.5|38502.5|1039
1627962300000|2021-08-03 03:45:00|38661.9|38521.9|38635.7|38495.7|38761.5|38621.5|38589.4|38449.4|998
1627962600000|2021-08-03 03:50:00|38634.2|38494.2|38720|38580|38727.3|38587.3|38609.9|38469.9|920
1627962900000|2021-08-03 03:55:00|38722.5|38582.5|38724.1|38584.1|38751.1|38611.1|38657.4|38517.4|1018
1627963200000|2021-08-03 04:00:00|38729.9|38589.9|38670.3|38530.3|38762|38622|38660|38520|1029
1627963500000|2021-08-03 04:05:00|38668.2|38528.2|38696.4|38556.4|38706.7|38566.7|38608.8|38468.8|875
1627963800000|2021-08-03 04:10:00|38695.8|38555.8|38729.3|38589.3|38795|38655|38687.1|38547.1|881
1627964100000|2021-08-03 04:15:00|38728.9|38588.9|38802.4|38662.4|38824.3|38684.3|38728.9|38588.9|769
1627964400000|2021-08-03 04:20:00|38807.1|38667.1|38864.9|38724.9|38894.2|38754.2|38773.5|38633.5|796
1627964700000|2021-08-03 04:25:00|38863.1|38723.1|38824|38684|38868.5|38728.5|38798.7|38658.7|797
1627965000000|2021-08-03 04:30:00|38824.1|38684.1|38786.1|38646.1|38842.2|38702.2|38783.6|38643.6|852
1627965300000|2021-08-03 04:35:00|38789.4|38649.4|38662.4|38522.4|38790.9|38650.9|38637.3|38497.3|888
1627965600000|2021-08-03 04:40:00|38661.7|38521.7|38729.9|38589.9|38747.5|38607.5|38570.2|38430.2|906
1627965900000|2021-08-03 04:45:00|38728.5|38588.5|38631|38491|38752.5|38612.5|38624.6|38484.6|786
1627966200000|2021-08-03 04:50:00|38631.1|38491.1|38546.8|38406.8|38648.3|38508.3|38545.3|38405.3|834
1627966500000|2021-08-03 04:55:00|38547.1|38407.1|38399.5|38259.5|38566.1|38426.1|38347.6|38207.6|1057
1627966800000|2021-08-03 05:00:00|38401.6|38261.6|38136.9|37996.9|38404|38264|38117.7|37977.7|1115
1627967100000|2021-08-03 05:05:00|38139.7|37999.7|38270.2|38130.2|38291.9|38151.9|38126.3|37986.3|1080
1627967400000|2021-08-03 05:10:00|38271.9|38131.9|38104.6|37964.6|38274.4|38134.4|38101.6|37961.6|981
1627967700000|2021-08-03 05:15:00|38110.3|37970.3|38291.7|38151.7|38312.8|38172.8|38066.1|37926.1|1024
1627968000000|2021-08-03 05:20:00|38292.4|38152.4|38282.6|38142.6|38329.3|38189.3|38264.3|38124.3|941
1627968300000|2021-08-03 05:25:00|38282.7|38142.7|38308.5|38168.5|38316.7|38176.7|38240.5|38100.5|861
1627968600000|2021-08-03 05:30:00|38310.3|38170.3|38356.4|38216.4|38360.7|38220.7|38308|38168|793
1627968900000|2021-08-03 05:35:00|38356.3|38216.3|38339.6|38199.6|38442.1|38302.1|38336.6|38196.6|905
1627969200000|2021-08-03 05:40:00|38339.5|38199.5|38242.3|38102.3|38342|38202|38232.5|38092.5|849
1627969500000|2021-08-03 05:45:00|38255.1|38115.1|38347.5|38207.5|38404.4|38264.4|38235|38095|755
1627969800000|2021-08-03 05:50:00|38345.5|38205.5|38333.4|38193.4|38423.3|38283.3|38331.8|38191.8|707
1627970100000|2021-08-03 05:55:00|38332.4|38192.4|38327.4|38187.4|38382.2|38242.2|38321|38181|745
1627970400000|2021-08-03 06:00:00|38324.1|38184.1|38382.3|38242.3|38382.3|38242.3|38280.4|38140.4|760
1627970700000|2021-08-03 06:05:00|38383.8|38243.8|38432.9|38292.9|38470|38330|38381.4|38241.4|889
1627971000000|2021-08-03 06:10:00|38431|38291|38425.6|38285.6|38465.3|38325.3|38405|38265|765
1627971300000|2021-08-03 06:15:00|38423.9|38283.9|38464.5|38324.5|38466.4|38326.4|38401.6|38261.6|722
1627971600000|2021-08-03 06:20:00|38464.4|38324.4|38460.5|38320.5|38474|38334|38418.2|38278.2|711
1627971900000|2021-08-03 06:25:00|38460.6|38320.6|38462.6|38322.6|38486.9|38346.9|38422|38282|607
1627972200000|2021-08-03 06:30:00|38464.1|38324.1|38381|38241|38464.3|38324.3|38348.5|38208.5|752
1627972500000|2021-08-03 06:35:00|38382.1|38242.1|38423|38283|38434.9|38294.9|38336.9|38196.9|721
1627972800000|2021-08-03 06:40:00|38423.8|38283.8|38449|38309|38460.7|38320.7|38402.5|38262.5|699
1627973100000|2021-08-03 06:45:00|38455.1|38315.1|38488.9|38348.9|38489.7|38349.7|38397.3|38257.3|676
1627973400000|2021-08-03 06:50:00|38489.1|38349.1|38511.4|38371.4|38512.6|38372.6|38455.6|38315.6|745
1627973700000|2021-08-03 06:55:00|38511.3|38371.3|38433.7|38293.7|38514.1|38374.1|38414|38274|571
1627974000000|2021-08-03 07:00:00|38430.6|38290.6|38507.9|38367.9|38512.1|38372.1|38329.1|38189.1|902
1627974300000|2021-08-03 07:05:00|38508.1|38368.1|38478.6|38338.6|38560.7|38420.7|38457.4|38317.4|896
1627974600000|2021-08-03 07:10:00|38481.4|38341.4|38475.9|38335.9|38482.6|38342.6|38456.2|38316.2|636
1627974900000|2021-08-03 07:15:00|38474.5|38334.5|38598.6|38458.6|38618.4|38478.4|38472|38332|891
1627975200000|2021-08-03 07:20:00|38598.5|38458.5|38542|38402|38599.2|38459.2|38532.9|38392.9|655
1627975500000|2021-08-03 07:25:00|38541.8|38401.8|38651.3|38511.3|38706.4|38566.4|38537.9|38397.9|770
1627975800000|2021-08-03 07:30:00|38644.8|38504.8|38688.6|38548.6|38713.7|38573.7|38591.4|38451.4|839
1627976100000|2021-08-03 07:35:00|38689.1|38549.1|38659.1|38519.1|38729.3|38589.3|38657.2|38517.2|789
1627976400000|2021-08-03 07:40:00|38657.5|38517.5|38638.4|38498.4|38701|38561|38637.4|38497.4|690
1627976700000|2021-08-03 07:45:00|38638.2|38498.2|38627|38487|38638.2|38498.2|38573.1|38433.1|886
1627977000000|2021-08-03 07:50:00|38627.1|38487.1|38670.8|38530.8|38685.2|38545.2|38581.2|38441.2|840
1627977300000|2021-08-03 07:55:00|38674.6|38534.6|38665.4|38525.4|38678.5|38538.5|38638|38498|676
1627977600000|2021-08-03 08:00:00|38664.4|38524.4|38534.5|38394.5|38669.7|38529.7|38489.2|38349.2|941
1627977900000|2021-08-03 08:05:00|38535.5|38395.5|38552.3|38412.3|38616.3|38476.3|38517.5|38377.5|849
1627978200000|2021-08-03 08:10:00|38552.2|38412.2|38504.8|38364.8|38552.4|38412.4|38483.3|38343.3|813
1627978500000|2021-08-03 08:15:00|38505.5|38365.5|38637.8|38497.8|38638.9|38498.9|38397.8|38257.8|855
1627978800000|2021-08-03 08:20:00|38638.1|38498.1|38632.6|38492.6|38696.9|38556.9|38619.7|38479.7|898
1627979100000|2021-08-03 08:25:00|38632.5|38492.5|38714.9|38574.9|38741.3|38601.3|38632.5|38492.5|711
1627979400000|2021-08-03 08:30:00|38716.8|38576.8|38658.1|38518.1|38732.5|38592.5|38648.1|38508.1|812
1627979700000|2021-08-03 08:35:00|38652.7|38512.7|38592.4|38452.4|38667.5|38527.5|38572.6|38432.6|800
1627980000000|2021-08-03 08:40:00|38589.7|38449.7|38657.5|38517.5|38680.4|38540.4|38548.7|38408.7|817
1627980300000|2021-08-03 08:45:00|38656.9|38516.9|38696.7|38556.7|38709.5|38569.5|38596.3|38456.3|761
1627980600000|2021-08-03 08:50:00|38696.4|38556.4|38627.3|38487.3|38711.9|38571.9|38612.7|38472.7|722
1627980900000|2021-08-03 08:55:00|38627.1|38487.1|38605.6|38465.6|38664.7|38524.7|38604.5|38464.5|803
1627981200000|2021-08-03 09:00:00|38605.5|38465.5|38548.7|38408.7|38612.5|38472.5|38524.5|38384.5|861
1627981500000|2021-08-03 09:05:00|38548.6|38408.6|38619.2|38479.2|38619.2|38479.2|38520.7|38380.7|835
1627981800000|2021-08-03 09:10:00|38619.1|38479.1|38454.2|38314.2|38619.1|38479.1|38418.8|38278.8|843
1627982100000|2021-08-03 09:15:00|38454|38314|38530.6|38390.6|38547.4|38407.4|38451.5|38311.5|714
1627982400000|2021-08-03 09:20:00|38530.8|38390.8|38560.7|38420.7|38565.5|38425.5|38490.9|38350.9|770
1627982700000|2021-08-03 09:25:00|38561|38421|38662.8|38522.8|38686.2|38546.2|38560|38420|794
1627983000000|2021-08-03 09:30:00|38662.1|38522.1|38562|38422|38663.6|38523.6|38562|38422|824
1627983300000|2021-08-03 09:35:00|38561.9|38421.9|38575|38435|38650.3|38510.3|38557.6|38417.6|730
1627983600000|2021-08-03 09:40:00|38574.6|38434.6|38593|38453|38633.4|38493.4|38564.3|38424.3|765
1627983900000|2021-08-03 09:45:00|38593.2|38453.2|38644.6|38504.6|38646.9|38506.9|38527.7|38387.7|671
1627984200000|2021-08-03 09:50:00|38644.5|38504.5|38658.8|38518.8|38685.6|38545.6|38624.6|38484.6|841
1627984500000|2021-08-03 09:55:00|38658.7|38518.7|38717|38577|38717|38577|38648.5|38508.5|819
1627984800000|2021-08-03 10:00:00|38716.7|38576.7|38733.2|38593.2|38778|38638|38647.1|38507.1|876
1627985100000|2021-08-03 10:05:00|38731.8|38591.8|38667.4|38527.4|38731.8|38591.8|38661.3|38521.3|679
1627985400000|2021-08-03 10:10:00|38668.6|38528.6|38627.7|38487.7|38668.6|38528.6|38626.8|38486.8|670
1627985700000|2021-08-03 10:15:00|38628.4|38488.4|38681.5|38541.5|38689.4|38549.4|38627.6|38487.6|760
1627986000000|2021-08-03 10:20:00|38681.2|38541.2|38694.1|38554.1|38707|38567|38656|38516|768
1627986300000|2021-08-03 10:25:00|38691.9|38551.9|38628.1|38488.1|38698.7|38558.7|38622.3|38482.3|654
1627986600000|2021-08-03 10:30:00|38627.9|38487.9|38609.2|38469.2|38683.3|38543.3|38607.7|38467.7|618
1627986900000|2021-08-03 10:35:00|38611.8|38471.8|38729.4|38589.4|38739.7|38599.7|38562.5|38422.5|968
1627987200000|2021-08-03 10:40:00|38730.9|38590.9|38870.2|38730.2|38876.7|38736.7|38669.5|38529.5|942
1627987500000|2021-08-03 10:45:00|38871|38731|38823.8|38683.8|38878.3|38738.3|38782.8|38642.8|895
1627987800000|2021-08-03 10:50:00|38822.9|38682.9|38770.2|38630.2|38826.6|38686.6|38765.3|38625.3|642
1627988100000|2021-08-03 10:55:00|38768.2|38628.2|38797.5|38657.5|38817|38677|38737.2|38597.2|728
1627988400000|2021-08-03 11:00:00|38796.9|38656.9|38788.3|38648.3|38832.4|38692.4|38777.9|38637.9|779
1627988700000|2021-08-03 11:05:00|38790.7|38650.7|38745|38605|38830.7|38690.7|38739.8|38599.8|738
1627989000000|2021-08-03 11:10:00|38744.9|38604.9|38698.2|38558.2|38750.4|38610.4|38680.9|38540.9|882
1627989300000|2021-08-03 11:15:00|38698|38558|38778.1|38638.1|38787.2|38647.2|38698|38558|869
1627989600000|2021-08-03 11:20:00|38777.1|38637.1|38698.8|38558.8|38777.1|38637.1|38693.4|38553.4|761
1627989900000|2021-08-03 11:25:00|38697.7|38557.7|38657.3|38517.3|38732.6|38592.6|38647.4|38507.4|726
1627990200000|2021-08-03 11:30:00|38654.9|38514.9|38557.2|38417.2|38674.6|38534.6|38481.3|38341.3|980
1627990500000|2021-08-03 11:35:00|38558|38418|38481.9|38341.9|38570.1|38430.1|38481.9|38341.9|944
1627990800000|2021-08-03 11:40:00|38481.8|38341.8|38559.3|38419.3|38560.3|38420.3|38481.8|38341.8|903
1627991100000|2021-08-03 11:45:00|38563.2|38423.2|38523.2|38383.2|38605.8|38465.8|38523|38383|805
1627991400000|2021-08-03 11:50:00|38523.5|38383.5|38572.1|38432.1|38581|38441|38490|38350|813
1627991700000|2021-08-03 11:55:00|38573.3|38433.3|38555.6|38415.6|38585.7|38445.7|38537.5|38397.5|760
1627992000000|2021-08-03 12:00:00|38555.2|38415.2|37847.1|37707.1|38572.3|38432.3|37846.1|37706.1|1090
1627992300000|2021-08-03 12:05:00|37850.6|37710.6|38021.4|37881.4|38043.6|37903.6|37789.7|37649.7|1033
1627992600000|2021-08-03 12:10:00|38025.3|37885.3|38483.4|38343.4|38514.1|38374.1|37993.7|37853.7|1093
1627992900000|2021-08-03 12:15:00|38480.5|38340.5|38364.1|38224.1|38590.7|38450.7|38364.1|38224.1|1137
1627993200000|2021-08-03 12:20:00|38364.8|38224.8|38406.5|38266.5|38426.5|38286.5|38235.3|38095.3|1085
1627993500000|2021-08-03 12:25:00|38404.8|38264.8|38298|38158|38406.3|38266.3|38244.5|38104.5|988
1627993800000|2021-08-03 12:30:00|38299.1|38159.1|38213.3|38073.3|38351.4|38211.4|38165.7|38025.7|1076
1627994100000|2021-08-03 12:35:00|38212.7|38072.7|38282.4|38142.4|38305.9|38165.9|38192.5|38052.5|1041
1627994400000|2021-08-03 12:40:00|38284|38144|38357.9|38217.9|38404.6|38264.6|38284|38144|1074
1627994700000|2021-08-03 12:45:00|38357.5|38217.5|38487.7|38347.7|38487.8|38347.8|38347.4|38207.4|1008
1627995000000|2021-08-03 12:50:00|38486.6|38346.6|38490.3|38350.3|38530.3|38390.3|38429.1|38289.1|996
1627995300000|2021-08-03 12:55:00|38492.7|38352.7|38473.9|38333.9|38493.2|38353.2|38453.6|38313.6|773
1627995600000|2021-08-03 13:00:00|38475|38335|38561.1|38421.1|38564.5|38424.5|38471.8|38331.8|978
1627995900000|2021-08-03 13:05:00|38561.5|38421.5|38552.8|38412.8|38585.7|38445.7|38504.5|38364.5|942
1627996200000|2021-08-03 13:10:00|38553.6|38413.6|38527.9|38387.9|38591.3|38451.3|38505.7|38365.7|971
1627996500000|2021-08-03 13:15:00|38527.6|38387.6|38449.7|38309.7|38543.6|38403.6|38403.3|38263.3|947
1627996800000|2021-08-03 13:20:00|38451.1|38311.1|38459.9|38319.9|38517.5|38377.5|38449.6|38309.6|868
1627997100000|2021-08-03 13:25:00|38463.4|38323.4|38478.7|38338.7|38522.7|38382.7|38463.4|38323.4|884
1627997400000|2021-08-03 13:30:00|38468.7|38328.7|38569.6|38429.6|38575.1|38435.1|38468.7|38328.7|848
1627997700000|2021-08-03 13:35:00|38570.7|38430.7|38562|38422|38579.1|38439.1|38514.2|38374.2|841
1627998000000|2021-08-03 13:40:00|38564|38424|38673.9|38533.9|38677.9|38537.9|38563.1|38423.1|963
1627998300000|2021-08-03 13:45:00|38674.3|38534.3|38638.3|38498.3|38709.4|38569.4|38618|38478|933
1627998600000|2021-08-03 13:50:00|38640.7|38500.7|38585.8|38445.8|38645.8|38505.8|38585.4|38445.4|938
1627998900000|2021-08-03 13:55:00|38587.4|38447.4|38540.4|38400.4|38606.6|38466.6|38520|38380|939
1627999200000|2021-08-03 14:00:00|38541.9|38401.9|38552.8|38412.8|38572.8|38432.8|38512|38372|844
1627999500000|2021-08-03 14:05:00|38552.3|38412.3|38543.2|38403.2|38629.2|38489.2|38537.5|38397.5|920
1627999800000|2021-08-03 14:10:00|38543.1|38403.1|38531|38391|38602.4|38462.4|38511.8|38371.8|991
1628000100000|2021-08-03 14:15:00|38531.5|38391.5|38578.7|38438.7|38578.9|38438.9|38517.1|38377.1|933
1628000400000|2021-08-03 14:20:00|38578.9|38438.9|38651.7|38511.7|38660.3|38520.3|38563.1|38423.1|904
1628000700000|2021-08-03 14:25:00|38651.5|38511.5|38621.1|38481.1|38687.1|38547.1|38616.4|38476.4|797
1628001000000|2021-08-03 14:30:00|38626.2|38486.2|38688.3|38548.3|38773.2|38633.2|38624.1|38484.1|1025
1628001300000|2021-08-03 14:35:00|38687.1|38547.1|38610.7|38470.7|38698.4|38558.4|38601.9|38461.9|946
1628001600000|2021-08-03 14:40:00|38612.1|38472.1|38556.3|38416.3|38615.9|38475.9|38550.7|38410.7|912
1628001900000|2021-08-03 14:45:00|38553.6|38413.6|38464.8|38324.8|38567.8|38427.8|38388.8|38248.8|1000
1628002200000|2021-08-03 14:50:00|38467.1|38327.1|38299.7|38159.7|38470|38330|38260.1|38120.1|1005
1628002500000|2021-08-03 14:55:00|38295.2|38155.2|38324.9|38184.9|38412|38272|38295.2|38155.2|963
1628002800000|2021-08-03 15:00:00|38325.3|38185.3|38382.9|38242.9|38411.7|38271.7|38308.3|38168.3|1003
1628003100000|2021-08-03 15:05:00|38378.7|38238.7|38199.5|38059.5|38408.5|38268.5|38189.4|38049.4|1015
1628003400000|2021-08-03 15:10:00|38203.7|38063.7|38199.6|38059.6|38238.5|38098.5|38174.1|38034.1|946
1628003700000|2021-08-03 15:15:00|38201.6|38061.6|38152.2|38012.2|38245|38105|38106.4|37966.4|878
1628004000000|2021-08-03 15:20:00|38154.3|38014.3|38077.5|37937.5|38183|38043|38045.4|37905.4|977
1628004300000|2021-08-03 15:25:00|38080.8|37940.8|38130.5|37990.5|38154.2|38014.2|38031.9|37891.9|992
1628004600000|2021-08-03 15:30:00|38129.4|37989.4|38252.5|38112.5|38276.3|38136.3|38002.5|37862.5|986
1628004900000|2021-08-03 15:35:00|38255.6|38115.6|38346.5|38206.5|38379.8|38239.8|38228.7|38088.7|1019
1628005200000|2021-08-03 15:40:00|38343|38203|38177.4|38037.4|38353.9|38213.9|38170.5|38030.5|830
1628005500000|2021-08-03 15:45:00|38176.8|38036.8|38158.2|38018.2|38230.3|38090.3|38116.8|37976.8|972
1628005800000|2021-08-03 15:50:00|38159.3|38019.3|38266|38126|38266.4|38126.4|38121.2|37981.2|850
1628006100000|2021-08-03 15:55:00|38264.9|38124.9|38241.9|38101.9|38286.8|38146.8|38237.4|38097.4|811
1628006400000|2021-08-03 16:00:00|38241.6|38101.6|38253.7|38113.7|38311.4|38171.4|38175.8|38035.8|972
1628006700000|2021-08-03 16:05:00|38251.9|38111.9|38170.7|38030.7|38263.7|38123.7|38150.2|38010.2|905
1628007000000|2021-08-03 16:10:00|38170.6|38030.6|38096.3|37956.3|38204.2|38064.2|38040.2|37900.2|863
1628007300000|2021-08-03 16:15:00|38096.6|37956.6|38179.2|38039.2|38384.5|38244.5|38070.8|37930.8|1101
1628007600000|2021-08-03 16:20:00|38180.1|38040.1|38113.6|37973.6|38205.1|38065.1|38102.3|37962.3|1011
1628007900000|2021-08-03 16:25:00|38119.7|37979.7|38179.5|38039.5|38209.4|38069.4|38119.7|37979.7|861
1628008200000|2021-08-03 16:30:00|38178.8|38038.8|38280.8|38140.8|38303.1|38163.1|38157.6|38017.6|990
1628008500000|2021-08-03 16:35:00|38282.4|38142.4|38223|38083|38304.1|38164.1|38217.7|38077.7|957
1628008800000|2021-08-03 16:40:00|38222.4|38082.4|38285.7|38145.7|38303.4|38163.4|38219.1|38079.1|865
1628009100000|2021-08-03 16:45:00|38286|38146|38378.8|38238.8|38381.3|38241.3|38258|38118|925
1628009400000|2021-08-03 16:50:00|38379.8|38239.8|38529.5|38389.5|38547.6|38407.6|38357.8|38217.8|878
1628009700000|2021-08-03 16:55:00|38530.2|38390.2|38483.9|38343.9|38544.4|38404.4|38470.4|38330.4|790
1628010000000|2021-08-03 17:00:00|38479.9|38339.9|38587.8|38447.8|38595.3|38455.3|38440.8|38300.8|972
1628010300000|2021-08-03 17:05:00|38588.2|38448.2|38472.2|38332.2|38595.5|38455.5|38467.8|38327.8|878
1628010600000|2021-08-03 17:10:00|38470.9|38330.9|38448.9|38308.9|38517.4|38377.4|38438.6|38298.6|829
1628010900000|2021-08-03 17:15:00|38438.1|38298.1|38314.3|38174.3|38448.2|38308.2|38308.5|38168.5|914
1628011200000|2021-08-03 17:20:00|38311.4|38171.4|38318.2|38178.2|38385.9|38245.9|38310.1|38170.1|718
1628011500000|2021-08-03 17:25:00|38316.8|38176.8|38306.4|38166.4|38332.6|38192.6|38286.5|38146.5|768
1628011800000|2021-08-03 17:30:00|38306.3|38166.3|38364.3|38224.3|38376.5|38236.5|38305.5|38165.5|776
1628012100000|2021-08-03 17:35:00|38363.7|38223.7|38304.7|38164.7|38413.6|38273.6|38295.2|38155.2|842
1628012400000|2021-08-03 17:40:00|38307.8|38167.8|38260.9|38120.9|38308.1|38168.1|38196|38056|859
1628012700000|2021-08-03 17:45:00|38260.3|38120.3|38213.8|38073.8|38286.4|38146.4|38167.6|38027.6|908
1628013000000|2021-08-03 17:50:00|38208.3|38068.3|38133.8|37993.8|38210.1|38070.1|38128.8|37988.8|821
1628013300000|2021-08-03 17:55:00|38135.9|37995.9|38078.1|37938.1|38163.4|38023.4|38078|37938|743
1628013600000|2021-08-03 18:00:00|38078|37938|38122.4|37982.4|38187.6|38047.6|38061.9|37921.9|829
1628013900000|2021-08-03 18:05:00|38121|37981|37873|37733|38131.4|37991.4|37785.3|37645.3|921
1628014200000|2021-08-03 18:10:00|37878.2|37738.2|37985.9|37845.9|38080.1|37940.1|37866.9|37726.9|1050
1628014500000|2021-08-03 18:15:00|38008.6|37868.6|37925.2|37785.2|38023.1|37883.1|37897.1|37757.1|1030
1628014800000|2021-08-03 18:20:00|37927.8|37787.8|37971.3|37831.3|37979.1|37839.1|37877|37737|946
1628015100000|2021-08-03 18:25:00|37970.5|37830.5|37976.9|37836.9|38057.9|37917.9|37944.6|37804.6|862
1628015400000|2021-08-03 18:30:00|37978.4|37838.4|38054.5|37914.5|38161.5|38021.5|37879.5|37739.5|1067
1628015700000|2021-08-03 18:35:00|38055.5|37915.5|38039.7|37899.7|38110.1|37970.1|38031.2|37891.2|969
1628016000000|2021-08-03 18:40:00|38039.6|37899.6|38096.9|37956.9|38113.6|37973.6|38037.2|37897.2|825
1628016300000|2021-08-03 18:45:00|38096.4|37956.4|38097|37957|38156|38016|38092.2|37952.2|723
1628016600000|2021-08-03 18:50:00|38098.5|37958.5|38199.2|38059.2|38210.5|38070.5|38093.8|37953.8|925
1628016900000|2021-08-03 18:55:00|38200.4|38060.4|38268.2|38128.2|38273.1|38133.1|38200.4|38060.4|867
1628017200000|2021-08-03 19:00:00|38266.1|38126.1|38204.8|38064.8|38284.2|38144.2|38181.4|38041.4|915
1628017500000|2021-08-03 19:05:00|38211.1|38071.1|38202.8|38062.8|38249.6|38109.6|38177.1|38037.1|902
1628017800000|2021-08-03 19:10:00|38199.4|38059.4|38254.8|38114.8|38269.4|38129.4|38197.7|38057.7|764
1628018100000|2021-08-03 19:15:00|38255.2|38115.2|38198.5|38058.5|38274.4|38134.4|38198.5|38058.5|783
1628018400000|2021-08-03 19:20:00|38199.3|38059.3|38302|38162|38303.7|38163.7|38190.8|38050.8|841
1628018700000|2021-08-03 19:25:00|38306.2|38166.2|38340.9|38200.9|38391.2|38251.2|38298.9|38158.9|712
1628019000000|2021-08-03 19:30:00|38341|38201|38320.9|38180.9|38361.1|38221.1|38303.2|38163.2|787
1628019300000|2021-08-03 19:35:00|38320.8|38180.8|38306.1|38166.1|38366.7|38226.7|38304.7|38164.7|756
1628019600000|2021-08-03 19:40:00|38307.5|38167.5|38316.6|38176.6|38326.1|38186.1|38296.6|38156.6|679
1628019900000|2021-08-03 19:45:00|38317.3|38177.3|38304|38164|38366.8|38226.8|38300|38160|720
1628020200000|2021-08-03 19:50:00|38303.4|38163.4|38166.8|38026.8|38312.4|38172.4|38130.1|37990.1|965
1628020500000|2021-08-03 19:55:00|38167.1|38027.1|38082.8|37942.8|38170.8|38030.8|38002.2|37862.2|974
1628020800000|2021-08-03 20:00:00|38081.6|37941.6|38061.9|37921.9|38155.8|38015.8|38018.5|37878.5|1042
1628021100000|2021-08-03 20:05:00|38061.5|37921.5|38040.4|37900.4|38061.5|37921.5|37971.5|37831.5|1004
1628021400000|2021-08-03 20:10:00|38043.2|37903.2|38018.9|37878.9|38055.8|37915.8|37971|37831|904
1628021700000|2021-08-03 20:15:00|38021.5|37881.5|38028.2|37888.2|38052.4|37912.4|37951.5|37811.5|906
1628022000000|2021-08-03 20:20:00|38024.9|37884.9|38094.7|37954.7|38143.4|38003.4|38024.5|37884.5|907
1628022300000|2021-08-03 20:25:00|38093.9|37953.9|38161.5|38021.5|38192.9|38052.9|38075.3|37935.3|908
1628022600000|2021-08-03 20:30:00|38161.2|38021.2|38181.7|38041.7|38261.2|38121.2|38160.3|38020.3|919
1628022900000|2021-08-03 20:35:00|38178|38038|38036.2|37896.2|38196.9|38056.9|38020.5|37880.5|817
1628023200000|2021-08-03 20:40:00|38031.6|37891.6|38075.4|37935.4|38093.1|37953.1|37975.4|37835.4|766
1628023500000|2021-08-03 20:45:00|38072.9|37932.9|38062.8|37922.8|38160.6|38020.6|38044.4|37904.4|900
1628023800000|2021-08-03 20:50:00|38061.5|37921.5|38114.3|37974.3|38130.2|37990.2|38037.2|37897.2|819
1628024100000|2021-08-03 20:55:00|38114.9|37974.9|38149.6|38009.6|38188.4|38048.4|38072.4|37932.4|801
1628024400000|2021-08-03 21:00:00|38149.2|38009.2|38174.1|38034.1|38199.8|38059.8|38129.8|37989.8|728
1628024700000|2021-08-03 21:05:00|38173.9|38033.9|38176.1|38036.1|38226.3|38086.3|38118.8|37978.8|958
1628025000000|2021-08-03 21:10:00|38178|38038|38232.8|38092.8|38287.5|38147.5|38161.9|38021.9|919
1628025300000|2021-08-03 21:15:00|38236|38096|38208.2|38068.2|38280.8|38140.8|38207.2|38067.2|871
1628025600000|2021-08-03 21:20:00|38208.9|38068.9|38261.1|38121.1|38279.5|38139.5|38199.3|38059.3|843
1628025900000|2021-08-03 21:25:00|38260.7|38120.7|38332.3|38192.3|38334.8|38194.8|38252.1|38112.1|917
1628026200000|2021-08-03 21:30:00|38332.2|38192.2|38443.5|38303.5|38486.1|38346.1|38332.2|38192.2|999
1628026500000|2021-08-03 21:35:00|38443.6|38303.6|38333.9|38193.9|38444.9|38304.9|38329.3|38189.3|761
1628026800000|2021-08-03 21:40:00|38325|38185|38293|38153|38327.7|38187.7|38239.3|38099.3|827
1628027100000|2021-08-03 21:45:00|38296.3|38156.3|38385.8|38245.8|38400.5|38260.5|38293.2|38153.2|885
1628027400000|2021-08-03 21:50:00|38388.3|38248.3|38357.1|38217.1|38408.4|38268.4|38348.8|38208.8|833
1628027700000|2021-08-03 21:55:00|38357|38217|38396.3|38256.3|38410.9|38270.9|38351.8|38211.8|803
1628028000000|2021-08-03 22:00:00|38393.7|38253.7|38395.2|38255.2|38453.6|38313.6|38387.9|38247.9|835
1628028300000|2021-08-03 22:05:00|38405.5|38265.5|38398|38258|38411.1|38271.1|38340.1|38200.1|866
1628028600000|2021-08-03 22:10:00|38392.9|38252.9|38465.3|38325.3|38468.7|38328.7|38392.6|38252.6|1010
1628028900000|2021-08-03 22:15:00|38465|38325|38403.5|38263.5|38483.7|38343.7|38375.6|38235.6|889
1628029200000|2021-08-03 22:20:00|38403.9|38263.9|38502.2|38362.2|38522.1|38382.1|38357.9|38217.9|958
1628029500000|2021-08-03 22:25:00|38501.8|38361.8|38564.8|38424.8|38573.7|38433.7|38478.2|38338.2|967
1628029800000|2021-08-03 22:30:00|38566.9|38426.9|38520|38380|38620|38480|38506.3|38366.3|958
1628030100000|2021-08-03 22:35:00|38516.6|38376.6|38494.5|38354.5|38521.3|38381.3|38482|38342|790
1628030400000|2021-08-03 22:40:00|38494.3|38354.3|38414.9|38274.9|38509.2|38369.2|38397.3|38257.3|834
1628030700000|2021-08-03 22:45:00|38414.6|38274.6|38303.5|38163.5|38416.8|38276.8|38294.6|38154.6|897
1628031000000|2021-08-03 22:50:00|38305.1|38165.1|38322.9|38182.9|38355.3|38215.3|38301.2|38161.2|826
1628031300000|2021-08-03 22:55:00|38321.3|38181.3|38407.6|38267.6|38411.8|38271.8|38320.1|38180.1|789
1628031600000|2021-08-03 23:00:00|38406.6|38266.6|38652.4|38512.4|38698.1|38558.1|38401.2|38261.2|921
1628031900000|2021-08-03 23:05:00|38653.3|38513.3|38606|38466|38666.1|38526.1|38578.5|38438.5|873
1628032200000|2021-08-03 23:10:00|38605.7|38465.7|38616|38476|38631.1|38491.1|38526.3|38386.3|925
1628032500000|2021-08-03 23:15:00|38616.3|38476.3|38538.7|38398.7|38616.3|38476.3|38519.5|38379.5|950
1628032800000|2021-08-03 23:20:00|38540.6|38400.6|38482.9|38342.9|38540.6|38400.6|38473.8|38333.8|728
1628033100000|2021-08-03 23:25:00|38484.4|38344.4|38396.2|38256.2|38484.7|38344.7|38388.3|38248.3|769
1628033400000|2021-08-03 23:30:00|38393.8|38253.8|38464.7|38324.7|38464.7|38324.7|38346|38206|757
1628033700000|2021-08-03 23:35:00|38463.1|38323.1|38388.3|38248.3|38545|38405|38386.3|38246.3|808
1628034000000|2021-08-03 23:40:00|38388.6|38248.6|38417.2|38277.2|38419.9|38279.9|38348.6|38208.6|806
1628034300000|2021-08-03 23:45:00|38416.8|38276.8|38352.7|38212.7|38425.6|38285.6|38336|38196|806
1628034600000|2021-08-03 23:50:00|38358.3|38218.3|38246.9|38106.9|38359.6|38219.6|38237.3|38097.3|778
1628034900000|2021-08-03 23:55:00|38247.3|38107.3|38260.5|38120.5|38265.5|38125.5|38137.1|37997.1|824
1628035200000|2021-08-04 00:00:00|38260.3|38120.3|38204|38064|38372.4|38232.4|38158|38018|973
1628035500000|2021-08-04 00:05:00|38203.6|38063.6|38140.5|38000.5|38205.2|38065.2|38129|37989|875
1628035800000|2021-08-04 00:10:00|38145.3|38005.3|38053.3|37913.3|38177.9|38037.9|38042.2|37902.2|901
1628036100000|2021-08-04 00:15:00|38052.8|37912.8|38169.5|38029.5|38177.2|38037.2|38052.8|37912.8|923
1628036400000|2021-08-04 00:20:00|38170|38030|38148.8|38008.8|38184|38044|38111.7|37971.7|748
1628036700000|2021-08-04 00:25:00|38147.7|38007.7|38111.1|37971.1|38161.6|38021.6|38109.9|37969.9|660
1628037000000|2021-08-04 00:30:00|38111.7|37971.7|38173.4|38033.4|38225.5|38085.5|38056|37916|866
1628037300000|2021-08-04 00:35:00|38176.1|38036.1|38266.7|38126.7|38335.1|38195.1|38157.2|38017.2|893
1628037600000|2021-08-04 00:40:00|38267.1|38127.1|38296.2|38156.2|38311.6|38171.6|38247.1|38107.1|857
1628037900000|2021-08-04 00:45:00|38297.3|38157.3|38405.2|38265.2|38415.9|38275.9|38297.3|38157.3|741
1628038200000|2021-08-04 00:50:00|38404.7|38264.7|38479.8|38339.8|38479.8|38339.8|38376.2|38236.2|792
1628038500000|2021-08-04 00:55:00|38479.7|38339.7|38478.6|38338.6|38551.1|38411.1|38461.2|38321.2|811
1628038800000|2021-08-04 01:00:00|38478.4|38338.4|38419.4|38279.4|38549.6|38409.6|38417.5|38277.5|866
1628039100000|2021-08-04 01:05:00|38416.7|38276.7|38476.6|38336.6|38519.1|38379.1|38416.7|38276.7|843
1628039400000|2021-08-04 01:10:00|38476.2|38336.2|38477.9|38337.9|38545.3|38405.3|38476.1|38336.1|793
1628039700000|2021-08-04 01:15:00|38480.2|38340.2|38521.1|38381.1|38587|38447|38479.7|38339.7|915
1628040000000|2021-08-04 01:20:00|38519.3|38379.3|38532.6|38392.6|38608.8|38468.8|38517|38377|896
1628040300000|2021-08-04 01:25:00|38533.1|38393.1|38570.3|38430.3|38578.5|38438.5|38522.3|38382.3|833
1628040600000|2021-08-04 01:30:00|38573.4|38433.4|38602.2|38462.2|38614.9|38474.9|38558.3|38418.3|875
1628040900000|2021-08-04 01:35:00|38604.2|38464.2|38502.5|38362.5|38634|38494|38502.5|38362.5|794
1628041200000|2021-08-04 01:40:00|38509.1|38369.1|38521|38381|38523.8|38383.8|38445.2|38305.2|658
1628041500000|2021-08-04 01:45:00|38519.7|38379.7|38477.7|38337.7|38542.2|38402.2|38458.9|38318.9|811
1628041800000|2021-08-04 01:50:00|38478.1|38338.1|38423.7|38283.7|38478.1|38338.1|38422.5|38282.5|786
1628042100000|2021-08-04 01:55:00|38424|38284|38420.1|38280.1|38469.2|38329.2|38405.3|38265.3|825
1628042400000|2021-08-04 02:00:00|38419.6|38279.6|38475.9|38335.9|38485.7|38345.7|38419.6|38279.6|803
1628042700000|2021-08-04 02:05:00|38475|38335|38375.1|38235.1|38480.6|38340.6|38374.9|38234.9|805
1628043000000|2021-08-04 02:10:00|38375.3|38235.3|38349.5|38209.5|38390.8|38250.8|38303.6|38163.6|827
1628043300000|2021-08-04 02:15:00|38349.4|38209.4|38200.1|38060.1|38361.4|38221.4|38194.3|38054.3|808
1628043600000|2021-08-04 02:20:00|38200.2|38060.2|38254.9|38114.9|38270.3|38130.3|38153.5|38013.5|909
1628043900000|2021-08-04 02:25:00|38256.2|38116.2|38232.8|38092.8|38273.8|38133.8|38219|38079|844
1628044200000|2021-08-04 02:30:00|38233|38093|38245.8|38105.8|38251.2|38111.2|38177.6|38037.6|825
1628044500000|2021-08-04 02:35:00|38241.1|38101.1|38287.3|38147.3|38287.7|38147.7|38241.1|38101.1|810
1628044800000|2021-08-04 02:40:00|38287.1|38147.1|38249|38109|38288.2|38148.2|38216.3|38076.3|848
1628045100000|2021-08-04 02:45:00|38242.9|38102.9|38166.4|38026.4|38242.9|38102.9|38147.6|38007.6|810
1628045400000|2021-08-04 02:50:00|38165.1|38025.1|38223.9|38083.9|38227.8|38087.8|38153.7|38013.7|759
1628045700000|2021-08-04 02:55:00|38224.1|38084.1|38157.5|38017.5|38226.3|38086.3|38134.3|37994.3|722
1628046000000|2021-08-04 03:00:00|38160.4|38020.4|38197.5|38057.5|38203.4|38063.4|38131.8|37991.8|937
1628046300000|2021-08-04 03:05:00|38198.9|38058.9|38140.5|38000.5|38203.1|38063.1|38112.8|37972.8|794
1628046600000|2021-08-04 03:10:00|38145.3|38005.3|38132.3|37992.3|38145.3|38005.3|38091.6|37951.6|771
1628046900000|2021-08-04 03:15:00|38132|37992|38088.8|37948.8|38157.9|38017.9|38074.8|37934.8|709
1628047200000|2021-08-04 03:20:00|38088.2|37948.2|38004.8|37864.8|38092.1|37952.1|37997|37857|953
1628047500000|2021-08-04 03:25:00|38004.5|37864.5|37983.6|37843.6|38043.1|37903.1|37964.8|37824.8|899
1628047800000|2021-08-04 03:30:00|37989.8|37849.8|38158.8|38018.8|38177.6|38037.6|37980.4|37840.4|979
1628048100000|2021-08-04 03:35:00|38158.6|38018.6|38136.4|37996.4|38160.7|38020.7|38070.2|37930.2|814
1628048400000|2021-08-04 03:40:00|38136.1|37996.1|38059.8|37919.8|38143.4|38003.4|38053.4|37913.4|740
1628048700000|2021-08-04 03:45:00|38059.7|37919.7|38109.9|37969.9|38115.4|37975.4|38042.8|37902.8|755
1628049000000|2021-08-04 03:50:00|38109.3|37969.3|38077.3|37937.3|38139.8|37999.8|38052.9|37912.9|795
1628049300000|2021-08-04 03:55:00|38077.9|37937.9|38034.2|37894.2|38086.7|37946.7|37998.9|37858.9|923
1628049600000|2021-08-04 04:00:00|38034.1|37894.1|38052.2|37912.2|38057.2|37917.2|37962.1|37822.1|874
1628049900000|2021-08-04 04:05:00|38052.1|37912.1|37966.2|37826.2|38082.3|37942.3|37940|37800|970
1628050200000|2021-08-04 04:10:00|37967.4|37827.4|37924.3|37784.3|37989.9|37849.9|37878.5|37738.5|862
1628050500000|2021-08-04 04:15:00|37927.1|37787.1|38010.5|37870.5|38012.4|37872.4|37901.8|37761.8|871
1628050800000|2021-08-04 04:20:00|38009.9|37869.9|37957.5|37817.5|38012.1|37872.1|37909.7|37769.7|731
1628051100000|2021-08-04 04:25:00|37959.2|37819.2|37949|37809|37964.5|37824.5|37879.2|37739.2|804
1628051400000|2021-08-04 04:30:00|37952.5|37812.5|37981.5|37841.5|37993.9|37853.9|37853.8|37713.8|802
1628051700000|2021-08-04 04:35:00|37984.1|37844.1|37915.1|37775.1|37984.1|37844.1|37897.6|37757.6|781
1628052000000|2021-08-04 04:40:00|37915|37775|38028.3|37888.3|38036.7|37896.7|37914.3|37774.3|905
1628052300000|2021-08-04 04:45:00|38028.2|37888.2|38131.4|37991.4|38146.8|38006.8|38008.4|37868.4|895
1628052600000|2021-08-04 04:50:00|38125.8|37985.8|38133.1|37993.1|38155.5|38015.5|38104.2|37964.2|811
1628052900000|2021-08-04 04:55:00|38134.3|37994.3|38034.4|37894.4|38138.1|37998.1|38019.7|37879.7|859
1628053200000|2021-08-04 05:00:00|38031.7|37891.7|38058.7|37918.7|38108.8|37968.8|38025.5|37885.5|653
1628053500000|2021-08-04 05:05:00|38062.2|37922.2|38159.4|38019.4|38166.9|38026.9|38054|37914|655
1628053800000|2021-08-04 05:10:00|38161.6|38021.6|38189.4|38049.4|38253|38113|38161.6|38021.6|861
1628054100000|2021-08-04 05:15:00|38188.9|38048.9|38261.4|38121.4|38266.7|38126.7|38188.9|38048.9|873
1628054400000|2021-08-04 05:20:00|38256.9|38116.9|38232.1|38092.1|38256.9|38116.9|38215.3|38075.3|771
1628054700000|2021-08-04 05:25:00|38232.4|38092.4|38221|38081|38266.6|38126.6|38212|38072|815
1628055000000|2021-08-04 05:30:00|38220.1|38080.1|38244.6|38104.6|38272.9|38132.9|38212.8|38072.8|714
1628055300000|2021-08-04 05:35:00|38243.9|38103.9|38156.7|38016.7|38257.8|38117.8|38130.5|37990.5|792
1628055600000|2021-08-04 05:40:00|38156.1|38016.1|38157.8|38017.8|38180.2|38040.2|38114.7|37974.7|763
1628055900000|2021-08-04 05:45:00|38157|38017|38155.5|38015.5|38168.9|38028.9|38137.2|37997.2|704
1628056200000|2021-08-04 05:50:00|38152.2|38012.2|38078.6|37938.6|38181.5|38041.5|38073.1|37933.1|735
1628056500000|2021-08-04 05:55:00|38081.6|37941.6|38070.4|37930.4|38097.8|37957.8|38038.6|37898.6|825
1628056800000|2021-08-04 06:00:00|38071.1|37931.1|38011.4|37871.4|38071.1|37931.1|37947.7|37807.7|859
1628057100000|2021-08-04 06:05:00|38012.8|37872.8|37901|37761|38018.1|37878.1|37872.9|37732.9|881
1628057400000|2021-08-04 06:10:00|37896.9|37756.9|37938.9|37798.9|37953.8|37813.8|37892.3|37752.3|826
1628057700000|2021-08-04 06:15:00|37938.1|37798.1|37948.2|37808.2|38004.1|37864.1|37920.4|37780.4|789
1628058000000|2021-08-04 06:20:00|37948|37808|37962.5|37822.5|37966.3|37826.3|37908.9|37768.9|704
1628058300000|2021-08-04 06:25:00|37961.3|37821.3|37996.1|37856.1|38003.4|37863.4|37929.4|37789.4|693
1628058600000|2021-08-04 06:30:00|37992.6|37852.6|38016.9|37876.9|38022.8|37882.8|37970.7|37830.7|720
1628058900000|2021-08-04 06:35:00|38018.9|37878.9|38195.8|38055.8|38219.6|38079.6|38015.3|37875.3|778
1628059200000|2021-08-04 06:40:00|38194.3|38054.3|38151.4|38011.4|38214.8|38074.8|38131.6|37991.6|673
1628059500000|2021-08-04 06:45:00|38152.8|38012.8|38075.9|37935.9|38161.7|38021.7|38073|37933|716
1628059800000|2021-08-04 06:50:00|38079.3|37939.3|37913|37773|38079.3|37939.3|37888.7|37748.7|962
1628060100000|2021-08-04 06:55:00|37916.2|37776.2|37874.7|37734.7|37918.3|37778.3|37868.4|37728.4|773
1628060400000|2021-08-04 07:00:00|37876.5|37736.5|37922.3|37782.3|37922.3|37782.3|37790.2|37650.2|831
1628060700000|2021-08-04 07:05:00|37922.9|37782.9|37901.9|37761.9|37938.2|37798.2|37864.7|37724.7|774
1628061000000|2021-08-04 07:10:00|37902.3|37762.3|37884.3|37744.3|37905.2|37765.2|37829.1|37689.1|794
1628061300000|2021-08-04 07:15:00|37880.5|37740.5|37783.7|37643.7|37880.5|37740.5|37774.6|37634.6|827
1628061600000|2021-08-04 07:20:00|37783.5|37643.5|37828.8|37688.8|37850|37710|37754.5|37614.5|795
1628061900000|2021-08-04 07:25:00|37828.9|37688.9|37849.9|37709.9|37852.1|37712.1|37776.7|37636.7|834
1628062200000|2021-08-04 07:30:00|37850.8|37710.8|37792.8|37652.8|37886.9|37746.9|37780.7|37640.7|866
1628062500000|2021-08-04 07:35:00|37793.5|37653.5|37811.3|37671.3|37850.4|37710.4|37775.1|37635.1|757
1628062800000|2021-08-04 07:40:00|37810.2|37670.2|37801.2|37661.2|37828.7|37688.7|37779|37639|593
1628063100000|2021-08-04 07:45:00|37796.6|37656.6|37858|37718|37863.6|37723.6|37770.2|37630.2|738
1628063400000|2021-08-04 07:50:00|37856|37716|37799.6|37659.6|37898.6|37758.6|37779.7|37639.7|726
1628063700000|2021-08-04 07:55:00|37801.1|37661.1|37883.1|37743.1|37883.1|37743.1|37789|37649|782
1628064000000|2021-08-04 08:00:00|37883.4|37743.4|37833.8|37693.8|37961.2|37821.2|37831|37691|959
1628064300000|2021-08-04 08:05:00|37835.7|37695.7|37898.2|37758.2|37929.4|37789.4|37828.4|37688.4|745
1628064600000|2021-08-04 08:10:00|37898.5|37758.5|37980.1|37840.1|38012.8|37872.8|37898.5|37758.5|819
1628064900000|2021-08-04 08:15:00|37976.3|37836.3|37935.8|37795.8|38027.8|37887.8|37924.1|37784.1|840
1628065200000|2021-08-04 08:20:00|37935.1|37795.1|37785.8|37645.8|37935.2|37795.2|37740.3|37600.3|798
1628065500000|2021-08-04 08:25:00|37787.5|37647.5|37743|37603|37820|37680|37728.3|37588.3|909
1628065800000|2021-08-04 08:30:00|37747.7|37607.7|37800.5|37660.5|37824.6|37684.6|37723.4|37583.4|849
1628066100000|2021-08-04 08:35:00|37800.6|37660.6|37762.3|37622.3|37809.1|37669.1|37755|37615|747
1628066400000|2021-08-04 08:40:00|37761.5|37621.5|37735.3|37595.3|37767.3|37627.3|37715.2|37575.2|746
1628066700000|2021-08-04 08:45:00|37734.1|37594.1|37674.7|37534.7|37805|37665|37672.7|37532.7|895
1628067000000|2021-08-04 08:50:00|37668.7|37528.7|37751.9|37611.9|37793.2|37653.2|37599.3|37459.3|958
1628067300000|2021-08-04 08:55:00|37752.5|37612.5|37811.9|37671.9|37856.5|37716.5|37743.5|37603.5|925
1628067600000|2021-08-04 09:00:00|37811.8|37671.8|37760.7|37620.7|37816.4|37676.4|37721.6|37581.6|823
1628067900000|2021-08-04 09:05:00|37761.2|37621.2|37765.4|37625.4|37779.1|37639.1|37724.3|37584.3|734
1628068200000|2021-08-04 09:10:00|37766.8|37626.8|37863.3|37723.3|37897|37757|37759.3|37619.3|877
1628068500000|2021-08-04 09:15:00|37863.2|37723.2|37791.2|37651.2|37869.3|37729.3|37790.8|37650.8|723
1628068800000|2021-08-04 09:20:00|37791.3|37651.3|37873.6|37733.6|37909|37769|37779.7|37639.7|733
1628069100000|2021-08-04 09:25:00|37874.8|37734.8|37848.1|37708.1|37900.8|37760.8|37846.8|37706.8|778
1628069400000|2021-08-04 09:30:00|37850.8|37710.8|37806.1|37666.1|37856.2|37716.2|37780|37640|766
1628069700000|2021-08-04 09:35:00|37809.4|37669.4|37879.2|37739.2|37891|37751|37775.6|37635.6|734
1628070000000|2021-08-04 09:40:00|37878.7|37738.7|37907|37767|37943.7|37803.7|37818.5|37678.5|766
1628070300000|2021-08-04 09:45:00|37907.4|37767.4|37877.9|37737.9|37935.4|37795.4|37860.4|37720.4|841
1628070600000|2021-08-04 09:50:00|37877.2|37737.2|37886.7|37746.7|37905.5|37765.5|37855.7|37715.7|834
1628070900000|2021-08-04 09:55:00|37886|37746|37889.3|37749.3|37907.6|37767.6|37850.4|37710.4|647
1628071200000|2021-08-04 10:00:00|37891.9|37751.9|37943.4|37803.4|37946.8|37806.8|37885.4|37745.4|712
1628071500000|2021-08-04 10:05:00|37946.3|37806.3|37894.2|37754.2|37955.4|37815.4|37882.9|37742.9|777
1628071800000|2021-08-04 10:10:00|37900.9|37760.9|37836.3|37696.3|37903.8|37763.8|37824.5|37684.5|745
1628072100000|2021-08-04 10:15:00|37834.5|37694.5|37814.2|37674.2|37857.9|37717.9|37803.5|37663.5|535
1628072400000|2021-08-04 10:20:00|37814.4|37674.4|37841|37701|37845.9|37705.9|37803.9|37663.9|573
1628072700000|2021-08-04 10:25:00|37842.4|37702.4|37924.3|37784.3|37924.5|37784.5|37810.5|37670.5|746
1628073000000|2021-08-04 10:30:00|37926.5|37786.5|37961.8|37821.8|38016.8|37876.8|37924.3|37784.3|904
1628073300000|2021-08-04 10:35:00|37957.8|37817.8|37997.5|37857.5|38008|37868|37928.8|37788.8|898
1628073600000|2021-08-04 10:40:00|37998.5|37858.5|37962.6|37822.6|38003.7|37863.7|37955.7|37815.7|751
1628073900000|2021-08-04 10:45:00|37966.6|37826.6|37956.4|37816.4|37970.1|37830.1|37933.6|37793.6|638
1628074200000|2021-08-04 10:50:00|37955.2|37815.2|38102.2|37962.2|38105.4|37965.4|37954.5|37814.5|765
1628074500000|2021-08-04 10:55:00|38102.5|37962.5|38151.9|38011.9|38170.3|38030.3|38087.3|37947.3|836
1628074800000|2021-08-04 11:00:00|38151.2|38011.2|38247.8|38107.8|38249.7|38109.7|38149.1|38009.1|783
1628075100000|2021-08-04 11:05:00|38243.8|38103.8|38230.7|38090.7|38325.8|38185.8|38228.5|38088.5|859
1628075400000|2021-08-04 11:10:00|38228.5|38088.5|38165.9|38025.9|38235.7|38095.7|38164|38024|744
1628075700000|2021-08-04 11:15:00|38166.1|38026.1|38126.1|37986.1|38170|38030|38115.2|37975.2|870
1628076000000|2021-08-04 11:20:00|38126|37986|38181.9|38041.9|38199|38059|38119.7|37979.7|819
1628076300000|2021-08-04 11:25:00|38182|38042|38185.6|38045.6|38253|38113|38179.6|38039.6|749
1628076600000|2021-08-04 11:30:00|38185|38045|38227.8|38087.8|38250.4|38110.4|38175.8|38035.8|867
1628076900000|2021-08-04 11:35:00|38231.9|38091.9|38262|38122|38267.3|38127.3|38209.2|38069.2|756
1628077200000|2021-08-04 11:40:00|38261.7|38121.7|38205.6|38065.6|38294.8|38154.8|38187.4|38047.4|769
1628077500000|2021-08-04 11:45:00|38205.2|38065.2|38173.7|38033.7|38210|38070|38173.7|38033.7|745
1628077800000|2021-08-04 11:50:00|38175.2|38035.2|38255.3|38115.3|38267.3|38127.3|38168.6|38028.6|931
1628078100000|2021-08-04 11:55:00|38259.2|38119.2|38225|38085|38259.2|38119.2|38206.9|38066.9|865
1628078400000|2021-08-04 12:00:00|38233|38093|38383.5|38243.5|38413.5|38273.5|38225.2|38085.2|1024
1628078700000|2021-08-04 12:05:00|38384.7|38244.7|38462.7|38322.7|38469.3|38329.3|38357.7|38217.7|822
1628079000000|2021-08-04 12:10:00|38462.8|38322.8|38441.7|38301.7|38478.6|38338.6|38396|38256|718
1628079300000|2021-08-04 12:15:00|38440.3|38300.3|38385.9|38245.9|38474.7|38334.7|38372.5|38232.5|883
1628079600000|2021-08-04 12:20:00|38379.8|38239.8|38500.2|38360.2|38511.7|38371.7|38379.8|38239.8|842
1628079900000|2021-08-04 12:25:00|38503.3|38363.3|38545.4|38405.4|38549.5|38409.5|38498.4|38358.4|689
1628080200000|2021-08-04 12:30:00|38544.9|38404.9|38469|38329|38556.7|38416.7|38444.5|38304.5|838
1628080500000|2021-08-04 12:35:00|38469.1|38329.1|38521.6|38381.6|38542.4|38402.4|38449.6|38309.6|730
1628080800000|2021-08-04 12:40:00|38522.3|38382.3|38564.8|38424.8|38584.9|38444.9|38520|38380|775
1628081100000|2021-08-04 12:45:00|38564.4|38424.4|38618|38478|38619.9|38479.9|38550.1|38410.1|964
1628081400000|2021-08-04 12:50:00|38618.1|38478.1|38741.2|38601.2|38747.8|38607.8|38607.9|38467.9|882
1628081700000|2021-08-04 12:55:00|38741.9|38601.9|38914.8|38774.8|38967.9|38827.9|38712.2|38572.2|1048
1628082000000|2021-08-04 13:00:00|38915.2|38775.2|38914.2|38774.2|39016|38876|38873.5|38733.5|1012
1628082300000|2021-08-04 13:05:00|38914.1|38774.1|38906.6|38766.6|38971|38831|38826.2|38686.2|1010
1628082600000|2021-08-04 13:10:00|38907|38767|38972|38832|38980.2|38840.2|38898.9|38758.9|930
1628082900000|2021-08-04 13:15:00|38971.8|38831.8|38915.5|38775.5|38976.4|38836.4|38860.4|38720.4|995
1628083200000|2021-08-04 13:20:00|38915.3|38775.3|38968.1|38828.1|38972.1|38832.1|38902|38762|796
1628083500000|2021-08-04 13:25:00|38964.6|38824.6|39196|39056|39242.7|39102.7|38963.9|38823.9|999
1628083800000|2021-08-04 13:30:00|39196.3|39056.3|39093.7|38953.7|39255.1|39115.1|39081.4|38941.4|1026
1628084100000|2021-08-04 13:35:00|39095.6|38955.6|39241.7|39101.7|39249.4|39109.4|39085.1|38945.1|987
1628084400000|2021-08-04 13:40:00|39242.3|39102.3|39213.1|39073.1|39306.7|39166.7|39211.8|39071.8|906
1628084700000|2021-08-04 13:45:00|39212.7|39072.7|39241.7|39101.7|39272.1|39132.1|39175.7|39035.7|902
1628085000000|2021-08-04 13:50:00|39242.7|39102.7|39184.3|39044.3|39243.3|39103.3|39144.2|39004.2|877
1628085300000|2021-08-04 13:55:00|39183.7|39043.7|39093.5|38953.5|39183.7|39043.7|39031.1|38891.1|972
1628085600000|2021-08-04 14:00:00|39094.2|38954.2|39025.3|38885.3|39164.1|39024.1|39013.8|38873.8|976
1628085900000|2021-08-04 14:05:00|39027.5|38887.5|39035.8|38895.8|39049.1|38909.1|38938.9|38798.9|910
1628086200000|2021-08-04 14:10:00|39038|38898|39128.5|38988.5|39135.2|38995.2|39016.6|38876.6|749
1628086500000|2021-08-04 14:15:00|39128.8|38988.8|39166.5|39026.5|39245.7|39105.7|39127.1|38987.1|909
1628086800000|2021-08-04 14:20:00|39169.2|39029.2|39145.9|39005.9|39224.9|39084.9|39116.8|38976.8|891
1628087100000|2021-08-04 14:25:00|39144.1|39004.1|39175|39035|39209.9|39069.9|39143.8|39003.8|916
1628087400000|2021-08-04 14:30:00|39175.3|39035.3|39058.9|38918.9|39175.3|39035.3|39047.4|38907.4|887
1628087700000|2021-08-04 14:35:00|39059.9|38919.9|39011.7|38871.7|39114.8|38974.8|39007.1|38867.1|765
1628088000000|2021-08-04 14:40:00|39011.8|38871.8|39071.4|38931.4|39100.7|38960.7|39007.5|38867.5|701
1628088300000|2021-08-04 14:45:00|39071.3|38931.3|39184.3|39044.3|39186.7|39046.7|39071.3|38931.3|763
1628088600000|2021-08-04 14:50:00|39184.1|39044.1|39157.3|39017.3|39224.3|39084.3|39153.6|39013.6|834
1628088900000|2021-08-04 14:55:00|39156.2|39016.2|39193.9|39053.9|39200.3|39060.3|39135.6|38995.6|794
1628089200000|2021-08-04 15:00:00|39194.4|39054.4|39291.3|39151.3|39295.4|39155.4|39193.6|39053.6|907
1628089500000|2021-08-04 15:05:00|39291.1|39151.1|39380.6|39240.6|39429|39289|39282.5|39142.5|974
1628089800000|2021-08-04 15:10:00|39379|39239|39518.6|39378.6|39532|39392|39374.4|39234.4|978
1628090100000|2021-08-04 15:15:00|39515.5|39375.5|39430.1|39290.1|39538.1|39398.1|39379.2|39239.2|980
1628090400000|2021-08-04 15:20:00|39430.4|39290.4|39387.4|39247.4|39468.9|39328.9|39348.3|39208.3|868
1628090700000|2021-08-04 15:25:00|39387.2|39247.2|39366.6|39226.6|39390.4|39250.4|39311|39171|854
1628091000000|2021-08-04 15:30:00|39367.2|39227.2|39299|39159|39377.1|39237.1|39270.9|39130.9|891
1628091300000|2021-08-04 15:35:00|39298.1|39158.1|39347.9|39207.9|39381.5|39241.5|39282.4|39142.4|879
1628091600000|2021-08-04 15:40:00|39349.2|39209.2|39350.4|39210.4|39371.6|39231.6|39319.1|39179.1|711
1628091900000|2021-08-04 15:45:00|39350.7|39210.7|39364|39224|39446|39306|39350|39210|805
1628092200000|2021-08-04 15:50:00|39365.5|39225.5|39338|39198|39366.9|39226.9|39306.8|39166.8|760
1628092500000|2021-08-04 15:55:00|39338.1|39198.1|39374.2|39234.2|39375.3|39235.3|39327.8|39187.8|698
1628092800000|2021-08-04 16:00:00|39373.9|39233.9|39398.2|39258.2|39465.9|39325.9|39336.3|39196.3|964
1628093100000|2021-08-04 16:05:00|39399|39259|39426.5|39286.5|39430|39290|39313|39173|577
1628093400000|2021-08-04 16:10:00|39428.2|39288.2|39532.7|39392.7|39655.3|39515.3|39384.3|39244.3|975
1628093700000|2021-08-04 16:15:00|39529.5|39389.5|39437.6|39297.6|39574.1|39434.1|39433|39293|896
1628094000000|2021-08-04 16:20:00|39441.2|39301.2|39423.1|39283.1|39496.7|39356.7|39416.6|39276.6|810
1628094300000|2021-08-04 16:25:00|39423|39283|39422.2|39282.2|39462.5|39322.5|39399.8|39259.8|763
1628094600000|2021-08-04 16:30:00|39428.3|39288.3|39515|39375|39517.4|39377.4|39422|39282|902
1628094900000|2021-08-04 16:35:00|39512.5|39372.5|39554.2|39414.2|39581.3|39441.3|39501.4|39361.4|924
1628095200000|2021-08-04 16:40:00|39552.4|39412.4|39616.4|39476.4|39624.7|39484.7|39526.7|39386.7|823
1628095500000|2021-08-04 16:45:00|39620.4|39480.4|39578.3|39438.3|39648.5|39508.5|39532.3|39392.3|830
1628095800000|2021-08-04 16:50:00|39578.6|39438.6|39527.1|39387.1|39589|39449|39518|39378|727
1628096100000|2021-08-04 16:55:00|39526.5|39386.5|39563|39423|39584.7|39444.7|39525.3|39385.3|697
1628096400000|2021-08-04 17:00:00|39561.8|39421.8|39378|39238|39563|39423|39336.6|39196.6|907
1628096700000|2021-08-04 17:05:00|39378.7|39238.7|39410.5|39270.5|39481.6|39341.6|39378.7|39238.7|888
1628097000000|2021-08-04 17:10:00|39409.9|39269.9|39447.5|39307.5|39471.7|39331.7|39409.9|39269.9|578
1628097300000|2021-08-04 17:15:00|39442.2|39302.2|39468.8|39328.8|39513|39373|39440.7|39300.7|603
1628097600000|2021-08-04 17:20:00|39468.6|39328.6|39425.6|39285.6|39492.7|39352.7|39411.8|39271.8|716
1628097900000|2021-08-04 17:25:00|39423.6|39283.6|39451.1|39311.1|39455.7|39315.7|39418.4|39278.4|682
1628098200000|2021-08-04 17:30:00|39449.2|39309.2|39493.9|39353.9|39540.9|39400.9|39447.9|39307.9|784
1628098500000|2021-08-04 17:35:00|39494.7|39354.7|39386.5|39246.5|39496.4|39356.4|39381.1|39241.1|654
1628098800000|2021-08-04 17:40:00|39388.6|39248.6|39430.8|39290.8|39435.1|39295.1|39384.1|39244.1|671
1628099100000|2021-08-04 17:45:00|39431.8|39291.8|39492.6|39352.6|39514.1|39374.1|39430.4|39290.4|504
1628099400000|2021-08-04 17:50:00|39492.5|39352.5|39390.1|39250.1|39492.5|39352.5|39381.7|39241.7|790
1628099700000|2021-08-04 17:55:00|39391.1|39251.1|39458.3|39318.3|39468.3|39328.3|39390.1|39250.1|691
1628100000000|2021-08-04 18:00:00|39458.4|39318.4|39588.7|39448.7|39589.6|39449.6|39453|39313|705
1628100300000|2021-08-04 18:05:00|39588.8|39448.8|39804.2|39664.2|39852.8|39712.8|39585.9|39445.9|958
1628100600000|2021-08-04 18:10:00|39805.8|39665.8|39725.8|39585.8|39858.4|39718.4|39719.6|39579.6|762
1628100900000|2021-08-04 18:15:00|39729|39589|39678.4|39538.4|39760.4|39620.4|39650.5|39510.5|763
1628101200000|2021-08-04 18:20:00|39677.4|39537.4|39660.4|39520.4|39712|39572|39640.3|39500.3|663
1628101500000|2021-08-04 18:25:00|39658.4|39518.4|39692|39552|39773.1|39633.1|39654.3|39514.3|763
1628101800000|2021-08-04 18:30:00|39700|39560|39642.2|39502.2|39701.6|39561.6|39600.8|39460.8|596
1628102100000|2021-08-04 18:35:00|39641.2|39501.2|39708.2|39568.2|39708.7|39568.7|39641.2|39501.2|691
1628102400000|2021-08-04 18:40:00|39707.6|39567.6|39671.8|39531.8|39707.6|39567.6|39652|39512|610
1628102700000|2021-08-04 18:45:00|39672.4|39532.4|39717.8|39577.8|39792|39652|39670.5|39530.5|573
1628103000000|2021-08-04 18:50:00|39715.2|39575.2|39651.6|39511.6|39729|39589|39651.6|39511.6|534
1628103300000|2021-08-04 18:55:00|39651.1|39511.1|39638.7|39498.7|39660.4|39520.4|39625.3|39485.3|599
1628103600000|2021-08-04 19:00:00|39641.5|39501.5|39612.1|39472.1|39655.7|39515.7|39550.9|39410.9|763
1628103900000|2021-08-04 19:05:00|39617.1|39477.1|39686.3|39546.3|39692.6|39552.6|39602.6|39462.6|640
1628104200000|2021-08-04 19:10:00|39688.9|39548.9|39717.4|39577.4|39724.6|39584.6|39683.2|39543.2|666
1628104500000|2021-08-04 19:15:00|39717.3|39577.3|39797.3|39657.3|39819|39679|39715.8|39575.8|826
1628104800000|2021-08-04 19:20:00|39797.1|39657.1|39785.5|39645.5|39797.1|39657.1|39773|39633|460
1628105100000|2021-08-04 19:25:00|39782.6|39642.6|39822.6|39682.6|39835.2|39695.2|39775.1|39635.1|611
1628105400000|2021-08-04 19:30:00|39822.8|39682.8|39723.6|39583.6|39917.2|39777.2|39709.9|39569.9|629
1628105700000|2021-08-04 19:35:00|39722.3|39582.3|39725.8|39585.8|39727|39587|39611.2|39471.2|787
1628106000000|2021-08-04 19:40:00|39726.4|39586.4|39760.8|39620.8|39767.5|39627.5|39720.1|39580.1|618
1628106300000|2021-08-04 19:45:00|39761.2|39621.2|39795.6|39655.6|39796.5|39656.5|39670|39530|678
1628106600000|2021-08-04 19:50:00|39793.8|39653.8|39847.3|39707.3|39856.3|39716.3|39784.2|39644.2|700
1628106900000|2021-08-04 19:55:00|39847.7|39707.7|39823.5|39683.5|39857.4|39717.4|39797.9|39657.9|819
1628107200000|2021-08-04 20:00:00|39824.8|39684.8|39911|39771|39932.7|39792.7|39767.3|39627.3|544
1628107500000|2021-08-04 20:05:00|39910|39770|39882.6|39742.6|39928.7|39788.7|39868|39728|679
1628107800000|2021-08-04 20:10:00|39882.4|39742.4|39796.4|39656.4|39898.9|39758.9|39791|39651|550
1628108100000|2021-08-04 20:15:00|39801.2|39661.2|39759.2|39619.2|39817.2|39677.2|39757.3|39617.3|586
1628108400000|2021-08-04 20:20:00|39763.3|39623.3|39826.5|39686.5|39829.1|39689.1|39759.6|39619.6|564
1628108700000|2021-08-04 20:25:00|39826.6|39686.6|39804.9|39664.9|39886.3|39746.3|39797|39657|716
1628109000000|2021-08-04 20:30:00|39809.9|39669.9|39739.6|39599.6|39817.6|39677.6|39735.2|39595.2|543
1628109300000|2021-08-04 20:35:00|39740|39600|39718.8|39578.8|39801.3|39661.3|39718.7|39578.7|680
1628109600000|2021-08-04 20:40:00|39718.5|39578.5|39708.2|39568.2|39745.4|39605.4|39698.6|39558.6|576
1628109900000|2021-08-04 20:45:00|39707.8|39567.8|39720.9|39580.9|39728.1|39588.1|39689.6|39549.6|605
1628110200000|2021-08-04 20:50:00|39721.1|39581.1|39700.3|39560.3|39747.1|39607.1|39689|39549|655
1628110500000|2021-08-04 20:55:00|39697.9|39557.9|39823.7|39683.7|39838.2|39698.2|39697.6|39557.6|698
1628110800000|2021-08-04 21:00:00|39823.5|39683.5|39890.8|39750.8|39919.8|39779.8|39791.1|39651.1|878
1628111100000|2021-08-04 21:05:00|39888.3|39748.3|39901.3|39761.3|39947.9|39807.9|39871|39731|657
1628111400000|2021-08-04 21:10:00|39896.5|39756.5|39983.7|39843.7|40001.8|39861.8|39893|39753|679
1628111700000|2021-08-04 21:15:00|39987.8|39847.8|39864|39724|40029.3|39889.3|39860.2|39720.2|621
1628112000000|2021-08-04 21:20:00|39859.7|39719.7|39851.3|39711.3|39873.1|39733.1|39802.2|39662.2|653
1628112300000|2021-08-04 21:25:00|39851.6|39711.6|39891|39751|39916.5|39776.5|39841.1|39701.1|713
1628112600000|2021-08-04 21:30:00|39890.9|39750.9|39860|39720|39893.8|39753.8|39839.9|39699.9|388
1628112900000|2021-08-04 21:35:00|39860.5|39720.5|39919|39779|39934|39794|39848.7|39708.7|716
1628113200000|2021-08-04 21:40:00|39918.4|39778.4|39918.6|39778.6|39925.5|39785.5|39910.9|39770.9|669
1628113500000|2021-08-04 21:45:00|39918.7|39778.7|39947.6|39807.6|39957.3|39817.3|39909|39769|637
1628113800000|2021-08-04 21:50:00|39947.9|39807.9|39926|39786|39951.1|39811.1|39885.3|39745.3|862
1628114100000|2021-08-04 21:55:00|39925.9|39785.9|39907|39767|39925.9|39785.9|39888.5|39748.5|828
1628114400000|2021-08-04 22:00:00|39908.2|39768.2|40000.9|39860.9|40003.7|39863.7|39907.7|39767.7|814
1628114700000|2021-08-04 22:05:00|40001.5|39861.5|40015.6|39875.6|40015.7|39875.7|39974.2|39834.2|732
1628115000000|2021-08-04 22:10:00|40016.7|39876.7|39999.9|39859.9|40028.7|39888.7|39962.5|39822.5|614
1628115300000|2021-08-04 22:15:00|39999.5|39859.5|39950.4|39810.4|39999.5|39859.5|39945.9|39805.9|603
1628115600000|2021-08-04 22:20:00|39952.6|39812.6|39993.4|39853.4|40017.8|39877.8|39946.3|39806.3|605
1628115900000|2021-08-04 22:25:00|39992.8|39852.8|39982|39842|40031.4|39891.4|39962.6|39822.6|651
1628116200000|2021-08-04 22:30:00|39983.1|39843.1|39927|39787|40023.4|39883.4|39927|39787|586
1628116500000|2021-08-04 22:35:00|39929.8|39789.8|39892.8|39752.8|39955.4|39815.4|39836.5|39696.5|581
1628116800000|2021-08-04 22:40:00|39890|39750|39857.4|39717.4|39917.3|39777.3|39855|39715|440
1628117100000|2021-08-04 22:45:00|39857.5|39717.5|39705|39565|39910.6|39770.6|39705|39565|336
1628117400000|2021-08-04 22:50:00|39701.7|39561.7|39690.1|39550.1|39809.7|39669.7|39604.3|39464.3|514
1628117700000|2021-08-04 22:55:00|39689.6|39549.6|39791|39651|39810.6|39670.6|39689.6|39549.6|574
1628118000000|2021-08-04 23:00:00|39786.3|39646.3|39628.2|39488.2|39817.2|39677.2|39621|39481|619
1628118300000|2021-08-04 23:05:00|39627.4|39487.4|39719.9|39579.9|39719.9|39579.9|39625.6|39485.6|566
1628118600000|2021-08-04 23:10:00|39714|39574|39769.9|39629.9|39791.2|39651.2|39714|39574|389
1628118900000|2021-08-04 23:15:00|39765.7|39625.7|39836.4|39696.4|39840.8|39700.8|39765.7|39625.7|321
1628119200000|2021-08-04 23:20:00|39837.2|39697.2|39905.3|39765.3|39918.7|39778.7|39824.9|39684.9|651
1628119500000|2021-08-04 23:25:00|39906.1|39766.1|39941.5|39801.5|39954.3|39814.3|39876.5|39736.5|570
1628119800000|2021-08-04 23:30:00|39942|39802|39973.2|39833.2|39986.7|39846.7|39923.6|39783.6|699
1628120100000|2021-08-04 23:35:00|39975.4|39835.4|39920.1|39780.1|39975.4|39835.4|39899.4|39759.4|591
1628120400000|2021-08-04 23:40:00|39904.4|39764.4|39866.6|39726.6|39920.1|39780.1|39838.6|39698.6|577
1628120700000|2021-08-04 23:45:00|39863.4|39723.4|39813.9|39673.9|39866.6|39726.6|39746|39606|622
1628121000000|2021-08-04 23:50:00|39814.1|39674.1|39826.2|39686.2|39892.3|39752.3|39808.1|39668.1|525
1628121300000|2021-08-04 23:55:00|39826.4|39686.4|39798.1|39658.1|39866.1|39726.1|39795|39655|545
1628121600000|2021-08-05 00:00:00|39806.4|39666.4|39790.8|39650.8|39821.2|39681.2|39693.5|39553.5|817
1628121900000|2021-08-05 00:05:00|39789.8|39649.8|39854.2|39714.2|39868.6|39728.6|39789.8|39649.8|672
1628122200000|2021-08-05 00:10:00|39851.5|39711.5|39908.4|39768.4|39908.9|39768.9|39851.5|39711.5|461
1628122500000|2021-08-05 00:15:00|39908.5|39768.5|39781.5|39641.5|39910.5|39770.5|39769.5|39629.5|663
1628122800000|2021-08-05 00:20:00|39781.1|39641.1|39733|39593|39794.5|39654.5|39726.7|39586.7|365
1628123100000|2021-08-05 00:25:00|39735.9|39595.9|39741.6|39601.6|39781|39641|39718.5|39578.5|557
1628123400000|2021-08-05 00:30:00|39736.3|39596.3|39729.7|39589.7|39775.2|39635.2|39718.7|39578.7|649
1628123700000|2021-08-05 00:35:00|39733.3|39593.3|39815|39675|39815.9|39675.9|39731.9|39591.9|661
1628124000000|2021-08-05 00:40:00|39815.7|39675.7|39759|39619|39830.4|39690.4|39752.8|39612.8|540
1628124300000|2021-08-05 00:45:00|39758.6|39618.6|39736.5|39596.5|39807.3|39667.3|39736.5|39596.5|621
1628124600000|2021-08-05 00:50:00|39735.3|39595.3|39714.9|39574.9|39789|39649|39710|39570|548
1628124900000|2021-08-05 00:55:00|39717.9|39577.9|39624.6|39484.6|39717.9|39577.9|39606.1|39466.1|577
1628125200000|2021-08-05 01:00:00|39624.7|39484.7|39449.9|39309.9|39664|39524|39439.1|39299.1|800
1628125500000|2021-08-05 01:05:00|39447.1|39307.1|39409.1|39269.1|39461.2|39321.2|39389.3|39249.3|775
1628125800000|2021-08-05 01:10:00|39408.6|39268.6|39455.6|39315.6|39463.5|39323.5|39374.6|39234.6|755
1628126100000|2021-08-05 01:15:00|39454.5|39314.5|39463.5|39323.5|39516.2|39376.2|39450|39310|634
1628126400000|2021-08-05 01:20:00|39463|39323|39462.4|39322.4|39521|39381|39458.2|39318.2|488
1628126700000|2021-08-05 01:25:00|39464.9|39324.9|39290.1|39150.1|39467.9|39327.9|39254.7|39114.7|709
1628127000000|2021-08-05 01:30:00|39287.7|39147.7|39385|39245|39395.5|39255.5|39287.7|39147.7|666
1628127300000|2021-08-05 01:35:00|39393|39253|39378|39238|39420.5|39280.5|39352|39212|533
1628127600000|2021-08-05 01:40:00|39374.4|39234.4|39382.1|39242.1|39427.1|39287.1|39363.4|39223.4|512
1628127900000|2021-08-05 01:45:00|39382.6|39242.6|39307.3|39167.3|39416.9|39276.9|39307.3|39167.3|406
1628128200000|2021-08-05 01:50:00|39292.6|39152.6|39447.1|39307.1|39448.4|39308.4|39291.9|39151.9|594
1628128500000|2021-08-05 01:55:00|39448.4|39308.4|39562|39422|39657.5|39517.5|39445.5|39305.5|939
1628128800000|2021-08-05 02:00:00|39562.1|39422.1|39511.9|39371.9|39569.5|39429.5|39446.9|39306.9|721
1628129100000|2021-08-05 02:05:00|39512.4|39372.4|39433.6|39293.6|39512.4|39372.4|39417.9|39277.9|644
1628129400000|2021-08-05 02:10:00|39432.5|39292.5|39459.2|39319.2|39505.3|39365.3|39432.5|39292.5|694
1628129700000|2021-08-05 02:15:00|39454.6|39314.6|39450.9|39310.9|39494.8|39354.8|39413.1|39273.1|584
1628130000000|2021-08-05 02:20:00|39444.6|39304.6|39405.4|39265.4|39455.6|39315.6|39373.4|39233.4|485
1628130300000|2021-08-05 02:25:00|39405.5|39265.5|39398|39258|39424.7|39284.7|39361.5|39221.5|500
1628130600000|2021-08-05 02:30:00|39398.6|39258.6|39429.9|39289.9|39465.5|39325.5|39398.6|39258.6|540
1628130900000|2021-08-05 02:35:00|39429.6|39289.6|39365.6|39225.6|39431.5|39291.5|39358|39218|457
1628131200000|2021-08-05 02:40:00|39365.7|39225.7|39344.8|39204.8|39405.9|39265.9|39319.2|39179.2|533
1628131500000|2021-08-05 02:45:00|39343.2|39203.2|39350.9|39210.9|39395.1|39255.1|39328.4|39188.4|554
1628131800000|2021-08-05 02:50:00|39349.5|39209.5|39411.9|39271.9|39418.9|39278.9|39338.1|39198.1|438
1628132100000|2021-08-05 02:55:00|39407.5|39267.5|39443.1|39303.1|39454.3|39314.3|39404.8|39264.8|579
1628132400000|2021-08-05 03:00:00|39442.9|39302.9|39560.2|39420.2|39583.4|39443.4|39403.7|39263.7|649
1628132700000|2021-08-05 03:05:00|39558.6|39418.6|39559.9|39419.9|39622.5|39482.5|39532|39392|594
1628133000000|2021-08-05 03:10:00|39566.5|39426.5|39445.3|39305.3|39570|39430|39445.3|39305.3|483
1628133300000|2021-08-05 03:15:00|39456.6|39316.6|39409.4|39269.4|39456.6|39316.6|39393|39253|643
1628133600000|2021-08-05 03:20:00|39397.8|39257.8|39432.8|39292.8|39432.8|39292.8|39378.1|39238.1|418
1628133900000|2021-08-05 03:25:00|39423.9|39283.9|39435.7|39295.7|39448|39308|39411.7|39271.7|391
1628134200000|2021-08-05 03:30:00|39433.8|39293.8|39394.1|39254.1|39443.4|39303.4|39349.8|39209.8|505
1628134500000|2021-08-05 03:35:00|39403.7|39263.7|39486.1|39346.1|39514.5|39374.5|39388.9|39248.9|601
1628134800000|2021-08-05 03:40:00|39485.6|39345.6|39461.4|39321.4|39485.6|39345.6|39414.1|39274.1|327
1628135100000|2021-08-05 03:45:00|39456.3|39316.3|39501.6|39361.6|39502.7|39362.7|39404.9|39264.9|553
1628135400000|2021-08-05 03:50:00|39501.5|39361.5|39504.4|39364.4|39510.2|39370.2|39472|39332|512
1628135700000|2021-08-05 03:55:00|39502.9|39362.9|39506.7|39366.7|39543.2|39403.2|39491.8|39351.8|601
1628136000000|2021-08-05 04:00:00|39506|39366|39518.1|39378.1|39527.4|39387.4|39456.1|39316.1|524
1628136300000|2021-08-05 04:05:00|39513.9|39373.9|39560.6|39420.6|39579.1|39439.1|39489.5|39349.5|632
1628136600000|2021-08-05 04:10:00|39561.5|39421.5|39563.4|39423.4|39596|39456|39533.7|39393.7|417
1628136900000|2021-08-05 04:15:00|39562.8|39422.8|39532.7|39392.7|39566.3|39426.3|39525.5|39385.5|483
1628137200000|2021-08-05 04:20:00|39533|39393|39534.5|39394.5|39538|39398|39501.2|39361.2|458
1628137500000|2021-08-05 04:25:00|39533.2|39393.2|39501|39361|39549.5|39409.5|39498.6|39358.6|348
1628137800000|2021-08-05 04:30:00|39494.9|39354.9|39439.3|39299.3|39494.9|39354.9|39425.2|39285.2|447
1628138100000|2021-08-05 04:35:00|39442.7|39302.7|39427.9|39287.9|39461.7|39321.7|39412.6|39272.6|459
1628138400000|2021-08-05 04:40:00|39425|39285|39450.7|39310.7|39484.2|39344.2|39419.9|39279.9|414
1628138700000|2021-08-05 04:45:00|39450.1|39310.1|39435.9|39295.9|39450.3|39310.3|39409.7|39269.7|389
1628139000000|2021-08-05 04:50:00|39427|39287|39392.1|39252.1|39433.8|39293.8|39360.4|39220.4|381
1628139300000|2021-08-05 04:55:00|39392.5|39252.5|39426.9|39286.9|39465.9|39325.9|39392.5|39252.5|489
1628139600000|2021-08-05 05:00:00|39426.1|39286.1|39474|39334|39475.3|39335.3|39362.4|39222.4|669
1628139900000|2021-08-05 05:05:00|39471.4|39331.4|39508|39368|39516.5|39376.5|39459.8|39319.8|634
1628140200000|2021-08-05 05:10:00|39507.5|39367.5|39505.6|39365.6|39524.5|39384.5|39491|39351|573
1628140500000|2021-08-05 05:15:00|39509.4|39369.4|39562|39422|39568.5|39428.5|39494.2|39354.2|461
1628140800000|2021-08-05 05:20:00|39563.5|39423.5|39549.5|39409.5|39571.2|39431.2|39508.4|39368.4|565
1628141100000|2021-08-05 05:25:00|39551.8|39411.8|39526.1|39386.1|39554.6|39414.6|39505.1|39365.1|402
1628141400000|2021-08-05 05:30:00|39512.3|39372.3|39479.8|39339.8|39523.5|39383.5|39475.2|39335.2|444
1628141700000|2021-08-05 05:35:00|39479.5|39339.5|39450.8|39310.8|39479.5|39339.5|39426.9|39286.9|429
1628142000000|2021-08-05 05:40:00|39450.6|39310.6|39444.8|39304.8|39456.5|39316.5|39428.9|39288.9|396
1628142300000|2021-08-05 05:45:00|39444.9|39304.9|39412.7|39272.7|39449|39309|39399.5|39259.5|265
1628142600000|2021-08-05 05:50:00|39413|39273|39431.4|39291.4|39448.5|39308.5|39404.4|39264.4|434
1628142900000|2021-08-05 05:55:00|39425|39285|39436.6|39296.6|39441.4|39301.4|39404.3|39264.3|364
1628143200000|2021-08-05 06:00:00|39443.1|39303.1|39370.7|39230.7|39443.1|39303.1|39365.4|39225.4|461
1628143500000|2021-08-05 06:05:00|39370.3|39230.3|39412.1|39272.1|39426.2|39286.2|39356.1|39216.1|474
1628143800000|2021-08-05 06:10:00|39422.2|39282.2|39373.4|39233.4|39422.2|39282.2|39364.6|39224.6|439
1628144100000|2021-08-05 06:15:00|39365.9|39225.9|39220.7|39080.7|39365.9|39225.9|39220.3|39080.3|531
1628144400000|2021-08-05 06:20:00|39199.9|39059.9|39289.1|39149.1|39311.9|39171.9|39161.8|39021.8|726
1628144700000|2021-08-05 06:25:00|39297.2|39157.2|39233|39093|39306.4|39166.4|39219.1|39079.1|495
1628145000000|2021-08-05 06:30:00|39222.9|39082.9|39261.7|39121.7|39265.8|39125.8|39201.6|39061.6|529
1628145300000|2021-08-05 06:35:00|39260.2|39120.2|39173.1|39033.1|39260.3|39120.3|39124.9|38984.9|374
1628145600000|2021-08-05 06:40:00|39170|39030|39079.5|38939.5|39177.9|39037.9|39076.6|38936.6|562
1628145900000|2021-08-05 06:45:00|39078.8|38938.8|39122.2|38982.2|39134.4|38994.4|39067.3|38927.3|593
1628146200000|2021-08-05 06:50:00|39123.5|38983.5|39118.9|38978.9|39146.5|39006.5|39107.1|38967.1|470
1628146500000|2021-08-05 06:55:00|39123.4|38983.4|39143.8|39003.8|39203.5|39063.5|39115.9|38975.9|779
1628146800000|2021-08-05 07:00:00|39141.2|39001.2|39029.3|38889.3|39142.6|39002.6|38986.7|38846.7|770
1628147100000|2021-08-05 07:05:00|39028.4|38888.4|39098.3|38958.3|39128.6|38988.6|39027.6|38887.6|543
1628147400000|2021-08-05 07:10:00|39095.7|38955.7|39011.5|38871.5|39103.7|38963.7|39009.1|38869.1|470
1628147700000|2021-08-05 07:15:00|39011.6|38871.6|39086|38946|39092.8|38952.8|39003.5|38863.5|478
1628148000000|2021-08-05 07:20:00|39085.9|38945.9|38963.9|38823.9|39087.4|38947.4|38954.8|38814.8|553
1628148300000|2021-08-05 07:25:00|38966.8|38826.8|38937.4|38797.4|38974.6|38834.6|38919.5|38779.5|310
1628148600000|2021-08-05 07:30:00|38927.6|38787.6|38876.9|38736.9|38932.6|38792.6|38863.2|38723.2|614
1628148900000|2021-08-05 07:35:00|38876.7|38736.7|38979.3|38839.3|39014.4|38874.4|38857.2|38717.2|810
1628149200000|2021-08-05 07:40:00|38974|38834|38898|38758|38983.3|38843.3|38883|38743|486
1628149500000|2021-08-05 07:45:00|38897.9|38757.9|38884.3|38744.3|38907|38767|38791.6|38651.6|701
1628149800000|2021-08-05 07:50:00|38886.6|38746.6|38897.7|38757.7|38903.3|38763.3|38800.1|38660.1|721
1628150100000|2021-08-05 07:55:00|38897.8|38757.8|38926.9|38786.9|38943.8|38803.8|38840.5|38700.5|729
1628150400000|2021-08-05 08:00:00|38928.8|38788.8|38850|38710|38972.5|38832.5|38850|38710|700
1628150700000|2021-08-05 08:05:00|38842.8|38702.8|38903.1|38763.1|38907.3|38767.3|38816.9|38676.9|636
1628151000000|2021-08-05 08:10:00|38903.6|38763.6|39012.5|38872.5|39013.5|38873.5|38893|38753|679
1628151300000|2021-08-05 08:15:00|39019.6|38879.6|38957.9|38817.9|39020.1|38880.1|38948.1|38808.1|554
1628151600000|2021-08-05 08:20:00|38964|38824|38880.6|38740.6|38978.4|38838.4|38877.8|38737.8|516
1628151900000|2021-08-05 08:25:00|38879.1|38739.1|38981.4|38841.4|38988|38848|38879.1|38739.1|496
1628152200000|2021-08-05 08:30:00|38976.9|38836.9|38889.1|38749.1|38980.3|38840.3|38878.4|38738.4|439
1628152500000|2021-08-05 08:35:00|38890.5|38750.5|38875.4|38735.4|38894.4|38754.4|38846.4|38706.4|560
1628152800000|2021-08-05 08:40:00|38876.9|38736.9|38838|38698|38878.4|38738.4|38836.7|38696.7|550
1628153100000|2021-08-05 08:45:00|38834.8|38694.8|38760.9|38620.9|38861.9|38721.9|38750.4|38610.4|498
1628153400000|2021-08-05 08:50:00|38765.4|38625.4|38564|38424|38767.3|38627.3|38564|38424|799
1628153700000|2021-08-05 08:55:00|38570.1|38430.1|38560.6|38420.6|38637.3|38497.3|38509.6|38369.6|793
1628154000000|2021-08-05 09:00:00|38557.1|38417.1|38612.6|38472.6|38630.8|38490.8|38481.3|38341.3|705
1628154300000|2021-08-05 09:05:00|38622.8|38482.8|38643.6|38503.6|38679.5|38539.5|38604.2|38464.2|677
1628154600000|2021-08-05 09:10:00|38641|38501|38627.5|38487.5|38650.2|38510.2|38595.7|38455.7|593
1628154900000|2021-08-05 09:15:00|38621.9|38481.9|38328.7|38188.7|38631.4|38491.4|38247.8|38107.8|785
1628155200000|2021-08-05 09:20:00|38328.3|38188.3|38242|38102|38377.9|38237.9|38216.9|38076.9|830
1628155500000|2021-08-05 09:25:00|38241.4|38101.4|38298.6|38158.6|38320|38180|38093.6|37953.6|890
1628155800000|2021-08-05 09:30:00|38285.6|38145.6|38186.4|38046.4|38350.9|38210.9|38179|38039|837
1628156100000|2021-08-05 09:35:00|38184.6|38044.6|38107.4|37967.4|38233.9|38093.9|38096.4|37956.4|698
1628156400000|2021-08-05 09:40:00|38107.2|37967.2|38218.7|38078.7|38222.3|38082.3|38055.6|37915.6|759
1628156700000|2021-08-05 09:45:00|38219.5|38079.5|38072.9|37932.9|38239.2|38099.2|38057.1|37917.1|649
1628157000000|2021-08-05 09:50:00|38071.1|37931.1|38031.6|37891.6|38116.9|37976.9|37973.5|37833.5|829
1628157300000|2021-08-05 09:55:00|38024.1|37884.1|38100.4|37960.4|38116.1|37976.1|37983.5|37843.5|661
1628157600000|2021-08-05 10:00:00|38106.3|37966.3|38158.9|38018.9|38196.1|38056.1|37998.4|37858.4|837
1628157900000|2021-08-05 10:05:00|38155.6|38015.6|38266|38126|38292.7|38152.7|38153.9|38013.9|682
1628158200000|2021-08-05 10:10:00|38267|38127|38303|38163|38311.8|38171.8|38240.1|38100.1|568
1628158500000|2021-08-05 10:15:00|38305.1|38165.1|38233.1|38093.1|38305.1|38165.1|38152.4|38012.4|766
1628158800000|2021-08-05 10:20:00|38231.5|38091.5|38188.4|38048.4|38241.9|38101.9|38173.7|38033.7|542
1628159100000|2021-08-05 10:25:00|38190.4|38050.4|38185.2|38045.2|38213.7|38073.7|38147|38007|506
1628159400000|2021-08-05 10:30:00|38181.4|38041.4|38037.5|37897.5|38193.1|38053.1|37993.5|37853.5|569
1628159700000|2021-08-05 10:35:00|38033.2|37893.2|38076.4|37936.4|38079.5|37939.5|37912|37772|721
1628160000000|2021-08-05 10:40:00|38076.8|37936.8|38104|37964|38116.6|37976.6|38023|37883|662
1628160300000|2021-08-05 10:45:00|38103.7|37963.7|38133|37993|38155|38015|38043.3|37903.3|571
1628160600000|2021-08-05 10:50:00|38134.1|37994.1|38051.5|37911.5|38170|38030|38051.5|37911.5|614
1628160900000|2021-08-05 10:55:00|38049.8|37909.8|38104.5|37964.5|38107.4|37967.4|38002.8|37862.8|478
1628161200000|2021-08-05 11:00:00|38101.9|37961.9|38096|37956|38113.4|37973.4|38010|37870|515
1628161500000|2021-08-05 11:05:00|38096.5|37956.5|38183.7|38043.7|38183.7|38043.7|38092|37952|488
1628161800000|2021-08-05 11:10:00|38181.3|38041.3|38289|38149|38298.9|38158.9|38170.4|38030.4|710
1628162100000|2021-08-05 11:15:00|38296.2|38156.2|38230.2|38090.2|38300|38160|38223.3|38083.3|695
1628162400000|2021-08-05 11:20:00|38237.2|38097.2|38258.4|38118.4|38267.1|38127.1|38159.6|38019.6|573
1628162700000|2021-08-05 11:25:00|38267.1|38127.1|38289.4|38149.4|38292.1|38152.1|38228|38088|303
1628163000000|2021-08-05 11:30:00|38291.5|38151.5|38210.3|38070.3|38293.9|38153.9|38197.9|38057.9|713
1628163300000|2021-08-05 11:35:00|38210.2|38070.2|38181.7|38041.7|38217.4|38077.4|38159.9|38019.9|491
1628163600000|2021-08-05 11:40:00|38183.2|38043.2|38098.8|37958.8|38188.7|38048.7|38033|37893|643
1628163900000|2021-08-05 11:45:00|38096.4|37956.4|38161.1|38021.1|38169.1|38029.1|38045.8|37905.8|705
1628164200000|2021-08-05 11:50:00|38162.9|38022.9|38072.3|37932.3|38162.9|38022.9|38047.7|37907.7|649
1628164500000|2021-08-05 11:55:00|38066.1|37926.1|38087.8|37947.8|38127.3|37987.3|38036.4|37896.4|600
1628164800000|2021-08-05 12:00:00|38088.1|37948.1|38168.7|38028.7|38171.2|38031.2|37963.7|37823.7|768
1628165100000|2021-08-05 12:05:00|38169.2|38029.2|38171|38031|38210.1|38070.1|38110|37970|658
1628165400000|2021-08-05 12:10:00|38169.9|38029.9|38093.3|37953.3|38184.9|38044.9|38091.3|37951.3|585
1628165700000|2021-08-05 12:15:00|38092.8|37952.8|38055.8|37915.8|38108.9|37968.9|37987.5|37847.5|581
1628166000000|2021-08-05 12:20:00|38050|37910|38131.6|37991.6|38133.8|37993.8|38012.3|37872.3|604
1628166300000|2021-08-05 12:25:00|38128|37988|37870|37730|38131|37991|37862.8|37722.8|698
1628166600000|2021-08-05 12:30:00|37862.9|37722.9|37958.5|37818.5|38039.1|37899.1|37838.9|37698.9|801
1628166900000|2021-08-05 12:35:00|37953|37813|37989.7|37849.7|38038.7|37898.7|37919.4|37779.4|753
1628167200000|2021-08-05 12:40:00|37995.1|37855.1|37772|37632|38000|37860|37772|37632|776
1628167500000|2021-08-05 12:45:00|37769.5|37629.5|37584.4|37444.4|37771.7|37631.7|37393|37253|1034
1628167800000|2021-08-05 12:50:00|37593.8|37453.8|37724.5|37584.5|37745.1|37605.1|37559|37419|696
1628168100000|2021-08-05 12:55:00|37723.6|37583.6|38086.9|37946.9|38158.1|38018.1|37718.3|37578.3|904
1628168400000|2021-08-05 13:00:00|38096.4|37956.4|38185|38045|38249.1|38109.1|38054.2|37914.2|852
1628168700000|2021-08-05 13:05:00|38183.1|38043.1|37978.9|37838.9|38185.9|38045.9|37936.3|37796.3|878
1628169000000|2021-08-05 13:10:00|37976.5|37836.5|37909.8|37769.8|37978.9|37838.9|37813.9|37673.9|813
1628169300000|2021-08-05 13:15:00|37913.2|37773.2|37791|37651|37968.8|37828.8|37772.8|37632.8|852
1628169600000|2021-08-05 13:20:00|37793.4|37653.4|37803.6|37663.6|37820.7|37680.7|37738.4|37598.4|600
1628169900000|2021-08-05 13:25:00|37809.4|37669.4|37882.5|37742.5|37931.7|37791.7|37780.1|37640.1|714
1628170200000|2021-08-05 13:30:00|37882.7|37742.7|37948.1|37808.1|38007.7|37867.7|37880.7|37740.7|725
1628170500000|2021-08-05 13:35:00|37951.2|37811.2|37937.2|37797.2|38011.8|37871.8|37935.1|37795.1|731
1628170800000|2021-08-05 13:40:00|37936.3|37796.3|37938.4|37798.4|37962.4|37822.4|37836.3|37696.3|496
1628171100000|2021-08-05 13:45:00|37940.5|37800.5|37788.6|37648.6|37940.5|37800.5|37767.1|37627.1|729
1628171400000|2021-08-05 13:50:00|37779.6|37639.6|37844.2|37704.2|37858.8|37718.8|37776.9|37636.9|735
1628171700000|2021-08-05 13:55:00|37844.5|37704.5|38099.6|37959.6|38100.3|37960.3|37838|37698|1010
1628172000000|2021-08-05 14:00:00|38101.2|37961.2|38046.7|37906.7|38101.2|37961.2|37943.6|37803.6|768
1628172300000|2021-08-05 14:05:00|38051.1|37911.1|38410|38270|38522.1|38382.1|38051.1|37911.1|980
1628172600000|2021-08-05 14:10:00|38406|38266|38458.5|38318.5|38486.5|38346.5|38257.5|38117.5|923
1628172900000|2021-08-05 14:15:00|38458.9|38318.9|38580.4|38440.4|38580.6|38440.6|38429|38289|925
1628173200000|2021-08-05 14:20:00|38581.4|38441.4|38487.1|38347.1|38591.2|38451.2|38416.4|38276.4|896
1628173500000|2021-08-05 14:25:00|38498.9|38358.9|38442.8|38302.8|38517.4|38377.4|38396.1|38256.1|689
1628173800000|2021-08-05 14:30:00|38445.1|38305.1|38486.2|38346.2|38488|38348|38375.6|38235.6|959
1628174100000|2021-08-05 14:35:00|38486|38346|38565.8|38425.8|38565.9|38425.9|38455.7|38315.7|984
1628174400000|2021-08-05 14:40:00|38565|38425|38766|38626|38824.4|38684.4|38564.2|38424.2|959
1628174700000|2021-08-05 14:45:00|38767.6|38627.6|38913.7|38773.7|39005.4|38865.4|38688.5|38548.5|795
1628175000000|2021-08-05 14:50:00|38913.3|38773.3|38871.5|38731.5|38999|38859|38867.6|38727.6|873
1628175300000|2021-08-05 14:55:00|38873|38733|39085|38945|39102.3|38962.3|38870.1|38730.1|665
1628175600000|2021-08-05 15:00:00|39079.5|38939.5|38985.3|38845.3|39081.9|38941.9|38906.5|38766.5|804
1628175900000|2021-08-05 15:05:00|38985.4|38845.4|39048.8|38908.8|39050.7|38910.7|38922.8|38782.8|784
1628176200000|2021-08-05 15:10:00|39049.5|38909.5|39289.1|39149.1|39398.1|39258.1|39041.5|38901.5|1022
1628176500000|2021-08-05 15:15:00|39289.4|39149.4|39310.2|39170.2|39395.9|39255.9|39237.3|39097.3|957
1628176800000|2021-08-05 15:20:00|39312.1|39172.1|39271.5|39131.5|39388.7|39248.7|39199.6|39059.6|958
1628177100000|2021-08-05 15:25:00|39271.8|39131.8|39366.5|39226.5|39437|39297|39242.9|39102.9|999
1628177400000|2021-08-05 15:30:00|39366.2|39226.2|39326.6|39186.6|39439.8|39299.8|39308.2|39168.2|909
1628177700000|2021-08-05 15:35:00|39326.4|39186.4|39384.3|39244.3|39388.3|39248.3|39324.9|39184.9|925
1628178000000|2021-08-05 15:40:00|39379.7|39239.7|39297.8|39157.8|39453.7|39313.7|39229|39089|999
1628178300000|2021-08-05 15:45:00|39297.1|39157.1|38915.8|38775.8|39297.9|39157.9|38882.2|38742.2|1001
1628178600000|2021-08-05 15:50:00|38915.9|38775.9|38715.1|38575.1|38951.1|38811.1|38661|38521|973
1628178900000|2021-08-05 15:55:00|38706.3|38566.3|38841.7|38701.7|38916.4|38776.4|38678|38538|900
1628179200000|2021-08-05 16:00:00|38839.4|38699.4|39187.9|39047.9|39188.9|39048.9|38833.7|38693.7|1067
1628179500000|2021-08-05 16:05:00|39187.4|39047.4|39372.4|39232.4|39501.4|39361.4|39138|38998|1060
1628179800000|2021-08-05 16:10:00|39377.1|39237.1|39300.4|39160.4|39455.8|39315.8|39189.6|39049.6|1083
1628180100000|2021-08-05 16:15:00|39301.5|39161.5|39345.9|39205.9|39440.6|39300.6|39247.8|39107.8|1034
1628180400000|2021-08-05 16:20:00|39345|39205|39344.2|39204.2|39405.9|39265.9|39319.6|39179.6|945
1628180700000|2021-08-05 16:25:00|39344|39204|39376|39236|39388.6|39248.6|39269.4|39129.4|1038
1628181000000|2021-08-05 16:30:00|39378.2|39238.2|39268.4|39128.4|39406.6|39266.6|39031|38891|980
1628181300000|2021-08-05 16:35:00|39268.7|39128.7|39272.8|39132.8|39357.7|39217.7|39221.7|39081.7|1034
1628181600000|2021-08-05 16:40:00|39275.3|39135.3|39384.8|39244.8|39437.8|39297.8|39261.5|39121.5|871
1628181900000|2021-08-05 16:45:00|39394.2|39254.2|39492.2|39352.2|39494.4|39354.4|39362.5|39222.5|945
1628182200000|2021-08-05 16:50:00|39492.1|39352.1|39763.6|39623.6|39812.8|39672.8|39489.5|39349.5|1033
1628182500000|2021-08-05 16:55:00|39761.2|39621.2|39828.5|39688.5|39865.7|39725.7|39697|39557|1054
1628182800000|2021-08-05 17:00:00|39830.8|39690.8|39825.5|39685.5|39969.7|39829.7|39761.3|39621.3|979
1628183100000|2021-08-05 17:05:00|39831.2|39691.2|39795|39655|39850.1|39710.1|39763.5|39623.5|1027
1628183400000|2021-08-05 17:10:00|39796.5|39656.5|40063.6|39923.6|40074.9|39934.9|39787.5|39647.5|911
1628183700000|2021-08-05 17:15:00|40058.9|39918.9|40343|40203|40385.8|40245.8|40058.9|39918.9|1105
1628184000000|2021-08-05 17:20:00|40340.5|40200.5|40313.6|40173.6|40424|40284|40214.3|40074.3|1073
1628184300000|2021-08-05 17:25:00|40314.2|40174.2|40282.7|40142.7|40407.5|40267.5|40252.8|40112.8|1022
1628184600000|2021-08-05 17:30:00|40282.8|40142.8|40367|40227|40451.1|40311.1|40277.5|40137.5|1048
1628184900000|2021-08-05 17:35:00|40379.6|40239.6|40396|40256|40472.8|40332.8|40351.5|40211.5|922
1628185200000|2021-08-05 17:40:00|40397.7|40257.7|40461.4|40321.4|40522.4|40382.4|40397.5|40257.5|910
1628185500000|2021-08-05 17:45:00|40460.6|40320.6|40433.4|40293.4|40584.5|40444.5|40334|40194|1011
1628185800000|2021-08-05 17:50:00|40432.6|40292.6|40579.3|40439.3|40595.8|40455.8|40397|40257|920
1628186100000|2021-08-05 17:55:00|40569.5|40429.5|40795.6|40655.6|40795.6|40655.6|40569.5|40429.5|978
1628186400000|2021-08-05 18:00:00|40796|40656|40723.8|40583.8|40819|40679|40640.6|40500.6|926
1628186700000|2021-08-05 18:05:00|40719.2|40579.2|40565.8|40425.8|40748.7|40608.7|40547.4|40407.4|897
1628187000000|2021-08-05 18:10:00|40569.2|40429.2|40665.5|40525.5|40710.6|40570.6|40562.5|40422.5|858
1628187300000|2021-08-05 18:15:00|40665|40525|40495.4|40355.4|40680.8|40540.8|40439.2|40299.2|902
1628187600000|2021-08-05 18:20:00|40485.3|40345.3|40633.8|40493.8|40678.6|40538.6|40485.3|40345.3|686
1628187900000|2021-08-05 18:25:00|40636.9|40496.9|40844.6|40704.6|40955.4|40815.4|40625.2|40485.2|1000
1628188200000|2021-08-05 18:30:00|40841.6|40701.6|40821|40681|40986.3|40846.3|40821|40681|766
1628188500000|2021-08-05 18:35:00|40823.5|40683.5|40924.7|40784.7|40975.6|40835.6|40794.4|40654.4|764
1628188800000|2021-08-05 18:40:00|40925.1|40785.1|41024.2|40884.2|41068.2|40928.2|40907.5|40767.5|803
1628189100000|2021-08-05 18:45:00|41023.6|40883.6|40892.5|40752.5|41068.8|40928.8|40873.2|40733.2|943
1628189400000|2021-08-05 18:50:00|40889.7|40749.7|40901.9|40761.9|40922.1|40782.1|40817.2|40677.2|892
1628189700000|2021-08-05 18:55:00|40901.7|40761.7|40937.2|40797.2|41037.2|40897.2|40894.5|40754.5|779
1628190000000|2021-08-05 19:00:00|40943.4|40803.4|40988.4|40848.4|41043.5|40903.5|40901.5|40761.5|702
1628190300000|2021-08-05 19:05:00|40987.1|40847.1|41276.8|41136.8|41282.4|41142.4|40986.9|40846.9|908
1628190600000|2021-08-05 19:10:00|41276.6|41136.6|41346.5|41206.5|41437.1|41297.1|41239.5|41099.5|814
1628190900000|2021-08-05 19:15:00|41369.9|41229.9|41320.5|41180.5|41465.6|41325.6|41295|41155|872
1628191200000|2021-08-05 19:20:00|41321.9|41181.9|41268|41128|41370|41230|41207|41067|597
1628191500000|2021-08-05 19:25:00|41268.8|41128.8|41356.7|41216.7|41382.6|41242.6|41167|41027|683
1628191800000|2021-08-05 19:30:00|41347.6|41207.6|41193.4|41053.4|41396.8|41256.8|41188.6|41048.6|781
1628192100000|2021-08-05 19:35:00|41191.5|41051.5|40886.3|40746.3|41230.8|41090.8|40868.1|40728.1|944
1628192400000|2021-08-05 19:40:00|40883.4|40743.4|40967.7|40827.7|41038.9|40898.9|40857.2|40717.2|866
1628192700000|2021-08-05 19:45:00|40967.8|40827.8|40774.4|40634.4|40980.5|40840.5|40672.8|40532.8|919
1628193000000|2021-08-05 19:50:00|40775.9|40635.9|40737.1|40597.1|40849.1|40709.1|40712.7|40572.7|864
1628193300000|2021-08-05 19:55:00|40735.7|40595.7|40788.3|40648.3|40822|40682|40710.9|40570.9|877
1628193600000|2021-08-05 20:00:00|40778|40638|41042.4|40902.4|41216.3|41076.3|40773.5|40633.5|840
1628193900000|2021-08-05 20:05:00|41040.6|40900.6|40942|40802|41166|41026|40939.8|40799.8|788
1628194200000|2021-08-05 20:10:00|40943.4|40803.4|40898.9|40758.9|41044|40904|40897.9|40757.9|917
1628194500000|2021-08-05 20:15:00|40899.5|40759.5|41050.2|40910.2|41087.6|40947.6|40898.2|40758.2|834
1628194800000|2021-08-05 20:20:00|41049.9|40909.9|41052|40912|41081.1|40941.1|40938.5|40798.5|852
1628195100000|2021-08-05 20:25:00|41052.4|40912.4|41010.6|40870.6|41179.1|41039.1|41001|40861|723
1628195400000|2021-08-05 20:30:00|41010.1|40870.1|40982.8|40842.8|41141.5|41001.5|40975.1|40835.1|961
1628195700000|2021-08-05 20:35:00|40982.9|40842.9|41020.5|40880.5|41063.7|40923.7|40971.3|40831.3|798
1628196000000|2021-08-05 20:40:00|41021.6|40881.6|40893.6|40753.6|41033.7|40893.7|40889.7|40749.7|772
1628196300000|2021-08-05 20:45:00|40894.9|40754.9|40957.2|40817.2|40962.7|40822.7|40827.6|40687.6|735
1628196600000|2021-08-05 20:50:00|40957|40817|41053.7|40913.7|41078.2|40938.2|40955.5|40815.5|559
1628196900000|2021-08-05 20:55:00|41053.3|40913.3|40965.7|40825.7|41093.1|40953.1|40920.1|40780.1|693
1628197200000|2021-08-05 21:00:00|40967.1|40827.1|41018.3|40878.3|41076.1|40936.1|40967.1|40827.1|855
1628197500000|2021-08-05 21:05:00|41017.5|40877.5|40994.8|40854.8|41080.4|40940.4|40957.8|40817.8|660
1628197800000|2021-08-05 21:10:00|40994.5|40854.5|40971.6|40831.6|41038.7|40898.7|40946.2|40806.2|742
1628198100000|2021-08-05 21:15:00|40970|40830|40773.6|40633.6|40972|40832|40766.9|40626.9|699
1628198400000|2021-08-05 21:20:00|40772.5|40632.5|40851.7|40711.7|40885.7|40745.7|40771.8|40631.8|604
1628198700000|2021-08-05 21:25:00|40850.9|40710.9|40988.8|40848.8|41003.8|40863.8|40850.9|40710.9|661
1628199000000|2021-08-05 21:30:00|40980.2|40840.2|41093.5|40953.5|41093.5|40953.5|40948.8|40808.8|736
1628199300000|2021-08-05 21:35:00|41092.5|40952.5|41132.1|40992.1|41376.5|41236.5|41092.5|40952.5|910
1628199600000|2021-08-05 21:40:00|41130.4|40990.4|41001.4|40861.4|41189.3|41049.3|41001.4|40861.4|744
1628199900000|2021-08-05 21:45:00|41002.7|40862.7|40873.3|40733.3|41002.7|40862.7|40851.7|40711.7|809
1628200200000|2021-08-05 21:50:00|40873.8|40733.8|40958.5|40818.5|40959.1|40819.1|40800.6|40660.6|687
1628200500000|2021-08-05 21:55:00|40959|40819|41005.5|40865.5|41037.1|40897.1|40940.4|40800.4|823
1628200800000|2021-08-05 22:00:00|41005.2|40865.2|40972.7|40832.7|41055.3|40915.3|40938|40798|852
1628201100000|2021-08-05 22:05:00|40973.9|40833.9|41044.3|40904.3|41051.9|40911.9|40973.9|40833.9|774
1628201400000|2021-08-05 22:10:00|41045.4|40905.4|41006|40866|41073.4|40933.4|40995.2|40855.2|621
1628201700000|2021-08-05 22:15:00|41002.6|40862.6|40994.3|40854.3|41081.2|40941.2|40982.9|40842.9|960
1628202000000|2021-08-05 22:20:00|40994.9|40854.9|40891.6|40751.6|40996.8|40856.8|40845.5|40705.5|959
1628202300000|2021-08-05 22:25:00|40892.6|40752.6|40936.5|40796.5|40979.2|40839.2|40887|40747|909
1628202600000|2021-08-05 22:30:00|40939.7|40799.7|40930.6|40790.6|40996.4|40856.4|40912|40772|621
1628202900000|2021-08-05 22:35:00|40930.8|40790.8|41005.4|40865.4|41005.9|40865.9|40907.7|40767.7|912
1628203200000|2021-08-05 22:40:00|41004.4|40864.4|40964.3|40824.3|41040.8|40900.8|40964.3|40824.3|708
1628203500000|2021-08-05 22:45:00|40963.8|40823.8|41104.7|40964.7|41105.6|40965.6|40961.1|40821.1|617
1628203800000|2021-08-05 22:50:00|41104.1|40964.1|40957.2|40817.2|41107.4|40967.4|40944.2|40804.2|840
1628204100000|2021-08-05 22:55:00|40956.7|40816.7|41014.5|40874.5|41032.8|40892.8|40954.5|40814.5|681
1628204400000|2021-08-05 23:00:00|41014.9|40874.9|41094.3|40954.3|41095|40955|41014.9|40874.9|796
1628204700000|2021-08-05 23:05:00|41098.1|40958.1|41081.9|40941.9|41121.3|40981.3|41024.7|40884.7|877
1628205000000|2021-08-05 23:10:00|41082.6|40942.6|41066.7|40926.7|41105|40965|41061|40921|815
1628205300000|2021-08-05 23:15:00|41066.6|40926.6|41097.4|40957.4|41107.9|40967.9|41065|40925|933
1628205600000|2021-08-05 23:20:00|41096.8|40956.8|41220.4|41080.4|41226.3|41086.3|41091.7|40951.7|883
1628205900000|2021-08-05 23:25:00|41219.9|41079.9|41064.9|40924.9|41219.9|41079.9|41049.7|40909.7|633
1628206200000|2021-08-05 23:30:00|41063.9|40923.9|41029.4|40889.4|41063.9|40923.9|40958|40818|795
1628206500000|2021-08-05 23:35:00|41028.3|40888.3|41083|40943|41105|40965|41019.6|40879.6|653
1628206800000|2021-08-05 23:40:00|41084.4|40944.4|40998.8|40858.8|41103.5|40963.5|40983.1|40843.1|619
1628207100000|2021-08-05 23:45:00|40998.6|40858.6|40964.2|40824.2|40999|40859|40878.4|40738.4|743
1628207400000|2021-08-05 23:50:00|40964.6|40824.6|40884.2|40744.2|41033.2|40893.2|40876.4|40736.4|839
1628207700000|2021-08-05 23:55:00|40877.4|40737.4|40957.1|40817.1|40979.9|40839.9|40877.4|40737.4|759
1628208000000|2021-08-06 00:00:00|40957.2|40817.2|41005.3|40865.3|41097.1|40957.1|40890.9|40750.9|996
1628208300000|2021-08-06 00:05:00|41006.6|40866.6|40771.5|40631.5|41006.6|40866.6|40756.9|40616.9|879
1628208600000|2021-08-06 00:10:00|40771.8|40631.8|40853.2|40713.2|40891.9|40751.9|40750.2|40610.2|912
1628208900000|2021-08-06 00:15:00|40854|40714|40898.6|40758.6|40964.4|40824.4|40854|40714|784
1628209200000|2021-08-06 00:20:00|40900.1|40760.1|40738.9|40598.9|40942.1|40802.1|40700.4|40560.4|822
1628209500000|2021-08-06 00:25:00|40739|40599|40583.7|40443.7|40747.1|40607.1|40478.8|40338.8|960
1628209800000|2021-08-06 00:30:00|40583.2|40443.2|40651.7|40511.7|40652|40512|40506.7|40366.7|854
1628210100000|2021-08-06 00:35:00|40652.2|40512.2|40671|40531|40721.5|40581.5|40643.2|40503.2|618
1628210400000|2021-08-06 00:40:00|40672.2|40532.2|40624.4|40484.4|40689.9|40549.9|40622.2|40482.2|783
1628210700000|2021-08-06 00:45:00|40622.2|40482.2|40336.1|40196.1|40622.2|40482.2|40303|40163|946
1628211000000|2021-08-06 00:50:00|40335.9|40195.9|40160.5|40020.5|40362|40222|40091.6|39951.6|891
1628211300000|2021-08-06 00:55:00|40150.3|40010.3|40130.2|39990.2|40205.5|40065.5|40076.1|39936.1|474
1628211600000|2021-08-06 01:00:00|40137.5|39997.5|40263.5|40123.5|40322.5|40182.5|40116.9|39976.9|681
1628211900000|2021-08-06 01:05:00|40264|40124|40257.7|40117.7|40319.5|40179.5|40230.5|40090.5|488
1628212200000|2021-08-06 01:10:00|40263|40123|40070.9|39930.9|40264.1|40124.1|40069.4|39929.4|782
1628212500000|2021-08-06 01:15:00|40071.1|39931.1|40177.8|40037.8|40221.5|40081.5|40010.4|39870.4|881
1628212800000|2021-08-06 01:20:00|40177.9|40037.9|40216.9|40076.9|40247.1|40107.1|40169.7|40029.7|611
1628213100000|2021-08-06 01:25:00|40215.6|40075.6|40192.9|40052.9|40276.6|40136.6|40159.6|40019.6|663
1628213400000|2021-08-06 01:30:00|40192.1|40052.1|40424.5|40284.5|40424.5|40284.5|40161.5|40021.5|761
1628213700000|2021-08-06 01:35:00|40424.7|40284.7|40458.1|40318.1|40573.2|40433.2|40423.3|40283.3|904
1628214000000|2021-08-06 01:40:00|40454.6|40314.6|40422|40282|40472.1|40332.1|40373|40233|803
1628214300000|2021-08-06 01:45:00|40422.6|40282.6|40663.1|40523.1|40666.1|40526.1|40395.5|40255.5|778
1628214600000|2021-08-06 01:50:00|40663.4|40523.4|40706.9|40566.9|40802.6|40662.6|40606.6|40466.6|986
1628214900000|2021-08-06 01:55:00|40706.2|40566.2|40687.7|40547.7|40718.3|40578.3|40680.2|40540.2|704
1628215200000|2021-08-06 02:00:00|40687.4|40547.4|40664.9|40524.9|40694|40554|40627.5|40487.5|755
1628215500000|2021-08-06 02:05:00|40665.4|40525.4|40609.5|40469.5|40719.5|40579.5|40595.5|40455.5|767
1628215800000|2021-08-06 02:10:00|40610.4|40470.4|40489|40349|40610.4|40470.4|40483.4|40343.4|779
1628216100000|2021-08-06 02:15:00|40492.8|40352.8|40314.1|40174.1|40498.1|40358.1|40312.9|40172.9|867
1628216400000|2021-08-06 02:20:00|40311.1|40171.1|40357.1|40217.1|40440.6|40300.6|40308.9|40168.9|669
1628216700000|2021-08-06 02:25:00|40357.2|40217.2|40550.3|40410.3|40571.1|40431.1|40348.9|40208.9|748
1628217000000|2021-08-06 02:30:00|40550.8|40410.8|40459.5|40319.5|40694.9|40554.9|40453.3|40313.3|843
1628217300000|2021-08-06 02:35:00|40459.4|40319.4|40466.9|40326.9|40482.6|40342.6|40386.9|40246.9|680
1628217600000|2021-08-06 02:40:00|40465.8|40325.8|40363.2|40223.2|40465.8|40325.8|40342.1|40202.1|856
1628217900000|2021-08-06 02:45:00|40361.3|40221.3|40377.5|40237.5|40447.1|40307.1|40355|40215|802
1628218200000|2021-08-06 02:50:00|40376.8|40236.8|40388.9|40248.9|40467.5|40327.5|40324.3|40184.3|800
1628218500000|2021-08-06 02:55:00|40388.6|40248.6|40415.9|40275.9|40506.6|40366.6|40369.9|40229.9|715
1628218800000|2021-08-06 03:00:00|40416.6|40276.6|40527.5|40387.5|40552.4|40412.4|40360.4|40220.4|810
1628219100000|2021-08-06 03:05:00|40529.1|40389.1|40595|40455|40604|40464|40525|40385|728
1628219400000|2021-08-06 03:10:00|40587.8|40447.8|40516.7|40376.7|40595|40455|40510.9|40370.9|580
1628219700000|2021-08-06 03:15:00|40517.2|40377.2|40667|40527|40689.6|40549.6|40515.3|40375.3|700
1628220000000|2021-08-06 03:20:00|40670.8|40530.8|40624.6|40484.6|40677.4|40537.4|40593.7|40453.7|865
1628220300000|2021-08-06 03:25:00|40613.5|40473.5|40441.2|40301.2|40634.8|40494.8|40431|40291|857
1628220600000|2021-08-06 03:30:00|40441.8|40301.8|40483.1|40343.1|40489.5|40349.5|40419.2|40279.2|753
1628220900000|2021-08-06 03:35:00|40484.3|40344.3|40454.2|40314.2|40492.4|40352.4|40451.6|40311.6|619
1628221200000|2021-08-06 03:40:00|40457.2|40317.2|40370.5|40230.5|40457.2|40317.2|40345.7|40205.7|750
1628221500000|2021-08-06 03:45:00|40370|40230|40271.5|40131.5|40415.3|40275.3|40221.7|40081.7|829
1628221800000|2021-08-06 03:50:00|40273.3|40133.3|40307.3|40167.3|40338.2|40198.2|40258.6|40118.6|735
1628222100000|2021-08-06 03:55:00|40301.9|40161.9|40302.8|40162.8|40328.8|40188.8|40275.2|40135.2|863
1628222400000|2021-08-06 04:00:00|40303|40163|40406.4|40266.4|40433.5|40293.5|40249.5|40109.5|844
1628222700000|2021-08-06 04:05:00|40406.5|40266.5|40302.2|40162.2|40409.2|40269.2|40301.3|40161.3|803
1628223000000|2021-08-06 04:10:00|40302.4|40162.4|40179.1|40039.1|40306.7|40166.7|40174.1|40034.1|858
1628223300000|2021-08-06 04:15:00|40179.5|40039.5|40123.1|39983.1|40238.9|40098.9|40123.1|39983.1|825
1628223600000|2021-08-06 04:20:00|40123.4|39983.4|40073.8|39933.8|40145|40005|40067.7|39927.7|878
1628223900000|2021-08-06 04:25:00|40073.5|39933.5|40076.5|39936.5|40102.5|39962.5|39965.3|39825.3|879
1628224200000|2021-08-06 04:30:00|40077.2|39937.2|40013.9|39873.9|40085.8|39945.8|40011.8|39871.8|851
1628224500000|2021-08-06 04:35:00|40013.5|39873.5|40140.6|40000.6|40152.4|40012.4|39960.3|39820.3|738
1628224800000|2021-08-06 04:40:00|40140.5|40000.5|40142.3|40002.3|40203.7|40063.7|40111.4|39971.4|886
1628225100000|2021-08-06 04:45:00|40143.2|40003.2|40101.2|39961.2|40171.1|40031.1|40042.8|39902.8|766
1628225400000|2021-08-06 04:50:00|40102.1|39962.1|40163.8|40023.8|40197.3|40057.3|40102.1|39962.1|686
1628225700000|2021-08-06 04:55:00|40164.1|40024.1|40242.8|40102.8|40243.8|40103.8|40145.9|40005.9|685
1628226000000|2021-08-06 05:00:00|40243.8|40103.8|40344.4|40204.4|40403|40263|40203.6|40063.6|904
1628226300000|2021-08-06 05:05:00|40344.1|40204.1|40307.9|40167.9|40344.2|40204.2|40280.5|40140.5|727
1628226600000|2021-08-06 05:10:00|40312.9|40172.9|40318.7|40178.7|40416.3|40276.3|40303.7|40163.7|921
1628226900000|2021-08-06 05:15:00|40320|40180|40269.5|40129.5|40379.1|40239.1|40242.5|40102.5|924
1628227200000|2021-08-06 05:20:00|40268.6|40128.6|40354.9|40214.9|40354.9|40214.9|40248.7|40108.7|805
1628227500000|2021-08-06 05:25:00|40355.7|40215.7|40343.6|40203.6|40451.1|40311.1|40334.7|40194.7|924
1628227800000|2021-08-06 05:30:00|40343.8|40203.8|40516.7|40376.7|40520.1|40380.1|40340.2|40200.2|904
1628228100000|2021-08-06 05:35:00|40518.3|40378.3|40477.5|40337.5|40582.3|40442.3|40451.5|40311.5|961
1628228400000|2021-08-06 05:40:00|40478.2|40338.2|40527.6|40387.6|40539.5|40399.5|40454.5|40314.5|816
1628228700000|2021-08-06 05:45:00|40526.6|40386.6|40525.2|40385.2|40532.9|40392.9|40451.2|40311.2|751
1628229000000|2021-08-06 05:50:00|40525.3|40385.3|40591|40451|40636.7|40496.7|40525.3|40385.3|826
1628229300000|2021-08-06 05:55:00|40590.8|40450.8|40621.6|40481.6|40621.6|40481.6|40556.1|40416.1|715
1628229600000|2021-08-06 06:00:00|40622.1|40482.1|40555.2|40415.2|40627|40487|40536.9|40396.9|746
1628229900000|2021-08-06 06:05:00|40556.3|40416.3|40644.1|40504.1|40644.1|40504.1|40531.4|40391.4|763
1628230200000|2021-08-06 06:10:00|40643.6|40503.6|40777|40637|40798.2|40658.2|40611.6|40471.6|875
1628230500000|2021-08-06 06:15:00|40777.8|40637.8|41247.9|41107.9|41251.9|41111.9|40777|40637|1049
1628230800000|2021-08-06 06:20:00|41254|41114|41218.3|41078.3|41263|41123|41117.9|40977.9|1039
1628231100000|2021-08-06 06:25:00|41218.6|41078.6|41047.5|40907.5|41218.9|41078.9|40994|40854|964
1628231400000|2021-08-06 06:30:00|41046.5|40906.5|40928.6|40788.6|41051.4|40911.4|40796.8|40656.8|1032
1628231700000|2021-08-06 06:35:00|40923.3|40783.3|40892.3|40752.3|40953.6|40813.6|40826.4|40686.4|960
1628232000000|2021-08-06 06:40:00|40891.8|40751.8|40887.9|40747.9|40967.9|40827.9|40841.5|40701.5|834
1628232300000|2021-08-06 06:45:00|40886.9|40746.9|40817|40677|40903.6|40763.6|40731.3|40591.3|956
1628232600000|2021-08-06 06:50:00|40816.8|40676.8|40982.7|40842.7|41031.6|40891.6|40812.3|40672.3|776
1628232900000|2021-08-06 06:55:00|40970.5|40830.5|41116.8|40976.8|41230|41090|40966.1|40826.1|1030
1628233200000|2021-08-06 07:00:00|41116.6|40976.6|41176.7|41036.7|41182.6|41042.6|40983.8|40843.8|1010
1628233500000|2021-08-06 07:05:00|41169.9|41029.9|41036.1|40896.1|41176.3|41036.3|40981.3|40841.3|1046
1628233800000|2021-08-06 07:10:00|41038.1|40898.1|40944.1|40804.1|41079.1|40939.1|40941|40801|741
1628234100000|2021-08-06 07:15:00|40942.9|40802.9|40876|40736|40963.7|40823.7|40843.9|40703.9|878
1628234400000|2021-08-06 07:20:00|40876.3|40736.3|40859.3|40719.3|40909.3|40769.3|40795.7|40655.7|828
1628234700000|2021-08-06 07:25:00|40857.9|40717.9|40892.8|40752.8|40924.1|40784.1|40840.9|40700.9|815
1628235000000|2021-08-06 07:30:00|40894|40754|41044.4|40904.4|41044.8|40904.8|40881.1|40741.1|927
1628235300000|2021-08-06 07:35:00|41044.6|40904.6|40958.6|40818.6|41090.5|40950.5|40932|40792|972
1628235600000|2021-08-06 07:40:00|40959.1|40819.1|41011.6|40871.6|41036.5|40896.5|40959.1|40819.1|830
1628235900000|2021-08-06 07:45:00|41011.8|40871.8|40876.3|40736.3|41012.7|40872.7|40843|40703|795
1628236200000|2021-08-06 07:50:00|40877.1|40737.1|40823.7|40683.7|40902.2|40762.2|40797.8|40657.8|755
1628236500000|2021-08-06 07:55:00|40823.9|40683.9|40808.4|40668.4|40876.1|40736.1|40800.1|40660.1|825
1628236800000|2021-08-06 08:00:00|40809.2|40669.2|40651.8|40511.8|40886.3|40746.3|40628|40488|963
1628237100000|2021-08-06 08:05:00|40652.4|40512.4|40886.7|40746.7|40920.3|40780.3|40648.2|40508.2|793
1628237400000|2021-08-06 08:10:00|40888|40748|40948.1|40808.1|41070.5|40930.5|40881.7|40741.7|843
1628237700000|2021-08-06 08:15:00|40947.7|40807.7|40977.2|40837.2|41055.3|40915.3|40943|40803|827
1628238000000|2021-08-06 08:20:00|40977.3|40837.3|40931.9|40791.9|40984.5|40844.5|40908.4|40768.4|832
1628238300000|2021-08-06 08:25:00|40931.2|40791.2|40933.6|40793.6|40938.4|40798.4|40870.5|40730.5|618
1628238600000|2021-08-06 08:30:00|40935.1|40795.1|40854.4|40714.4|40936.1|40796.1|40854.1|40714.1|611
1628238900000|2021-08-06 08:35:00|40853.9|40713.9|40918.2|40778.2|40921|40781|40835|40695|653
1628239200000|2021-08-06 08:40:00|40913.5|40773.5|41019.9|40879.9|41037.3|40897.3|40913.5|40773.5|542
1628239500000|2021-08-06 08:45:00|41019.7|40879.7|41134.1|40994.1|41200.9|41060.9|41019.4|40879.4|894
1628239800000|2021-08-06 08:50:00|41134.9|40994.9|41116.8|40976.8|41135.5|40995.5|41082.1|40942.1|667
1628240100000|2021-08-06 08:55:00|41115.4|40975.4|41029.5|40889.5|41128.2|40988.2|40957.5|40817.5|784
1628240400000|2021-08-06 09:00:00|41030.6|40890.6|40929.9|40789.9|41033|40893|40902.8|40762.8|921
1628240700000|2021-08-06 09:05:00|40930.7|40790.7|40936.3|40796.3|40936.3|40796.3|40835.2|40695.2|867
1628241000000|2021-08-06 09:10:00|40936.9|40796.9|41010.5|40870.5|41029.4|40889.4|40908.6|40768.6|718
1628241300000|2021-08-06 09:15:00|41008.6|40868.6|40881.5|40741.5|41010.5|40870.5|40863|40723|757
1628241600000|2021-08-06 09:20:00|40882.5|40742.5|40875.3|40735.3|40930|40790|40844.4|40704.4|780
1628241900000|2021-08-06 09:25:00|40875.4|40735.4|40851|40711|40879.9|40739.9|40802.8|40662.8|641
1628242200000|2021-08-06 09:30:00|40852.1|40712.1|40901|40761|40931.3|40791.3|40844|40704|671
1628242500000|2021-08-06 09:35:00|40899.8|40759.8|40755.8|40615.8|40899.8|40759.8|40709.4|40569.4|812
1628242800000|2021-08-06 09:40:00|40760.2|40620.2|40761.5|40621.5|40785.9|40645.9|40668.2|40528.2|778
1628243100000|2021-08-06 09:45:00|40760.8|40620.8|40696|40556|40781.4|40641.4|40680.1|40540.1|695
1628243400000|2021-08-06 09:50:00|40696.3|40556.3|40719.5|40579.5|40724.5|40584.5|40636.4|40496.4|716
1628243700000|2021-08-06 09:55:00|40718.5|40578.5|40685.7|40545.7|40848.7|40708.7|40685.4|40545.4|786
1628244000000|2021-08-06 10:00:00|40685.4|40545.4|40817.1|40677.1|40824.5|40684.5|40613.6|40473.6|850
1628244300000|2021-08-06 10:05:00|40816.8|40676.8|40544.1|40404.1|40816.8|40676.8|40503.1|40363.1|864
1628244600000|2021-08-06 10:10:00|40543.5|40403.5|40563|40423|40618.5|40478.5|40485.1|40345.1|831
1628244900000|2021-08-06 10:15:00|40561.3|40421.3|40619|40479|40654|40514|40535.4|40395.4|684
1628245200000|2021-08-06 10:20:00|40619.9|40479.9|40553.7|40413.7|40622.9|40482.9|40524.6|40384.6|709
1628245500000|2021-08-06 10:25:00|40554.6|40414.6|40617.6|40477.6|40640.1|40500.1|40550.5|40410.5|655
1628245800000|2021-08-06 10:30:00|40618|40478|40575.2|40435.2|40619|40479|40517.1|40377.1|617
1628246100000|2021-08-06 10:35:00|40580.6|40440.6|40759|40619|40759|40619|40548|40408|792
1628246400000|2021-08-06 10:40:00|40757.7|40617.7|40766.4|40626.4|40814.2|40674.2|40720.8|40580.8|853
1628246700000|2021-08-06 10:45:00|40764.4|40624.4|40896.8|40756.8|40915.5|40775.5|40722.3|40582.3|747
1628247000000|2021-08-06 10:50:00|40900.2|40760.2|40829.4|40689.4|40909.4|40769.4|40798|40658|882
1628247300000|2021-08-06 10:55:00|40829.7|40689.7|40763.7|40623.7|40831.7|40691.7|40747.4|40607.4|744
1628247600000|2021-08-06 11:00:00|40762.5|40622.5|40594.7|40454.7|40765.2|40625.2|40587.6|40447.6|849
1628247900000|2021-08-06 11:05:00|40599|40459|40674.3|40534.3|40693|40553|40587.1|40447.1|772
1628248200000|2021-08-06 11:10:00|40674.4|40534.4|40722.6|40582.6|40734.2|40594.2|40653|40513|657
1628248500000|2021-08-06 11:15:00|40726.9|40586.9|40674.2|40534.2|40726.9|40586.9|40641.4|40501.4|688
1628248800000|2021-08-06 11:20:00|40674.8|40534.8|40571.9|40431.9|40698|40558|40565.2|40425.2|727
1628249100000|2021-08-06 11:25:00|40570.1|40430.1|40720.5|40580.5|40723|40583|40568.6|40428.6|704
1628249400000|2021-08-06 11:30:00|40722.1|40582.1|40825.6|40685.6|40830.9|40690.9|40677.6|40537.6|849
1628249700000|2021-08-06 11:35:00|40821.5|40681.5|40720.4|40580.4|40828.6|40688.6|40692.8|40552.8|670
1628250000000|2021-08-06 11:40:00|40721.6|40581.6|40657.3|40517.3|40728.9|40588.9|40651.9|40511.9|695
1628250300000|2021-08-06 11:45:00|40657.7|40517.7|40677.6|40537.6|40700.4|40560.4|40625|40485|644
1628250600000|2021-08-06 11:50:00|40677.9|40537.9|40639.2|40499.2|40684|40544|40582.1|40442.1|851
1628250900000|2021-08-06 11:55:00|40641.6|40501.6|40589.7|40449.7|40641.6|40501.6|40577.8|40437.8|803
1628251200000|2021-08-06 12:00:00|40588.1|40448.1|40481.9|40341.9|40655.8|40515.8|40394.1|40254.1|938
1628251500000|2021-08-06 12:05:00|40482.1|40342.1|40601.7|40461.7|40621|40481|40381.4|40241.4|960
1628251800000|2021-08-06 12:10:00|40604.6|40464.6|40864.8|40724.8|40977.1|40837.1|40591.3|40451.3|1074
1628252100000|2021-08-06 12:15:00|40861|40721|41010.7|40870.7|41138.5|40998.5|40794.2|40654.2|1088
1628252400000|2021-08-06 12:20:00|41011.2|40871.2|40978.7|40838.7|41067.5|40927.5|40918.3|40778.3|962
1628252700000|2021-08-06 12:25:00|40978.4|40838.4|41056.1|40916.1|41132.6|40992.6|40953.6|40813.6|985
1628253000000|2021-08-06 12:30:00|41053.1|40913.1|40998.7|40858.7|41056.7|40916.7|40939.7|40799.7|946
1628253300000|2021-08-06 12:35:00|40994.3|40854.3|40827.2|40687.2|41006|40866|40777.7|40637.7|826
1628253600000|2021-08-06 12:40:00|40827|40687|40750|40610|40868.7|40728.7|40658.9|40518.9|917
1628253900000|2021-08-06 12:45:00|40751.5|40611.5|40890.6|40750.6|40899.4|40759.4|40684.5|40544.5|935
1628254200000|2021-08-06 12:50:00|40890.3|40750.3|40810.9|40670.9|40910.6|40770.6|40755.8|40615.8|969
1628254500000|2021-08-06 12:55:00|40810.4|40670.4|40848.8|40708.8|40860.1|40720.1|40762.6|40622.6|745
1628254800000|2021-08-06 13:00:00|40854.4|40714.4|40858.8|40718.8|40916.1|40776.1|40797.1|40657.1|825
1628255100000|2021-08-06 13:05:00|40862.3|40722.3|40962.3|40822.3|40970.9|40830.9|40821.3|40681.3|818
1628255400000|2021-08-06 13:10:00|40961.8|40821.8|40992.8|40852.8|41002.8|40862.8|40943.5|40803.5|691
1628255700000|2021-08-06 13:15:00|40994.3|40854.3|41039.3|40899.3|41044.6|40904.6|40967|40827|770
1628256000000|2021-08-06 13:20:00|41038.7|40898.7|41016.1|40876.1|41104.8|40964.8|40993.6|40853.6|831
1628256300000|2021-08-06 13:25:00|41020.5|40880.5|41070.3|40930.3|41089.2|40949.2|40982.6|40842.6|798
1628256600000|2021-08-06 13:30:00|41070.4|40930.4|40995|40855|41105|40965|40976|40836|758
1628256900000|2021-08-06 13:35:00|40995.3|40855.3|41016.7|40876.7|41016.7|40876.7|40966.5|40826.5|653
1628257200000|2021-08-06 13:40:00|41016.5|40876.5|40983|40843|41025.4|40885.4|40969.1|40829.1|632
1628257500000|2021-08-06 13:45:00|40985.5|40845.5|40931.5|40791.5|40985.5|40845.5|40880|40740|651
1628257800000|2021-08-06 13:50:00|40931.6|40791.6|40889.4|40749.4|40934|40794|40835.7|40695.7|772
1628258100000|2021-08-06 13:55:00|40889.6|40749.6|41013.9|40873.9|41015.5|40875.5|40834.7|40694.7|909
1628258400000|2021-08-06 14:00:00|41013.4|40873.4|40891.4|40751.4|41037.5|40897.5|40883.5|40743.5|845
1628258700000|2021-08-06 14:05:00|40884.2|40744.2|40948.7|40808.7|40960.9|40820.9|40833.8|40693.8|774
1628259000000|2021-08-06 14:10:00|40949.7|40809.7|40866.8|40726.8|40957.9|40817.9|40856.2|40716.2|728
1628259300000|2021-08-06 14:15:00|40867.9|40727.9|40868|40728|40868|40728|40795.2|40655.2|819
1628259600000|2021-08-06 14:20:00|40866.1|40726.1|40761.7|40621.7|40894.2|40754.2|40756|40616|804
1628259900000|2021-08-06 14:25:00|40761.3|40621.3|40814|40674|40817.1|40677.1|40737.6|40597.6|789
1628260200000|2021-08-06 14:30:00|40814.1|40674.1|40845.8|40705.8|40851|40711|40747.3|40607.3|835
1628260500000|2021-08-06 14:35:00|40846.4|40706.4|40892.2|40752.2|40916.5|40776.5|40846.4|40706.4|918
1628260800000|2021-08-06 14:40:00|40890.7|40750.7|40887.1|40747.1|40946.7|40806.7|40883.5|40743.5|723
1628261100000|2021-08-06 14:45:00|40886.9|40746.9|40923.1|40783.1|40963|40823|40868.8|40728.8|724
1628261400000|2021-08-06 14:50:00|40923|40783|40852.3|40712.3|40947.7|40807.7|40822.3|40682.3|647
1628261700000|2021-08-06 14:55:00|40852.9|40712.9|40864.7|40724.7|40889.6|40749.6|40832.6|40692.6|536
1628262000000|2021-08-06 15:00:00|40864.4|40724.4|40931.6|40791.6|40931.6|40791.6|40790.4|40650.4|774
1628262300000|2021-08-06 15:05:00|40931.4|40791.4|40965.7|40825.7|40982.5|40842.5|40871.3|40731.3|644
1628262600000|2021-08-06 15:10:00|40965|40825|41052.6|40912.6|41062.9|40922.9|40963|40823|661
1628262900000|2021-08-06 15:15:00|41062.9|40922.9|41635.4|41495.4|41750.8|41610.8|41005.5|40865.5|1014
1628263200000|2021-08-06 15:20:00|41636.2|41496.2|41631|41491|41806.6|41666.6|41552.6|41412.6|1094
1628263500000|2021-08-06 15:25:00|41634.5|41494.5|41767|41627|41804.6|41664.6|41543.6|41403.6|1043
1628263800000|2021-08-06 15:30:00|41772.6|41632.6|41680.4|41540.4|41964.5|41824.5|41651.3|41511.3|1104
1628264100000|2021-08-06 15:35:00|41680.5|41540.5|41823.1|41683.1|41837.7|41697.7|41657.4|41517.4|949
1628264400000|2021-08-06 15:40:00|41825.1|41685.1|41924.5|41784.5|41954.1|41814.1|41768.4|41628.4|1054
1628264700000|2021-08-06 15:45:00|41927.6|41787.6|41877.2|41737.2|41957.9|41817.9|41845.5|41705.5|951
1628265000000|2021-08-06 15:50:00|41869.9|41729.9|41943.5|41803.5|41960.6|41820.6|41869.5|41729.5|917
1628265300000|2021-08-06 15:55:00|41947.1|41807.1|42286.4|42146.4|42485.7|42345.7|41893.4|41753.4|983
1628265600000|2021-08-06 16:00:00|42293|42153|42897.8|42757.8|42966.1|42826.1|42293|42153|1144
1628265900000|2021-08-06 16:05:00|42903.5|42763.5|43009.4|42869.4|43057.8|42917.8|42721.5|42581.5|1036
1628266200000|2021-08-06 16:10:00|43010.2|42870.2|42810.7|42670.7|43276.4|43136.4|42759.5|42619.5|1010
1628266500000|2021-08-06 16:15:00|42808.5|42668.5|42743.9|42603.9|42922.8|42782.8|42711|42571|1035
1628266800000|2021-08-06 16:20:00|42745.9|42605.9|42648.7|42508.7|42821.1|42681.1|42525.2|42385.2|1104
1628267100000|2021-08-06 16:25:00|42642.3|42502.3|42615.1|42475.1|42729.1|42589.1|42579.2|42439.2|1063
1628267400000|2021-08-06 16:30:00|42615.2|42475.2|42669.4|42529.4|42669.7|42529.7|42446|42306|1052
1628267700000|2021-08-06 16:35:00|42673|42533|42723.2|42583.2|42734.9|42594.9|42609.5|42469.5|1032
1628268000000|2021-08-06 16:40:00|42722.8|42582.8|42530.1|42390.1|42728|42588|42489.4|42349.4|978
1628268300000|2021-08-06 16:45:00|42529.5|42389.5|42414.9|42274.9|42588.1|42448.1|42332.1|42192.1|1025
1628268600000|2021-08-06 16:50:00|42415.1|42275.1|42600.7|42460.7|42609.3|42469.3|42346.3|42206.3|975
1628268900000|2021-08-06 16:55:00|42597.1|42457.1|42614.5|42474.5|42647.1|42507.1|42564.1|42424.1|948
1628269200000|2021-08-06 17:00:00|42615|42475|42638.4|42498.4|42689.4|42549.4|42571|42431|998
1628269500000|2021-08-06 17:05:00|42640.6|42500.6|42688.4|42548.4|42721.7|42581.7|42614.9|42474.9|926
1628269800000|2021-08-06 17:10:00|42688.6|42548.6|42673.6|42533.6|42753|42613|42641.1|42501.1|694
1628270100000|2021-08-06 17:15:00|42673.3|42533.3|42747.7|42607.7|42872.2|42732.2|42670.7|42530.7|747
1628270400000|2021-08-06 17:20:00|42747.5|42607.5|42856.2|42716.2|42882.2|42742.2|42741|42601|556
1628270700000|2021-08-06 17:25:00|42851.6|42711.6|43011.5|42871.5|43038.1|42898.1|42851.6|42711.6|909
1628271000000|2021-08-06 17:30:00|43011.7|42871.7|42976.9|42836.9|43055.1|42915.1|42913.9|42773.9|1034
1628271300000|2021-08-06 17:35:00|42976.8|42836.8|42938|42798|42977.2|42837.2|42809.6|42669.6|966
1628271600000|2021-08-06 17:40:00|42938.3|42798.3|43204.2|43064.2|43225|43085|42933.3|42793.3|936
1628271900000|2021-08-06 17:45:00|43209.1|43069.1|43022.3|42882.3|43419.4|43279.4|43021.7|42881.7|1105
1628272200000|2021-08-06 17:50:00|43020.5|42880.5|42987.5|42847.5|43086.9|42946.9|42946.5|42806.5|983
1628272500000|2021-08-06 17:55:00|42984.5|42844.5|42966.1|42826.1|43074.6|42934.6|42902.4|42762.4|1022
1628272800000|2021-08-06 18:00:00|42966|42826|43001.6|42861.6|43007.1|42867.1|42869.5|42729.5|810
1628273100000|2021-08-06 18:05:00|42998|42858|42994.2|42854.2|43073.6|42933.6|42986.2|42846.2|702
1628273400000|2021-08-06 18:10:00|42994.8|42854.8|42739.5|42599.5|43006.4|42866.4|42739.5|42599.5|648
1628273700000|2021-08-06 18:15:00|42739.1|42599.1|42876.5|42736.5|42938.6|42798.6|42739.1|42599.1|812
1628274000000|2021-08-06 18:20:00|42879.7|42739.7|42820.5|42680.5|42899.4|42759.4|42789|42649|583
1628274300000|2021-08-06 18:25:00|42824.5|42684.5|42863.6|42723.6|42893|42753|42804.5|42664.5|767
1628274600000|2021-08-06 18:30:00|42857.6|42717.6|42943.5|42803.5|42994.3|42854.3|42856.7|42716.7|592
1628274900000|2021-08-06 18:35:00|42946.5|42806.5|42963.7|42823.7|42972.5|42832.5|42881.3|42741.3|715
1628275200000|2021-08-06 18:40:00|42963|42823|42944.8|42804.8|42975.3|42835.3|42923|42783|843
1628275500000|2021-08-06 18:45:00|42944.2|42804.2|42837.8|42697.8|42978.2|42838.2|42795.4|42655.4|921
1628275800000|2021-08-06 18:50:00|42838|42698|42840.7|42700.7|42882.1|42742.1|42817.6|42677.6|885
1628276100000|2021-08-06 18:55:00|42840.3|42700.3|42886.9|42746.9|42935.7|42795.7|42837.7|42697.7|743
1628276400000|2021-08-06 19:00:00|42886.4|42746.4|42880.7|42740.7|42960.5|42820.5|42874.2|42734.2|799
1628276700000|2021-08-06 19:05:00|42879.4|42739.4|42985.9|42845.9|42986.1|42846.1|42878.6|42738.6|699
1628277000000|2021-08-06 19:10:00|42985.7|42845.7|42964.4|42824.4|43000.2|42860.2|42934.5|42794.5|789
1628277300000|2021-08-06 19:15:00|42962.2|42822.2|43083|42943|43094.3|42954.3|42960.9|42820.9|811
1628277600000|2021-08-06 19:20:00|43084.4|42944.4|42897|42757|43084.4|42944.4|42862.9|42722.9|898
1628277900000|2021-08-06 19:25:00|42897.1|42757.1|42950.5|42810.5|42983.8|42843.8|42897|42757|775
1628278200000|2021-08-06 19:30:00|42950.3|42810.3|43013|42873|43080.9|42940.9|42941|42801|813
1628278500000|2021-08-06 19:35:00|43012.7|42872.7|43032.9|42892.9|43041.8|42901.8|42976.7|42836.7|776
1628278800000|2021-08-06 19:40:00|43030.5|42890.5|43060.8|42920.8|43071.4|42931.4|43021.8|42881.8|754
1628279100000|2021-08-06 19:45:00|43059.5|42919.5|42926|42786|43069.8|42929.8|42912.5|42772.5|868
1628279400000|2021-08-06 19:50:00|42920.6|42780.6|42976.4|42836.4|43044.1|42904.1|42920.2|42780.2|817
1628279700000|2021-08-06 19:55:00|42975.2|42835.2|42992.1|42852.1|42995.3|42855.3|42838.4|42698.4|727
1628280000000|2021-08-06 20:00:00|42990.4|42850.4|43005.6|42865.6|43048.1|42908.1|42971.7|42831.7|923
1628280300000|2021-08-06 20:05:00|43005.8|42865.8|42941.7|42801.7|43015.4|42875.4|42890.5|42750.5|926
1628280600000|2021-08-06 20:10:00|42941.2|42801.2|42916.4|42776.4|42985|42845|42863.8|42723.8|932
1628280900000|2021-08-06 20:15:00|42916.7|42776.7|42865.7|42725.7|42941.6|42801.6|42821.3|42681.3|981
1628281200000|2021-08-06 20:20:00|42866|42726|42836.6|42696.6|42890.1|42750.1|42822.4|42682.4|898
1628281500000|2021-08-06 20:25:00|42836.5|42696.5|42707.2|42567.2|42844.6|42704.6|42550.2|42410.2|1047
1628281800000|2021-08-06 20:30:00|42708.2|42568.2|42886.9|42746.9|42946.2|42806.2|42708.2|42568.2|1030
1628282100000|2021-08-06 20:35:00|42880.9|42740.9|42895.3|42755.3|42916.5|42776.5|42845|42705|924
1628282400000|2021-08-06 20:40:00|42894.5|42754.5|42852.3|42712.3|42907.7|42767.7|42814.6|42674.6|887
1628282700000|2021-08-06 20:45:00|42852|42712|42785.7|42645.7|42876|42736|42706.1|42566.1|954
1628283000000|2021-08-06 20:50:00|42784.1|42644.1|42759.5|42619.5|42834.7|42694.7|42738.5|42598.5|865
1628283300000|2021-08-06 20:55:00|42760|42620|42756.3|42616.3|42809.8|42669.8|42741.1|42601.1|689
1628326800000|2021-08-07 09:00:00|43488.3|43348.3|43721|43581|43752.3|43612.3|43477.3|43337.3|693
1628327100000|2021-08-07 09:05:00|43721.9|43581.9|43640.8|43500.8|43861.7|43721.7|43638.7|43498.7|1097
1628327400000|2021-08-07 09:10:00|43641.6|43501.6|43617|43477|43664.5|43524.5|43546.5|43406.5|1017
1628327700000|2021-08-07 09:15:00|43616.9|43476.9|43741.6|43601.6|43744|43604|43604.6|43464.6|939
1628328000000|2021-08-07 09:20:00|43741.3|43601.3|43665|43525|43741.3|43601.3|43645.6|43505.6|960
1628328300000|2021-08-07 09:25:00|43666|43526|43675|43535|43682.7|43542.7|43611.9|43471.9|909
1628328600000|2021-08-07 09:30:00|43675.1|43535.1|43800.5|43660.5|43827.2|43687.2|43659.9|43519.9|1021
1628328900000|2021-08-07 09:35:00|43800.8|43660.8|43828.6|43688.6|43862|43722|43765.6|43625.6|939
1628329200000|2021-08-07 09:40:00|43828.4|43688.4|43826.9|43686.9|43834.5|43694.5|43744.5|43604.5|930
1628329500000|2021-08-07 09:45:00|43827|43687|43827.3|43687.3|43866.4|43726.4|43728.1|43588.1|963
1628329800000|2021-08-07 09:50:00|43828|43688|43758.8|43618.8|43828|43688|43729.3|43589.3|931
1628330100000|2021-08-07 09:55:00|43760.5|43620.5|43727.7|43587.7|43788.5|43648.5|43696.4|43556.4|922
1628330400000|2021-08-07 10:00:00|43727.8|43587.8|43689.9|43549.9|43727.8|43587.8|43617|43477|1033
1628330700000|2021-08-07 10:05:00|43690|43550|43905.9|43765.9|43924|43784|43675.3|43535.3|1024
1628331000000|2021-08-07 10:10:00|43906.2|43766.2|43866.1|43726.1|43946.9|43806.9|43855.8|43715.8|1066
1628331300000|2021-08-07 10:15:00|43865.4|43725.4|43960.2|43820.2|43962.9|43822.9|43838.9|43698.9|980
1628331600000|2021-08-07 10:20:00|43960.5|43820.5|43806.8|43666.8|44061.6|43921.6|43797.7|43657.7|1117
1628331900000|2021-08-07 10:25:00|43809.3|43669.3|43796.2|43656.2|43830.6|43690.6|43748.2|43608.2|1023
1628332200000|2021-08-07 10:30:00|43796.3|43656.3|43729.6|43589.6|43797.6|43657.6|43646.7|43506.7|997
1628332500000|2021-08-07 10:35:00|43731.3|43591.3|43745.7|43605.7|43791.2|43651.2|43724.4|43584.4|867
1628332800000|2021-08-07 10:40:00|43745.5|43605.5|43692.3|43552.3|43779.5|43639.5|43692.3|43552.3|913
1628333100000|2021-08-07 10:45:00|43693|43553|43779.2|43639.2|43785.9|43645.9|43692.9|43552.9|935
1628333400000|2021-08-07 10:50:00|43777.7|43637.7|43741.7|43601.7|43777.7|43637.7|43696.2|43556.2|851
1628333700000|2021-08-07 10:55:00|43741.8|43601.8|43750.9|43610.9|43750.9|43610.9|43706.5|43566.5|813
1628334000000|2021-08-07 11:00:00|43751.7|43611.7|43559.7|43419.7|43753.8|43613.8|43551.1|43411.1|932
1628334300000|2021-08-07 11:05:00|43560.4|43420.4|43544|43404|43610.9|43470.9|43511.7|43371.7|1012
1628334600000|2021-08-07 11:10:00|43543.8|43403.8|43573.4|43433.4|43604.7|43464.7|43543.8|43403.8|847
1628334900000|2021-08-07 11:15:00|43572.6|43432.6|43627.9|43487.9|43636.8|43496.8|43504.3|43364.3|920
1628335200000|2021-08-07 11:20:00|43628.2|43488.2|43779.4|43639.4|43867.7|43727.7|43621.2|43481.2|972
1628335500000|2021-08-07 11:25:00|43777.1|43637.1|43763.3|43623.3|43853|43713|43749|43609|958
1628335800000|2021-08-07 11:30:00|43763.4|43623.4|43815.9|43675.9|43818|43678|43753.7|43613.7|802
1628336100000|2021-08-07 11:35:00|43816.7|43676.7|43758|43618|43817|43677|43703.7|43563.7|888
1628336400000|2021-08-07 11:40:00|43757.4|43617.4|43822.4|43682.4|43855.5|43715.5|43753|43613|946
1628336700000|2021-08-07 11:45:00|43822.8|43682.8|43810.5|43670.5|43852.4|43712.4|43752.7|43612.7|914
1628337000000|2021-08-07 11:50:00|43810.4|43670.4|43886.8|43746.8|43913.9|43773.9|43797.8|43657.8|980
1628337300000|2021-08-07 11:55:00|43885.6|43745.6|43893.8|43753.8|43944.9|43804.9|43858|43718|1010
1628337600000|2021-08-07 12:00:00|43894.5|43754.5|44032.2|43892.2|44032.7|43892.7|43833.7|43693.7|1033
1628337900000|2021-08-07 12:05:00|44034|43894|44380.6|44240.6|44439.1|44299.1|43956.9|43816.9|1116
1628338200000|2021-08-07 12:10:00|44382.3|44242.3|44439.5|44299.5|44451.8|44311.8|44328.8|44188.8|991
1628338500000|2021-08-07 12:15:00|44438.7|44298.7|44376.1|44236.1|44500.9|44360.9|44264.7|44124.7|951
1628338800000|2021-08-07 12:20:00|44376.6|44236.6|44508.8|44368.8|44522.5|44382.5|44347.2|44207.2|977
1628339100000|2021-08-07 12:25:00|44510.4|44370.4|44444.3|44304.3|44614.3|44474.3|44425.6|44285.6|1095
1628339400000|2021-08-07 12:30:00|44444.2|44304.2|44429.6|44289.6|44492.9|44352.9|44329.2|44189.2|1061
1628339700000|2021-08-07 12:35:00|44422.2|44282.2|44241.9|44101.9|44422.2|44282.2|44241.4|44101.4|1041
1628340000000|2021-08-07 12:40:00|44241.8|44101.8|43936.3|43796.3|44242.8|44102.8|43762.7|43622.7|1153
1628340300000|2021-08-07 12:45:00|43936.8|43796.8|43717.6|43577.6|43937.7|43797.7|43636.7|43496.7|1108
1628340600000|2021-08-07 12:50:00|43716.7|43576.7|43608.9|43468.9|43733.8|43593.8|43607.5|43467.5|1120
1628340900000|2021-08-07 12:55:00|43610.5|43470.5|43615.2|43475.2|43648.5|43508.5|43466|43326|1099
1628341200000|2021-08-07 13:00:00|43614.2|43474.2|43361.6|43221.6|43620.5|43480.5|43203.8|43063.8|1150
1628341500000|2021-08-07 13:05:00|43362.9|43222.9|43401.5|43261.5|43498.8|43358.8|43352.6|43212.6|1119
1628341800000|2021-08-07 13:10:00|43401.3|43261.3|43356.4|43216.4|43480.7|43340.7|43348.2|43208.2|1089
1628342100000|2021-08-07 13:15:00|43356.5|43216.5|43457.9|43317.9|43518.8|43378.8|43332.2|43192.2|1059
1628342400000|2021-08-07 13:20:00|43457|43317|43539.4|43399.4|43557.5|43417.5|43433.5|43293.5|951
1628342700000|2021-08-07 13:25:00|43537.3|43397.3|43657.8|43517.8|43815.1|43675.1|43506.8|43366.8|1109
1628343000000|2021-08-07 13:30:00|43659.5|43519.5|43599.8|43459.8|43778.4|43638.4|43599.8|43459.8|1029
1628343300000|2021-08-07 13:35:00|43597.2|43457.2|43638.8|43498.8|43639.6|43499.6|43453|43313|1041
1628343600000|2021-08-07 13:40:00|43638.1|43498.1|43502.2|43362.2|43639.9|43499.9|43476.5|43336.5|1037
1628343900000|2021-08-07 13:45:00|43503.6|43363.6|43420.5|43280.5|43503.7|43363.7|43341|43201|1012
1628344200000|2021-08-07 13:50:00|43419.6|43279.6|43361.6|43221.6|43508.4|43368.4|43353|43213|1062
1628344500000|2021-08-07 13:55:00|43360.1|43220.1|43270.7|43130.7|43453.3|43313.3|43264.1|43124.1|1027
1628344800000|2021-08-07 14:00:00|43269.1|43129.1|43436.9|43296.9|43445|43305|43269.1|43129.1|1048
1628345100000|2021-08-07 14:05:00|43437.5|43297.5|43442.3|43302.3|43461.4|43321.4|43374.2|43234.2|998
1628345400000|2021-08-07 14:10:00|43442.5|43302.5|43437.2|43297.2|43486.6|43346.6|43403.4|43263.4|928
1628345700000|2021-08-07 14:15:00|43437|43297|43548|43408|43567.1|43427.1|43433.7|43293.7|980
1628346000000|2021-08-07 14:20:00|43548.2|43408.2|43600.3|43460.3|43606.6|43466.6|43492.9|43352.9|925
1628346300000|2021-08-07 14:25:00|43600.1|43460.1|43552.7|43412.7|43600.3|43460.3|43518.6|43378.6|905
1628346600000|2021-08-07 14:30:00|43554.2|43414.2|43505.4|43365.4|43554.2|43414.2|43446.6|43306.6|954
1628346900000|2021-08-07 14:35:00|43504.5|43364.5|43700.4|43560.4|43713.8|43573.8|43504.5|43364.5|1050
1628347200000|2021-08-07 14:40:00|43699.6|43559.6|43592.5|43452.5|43722.3|43582.3|43579.5|43439.5|995
1628347500000|2021-08-07 14:45:00|43593.1|43453.1|43556.2|43416.2|43631.2|43491.2|43550.9|43410.9|932
1628347800000|2021-08-07 14:50:00|43555.1|43415.1|43602.4|43462.4|43627.5|43487.5|43523.5|43383.5|963
1628348100000|2021-08-07 14:55:00|43600.4|43460.4|43580.7|43440.7|43632|43492|43560.1|43420.1|968
1628348400000|2021-08-07 15:00:00|43579|43439|43407.6|43267.6|43585|43445|43398.3|43258.3|986
1628348700000|2021-08-07 15:05:00|43404.2|43264.2|43585.3|43445.3|43586.1|43446.1|43404.1|43264.1|957
1628349000000|2021-08-07 15:10:00|43585.9|43445.9|43671.4|43531.4|43756.1|43616.1|43578.6|43438.6|997
1628349300000|2021-08-07 15:15:00|43669.9|43529.9|43700.8|43560.8|43700.8|43560.8|43597.5|43457.5|994
1628349600000|2021-08-07 15:20:00|43701.7|43561.7|43633.4|43493.4|43704|43564|43618.2|43478.2|1009
1628349900000|2021-08-07 15:25:00|43633.2|43493.2|43677.5|43537.5|43690.7|43550.7|43585|43445|936
1628350200000|2021-08-07 15:30:00|43676.3|43536.3|43630.7|43490.7|43687|43547|43613.6|43473.6|934
1628350500000|2021-08-07 15:35:00|43629.4|43489.4|43618.3|43478.3|43633.2|43493.2|43564.5|43424.5|965
1628350800000|2021-08-07 15:40:00|43618.4|43478.4|43565.1|43425.1|43618.9|43478.9|43546.9|43406.9|830
1628351100000|2021-08-07 15:45:00|43565|43425|43441.5|43301.5|43574|43434|43430.9|43290.9|958
1628351400000|2021-08-07 15:50:00|43441.9|43301.9|43397.4|43257.4|43535.5|43395.5|43393.5|43253.5|944
1628351700000|2021-08-07 15:55:00|43398|43258|43461.5|43321.5|43476.6|43336.6|43389.3|43249.3|981
1628352000000|2021-08-07 16:00:00|43461.1|43321.1|43031.4|42891.4|43503.7|43363.7|42906.7|42766.7|1092
1628352300000|2021-08-07 16:05:00|43031.7|42891.7|43024.4|42884.4|43052.4|42912.4|42784.5|42644.5|1140
1628352600000|2021-08-07 16:10:00|43023.7|42883.7|43082.2|42942.2|43253.5|43113.5|43005.5|42865.5|1148
1628352900000|2021-08-07 16:15:00|43081.4|42941.4|42790.4|42650.4|43170.2|43030.2|42790.4|42650.4|1110
1628353200000|2021-08-07 16:20:00|42789.5|42649.5|42861.1|42721.1|42863.8|42723.8|42566.1|42426.1|1126
1628353500000|2021-08-07 16:25:00|42861.2|42721.2|42836|42696|42918.9|42778.9|42836|42696|1085
1628353800000|2021-08-07 16:30:00|42835.8|42695.8|42981|42841|43017.2|42877.2|42829.3|42689.3|1086
1628354100000|2021-08-07 16:35:00|42974.1|42834.1|43625.5|43485.5|43625.5|43485.5|42974.1|42834.1|1076
1628354400000|2021-08-07 16:40:00|43621.5|43481.5|43509.9|43369.9|43638.4|43498.4|43438.7|43298.7|1125
1628354700000|2021-08-07 16:45:00|43509.7|43369.7|43721.4|43581.4|43757|43617|43495.6|43355.6|1122
1628355000000|2021-08-07 16:50:00|43721.3|43581.3|43729.3|43589.3|43742.2|43602.2|43633.1|43493.1|1047
1628355300000|2021-08-07 16:55:00|43728.9|43588.9|43792|43652|43803.2|43663.2|43644.8|43504.8|1035
1628355600000|2021-08-07 17:00:00|43792.4|43652.4|43721.2|43581.2|43834.6|43694.6|43590.6|43450.6|1014
1628355900000|2021-08-07 17:05:00|43723.7|43583.7|43653.1|43513.1|43734.3|43594.3|43617.1|43477.1|981
1628356200000|2021-08-07 17:10:00|43652.3|43512.3|43613.4|43473.4|43678.9|43538.9|43533.8|43393.8|980
1628356500000|2021-08-07 17:15:00|43617|43477|43456.1|43316.1|43635.2|43495.2|43401.4|43261.4|1082
1628356800000|2021-08-07 17:20:00|43456.6|43316.6|43537.7|43397.7|43655.1|43515.1|43440.6|43300.6|1002
1628357100000|2021-08-07 17:25:00|43540.1|43400.1|43552.4|43412.4|43558.4|43418.4|43453.6|43313.6|934
1628357400000|2021-08-07 17:30:00|43551.4|43411.4|43387.2|43247.2|43552.1|43412.1|43363.9|43223.9|1037
1628357700000|2021-08-07 17:35:00|43389.9|43249.9|43425.7|43285.7|43451.9|43311.9|43305.2|43165.2|1036
1628358000000|2021-08-07 17:40:00|43429.7|43289.7|43486.9|43346.9|43549.6|43409.6|43409.5|43269.5|1013
1628358300000|2021-08-07 17:45:00|43489|43349|43555.7|43415.7|43607.1|43467.1|43482.8|43342.8|949
1628358600000|2021-08-07 17:50:00|43559.5|43419.5|43498.4|43358.4|43562.8|43422.8|43437.7|43297.7|990
1628358900000|2021-08-07 17:55:00|43500.6|43360.6|43517.4|43377.4|43531.5|43391.5|43461.9|43321.9|940
1628359200000|2021-08-07 18:00:00|43517.6|43377.6|43359.5|43219.5|43522.1|43382.1|43345.8|43205.8|1003
1628359500000|2021-08-07 18:05:00|43359.6|43219.6|43406.2|43266.2|43469.5|43329.5|43346.6|43206.6|942
1628359800000|2021-08-07 18:10:00|43409.1|43269.1|43427.1|43287.1|43537.8|43397.8|43380.2|43240.2|988
1628360100000|2021-08-07 18:15:00|43427.8|43287.8|43479|43339|43521.5|43381.5|43381.1|43241.1|979
1628360400000|2021-08-07 18:20:00|43477.9|43337.9|43576.5|43436.5|43582.1|43442.1|43477.6|43337.6|936
1628360700000|2021-08-07 18:25:00|43577.3|43437.3|43613|43473|43626|43486|43570.9|43430.9|876
1628361000000|2021-08-07 18:30:00|43613.2|43473.2|43645.4|43505.4|43675.8|43535.8|43608.1|43468.1|907
1628361300000|2021-08-07 18:35:00|43644.1|43504.1|43622.5|43482.5|43653.6|43513.6|43537.9|43397.9|859
1628361600000|2021-08-07 18:40:00|43623.9|43483.9|43641.6|43501.6|43681.7|43541.7|43595.7|43455.7|930
1628361900000|2021-08-07 18:45:00|43643.4|43503.4|43725.2|43585.2|43728.1|43588.1|43640.1|43500.1|789
1628362200000|2021-08-07 18:50:00|43721.5|43581.5|43727.6|43587.6|43732.9|43592.9|43656.5|43516.5|847
1628362500000|2021-08-07 18:55:00|43727.7|43587.7|43635.9|43495.9|43731.2|43591.2|43635.1|43495.1|893
1628362800000|2021-08-07 19:00:00|43636.7|43496.7|43712.6|43572.6|43715.8|43575.8|43628.4|43488.4|830
1628363100000|2021-08-07 19:05:00|43712.5|43572.5|43809.5|43669.5|43819.1|43679.1|43708.7|43568.7|836
1628363400000|2021-08-07 19:10:00|43808.8|43668.8|43745.3|43605.3|43818.7|43678.7|43739.5|43599.5|851
1628363700000|2021-08-07 19:15:00|43749.2|43609.2|43703.3|43563.3|43759.7|43619.7|43635.4|43495.4|971
1628364000000|2021-08-07 19:20:00|43704.5|43564.5|43740.3|43600.3|43746.6|43606.6|43674.5|43534.5|837
1628364300000|2021-08-07 19:25:00|43740.4|43600.4|43737.4|43597.4|43783.4|43643.4|43705|43565|779
1628364600000|2021-08-07 19:30:00|43737.5|43597.5|43665.7|43525.7|43774.8|43634.8|43654.6|43514.6|967
1628364900000|2021-08-07 19:35:00|43665.3|43525.3|43718.1|43578.1|43722.9|43582.9|43658.9|43518.9|875
1628365200000|2021-08-07 19:40:00|43718.6|43578.6|43608.3|43468.3|43722|43582|43535.9|43395.9|862
1628365500000|2021-08-07 19:45:00|43604.8|43464.8|43622|43482|43624.7|43484.7|43512.5|43372.5|879
1628365800000|2021-08-07 19:50:00|43621.4|43481.4|43687.7|43547.7|43729.8|43589.8|43592.7|43452.7|897
1628366100000|2021-08-07 19:55:00|43687.3|43547.3|44042.9|43902.9|44124.4|43984.4|43675|43535|1081
1628366400000|2021-08-07 20:00:00|44042.8|43902.8|43907|43767|44215.2|44075.2|43900.9|43760.9|1144
1628366700000|2021-08-07 20:05:00|43915.5|43775.5|43895.5|43755.5|44024|43884|43871.5|43731.5|1055
1628367000000|2021-08-07 20:10:00|43893.5|43753.5|43823.4|43683.4|43902.2|43762.2|43718.6|43578.6|1045
1628367300000|2021-08-07 20:15:00|43818.4|43678.4|43952.4|43812.4|43956|43816|43758.4|43618.4|929
1628367600000|2021-08-07 20:20:00|43951.3|43811.3|44017.3|43877.3|44047.5|43907.5|43941.1|43801.1|993
1628367900000|2021-08-07 20:25:00|44021.2|43881.2|44025.9|43885.9|44060.5|43920.5|43948.3|43808.3|970
1628368200000|2021-08-07 20:30:00|44021.5|43881.5|44020.7|43880.7|44024.3|43884.3|43976.1|43836.1|921
1628368500000|2021-08-07 20:35:00|44018.7|43878.7|44014.8|43874.8|44113.5|43973.5|43966.6|43826.6|943
1628368800000|2021-08-07 20:40:00|44014.9|43874.9|44043.2|43903.2|44084.3|43944.3|44005.3|43865.3|929
1628369100000|2021-08-07 20:45:00|44045|43905|44077.8|43937.8|44081.1|43941.1|44011.3|43871.3|853
1628369400000|2021-08-07 20:50:00|44078|43938|44052.8|43912.8|44092.1|43952.1|44022.8|43882.8|832
1628369700000|2021-08-07 20:55:00|44054|43914|44028|43888|44055.5|43915.5|43968|43828|873
1628370000000|2021-08-07 21:00:00|44031.2|43891.2|44232.7|44092.7|44299.3|44159.3|43990.8|43850.8|1010
1628370300000|2021-08-07 21:05:00|44233.4|44093.4|44134|43994|44274.3|44134.3|44081|43941|987
1628370600000|2021-08-07 21:10:00|44129.2|43989.2|44239.4|44099.4|44267.3|44127.3|44118.4|43978.4|964
1628370900000|2021-08-07 21:15:00|44239.7|44099.7|44308|44168|44376.1|44236.1|44207|44067|904
1628371200000|2021-08-07 21:20:00|44307.9|44167.9|44292.4|44152.4|44317.5|44177.5|44263.6|44123.6|938
1628371500000|2021-08-07 21:25:00|44293.3|44153.3|44400.1|44260.1|44416.2|44276.2|44291.5|44151.5|954
1628371800000|2021-08-07 21:30:00|44400|44260|44360.6|44220.6|44446.8|44306.8|44353.1|44213.1|850
1628372100000|2021-08-07 21:35:00|44359.7|44219.7|44226.2|44086.2|44368.2|44228.2|44146.3|44006.3|872
1628372400000|2021-08-07 21:40:00|44228.6|44088.6|44198.2|44058.2|44229.2|44089.2|44139.2|43999.2|833
1628372700000|2021-08-07 21:45:00|44198.5|44058.5|44153.1|44013.1|44214|44074|44117|43977|891
1628373000000|2021-08-07 21:50:00|44154.3|44014.3|44122.6|43982.6|44225.7|44085.7|44097.4|43957.4|919
1628373300000|2021-08-07 21:55:00|44123.3|43983.3|43652.4|43512.4|44125.8|43985.8|43596.2|43456.2|1100
1628373600000|2021-08-07 22:00:00|43652.7|43512.7|43937.1|43797.1|43995.8|43855.8|43603.5|43463.5|1132
1628373900000|2021-08-07 22:05:00|43935.3|43795.3|43912.4|43772.4|43991|43851|43884.3|43744.3|1065
1628374200000|2021-08-07 22:10:00|43913.4|43773.4|43913.7|43773.7|43937.5|43797.5|43776.2|43636.2|991
1628374500000|2021-08-07 22:15:00|43910.7|43770.7|43981.4|43841.4|43994|43854|43859.8|43719.8|989
1628374800000|2021-08-07 22:20:00|43981.7|43841.7|44049|43909|44094.1|43954.1|43970.1|43830.1|973
1628375100000|2021-08-07 22:25:00|44051.5|43911.5|44055.9|43915.9|44077.4|43937.4|43994|43854|898
1628375400000|2021-08-07 22:30:00|44060.5|43920.5|44166|44026|44176|44036|44027|43887|929
1628375700000|2021-08-07 22:35:00|44165.8|44025.8|44212.5|44072.5|44219.3|44079.3|44144.3|44004.3|923
1628376000000|2021-08-07 22:40:00|44215.2|44075.2|44223.6|44083.6|44259|44119|44156.2|44016.2|932
1628376300000|2021-08-07 22:45:00|44225.7|44085.7|44127.7|43987.7|44227.5|44087.5|44042.6|43902.6|989
1628376600000|2021-08-07 22:50:00|44127.6|43987.6|44007.5|43867.5|44128.6|43988.6|43996.6|43856.6|934
1628376900000|2021-08-07 22:55:00|44013.9|43873.9|44125.9|43985.9|44144.2|44004.2|43999.9|43859.9|922
1628377200000|2021-08-07 23:00:00|44123.3|43983.3|44242|44102|44257.4|44117.4|44123.3|43983.3|972
1628377500000|2021-08-07 23:05:00|44242.7|44102.7|44280.8|44140.8|44285.9|44145.9|44239.8|44099.8|888
1628377800000|2021-08-07 23:10:00|44278.1|44138.1|44260.7|44120.7|44288|44148|44222.1|44082.1|942
1628378100000|2021-08-07 23:15:00|44257.9|44117.9|44298|44158|44310.3|44170.3|44218.1|44078.1|889
1628378400000|2021-08-07 23:20:00|44297.1|44157.1|44386.4|44246.4|44419.4|44279.4|44295.6|44155.6|1008
1628378700000|2021-08-07 23:25:00|44386.5|44246.5|44333|44193|44387.3|44247.3|44317|44177|899
1628379000000|2021-08-07 23:30:00|44333.1|44193.1|44509.7|44369.7|44515.9|44375.9|44333|44193|1047
1628379300000|2021-08-07 23:35:00|44510.3|44370.3|44450.2|44310.2|44555.3|44415.3|44444.7|44304.7|1012
1628379600000|2021-08-07 23:40:00|44452.4|44312.4|44531.8|44391.8|44598.6|44458.6|44447|44307|1034
1628379900000|2021-08-07 23:45:00|44532.4|44392.4|44514.9|44374.9|44541.2|44401.2|44438.8|44298.8|1021
1628380200000|2021-08-07 23:50:00|44515.5|44375.5|44752.5|44612.5|44794|44654|44515.4|44375.4|1080
1628380500000|2021-08-07 23:55:00|44749.5|44609.5|44677.4|44537.4|44780|44640|44624.9|44484.9|1083
1628380800000|2021-08-08 00:00:00|44678.3|44538.3|44540.3|44400.3|44685|44545|44449.6|44309.6|1117
1628381100000|2021-08-08 00:05:00|44539.2|44399.2|44618.4|44478.4|44638.5|44498.5|44530.9|44390.9|1045
1628381400000|2021-08-08 00:10:00|44618.5|44478.5|44726.5|44586.5|44867.9|44727.9|44612.5|44472.5|1027
1628381700000|2021-08-08 00:15:00|44726.1|44586.1|44661.2|44521.2|44733.2|44593.2|44588.9|44448.9|1101
1628382000000|2021-08-08 00:20:00|44664.3|44524.3|44797.4|44657.4|44841.4|44701.4|44608.9|44468.9|1051
1628382300000|2021-08-08 00:25:00|44797.2|44657.2|44420.4|44280.4|44797.3|44657.3|44416.9|44276.9|1112
1628382600000|2021-08-08 00:30:00|44419.4|44279.4|44494.6|44354.6|44494.6|44354.6|44229.9|44089.9|1097
1628382900000|2021-08-08 00:35:00|44492.2|44352.2|44378.4|44238.4|44492.7|44352.7|44340.6|44200.6|1066
1628383200000|2021-08-08 00:40:00|44375.4|44235.4|44446.5|44306.5|44456.1|44316.1|44324|44184|999
1628383500000|2021-08-08 00:45:00|44445.8|44305.8|44396.7|44256.7|44484.3|44344.3|44396.7|44256.7|966
1628383800000|2021-08-08 00:50:00|44396.6|44256.6|44569.3|44429.3|44569.3|44429.3|44395.7|44255.7|911
1628384100000|2021-08-08 00:55:00|44568.3|44428.3|44660.6|44520.6|44820.1|44680.1|44561.5|44421.5|1083
1628384400000|2021-08-08 01:00:00|44659.5|44519.5|44552.9|44412.9|44686.9|44546.9|44519.9|44379.9|1017
1628384700000|2021-08-08 01:05:00|44551.4|44411.4|44356.4|44216.4|44552.8|44412.8|44351.3|44211.3|885
1628385000000|2021-08-08 01:10:00|44354.3|44214.3|44343.3|44203.3|44468.2|44328.2|44311.8|44171.8|1023
1628385300000|2021-08-08 01:15:00|44342.9|44202.9|44244|44104|44384.7|44244.7|44141.4|44001.4|979
1628385600000|2021-08-08 01:20:00|44245.3|44105.3|44240.1|44100.1|44272|44132|44125.7|43985.7|1021
1628385900000|2021-08-08 01:25:00|44240|44100|44269|44129|44357.9|44217.9|44187.5|44047.5|956
1628386200000|2021-08-08 01:30:00|44268.8|44128.8|44092.4|43952.4|44271.3|44131.3|44091.7|43951.7|974
1628386500000|2021-08-08 01:35:00|44093|43953|44028.7|43888.7|44149.6|44009.6|44014.3|43874.3|1039
1628386800000|2021-08-08 01:40:00|44025.9|43885.9|44096.5|43956.5|44117.5|43977.5|43978.8|43838.8|1011
1628387100000|2021-08-08 01:45:00|44096.7|43956.7|44175|44035|44227.1|44087.1|44078|43938|949
1628387400000|2021-08-08 01:50:00|44176.1|44036.1|44182.2|44042.2|44188.3|44048.3|44035|43895|970
1628387700000|2021-08-08 01:55:00|44182.9|44042.9|44189|44049|44191|44051|44036.9|43896.9|993
1628388000000|2021-08-08 02:00:00|44189.9|44049.9|44089.3|43949.3|44190.6|44050.6|44060.6|43920.6|951
1628388300000|2021-08-08 02:05:00|44089|43949|44158.7|44018.7|44179.3|44039.3|44079.7|43939.7|916
1628388600000|2021-08-08 02:10:00|44156.6|44016.6|44070.2|43930.2|44165|44025|44042.6|43902.6|850
1628388900000|2021-08-08 02:15:00|44070.8|43930.8|44091.6|43951.6|44091.6|43951.6|43953.3|43813.3|979
1628389200000|2021-08-08 02:20:00|44094.5|43954.5|43922.8|43782.8|44094.5|43954.5|43919.6|43779.6|935
1628389500000|2021-08-08 02:25:00|43925.7|43785.7|43976.4|43836.4|44011.9|43871.9|43883.7|43743.7|993
1628389800000|2021-08-08 02:30:00|43978.6|43838.6|44223.7|44083.7|44223.7|44083.7|43927.9|43787.9|999
1628390100000|2021-08-08 02:35:00|44222.8|44082.8|44137.9|43997.9|44225.9|44085.9|44087.2|43947.2|909
1628390400000|2021-08-08 02:40:00|44138.2|43998.2|44029.1|43889.1|44158.1|44018.1|44028.9|43888.9|807
1628390700000|2021-08-08 02:45:00|44030.3|43890.3|44096.9|43956.9|44116.3|43976.3|43988.2|43848.2|959
1628391000000|2021-08-08 02:50:00|44096.8|43956.8|44141.2|44001.2|44219.3|44079.3|44060.2|43920.2|975
1628391300000|2021-08-08 02:55:00|44139.9|43999.9|44013.7|43873.7|44143.5|44003.5|43999.8|43859.8|904
1628391600000|2021-08-08 03:00:00|44013.8|43873.8|44112.6|43972.6|44112.6|43972.6|43988.9|43848.9|838
1628391900000|2021-08-08 03:05:00|44112.3|43972.3|44149.6|44009.6|44159.9|44019.9|44090.5|43950.5|820
1628392200000|2021-08-08 03:10:00|44150|44010|44267.6|44127.6|44271.5|44131.5|44138.6|43998.6|822
1628392500000|2021-08-08 03:15:00|44267.3|44127.3|44284.6|44144.6|44353.7|44213.7|44240.8|44100.8|905
1628392800000|2021-08-08 03:20:00|44285.4|44145.4|44374.4|44234.4|44380.8|44240.8|44281|44141|836
1628393100000|2021-08-08 03:25:00|44374.5|44234.5|44390.2|44250.2|44428.8|44288.8|44324.1|44184.1|896
1628393400000|2021-08-08 03:30:00|44389.3|44249.3|44331|44191|44399.6|44259.6|44322.2|44182.2|830
1628393700000|2021-08-08 03:35:00|44326.7|44186.7|44240.7|44100.7|44363.6|44223.6|44217.5|44077.5|828
1628394000000|2021-08-08 03:40:00|44240.6|44100.6|44298.7|44158.7|44319.8|44179.8|44220.6|44080.6|846
1628394300000|2021-08-08 03:45:00|44296.9|44156.9|44339.9|44199.9|44373.5|44233.5|44272.7|44132.7|754
1628394600000|2021-08-08 03:50:00|44339.7|44199.7|44394.3|44254.3|44410.5|44270.5|44339.7|44199.7|821
1628394900000|2021-08-08 03:55:00|44394.1|44254.1|44411.5|44271.5|44439.5|44299.5|44347|44207|808
1628395200000|2021-08-08 04:00:00|44410.5|44270.5|44369.8|44229.8|44519.7|44379.7|44367.1|44227.1|887
1628395500000|2021-08-08 04:05:00|44370|44230|44391.3|44251.3|44404|44264|44299|44159|929
1628395800000|2021-08-08 04:10:00|44394.4|44254.4|44512.1|44372.1|44516.7|44376.7|44391.1|44251.1|789
1628396100000|2021-08-08 04:15:00|44509.6|44369.6|44453.2|44313.2|44514.8|44374.8|44446.7|44306.7|860
1628396400000|2021-08-08 04:20:00|44451.8|44311.8|44460.6|44320.6|44531|44391|44446.6|44306.6|824
1628396700000|2021-08-08 04:25:00|44465.7|44325.7|44575.5|44435.5|44584.4|44444.4|44460.6|44320.6|798
1628397000000|2021-08-08 04:30:00|44575.7|44435.7|44463.2|44323.2|44609.3|44469.3|44426.5|44286.5|998
1628397300000|2021-08-08 04:35:00|44462.6|44322.6|44394.8|44254.8|44507.7|44367.7|44393.1|44253.1|884
1628397600000|2021-08-08 04:40:00|44394.2|44254.2|44373.7|44233.7|44419.2|44279.2|44332.5|44192.5|914
1628397900000|2021-08-08 04:45:00|44374.2|44234.2|44295.1|44155.1|44374.2|44234.2|44266|44126|875
1628398200000|2021-08-08 04:50:00|44293.3|44153.3|44364.3|44224.3|44381.1|44241.1|44266.1|44126.1|895
1628398500000|2021-08-08 04:55:00|44362.9|44222.9|44404.7|44264.7|44431.9|44291.9|44362.9|44222.9|636
1628398800000|2021-08-08 05:00:00|44407.6|44267.6|44313.9|44173.9|44446.3|44306.3|44309.7|44169.7|830
1628399100000|2021-08-08 05:05:00|44315.5|44175.5|44447.8|44307.8|44448.8|44308.8|44277.3|44137.3|895
1628399400000|2021-08-08 05:10:00|44447.7|44307.7|44524.4|44384.4|44561.1|44421.1|44446.8|44306.8|947
1628399700000|2021-08-08 05:15:00|44523.7|44383.7|44527.4|44387.4|44536.2|44396.2|44453.7|44313.7|774
1628400000000|2021-08-08 05:20:00|44530.3|44390.3|44582.4|44442.4|44623.2|44483.2|44518.3|44378.3|948
1628400300000|2021-08-08 05:25:00|44584.4|44444.4|44569|44429|44619.9|44479.9|44562.1|44422.1|827
1628400600000|2021-08-08 05:30:00|44568.8|44428.8|44556.3|44416.3|44602|44462|44515.5|44375.5|870
1628400900000|2021-08-08 05:35:00|44553.8|44413.8|44717.2|44577.2|44740.2|44600.2|44551|44411|879
1628401200000|2021-08-08 05:40:00|44718.5|44578.5|44766.6|44626.6|44798.3|44658.3|44717.5|44577.5|835
1628401500000|2021-08-08 05:45:00|44768|44628|44833.8|44693.8|44874.9|44734.9|44755.5|44615.5|859
1628401800000|2021-08-08 05:50:00|44832.7|44692.7|44741.6|44601.6|44878.2|44738.2|44707.1|44567.1|1019
1628402100000|2021-08-08 05:55:00|44741.5|44601.5|44858.7|44718.7|44886|44746|44734.1|44594.1|799
1628402400000|2021-08-08 06:00:00|44858.2|44718.2|45004.8|44864.8|45006|44866|44858.2|44718.2|1003
1628402700000|2021-08-08 06:05:00|45005.9|44865.9|44762.3|44622.3|45058.8|44918.8|44757.9|44617.9|1003
1628403000000|2021-08-08 06:10:00|44761.7|44621.7|44815.5|44675.5|44837.2|44697.2|44740|44600|943
1628403300000|2021-08-08 06:15:00|44816|44676|44909.9|44769.9|44922.3|44782.3|44796|44656|792
1628403600000|2021-08-08 06:20:00|44912.4|44772.4|45009.3|44869.3|45031.8|44891.8|44912.4|44772.4|834
1628403900000|2021-08-08 06:25:00|45010.3|44870.3|45079.3|44939.3|45221|45081|45009.1|44869.1|1068
1628404200000|2021-08-08 06:30:00|45082|44942|45032.4|44892.4|45124.7|44984.7|45012|44872|972
1628404500000|2021-08-08 06:35:00|45026.7|44886.7|45186.9|45046.9|45189|45049|45025.4|44885.4|981
1628404800000|2021-08-08 06:40:00|45187|45047|45279.8|45139.8|45385.3|45245.3|45187|45047|1027
1628405100000|2021-08-08 06:45:00|45279.9|45139.9|45313.2|45173.2|45346|45206|45241.8|45101.8|1020
1628405400000|2021-08-08 06:50:00|45309.9|45169.9|45172.2|45032.2|45335.5|45195.5|45111.3|44971.3|965
1628405700000|2021-08-08 06:55:00|45171|45031|45119.4|44979.4|45215.1|45075.1|45106.2|44966.2|972
1628406000000|2021-08-08 07:00:00|45121|44981|45131.3|44991.3|45131.3|44991.3|45012.6|44872.6|1013
1628406300000|2021-08-08 07:05:00|45131.6|44991.6|45185.4|45045.4|45270.8|45130.8|45124.7|44984.7|979
1628406600000|2021-08-08 07:10:00|45187.2|45047.2|45275.6|45135.6|45284.2|45144.2|45161.6|45021.6|936
1628406900000|2021-08-08 07:15:00|45277.2|45137.2|45301|45161|45349.4|45209.4|45222.7|45082.7|1016
1628407200000|2021-08-08 07:20:00|45303.5|45163.5|45277.1|45137.1|45317.8|45177.8|45247.3|45107.3|931
1628407500000|2021-08-08 07:25:00|45276|45136|45190.2|45050.2|45288.4|45148.4|45183.4|45043.4|896
1628407800000|2021-08-08 07:30:00|45192.6|45052.6|44994.4|44854.4|45222|45082|44913|44773|1080
1628408100000|2021-08-08 07:35:00|44994.3|44854.3|45069.7|44929.7|45159.8|45019.8|44987.9|44847.9|1024
1628408400000|2021-08-08 07:40:00|45069|44929|45045.5|44905.5|45120.5|44980.5|45012|44872|921
1628408700000|2021-08-08 07:45:00|45046.1|44906.1|45023.6|44883.6|45058.3|44918.3|44875.7|44735.7|1037
1628409000000|2021-08-08 07:50:00|45022.5|44882.5|45067.4|44927.4|45099.7|44959.7|45021.5|44881.5|857
1628409300000|2021-08-08 07:55:00|45065.9|44925.9|44889.4|44749.4|45090.3|44950.3|44841.3|44701.3|1003
1628409600000|2021-08-08 08:00:00|44889.2|44749.2|45016.4|44876.4|45026.3|44886.3|44844.7|44704.7|1003
1628409900000|2021-08-08 08:05:00|45016.1|44876.1|45079.5|44939.5|45093.1|44953.1|44990.4|44850.4|942
1628410200000|2021-08-08 08:10:00|45079.6|44939.6|45003.9|44863.9|45099|44959|44997.1|44857.1|558
1628410500000|2021-08-08 08:15:00|45006.1|44866.1|44818.2|44678.2|45028.6|44888.6|44817.3|44677.3|883
1628410800000|2021-08-08 08:20:00|44820.6|44680.6|44814.5|44674.5|44909.9|44769.9|44811.6|44671.6|741
1628411100000|2021-08-08 08:25:00|44814.4|44674.4|44904.9|44764.9|44908.7|44768.7|44760.5|44620.5|834
1628411400000|2021-08-08 08:30:00|44905.3|44765.3|44830.4|44690.4|44908.6|44768.6|44785.5|44645.5|803
1628411700000|2021-08-08 08:35:00|44830.6|44690.6|44857.2|44717.2|44860.6|44720.6|44743.3|44603.3|822
1628412000000|2021-08-08 08:40:00|44855.5|44715.5|44768.4|44628.4|44857.3|44717.3|44768.4|44628.4|701
1628412300000|2021-08-08 08:45:00|44770.2|44630.2|44813.1|44673.1|44853.4|44713.4|44764.1|44624.1|768
1628412600000|2021-08-08 08:50:00|44814.8|44674.8|44741.9|44601.9|44839.1|44699.1|44735.9|44595.9|827
1628412900000|2021-08-08 08:55:00|44735.3|44595.3|44543|44403|44749.6|44609.6|44513.8|44373.8|1011
1628413200000|2021-08-08 09:00:00|44543.2|44403.2|44678.2|44538.2|44724.6|44584.6|44522.8|44382.8|930
1628413500000|2021-08-08 09:05:00|44678.1|44538.1|44797.3|44657.3|44810.2|44670.2|44674.4|44534.4|871
1628413800000|2021-08-08 09:10:00|44803.8|44663.8|44844.3|44704.3|44858.3|44718.3|44803.8|44663.8|733
1628414100000|2021-08-08 09:15:00|44844.4|44704.4|44785.9|44645.9|44861.1|44721.1|44770.1|44630.1|674
1628414400000|2021-08-08 09:20:00|44787|44647|44745.7|44605.7|44788.7|44648.7|44712|44572|762
1628414700000|2021-08-08 09:25:00|44746.2|44606.2|44875.4|44735.4|44887.5|44747.5|44688.5|44548.5|709
1628415000000|2021-08-08 09:30:00|44878.7|44738.7|44870.1|44730.1|44960.7|44820.7|44828.5|44688.5|770
1628415300000|2021-08-08 09:35:00|44872.3|44732.3|44836.7|44696.7|44872.3|44732.3|44814|44674|670
1628415600000|2021-08-08 09:40:00|44838.7|44698.7|44823|44683|44841.5|44701.5|44735.5|44595.5|779
1628415900000|2021-08-08 09:45:00|44822.9|44682.9|44830.2|44690.2|44836.5|44696.5|44733.3|44593.3|745
1628416200000|2021-08-08 09:50:00|44826.5|44686.5|44751.5|44611.5|44829.1|44689.1|44730.4|44590.4|822
1628416500000|2021-08-08 09:55:00|44748.7|44608.7|44804.6|44664.6|44812.1|44672.1|44740.1|44600.1|738
1628416800000|2021-08-08 10:00:00|44804.7|44664.7|44854.3|44714.3|44961.2|44821.2|44803.2|44663.2|920
1628417100000|2021-08-08 10:05:00|44856.3|44716.3|44723.5|44583.5|44876|44736|44720.8|44580.8|823
1628417400000|2021-08-08 10:10:00|44722.6|44582.6|44696.6|44556.6|44726.6|44586.6|44559.6|44419.6|942
1628417700000|2021-08-08 10:15:00|44696.5|44556.5|44522.1|44382.1|44699.9|44559.9|44480.5|44340.5|927
1628418000000|2021-08-08 10:20:00|44521|44381|44427.3|44287.3|44560.3|44420.3|44277.7|44137.7|1069
1628418300000|2021-08-08 10:25:00|44428.1|44288.1|44437.1|44297.1|44527.8|44387.8|44418.4|44278.4|975
1628418600000|2021-08-08 10:30:00|44437.3|44297.3|44441.4|44301.4|44533.2|44393.2|44423.9|44283.9|935
1628418900000|2021-08-08 10:35:00|44439|44299|44440.5|44300.5|44513.7|44373.7|44385.2|44245.2|886
1628419200000|2021-08-08 10:40:00|44443.9|44303.9|44367.9|44227.9|44449.9|44309.9|44289|44149|931
1628419500000|2021-08-08 10:45:00|44367.8|44227.8|44411.7|44271.7|44454.7|44314.7|44355.3|44215.3|791
1628419800000|2021-08-08 10:50:00|44412.4|44272.4|44503.8|44363.8|44525.8|44385.8|44412.3|44272.3|695
1628420100000|2021-08-08 10:55:00|44503.2|44363.2|44458.8|44318.8|44509.6|44369.6|44455.9|44315.9|716
1628420400000|2021-08-08 11:00:00|44460|44320|44578.3|44438.3|44614.9|44474.9|44416.9|44276.9|886
1628420700000|2021-08-08 11:05:00|44580.1|44440.1|44565.6|44425.6|44587.4|44447.4|44538.4|44398.4|743
1628421000000|2021-08-08 11:10:00|44568.6|44428.6|44445.3|44305.3|44568.6|44428.6|44443.5|44303.5|736
1628421300000|2021-08-08 11:15:00|44442.5|44302.5|44466.5|44326.5|44476.4|44336.4|44218.8|44078.8|1008
1628421600000|2021-08-08 11:20:00|44466|44326|44580.8|44440.8|44716.9|44576.9|44464.8|44324.8|1035
1628421900000|2021-08-08 11:25:00|44580.1|44440.1|44622.8|44482.8|44625.3|44485.3|44445.9|44305.9|928
1628422200000|2021-08-08 11:30:00|44622.9|44482.9|44731.3|44591.3|44794.6|44654.6|44620.2|44480.2|946
1628422500000|2021-08-08 11:35:00|44730.9|44590.9|44704.7|44564.7|44739|44599|44670.2|44530.2|730
1628422800000|2021-08-08 11:40:00|44705.6|44565.6|44560.7|44420.7|44745.4|44605.4|44556.7|44416.7|826
1628423100000|2021-08-08 11:45:00|44560.5|44420.5|44605.4|44465.4|44677.3|44537.3|44557.6|44417.6|792
1628423400000|2021-08-08 11:50:00|44605.9|44465.9|44545.5|44405.5|44624.2|44484.2|44543.4|44403.4|610
1628423700000|2021-08-08 11:55:00|44546.7|44406.7|44546.2|44406.2|44615|44475|44541.9|44401.9|796
1628424000000|2021-08-08 12:00:00|44546.3|44406.3|44649.5|44509.5|44818.8|44678.8|44466.6|44326.6|963
1628424300000|2021-08-08 12:05:00|44649.6|44509.6|44620.5|44480.5|44666.9|44526.9|44562|44422|769
1628424600000|2021-08-08 12:10:00|44619.6|44479.6|44711.6|44571.6|44716.1|44576.1|44619.6|44479.6|741
1628424900000|2021-08-08 12:15:00|44712.5|44572.5|44797.1|44657.1|44804.2|44664.2|44650.5|44510.5|788
1628425200000|2021-08-08 12:20:00|44797.5|44657.5|44872.7|44732.7|44923.8|44783.8|44777.8|44637.8|971
1628425500000|2021-08-08 12:25:00|44872.8|44732.8|44998.3|44858.3|45004.1|44864.1|44842.1|44702.1|916
1628425800000|2021-08-08 12:30:00|44998.9|44858.9|44911.5|44771.5|45056|44916|44903.4|44763.4|888
1628426100000|2021-08-08 12:35:00|44910.7|44770.7|44848.5|44708.5|44931.4|44791.4|44847.6|44707.6|788
1628426400000|2021-08-08 12:40:00|44846.7|44706.7|44910.8|44770.8|44950.3|44810.3|44846.7|44706.7|746
1628426700000|2021-08-08 12:45:00|44910.6|44770.6|44960.1|44820.1|45023.3|44883.3|44909.9|44769.9|842
1628427000000|2021-08-08 12:50:00|44960.2|44820.2|45094.9|44954.9|45135.4|44995.4|44959.8|44819.8|815
1628427300000|2021-08-08 12:55:00|45094.8|44954.8|45106.3|44966.3|45185.5|45045.5|45038.4|44898.4|869
1628427600000|2021-08-08 13:00:00|45105.5|44965.5|45158.2|45018.2|45260.3|45120.3|45104.2|44964.2|967
1628427900000|2021-08-08 13:05:00|45156.6|45016.6|45056|44916|45204.3|45064.3|44980.9|44840.9|912
1628428200000|2021-08-08 13:10:00|45054.8|44914.8|44975.4|44835.4|45054.8|44914.8|44974.4|44834.4|894
1628428500000|2021-08-08 13:15:00|44973.6|44833.6|44955.5|44815.5|45034.3|44894.3|44955.1|44815.1|871
1628428800000|2021-08-08 13:20:00|44956.7|44816.7|45015.9|44875.9|45016.9|44876.9|44955.4|44815.4|806
1628429100000|2021-08-08 13:25:00|45016.5|44876.5|44863.7|44723.7|45079.7|44939.7|44855.4|44715.4|939
1628429400000|2021-08-08 13:30:00|44861.5|44721.5|44883.1|44743.1|44934.1|44794.1|44830.4|44690.4|890
1628429700000|2021-08-08 13:35:00|44881.5|44741.5|44831.7|44691.7|44987.2|44847.2|44767.1|44627.1|887
1628430000000|2021-08-08 13:40:00|44832|44692|44772.3|44632.3|44842.9|44702.9|44735.7|44595.7|890
1628430300000|2021-08-08 13:45:00|44772.9|44632.9|44748.6|44608.6|44811.7|44671.7|44730.4|44590.4|892
1628430600000|2021-08-08 13:50:00|44749.3|44609.3|44699.6|44559.6|44794.7|44654.7|44692.6|44552.6|754
1628430900000|2021-08-08 13:55:00|44703|44563|44829.6|44689.6|44835.9|44695.9|44661.3|44521.3|883
1628431200000|2021-08-08 14:00:00|44825.5|44685.5|44670.7|44530.7|44939.2|44799.2|44670.7|44530.7|893
1628431500000|2021-08-08 14:05:00|44670|44530|44746.2|44606.2|44748.3|44608.3|44597.1|44457.1|1015
1628431800000|2021-08-08 14:10:00|44746.1|44606.1|44709.3|44569.3|44826.3|44686.3|44703.1|44563.1|811
1628432100000|2021-08-08 14:15:00|44710|44570|44688.1|44548.1|44710.2|44570.2|44609.3|44469.3|871
1628432400000|2021-08-08 14:20:00|44688.5|44548.5|44550.6|44410.6|44691.8|44551.8|44505.1|44365.1|935
1628432700000|2021-08-08 14:25:00|44550.3|44410.3|44511.1|44371.1|44619|44479|44476.1|44336.1|1013
1628433000000|2021-08-08 14:30:00|44508.6|44368.6|44349.4|44209.4|44508.6|44368.6|44311|44171|1099
1628433300000|2021-08-08 14:35:00|44349.8|44209.8|44428.4|44288.4|44480.8|44340.8|44317.9|44177.9|1002
1628433600000|2021-08-08 14:40:00|44428.1|44288.1|44180.1|44040.1|44429.8|44289.8|44040.4|43900.4|1024
1628433900000|2021-08-08 14:45:00|44181.1|44041.1|44313.6|44173.6|44313.6|44173.6|44143.8|44003.8|1041
1628434200000|2021-08-08 14:50:00|44313.9|44173.9|44158.8|44018.8|44324.9|44184.9|44145.3|44005.3|981
1628434500000|2021-08-08 14:55:00|44158.9|44018.9|44000.4|43860.4|44235.6|44095.6|43966.8|43826.8|1085
1628434800000|2021-08-08 15:00:00|44001.3|43861.3|44075.5|43935.5|44101.1|43961.1|43952.5|43812.5|1103
1628435100000|2021-08-08 15:05:00|44076.9|43936.9|44176.1|44036.1|44226.3|44086.3|44076.4|43936.4|1010
1628435400000|2021-08-08 15:10:00|44176.5|44036.5|44090|43950|44218.5|44078.5|44067.1|43927.1|962
1628435700000|2021-08-08 15:15:00|44089.3|43949.3|44158.2|44018.2|44215.7|44075.7|44077.4|43937.4|954
1628436000000|2021-08-08 15:20:00|44158.3|44018.3|44205|44065|44217.1|44077.1|44124|43984|872
1628436300000|2021-08-08 15:25:00|44206|44066|44077.7|43937.7|44219.6|44079.6|44012.6|43872.6|976
1628436600000|2021-08-08 15:30:00|44077.9|43937.9|44108.6|43968.6|44120.2|43980.2|43864.5|43724.5|1057
1628436900000|2021-08-08 15:35:00|44109.3|43969.3|44245.9|44105.9|44272.8|44132.8|44016.1|43876.1|1071
1628437200000|2021-08-08 15:40:00|44245.8|44105.8|44131.1|43991.1|44246.6|44106.6|44121.5|43981.5|973
1628437500000|2021-08-08 15:45:00|44130.4|43990.4|44210.2|44070.2|44213.3|44073.3|44094.1|43954.1|848
1628437800000|2021-08-08 15:50:00|44208.2|44068.2|44143.1|44003.1|44224.9|44084.9|44140.2|44000.2|809
1628438100000|2021-08-08 15:55:00|44142.4|44002.4|44070.6|43930.6|44177.2|44037.2|44009.3|43869.3|903
1628438400000|2021-08-08 16:00:00|44069.9|43929.9|44019|43879|44141.3|44001.3|43960.9|43820.9|1059
1628438700000|2021-08-08 16:05:00|44021|43881|44138.3|43998.3|44264.7|44124.7|44019.9|43879.9|1034
1628439000000|2021-08-08 16:10:00|44138.6|43998.6|44355.6|44215.6|44428.1|44288.1|44115.6|43975.6|927
1628439300000|2021-08-08 16:15:00|44356.7|44216.7|44296.8|44156.8|44457.4|44317.4|44283.2|44143.2|1013
1628439600000|2021-08-08 16:20:00|44295.9|44155.9|44290.1|44150.1|44322.6|44182.6|44254.8|44114.8|747
1628439900000|2021-08-08 16:25:00|44289.7|44149.7|44281.8|44141.8|44291.5|44151.5|44212.8|44072.8|749
1628440200000|2021-08-08 16:30:00|44279.3|44139.3|44082.2|43942.2|44282.3|44142.3|44082.2|43942.2|886
1628440500000|2021-08-08 16:35:00|44080.3|43940.3|44084.4|43944.4|44146.4|44006.4|44019|43879|878
1628440800000|2021-08-08 16:40:00|44080.6|43940.6|43993.8|43853.8|44131|43991|43990.5|43850.5|845
1628441100000|2021-08-08 16:45:00|43994|43854|43886.9|43746.9|44093.8|43953.8|43864.5|43724.5|990
1628441400000|2021-08-08 16:50:00|43887.8|43747.8|43772.2|43632.2|43898.4|43758.4|43722|43582|1098
1628441700000|2021-08-08 16:55:00|43771|43631|43814.2|43674.2|43897.2|43757.2|43720.7|43580.7|1071
1628442000000|2021-08-08 17:00:00|43816.3|43676.3|43684.8|43544.8|43909.9|43769.9|43680.7|43540.7|1038
1628442300000|2021-08-08 17:05:00|43686.8|43546.8|43666.4|43526.4|43786.6|43646.6|43617.3|43477.3|1110
1628442600000|2021-08-08 17:10:00|43669.2|43529.2|43672.9|43532.9|43796.2|43656.2|43622|43482|1043
1628442900000|2021-08-08 17:15:00|43671.8|43531.8|43728.5|43588.5|43748.8|43608.8|43659.7|43519.7|979
1628443200000|2021-08-08 17:20:00|43728.6|43588.6|43819|43679|43915.2|43775.2|43728.3|43588.3|999
1628443500000|2021-08-08 17:25:00|43818.3|43678.3|43836|43696|43858.9|43718.9|43771.4|43631.4|815
1628443800000|2021-08-08 17:30:00|43837.2|43697.2|43919.2|43779.2|43965.1|43825.1|43837.2|43697.2|920
1628444100000|2021-08-08 17:35:00|43918.7|43778.7|43929|43789|43943.6|43803.6|43801.8|43661.8|984
1628444400000|2021-08-08 17:40:00|43939.4|43799.4|43950.9|43810.9|43971.9|43831.9|43899.1|43759.1|925
1628444700000|2021-08-08 17:45:00|43954.5|43814.5|43859.3|43719.3|43990|43850|43858.5|43718.5|875
1628445000000|2021-08-08 17:50:00|43859.1|43719.1|43922.3|43782.3|43923.6|43783.6|43816|43676|846
1628445300000|2021-08-08 17:55:00|43921.6|43781.6|43752|43612|43922.6|43782.6|43741.4|43601.4|945
1628445600000|2021-08-08 18:00:00|43751.6|43611.6|43663.7|43523.7|43805.1|43665.1|43626|43486|912
1628445900000|2021-08-08 18:05:00|43662.5|43522.5|43755|43615|43826|43686|43630.5|43490.5|807
1628446200000|2021-08-08 18:10:00|43754.6|43614.6|43778.9|43638.9|43865.9|43725.9|43752.6|43612.6|807
1628446500000|2021-08-08 18:15:00|43778.1|43638.1|43826|43686|43868.2|43728.2|43753.6|43613.6|749
1628446800000|2021-08-08 18:20:00|43822.5|43682.5|43723.3|43583.3|43824.6|43684.6|43672.9|43532.9|841
1628447100000|2021-08-08 18:25:00|43738.5|43598.5|43875.8|43735.8|43875.9|43735.9|43719.9|43579.9|797
1628447400000|2021-08-08 18:30:00|43876.8|43736.8|43951.4|43811.4|43987.8|43847.8|43848|43708|847
1628447700000|2021-08-08 18:35:00|43950.5|43810.5|43827.3|43687.3|43951.4|43811.4|43797.7|43657.7|861
1628448000000|2021-08-08 18:40:00|43829.7|43689.7|43747.3|43607.3|43843.8|43703.8|43725.4|43585.4|794
1628448300000|2021-08-08 18:45:00|43750.6|43610.6|43783.7|43643.7|43890|43750|43706.5|43566.5|899
1628448600000|2021-08-08 18:50:00|43783.4|43643.4|43712.2|43572.2|43824.7|43684.7|43709.4|43569.4|783
1628448900000|2021-08-08 18:55:00|43712.7|43572.7|43686.9|43546.9|43724.1|43584.1|43548.6|43408.6|1013
1628449200000|2021-08-08 19:00:00|43689.7|43549.7|43602.8|43462.8|43706.7|43566.7|43560.7|43420.7|1050
1628449500000|2021-08-08 19:05:00|43605.1|43465.1|43607.7|43467.7|43661.8|43521.8|43538.2|43398.2|1036
1628449800000|2021-08-08 19:10:00|43608|43468|43417.3|43277.3|43614.4|43474.4|43405.2|43265.2|1053
1628450100000|2021-08-08 19:15:00|43418.1|43278.1|43471|43331|43487.5|43347.5|43370.1|43230.1|1095
1628450400000|2021-08-08 19:20:00|43467.5|43327.5|43516.2|43376.2|43549.7|43409.7|43448.2|43308.2|918
1628450700000|2021-08-08 19:25:00|43516.1|43376.1|43852.2|43712.2|43853.5|43713.5|43512.7|43372.7|1031
1628451000000|2021-08-08 19:30:00|43851.4|43711.4|43917.8|43777.8|43930.9|43790.9|43771.3|43631.3|1069
1628451300000|2021-08-08 19:35:00|43919|43779|43801.7|43661.7|43935.5|43795.5|43801.7|43661.7|911
1628451600000|2021-08-08 19:40:00|43800.9|43660.9|43768.2|43628.2|43850|43710|43767|43627|845
1628451900000|2021-08-08 19:45:00|43767.6|43627.6|43625.3|43485.3|43768.9|43628.9|43566|43426|960
1628452200000|2021-08-08 19:50:00|43623.9|43483.9|43653.1|43513.1|43672.4|43532.4|43546.5|43406.5|832
1628452500000|2021-08-08 19:55:00|43653.9|43513.9|43786.1|43646.1|43788.7|43648.7|43643.6|43503.6|956
1628452800000|2021-08-08 20:00:00|43782.7|43642.7|43656.8|43516.8|43867.6|43727.6|43647.7|43507.7|926
1628453100000|2021-08-08 20:05:00|43659|43519|43866.5|43726.5|43888.1|43748.1|43637|43497|957
1628453400000|2021-08-08 20:10:00|43866.2|43726.2|44005.7|43865.7|44037.4|43897.4|43813|43673|1018
1628453700000|2021-08-08 20:15:00|44001.9|43861.9|44277.1|44137.1|44325.1|44185.1|43993.1|43853.1|1105
1628454000000|2021-08-08 20:20:00|44277.5|44137.5|44100.1|43960.1|44277.5|44137.5|44085|43945|984
1628454300000|2021-08-08 20:25:00|44099|43959|43982.7|43842.7|44106.1|43966.1|43932|43792|918
1628454600000|2021-08-08 20:30:00|43983.3|43843.3|43927.8|43787.8|44042.2|43902.2|43908.2|43768.2|918
1628454900000|2021-08-08 20:35:00|43927.9|43787.9|43852.8|43712.8|43929.2|43789.2|43788.8|43648.8|860
1628455200000|2021-08-08 20:40:00|43852.7|43712.7|43829.7|43689.7|43852.7|43712.7|43806.5|43666.5|798
1628455500000|2021-08-08 20:45:00|43828.7|43688.7|43870.5|43730.5|43927.7|43787.7|43737.9|43597.9|895
1628455800000|2021-08-08 20:50:00|43871.3|43731.3|44073.3|43933.3|44138.9|43998.9|43871.3|43731.3|1000
1628456100000|2021-08-08 20:55:00|44074|43934|43907.1|43767.1|44075.1|43935.1|43831.4|43691.4|838
1628456400000|2021-08-08 21:00:00|43911.1|43771.1|44032.6|43892.6|44081.1|43941.1|43911|43771|821
1628456700000|2021-08-08 21:05:00|44034.7|43894.7|43984.1|43844.1|44034.7|43894.7|43902.9|43762.9|812
1628457000000|2021-08-08 21:10:00|43985.3|43845.3|43973.9|43833.9|43988.8|43848.8|43862.4|43722.4|789
1628457300000|2021-08-08 21:15:00|43984.8|43844.8|44025.3|43885.3|44069.4|43929.4|43922.3|43782.3|784
1628457600000|2021-08-08 21:20:00|44025|43885|44049.3|43909.3|44049.3|43909.3|43987.5|43847.5|691
1628457900000|2021-08-08 21:25:00|44049|43909|44221.1|44081.1|44225.6|44085.6|44048.6|43908.6|778
1628458200000|2021-08-08 21:30:00|44221.3|44081.3|44100.2|43960.2|44221.3|44081.3|44090.7|43950.7|826
1628458500000|2021-08-08 21:35:00|44100.3|43960.3|44183|44043|44217.4|44077.4|44099.2|43959.2|740
1628458800000|2021-08-08 21:40:00|44184.8|44044.8|44273.1|44133.1|44278.6|44138.6|44142.4|44002.4|545
1628459100000|2021-08-08 21:45:00|44274.7|44134.7|44234.2|44094.2|44274.7|44134.7|44135.4|43995.4|813
1628459400000|2021-08-08 21:50:00|44234.1|44094.1|44274.4|44134.4|44278.7|44138.7|44174.9|44034.9|686
1628459700000|2021-08-08 21:55:00|44274.2|44134.2|44317.9|44177.9|44334.3|44194.3|44221.9|44081.9|808
1628460000000|2021-08-08 22:00:00|44317.3|44177.3|44367.4|44227.4|44367.4|44227.4|44246.1|44106.1|938
1628460300000|2021-08-08 22:05:00|44369.7|44229.7|44478|44338|44478|44338|44343.6|44203.6|988
1628460600000|2021-08-08 22:10:00|44477.1|44337.1|44555.1|44415.1|44562.9|44422.9|44457.5|44317.5|885
1628460900000|2021-08-08 22:15:00|44560.8|44420.8|44565.4|44425.4|44668.2|44528.2|44449.7|44309.7|1021
1628461200000|2021-08-08 22:20:00|44566.4|44426.4|44487.8|44347.8|44606.2|44466.2|44420.3|44280.3|883
1628461500000|2021-08-08 22:25:00|44487|44347|44441.1|44301.1|44487|44347|44398.1|44258.1|875
1628461800000|2021-08-08 22:30:00|44443.3|44303.3|44342.1|44202.1|44447.3|44307.3|44323.6|44183.6|897
1628462100000|2021-08-08 22:35:00|44340.1|44200.1|44377.6|44237.6|44385.6|44245.6|44274.4|44134.4|878
1628462400000|2021-08-08 22:40:00|44377.9|44237.9|44317|44177|44381.6|44241.6|44314|44174|782
1628462700000|2021-08-08 22:45:00|44317.7|44177.7|44414.3|44274.3|44443.8|44303.8|44317.6|44177.6|792
1628463000000|2021-08-08 22:50:00|44412.4|44272.4|44369.8|44229.8|44462.6|44322.6|44358.1|44218.1|790
1628463300000|2021-08-08 22:55:00|44369|44229|44294.5|44154.5|44447.5|44307.5|44288.8|44148.8|786
1628463600000|2021-08-08 23:00:00|44294.1|44154.1|44440.4|44300.4|44448.2|44308.2|44274.6|44134.6|681
1628463900000|2021-08-08 23:05:00|44440.2|44300.2|44517.1|44377.1|44546.1|44406.1|44387.3|44247.3|647
1628464200000|2021-08-08 23:10:00|44516.7|44376.7|44431.3|44291.3|44532.2|44392.2|44394.1|44254.1|634
1628464500000|2021-08-08 23:15:00|44436.1|44296.1|44367.4|44227.4|44492.4|44352.4|44357.3|44217.3|581
1628464800000|2021-08-08 23:20:00|44367.1|44227.1|44096.5|43956.5|44386.9|44246.9|44069|43929|770
1628465100000|2021-08-08 23:25:00|44110.9|43970.9|44172.3|44032.3|44230.5|44090.5|44075.1|43935.1|715
1628465400000|2021-08-08 23:30:00|44164.6|44024.6|44134.8|43994.8|44258.8|44118.8|44134.7|43994.7|527
1628465700000|2021-08-08 23:35:00|44143.7|44003.7|43845.5|43705.5|44263.6|44123.6|43830.3|43690.3|729
1628466000000|2021-08-08 23:40:00|43846.1|43706.1|43869.1|43729.1|43921.4|43781.4|43722.5|43582.5|964
1628466300000|2021-08-08 23:45:00|43873.1|43733.1|43806.7|43666.7|43952.3|43812.3|43806.7|43666.7|828
1628466600000|2021-08-08 23:50:00|43804.1|43664.1|43806.1|43666.1|43935.4|43795.4|43769.5|43629.5|786
1628466900000|2021-08-08 23:55:00|43809.5|43669.5|43878.6|43738.6|43909.4|43769.4|43799.2|43659.2|696
1628467200000|2021-08-09 00:00:00|43867.9|43727.9|43839|43699|44041.8|43901.8|43825|43685|959
1628467500000|2021-08-09 00:05:00|43838.8|43698.8|43619.4|43479.4|43881.5|43741.5|43619.4|43479.4|1007
1628467800000|2021-08-09 00:10:00|43621.6|43481.6|43417|43277|43664.3|43524.3|43349.7|43209.7|946
1628468100000|2021-08-09 00:15:00|43423.3|43283.3|43522.4|43382.4|43549.2|43409.2|43238|43098|1049
1628468400000|2021-08-09 00:20:00|43537.8|43397.8|43442.7|43302.7|43585.6|43445.6|43416.3|43276.3|726
1628468700000|2021-08-09 00:25:00|43442.6|43302.6|43476.3|43336.3|43578.3|43438.3|43415|43275|787
1628469000000|2021-08-09 00:30:00|43471.8|43331.8|43369.9|43229.9|43542.7|43402.7|43343.7|43203.7|809
1628469300000|2021-08-09 00:35:00|43363.4|43223.4|43343.3|43203.3|43476.4|43336.4|43306|43166|996
1628469600000|2021-08-09 00:40:00|43336.9|43196.9|43277.4|43137.4|43351.6|43211.6|43184.5|43044.5|926
1628469900000|2021-08-09 00:45:00|43273.2|43133.2|43248.9|43108.9|43296.7|43156.7|43140.6|43000.6|1016
1628470200000|2021-08-09 00:50:00|43249.4|43109.4|43280.2|43140.2|43399.7|43259.7|43204.5|43064.5|894
1628470500000|2021-08-09 00:55:00|43282.3|43142.3|43265.3|43125.3|43427.4|43287.4|43259.4|43119.4|881
1628470800000|2021-08-09 01:00:00|43271.1|43131.1|43206.2|43066.2|43280.1|43140.1|43150|43010|917
1628471100000|2021-08-09 01:05:00|43211.8|43071.8|43061|42921|43247.7|43107.7|43010.3|42870.3|1045
1628471400000|2021-08-09 01:10:00|43058|42918|42922.9|42782.9|43066.5|42926.5|42900.1|42760.1|1013
1628471700000|2021-08-09 01:15:00|42912.7|42772.7|43132|42992|43136.3|42996.3|42882.6|42742.6|983
1628472000000|2021-08-09 01:20:00|43132.3|42992.3|43231.5|43091.5|43247.4|43107.4|43115.8|42975.8|850
1628472300000|2021-08-09 01:25:00|43230.6|43090.6|43217.6|43077.6|43279.4|43139.4|43167.1|43027.1|807
1628472600000|2021-08-09 01:30:00|43217.7|43077.7|43262.1|43122.1|43369.9|43229.9|43128.5|42988.5|887
1628472900000|2021-08-09 01:35:00|43266.6|43126.6|43345.4|43205.4|43445.9|43305.9|43256|43116|860
1628473200000|2021-08-09 01:40:00|43329.7|43189.7|43191.4|43051.4|43348.6|43208.6|43161.2|43021.2|753
1628473500000|2021-08-09 01:45:00|43190.9|43050.9|43286|43146|43288.8|43148.8|43121.2|42981.2|732
1628473800000|2021-08-09 01:50:00|43291.4|43151.4|43164.9|43024.9|43322.6|43182.6|43160.6|43020.6|668
1628474100000|2021-08-09 01:55:00|43170.5|43030.5|43187|43047|43261|43121|43119.1|42979.1|640
1628474400000|2021-08-09 02:00:00|43188.8|43048.8|43321.1|43181.1|43332.6|43192.6|43134.9|42994.9|679
1628474700000|2021-08-09 02:05:00|43321|43181|43253.3|43113.3|43335.8|43195.8|43196.8|43056.8|672
1628475000000|2021-08-09 02:10:00|43253|43113|43352.3|43212.3|43359|43219|43219.4|43079.4|499
1628475300000|2021-08-09 02:15:00|43355.1|43215.1|43313.1|43173.1|43358.4|43218.4|43279.8|43139.8|556
1628475600000|2021-08-09 02:20:00|43319.5|43179.5|43386.1|43246.1|43431.4|43291.4|43309|43169|519
1628475900000|2021-08-09 02:25:00|43388.4|43248.4|43324.3|43184.3|43393|43253|43300.7|43160.7|493
1628476200000|2021-08-09 02:30:00|43327.4|43187.4|43362.6|43222.6|43381.9|43241.9|43268.9|43128.9|492
1628476500000|2021-08-09 02:35:00|43362.8|43222.8|43406.9|43266.9|43455.2|43315.2|43317.5|43177.5|544
1628476800000|2021-08-09 02:40:00|43403.1|43263.1|43461.6|43321.6|43479.3|43339.3|43319.7|43179.7|524
1628477100000|2021-08-09 02:45:00|43461.8|43321.8|43566.4|43426.4|43582.6|43442.6|43432.1|43292.1|642
1628477400000|2021-08-09 02:50:00|43554.8|43414.8|43530.4|43390.4|43574.7|43434.7|43476.7|43336.7|753
1628477700000|2021-08-09 02:55:00|43530.5|43390.5|43545.7|43405.7|43576.3|43436.3|43474.2|43334.2|599
1628478000000|2021-08-09 03:00:00|43541.6|43401.6|43497.1|43357.1|43558.3|43418.3|43448.9|43308.9|566
1628478300000|2021-08-09 03:05:00|43487.1|43347.1|43489.8|43349.8|43522.5|43382.5|43442.1|43302.1|457
1628478600000|2021-08-09 03:10:00|43493.8|43353.8|43403|43263|43514.5|43374.5|43399.8|43259.8|462
1628478900000|2021-08-09 03:15:00|43400.5|43260.5|43429.6|43289.6|43471.5|43331.5|43357.2|43217.2|552
1628479200000|2021-08-09 03:20:00|43428.5|43288.5|43422.7|43282.7|43498.6|43358.6|43381.2|43241.2|579
1628479500000|2021-08-09 03:25:00|43426|43286|43476.1|43336.1|43513.3|43373.3|43409.2|43269.2|432
1628479800000|2021-08-09 03:30:00|43476|43336|43546.3|43406.3|43574|43434|43468.5|43328.5|481
1628480100000|2021-08-09 03:35:00|43545|43405|43521.7|43381.7|43569.6|43429.6|43450.2|43310.2|548
1628480400000|2021-08-09 03:40:00|43520.2|43380.2|43639.4|43499.4|43673.1|43533.1|43489.8|43349.8|691
1628480700000|2021-08-09 03:45:00|43639.1|43499.1|43577.9|43437.9|43711.1|43571.1|43573.5|43433.5|635
1628481000000|2021-08-09 03:50:00|43577.7|43437.7|43587.6|43447.6|43660.8|43520.8|43570.7|43430.7|518
1628481300000|2021-08-09 03:55:00|43585.6|43445.6|43576|43436|43607|43467|43533.2|43393.2|540
1628481600000|2021-08-09 04:00:00|43575.3|43435.3|43588.3|43448.3|43673.5|43533.5|43573|43433|612
1628481900000|2021-08-09 04:05:00|43595.4|43455.4|43481.1|43341.1|43595.4|43455.4|43470|43330|787
1628482200000|2021-08-09 04:10:00|43490.6|43350.6|43439.4|43299.4|43511.4|43371.4|43433.7|43293.7|529
1628482500000|2021-08-09 04:15:00|43443.8|43303.8|43409.6|43269.6|43505.1|43365.1|43385|43245|534
1628482800000|2021-08-09 04:20:00|43406.5|43266.5|43389.6|43249.6|43413.1|43273.1|43334.8|43194.8|549
1628483100000|2021-08-09 04:25:00|43389.3|43249.3|43458.9|43318.9|43498.8|43358.8|43381.2|43241.2|551
1628483400000|2021-08-09 04:30:00|43471.4|43331.4|43629.4|43489.4|43665.6|43525.6|43451.9|43311.9|625
1628483700000|2021-08-09 04:35:00|43639.6|43499.6|43576.8|43436.8|43678.4|43538.4|43553.7|43413.7|835
1628484000000|2021-08-09 04:40:00|43572.4|43432.4|43627.3|43487.3|43646.2|43506.2|43563.7|43423.7|595
1628484300000|2021-08-09 04:45:00|43629.1|43489.1|43601.5|43461.5|43680|43540|43575.7|43435.7|587
1628484600000|2021-08-09 04:50:00|43606.3|43466.3|43586.9|43446.9|43624.8|43484.8|43522.1|43382.1|572
1628484900000|2021-08-09 04:55:00|43568.2|43428.2|43653.4|43513.4|43691.4|43551.4|43563.8|43423.8|538
1628485200000|2021-08-09 05:00:00|43650.4|43510.4|43656.6|43516.6|43749.6|43609.6|43609.3|43469.3|668
1628485500000|2021-08-09 05:05:00|43654.9|43514.9|43767.2|43627.2|43818.6|43678.6|43654.9|43514.9|799
1628485800000|2021-08-09 05:10:00|43768.4|43628.4|43739.5|43599.5|43782.5|43642.5|43735.7|43595.7|490
1628486100000|2021-08-09 05:15:00|43744.9|43604.9|43685.6|43545.6|43771|43631|43670.2|43530.2|458
1628486400000|2021-08-09 05:20:00|43689.6|43549.6|43707.6|43567.6|43764.2|43624.2|43685.3|43545.3|480
1628486700000|2021-08-09 05:25:00|43707.5|43567.5|43690.8|43550.8|43724.3|43584.3|43652.5|43512.5|610
1628487000000|2021-08-09 05:30:00|43701|43561|43672|43532|43755.4|43615.4|43649.8|43509.8|626
1628487300000|2021-08-09 05:35:00|43666|43526|43600.3|43460.3|43675.7|43535.7|43594.1|43454.1|685
1628487600000|2021-08-09 05:40:00|43600.5|43460.5|43592|43452|43651.4|43511.4|43547.2|43407.2|575
1628487900000|2021-08-09 05:45:00|43597|43457|43502.1|43362.1|43645.6|43505.6|43502.1|43362.1|778
1628488200000|2021-08-09 05:50:00|43516.6|43376.6|43535.6|43395.6|43552.4|43412.4|43448|43308|671
1628488500000|2021-08-09 05:55:00|43519|43379|43616.2|43476.2|43638.4|43498.4|43512.3|43372.3|460
1628488800000|2021-08-09 06:00:00|43614.8|43474.8|43589.1|43449.1|43732.4|43592.4|43583.1|43443.1|683
1628489100000|2021-08-09 06:05:00|43589.2|43449.2|43502.5|43362.5|43594.4|43454.4|43436.2|43296.2|842
1628489400000|2021-08-09 06:10:00|43512.4|43372.4|43490.4|43350.4|43621.5|43481.5|43461.7|43321.7|761
1628489700000|2021-08-09 06:15:00|43493|43353|43446.7|43306.7|43528|43388|43384.5|43244.5|860
1628490000000|2021-08-09 06:20:00|43453|43313|43456.3|43316.3|43481.8|43341.8|43361.3|43221.3|814
1628490300000|2021-08-09 06:25:00|43454.1|43314.1|43376.3|43236.3|43492.1|43352.1|43372.2|43232.2|543
1628490600000|2021-08-09 06:30:00|43374.3|43234.3|43479.4|43339.4|43496|43356|43365.9|43225.9|593
1628490900000|2021-08-09 06:35:00|43480.2|43340.2|43629.8|43489.8|43639.9|43499.9|43473|43333|654
1628491200000|2021-08-09 06:40:00|43629.7|43489.7|43483.6|43343.6|43631.4|43491.4|43481.6|43341.6|779
1628491500000|2021-08-09 06:45:00|43483.7|43343.7|43502.7|43362.7|43535.4|43395.4|43445.6|43305.6|733
1628491800000|2021-08-09 06:50:00|43502.6|43362.6|43576.6|43436.6|43594.8|43454.8|43486.1|43346.1|676
1628492100000|2021-08-09 06:55:00|43576.2|43436.2|43544|43404|43626.8|43486.8|43537.5|43397.5|683
1628492400000|2021-08-09 07:00:00|43555|43415|43700.5|43560.5|43719.4|43579.4|43548.5|43408.5|555
1628492700000|2021-08-09 07:05:00|43699.7|43559.7|43619|43479|43714.4|43574.4|43618.3|43478.3|769
1628493000000|2021-08-09 07:10:00|43618.7|43478.7|43608.6|43468.6|43683.9|43543.9|43604|43464|686
1628493300000|2021-08-09 07:15:00|43606.2|43466.2|43496.7|43356.7|43655.3|43515.3|43490|43350|630
1628493600000|2021-08-09 07:20:00|43496.1|43356.1|43475.4|43335.4|43548.5|43408.5|43465.2|43325.2|684
1628493900000|2021-08-09 07:25:00|43465.9|43325.9|43474.7|43334.7|43537.3|43397.3|43460.5|43320.5|765
1628494200000|2021-08-09 07:30:00|43474.9|43334.9|43567.1|43427.1|43578.8|43438.8|43447.8|43307.8|817
1628494500000|2021-08-09 07:35:00|43559.8|43419.8|43613.4|43473.4|43638.5|43498.5|43559.8|43419.8|660
1628494800000|2021-08-09 07:40:00|43612.9|43472.9|43727.9|43587.9|43744.6|43604.6|43610.8|43470.8|697
1628495100000|2021-08-09 07:45:00|43716.9|43576.9|43765.6|43625.6|43813.5|43673.5|43710.2|43570.2|742
1628495400000|2021-08-09 07:50:00|43764.8|43624.8|43792.4|43652.4|43821.2|43681.2|43674.3|43534.3|879
1628495700000|2021-08-09 07:55:00|43790.8|43650.8|43885.1|43745.1|43893.1|43753.1|43776.8|43636.8|882
1628496000000|2021-08-09 08:00:00|43884.7|43744.7|43931.2|43791.2|43965.5|43825.5|43840.1|43700.1|893
1628496300000|2021-08-09 08:05:00|43931|43791|43809.7|43669.7|43990.7|43850.7|43794.1|43654.1|849
1628496600000|2021-08-09 08:10:00|43809.6|43669.6|43797.6|43657.6|43809.6|43669.6|43747.1|43607.1|765
1628496900000|2021-08-09 08:15:00|43797.7|43657.7|43758.5|43618.5|43802.1|43662.1|43740|43600|794
1628497200000|2021-08-09 08:20:00|43754.7|43614.7|43718|43578|43819.6|43679.6|43714.2|43574.2|713
1628497500000|2021-08-09 08:25:00|43718.8|43578.8|43739.3|43599.3|43750.9|43610.9|43690.9|43550.9|724
1628497800000|2021-08-09 08:30:00|43738.8|43598.8|43788.6|43648.6|43808.2|43668.2|43731.1|43591.1|511
1628498100000|2021-08-09 08:35:00|43785.4|43645.4|43854.8|43714.8|43925.3|43785.3|43774.5|43634.5|656
1628498400000|2021-08-09 08:40:00|43853.1|43713.1|43830.9|43690.9|43912.3|43772.3|43797.8|43657.8|700
1628498700000|2021-08-09 08:45:00|43832.9|43692.9|43862.9|43722.9|43922.5|43782.5|43825.3|43685.3|628
1628499000000|2021-08-09 08:50:00|43860.5|43720.5|43859.7|43719.7|43902.4|43762.4|43809.9|43669.9|773
1628499300000|2021-08-09 08:55:00|43859.3|43719.3|43807.7|43667.7|43890.5|43750.5|43801.1|43661.1|680
1628499600000|2021-08-09 09:00:00|43806.2|43666.2|43756.8|43616.8|43839.5|43699.5|43753.6|43613.6|589
1628499900000|2021-08-09 09:05:00|43754.1|43614.1|43800|43660|43814.9|43674.9|43748.3|43608.3|561
1628500200000|2021-08-09 09:10:00|43814.9|43674.9|44303.6|44163.6|44305.1|44165.1|43801.6|43661.6|912
1628500500000|2021-08-09 09:15:00|44306.5|44166.5|44467|44327|44569|44429|44243.5|44103.5|999
1628500800000|2021-08-09 09:20:00|44471.1|44331.1|44729.9|44589.9|44802.9|44662.9|44453.2|44313.2|1001
1628501100000|2021-08-09 09:25:00|44736.6|44596.6|44694.5|44554.5|44754.6|44614.6|44633.1|44493.1|1016
1628501400000|2021-08-09 09:30:00|44703.4|44563.4|44572.3|44432.3|44721.2|44581.2|44567.9|44427.9|972
1628501700000|2021-08-09 09:35:00|44573|44433|44720.4|44580.4|44778.7|44638.7|44557.5|44417.5|826
1628502000000|2021-08-09 09:40:00|44721.3|44581.3|44700|44560|44779.8|44639.8|44663.4|44523.4|896
1628502300000|2021-08-09 09:45:00|44702.3|44562.3|44966|44826|45019.4|44879.4|44677.5|44537.5|912
1628502600000|2021-08-09 09:50:00|44966.5|44826.5|44936.9|44796.9|45062.3|44922.3|44912.3|44772.3|901
1628502900000|2021-08-09 09:55:00|44936.3|44796.3|44925.1|44785.1|44996.1|44856.1|44913.6|44773.6|776
1628503200000|2021-08-09 10:00:00|44932.8|44792.8|45285.9|45145.9|45338.8|45198.8|44925.1|44785.1|1005
1628503500000|2021-08-09 10:05:00|45284.4|45144.4|45168.6|45028.6|45298.2|45158.2|45151|45011|883
1628503800000|2021-08-09 10:10:00|45178.9|45038.9|45158.8|45018.8|45266.7|45126.7|45158.8|45018.8|728
1628504100000|2021-08-09 10:15:00|45160.3|45020.3|45031.1|44891.1|45226.3|45086.3|44987.1|44847.1|928
1628504400000|2021-08-09 10:20:00|45044.7|44904.7|44928.6|44788.6|45060.3|44920.3|44861.3|44721.3|838
1628504700000|2021-08-09 10:25:00|44928.9|44788.9|45048.7|44908.7|45062.9|44922.9|44919.4|44779.4|783
1628505000000|2021-08-09 10:30:00|45048.1|44908.1|45196.1|45056.1|45224.7|45084.7|45048.1|44908.1|878
1628505300000|2021-08-09 10:35:00|45209.6|45069.6|45220.1|45080.1|45317.8|45177.8|45187.7|45047.7|770
1628505600000|2021-08-09 10:40:00|45219.7|45079.7|45715.3|45575.3|45758.4|45618.4|45206.5|45066.5|959
1628505900000|2021-08-09 10:45:00|45727.2|45587.2|45546.2|45406.2|45766.6|45626.6|45523.3|45383.3|1027
1628506200000|2021-08-09 10:50:00|45554.5|45414.5|45684.4|45544.4|45713.7|45573.7|45540.3|45400.3|895
1628506500000|2021-08-09 10:55:00|45688.1|45548.1|45711|45571|45720.1|45580.1|45606.1|45466.1|914
1628506800000|2021-08-09 11:00:00|45708.1|45568.1|45638.9|45498.9|45905.5|45765.5|45637.4|45497.4|1020
1628507100000|2021-08-09 11:05:00|45631.6|45491.6|45683.3|45543.3|45722.5|45582.5|45561.9|45421.9|966
1628507400000|2021-08-09 11:10:00|45682.3|45542.3|45848.6|45708.6|45860.3|45720.3|45671.9|45531.9|964
1628507700000|2021-08-09 11:15:00|45847.7|45707.7|45748.5|45608.5|45865.5|45725.5|45702.2|45562.2|948
1628508000000|2021-08-09 11:20:00|45735.1|45595.1|45723.6|45583.6|45754.7|45614.7|45619|45479|701
1628508300000|2021-08-09 11:25:00|45722.3|45582.3|45716.8|45576.8|45851.1|45711.1|45715.5|45575.5|656
1628508600000|2021-08-09 11:30:00|45720.3|45580.3|45587.4|45447.4|45781.5|45641.5|45565.7|45425.7|915
1628508900000|2021-08-09 11:35:00|45587.5|45447.5|45640|45500|45685.3|45545.3|45572.1|45432.1|758
1628509200000|2021-08-09 11:40:00|45640.7|45500.7|45785.6|45645.6|45817.6|45677.6|45640.7|45500.7|723
1628509500000|2021-08-09 11:45:00|45785.5|45645.5|45760.7|45620.7|45855.1|45715.1|45730.9|45590.9|828
1628509800000|2021-08-09 11:50:00|45753.7|45613.7|46091.8|45951.8|46109.4|45969.4|45748.7|45608.7|891
1628510100000|2021-08-09 11:55:00|46112.8|45972.8|46023.7|45883.7|46112.8|45972.8|45850.8|45710.8|1014
1628510400000|2021-08-09 12:00:00|46037|45897|45868|45728|46096.6|45956.6|45838.1|45698.1|986
1628510700000|2021-08-09 12:05:00|45867.2|45727.2|45700.2|45560.2|45871|45731|45696.6|45556.6|926
1628511000000|2021-08-09 12:10:00|45711.8|45571.8|45778|45638|45805.2|45665.2|45663.2|45523.2|932
1628511300000|2021-08-09 12:15:00|45780.4|45640.4|45626|45486|45792.2|45652.2|45622.2|45482.2|869
1628511600000|2021-08-09 12:20:00|45626.3|45486.3|45742.8|45602.8|45820.1|45680.1|45623.9|45483.9|719
1628511900000|2021-08-09 12:25:00|45738.5|45598.5|45846.2|45706.2|45877.1|45737.1|45735.1|45595.1|760
1628512200000|2021-08-09 12:30:00|45843.5|45703.5|45768|45628|45923.6|45783.6|45739.3|45599.3|798
1628512500000|2021-08-09 12:35:00|45766.6|45626.6|45750.6|45610.6|45829.4|45689.4|45736|45596|780
1628512800000|2021-08-09 12:40:00|45756.6|45616.6|45692.8|45552.8|45803.4|45663.4|45692.7|45552.7|639
1628513100000|2021-08-09 12:45:00|45695.3|45555.3|45737.9|45597.9|45841.2|45701.2|45688.4|45548.4|828
1628513400000|2021-08-09 12:50:00|45753.6|45613.6|45698|45558|45765.4|45625.4|45688.3|45548.3|556
1628513700000|2021-08-09 12:55:00|45699.9|45559.9|45757.5|45617.5|45770|45630|45688|45548|584
1628514000000|2021-08-09 13:00:00|45756.4|45616.4|45846.6|45706.6|45919.4|45779.4|45750.5|45610.5|908
1628514300000|2021-08-09 13:05:00|45846.9|45706.9|45727.1|45587.1|45848.3|45708.3|45710|45570|855
1628514600000|2021-08-09 13:10:00|45727.2|45587.2|45808.6|45668.6|45855.6|45715.6|45710.9|45570.9|513
1628514900000|2021-08-09 13:15:00|45809.5|45669.5|45788.4|45648.4|45812.3|45672.3|45734.6|45594.6|709
1628515200000|2021-08-09 13:20:00|45788.5|45648.5|45864.4|45724.4|45889.3|45749.3|45786.7|45646.7|710
1628515500000|2021-08-09 13:25:00|45859.4|45719.4|45916.2|45776.2|45938.1|45798.1|45820|45680|735
1628515800000|2021-08-09 13:30:00|45916.7|45776.7|45886.5|45746.5|45959.4|45819.4|45874.1|45734.1|657
1628516100000|2021-08-09 13:35:00|45886.8|45746.8|45935.1|45795.1|45943.8|45803.8|45831.8|45691.8|694
1628516400000|2021-08-09 13:40:00|45939|45799|45837.6|45697.6|45961.9|45821.9|45821.4|45681.4|745
1628516700000|2021-08-09 13:45:00|45840.5|45700.5|45764.4|45624.4|45867.5|45727.5|45716.6|45576.6|818
1628517000000|2021-08-09 13:50:00|45764.1|45624.1|45420.9|45280.9|45821.9|45681.9|45406.2|45266.2|957
1628517300000|2021-08-09 13:55:00|45417.5|45277.5|45474.9|45334.9|45527.9|45387.9|45359.2|45219.2|1027
1628517600000|2021-08-09 14:00:00|45475.6|45335.6|45533.1|45393.1|45585.9|45445.9|45462.1|45322.1|851
1628517900000|2021-08-09 14:05:00|45533.4|45393.4|46163.5|46023.5|46283.2|46143.2|45501.8|45361.8|1059
1628518200000|2021-08-09 14:10:00|46158|46018|46055.3|45915.3|46236.3|46096.3|45956.5|45816.5|1014
1628518500000|2021-08-09 14:15:00|46066.6|45926.6|46112|45972|46128.1|45988.1|45979.4|45839.4|965
1628518800000|2021-08-09 14:20:00|46113.9|45973.9|46072.8|45932.8|46122.4|45982.4|46040.2|45900.2|951
1628519100000|2021-08-09 14:25:00|46062.3|45922.3|45933.7|45793.7|46075.7|45935.7|45915.6|45775.6|948
1628519400000|2021-08-09 14:30:00|45933|45793|45756|45616|46027.9|45887.9|45733.3|45593.3|1026
1628519700000|2021-08-09 14:35:00|45761|45621|45822.8|45682.8|45841.5|45701.5|45689.4|45549.4|1030
1628520000000|2021-08-09 14:40:00|45818|45678|45748|45608|45880.7|45740.7|45742.9|45602.9|894
1628520300000|2021-08-09 14:45:00|45748.7|45608.7|45731.6|45591.6|45839.9|45699.9|45731.6|45591.6|890
1628520600000|2021-08-09 14:50:00|45729.7|45589.7|45744.8|45604.8|45772.9|45632.9|45576.9|45436.9|1002
1628520900000|2021-08-09 14:55:00|45745.1|45605.1|45696.9|45556.9|45850.6|45710.6|45686.7|45546.7|906
1628521200000|2021-08-09 15:00:00|45697|45557|45844.4|45704.4|45867.9|45727.9|45696|45556|881
1628521500000|2021-08-09 15:05:00|45845.9|45705.9|45849.8|45709.8|45869.6|45729.6|45789.6|45649.6|809
1628521800000|2021-08-09 15:10:00|45861.5|45721.5|45966.1|45826.1|46004.6|45864.6|45820|45680|834
1628522100000|2021-08-09 15:15:00|45974.3|45834.3|46043.4|45903.4|46076.4|45936.4|45967.8|45827.8|860
1628522400000|2021-08-09 15:20:00|46045.3|45905.3|46009.4|45869.4|46045.3|45905.3|45964.9|45824.9|787
1628522700000|2021-08-09 15:25:00|46008.6|45868.6|46030.9|45890.9|46043.6|45903.6|45987|45847|627
1628523000000|2021-08-09 15:30:00|46028.8|45888.8|46017.5|45877.5|46050.6|45910.6|45919.1|45779.1|740
1628523300000|2021-08-09 15:35:00|46014.7|45874.7|45982.9|45842.9|46090|45950|45971.8|45831.8|870
1628523600000|2021-08-09 15:40:00|45994.5|45854.5|45979.4|45839.4|46026.2|45886.2|45945.9|45805.9|778
1628523900000|2021-08-09 15:45:00|45969.9|45829.9|46044.7|45904.7|46049.8|45909.8|45936.3|45796.3|854
1628524200000|2021-08-09 15:50:00|46046.7|45906.7|46068.6|45928.6|46090.7|45950.7|46010.8|45870.8|594
1628524500000|2021-08-09 15:55:00|46059.7|45919.7|45956|45816|46092.8|45952.8|45953.4|45813.4|707
1628524800000|2021-08-09 16:00:00|45960.7|45820.7|46075.9|45935.9|46100.4|45960.4|45925.9|45785.9|868
1628525100000|2021-08-09 16:05:00|46080|45940|46101.8|45961.8|46205|46065|46021.7|45881.7|901
1628525400000|2021-08-09 16:10:00|46098.1|45958.1|45868.8|45728.8|46099.9|45959.9|45792.6|45652.6|1063
1628525700000|2021-08-09 16:15:00|45864.4|45724.4|45918.3|45778.3|45955.3|45815.3|45834.5|45694.5|867
1628526000000|2021-08-09 16:20:00|45913.7|45773.7|45889.1|45749.1|46038.4|45898.4|45870.3|45730.3|821
1628526300000|2021-08-09 16:25:00|45888.5|45748.5|45821.1|45681.1|45964.6|45824.6|45785.9|45645.9|853
1628526600000|2021-08-09 16:30:00|45817.8|45677.8|45888.5|45748.5|45936.8|45796.8|45816.3|45676.3|811
1628526900000|2021-08-09 16:35:00|45890|45750|45803|45663|45898.5|45758.5|45795.9|45655.9|712
1628527200000|2021-08-09 16:40:00|45800|45660|45883.2|45743.2|45898.8|45758.8|45787.2|45647.2|647
1628527500000|2021-08-09 16:45:00|45880|45740|45946.1|45806.1|45966.2|45826.2|45871.5|45731.5|646
1628527800000|2021-08-09 16:50:00|45950.3|45810.3|45979.2|45839.2|45995.9|45855.9|45932.1|45792.1|717
1628528100000|2021-08-09 16:55:00|45986.9|45846.9|45959.9|45819.9|45992.9|45852.9|45914|45774|718
1628528400000|2021-08-09 17:00:00|45960|45820|46040|45900|46102.8|45962.8|45879.9|45739.9|860
1628528700000|2021-08-09 17:05:00|46047.1|45907.1|45887.4|45747.4|46067.9|45927.9|45879.8|45739.8|858
1628529000000|2021-08-09 17:10:00|45887.1|45747.1|45884.4|45744.4|45918.9|45778.9|45867.1|45727.1|766
1628529300000|2021-08-09 17:15:00|45891.1|45751.1|45933.5|45793.5|45948.5|45808.5|45861.7|45721.7|687
1628529600000|2021-08-09 17:20:00|45933|45793|45904.4|45764.4|45980.4|45840.4|45873.4|45733.4|714
1628529900000|2021-08-09 17:25:00|45902.7|45762.7|45952.9|45812.9|45977|45837|45879.1|45739.1|527
1628530200000|2021-08-09 17:30:00|45958.7|45818.7|45919.9|45779.9|45971.2|45831.2|45883.2|45743.2|643
1628530500000|2021-08-09 17:35:00|45903.3|45763.3|45927.7|45787.7|45981.7|45841.7|45858.8|45718.8|742
1628530800000|2021-08-09 17:40:00|45930.1|45790.1|45903|45763|46009.5|45869.5|45895.4|45755.4|686
1628531100000|2021-08-09 17:45:00|45903.1|45763.1|45939.8|45799.8|45964.5|45824.5|45862.4|45722.4|640
1628531400000|2021-08-09 17:50:00|45939.4|45799.4|45953|45813|45985|45845|45916|45776|570
1628531700000|2021-08-09 17:55:00|45953.6|45813.6|45910.3|45770.3|45992.1|45852.1|45872.6|45732.6|608
1628532000000|2021-08-09 18:00:00|45907.7|45767.7|46057.3|45917.3|46086.1|45946.1|45907.7|45767.7|478
1628532300000|2021-08-09 18:05:00|46058.5|45918.5|45993.8|45853.8|46059.9|45919.9|45922.8|45782.8|689
1628532600000|2021-08-09 18:10:00|45992.6|45852.6|45997.8|45857.8|46015.5|45875.5|45972|45832|620
1628532900000|2021-08-09 18:15:00|45998|45858|46152.8|46012.8|46154.2|46014.2|45970.4|45830.4|791
1628533200000|2021-08-09 18:20:00|46154.1|46014.1|46092.1|45952.1|46167.1|46027.1|46042.3|45902.3|699
1628533500000|2021-08-09 18:25:00|46092.3|45952.3|46088.5|45948.5|46102.4|45962.4|46024.4|45884.4|740
1628533800000|2021-08-09 18:30:00|46087.2|45947.2|46240.8|46100.8|46241.3|46101.3|46040.7|45900.7|791
1628534100000|2021-08-09 18:35:00|46241.6|46101.6|46355.1|46215.1|46399|46259|46186.7|46046.7|792
1628534400000|2021-08-09 18:40:00|46359.1|46219.1|46410.7|46270.7|46525|46385|46324.8|46184.8|986
1628534700000|2021-08-09 18:45:00|46403.4|46263.4|46476.6|46336.6|46559.6|46419.6|46344.1|46204.1|928
1628535000000|2021-08-09 18:50:00|46472.7|46332.7|46363.4|46223.4|46494.3|46354.3|46351.5|46211.5|896
1628535300000|2021-08-09 18:55:00|46363|46223|46274.9|46134.9|46369|46229|46235.7|46095.7|842
1628535600000|2021-08-09 19:00:00|46275.1|46135.1|46282.1|46142.1|46315.2|46175.2|46198.9|46058.9|782
1628535900000|2021-08-09 19:05:00|46284.8|46144.8|46375.2|46235.2|46429.4|46289.4|46267.4|46127.4|822
1628536200000|2021-08-09 19:10:00|46373.4|46233.4|46461.6|46321.6|46481.3|46341.3|46349.7|46209.7|883
1628536500000|2021-08-09 19:15:00|46450.6|46310.6|46357.1|46217.1|46492.7|46352.7|46336.9|46196.9|670
1628536800000|2021-08-09 19:20:00|46358.3|46218.3|46434.1|46294.1|46436.2|46296.2|46313.9|46173.9|654
1628537100000|2021-08-09 19:25:00|46435.5|46295.5|46420.2|46280.2|46453.6|46313.6|46376.8|46236.8|667
1628537400000|2021-08-09 19:30:00|46419|46279|46282.8|46142.8|46422.7|46282.7|46280.8|46140.8|678
1628537700000|2021-08-09 19:35:00|46284.9|46144.9|46275.6|46135.6|46346.2|46206.2|46238|46098|812
1628538000000|2021-08-09 19:40:00|46277.6|46137.6|46262.6|46122.6|46307.8|46167.8|46237.2|46097.2|666
1628538300000|2021-08-09 19:45:00|46255.6|46115.6|46275.1|46135.1|46306.3|46166.3|46231.6|46091.6|702
1628538600000|2021-08-09 19:50:00|46275.7|46135.7|45922.1|45782.1|46303.8|46163.8|45903.2|45763.2|973
1628538900000|2021-08-09 19:55:00|45922.4|45782.4|46058.3|45918.3|46074.3|45934.3|45905.4|45765.4|889
1628539200000|2021-08-09 20:00:00|46060|45920|46210.1|46070.1|46272|46132|46053.5|45913.5|859
1628539500000|2021-08-09 20:05:00|46215.6|46075.6|46301.3|46161.3|46323.4|46183.4|46207.1|46067.1|853
1628539800000|2021-08-09 20:10:00|46299.1|46159.1|46314.7|46174.7|46378.5|46238.5|46276.7|46136.7|842
1628540100000|2021-08-09 20:15:00|46308.7|46168.7|46464.8|46324.8|46482.1|46342.1|46305.1|46165.1|814
1628540400000|2021-08-09 20:20:00|46460.5|46320.5|46470|46330|46492.3|46352.3|46437.9|46297.9|620
1628540700000|2021-08-09 20:25:00|46469.9|46329.9|46363|46223|46473.1|46333.1|46347.5|46207.5|686
1628541000000|2021-08-09 20:30:00|46362.7|46222.7|45698.9|45558.9|46372.4|46232.4|45518.9|45378.9|908
1628541300000|2021-08-09 20:35:00|45701.7|45561.7|45845.4|45705.4|45907.2|45767.2|45636|45496|969
1628541600000|2021-08-09 20:40:00|45844.7|45704.7|45869.4|45729.4|46083.8|45943.8|45844.7|45704.7|1028
1628541900000|2021-08-09 20:45:00|45868.2|45728.2|45707.1|45567.1|45906.7|45766.7|45644.3|45504.3|1020
1628542200000|2021-08-09 20:50:00|45706.5|45566.5|45663.6|45523.6|45791.7|45651.7|45635.4|45495.4|927
1628542500000|2021-08-09 20:55:00|45665.9|45525.9|45530.4|45390.4|45719.2|45579.2|45508.2|45368.2|1000
1628542800000|2021-08-09 21:00:00|45531.4|45391.4|45641.7|45501.7|45821|45681|45531.4|45391.4|1054
1628543100000|2021-08-09 21:05:00|45642.4|45502.4|45624.5|45484.5|45729.2|45589.2|45582.9|45442.9|933
1628543400000|2021-08-09 21:10:00|45623.3|45483.3|45138.6|44998.6|45628.6|45488.6|45138.6|44998.6|988
1628543700000|2021-08-09 21:15:00|45139.9|44999.9|45287.1|45147.1|45332.8|45192.8|44986.9|44846.9|1129
1628544000000|2021-08-09 21:20:00|45284.9|45144.9|45151.3|45011.3|45366.1|45226.1|45108.7|44968.7|909
1628544300000|2021-08-09 21:25:00|45151.4|45011.4|45243.7|45103.7|45375.5|45235.5|45111.6|44971.6|983
1628544600000|2021-08-09 21:30:00|45243.3|45103.3|45394.1|45254.1|45525.1|45385.1|45243.3|45103.3|878
1628544900000|2021-08-09 21:35:00|45394|45254|45865.1|45725.1|45865.2|45725.2|45291|45151|871
1628545200000|2021-08-09 21:40:00|45865.5|45725.5|45985.1|45845.1|46089.4|45949.4|45865.3|45725.3|918
1628545500000|2021-08-09 21:45:00|45985|45845|45858.5|45718.5|45988|45848|45835.4|45695.4|912
1628545800000|2021-08-09 21:50:00|45858.1|45718.1|45846.5|45706.5|45921.6|45781.6|45784.2|45644.2|963
1628546100000|2021-08-09 21:55:00|45843.4|45703.4|45790.1|45650.1|45848.1|45708.1|45767.2|45627.2|921
1628546400000|2021-08-09 22:00:00|45789.9|45649.9|45867.5|45727.5|46164.3|46024.3|45781.2|45641.2|969
1628546700000|2021-08-09 22:05:00|45867.9|45727.9|45815.9|45675.9|45888.1|45748.1|45762.5|45622.5|1086
1628547000000|2021-08-09 22:10:00|45814.7|45674.7|45818.2|45678.2|45893.7|45753.7|45771.6|45631.6|945
1628547300000|2021-08-09 22:15:00|45818.3|45678.3|45925.8|45785.8|45930.1|45790.1|45818.1|45678.1|877
1628547600000|2021-08-09 22:20:00|45927.2|45787.2|45958.3|45818.3|45998.7|45858.7|45922.9|45782.9|937
1628547900000|2021-08-09 22:25:00|45957.8|45817.8|45835.1|45695.1|45965.1|45825.1|45810.8|45670.8|859
1628548200000|2021-08-09 22:30:00|45834.4|45694.4|45983.9|45843.9|46019.3|45879.3|45834.4|45694.4|905
1628548500000|2021-08-09 22:35:00|45983.6|45843.6|46014.6|45874.6|46032.4|45892.4|45895.9|45755.9|843
1628548800000|2021-08-09 22:40:00|46014|45874|46094.2|45954.2|46136.6|45996.6|45956|45816|898
1628549100000|2021-08-09 22:45:00|46097.5|45957.5|46339.6|46199.6|46339.6|46199.6|46044.2|45904.2|855
1628549400000|2021-08-09 22:50:00|46339.7|46199.7|46279.8|46139.8|46381.9|46241.9|46253.1|46113.1|991
1628549700000|2021-08-09 22:55:00|46279.7|46139.7|46313.7|46173.7|46315.4|46175.4|46225.3|46085.3|851
1628550000000|2021-08-09 23:00:00|46313.9|46173.9|46279.4|46139.4|46315.1|46175.1|46230.8|46090.8|772
1628550300000|2021-08-09 23:05:00|46279.6|46139.6|46370.9|46230.9|46377.7|46237.7|46214.8|46074.8|917
1628550600000|2021-08-09 23:10:00|46370.5|46230.5|46379.2|46239.2|46470.5|46330.5|46312.4|46172.4|1006
1628550900000|2021-08-09 23:15:00|46377.8|46237.8|46375|46235|46484.2|46344.2|46345.1|46205.1|956
1628551200000|2021-08-09 23:20:00|46376.5|46236.5|46435.6|46295.6|46454.8|46314.8|46357.3|46217.3|841
1628551500000|2021-08-09 23:25:00|46437.7|46297.7|46382.4|46242.4|46441|46301|46342.7|46202.7|848
1628551800000|2021-08-09 23:30:00|46382.3|46242.3|46345.9|46205.9|46390|46250|46248.6|46108.6|884
1628552100000|2021-08-09 23:35:00|46344.1|46204.1|46284|46144|46367.2|46227.2|46242.5|46102.5|929
1628552400000|2021-08-09 23:40:00|46285.7|46145.7|46157.8|46017.8|46297.9|46157.9|46139.2|45999.2|900
1628552700000|2021-08-09 23:45:00|46158|46018|46233.2|46093.2|46257.8|46117.8|46133.8|45993.8|869
1628553000000|2021-08-09 23:50:00|46229.8|46089.8|46398.4|46258.4|46402.8|46262.8|46214.1|46074.1|837
1628553300000|2021-08-09 23:55:00|46398.5|46258.5|46348.6|46208.6|46454.4|46314.4|46343.1|46203.1|780
1628553600000|2021-08-10 00:00:00|46348.3|46208.3|46370.6|46230.6|46402.3|46262.3|46193.2|46053.2|975
1628553900000|2021-08-10 00:05:00|46369.8|46229.8|46422.7|46282.7|46755.9|46615.9|46369.8|46229.8|1067
1628554200000|2021-08-10 00:10:00|46419.6|46279.6|46073.1|45933.1|46419.6|46279.6|45992.9|45852.9|976
1628554500000|2021-08-10 00:15:00|46075.2|45935.2|46158.9|46018.9|46167.6|46027.6|45977.8|45837.8|997
1628554800000|2021-08-10 00:20:00|46161.4|46021.4|46155.8|46015.8|46201.9|46061.9|46088.5|45948.5|945
1628555100000|2021-08-10 00:25:00|46153|46013|46258.3|46118.3|46330.7|46190.7|46148.1|46008.1|918
1628555400000|2021-08-10 00:30:00|46258.4|46118.4|46165.5|46025.5|46356.5|46216.5|46126.9|45986.9|965
1628555700000|2021-08-10 00:35:00|46165.4|46025.4|45945.9|45805.9|46199.7|46059.7|45899.1|45759.1|1045
1628556000000|2021-08-10 00:40:00|45943.5|45803.5|45989.2|45849.2|46015.4|45875.4|45905.5|45765.5|963
1628556300000|2021-08-10 00:45:00|45987.9|45847.9|45843|45703|45987.9|45847.9|45793.9|45653.9|994
1628556600000|2021-08-10 00:50:00|45842|45702|45960.5|45820.5|45972.4|45832.4|45842|45702|817
1628556900000|2021-08-10 00:55:00|45960.2|45820.2|46052.1|45912.1|46137.1|45997.1|45959.6|45819.6|911
1628557200000|2021-08-10 01:00:00|46052.6|45912.6|45933.6|45793.6|46095.5|45955.5|45933.5|45793.5|1023
1628557500000|2021-08-10 01:05:00|45933.7|45793.7|45887|45747|46014.1|45874.1|45862.6|45722.6|875
1628557800000|2021-08-10 01:10:00|45886.3|45746.3|45805.1|45665.1|45917.2|45777.2|45801.8|45661.8|894
1628558100000|2021-08-10 01:15:00|45805.6|45665.6|45871|45731|45905.7|45765.7|45729.5|45589.5|916
1628558400000|2021-08-10 01:20:00|45872.3|45732.3|45890.2|45750.2|45958.6|45818.6|45842.1|45702.1|951
1628558700000|2021-08-10 01:25:00|45892.9|45752.9|45946.9|45806.9|45947.6|45807.6|45825.9|45685.9|772
1628559000000|2021-08-10 01:30:00|45949.9|45809.9|46053.1|45913.1|46056.2|45916.2|45940.1|45800.1|831
1628559300000|2021-08-10 01:35:00|46053.7|45913.7|46040.7|45900.7|46055|45915|45987.9|45847.9|757
1628559600000|2021-08-10 01:40:00|46040.9|45900.9|45980.6|45840.6|46050|45910|45957.1|45817.1|732
1628559900000|2021-08-10 01:45:00|45980.7|45840.7|46121.1|45981.1|46152.2|46012.2|45913.3|45773.3|799
1628560200000|2021-08-10 01:50:00|46110.5|45970.5|46079|45939|46161|46021|46066.3|45926.3|807
1628560500000|2021-08-10 01:55:00|46079.1|45939.1|46085.6|45945.6|46121.9|45981.9|46033.1|45893.1|749
1628560800000|2021-08-10 02:00:00|46085|45945|45949.3|45809.3|46088.5|45948.5|45949.3|45809.3|827
1628561100000|2021-08-10 02:05:00|45948.8|45808.8|45982.7|45842.7|46015.2|45875.2|45909.1|45769.1|857
1628561400000|2021-08-10 02:10:00|45981.1|45841.1|46069.9|45929.9|46106|45966|45977.5|45837.5|696
1628561700000|2021-08-10 02:15:00|46068.9|45928.9|45990|45850|46069.9|45929.9|45984.2|45844.2|764
1628562000000|2021-08-10 02:20:00|45991.7|45851.7|46094.5|45954.5|46131.5|45991.5|45977.7|45837.7|879
1628562300000|2021-08-10 02:25:00|46095|45955|46081.8|45941.8|46129.3|45989.3|46004.1|45864.1|803
1628562600000|2021-08-10 02:30:00|46084.2|45944.2|46005.3|45865.3|46093.8|45953.8|45992.1|45852.1|767
1628562900000|2021-08-10 02:35:00|46010|45870|46060.4|45920.4|46069.4|45929.4|45981.2|45841.2|571
1628563200000|2021-08-10 02:40:00|46062.8|45922.8|46096.5|45956.5|46109.2|45969.2|45993.8|45853.8|656
1628563500000|2021-08-10 02:45:00|46096.6|45956.6|46120.6|45980.6|46152.8|46012.8|46046|45906|884
1628563800000|2021-08-10 02:50:00|46119.3|45979.3|46180.2|46040.2|46195.5|46055.5|46115.5|45975.5|852
1628564100000|2021-08-10 02:55:00|46179.1|46039.1|46166.1|46026.1|46184.3|46044.3|46121.7|45981.7|728
1628564400000|2021-08-10 03:00:00|46165.1|46025.1|46164.4|46024.4|46187.9|46047.9|46126.7|45986.7|771
1628564700000|2021-08-10 03:05:00|46164.6|46024.6|46122.1|45982.1|46177.7|46037.7|46109|45969|729
1628565000000|2021-08-10 03:10:00|46122.6|45982.6|46032.1|45892.1|46126.2|45986.2|46023.4|45883.4|726
1628565300000|2021-08-10 03:15:00|46032.2|45892.2|45948.8|45808.8|46059.9|45919.9|45917.1|45777.1|752
1628565600000|2021-08-10 03:20:00|45950.1|45810.1|45890.1|45750.1|45953.1|45813.1|45856.1|45716.1|789
1628565900000|2021-08-10 03:25:00|45889.8|45749.8|45842.7|45702.7|45897.1|45757.1|45827.9|45687.9|765
1628566200000|2021-08-10 03:30:00|45842.6|45702.6|45807.7|45667.7|45882.6|45742.6|45787.4|45647.4|810
1628566500000|2021-08-10 03:35:00|45807|45667|45817.7|45677.7|45820.3|45680.3|45727.7|45587.7|676
1628566800000|2021-08-10 03:40:00|45814.6|45674.6|45878.8|45738.8|45920.6|45780.6|45788.1|45648.1|838
1628567100000|2021-08-10 03:45:00|45878.6|45738.6|45792.5|45652.5|45879.3|45739.3|45773.3|45633.3|693
1628567400000|2021-08-10 03:50:00|45792.2|45652.2|45731.7|45591.7|45795.2|45655.2|45728|45588|566
1628567700000|2021-08-10 03:55:00|45734.7|45594.7|45787|45647|45791.6|45651.6|45734.7|45594.7|534
1628568000000|2021-08-10 04:00:00|45786.9|45646.9|45650.7|45510.7|45786.9|45646.9|45631.2|45491.2|838
1628568300000|2021-08-10 04:05:00|45650.3|45510.3|45762.6|45622.6|45779.9|45639.9|45642.8|45502.8|859
1628568600000|2021-08-10 04:10:00|45762.1|45622.1|45830.9|45690.9|45833.5|45693.5|45743.8|45603.8|765
1628568900000|2021-08-10 04:15:00|45836.4|45696.4|45906.1|45766.1|45915.8|45775.8|45796.9|45656.9|618
1628569200000|2021-08-10 04:20:00|45905.7|45765.7|45854.5|45714.5|45906.2|45766.2|45852.9|45712.9|721
1628569500000|2021-08-10 04:25:00|45856.3|45716.3|45831.9|45691.9|45861|45721|45831.6|45691.6|602
1628569800000|2021-08-10 04:30:00|45830.4|45690.4|45736.2|45596.2|45832.6|45692.6|45734.9|45594.9|605
1628570100000|2021-08-10 04:35:00|45734.7|45594.7|45661.9|45521.9|45744.6|45604.6|45647.1|45507.1|666
1628570400000|2021-08-10 04:40:00|45663.3|45523.3|45625.8|45485.8|45670|45530|45599.3|45459.3|786
1628570700000|2021-08-10 04:45:00|45628.5|45488.5|45693.9|45553.9|45704.5|45564.5|45585.6|45445.6|661
1628571000000|2021-08-10 04:50:00|45694.2|45554.2|45675.7|45535.7|45695.5|45555.5|45603.7|45463.7|694
1628571300000|2021-08-10 04:55:00|45675.8|45535.8|45536.9|45396.9|45680|45540|45534.6|45394.6|695
1628571600000|2021-08-10 05:00:00|45538.5|45398.5|45650.2|45510.2|45654.2|45514.2|45488.3|45348.3|926
1628571900000|2021-08-10 05:05:00|45650.3|45510.3|45732.5|45592.5|45755.3|45615.3|45643.1|45503.1|851
1628572200000|2021-08-10 05:10:00|45733.7|45593.7|45695.3|45555.3|45734|45594|45686.2|45546.2|690
1628572500000|2021-08-10 05:15:00|45695.1|45555.1|45814.2|45674.2|45819.3|45679.3|45685.9|45545.9|679
1628572800000|2021-08-10 05:20:00|45814.7|45674.7|45773.6|45633.6|45822.7|45682.7|45755|45615|583
1628573100000|2021-08-10 05:25:00|45775.6|45635.6|45766.3|45626.3|45793.4|45653.4|45758|45618|542
1628573400000|2021-08-10 05:30:00|45765.5|45625.5|45812.3|45672.3|45850|45710|45702.3|45562.3|690
1628573700000|2021-08-10 05:35:00|45812.2|45672.2|45766.6|45626.6|45829.3|45689.3|45761.2|45621.2|514
1628574000000|2021-08-10 05:40:00|45763.3|45623.3|45744.1|45604.1|45843.7|45703.7|45702.8|45562.8|591
1628574300000|2021-08-10 05:45:00|45744.5|45604.5|45744.5|45604.5|45794.2|45654.2|45710.4|45570.4|623
1628574600000|2021-08-10 05:50:00|45744.2|45604.2|45646.5|45506.5|45749.1|45609.1|45646.2|45506.2|743
1628574900000|2021-08-10 05:55:00|45646.4|45506.4|45645|45505|45656.7|45516.7|45600|45460|736
1628575200000|2021-08-10 06:00:00|45640.7|45500.7|45543.4|45403.4|45640.7|45500.7|45529.8|45389.8|872
1628575500000|2021-08-10 06:05:00|45543.9|45403.9|45569.9|45429.9|45570.1|45430.1|45473|45333|782
1628575800000|2021-08-10 06:10:00|45570.1|45430.1|45532.7|45392.7|45570.7|45430.7|45481.4|45341.4|669
1628576100000|2021-08-10 06:15:00|45532.8|45392.8|45609.7|45469.7|45637.4|45497.4|45529.6|45389.6|794
1628576400000|2021-08-10 06:20:00|45608.6|45468.6|45505.4|45365.4|45611.3|45471.3|45504.4|45364.4|615
1628576700000|2021-08-10 06:25:00|45503.2|45363.2|45492.3|45352.3|45517.3|45377.3|45448|45308|665
1628577000000|2021-08-10 06:30:00|45491.6|45351.6|45574.7|45434.7|45577.4|45437.4|45475.3|45335.3|636
1628577300000|2021-08-10 06:35:00|45578.6|45438.6|45540.2|45400.2|45582.3|45442.3|45507.9|45367.9|746
1628577600000|2021-08-10 06:40:00|45541.5|45401.5|45683.4|45543.4|45683.7|45543.7|45541.5|45401.5|626
1628577900000|2021-08-10 06:45:00|45683.2|45543.2|45765.9|45625.9|45774.4|45634.4|45648.8|45508.8|904
1628578200000|2021-08-10 06:50:00|45763.4|45623.4|45702.7|45562.7|45763.9|45623.9|45692.7|45552.7|611
1628578500000|2021-08-10 06:55:00|45703.2|45563.2|45626.5|45486.5|45725|45585|45593.5|45453.5|771
1628578800000|2021-08-10 07:00:00|45625.7|45485.7|45463.3|45323.3|45625.7|45485.7|45460.2|45320.2|731
1628579100000|2021-08-10 07:05:00|45459.4|45319.4|45493.5|45353.5|45516.1|45376.1|45398|45258|816
1628579400000|2021-08-10 07:10:00|45491.3|45351.3|45453.2|45313.2|45521.9|45381.9|45436.7|45296.7|786
1628579700000|2021-08-10 07:15:00|45452.2|45312.2|45523.1|45383.1|45535.9|45395.9|45425|45285|568
1628580000000|2021-08-10 07:20:00|45525.7|45385.7|45483.6|45343.6|45527.1|45387.1|45480|45340|497
1628580300000|2021-08-10 07:25:00|45477.7|45337.7|45505|45365|45508|45368|45443.3|45303.3|581
1628580600000|2021-08-10 07:30:00|45504.4|45364.4|45699.9|45559.9|45730.3|45590.3|45439.8|45299.8|733
1628580900000|2021-08-10 07:35:00|45699.3|45559.3|45625.9|45485.9|45699.3|45559.3|45575|45435|766
1628581200000|2021-08-10 07:40:00|45627|45487|45661.3|45521.3|45678.9|45538.9|45583.1|45443.1|663
1628581500000|2021-08-10 07:45:00|45656.2|45516.2|45670.8|45530.8|45674|45534|45592.4|45452.4|695
1628581800000|2021-08-10 07:50:00|45670.9|45530.9|45814.5|45674.5|45820.8|45680.8|45648.7|45508.7|742
1628582100000|2021-08-10 07:55:00|45814.6|45674.6|46025.9|45885.9|46098|45958|45813.1|45673.1|942
1628582400000|2021-08-10 08:00:00|46025.6|45885.6|45962.5|45822.5|46028.8|45888.8|45938.7|45798.7|916
1628582700000|2021-08-10 08:05:00|45962.7|45822.7|45913|45773|45964.4|45824.4|45913|45773|713
1628583000000|2021-08-10 08:10:00|45918.4|45778.4|45887.5|45747.5|45919|45779|45841|45701|638
1628583300000|2021-08-10 08:15:00|45888.7|45748.7|45937|45797|45949.4|45809.4|45793.1|45653.1|709
1628583600000|2021-08-10 08:20:00|45933.7|45793.7|46046.6|45906.6|46080.2|45940.2|45929.5|45789.5|800
1628583900000|2021-08-10 08:25:00|46046.4|45906.4|46085.5|45945.5|46136.7|45996.7|45999.7|45859.7|799
1628584200000|2021-08-10 08:30:00|46084.9|45944.9|46025.5|45885.5|46092.3|45952.3|46013.5|45873.5|754
1628584500000|2021-08-10 08:35:00|46027.8|45887.8|46024.9|45884.9|46028.5|45888.5|45967.6|45827.6|555
1628584800000|2021-08-10 08:40:00|46025.4|45885.4|46100.7|45960.7|46148|46008|45995.6|45855.6|617
1628585100000|2021-08-10 08:45:00|46101.2|45961.2|46060.5|45920.5|46101.2|45961.2|46032.2|45892.2|708
1628585400000|2021-08-10 08:50:00|46058.7|45918.7|46084.2|45944.2|46092|45952|46016.9|45876.9|677
1628585700000|2021-08-10 08:55:00|46084.5|45944.5|46213.5|46073.5|46238.8|46098.8|46073.1|45933.1|916
1628586000000|2021-08-10 09:00:00|46212.6|46072.6|46131.5|45991.5|46245.1|46105.1|46112.5|45972.5|843
1628586300000|2021-08-10 09:05:00|46133.1|45993.1|46125.1|45985.1|46173.5|46033.5|46091.8|45951.8|857
1628586600000|2021-08-10 09:10:00|46126.2|45986.2|46137.7|45997.7|46214.9|46074.9|46119.3|45979.3|699
1628586900000|2021-08-10 09:15:00|46137.5|45997.5|45961.5|45821.5|46159.1|46019.1|45946.3|45806.3|882
1628587200000|2021-08-10 09:20:00|45958.9|45818.9|45932.1|45792.1|46002.1|45862.1|45899.6|45759.6|890
1628587500000|2021-08-10 09:25:00|45931.8|45791.8|45941|45801|45970.4|45830.4|45924.8|45784.8|744
1628587800000|2021-08-10 09:30:00|45940.9|45800.9|45985.8|45845.8|45989.2|45849.2|45901.7|45761.7|793
1628588100000|2021-08-10 09:35:00|45987.4|45847.4|46012.6|45872.6|46034.1|45894.1|45965.7|45825.7|757
1628588400000|2021-08-10 09:40:00|46012.7|45872.7|45980.7|45840.7|46031.6|45891.6|45975.2|45835.2|587
1628588700000|2021-08-10 09:45:00|45981.4|45841.4|46119|45979|46123.2|45983.2|45928.5|45788.5|697
1628589000000|2021-08-10 09:50:00|46119.4|45979.4|46098.8|45958.8|46153.7|46013.7|46076.7|45936.7|623
1628589300000|2021-08-10 09:55:00|46104.4|45964.4|46037.8|45897.8|46113.1|45973.1|46037.3|45897.3|541
1628589600000|2021-08-10 10:00:00|46057.6|45917.6|46092.1|45952.1|46110.8|45970.8|46021.2|45881.2|645
1628589900000|2021-08-10 10:05:00|46091.8|45951.8|45947.2|45807.2|46092.2|45952.2|45918.6|45778.6|747
1628590200000|2021-08-10 10:10:00|45946.6|45806.6|45984|45844|46025|45885|45944.8|45804.8|572
1628590500000|2021-08-10 10:15:00|45982.4|45842.4|45940.1|45800.1|45984.6|45844.6|45939.2|45799.2|615
1628590800000|2021-08-10 10:20:00|45940.2|45800.2|45843.5|45703.5|45940.8|45800.8|45787.6|45647.6|795
1628591100000|2021-08-10 10:25:00|45843.7|45703.7|45832.1|45692.1|45871.8|45731.8|45831.4|45691.4|565
1628591400000|2021-08-10 10:30:00|45832.8|45692.8|45671.4|45531.4|45832.8|45692.8|45565.1|45425.1|938
1628591700000|2021-08-10 10:35:00|45679.2|45539.2|45526.6|45386.6|45686.8|45546.8|45504.2|45364.2|835
1628592000000|2021-08-10 10:40:00|45527.7|45387.7|45528.7|45388.7|45564.6|45424.6|45403.8|45263.8|790
1628592300000|2021-08-10 10:45:00|45530.5|45390.5|45536.9|45396.9|45571.1|45431.1|45513.1|45373.1|874
1628592600000|2021-08-10 10:50:00|45532.7|45392.7|45473.5|45333.5|45563.1|45423.1|45413.7|45273.7|837
1628592900000|2021-08-10 10:55:00|45475.6|45335.6|45418.2|45278.2|45504.4|45364.4|45374.5|45234.5|757
1628593200000|2021-08-10 11:00:00|45416.3|45276.3|45377.7|45237.7|45521.4|45381.4|45377.7|45237.7|838
1628593500000|2021-08-10 11:05:00|45377.9|45237.9|45470|45330|45473.9|45333.9|45345|45205|813
1628593800000|2021-08-10 11:10:00|45459.3|45319.3|45573.6|45433.6|45585.8|45445.8|45440.1|45300.1|736
1628594100000|2021-08-10 11:15:00|45571.8|45431.8|45579.8|45439.8|45642.5|45502.5|45525.4|45385.4|880
1628594400000|2021-08-10 11:20:00|45579.6|45439.6|45612.8|45472.8|45613.4|45473.4|45531.1|45391.1|724
1628594700000|2021-08-10 11:25:00|45612.4|45472.4|45668.3|45528.3|45674.5|45534.5|45603.7|45463.7|770
1628595000000|2021-08-10 11:30:00|45668.6|45528.6|45524.7|45384.7|45669.5|45529.5|45496.9|45356.9|808
1628595300000|2021-08-10 11:35:00|45523.2|45383.2|45480|45340|45525.8|45385.8|45436.3|45296.3|699
1628595600000|2021-08-10 11:40:00|45480.3|45340.3|45394.7|45254.7|45508.3|45368.3|45383|45243|598
1628595900000|2021-08-10 11:45:00|45395|45255|45492.7|45352.7|45527.6|45387.6|45293.2|45153.2|844
1628596200000|2021-08-10 11:50:00|45488.9|45348.9|45478.9|45338.9|45532.7|45392.7|45433.8|45293.8|654
1628596500000|2021-08-10 11:55:00|45476.5|45336.5|45434|45294|45476.5|45336.5|45408.5|45268.5|707
1628596800000|2021-08-10 12:00:00|45434.6|45294.6|45351.3|45211.3|45535.2|45395.2|45318.7|45178.7|804
1628597100000|2021-08-10 12:05:00|45349.5|45209.5|45432.6|45292.6|45437.9|45297.9|45284.2|45144.2|740
1628597400000|2021-08-10 12:10:00|45432.2|45292.2|45584.8|45444.8|45597.5|45457.5|45430.2|45290.2|830
1628597700000|2021-08-10 12:15:00|45584.5|45444.5|45727.8|45587.8|45728.4|45588.4|45546.6|45406.6|828
1628598000000|2021-08-10 12:20:00|45726.8|45586.8|45744.7|45604.7|45806.7|45666.7|45687.9|45547.9|873
1628598300000|2021-08-10 12:25:00|45745|45605|45873.1|45733.1|45873.3|45733.3|45720.9|45580.9|808
1628598600000|2021-08-10 12:30:00|45872.8|45732.8|45740.9|45600.9|45913.6|45773.6|45732.9|45592.9|846
1628598900000|2021-08-10 12:35:00|45741|45601|45823.6|45683.6|45825.8|45685.8|45732.7|45592.7|750
1628599200000|2021-08-10 12:40:00|45822.5|45682.5|45842.4|45702.4|45845.6|45705.6|45773.3|45633.3|757
1628599500000|2021-08-10 12:45:00|45840.6|45700.6|45858.8|45718.8|45910.4|45770.4|45816.9|45676.9|791
1628599800000|2021-08-10 12:50:00|45863|45723|45856.1|45716.1|45882.7|45742.7|45839.8|45699.8|669
1628600100000|2021-08-10 12:55:00|45857|45717|46005.8|45865.8|46030.5|45890.5|45839.4|45699.4|895
1628600400000|2021-08-10 13:00:00|46008.9|45868.9|45969.6|45829.6|46070.5|45930.5|45900.8|45760.8|944
1628600700000|2021-08-10 13:05:00|45971.2|45831.2|45890.1|45750.1|45990.3|45850.3|45883.7|45743.7|766
1628601000000|2021-08-10 13:10:00|45888.5|45748.5|45981.4|45841.4|45981.8|45841.8|45888.5|45748.5|686
1628601300000|2021-08-10 13:15:00|45980.6|45840.6|45926.4|45786.4|46039.5|45899.5|45920.5|45780.5|776
1628601600000|2021-08-10 13:20:00|45926.9|45786.9|45937.6|45797.6|45982.7|45842.7|45911.2|45771.2|619
1628601900000|2021-08-10 13:25:00|45937.8|45797.8|46001.3|45861.3|46024.3|45884.3|45929.7|45789.7|642
1628602200000|2021-08-10 13:30:00|46003.5|45863.5|46145.6|46005.6|46171.6|46031.6|45998.1|45858.1|993
1628602500000|2021-08-10 13:35:00|46143.4|46003.4|45968.6|45828.6|46158.9|46018.9|45968.6|45828.6|844
1628602800000|2021-08-10 13:40:00|45966.8|45826.8|45610.1|45470.1|46008.1|45868.1|45565.7|45425.7|1076
1628603100000|2021-08-10 13:45:00|45605.5|45465.5|45549.5|45409.5|45675.7|45535.7|45448|45308|1131
1628603400000|2021-08-10 13:50:00|45550.4|45410.4|45634.3|45494.3|45636.1|45496.1|45444.4|45304.4|1023
1628603700000|2021-08-10 13:55:00|45639.5|45499.5|45603.1|45463.1|45689.5|45549.5|45545.3|45405.3|893
1628604000000|2021-08-10 14:00:00|45602.9|45462.9|45562.7|45422.7|45653.6|45513.6|45465.6|45325.6|827
1628604300000|2021-08-10 14:05:00|45562.2|45422.2|45513.7|45373.7|45562.2|45422.2|45451.5|45311.5|839
1628604600000|2021-08-10 14:10:00|45514|45374|45729.4|45589.4|45730.8|45590.8|45493.3|45353.3|743
1628604900000|2021-08-10 14:15:00|45721.2|45581.2|45595.4|45455.4|45739.9|45599.9|45595.4|45455.4|888
1628605200000|2021-08-10 14:20:00|45595.2|45455.2|45611.7|45471.7|45643.1|45503.1|45546.1|45406.1|733
1628605500000|2021-08-10 14:25:00|45612.1|45472.1|45563.5|45423.5|45621.5|45481.5|45535.1|45395.1|669
1628605800000|2021-08-10 14:30:00|45564.2|45424.2|45519.2|45379.2|45626.3|45486.3|45483.8|45343.8|865
1628606100000|2021-08-10 14:35:00|45518|45378|45523.8|45383.8|45553.5|45413.5|45472.6|45332.6|759
1628606400000|2021-08-10 14:40:00|45523.3|45383.3|45384.2|45244.2|45524.7|45384.7|45354.4|45214.4|826
1628606700000|2021-08-10 14:45:00|45380|45240|45344.3|45204.3|45493.9|45353.9|45343.2|45203.2|888
1628607000000|2021-08-10 14:50:00|45344.6|45204.6|45409.3|45269.3|45480.4|45340.4|45297.5|45157.5|780
1628607300000|2021-08-10 14:55:00|45408.2|45268.2|45435.2|45295.2|45492.7|45352.7|45393.8|45253.8|776
1628607600000|2021-08-10 15:00:00|45436.6|45296.6|45434.6|45294.6|45490.3|45350.3|45419.3|45279.3|762
1628607900000|2021-08-10 15:05:00|45434.3|45294.3|45421.9|45281.9|45439.9|45299.9|45313.7|45173.7|806
1628608200000|2021-08-10 15:10:00|45422|45282|45464.5|45324.5|45570.1|45430.1|45391.5|45251.5|879
1628608500000|2021-08-10 15:15:00|45476.8|45336.8|45438.4|45298.4|45500.1|45360.1|45406.7|45266.7|682
1628608800000|2021-08-10 15:20:00|45437.5|45297.5|45345.5|45205.5|45460.7|45320.7|45345.5|45205.5|713
1628609100000|2021-08-10 15:25:00|45345.3|45205.3|45164.7|45024.7|45413.6|45273.6|45163.2|45023.2|858
1628609400000|2021-08-10 15:30:00|45165.8|45025.8|45080.3|44940.3|45199.6|45059.6|44970.6|44830.6|1011
1628609700000|2021-08-10 15:35:00|45082.2|44942.2|45250.9|45110.9|45280.4|45140.4|45070.8|44930.8|950
1628610000000|2021-08-10 15:40:00|45256.2|45116.2|45353.1|45213.1|45357.3|45217.3|45204.9|45064.9|866
1628610300000|2021-08-10 15:45:00|45352|45212|45375.6|45235.6|45451|45311|45311|45171|864
1628610600000|2021-08-10 15:50:00|45376.7|45236.7|45248.6|45108.6|45393.8|45253.8|45221.7|45081.7|739
1628610900000|2021-08-10 15:55:00|45248.2|45108.2|45249.5|45109.5|45291.1|45151.1|45169.8|45029.8|863
1628611200000|2021-08-10 16:00:00|45243.6|45103.6|45205.4|45065.4|45251.4|45111.4|45124.9|44984.9|1002
1628611500000|2021-08-10 16:05:00|45206.3|45066.3|45180.6|45040.6|45342.3|45202.3|45170.2|45030.2|895
1628611800000|2021-08-10 16:10:00|45175.7|45035.7|45125.6|44985.6|45316.1|45176.1|45114.2|44974.2|910
1628612100000|2021-08-10 16:15:00|45125.3|44985.3|45063.4|44923.4|45175.1|45035.1|45007.6|44867.6|992
1628612400000|2021-08-10 16:20:00|45062.4|44922.4|45184.2|45044.2|45220|45080|45062.4|44922.4|774
1628612700000|2021-08-10 16:25:00|45180.1|45040.1|44894.2|44754.2|45188.5|45048.5|44872.9|44732.9|962
1628613000000|2021-08-10 16:30:00|44888.3|44748.3|44840.4|44700.4|44967.1|44827.1|44721.6|44581.6|1073
1628613300000|2021-08-10 16:35:00|44839.3|44699.3|44889.6|44749.6|44950.3|44810.3|44777.2|44637.2|953
1628613600000|2021-08-10 16:40:00|44888.6|44748.6|44895.7|44755.7|44942.2|44802.2|44836|44696|819
1628613900000|2021-08-10 16:45:00|44895.6|44755.6|44907.3|44767.3|44950.7|44810.7|44842.8|44702.8|891
1628614200000|2021-08-10 16:50:00|44907.1|44767.1|44854.9|44714.9|44912.7|44772.7|44748.9|44608.9|825
1628614500000|2021-08-10 16:55:00|44854.7|44714.7|44870.9|44730.9|44977.9|44837.9|44844.9|44704.9|685
1628614800000|2021-08-10 17:00:00|44869.5|44729.5|44933.3|44793.3|44997.2|44857.2|44865.7|44725.7|800
1628615100000|2021-08-10 17:05:00|44933|44793|44997|44857|44997.5|44857.5|44927.8|44787.8|723
1628615400000|2021-08-10 17:10:00|44994.8|44854.8|45071.1|44931.1|45100.7|44960.7|44994.8|44854.8|852
1628615700000|2021-08-10 17:15:00|45075.2|44935.2|45097.4|44957.4|45203.8|45063.8|45073.6|44933.6|888
1628616000000|2021-08-10 17:20:00|45098.2|44958.2|45067.7|44927.7|45101|44961|45020.1|44880.1|739
1628616300000|2021-08-10 17:25:00|45067|44927|45114.4|44974.4|45116.9|44976.9|45040.8|44900.8|563
1628616600000|2021-08-10 17:30:00|45114|44974|45007.4|44867.4|45126.9|44986.9|45001.2|44861.2|635
1628616900000|2021-08-10 17:35:00|45007|44867|44977.5|44837.5|45074.9|44934.9|44948.2|44808.2|672
1628617200000|2021-08-10 17:40:00|44974.6|44834.6|45060.8|44920.8|45129.9|44989.9|44972.4|44832.4|863
1628617500000|2021-08-10 17:45:00|45060.1|44920.1|44978|44838|45131.4|44991.4|44974.3|44834.3|766
1628617800000|2021-08-10 17:50:00|44977.9|44837.9|45084.6|44944.6|45108.5|44968.5|44973.1|44833.1|720
1628618100000|2021-08-10 17:55:00|45085.1|44945.1|45171|45031|45196.6|45056.6|45070.8|44930.8|670
1628618400000|2021-08-10 18:00:00|45186.1|45046.1|45276.3|45136.3|45276.3|45136.3|45171.3|45031.3|624
1628618700000|2021-08-10 18:05:00|45275.2|45135.2|45203.7|45063.7|45321.9|45181.9|45196|45056|563
1628619000000|2021-08-10 18:10:00|45205.5|45065.5|45110.5|44970.5|45205.5|45065.5|45107.4|44967.4|647
1628619300000|2021-08-10 18:15:00|45110.6|44970.6|45192.6|45052.6|45193.7|45053.7|45104.7|44964.7|626
1628619600000|2021-08-10 18:20:00|45192.7|45052.7|45244.5|45104.5|45252.8|45112.8|45121.8|44981.8|691
1628619900000|2021-08-10 18:25:00|45245.5|45105.5|45158|45018|45248.3|45108.3|45122.5|44982.5|649
1628620200000|2021-08-10 18:30:00|45148.7|45008.7|45217.3|45077.3|45240.6|45100.6|45146.5|45006.5|508
1628620500000|2021-08-10 18:35:00|45229.9|45089.9|45257|45117|45281.3|45141.3|45214.7|45074.7|365
1628620800000|2021-08-10 18:40:00|45257.8|45117.8|45382.8|45242.8|45383.5|45243.5|45251.1|45111.1|529
1628621100000|2021-08-10 18:45:00|45373.9|45233.9|45416.4|45276.4|45446.9|45306.9|45284.3|45144.3|746
1628621400000|2021-08-10 18:50:00|45412|45272|45336.1|45196.1|45437.2|45297.2|45331.6|45191.6|787
1628621700000|2021-08-10 18:55:00|45337|45197|45376.6|45236.6|45381.9|45241.9|45324.3|45184.3|682
1628622000000|2021-08-10 19:00:00|45381.3|45241.3|45402|45262|45412.9|45272.9|45341.7|45201.7|538
1628622300000|2021-08-10 19:05:00|45402.1|45262.1|45465.9|45325.9|45471|45331|45402.1|45262.1|448
1628622600000|2021-08-10 19:10:00|45467.7|45327.7|45477.1|45337.1|45519.9|45379.9|45441.8|45301.8|631
1628622900000|2021-08-10 19:15:00|45477.3|45337.3|45523|45383|45548.1|45408.1|45476.7|45336.7|551
1628623200000|2021-08-10 19:20:00|45524.3|45384.3|45570.1|45430.1|45636.7|45496.7|45517.3|45377.3|762
1628623500000|2021-08-10 19:25:00|45574.2|45434.2|45493.6|45353.6|45574.2|45434.2|45440.7|45300.7|661
1628623800000|2021-08-10 19:30:00|45493.7|45353.7|45559.8|45419.8|45649.8|45509.8|45479.7|45339.7|707
1628624100000|2021-08-10 19:35:00|45557.1|45417.1|45561.8|45421.8|45582.4|45442.4|45513.3|45373.3|628
1628624400000|2021-08-10 19:40:00|45561.6|45421.6|45582|45442|45599|45459|45553|45413|602
1628624700000|2021-08-10 19:45:00|45584.1|45444.1|45525.7|45385.7|45589.1|45449.1|45504.5|45364.5|602
1628625000000|2021-08-10 19:50:00|45524.5|45384.5|45527.6|45387.6|45585.3|45445.3|45523.3|45383.3|355
1628625300000|2021-08-10 19:55:00|45527.7|45387.7|45591.2|45451.2|45591.3|45451.3|45527.7|45387.7|483
1628625600000|2021-08-10 20:00:00|45588.5|45448.5|45705.2|45565.2|45713.5|45573.5|45569.4|45429.4|775
1628625900000|2021-08-10 20:05:00|45707.3|45567.3|45504.4|45364.4|45707.3|45567.3|45493.2|45353.2|836
1628626200000|2021-08-10 20:10:00|45508.9|45368.9|45547|45407|45586.9|45446.9|45496.1|45356.1|777
1628626500000|2021-08-10 20:15:00|45545.2|45405.2|45612.7|45472.7|45663.5|45523.5|45542.8|45402.8|696
1628626800000|2021-08-10 20:20:00|45612.9|45472.9|45685.3|45545.3|45696.9|45556.9|45569.9|45429.9|830
1628627100000|2021-08-10 20:25:00|45682.8|45542.8|45557.6|45417.6|45698|45558|45554.3|45414.3|677
1628627400000|2021-08-10 20:30:00|45561.3|45421.3|45588.1|45448.1|45606.6|45466.6|45561.3|45421.3|775
1628627700000|2021-08-10 20:35:00|45587.6|45447.6|45569.1|45429.1|45682.5|45542.5|45569.1|45429.1|786
1628628000000|2021-08-10 20:40:00|45569.9|45429.9|45590.8|45450.8|45623.6|45483.6|45569.4|45429.4|720
1628628300000|2021-08-10 20:45:00|45590.2|45450.2|45656|45516|45667.7|45527.7|45589.9|45449.9|799
1628628600000|2021-08-10 20:50:00|45656.5|45516.5|45832.1|45692.1|45837|45697|45656.5|45516.5|710
1628628900000|2021-08-10 20:55:00|45832.2|45692.2|45702.4|45562.4|45834.8|45694.8|45681.9|45541.9|848
1628629200000|2021-08-10 21:00:00|45704.3|45564.3|45743.9|45603.9|45757.5|45617.5|45689.7|45549.7|764
1628629500000|2021-08-10 21:05:00|45749.2|45609.2|45823.6|45683.6|45829.2|45689.2|45745|45605|656
1628629800000|2021-08-10 21:10:00|45823.2|45683.2|45760.1|45620.1|45823.2|45683.2|45751|45611|583
1628630100000|2021-08-10 21:15:00|45758.8|45618.8|45609.4|45469.4|45759|45619|45524|45384|868
1628630400000|2021-08-10 21:20:00|45607.9|45467.9|45793.8|45653.8|45801.9|45661.9|45607.9|45467.9|689
1628630700000|2021-08-10 21:25:00|45794.9|45654.9|45779.2|45639.2|45986.1|45846.1|45775.5|45635.5|919
1628631000000|2021-08-10 21:30:00|45778.8|45638.8|45777.4|45637.4|45781.9|45641.9|45658.7|45518.7|757
1628631300000|2021-08-10 21:35:00|45780.8|45640.8|45878.9|45738.9|45894.2|45754.2|45776.2|45636.2|820
1628631600000|2021-08-10 21:40:00|45879.9|45739.9|45830.7|45690.7|45889.7|45749.7|45822.7|45682.7|537
1628631900000|2021-08-10 21:45:00|45832.9|45692.9|45820.8|45680.8|45891.3|45751.3|45803.6|45663.6|685
1628632200000|2021-08-10 21:50:00|45820.9|45680.9|45766.5|45626.5|45820.9|45680.9|45746.5|45606.5|782
1628632500000|2021-08-10 21:55:00|45766.1|45626.1|45763.9|45623.9|45823.4|45683.4|45748.8|45608.8|667
1628632800000|2021-08-10 22:00:00|45764.3|45624.3|45835.7|45695.7|45858.6|45718.6|45760.3|45620.3|834
1628633100000|2021-08-10 22:05:00|45836|45696|45911.4|45771.4|45923.2|45783.2|45814.4|45674.4|876
1628633400000|2021-08-10 22:10:00|45907.9|45767.9|45889.8|45749.8|45953.4|45813.4|45885.5|45745.5|815
1628633700000|2021-08-10 22:15:00|45890.5|45750.5|45838.9|45698.9|45908.1|45768.1|45838.4|45698.4|839
1628634000000|2021-08-10 22:20:00|45839.5|45699.5|45783.5|45643.5|45848.1|45708.1|45777.7|45637.7|817
1628634300000|2021-08-10 22:25:00|45791.5|45651.5|45669.9|45529.9|45792.5|45652.5|45662.8|45522.8|656
1628634600000|2021-08-10 22:30:00|45669.6|45529.6|45555.5|45415.5|45735.7|45595.7|45543.2|45403.2|1015
1628634900000|2021-08-10 22:35:00|45552.5|45412.5|45521.3|45381.3|45597|45457|45501.8|45361.8|907
1628635200000|2021-08-10 22:40:00|45525.4|45385.4|45642.9|45502.9|45676|45536|45520.8|45380.8|773
1628635500000|2021-08-10 22:45:00|45644.7|45504.7|45711.3|45571.3|45732.6|45592.6|45625.1|45485.1|736
1628635800000|2021-08-10 22:50:00|45717.4|45577.4|45567|45427|45718.1|45578.1|45530.1|45390.1|742
1628636100000|2021-08-10 22:55:00|45574.2|45434.2|45518.6|45378.6|45627.6|45487.6|45491.7|45351.7|806
1628636400000|2021-08-10 23:00:00|45517.9|45377.9|45568.7|45428.7|45581.4|45441.4|45505.9|45365.9|648
1628636700000|2021-08-10 23:05:00|45568.5|45428.5|45455.7|45315.7|45594.9|45454.9|45433.1|45293.1|668
1628637000000|2021-08-10 23:10:00|45454.1|45314.1|45426.7|45286.7|45487.2|45347.2|45389.4|45249.4|745
1628637300000|2021-08-10 23:15:00|45429.2|45289.2|45422.1|45282.1|45498.7|45358.7|45402.1|45262.1|736
1628637600000|2021-08-10 23:20:00|45423.5|45283.5|45396.6|45256.6|45480|45340|45393.1|45253.1|606
1628637900000|2021-08-10 23:25:00|45396.8|45256.8|45325.8|45185.8|45435.5|45295.5|45325.8|45185.8|768
1628638200000|2021-08-10 23:30:00|45325.5|45185.5|45521.2|45381.2|45523.8|45383.8|45323.7|45183.7|593
1628638500000|2021-08-10 23:35:00|45524.5|45384.5|45544.2|45404.2|45632.1|45492.1|45478.3|45338.3|873
1628638800000|2021-08-10 23:40:00|45544|45404|45641.8|45501.8|45661.9|45521.9|45502.4|45362.4|731
1628639100000|2021-08-10 23:45:00|45642.1|45502.1|45570|45430|45660.6|45520.6|45554|45414|778
1628639400000|2021-08-10 23:50:00|45569.4|45429.4|45654.1|45514.1|45715.6|45575.6|45555.7|45415.7|776
1628639700000|2021-08-10 23:55:00|45655.7|45515.7|45674.2|45534.2|45693.7|45553.7|45633.7|45493.7|705
1628640000000|2021-08-11 00:00:00|45674.4|45534.4|45571.8|45431.8|45730.5|45590.5|45556.8|45416.8|914
1628640300000|2021-08-11 00:05:00|45571.3|45431.3|45581.4|45441.4|45660|45520|45541.4|45401.4|861
1628640600000|2021-08-11 00:10:00|45580.2|45440.2|45762.6|45622.6|45767.2|45627.2|45580|45440|775
1628640900000|2021-08-11 00:15:00|45763.9|45623.9|45763.3|45623.3|45871.7|45731.7|45755.5|45615.5|841
1628641200000|2021-08-11 00:20:00|45762.8|45622.8|45526.9|45386.9|45806.3|45666.3|45488.4|45348.4|951
1628641500000|2021-08-11 00:25:00|45528.4|45388.4|45644.2|45504.2|45705.8|45565.8|45502.4|45362.4|812
1628641800000|2021-08-11 00:30:00|45644.8|45504.8|45784.1|45644.1|45861.9|45721.9|45644.8|45504.8|925
1628642100000|2021-08-11 00:35:00|45785|45645|45703.6|45563.6|45807.9|45667.9|45673.4|45533.4|822
1628642400000|2021-08-11 00:40:00|45701.3|45561.3|45797.3|45657.3|45853.2|45713.2|45696.1|45556.1|832
1628642700000|2021-08-11 00:45:00|45794.7|45654.7|45851.7|45711.7|45871.9|45731.9|45788.4|45648.4|846
1628643000000|2021-08-11 00:50:00|45850.2|45710.2|45799|45659|45852.3|45712.3|45783.2|45643.2|911
1628643300000|2021-08-11 00:55:00|45797.7|45657.7|45809.5|45669.5|45829.3|45689.3|45722.9|45582.9|755
1628643600000|2021-08-11 01:00:00|45811.4|45671.4|45710.3|45570.3|45862.2|45722.2|45680|45540|839
1628643900000|2021-08-11 01:05:00|45710|45570|45725.5|45585.5|45758.9|45618.9|45699.7|45559.7|784
1628644200000|2021-08-11 01:10:00|45724.8|45584.8|45666.8|45526.8|45764.5|45624.5|45666.8|45526.8|774
1628644500000|2021-08-11 01:15:00|45666.5|45526.5|45746.7|45606.7|45763.2|45623.2|45666.5|45526.5|775
1628644800000|2021-08-11 01:20:00|45747.8|45607.8|45780.1|45640.1|45800.3|45660.3|45732.7|45592.7|712
1628645100000|2021-08-11 01:25:00|45784|45644|45905.3|45765.3|45960.3|45820.3|45781|45641|822
1628645400000|2021-08-11 01:30:00|45903.8|45763.8|45838.2|45698.2|45969.9|45829.9|45838.1|45698.1|916
1628645700000|2021-08-11 01:35:00|45839.2|45699.2|45778.4|45638.4|45853.9|45713.9|45761.6|45621.6|713
1628646000000|2021-08-11 01:40:00|45779|45639|45805.9|45665.9|45820.7|45680.7|45775.2|45635.2|687
1628646300000|2021-08-11 01:45:00|45806.5|45666.5|45779.3|45639.3|45806.5|45666.5|45725.4|45585.4|735
1628646600000|2021-08-11 01:50:00|45782|45642|45850.9|45710.9|45863|45723|45782|45642|636
1628646900000|2021-08-11 01:55:00|45849.9|45709.9|45840.8|45700.8|45851|45711|45811.2|45671.2|647
1628647200000|2021-08-11 02:00:00|45841.5|45701.5|45955|45815|46054.8|45914.8|45841.3|45701.3|853
1628647500000|2021-08-11 02:05:00|45950.6|45810.6|45976.1|45836.1|46000.6|45860.6|45921.8|45781.8|785
1628647800000|2021-08-11 02:10:00|45975.9|45835.9|45909.1|45769.1|45994|45854|45903.5|45763.5|738
1628648100000|2021-08-11 02:15:00|45908.9|45768.9|45875.2|45735.2|45961.7|45821.7|45853.4|45713.4|765
1628648400000|2021-08-11 02:20:00|45875.4|45735.4|45856.4|45716.4|45880.5|45740.5|45831.2|45691.2|723
1628648700000|2021-08-11 02:25:00|45855.5|45715.5|45789.3|45649.3|45875.2|45735.2|45759.1|45619.1|716
1628649000000|2021-08-11 02:30:00|45792.6|45652.6|45608.3|45468.3|45802.9|45662.9|45562.9|45422.9|913
1628649300000|2021-08-11 02:35:00|45608.7|45468.7|45590|45450|45617.4|45477.4|45539.1|45399.1|894
1628649600000|2021-08-11 02:40:00|45592|45452|45485.9|45345.9|45594.2|45454.2|45451.2|45311.2|958
1628649900000|2021-08-11 02:45:00|45486.2|45346.2|45484.3|45344.3|45488.8|45348.8|45419.7|45279.7|866
1628650200000|2021-08-11 02:50:00|45486.7|45346.7|45541.2|45401.2|45543.5|45403.5|45473.1|45333.1|693
1628650500000|2021-08-11 02:55:00|45537.9|45397.9|45518.3|45378.3|45546.8|45406.8|45452.4|45312.4|749
1628650800000|2021-08-11 03:00:00|45518.9|45378.9|45494.8|45354.8|45519.8|45379.8|45458.3|45318.3|582
1628651100000|2021-08-11 03:05:00|45495.7|45355.7|45512.9|45372.9|45523.2|45383.2|45473.1|45333.1|643
1628651400000|2021-08-11 03:10:00|45512.5|45372.5|45513.5|45373.5|45515.4|45375.4|45487.9|45347.9|483
1628651700000|2021-08-11 03:15:00|45512.7|45372.7|45631.4|45491.4|45631.4|45491.4|45512.7|45372.7|738
1628652000000|2021-08-11 03:20:00|45629|45489|45673.5|45533.5|45680.4|45540.4|45618.9|45478.9|472
1628652300000|2021-08-11 03:25:00|45673.6|45533.6|45606|45466|45681.2|45541.2|45597.2|45457.2|476
1628652600000|2021-08-11 03:30:00|45605.4|45465.4|45666.8|45526.8|45667.7|45527.7|45598.2|45458.2|448
1628652900000|2021-08-11 03:35:00|45667|45527|45635.2|45495.2|45673.9|45533.9|45633.3|45493.3|562
1628653200000|2021-08-11 03:40:00|45634.6|45494.6|45586.2|45446.2|45638.2|45498.2|45555.6|45415.6|537
1628653500000|2021-08-11 03:45:00|45587.2|45447.2|45657.3|45517.3|45671.8|45531.8|45587.2|45447.2|518
1628653800000|2021-08-11 03:50:00|45658.7|45518.7|45710.9|45570.9|45723.1|45583.1|45648|45508|547
1628654100000|2021-08-11 03:55:00|45711|45571|45657.6|45517.6|45711|45571|45637.7|45497.7|651
1628654400000|2021-08-11 04:00:00|45658.1|45518.1|45677.5|45537.5|45717|45577|45606.5|45466.5|744
1628654700000|2021-08-11 04:05:00|45679.4|45539.4|45735.7|45595.7|45737.9|45597.9|45670.3|45530.3|729
1628655000000|2021-08-11 04:10:00|45735.8|45595.8|45740.1|45600.1|45773.6|45633.6|45698|45558|599
1628655300000|2021-08-11 04:15:00|45740.7|45600.7|45730.1|45590.1|45756.7|45616.7|45692.7|45552.7|492
1628655600000|2021-08-11 04:20:00|45730.3|45590.3|45746.9|45606.9|45781.7|45641.7|45726.5|45586.5|694
1628655900000|2021-08-11 04:25:00|45747|45607|45744.9|45604.9|45756.6|45616.6|45708.4|45568.4|712
1628656200000|2021-08-11 04:30:00|45745.3|45605.3|45674.3|45534.3|45768.3|45628.3|45673.2|45533.2|603
1628656500000|2021-08-11 04:35:00|45674.1|45534.1|45601.9|45461.9|45680.4|45540.4|45529.9|45389.9|728
1628656800000|2021-08-11 04:40:00|45602.3|45462.3|45690|45550|45694.9|45554.9|45602.1|45462.1|683
1628657100000|2021-08-11 04:45:00|45690.3|45550.3|45761|45621|45851|45711|45689.4|45549.4|766
1628657400000|2021-08-11 04:50:00|45761.6|45621.6|45737.7|45597.7|45812.4|45672.4|45737.1|45597.1|640
1628657700000|2021-08-11 04:55:00|45738|45598|45695.8|45555.8|45744.1|45604.1|45682|45542|586
1628658000000|2021-08-11 05:00:00|45696.3|45556.3|45796.1|45656.1|45815.9|45675.9|45696.3|45556.3|712
1628658300000|2021-08-11 05:05:00|45797.4|45657.4|45697|45557|45833.3|45693.3|45695.3|45555.3|651
1628658600000|2021-08-11 05:10:00|45696.8|45556.8|45691.5|45551.5|45737.8|45597.8|45686.5|45546.5|665
1628658900000|2021-08-11 05:15:00|45691.6|45551.6|45697.1|45557.1|45719.6|45579.6|45628.1|45488.1|784
1628659200000|2021-08-11 05:20:00|45697.5|45557.5|45764|45624|45768.9|45628.9|45669.5|45529.5|683
1628659500000|2021-08-11 05:25:00|45763.9|45623.9|45758.7|45618.7|45805.4|45665.4|45733|45593|688
1628659800000|2021-08-11 05:30:00|45758.6|45618.6|45799.2|45659.2|45826.7|45686.7|45758.6|45618.6|614
1628660100000|2021-08-11 05:35:00|45800.2|45660.2|45834.5|45694.5|45838.5|45698.5|45797.7|45657.7|629
1628660400000|2021-08-11 05:40:00|45837.2|45697.2|45873.8|45733.8|45930.8|45790.8|45832.9|45692.9|775
1628660700000|2021-08-11 05:45:00|45872.7|45732.7|45876.8|45736.8|45953.4|45813.4|45855.3|45715.3|841
1628661000000|2021-08-11 05:50:00|45877.7|45737.7|45870.7|45730.7|45956.1|45816.1|45862.1|45722.1|765
1628661300000|2021-08-11 05:55:00|45871.3|45731.3|45873.6|45733.6|45891.5|45751.5|45837.2|45697.2|710
1628661600000|2021-08-11 06:00:00|45874.1|45734.1|45964|45824|45998.4|45858.4|45874|45734|842
1628661900000|2021-08-11 06:05:00|45964.1|45824.1|45908.2|45768.2|45976.3|45836.3|45903.8|45763.8|732
1628662200000|2021-08-11 06:10:00|45907.7|45767.7|45939.4|45799.4|45952.3|45812.3|45894|45754|714
1628662500000|2021-08-11 06:15:00|45939.5|45799.5|45907.8|45767.8|45939.7|45799.7|45888.4|45748.4|608
1628662800000|2021-08-11 06:20:00|45907.6|45767.6|46064.3|45924.3|46077.6|45937.6|45907.3|45767.3|695
1628663100000|2021-08-11 06:25:00|46058.1|45918.1|46055.5|45915.5|46152.7|46012.7|45994.7|45854.7|942
1628663400000|2021-08-11 06:30:00|46054.2|45914.2|46163.7|46023.7|46193.8|46053.8|46051.1|45911.1|804
1628663700000|2021-08-11 06:35:00|46165.9|46025.9|46267.4|46127.4|46304.4|46164.4|46164.6|46024.6|881
1628664000000|2021-08-11 06:40:00|46273.3|46133.3|46009|45869|46294.7|46154.7|45950.6|45810.6|939
1628664300000|2021-08-11 06:45:00|46010.9|45870.9|46042.4|45902.4|46042.4|45902.4|45937.4|45797.4|797
1628664600000|2021-08-11 06:50:00|46042.8|45902.8|46200.2|46060.2|46203.2|46063.2|46036.8|45896.8|843
1628664900000|2021-08-11 06:55:00|46201.2|46061.2|46164.6|46024.6|46214.3|46074.3|46125.7|45985.7|919
1628665200000|2021-08-11 07:00:00|46171.5|46031.5|46404.5|46264.5|46407.2|46267.2|46170.8|46030.8|941
1628665500000|2021-08-11 07:05:00|46406.4|46266.4|46371.3|46231.3|46507.6|46367.6|46363.9|46223.9|1013
1628665800000|2021-08-11 07:10:00|46370.9|46230.9|46461|46321|46480.1|46340.1|46370.7|46230.7|881
1628666100000|2021-08-11 07:15:00|46462|46322|46355.8|46215.8|46516.8|46376.8|46346.7|46206.7|885
1628666400000|2021-08-11 07:20:00|46355.3|46215.3|46324.2|46184.2|46385.3|46245.3|46291.1|46151.1|890
1628666700000|2021-08-11 07:25:00|46324|46184|46377.9|46237.9|46398.3|46258.3|46318.1|46178.1|760
1628667000000|2021-08-11 07:30:00|46379.4|46239.4|46355.4|46215.4|46417.4|46277.4|46336.4|46196.4|726
1628667300000|2021-08-11 07:35:00|46356.3|46216.3|46356.6|46216.6|46404|46264|46343.6|46203.6|732
1628667600000|2021-08-11 07:40:00|46354.8|46214.8|46387.4|46247.4|46418.6|46278.6|46350.1|46210.1|773
1628667900000|2021-08-11 07:45:00|46386.3|46246.3|46375|46235|46494.2|46354.2|46373.4|46233.4|721
1628668200000|2021-08-11 07:50:00|46373.4|46233.4|46397.2|46257.2|46400.1|46260.1|46274.1|46134.1|904
1628668500000|2021-08-11 07:55:00|46399|46259|46426.8|46286.8|46478.1|46338.1|46389.9|46249.9|819
1628668800000|2021-08-11 08:00:00|46431.3|46291.3|46545.7|46405.7|46643.6|46503.6|46430.1|46290.1|965
1628669100000|2021-08-11 08:05:00|46544.6|46404.6|46416.5|46276.5|46597.6|46457.6|46416.5|46276.5|875
1628669400000|2021-08-11 08:10:00|46412.1|46272.1|46321.9|46181.9|46413|46273|46276.3|46136.3|911
1628669700000|2021-08-11 08:15:00|46322|46182|46241|46101|46368.7|46228.7|46222.7|46082.7|768
1628670000000|2021-08-11 08:20:00|46242|46102|46126|45986|46270.5|46130.5|46094.2|45954.2|930
1628670300000|2021-08-11 08:25:00|46126.5|45986.5|46262.4|46122.4|46296.7|46156.7|46126.5|45986.5|822
1628670600000|2021-08-11 08:30:00|46258.4|46118.4|46176.2|46036.2|46289.2|46149.2|46158.8|46018.8|807
1628670900000|2021-08-11 08:35:00|46176.1|46036.1|46207.2|46067.2|46260.6|46120.6|46173.1|46033.1|827
1628671200000|2021-08-11 08:40:00|46207|46067|46244.4|46104.4|46260.4|46120.4|46205.3|46065.3|687
1628671500000|2021-08-11 08:45:00|46243.8|46103.8|46253.2|46113.2|46276.5|46136.5|46237.2|46097.2|778
1628671800000|2021-08-11 08:50:00|46253|46113|46318.8|46178.8|46318.8|46178.8|46195.2|46055.2|697
1628672100000|2021-08-11 08:55:00|46316.3|46176.3|46276.8|46136.8|46383.9|46243.9|46254.7|46114.7|798
1628672400000|2021-08-11 09:00:00|46276.9|46136.9|46322.3|46182.3|46348.4|46208.4|46276.9|46136.9|660
1628672700000|2021-08-11 09:05:00|46326|46186|46233|46093|46326|46186|46219.2|46079.2|708
1628673000000|2021-08-11 09:10:00|46233.1|46093.1|46145.6|46005.6|46234.6|46094.6|46145|46005|609
1628673300000|2021-08-11 09:15:00|46147.3|46007.3|46172.5|46032.5|46188|46048|46116.7|45976.7|655
1628673600000|2021-08-11 09:20:00|46172.1|46032.1|46223.7|46083.7|46227.5|46087.5|46149|46009|586
1628673900000|2021-08-11 09:25:00|46222.1|46082.1|46302.4|46162.4|46306.4|46166.4|46222.1|46082.1|716
1628674200000|2021-08-11 09:30:00|46303|46163|46307.2|46167.2|46322.6|46182.6|46253.4|46113.4|669
1628674500000|2021-08-11 09:35:00|46306.2|46166.2|46350.2|46210.2|46374.2|46234.2|46306.2|46166.2|571
1628674800000|2021-08-11 09:40:00|46350.3|46210.3|46330.9|46190.9|46350.8|46210.8|46286.5|46146.5|653
1628675100000|2021-08-11 09:45:00|46330.4|46190.4|46254.8|46114.8|46337.3|46197.3|46229.9|46089.9|711
1628675400000|2021-08-11 09:50:00|46253.4|46113.4|46218.9|46078.9|46280.6|46140.6|46176.7|46036.7|711
1628675700000|2021-08-11 09:55:00|46219.9|46079.9|46184.2|46044.2|46236.5|46096.5|46170.1|46030.1|780
1628676000000|2021-08-11 10:00:00|46185.3|46045.3|46234|46094|46255.6|46115.6|46178.1|46038.1|746
1628676300000|2021-08-11 10:05:00|46232.5|46092.5|46239.1|46099.1|46247.8|46107.8|46189.8|46049.8|651
1628676600000|2021-08-11 10:10:00|46241.5|46101.5|46269.1|46129.1|46293.7|46153.7|46224|46084|846
1628676900000|2021-08-11 10:15:00|46268.4|46128.4|46298.7|46158.7|46333.5|46193.5|46250.4|46110.4|819
1628677200000|2021-08-11 10:20:00|46298.6|46158.6|46316.4|46176.4|46449|46309|46294.2|46154.2|890
1628677500000|2021-08-11 10:25:00|46317.1|46177.1|46084.2|45944.2|46319.7|46179.7|46001.9|45861.9|918
1628677800000|2021-08-11 10:30:00|46087.4|45947.4|46205.2|46065.2|46217.7|46077.7|45992.4|45852.4|800
1628678100000|2021-08-11 10:35:00|46204.7|46064.7|46117.6|45977.6|46224.9|46084.9|46115.9|45975.9|772
1628678400000|2021-08-11 10:40:00|46117.5|45977.5|46158|46018|46213.5|46073.5|46115.9|45975.9|634
1628678700000|2021-08-11 10:45:00|46160.3|46020.3|46175.3|46035.3|46206.3|46066.3|46158.9|46018.9|564
1628679000000|2021-08-11 10:50:00|46175.7|46035.7|46196.2|46056.2|46205.9|46065.9|46137.8|45997.8|736
1628679300000|2021-08-11 10:55:00|46196|46056|46134|45994|46200.5|46060.5|46087.7|45947.7|587
1628679600000|2021-08-11 11:00:00|46133.7|45993.7|46196.6|46056.6|46197.4|46057.4|46054|45914|741
1628679900000|2021-08-11 11:05:00|46186.2|46046.2|46259.2|46119.2|46320.9|46180.9|46185.3|46045.3|745
1628680200000|2021-08-11 11:10:00|46258.1|46118.1|46218.9|46078.9|46270|46130|46204.3|46064.3|553
1628680500000|2021-08-11 11:15:00|46219|46079|46236.7|46096.7|46285.5|46145.5|46161.4|46021.4|659
1628680800000|2021-08-11 11:20:00|46236.3|46096.3|46218.4|46078.4|46272.6|46132.6|46211.5|46071.5|550
1628681100000|2021-08-11 11:25:00|46218.3|46078.3|46215.6|46075.6|46225|46085|46169|46029|568
1628681400000|2021-08-11 11:30:00|46215.2|46075.2|46183.8|46043.8|46216.5|46076.5|46177.4|46037.4|369
1628681700000|2021-08-11 11:35:00|46183.6|46043.6|46095.3|45955.3|46184.4|46044.4|46047.5|45907.5|541
1628682000000|2021-08-11 11:40:00|46097.9|45957.9|46124.5|45984.5|46140.2|46000.2|46068.1|45928.1|682
1628682300000|2021-08-11 11:45:00|46126.4|45986.4|46008.1|45868.1|46146.7|46006.7|46008.1|45868.1|625
1628682600000|2021-08-11 11:50:00|46009|45869|46014|45874|46031.9|45891.9|45947.4|45807.4|869
1628682900000|2021-08-11 11:55:00|46008.3|45868.3|46003.4|45863.4|46044.1|45904.1|45995.1|45855.1|485
1628683200000|2021-08-11 12:00:00|45996|45856|45931.6|45791.6|46043|45903|45899.4|45759.4|818
1628683500000|2021-08-11 12:05:00|45926.2|45786.2|45950.8|45810.8|46040.8|45900.8|45910.4|45770.4|794
1628683800000|2021-08-11 12:10:00|45952.8|45812.8|46007.3|45867.3|46017.3|45877.3|45943.9|45803.9|675
1628684100000|2021-08-11 12:15:00|46011.3|45871.3|46033.5|45893.5|46047.3|45907.3|45999.1|45859.1|552
1628684400000|2021-08-11 12:20:00|46031.8|45891.8|45966.5|45826.5|46031.8|45891.8|45944.1|45804.1|771
1628684700000|2021-08-11 12:25:00|45958.3|45818.3|45963.7|45823.7|45974.5|45834.5|45917.6|45777.6|768
1628685000000|2021-08-11 12:30:00|45965.8|45825.8|46120.2|45980.2|46139.1|45999.1|45963|45823|812
1628685300000|2021-08-11 12:35:00|46107.8|45967.8|46086.5|45946.5|46206.2|46066.2|46074.9|45934.9|672
1628685600000|2021-08-11 12:40:00|46075.4|45935.4|46096.4|45956.4|46144.9|46004.9|46066|45926|801
1628685900000|2021-08-11 12:45:00|46098.6|45958.6|46092.1|45952.1|46109.6|45969.6|46070.1|45930.1|570
1628686200000|2021-08-11 12:50:00|46090.7|45950.7|46054.4|45914.4|46093.6|45953.6|46040|45900|620
1628686500000|2021-08-11 12:55:00|46055.1|45915.1|46060.8|45920.8|46083.1|45943.1|46011.5|45871.5|691
1628686800000|2021-08-11 13:00:00|46060.9|45920.9|46179.9|46039.9|46181.4|46041.4|45994.3|45854.3|739
1628687100000|2021-08-11 13:05:00|46179.5|46039.5|46143.2|46003.2|46189.2|46049.2|46131.3|45991.3|697
1628687400000|2021-08-11 13:10:00|46142.4|46002.4|46167.7|46027.7|46172.5|46032.5|46126.3|45986.3|645
1628687700000|2021-08-11 13:15:00|46163.8|46023.8|46303|46163|46314.3|46174.3|46161.2|46021.2|763
1628688000000|2021-08-11 13:20:00|46303.5|46163.5|46397|46257|46413.6|46273.6|46276.9|46136.9|763
1628688300000|2021-08-11 13:25:00|46391|46251|46426.9|46286.9|46444.2|46304.2|46326.6|46186.6|899
1628688600000|2021-08-11 13:30:00|46428|46288|46379.6|46239.6|46453.2|46313.2|46364.2|46224.2|794
1628688900000|2021-08-11 13:35:00|46376.4|46236.4|46365.3|46225.3|46412.7|46272.7|46336.3|46196.3|724
1628689200000|2021-08-11 13:40:00|46366.7|46226.7|46363.9|46223.9|46396.6|46256.6|46330.5|46190.5|679
1628689500000|2021-08-11 13:45:00|46366.3|46226.3|46522.3|46382.3|46550.3|46410.3|46348.3|46208.3|840
1628689800000|2021-08-11 13:50:00|46525.2|46385.2|46346.5|46206.5|46541|46401|46321.8|46181.8|905
1628690100000|2021-08-11 13:55:00|46350.9|46210.9|46360.1|46220.1|46401.1|46261.1|46336.4|46196.4|809
1628690400000|2021-08-11 14:00:00|46361|46221|46291.2|46151.2|46375.7|46235.7|46278.3|46138.3|773
1628690700000|2021-08-11 14:05:00|46291|46151|46334.9|46194.9|46343.9|46203.9|46256|46116|744
1628691000000|2021-08-11 14:10:00|46337|46197|46396.8|46256.8|46457.8|46317.8|46330.3|46190.3|687
1628691300000|2021-08-11 14:15:00|46397.4|46257.4|46434.4|46294.4|46444.9|46304.9|46382.2|46242.2|624
1628691600000|2021-08-11 14:20:00|46445.8|46305.8|46492|46352|46506.5|46366.5|46396.7|46256.7|753
1628691900000|2021-08-11 14:25:00|46492.4|46352.4|46453.2|46313.2|46495.4|46355.4|46422.9|46282.9|769
1628692200000|2021-08-11 14:30:00|46453.1|46313.1|46505.9|46365.9|46505.9|46365.9|46410.7|46270.7|714
1628692500000|2021-08-11 14:35:00|46506.6|46366.6|46510.8|46370.8|46541.3|46401.3|46471.4|46331.4|833
1628692800000|2021-08-11 14:40:00|46511.6|46371.6|46634.1|46494.1|46685|46545|46500.7|46360.7|889
1628693100000|2021-08-11 14:45:00|46634.8|46494.8|46709|46569|46714.3|46574.3|46596.6|46456.6|966
1628693400000|2021-08-11 14:50:00|46709.1|46569.1|46571|46431|46741.9|46601.9|46569.7|46429.7|797
1628693700000|2021-08-11 14:55:00|46569.7|46429.7|46574.9|46434.9|46592.2|46452.2|46540.5|46400.5|780
1628694000000|2021-08-11 15:00:00|46575.1|46435.1|46562.1|46422.1|46638.4|46498.4|46427.4|46287.4|826
1628694300000|2021-08-11 15:05:00|46562.2|46422.2|46645.7|46505.7|46675.9|46535.9|46555.3|46415.3|821
1628694600000|2021-08-11 15:10:00|46647.3|46507.3|46759.6|46619.6|46794.5|46654.5|46629|46489|884
1628694900000|2021-08-11 15:15:00|46758.5|46618.5|46729.5|46589.5|46798.7|46658.7|46689.6|46549.6|846
1628695200000|2021-08-11 15:20:00|46730.7|46590.7|46773.2|46633.2|46798.9|46658.9|46708.6|46568.6|785
1628695500000|2021-08-11 15:25:00|46773.8|46633.8|46790.5|46650.5|46805.8|46665.8|46738.4|46598.4|600
1628695800000|2021-08-11 15:30:00|46789.5|46649.5|46625.2|46485.2|46845|46705|46605.2|46465.2|863
1628696100000|2021-08-11 15:35:00|46624.2|46484.2|46684.1|46544.1|46699|46559|46620|46480|647
1628696400000|2021-08-11 15:40:00|46682.4|46542.4|46722.5|46582.5|46730.5|46590.5|46662.3|46522.3|638
1628696700000|2021-08-11 15:45:00|46723|46583|46578.4|46438.4|46741.4|46601.4|46564.2|46424.2|766
1628697000000|2021-08-11 15:50:00|46578.8|46438.8|46546.1|46406.1|46599.3|46459.3|46540.5|46400.5|825
1628697300000|2021-08-11 15:55:00|46548.2|46408.2|46523.6|46383.6|46577.4|46437.4|46469.8|46329.8|910
1628697600000|2021-08-11 16:00:00|46526.7|46386.7|46413.2|46273.2|46573.4|46433.4|46404.7|46264.7|915
1628697900000|2021-08-11 16:05:00|46412.7|46272.7|46420.2|46280.2|46494.1|46354.1|46354.5|46214.5|862
1628698200000|2021-08-11 16:10:00|46419.8|46279.8|46482.6|46342.6|46507.8|46367.8|46414.8|46274.8|732
1628698500000|2021-08-11 16:15:00|46483.2|46343.2|46635.4|46495.4|46635.4|46495.4|46481.2|46341.2|828
1628698800000|2021-08-11 16:20:00|46635.3|46495.3|46566.4|46426.4|46639.9|46499.9|46536.4|46396.4|789
1628699100000|2021-08-11 16:25:00|46568|46428|46474.1|46334.1|46573.2|46433.2|46418.8|46278.8|891
1628699400000|2021-08-11 16:30:00|46474.6|46334.6|46439|46299|46490.1|46350.1|46420.5|46280.5|849
1628699700000|2021-08-11 16:35:00|46438.7|46298.7|46469.4|46329.4|46509.4|46369.4|46430.4|46290.4|834
1628700000000|2021-08-11 16:40:00|46469.6|46329.6|46412.2|46272.2|46470.7|46330.7|46403.3|46263.3|740
1628700300000|2021-08-11 16:45:00|46412.3|46272.3|46428.2|46288.2|46484.6|46344.6|46409.6|46269.6|818
1628700600000|2021-08-11 16:50:00|46428.1|46288.1|46357.3|46217.3|46429.5|46289.5|46301.6|46161.6|842
1628700900000|2021-08-11 16:55:00|46357.2|46217.2|46413.8|46273.8|46427.9|46287.9|46354.8|46214.8|703
1628701200000|2021-08-11 17:00:00|46417|46277|46425|46285|46451.8|46311.8|46342.8|46202.8|853
1628701500000|2021-08-11 17:05:00|46423.7|46283.7|46450.7|46310.7|46476.6|46336.6|46414.5|46274.5|728
1628701800000|2021-08-11 17:10:00|46450.6|46310.6|46461.5|46321.5|46469.6|46329.6|46407.4|46267.4|682
1628702100000|2021-08-11 17:15:00|46460.6|46320.6|46452.7|46312.7|46462|46322|46392.1|46252.1|661
1628702400000|2021-08-11 17:20:00|46453.2|46313.2|46457.7|46317.7|46457.7|46317.7|46407.3|46267.3|683
1628702700000|2021-08-11 17:25:00|46455.3|46315.3|46436.5|46296.5|46455.3|46315.3|46425.7|46285.7|547
1628703000000|2021-08-11 17:30:00|46436.3|46296.3|46547.5|46407.5|46572.6|46432.6|46436|46296|745
1628703300000|2021-08-11 17:35:00|46546.2|46406.2|46571.3|46431.3|46585.2|46445.2|46543.2|46403.2|779
1628703600000|2021-08-11 17:40:00|46571.2|46431.2|46514.2|46374.2|46571.2|46431.2|46495.6|46355.6|754
1628703900000|2021-08-11 17:45:00|46513.1|46373.1|46488.8|46348.8|46595.3|46455.3|46486.4|46346.4|831
1628704200000|2021-08-11 17:50:00|46488|46348|46526.7|46386.7|46534.7|46394.7|46485.8|46345.8|703
1628704500000|2021-08-11 17:55:00|46526.9|46386.9|46603.1|46463.1|46666.3|46526.3|46526.9|46386.9|798
1628704800000|2021-08-11 18:00:00|46601.4|46461.4|46535.7|46395.7|46603.1|46463.1|46530.3|46390.3|802
1628705100000|2021-08-11 18:05:00|46536.2|46396.2|46462.4|46322.4|46540.5|46400.5|46452.9|46312.9|632
1628705400000|2021-08-11 18:10:00|46469.1|46329.1|46435|46295|46508.7|46368.7|46429.4|46289.4|574
1628705700000|2021-08-11 18:15:00|46434.4|46294.4|46399.6|46259.6|46448.5|46308.5|46379|46239|469
1628706000000|2021-08-11 18:20:00|46398.5|46258.5|46364.2|46224.2|46399.7|46259.7|46355.5|46215.5|586
1628706300000|2021-08-11 18:25:00|46363.3|46223.3|46388.9|46248.9|46396.3|46256.3|46356.3|46216.3|625
1628706600000|2021-08-11 18:30:00|46387.6|46247.6|46382.5|46242.5|46390.5|46250.5|46360.2|46220.2|485
1628706900000|2021-08-11 18:35:00|46381.6|46241.6|46373.7|46233.7|46397.7|46257.7|46360|46220|518
1628707200000|2021-08-11 18:40:00|46377.1|46237.1|46430.8|46290.8|46485.7|46345.7|46373.7|46233.7|640
1628707500000|2021-08-11 18:45:00|46430.9|46290.9|46456.8|46316.8|46505.8|46365.8|46408.7|46268.7|768
1628707800000|2021-08-11 18:50:00|46455.8|46315.8|46373.2|46233.2|46461|46321|46369.9|46229.9|645
1628708100000|2021-08-11 18:55:00|46370.9|46230.9|46381.6|46241.6|46419|46279|46349.9|46209.9|689
1628708400000|2021-08-11 19:00:00|46381.1|46241.1|46398.7|46258.7|46448.8|46308.8|46300|46160|709
1628708700000|2021-08-11 19:05:00|46401.2|46261.2|46377.5|46237.5|46416.3|46276.3|46368.8|46228.8|690
1628709000000|2021-08-11 19:10:00|46378.8|46238.8|46370.5|46230.5|46390.5|46250.5|46341.4|46201.4|646
1628709300000|2021-08-11 19:15:00|46370.8|46230.8|46359.4|46219.4|46383.6|46243.6|46314.4|46174.4|642
1628709600000|2021-08-11 19:20:00|46369.6|46229.6|46338|46198|46382.7|46242.7|46329.9|46189.9|680
1628709900000|2021-08-11 19:25:00|46337.9|46197.9|46411.6|46271.6|46424|46284|46298.9|46158.9|702
1628710200000|2021-08-11 19:30:00|46411.3|46271.3|46403.4|46263.4|46418.8|46278.8|46350.9|46210.9|765
1628710500000|2021-08-11 19:35:00|46402.9|46262.9|46426.1|46286.1|46441|46301|46395|46255|522
1628710800000|2021-08-11 19:40:00|46426.9|46286.9|46434.1|46294.1|46458.9|46318.9|46413.9|46273.9|647
1628711100000|2021-08-11 19:45:00|46433.9|46293.9|46427.8|46287.8|46447.8|46307.8|46398|46258|616
1628711400000|2021-08-11 19:50:00|46425.9|46285.9|46496.7|46356.7|46521.4|46381.4|46420.2|46280.2|761
1628711700000|2021-08-11 19:55:00|46485.7|46345.7|46522.9|46382.9|46560.9|46420.9|46481.4|46341.4|758
1628712000000|2021-08-11 20:00:00|46529.1|46389.1|46616.4|46476.4|46625.8|46485.8|46500.9|46360.9|696
1628712300000|2021-08-11 20:05:00|46614.9|46474.9|46660.9|46520.9|46690|46550|46614.1|46474.1|845
1628712600000|2021-08-11 20:10:00|46660.1|46520.1|46682.4|46542.4|46716.8|46576.8|46659.2|46519.2|940
1628712900000|2021-08-11 20:15:00|46683.4|46543.4|46638.1|46498.1|46710.6|46570.6|46638.1|46498.1|896
1628713200000|2021-08-11 20:20:00|46637.4|46497.4|46663|46523|46674.8|46534.8|46637.1|46497.1|687
1628713500000|2021-08-11 20:25:00|46661.7|46521.7|46642.8|46502.8|46748.7|46608.7|46640.9|46500.9|632
1628713800000|2021-08-11 20:30:00|46641.3|46501.3|46638.3|46498.3|46645.2|46505.2|46541.5|46401.5|744
1628714100000|2021-08-11 20:35:00|46638.4|46498.4|46638.1|46498.1|46668.6|46528.6|46607.6|46467.6|750
1628714400000|2021-08-11 20:40:00|46636.5|46496.5|46591.1|46451.1|46641.8|46501.8|46568.1|46428.1|679
1628714700000|2021-08-11 20:45:00|46592.5|46452.5|46488.6|46348.6|46593.6|46453.6|46482.8|46342.8|790
1628715000000|2021-08-11 20:50:00|46490.3|46350.3|46461.3|46321.3|46497.5|46357.5|46428.9|46288.9|737
1628715300000|2021-08-11 20:55:00|46461.2|46321.2|46400.1|46260.1|46461.2|46321.2|46396.5|46256.5|816
1628715600000|2021-08-11 21:00:00|46399.9|46259.9|46180.3|46040.3|46399.9|46259.9|46158.7|46018.7|932
1628715900000|2021-08-11 21:05:00|46179|46039|46284.4|46144.4|46314.2|46174.2|46097.8|45957.8|941
1628716200000|2021-08-11 21:10:00|46283.7|46143.7|46176.2|46036.2|46303.5|46163.5|46117.6|45977.6|939
1628716500000|2021-08-11 21:15:00|46176|46036|46004.7|45864.7|46176.1|46036.1|45995.1|45855.1|966
1628716800000|2021-08-11 21:20:00|46004.8|45864.8|46082|45942|46119.3|45979.3|45992.3|45852.3|820
1628717100000|2021-08-11 21:25:00|46085.3|45945.3|46221.3|46081.3|46245.4|46105.4|46072.6|45932.6|835
1628717400000|2021-08-11 21:30:00|46220|46080|46360.7|46220.7|46380.1|46240.1|46153.9|46013.9|653
1628717700000|2021-08-11 21:35:00|46362.3|46222.3|46399.8|46259.8|46406.5|46266.5|46333|46193|522
1628718000000|2021-08-11 21:40:00|46395.2|46255.2|46367.1|46227.1|46443.3|46303.3|46334.8|46194.8|498
1628718300000|2021-08-11 21:45:00|46366.9|46226.9|46397|46257|46455.9|46315.9|46350.1|46210.1|691
1628718600000|2021-08-11 21:50:00|46404.2|46264.2|46428.7|46288.7|46433.3|46293.3|46305.4|46165.4|824
1628718900000|2021-08-11 21:55:00|46429.4|46289.4|46404.6|46264.6|46468.3|46328.3|46403.6|46263.6|862
1628719200000|2021-08-11 22:00:00|46408.9|46268.9|46345.5|46205.5|46422.9|46282.9|46335.9|46195.9|729
1628719500000|2021-08-11 22:05:00|46344.7|46204.7|46241.2|46101.2|46365.1|46225.1|46200.9|46060.9|1015
1628719800000|2021-08-11 22:10:00|46240.1|46100.1|46179.7|46039.7|46264.7|46124.7|46174.4|46034.4|902
1628720100000|2021-08-11 22:15:00|46180.1|46040.1|46047.1|45907.1|46192.5|46052.5|46042.9|45902.9|887
1628720400000|2021-08-11 22:20:00|46046.6|45906.6|45993.9|45853.9|46073.7|45933.7|45892.5|45752.5|904
1628720700000|2021-08-11 22:25:00|45993.7|45853.7|45781.5|45641.5|45993.7|45853.7|45663.2|45523.2|1008
1628721000000|2021-08-11 22:30:00|45781.7|45641.7|45876.6|45736.6|45915.5|45775.5|45703.8|45563.8|799
1628721300000|2021-08-11 22:35:00|45875.8|45735.8|45794.4|45654.4|45875.8|45735.8|45781.5|45641.5|637
1628721600000|2021-08-11 22:40:00|45790.5|45650.5|45809.8|45669.8|45917.6|45777.6|45777.1|45637.1|898
1628721900000|2021-08-11 22:45:00|45808.4|45668.4|45774|45634|45879.9|45739.9|45733.3|45593.3|1059
1628722200000|2021-08-11 22:50:00|45773.7|45633.7|45772.8|45632.8|45789.2|45649.2|45685.7|45545.7|964
1628722500000|2021-08-11 22:55:00|45775.1|45635.1|45825.3|45685.3|45842.7|45702.7|45736.3|45596.3|647
1628722800000|2021-08-11 23:00:00|45825.8|45685.8|45876.1|45736.1|46003.3|45863.3|45789.9|45649.9|911
1628723100000|2021-08-11 23:05:00|45876.4|45736.4|45917.2|45777.2|45967.8|45827.8|45868.8|45728.8|960
1628723400000|2021-08-11 23:10:00|45909.1|45769.1|45773|45633|45920.1|45780.1|45763|45623|895
1628723700000|2021-08-11 23:15:00|45772.2|45632.2|45852.9|45712.9|45910|45770|45654.1|45514.1|959
1628724000000|2021-08-11 23:20:00|45852.8|45712.8|45748.3|45608.3|45862.3|45722.3|45742.3|45602.3|853
1628724300000|2021-08-11 23:25:00|45748.5|45608.5|45743.1|45603.1|45832.9|45692.9|45710.9|45570.9|741
1628724600000|2021-08-11 23:30:00|45747.8|45607.8|45719.5|45579.5|45792.1|45652.1|45661|45521|721
1628724900000|2021-08-11 23:35:00|45718.5|45578.5|45724.4|45584.4|45808.8|45668.8|45704.4|45564.4|692
1628725200000|2021-08-11 23:40:00|45721.9|45581.9|45759.7|45619.7|45803.9|45663.9|45698.7|45558.7|699
1628725500000|2021-08-11 23:45:00|45758|45618|45692.4|45552.4|45759.3|45619.3|45628.8|45488.8|881
1628725800000|2021-08-11 23:50:00|45691.6|45551.6|45755.3|45615.3|45771.9|45631.9|45675.6|45535.6|752
1628726100000|2021-08-11 23:55:00|45753.7|45613.7|45627.7|45487.7|45772.5|45632.5|45625.9|45485.9|830
1628726400000|2021-08-12 00:00:00|45620.5|45480.5|45679|45539|45773|45633|45512.4|45372.4|1103
1628726700000|2021-08-12 00:05:00|45680.2|45540.2|45792.9|45652.9|45797.2|45657.2|45600.1|45460.1|880
1628727000000|2021-08-12 00:10:00|45792.8|45652.8|45911.2|45771.2|45924.9|45784.9|45777.8|45637.8|729
1628727300000|2021-08-12 00:15:00|45909.5|45769.5|45906.6|45766.6|45911.3|45771.3|45814.1|45674.1|854
1628727600000|2021-08-12 00:20:00|45905.6|45765.6|45853.2|45713.2|45957|45817|45831|45691|852
1628727900000|2021-08-12 00:25:00|45853.1|45713.1|45813.7|45673.7|45854|45714|45795.6|45655.6|719
1628728200000|2021-08-12 00:30:00|45814.3|45674.3|45668|45528|45820.4|45680.4|45618.1|45478.1|789
1628728500000|2021-08-12 00:35:00|45668.1|45528.1|45735|45595|45735|45595|45607.6|45467.6|755
1628728800000|2021-08-12 00:40:00|45733.9|45593.9|45787.4|45647.4|45795.9|45655.9|45690.6|45550.6|789
1628729100000|2021-08-12 00:45:00|45788.3|45648.3|45816|45676|45855.1|45715.1|45694.3|45554.3|894
1628729400000|2021-08-12 00:50:00|45813.7|45673.7|45787.5|45647.5|45813.7|45673.7|45746.5|45606.5|723
1628729700000|2021-08-12 00:55:00|45789|45649|45833.8|45693.8|45837.6|45697.6|45757.7|45617.7|731
1628730000000|2021-08-12 01:00:00|45831.9|45691.9|45773.1|45633.1|45831.9|45691.9|45761|45621|565
1628730300000|2021-08-12 01:05:00|45767.8|45627.8|45817.7|45677.7|45826.7|45686.7|45715.9|45575.9|494
1628730600000|2021-08-12 01:10:00|45819.4|45679.4|45891.6|45751.6|45902.9|45762.9|45773.8|45633.8|671
1628730900000|2021-08-12 01:15:00|45889.3|45749.3|45911.5|45771.5|45914.5|45774.5|45837.3|45697.3|637
1628731200000|2021-08-12 01:20:00|45912.8|45772.8|46007|45867|46022.7|45882.7|45905.5|45765.5|648
1628731500000|2021-08-12 01:25:00|46006.7|45866.7|45957.4|45817.4|46007.2|45867.2|45930.8|45790.8|730
1628731800000|2021-08-12 01:30:00|45956.4|45816.4|46141.6|46001.6|46206.2|46066.2|45953.6|45813.6|811
1628732100000|2021-08-12 01:35:00|46139.7|45999.7|46043.4|45903.4|46140|46000|46030.1|45890.1|771
1628732400000|2021-08-12 01:40:00|46043.1|45903.1|45998.9|45858.9|46052.9|45912.9|45994.1|45854.1|668
1628732700000|2021-08-12 01:45:00|45998.3|45858.3|46038.8|45898.8|46040.5|45900.5|45971|45831|645
1628733000000|2021-08-12 01:50:00|46038.3|45898.3|46079.5|45939.5|46094.9|45954.9|45994.5|45854.5|801
1628733300000|2021-08-12 01:55:00|46082.3|45942.3|46073.7|45933.7|46122.8|45982.8|46064.7|45924.7|734
1628733600000|2021-08-12 02:00:00|46072.7|45932.7|46041.2|45901.2|46074.5|45934.5|46002.1|45862.1|787
1628733900000|2021-08-12 02:05:00|46041.3|45901.3|46113.7|45973.7|46151.3|46011.3|46030.1|45890.1|821
1628734200000|2021-08-12 02:10:00|46114|45974|46081.3|45941.3|46120|45980|46065|45925|679
1628734500000|2021-08-12 02:15:00|46080.7|45940.7|46030.8|45890.8|46082.7|45942.7|46027.5|45887.5|579
1628734800000|2021-08-12 02:20:00|46031.1|45891.1|46136.7|45996.7|46161.9|46021.9|46031|45891|628
1628735100000|2021-08-12 02:25:00|46135.6|45995.6|46148|46008|46160.6|46020.6|46118.5|45978.5|701
1628735400000|2021-08-12 02:30:00|46145.1|46005.1|46159.6|46019.6|46192|46052|46118.7|45978.7|708
1628735700000|2021-08-12 02:35:00|46159.5|46019.5|46199.1|46059.1|46251.2|46111.2|46158.7|46018.7|659
1628736000000|2021-08-12 02:40:00|46203.8|46063.8|46220.2|46080.2|46252.2|46112.2|46196.1|46056.1|601
1628736300000|2021-08-12 02:45:00|46219.2|46079.2|46201.6|46061.6|46228.2|46088.2|46169.3|46029.3|607
1628736600000|2021-08-12 02:50:00|46199.4|46059.4|46249.6|46109.6|46264.2|46124.2|46199.4|46059.4|625
1628736900000|2021-08-12 02:55:00|46249|46109|46275|46135|46289.5|46149.5|46225.9|46085.9|540
1628737200000|2021-08-12 03:00:00|46277|46137|46166.9|46026.9|46277|46137|46166.8|46026.8|687
1628737500000|2021-08-12 03:05:00|46164|46024|46206.8|46066.8|46221.9|46081.9|46162.1|46022.1|466
1628737800000|2021-08-12 03:10:00|46221.3|46081.3|46238.7|46098.7|46263.8|46123.8|46201.2|46061.2|635
1628738100000|2021-08-12 03:15:00|46239.4|46099.4|46112.8|45972.8|46258.9|46118.9|46094.7|45954.7|578
1628738400000|2021-08-12 03:20:00|46114.1|45974.1|46191|46051|46201.5|46061.5|46110.2|45970.2|629
1628738700000|2021-08-12 03:25:00|46191.2|46051.2|46238.6|46098.6|46251.7|46111.7|46190.9|46050.9|416
1628739000000|2021-08-12 03:30:00|46239.2|46099.2|46174.6|46034.6|46275.1|46135.1|46173.5|46033.5|318
1628739300000|2021-08-12 03:35:00|46176.6|46036.6|46165.3|46025.3|46230.6|46090.6|46158.5|46018.5|624
1628739600000|2021-08-12 03:40:00|46166.3|46026.3|46228.1|46088.1|46228.1|46088.1|46164.6|46024.6|428
1628739900000|2021-08-12 03:45:00|46228|46088|46190.7|46050.7|46247.5|46107.5|46183.4|46043.4|739
1628740200000|2021-08-12 03:50:00|46196.7|46056.7|46028.5|45888.5|46201.5|46061.5|45998.8|45858.8|677
1628740500000|2021-08-12 03:55:00|46026.6|45886.6|45998.7|45858.7|46082.7|45942.7|45979.9|45839.9|800
1628740800000|2021-08-12 04:00:00|45998.5|45858.5|46039.7|45899.7|46066.8|45926.8|45981.7|45841.7|626
1628741100000|2021-08-12 04:05:00|46041.8|45901.8|46080.9|45940.9|46081.8|45941.8|46010.8|45870.8|560
1628741400000|2021-08-12 04:10:00|46079.8|45939.8|45956|45816|46094.1|45954.1|45949.9|45809.9|589
1628741700000|2021-08-12 04:15:00|45958.4|45818.4|45882.4|45742.4|46024.3|45884.3|45869.2|45729.2|867
1628742000000|2021-08-12 04:20:00|45879.8|45739.8|45867|45727|45906.3|45766.3|45804.2|45664.2|861
1628742300000|2021-08-12 04:25:00|45871.8|45731.8|45746.3|45606.3|45887.2|45747.2|45738.4|45598.4|859
1628742600000|2021-08-12 04:30:00|45746.6|45606.6|45775.4|45635.4|45822.6|45682.6|45739|45599|794
1628742900000|2021-08-12 04:35:00|45775.1|45635.1|45816|45676|45829.1|45689.1|45770.5|45630.5|760
1628743200000|2021-08-12 04:40:00|45815.4|45675.4|45803.1|45663.1|45843.3|45703.3|45780|45640|601
1628743500000|2021-08-12 04:45:00|45805.5|45665.5|45732.9|45592.9|45813.6|45673.6|45709.9|45569.9|828
1628743800000|2021-08-12 04:50:00|45731.1|45591.1|45708.4|45568.4|45741.5|45601.5|45667.9|45527.9|729
1628744100000|2021-08-12 04:55:00|45707.1|45567.1|45657.2|45517.2|45723|45583|45624.6|45484.6|732
1628744400000|2021-08-12 05:00:00|45657.4|45517.4|45635.6|45495.6|45697|45557|45593.9|45453.9|731
1628744700000|2021-08-12 05:05:00|45632.5|45492.5|45543.1|45403.1|45632.5|45492.5|45525.4|45385.4|635
1628745000000|2021-08-12 05:10:00|45545.9|45405.9|45452.2|45312.2|45547|45407|45373.3|45233.3|747
1628745300000|2021-08-12 05:15:00|45452|45312|45442.8|45302.8|45549.4|45409.4|45427.8|45287.8|683
1628745600000|2021-08-12 05:20:00|45444.5|45304.5|45333.2|45193.2|45444.5|45304.5|45290|45150|811
1628745900000|2021-08-12 05:25:00|45334|45194|45264.7|45124.7|45344.5|45204.5|45104.3|44964.3|1010
1628746200000|2021-08-12 05:30:00|45259.7|45119.7|45048.7|44908.7|45264.7|45124.7|44974.8|44834.8|1021
1628746500000|2021-08-12 05:35:00|45049.9|44909.9|45096.9|44956.9|45096.9|44956.9|44914.8|44774.8|957
1628746800000|2021-08-12 05:40:00|45100.9|44960.9|45233.6|45093.6|45262.8|45122.8|45077.7|44937.7|949
1628747100000|2021-08-12 05:45:00|45233.7|45093.7|45183.8|45043.8|45234.3|45094.3|45055.4|44915.4|935
1628747400000|2021-08-12 05:50:00|45197.2|45057.2|45264.6|45124.6|45323.6|45183.6|45143.7|45003.7|854
1628747700000|2021-08-12 05:55:00|45264.8|45124.8|45247.8|45107.8|45377.7|45237.7|45244.7|45104.7|848
1628748000000|2021-08-12 06:00:00|45247.7|45107.7|45265.5|45125.5|45273.3|45133.3|45150.3|45010.3|838
1628748300000|2021-08-12 06:05:00|45267.1|45127.1|45153.9|45013.9|45284.5|45144.5|45142.5|45002.5|743
1628748600000|2021-08-12 06:10:00|45153.2|45013.2|45055.7|44915.7|45158.5|45018.5|45022.8|44882.8|751
1628748900000|2021-08-12 06:15:00|45059.3|44919.3|45070.4|44930.4|45145.1|45005.1|45006.1|44866.1|846
1628749200000|2021-08-12 06:20:00|45068.2|44928.2|45161|45021|45202.7|45062.7|45055.9|44915.9|830
1628749500000|2021-08-12 06:25:00|45165.2|45025.2|45151.8|45011.8|45172.1|45032.1|45070.9|44930.9|666
1628749800000|2021-08-12 06:30:00|45152|45012|44965.9|44825.9|45156.4|45016.4|44947.3|44807.3|789
1628750100000|2021-08-12 06:35:00|44961.8|44821.8|44984.8|44844.8|45060.4|44920.4|44940.2|44800.2|866
1628750400000|2021-08-12 06:40:00|44985|44845|45258.1|45118.1|45258.9|45118.9|44985|44845|888
1628750700000|2021-08-12 06:45:00|45262.2|45122.2|45222.2|45082.2|45262.2|45122.2|45170.7|45030.7|885
1628751000000|2021-08-12 06:50:00|45222.1|45082.1|45176.1|45036.1|45228.2|45088.2|45108.3|44968.3|778
1628751300000|2021-08-12 06:55:00|45175.8|45035.8|45302.3|45162.3|45315.4|45175.4|45140.5|45000.5|651
1628751600000|2021-08-12 07:00:00|45302.4|45162.4|45365.1|45225.1|45386.4|45246.4|45207|45067|756
1628751900000|2021-08-12 07:05:00|45363.4|45223.4|45454.8|45314.8|45458.2|45318.2|45311.6|45171.6|940
1628752200000|2021-08-12 07:10:00|45456.9|45316.9|45372.6|45232.6|45456.9|45316.9|45353.5|45213.5|664
1628752500000|2021-08-12 07:15:00|45384.6|45244.6|45374.4|45234.4|45394.6|45254.6|45317.2|45177.2|738
1628752800000|2021-08-12 07:20:00|45376.3|45236.3|45329.9|45189.9|45379.9|45239.9|45304.6|45164.6|657
1628753100000|2021-08-12 07:25:00|45330.1|45190.1|45270.1|45130.1|45333.8|45193.8|45270.1|45130.1|599
1628753400000|2021-08-12 07:30:00|45271.1|45131.1|45209.3|45069.3|45273.2|45133.2|45139.7|44999.7|921
1628753700000|2021-08-12 07:35:00|45211.2|45071.2|45255.2|45115.2|45318.5|45178.5|45209.4|45069.4|800
1628754000000|2021-08-12 07:40:00|45254.8|45114.8|45302.7|45162.7|45359.2|45219.2|45244.2|45104.2|741
1628754300000|2021-08-12 07:45:00|45302.8|45162.8|45345.5|45205.5|45362.8|45222.8|45301.9|45161.9|737
1628754600000|2021-08-12 07:50:00|45345.2|45205.2|45386.1|45246.1|45390.6|45250.6|45306.4|45166.4|624
1628754900000|2021-08-12 07:55:00|45389.1|45249.1|45343.2|45203.2|45390.3|45250.3|45340.8|45200.8|564
1628755200000|2021-08-12 08:00:00|45343|45203|45294.4|45154.4|45389.5|45249.5|45267.2|45127.2|782
1628755500000|2021-08-12 08:05:00|45295.5|45155.5|45207.2|45067.2|45309.5|45169.5|45205.6|45065.6|733
1628755800000|2021-08-12 08:10:00|45206.3|45066.3|45392.3|45252.3|45397.9|45257.9|45203.1|45063.1|806
1628756100000|2021-08-12 08:15:00|45393.6|45253.6|45289.5|45149.5|45459.1|45319.1|45280.1|45140.1|794
1628756400000|2021-08-12 08:20:00|45289.4|45149.4|45365.8|45225.8|45376.5|45236.5|45289.3|45149.3|677
1628756700000|2021-08-12 08:25:00|45366|45226|45397.1|45257.1|45397.9|45257.9|45335.9|45195.9|660
1628757000000|2021-08-12 08:30:00|45396.8|45256.8|45393.7|45253.7|45473.7|45333.7|45380.6|45240.6|793
1628757300000|2021-08-12 08:35:00|45395.1|45255.1|45407.2|45267.2|45448.6|45308.6|45392.4|45252.4|733
1628757600000|2021-08-12 08:40:00|45406.7|45266.7|45296.4|45156.4|45408.4|45268.4|45265.7|45125.7|771
1628757900000|2021-08-12 08:45:00|45296.5|45156.5|45401.4|45261.4|45410.6|45270.6|45296.4|45156.4|647
1628758200000|2021-08-12 08:50:00|45400.9|45260.9|45281.4|45141.4|45406.4|45266.4|45278|45138|820
1628758500000|2021-08-12 08:55:00|45281.6|45141.6|45316.7|45176.7|45380.8|45240.8|45281.6|45141.6|684
1628758800000|2021-08-12 09:00:00|45316.3|45176.3|45229.4|45089.4|45316.3|45176.3|45199.9|45059.9|745
1628759100000|2021-08-12 09:05:00|45230.2|45090.2|45122.8|44982.8|45240.1|45100.1|45118|44978|821
1628759400000|2021-08-12 09:10:00|45125.8|44985.8|45040|44900|45161.9|45021.9|44951.7|44811.7|942
1628759700000|2021-08-12 09:15:00|45035.4|44895.4|45097.7|44957.7|45105.6|44965.6|45002.8|44862.8|740
1628760000000|2021-08-12 09:20:00|45099.9|44959.9|45434.1|45294.1|45498.2|45358.2|45099|44959|908
1628760300000|2021-08-12 09:25:00|45435.4|45295.4|45505.4|45365.4|45505.4|45365.4|45343.6|45203.6|774
1628760600000|2021-08-12 09:30:00|45513.6|45373.6|45615.6|45475.6|45650.8|45510.8|45483.5|45343.5|969
1628760900000|2021-08-12 09:35:00|45615.8|45475.8|45515.5|45375.5|45624.1|45484.1|45490.8|45350.8|841
1628761200000|2021-08-12 09:40:00|45515.9|45375.9|45480|45340|45567.2|45427.2|45425.6|45285.6|868
1628761500000|2021-08-12 09:45:00|45480.4|45340.4|45353.5|45213.5|45480.4|45340.4|45337|45197|805
1628761800000|2021-08-12 09:50:00|45353.6|45213.6|45402.4|45262.4|45407.4|45267.4|45326.2|45186.2|843
1628762100000|2021-08-12 09:55:00|45400.7|45260.7|45437.9|45297.9|45459.7|45319.7|45373.8|45233.8|805
1628762400000|2021-08-12 10:00:00|45441|45301|45463.6|45323.6|45488.2|45348.2|45437.2|45297.2|550
1628762700000|2021-08-12 10:05:00|45463.5|45323.5|45507.2|45367.2|45515.9|45375.9|45454.7|45314.7|645
1628763000000|2021-08-12 10:10:00|45507.5|45367.5|45618.3|45478.3|45618.3|45478.3|45494.4|45354.4|668
1628763300000|2021-08-12 10:15:00|45619.7|45479.7|45666.7|45526.7|45729.2|45589.2|45567.5|45427.5|872
1628763600000|2021-08-12 10:20:00|45666.8|45526.8|45516.9|45376.9|45667.6|45527.6|45515.2|45375.2|554
1628763900000|2021-08-12 10:25:00|45518.9|45378.9|45545|45405|45545.9|45405.9|45496.4|45356.4|759
1628764200000|2021-08-12 10:30:00|45545.2|45405.2|45493|45353|45546.8|45406.8|45484.5|45344.5|649
1628764500000|2021-08-12 10:35:00|45490|45350|45424.9|45284.9|45490|45350|45401.5|45261.5|727
1628764800000|2021-08-12 10:40:00|45424.3|45284.3|45473.8|45333.8|45482.1|45342.1|45407.5|45267.5|547
1628765100000|2021-08-12 10:45:00|45474.1|45334.1|45502.8|45362.8|45520.9|45380.9|45455.3|45315.3|561
1628765400000|2021-08-12 10:50:00|45504.2|45364.2|45490|45350|45544.9|45404.9|45485.2|45345.2|716
1628765700000|2021-08-12 10:55:00|45491.6|45351.6|45430.7|45290.7|45519.9|45379.9|45425.6|45285.6|464
1628766000000|2021-08-12 11:00:00|45434.1|45294.1|45471.3|45331.3|45505.4|45365.4|45393.3|45253.3|646
1628766300000|2021-08-12 11:05:00|45473.8|45333.8|45493.3|45353.3|45508.7|45368.7|45451.1|45311.1|618
1628766600000|2021-08-12 11:10:00|45495.6|45355.6|45396.2|45256.2|45515.2|45375.2|45395.1|45255.1|705
1628766900000|2021-08-12 11:15:00|45395|45255|45213.1|45073.1|45395|45255|45145.7|45005.7|923
1628767200000|2021-08-12 11:20:00|45214.2|45074.2|45295.6|45155.6|45316.6|45176.6|45166.1|45026.1|678
1628767500000|2021-08-12 11:25:00|45290.9|45150.9|45327.5|45187.5|45349.1|45209.1|45271.7|45131.7|547
1628767800000|2021-08-12 11:30:00|45333.9|45193.9|45211.1|45071.1|45337.4|45197.4|45193.3|45053.3|740
1628768100000|2021-08-12 11:35:00|45211.2|45071.2|45140.6|45000.6|45219.6|45079.6|45087.3|44947.3|851
1628768400000|2021-08-12 11:40:00|45142.4|45002.4|44987.2|44847.2|45148.3|45008.3|44887.1|44747.1|928
1628768700000|2021-08-12 11:45:00|44984.6|44844.6|45035.9|44895.9|45071.7|44931.7|44756.6|44616.6|1017
1628769000000|2021-08-12 11:50:00|45036.4|44896.4|44911.7|44771.7|45042.8|44902.8|44885.2|44745.2|853
1628769300000|2021-08-12 11:55:00|44913.1|44773.1|44839.8|44699.8|45008.3|44868.3|44778.3|44638.3|866
1628769600000|2021-08-12 12:00:00|44839.6|44699.6|44835.1|44695.1|44924|44784|44762.8|44622.8|1008
1628769900000|2021-08-12 12:05:00|44830.2|44690.2|44894.1|44754.1|44902|44762|44790.7|44650.7|952
1628770200000|2021-08-12 12:10:00|44896.5|44756.5|44897.7|44757.7|45016.2|44876.2|44838.8|44698.8|855
1628770500000|2021-08-12 12:15:00|44897.3|44757.3|44868.2|44728.2|44926.3|44786.3|44836.1|44696.1|897
1628770800000|2021-08-12 12:20:00|44867.9|44727.9|44770.2|44630.2|44922.3|44782.3|44733.8|44593.8|865
1628771100000|2021-08-12 12:25:00|44770.5|44630.5|44505.5|44365.5|44806.5|44666.5|44419|44279|1031
1628771400000|2021-08-12 12:30:00|44507.1|44367.1|44540.1|44400.1|44568.8|44428.8|44367.6|44227.6|1005
1628771700000|2021-08-12 12:35:00|44538.2|44398.2|44515|44375|44597.6|44457.6|44468|44328|992
1628772000000|2021-08-12 12:40:00|44516.7|44376.7|44533|44393|44597.7|44457.7|44475.4|44335.4|962
1628772300000|2021-08-12 12:45:00|44533.9|44393.9|44623.8|44483.8|44630.8|44490.8|44527.4|44387.4|960
1628772600000|2021-08-12 12:50:00|44629.9|44489.9|44728.1|44588.1|44748.3|44608.3|44629.9|44489.9|982
1628772900000|2021-08-12 12:55:00|44728.9|44588.9|44672.5|44532.5|44728.9|44588.9|44631|44491|822
1628773200000|2021-08-12 13:00:00|44673.1|44533.1|44596.2|44456.2|44748.4|44608.4|44592.2|44452.2|824
1628773500000|2021-08-12 13:05:00|44593.4|44453.4|44724.5|44584.5|44724.5|44584.5|44588.7|44448.7|901
1628773800000|2021-08-12 13:10:00|44724.1|44584.1|44636.4|44496.4|44749|44609|44630.1|44490.1|921
1628774100000|2021-08-12 13:15:00|44636.5|44496.5|44673.8|44533.8|44706.4|44566.4|44617.3|44477.3|902
1628774400000|2021-08-12 13:20:00|44674.8|44534.8|44782.3|44642.3|44789.2|44649.2|44674.8|44534.8|845
1628774700000|2021-08-12 13:25:00|44783.3|44643.3|44782.5|44642.5|44813|44673|44748.5|44608.5|681
1628775000000|2021-08-12 13:30:00|44789|44649|44715.6|44575.6|44789|44649|44691.5|44551.5|894
1628775300000|2021-08-12 13:35:00|44714.9|44574.9|44676.7|44536.7|44715.8|44575.8|44612.6|44472.6|779
1628775600000|2021-08-12 13:40:00|44676.5|44536.5|44745.7|44605.7|44745.9|44605.9|44614.4|44474.4|815
1628775900000|2021-08-12 13:45:00|44747.4|44607.4|44658|44518|44750.2|44610.2|44614.6|44474.6|729
1628776200000|2021-08-12 13:50:00|44656|44516|44545.4|44405.4|44662.2|44522.2|44539.9|44399.9|818
1628776500000|2021-08-12 13:55:00|44546.1|44406.1|44530.4|44390.4|44610.3|44470.3|44524.6|44384.6|831
1628776800000|2021-08-12 14:00:00|44530|44390|44438.3|44298.3|44589.9|44449.9|44436.3|44296.3|948
1628777100000|2021-08-12 14:05:00|44438.1|44298.1|44396.3|44256.3|44500.4|44360.4|44361.7|44221.7|952
1628777400000|2021-08-12 14:10:00|44396.1|44256.1|44455.2|44315.2|44498|44358|44373.9|44233.9|930
1628777700000|2021-08-12 14:15:00|44456.6|44316.6|44425.3|44285.3|44574|44434|44421.5|44281.5|944
1628778000000|2021-08-12 14:20:00|44423.7|44283.7|44320.7|44180.7|44458.1|44318.1|44276.2|44136.2|899
1628778300000|2021-08-12 14:25:00|44320.3|44180.3|44256.7|44116.7|44352.2|44212.2|44189.9|44049.9|1020
1628778600000|2021-08-12 14:30:00|44255.7|44115.7|44375.6|44235.6|44384|44244|44173.1|44033.1|966
1628778900000|2021-08-12 14:35:00|44373.3|44233.3|44353.2|44213.2|44474|44334|44337.3|44197.3|1037
1628779200000|2021-08-12 14:40:00|44354.3|44214.3|44255.6|44115.6|44374.8|44234.8|44237.3|44097.3|912
1628779500000|2021-08-12 14:45:00|44248.9|44108.9|44186.9|44046.9|44359.7|44219.7|44174.3|44034.3|992
1628779800000|2021-08-12 14:50:00|44185.3|44045.3|44232.4|44092.4|44267.8|44127.8|44175.7|44035.7|909
1628780100000|2021-08-12 14:55:00|44229.6|44089.6|44189.5|44049.5|44282.4|44142.4|44001.3|43861.3|1066
1628780400000|2021-08-12 15:00:00|44196.1|44056.1|44298.8|44158.8|44355|44215|44139.2|43999.2|938
1628780700000|2021-08-12 15:05:00|44296.5|44156.5|44340.9|44200.9|44389|44249|44207.1|44067.1|878
1628781000000|2021-08-12 15:10:00|44340.2|44200.2|44278|44138|44390.4|44250.4|44275.2|44135.2|956
1628781300000|2021-08-12 15:15:00|44279.5|44139.5|44287.2|44147.2|44390.7|44250.7|44268.7|44128.7|904
1628781600000|2021-08-12 15:20:00|44285.7|44145.7|44319.8|44179.8|44339.7|44199.7|44211.9|44071.9|901
1628781900000|2021-08-12 15:25:00|44319|44179|44274.8|44134.8|44374.8|44234.8|44263.6|44123.6|933
1628782200000|2021-08-12 15:30:00|44274.6|44134.6|44383.5|44243.5|44390.8|44250.8|44258.4|44118.4|925
1628782500000|2021-08-12 15:35:00|44386.8|44246.8|44334.7|44194.7|44407.7|44267.7|44334.7|44194.7|878
1628782800000|2021-08-12 15:40:00|44336|44196|44368.2|44228.2|44402.3|44262.3|44332.4|44192.4|826
1628783100000|2021-08-12 15:45:00|44367.8|44227.8|44354.3|44214.3|44419.7|44279.7|44325.8|44185.8|814
1628783400000|2021-08-12 15:50:00|44352.2|44212.2|44318.4|44178.4|44356.5|44216.5|44241.3|44101.3|820
1628783700000|2021-08-12 15:55:00|44320.4|44180.4|44274.2|44134.2|44341.7|44201.7|44244.4|44104.4|863
1628784000000|2021-08-12 16:00:00|44275.4|44135.4|44230.7|44090.7|44309|44169|44099.8|43959.8|1049
1628784300000|2021-08-12 16:05:00|44230.6|44090.6|44382.6|44242.6|44418.2|44278.2|44164.9|44024.9|991
1628784600000|2021-08-12 16:10:00|44382.9|44242.9|44218.3|44078.3|44383.3|44243.3|44218.3|44078.3|822
1628784900000|2021-08-12 16:15:00|44221.1|44081.1|44121.2|43981.2|44254.2|44114.2|44054.8|43914.8|974
1628785200000|2021-08-12 16:20:00|44122.8|43982.8|44092|43952|44190.5|44050.5|44036.7|43896.7|987
1628785500000|2021-08-12 16:25:00|44092.6|43952.6|43975.2|43835.2|44141.6|44001.6|43970|43830|988
1628785800000|2021-08-12 16:30:00|43973.5|43833.5|44022.1|43882.1|44023.8|43883.8|43874.1|43734.1|1020
1628786100000|2021-08-12 16:35:00|44020.8|43880.8|44080.3|43940.3|44111.2|43971.2|43921.8|43781.8|958
1628786400000|2021-08-12 16:40:00|44079.6|43939.6|44084.7|43944.7|44120.1|43980.1|44016.4|43876.4|913
1628786700000|2021-08-12 16:45:00|44086.4|43946.4|44214.8|44074.8|44218.8|44078.8|44067.7|43927.7|918
1628787000000|2021-08-12 16:50:00|44216.1|44076.1|44150.5|44010.5|44255.1|44115.1|44142.4|44002.4|845
1628787300000|2021-08-12 16:55:00|44151.9|44011.9|44084.7|43944.7|44211.9|44071.9|44024.6|43884.6|943
1628787600000|2021-08-12 17:00:00|44083.7|43943.7|44141.6|44001.6|44193.8|44053.8|43989.6|43849.6|978
1628787900000|2021-08-12 17:05:00|44141.4|44001.4|44205.7|44065.7|44208.5|44068.5|44098.8|43958.8|834
1628788200000|2021-08-12 17:10:00|44204.5|44064.5|44185|44045|44234.9|44094.9|44183.5|44043.5|861
1628788500000|2021-08-12 17:15:00|44185.1|44045.1|44150.2|44010.2|44292.1|44152.1|44130.3|43990.3|937
1628788800000|2021-08-12 17:20:00|44149.4|44009.4|44229|44089|44232.7|44092.7|44135.5|43995.5|793
1628789100000|2021-08-12 17:25:00|44229.1|44089.1|44223.9|44083.9|44230.9|44090.9|44202.1|44062.1|848
1628789400000|2021-08-12 17:30:00|44225.1|44085.1|44304.2|44164.2|44330.6|44190.6|44223.7|44083.7|740
1628789700000|2021-08-12 17:35:00|44304.8|44164.8|44338.8|44198.8|44342.1|44202.1|44237.9|44097.9|782
1628790000000|2021-08-12 17:40:00|44338.9|44198.9|44270.8|44130.8|44341.2|44201.2|44254.1|44114.1|770
1628790300000|2021-08-12 17:45:00|44271.5|44131.5|44290.8|44150.8|44290.8|44150.8|44238.5|44098.5|605
1628790600000|2021-08-12 17:50:00|44291.1|44151.1|44222|44082|44294.9|44154.9|44203.8|44063.8|653
1628790900000|2021-08-12 17:55:00|44222.9|44082.9|44201.2|44061.2|44232.5|44092.5|44149.2|44009.2|526
1628791200000|2021-08-12 18:00:00|44201.7|44061.7|44368.7|44228.7|44368.9|44228.9|44195.5|44055.5|788
1628791500000|2021-08-12 18:05:00|44367|44227|44270|44130|44367|44227|44266|44126|725
1628791800000|2021-08-12 18:10:00|44272.4|44132.4|44392|44252|44398.4|44258.4|44268.9|44128.9|749
1628792100000|2021-08-12 18:15:00|44392.7|44252.7|44410.9|44270.9|44420.6|44280.6|44342.6|44202.6|703
1628792400000|2021-08-12 18:20:00|44411|44271|44367.9|44227.9|44411|44271|44347.2|44207.2|665
1628792700000|2021-08-12 18:25:00|44367.6|44227.6|44371.9|44231.9|44372.2|44232.2|44331.3|44191.3|476
1628793000000|2021-08-12 18:30:00|44372.2|44232.2|44341.2|44201.2|44422.5|44282.5|44309.7|44169.7|523
1628793300000|2021-08-12 18:35:00|44341.9|44201.9|44379|44239|44383.3|44243.3|44320|44180|480
1628793600000|2021-08-12 18:40:00|44380.1|44240.1|44378.6|44238.6|44419.8|44279.8|44355.8|44215.8|355
1628793900000|2021-08-12 18:45:00|44378.9|44238.9|44412.8|44272.8|44417.2|44277.2|44367.2|44227.2|521
1628794200000|2021-08-12 18:50:00|44413.3|44273.3|44530.7|44390.7|44567.5|44427.5|44407.8|44267.8|714
1628794500000|2021-08-12 18:55:00|44530.3|44390.3|44524.2|44384.2|44595.5|44455.5|44518.5|44378.5|789
1628794800000|2021-08-12 19:00:00|44524.1|44384.1|44477.9|44337.9|44534.7|44394.7|44466.9|44326.9|577
1628795100000|2021-08-12 19:05:00|44479.9|44339.9|44464.1|44324.1|44484.2|44344.2|44439.7|44299.7|548
1628795400000|2021-08-12 19:10:00|44458|44318|44462.5|44322.5|44483.7|44343.7|44430.7|44290.7|534
1628795700000|2021-08-12 19:15:00|44463|44323|44427|44287|44471.4|44331.4|44406.4|44266.4|516
1628796000000|2021-08-12 19:20:00|44426.9|44286.9|44365.7|44225.7|44444.6|44304.6|44365.6|44225.6|374
1628796300000|2021-08-12 19:25:00|44365.2|44225.2|44478.2|44338.2|44485.1|44345.1|44364.7|44224.7|483
1628796600000|2021-08-12 19:30:00|44477.4|44337.4|44433.5|44293.5|44516.6|44376.6|44431.1|44291.1|656
1628796900000|2021-08-12 19:35:00|44433.6|44293.6|44460.1|44320.1|44475.5|44335.5|44417.6|44277.6|520
1628797200000|2021-08-12 19:40:00|44459.5|44319.5|44504.4|44364.4|44548.8|44408.8|44454.3|44314.3|628
1628797500000|2021-08-12 19:45:00|44504.7|44364.7|44504|44364|44528.4|44388.4|44456.2|44316.2|629
1628797800000|2021-08-12 19:50:00|44503.8|44363.8|44447.2|44307.2|44514.1|44374.1|44447.2|44307.2|443
1628798100000|2021-08-12 19:55:00|44447.7|44307.7|44462.8|44322.8|44484.3|44344.3|44441.8|44301.8|459
1628798400000|2021-08-12 20:00:00|44463|44323|44497.5|44357.5|44538.1|44398.1|44447.9|44307.9|694
1628798700000|2021-08-12 20:05:00|44497.6|44357.6|44530.4|44390.4|44541|44401|44489.9|44349.9|551
1628799000000|2021-08-12 20:10:00|44534.1|44394.1|44621.3|44481.3|44635.6|44495.6|44534.1|44394.1|713
1628799300000|2021-08-12 20:15:00|44625.9|44485.9|44532.7|44392.7|44635.8|44495.8|44528.8|44388.8|681
1628799600000|2021-08-12 20:20:00|44532.3|44392.3|44556.5|44416.5|44562.4|44422.4|44529.5|44389.5|565
1628799900000|2021-08-12 20:25:00|44556.2|44416.2|44515.9|44375.9|44557.8|44417.8|44515.9|44375.9|434
1628800200000|2021-08-12 20:30:00|44516.2|44376.2|44570.6|44430.6|44571.7|44431.7|44515.8|44375.8|412
1628800500000|2021-08-12 20:35:00|44571.7|44431.7|44531.1|44391.1|44578.5|44438.5|44530.2|44390.2|381
1628800800000|2021-08-12 20:40:00|44531|44391|44540.5|44400.5|44580.8|44440.8|44523|44383|445
1628801100000|2021-08-12 20:45:00|44540.1|44400.1|44532.8|44392.8|44606.6|44466.6|44523.2|44383.2|506
1628801400000|2021-08-12 20:50:00|44532|44392|44281|44141|44546.2|44406.2|44201.6|44061.6|645
1628801700000|2021-08-12 20:55:00|44273.6|44133.6|44554|44414|44554.8|44414.8|44197.7|44057.7|851
1628802000000|2021-08-12 21:00:00|44554.1|44414.1|44314.3|44174.3|44600.3|44460.3|44308.1|44168.1|996
1628802300000|2021-08-12 21:05:00|44316|44176|44449|44309|44472.6|44332.6|44301.5|44161.5|748
1628802600000|2021-08-12 21:10:00|44450|44310|44408.7|44268.7|44488.7|44348.7|44403.2|44263.2|515
1628802900000|2021-08-12 21:15:00|44404.3|44264.3|44479.5|44339.5|44481.9|44341.9|44389.5|44249.5|481
1628803200000|2021-08-12 21:20:00|44481.5|44341.5|44450.1|44310.1|44523.4|44383.4|44447|44307|576
1628803500000|2021-08-12 21:25:00|44449.2|44309.2|44364.9|44224.9|44455.4|44315.4|44325.2|44185.2|560
1628803800000|2021-08-12 21:30:00|44365.1|44225.1|44330.3|44190.3|44368.2|44228.2|44323.7|44183.7|284
1628804100000|2021-08-12 21:35:00|44332.2|44192.2|44345.9|44205.9|44368|44228|44328.1|44188.1|241
1628804400000|2021-08-12 21:40:00|44345.7|44205.7|44301.9|44161.9|44377.5|44237.5|44293.7|44153.7|405
1628804700000|2021-08-12 21:45:00|44306.3|44166.3|44268.1|44128.1|44338.5|44198.5|44240.4|44100.4|585
1628805000000|2021-08-12 21:50:00|44264.5|44124.5|44336.9|44196.9|44342.6|44202.6|44261.1|44121.1|529
1628805300000|2021-08-12 21:55:00|44337.2|44197.2|44332.1|44192.1|44339.1|44199.1|44293.7|44153.7|495
1628805600000|2021-08-12 22:00:00|44332.6|44192.6|44330.2|44190.2|44375.5|44235.5|44329.5|44189.5|435
1628805900000|2021-08-12 22:05:00|44331.3|44191.3|44231.7|44091.7|44334|44194|44209.9|44069.9|627
1628806200000|2021-08-12 22:10:00|44231.9|44091.9|44252.5|44112.5|44295.4|44155.4|44212.6|44072.6|727
1628806500000|2021-08-12 22:15:00|44253.6|44113.6|44231|44091|44293.4|44153.4|44231|44091|505
1628806800000|2021-08-12 22:20:00|44232.4|44092.4|44111.6|43971.6|44235.2|44095.2|44108.9|43968.9|628
1628807100000|2021-08-12 22:25:00|44106.9|43966.9|44089.1|43949.1|44147.3|44007.3|44080.8|43940.8|522
1628807400000|2021-08-12 22:30:00|44088.7|43948.7|44119.3|43979.3|44148.8|44008.8|44088.2|43948.2|765
1628807700000|2021-08-12 22:35:00|44119.4|43979.4|44071.9|43931.9|44122.2|43982.2|44069.1|43929.1|621
1628808000000|2021-08-12 22:40:00|44068.5|43928.5|44166.4|44026.4|44200.1|44060.1|44047.5|43907.5|663
1628808300000|2021-08-12 22:45:00|44166.1|44026.1|44016.4|43876.4|44169.7|44029.7|44006.3|43866.3|868
1628808600000|2021-08-12 22:50:00|44020.3|43880.3|43980.5|43840.5|44066.5|43926.5|43975.1|43835.1|721
1628808900000|2021-08-12 22:55:00|43980.6|43840.6|44037.4|43897.4|44041.6|43901.6|43957.6|43817.6|658
1628809200000|2021-08-12 23:00:00|44037.5|43897.5|44141.6|44001.6|44143.7|44003.7|44036.4|43896.4|696
1628809500000|2021-08-12 23:05:00|44140.4|44000.4|44207.6|44067.6|44209.7|44069.7|44136.3|43996.3|797
1628809800000|2021-08-12 23:10:00|44209.4|44069.4|44418.4|44278.4|44461.9|44321.9|44194.8|44054.8|904
1628810100000|2021-08-12 23:15:00|44419.6|44279.6|44287.4|44147.4|44422.8|44282.8|44278.2|44138.2|700
1628810400000|2021-08-12 23:20:00|44287.6|44147.6|44373.7|44233.7|44384|44244|44262|44122|575
1628810700000|2021-08-12 23:25:00|44374.5|44234.5|44553.1|44413.1|44553.1|44413.1|44313.5|44173.5|968
1628811000000|2021-08-12 23:30:00|44554.7|44414.7|44556.6|44416.6|44607|44467|44508.4|44368.4|920
1628811300000|2021-08-12 23:35:00|44556.8|44416.8|44509.5|44369.5|44558|44418|44480.6|44340.6|753
1628811600000|2021-08-12 23:40:00|44510.1|44370.1|44463.6|44323.6|44511.8|44371.8|44463|44323|609
1628811900000|2021-08-12 23:45:00|44462.5|44322.5|44515.7|44375.7|44533.5|44393.5|44457.6|44317.6|686
1628812200000|2021-08-12 23:50:00|44515.9|44375.9|44521.6|44381.6|44527.3|44387.3|44467.3|44327.3|700
1628812500000|2021-08-12 23:55:00|44521|44381|44483.8|44343.8|44523.1|44383.1|44462.2|44322.2|666
1628812800000|2021-08-13 00:00:00|44484|44344|44630.8|44490.8|44633.5|44493.5|44482.5|44342.5|841
1628813100000|2021-08-13 00:05:00|44631.8|44491.8|44716.7|44576.7|44746.8|44606.8|44614.1|44474.1|869
1628813400000|2021-08-13 00:10:00|44714.8|44574.8|44588.2|44448.2|44716.1|44576.1|44572.8|44432.8|642
1628813700000|2021-08-13 00:15:00|44588|44448|44380.9|44240.9|44588.2|44448.2|44318.7|44178.7|889
1628814000000|2021-08-13 00:20:00|44380|44240|44532.2|44392.2|44616.1|44476.1|44373.1|44233.1|866
1628814300000|2021-08-13 00:25:00|44531.7|44391.7|44548.7|44408.7|44661.1|44521.1|44522.6|44382.6|889
1628814600000|2021-08-13 00:30:00|44547.4|44407.4|44473|44333|44574.5|44434.5|44404.2|44264.2|824
1628814900000|2021-08-13 00:35:00|44472.3|44332.3|44640.4|44500.4|44658.8|44518.8|44471.8|44331.8|921
1628815200000|2021-08-13 00:40:00|44638.9|44498.9|44692|44552|44717.2|44577.2|44636.3|44496.3|936
1628815500000|2021-08-13 00:45:00|44694.5|44554.5|44653|44513|44708.8|44568.8|44596.3|44456.3|936
1628815800000|2021-08-13 00:50:00|44651.5|44511.5|44600.7|44460.7|44655.9|44515.9|44588.8|44448.8|754
1628816100000|2021-08-13 00:55:00|44602.4|44462.4|44582.9|44442.9|44615.5|44475.5|44567.3|44427.3|650
1628816400000|2021-08-13 01:00:00|44583.2|44443.2|44695.6|44555.6|44698.8|44558.8|44562.6|44422.6|751
1628816700000|2021-08-13 01:05:00|44695.8|44555.8|44553.8|44413.8|44695.8|44555.8|44537.5|44397.5|709
1628817000000|2021-08-13 01:10:00|44553.7|44413.7|44617.3|44477.3|44619|44479|44539.3|44399.3|649
1628817300000|2021-08-13 01:15:00|44617.2|44477.2|44816.6|44676.6|44828.3|44688.3|44617.2|44477.2|920
1628817600000|2021-08-13 01:20:00|44813|44673|44874.5|44734.5|44890.2|44750.2|44810.9|44670.9|776
1628817900000|2021-08-13 01:25:00|44878.1|44738.1|44842.9|44702.9|44905.1|44765.1|44827.6|44687.6|638
1628818200000|2021-08-13 01:30:00|44844.8|44704.8|44869.2|44729.2|44898.5|44758.5|44810.1|44670.1|644
1628818500000|2021-08-13 01:35:00|44869.6|44729.6|44914.3|44774.3|44980.4|44840.4|44854.6|44714.6|763
1628818800000|2021-08-13 01:40:00|44915.3|44775.3|44940.7|44800.7|45015.8|44875.8|44888.4|44748.4|813
1628819100000|2021-08-13 01:45:00|44942|44802|44857|44717|44956.9|44816.9|44842.6|44702.6|642
1628819400000|2021-08-13 01:50:00|44859.7|44719.7|44839.3|44699.3|44882.9|44742.9|44837.8|44697.8|499
1628819700000|2021-08-13 01:55:00|44841.4|44701.4|44923.1|44783.1|44923.1|44783.1|44841.4|44701.4|548
1628820000000|2021-08-13 02:00:00|44924.2|44784.2|44997|44857|45008.4|44868.4|44914.2|44774.2|424
1628820300000|2021-08-13 02:05:00|44999.7|44859.7|44965.2|44825.2|45025.3|44885.3|44964.2|44824.2|415
1628820600000|2021-08-13 02:10:00|44965.5|44825.5|44973.5|44833.5|44997.4|44857.4|44962.1|44822.1|364
1628820900000|2021-08-13 02:15:00|44973.3|44833.3|44946.5|44806.5|44986.4|44846.4|44924.5|44784.5|356
1628821200000|2021-08-13 02:20:00|44947.2|44807.2|45009.5|44869.5|45010.6|44870.6|44946.8|44806.8|412
1628821500000|2021-08-13 02:25:00|45010.3|44870.3|45032|44892|45066.5|44926.5|45002.5|44862.5|384
1628821800000|2021-08-13 02:30:00|45030.7|44890.7|45116.8|44976.8|45159.8|45019.8|45030.7|44890.7|489
1628822100000|2021-08-13 02:35:00|45116.7|44976.7|45146.4|45006.4|45151|45011|45101.2|44961.2|596
1628822400000|2021-08-13 02:40:00|45146|45006|45180.7|45040.7|45180.7|45040.7|45116.3|44976.3|288
1628822700000|2021-08-13 02:45:00|45181.9|45041.9|45287.2|45147.2|45296.9|45156.9|45171.9|45031.9|580
1628823000000|2021-08-13 02:50:00|45286.5|45146.5|45459.2|45319.2|45459.2|45319.2|45286.5|45146.5|856
1628823300000|2021-08-13 02:55:00|45457.1|45317.1|45380.2|45240.2|45458.4|45318.4|45340.3|45200.3|700
1628823600000|2021-08-13 03:00:00|45380.1|45240.1|45350.9|45210.9|45410|45270|45314.6|45174.6|574
1628823900000|2021-08-13 03:05:00|45350.8|45210.8|45293.2|45153.2|45353.5|45213.5|45290.2|45150.2|622
1628824200000|2021-08-13 03:10:00|45293|45153|45293.9|45153.9|45328|45188|45278.7|45138.7|551
1628824500000|2021-08-13 03:15:00|45294.7|45154.7|45406.1|45266.1|45429|45289|45293.1|45153.1|606
1628824800000|2021-08-13 03:20:00|45407|45267|45400.4|45260.4|45423.1|45283.1|45378.9|45238.9|570
1628825100000|2021-08-13 03:25:00|45400.5|45260.5|45361.4|45221.4|45462.5|45322.5|45356.4|45216.4|521
1628825400000|2021-08-13 03:30:00|45360.8|45220.8|45312.8|45172.8|45398.8|45258.8|45310.8|45170.8|565
1628825700000|2021-08-13 03:35:00|45319.1|45179.1|45274.2|45134.2|45322|45182|45255.8|45115.8|509
1628826000000|2021-08-13 03:40:00|45274.4|45134.4|45334|45194|45358.5|45218.5|45273.7|45133.7|374
1628826300000|2021-08-13 03:45:00|45340|45200|45272.6|45132.6|45351.8|45211.8|45271.7|45131.7|488
1628826600000|2021-08-13 03:50:00|45270.6|45130.6|45244.9|45104.9|45300.7|45160.7|45243.7|45103.7|578
1628826900000|2021-08-13 03:55:00|45244|45104|45254.9|45114.9|45268.5|45128.5|45244|45104|339
1628827200000|2021-08-13 04:00:00|45255.3|45115.3|45268.4|45128.4|45295.4|45155.4|45255.3|45115.3|431
1628827500000|2021-08-13 04:05:00|45262.2|45122.2|45131.3|44991.3|45267.6|45127.6|45131.3|44991.3|368
1628827800000|2021-08-13 04:10:00|45129.8|44989.8|45064.4|44924.4|45197.3|45057.3|45034.1|44894.1|716
1628828100000|2021-08-13 04:15:00|45063.9|44923.9|45108.1|44968.1|45145.3|45005.3|45031.8|44891.8|655
1628828400000|2021-08-13 04:20:00|45107.2|44967.2|45050.4|44910.4|45113.7|44973.7|45041.8|44901.8|486
1628828700000|2021-08-13 04:25:00|45051|44911|45110.5|44970.5|45118.5|44978.5|45050.4|44910.4|573
1628829000000|2021-08-13 04:30:00|45108.1|44968.1|45242.6|45102.6|45270.9|45130.9|45108.1|44968.1|540
1628829300000|2021-08-13 04:35:00|45242.8|45102.8|45268.6|45128.6|45290.8|45150.8|45241.9|45101.9|351
1628829600000|2021-08-13 04:40:00|45268.8|45128.8|45335.8|45195.8|45387.4|45247.4|45268.6|45128.6|682
1628829900000|2021-08-13 04:45:00|45334.8|45194.8|45231.7|45091.7|45349.6|45209.6|45231.7|45091.7|425
1628830200000|2021-08-13 04:50:00|45229.7|45089.7|45245.3|45105.3|45289.7|45149.7|45229.7|45089.7|462
1628830500000|2021-08-13 04:55:00|45245.6|45105.6|45343.4|45203.4|45380.1|45240.1|45238.4|45098.4|457
1628830800000|2021-08-13 05:00:00|45343.3|45203.3|45286.6|45146.6|45376.1|45236.1|45283.9|45143.9|546
1628831100000|2021-08-13 05:05:00|45287|45147|45331.4|45191.4|45342.2|45202.2|45281.3|45141.3|620
1628831400000|2021-08-13 05:10:00|45329.7|45189.7|45228.6|45088.6|45344.9|45204.9|45223.6|45083.6|563
1628831700000|2021-08-13 05:15:00|45229.4|45089.4|45307.9|45167.9|45320.9|45180.9|45229.4|45089.4|599
1628832000000|2021-08-13 05:20:00|45307.3|45167.3|45359.3|45219.3|45360.9|45220.9|45306.4|45166.4|334
1628832300000|2021-08-13 05:25:00|45362.8|45222.8|45295.1|45155.1|45368.5|45228.5|45295.1|45155.1|643
1628832600000|2021-08-13 05:30:00|45296.1|45156.1|45353.1|45213.1|45379.2|45239.2|45293.3|45153.3|293
1628832900000|2021-08-13 05:35:00|45352.6|45212.6|45442.2|45302.2|45442.2|45302.2|45351.4|45211.4|484
1628833200000|2021-08-13 05:40:00|45442.1|45302.1|45429.9|45289.9|45465.8|45325.8|45428.5|45288.5|545
1628833500000|2021-08-13 05:45:00|45430.3|45290.3|45425.6|45285.6|45434.2|45294.2|45401|45261|602
1628833800000|2021-08-13 05:50:00|45426|45286|45345.8|45205.8|45444.7|45304.7|45335|45195|713
1628834100000|2021-08-13 05:55:00|45349.1|45209.1|45351|45211|45377|45237|45334.3|45194.3|611
1628834400000|2021-08-13 06:00:00|45352.3|45212.3|45317.4|45177.4|45429.1|45289.1|45311.8|45171.8|396
1628834700000|2021-08-13 06:05:00|45316.9|45176.9|45259.1|45119.1|45318.9|45178.9|45258.5|45118.5|497
1628835000000|2021-08-13 06:10:00|45258.9|45118.9|45297.7|45157.7|45297.9|45157.9|45252.8|45112.8|357
1628835300000|2021-08-13 06:15:00|45297.1|45157.1|45422.2|45282.2|45423.5|45283.5|45294.4|45154.4|472
1628835600000|2021-08-13 06:20:00|45422.5|45282.5|45717.5|45577.5|45777.8|45637.8|45422.5|45282.5|847
1628835900000|2021-08-13 06:25:00|45717.4|45577.4|45624.8|45484.8|45738.2|45598.2|45593.4|45453.4|880
1628836200000|2021-08-13 06:30:00|45625|45485|45815.8|45675.8|45825.8|45685.8|45598.3|45458.3|733
1628836500000|2021-08-13 06:35:00|45815.2|45675.2|45820.5|45680.5|45847.4|45707.4|45728|45588|916
1628836800000|2021-08-13 06:40:00|45818.2|45678.2|46002.1|45862.1|46011.6|45871.6|45817.6|45677.6|993
1628837100000|2021-08-13 06:45:00|46000.9|45860.9|45936.6|45796.6|46017.6|45877.6|45874.8|45734.8|867
1628837400000|2021-08-13 06:50:00|45936.5|45796.5|45836.9|45696.9|45943.9|45803.9|45836|45696|612
1628837700000|2021-08-13 06:55:00|45837|45697|45930.3|45790.3|45951.1|45811.1|45834|45694|684
1628838000000|2021-08-13 07:00:00|45932|45792|46235.4|46095.4|46293.6|46153.6|45930.3|45790.3|978
1628838300000|2021-08-13 07:05:00|46234.8|46094.8|46282.8|46142.8|46288.1|46148.1|46149.8|46009.8|904
1628838600000|2021-08-13 07:10:00|46284.3|46144.3|46270|46130|46337.1|46197.1|46267.4|46127.4|765
1628838900000|2021-08-13 07:15:00|46271.5|46131.5|46355.7|46215.7|46356.1|46216.1|46176.7|46036.7|796
1628839200000|2021-08-13 07:20:00|46357|46217|46306|46166|46416.8|46276.8|46273.6|46133.6|797
1628839500000|2021-08-13 07:25:00|46308.9|46168.9|46242.5|46102.5|46308.9|46168.9|46186.7|46046.7|591
1628839800000|2021-08-13 07:30:00|46242.7|46102.7|46135.7|45995.7|46276.7|46136.7|46124.4|45984.4|806
1628840100000|2021-08-13 07:35:00|46121.3|45981.3|46245.1|46105.1|46271.1|46131.1|46119.3|45979.3|584
1628840400000|2021-08-13 07:40:00|46242.8|46102.8|46275.8|46135.8|46298.3|46158.3|46189.8|46049.8|435
1628840700000|2021-08-13 07:45:00|46276.2|46136.2|46223.7|46083.7|46323.1|46183.1|46222.7|46082.7|610
1628841000000|2021-08-13 07:50:00|46223.8|46083.8|46239.6|46099.6|46252.5|46112.5|46192.6|46052.6|555
1628841300000|2021-08-13 07:55:00|46248.1|46108.1|46190.2|46050.2|46286.6|46146.6|46175.4|46035.4|464
1628841600000|2021-08-13 08:00:00|46194|46054|46322.5|46182.5|46396.9|46256.9|46194|46054|876
1628841900000|2021-08-13 08:05:00|46322.9|46182.9|46311.8|46171.8|46379.2|46239.2|46289.5|46149.5|752
1628842200000|2021-08-13 08:10:00|46311.2|46171.2|46242.2|46102.2|46327.3|46187.3|46232.6|46092.6|744
1628842500000|2021-08-13 08:15:00|46241.6|46101.6|46207.2|46067.2|46285.8|46145.8|46206.5|46066.5|636
1628842800000|2021-08-13 08:20:00|46202.8|46062.8|46106.8|45966.8|46207.4|46067.4|46074.4|45934.4|682
1628843100000|2021-08-13 08:25:00|46104.8|45964.8|46165.6|46025.6|46198.2|46058.2|46098.6|45958.6|634
1628843400000|2021-08-13 08:30:00|46164.7|46024.7|46158.8|46018.8|46207.7|46067.7|46132.8|45992.8|529
1628843700000|2021-08-13 08:35:00|46158.9|46018.9|46258.1|46118.1|46261.4|46121.4|46157.3|46017.3|368
1628844000000|2021-08-13 08:40:00|46255.6|46115.6|46241.8|46101.8|46293.4|46153.4|46227.2|46087.2|645
1628844300000|2021-08-13 08:45:00|46240.9|46100.9|46342.7|46202.7|46343.8|46203.8|46240.4|46100.4|666
1628844600000|2021-08-13 08:50:00|46343.9|46203.9|46266.8|46126.8|46360|46220|46232|46092|566
1628844900000|2021-08-13 08:55:00|46266|46126|46253.6|46113.6|46279|46139|46170|46030|717
1628845200000|2021-08-13 09:00:00|46253.8|46113.8|46280|46140|46308.3|46168.3|46250.3|46110.3|571
1628845500000|2021-08-13 09:05:00|46279.8|46139.8|46431.4|46291.4|46472.3|46332.3|46234.3|46094.3|750
1628845800000|2021-08-13 09:10:00|46428.2|46288.2|46450.5|46310.5|46538.9|46398.9|46421.6|46281.6|815
1628846100000|2021-08-13 09:15:00|46450.7|46310.7|46357.8|46217.8|46472.5|46332.5|46355.5|46215.5|555
1628846400000|2021-08-13 09:20:00|46356|46216|46305.1|46165.1|46385.1|46245.1|46288.2|46148.2|676
1628846700000|2021-08-13 09:25:00|46309.4|46169.4|46377.6|46237.6|46387.8|46247.8|46299.6|46159.6|459
1628847000000|2021-08-13 09:30:00|46377.9|46237.9|46399.3|46259.3|46429.9|46289.9|46314.8|46174.8|608
1628847300000|2021-08-13 09:35:00|46388.3|46248.3|46326.6|46186.6|46402.2|46262.2|46326.6|46186.6|550
1628847600000|2021-08-13 09:40:00|46326.9|46186.9|46424.9|46284.9|46424.9|46284.9|46326.9|46186.9|424
1628847900000|2021-08-13 09:45:00|46428.8|46288.8|46461.1|46321.1|46490.9|46350.9|46420.9|46280.9|499
1628848200000|2021-08-13 09:50:00|46461.3|46321.3|46302.5|46162.5|46464|46324|46302.5|46162.5|632
1628848500000|2021-08-13 09:55:00|46302.2|46162.2|46320.3|46180.3|46352.3|46212.3|46287.4|46147.4|624
1628848800000|2021-08-13 10:00:00|46320.6|46180.6|46437.6|46297.6|46440.7|46300.7|46319.1|46179.1|526
1628849100000|2021-08-13 10:05:00|46437.4|46297.4|46338.5|46198.5|46465.3|46325.3|46321.8|46181.8|624
1628849400000|2021-08-13 10:10:00|46338.6|46198.6|46454.6|46314.6|46475.8|46335.8|46330.2|46190.2|623
1628849700000|2021-08-13 10:15:00|46453.3|46313.3|46421.2|46281.2|46487.4|46347.4|46420.6|46280.6|450
1628850000000|2021-08-13 10:20:00|46421.1|46281.1|46552.9|46412.9|46558.2|46418.2|46420.5|46280.5|776
1628850300000|2021-08-13 10:25:00|46549.1|46409.1|46484.8|46344.8|46563.9|46423.9|46482.4|46342.4|569
1628850600000|2021-08-13 10:30:00|46483.2|46343.2|46449.1|46309.1|46518.3|46378.3|46431.2|46291.2|572
1628850900000|2021-08-13 10:35:00|46448.9|46308.9|46539.1|46399.1|46548.3|46408.3|46448.6|46308.6|481
1628851200000|2021-08-13 10:40:00|46539.2|46399.2|46440.4|46300.4|46539.2|46399.2|46431.8|46291.8|587
1628851500000|2021-08-13 10:45:00|46438.4|46298.4|46484.8|46344.8|46484.9|46344.9|46389.4|46249.4|720
1628851800000|2021-08-13 10:50:00|46484.4|46344.4|46382.2|46242.2|46486.6|46346.6|46363.4|46223.4|707
1628852100000|2021-08-13 10:55:00|46382|46242|46383.8|46243.8|46418.2|46278.2|46379.2|46239.2|719
1628852400000|2021-08-13 11:00:00|46385.7|46245.7|46411.2|46271.2|46440.4|46300.4|46385.7|46245.7|561
1628852700000|2021-08-13 11:05:00|46411.4|46271.4|46471.6|46331.6|46475.1|46335.1|46401|46261|644
1628853000000|2021-08-13 11:10:00|46470.3|46330.3|46527|46387|46553.4|46413.4|46469.6|46329.6|576
1628853300000|2021-08-13 11:15:00|46525.3|46385.3|46498.9|46358.9|46579.9|46439.9|46462.3|46322.3|406
1628853600000|2021-08-13 11:20:00|46497.6|46357.6|46491.1|46351.1|46571.3|46431.3|46486.2|46346.2|621
1628853900000|2021-08-13 11:25:00|46490.5|46350.5|46447.8|46307.8|46516.8|46376.8|46436.1|46296.1|618
1628854200000|2021-08-13 11:30:00|46442.3|46302.3|46537.9|46397.9|46549.5|46409.5|46442.3|46302.3|435
1628854500000|2021-08-13 11:35:00|46529.4|46389.4|46544.5|46404.5|46547.5|46407.5|46521|46381|223
1628854800000|2021-08-13 11:40:00|46542.1|46402.1|46229.9|46089.9|46633.6|46493.6|46229.2|46089.2|663
1628855100000|2021-08-13 11:45:00|46245.5|46105.5|46425.8|46285.8|46444.3|46304.3|46245.1|46105.1|865
1628855400000|2021-08-13 11:50:00|46421.5|46281.5|46341.7|46201.7|46459.4|46319.4|46340.3|46200.3|808
1628855700000|2021-08-13 11:55:00|46344.1|46204.1|46237.5|46097.5|46387.7|46247.7|46225.1|46085.1|669
1628856000000|2021-08-13 12:00:00|46237|46097|46243.7|46103.7|46295.5|46155.5|46227.2|46087.2|714
1628856300000|2021-08-13 12:05:00|46243.6|46103.6|46343.4|46203.4|46352.3|46212.3|46243.1|46103.1|590
1628856600000|2021-08-13 12:10:00|46350.7|46210.7|46342.2|46202.2|46432.4|46292.4|46326.6|46186.6|586
1628856900000|2021-08-13 12:15:00|46339.3|46199.3|46395|46255|46444.2|46304.2|46339.3|46199.3|674
1628857200000|2021-08-13 12:20:00|46394.8|46254.8|46445.9|46305.9|46473.7|46333.7|46389.2|46249.2|684
1628857500000|2021-08-13 12:25:00|46446.2|46306.2|46483|46343|46505.7|46365.7|46440.9|46300.9|616
1628857800000|2021-08-13 12:30:00|46482.8|46342.8|46418.9|46278.9|46499.4|46359.4|46416.7|46276.7|682
1628858100000|2021-08-13 12:35:00|46419.2|46279.2|46620.6|46480.6|46625.2|46485.2|46417.1|46277.1|678
1628858400000|2021-08-13 12:40:00|46622.3|46482.3|46671.4|46531.4|46682.8|46542.8|46566.6|46426.6|800
1628858700000|2021-08-13 12:45:00|46671.6|46531.6|46678.6|46538.6|46720|46580|46610.6|46470.6|683
1628859000000|2021-08-13 12:50:00|46678.9|46538.9|46606.4|46466.4|46685.8|46545.8|46588.3|46448.3|615
1628859300000|2021-08-13 12:55:00|46606.2|46466.2|46603.2|46463.2|46630.5|46490.5|46564.1|46424.1|498
1628859600000|2021-08-13 13:00:00|46605.9|46465.9|46594.1|46454.1|46626.2|46486.2|46556.5|46416.5|693
1628859900000|2021-08-13 13:05:00|46594.4|46454.4|46524.1|46384.1|46594.4|46454.4|46510.9|46370.9|604
1628860200000|2021-08-13 13:10:00|46525.9|46385.9|46637.9|46497.9|46638.3|46498.3|46521|46381|534
1628860500000|2021-08-13 13:15:00|46633.5|46493.5|46707.1|46567.1|46717.9|46577.9|46617.7|46477.7|592
1628860800000|2021-08-13 13:20:00|46709.3|46569.3|46707.2|46567.2|46754.7|46614.7|46692.7|46552.7|607
1628861100000|2021-08-13 13:25:00|46702.7|46562.7|46641.6|46501.6|46708.3|46568.3|46622|46482|516
1628861400000|2021-08-13 13:30:00|46647.9|46507.9|46598.7|46458.7|46679.7|46539.7|46571|46431|342
1628861700000|2021-08-13 13:35:00|46615.6|46475.6|46568.9|46428.9|46623.3|46483.3|46554.5|46414.5|630
1628862000000|2021-08-13 13:40:00|46571.5|46431.5|46524.5|46384.5|46575.6|46435.6|46499.3|46359.3|601
1628862300000|2021-08-13 13:45:00|46526.3|46386.3|46623.1|46483.1|46663.6|46523.6|46526.3|46386.3|677
1628862600000|2021-08-13 13:50:00|46622.5|46482.5|46647.9|46507.9|46714.7|46574.7|46621.2|46481.2|781
1628862900000|2021-08-13 13:55:00|46649.7|46509.7|46623.6|46483.6|46684|46544|46616.3|46476.3|545
1628863200000|2021-08-13 14:00:00|46623.7|46483.7|46711.1|46571.1|46712.6|46572.6|46623.6|46483.6|565
1628863500000|2021-08-13 14:05:00|46711.6|46571.6|46603.5|46463.5|46711.6|46571.6|46583|46443|668
1628863800000|2021-08-13 14:10:00|46602|46462|46566.5|46426.5|46635.1|46495.1|46537.1|46397.1|669
1628864100000|2021-08-13 14:15:00|46565.9|46425.9|46587.7|46447.7|46593.1|46453.1|46544|46404|736
1628864400000|2021-08-13 14:20:00|46589.6|46449.6|46608.5|46468.5|46633.3|46493.3|46585.4|46445.4|614
1628864700000|2021-08-13 14:25:00|46610.6|46470.6|46543.4|46403.4|46614.5|46474.5|46517.4|46377.4|627
1628865000000|2021-08-13 14:30:00|46543|46403|46384.8|46244.8|46543.4|46403.4|46356.8|46216.8|892
1628865300000|2021-08-13 14:35:00|46387.9|46247.9|46412.6|46272.6|46455.6|46315.6|46380.9|46240.9|686
1628865600000|2021-08-13 14:40:00|46412.8|46272.8|46470|46330|46521.5|46381.5|46408.7|46268.7|680
1628865900000|2021-08-13 14:45:00|46470.1|46330.1|46591.7|46451.7|46596.2|46456.2|46470.1|46330.1|538
1628866200000|2021-08-13 14:50:00|46591.4|46451.4|46502.8|46362.8|46591.7|46451.7|46502.8|46362.8|692
1628866500000|2021-08-13 14:55:00|46500.6|46360.6|46517|46377|46571.2|46431.2|46500.4|46360.4|564
1628866800000|2021-08-13 15:00:00|46519.7|46379.7|46534.8|46394.8|46602.1|46462.1|46518.5|46378.5|688
1628867100000|2021-08-13 15:05:00|46532.8|46392.8|46390.8|46250.8|46532.8|46392.8|46390.6|46250.6|649
1628867400000|2021-08-13 15:10:00|46391.8|46251.8|46480.2|46340.2|46496.8|46356.8|46391.8|46251.8|735
1628867700000|2021-08-13 15:15:00|46479.8|46339.8|46290.4|46150.4|46488.1|46348.1|46285.3|46145.3|871
1628868000000|2021-08-13 15:20:00|46289.7|46149.7|46302.1|46162.1|46369.9|46229.9|46237.2|46097.2|757
1628868300000|2021-08-13 15:25:00|46302.2|46162.2|46320.1|46180.1|46370.6|46230.6|46298.1|46158.1|692
1628868600000|2021-08-13 15:30:00|46320.4|46180.4|46339.4|46199.4|46413.6|46273.6|46316.6|46176.6|651
1628868900000|2021-08-13 15:35:00|46339.1|46199.1|46311.2|46171.2|46407.2|46267.2|46309.9|46169.9|681
1628869200000|2021-08-13 15:40:00|46312|46172|46311.4|46171.4|46354.9|46214.9|46258.5|46118.5|619
1628869500000|2021-08-13 15:45:00|46316.9|46176.9|46363.8|46223.8|46397.8|46257.8|46313.5|46173.5|680
1628869800000|2021-08-13 15:50:00|46365.9|46225.9|46415|46275|46420.9|46280.9|46340|46200|543
1628870100000|2021-08-13 15:55:00|46417.3|46277.3|46449.6|46309.6|46549.8|46409.8|46411|46271|896
1628870400000|2021-08-13 16:00:00|46447.7|46307.7|46552.1|46412.1|46567.9|46427.9|46431.7|46291.7|907
1628870700000|2021-08-13 16:05:00|46553|46413|46515.7|46375.7|46556.3|46416.3|46506.1|46366.1|603
1628871000000|2021-08-13 16:10:00|46516.8|46376.8|46488.8|46348.8|46530.8|46390.8|46465.7|46325.7|587
1628871300000|2021-08-13 16:15:00|46488.9|46348.9|46367.2|46227.2|46510.7|46370.7|46318.1|46178.1|785
1628871600000|2021-08-13 16:20:00|46368.2|46228.2|46408.7|46268.7|46434.1|46294.1|46359.6|46219.6|631
1628871900000|2021-08-13 16:25:00|46408.9|46268.9|46465.2|46325.2|46504.9|46364.9|46400.6|46260.6|628
1628872200000|2021-08-13 16:30:00|46463.2|46323.2|46396.8|46256.8|46530.4|46390.4|46390.8|46250.8|699
1628872500000|2021-08-13 16:35:00|46397|46257|46497.1|46357.1|46511.9|46371.9|46396.1|46256.1|632
1628872800000|2021-08-13 16:40:00|46496.9|46356.9|46480.7|46340.7|46513.9|46373.9|46449.4|46309.4|655
1628873100000|2021-08-13 16:45:00|46480.2|46340.2|46506.9|46366.9|46507.7|46367.7|46458.3|46318.3|370
1628873400000|2021-08-13 16:50:00|46508.3|46368.3|46564.4|46424.4|46568.6|46428.6|46474.4|46334.4|508
1628873700000|2021-08-13 16:55:00|46565|46425|46614|46474|46620.6|46480.6|46537.8|46397.8|527
1628874000000|2021-08-13 17:00:00|46614.1|46474.1|46574.7|46434.7|46632.2|46492.2|46560.2|46420.2|566
1628874300000|2021-08-13 17:05:00|46572.9|46432.9|46554|46414|46574.4|46434.4|46537.9|46397.9|507
1628874600000|2021-08-13 17:10:00|46551.8|46411.8|46527|46387|46558.5|46418.5|46522.3|46382.3|531
1628874900000|2021-08-13 17:15:00|46527.7|46387.7|46544.8|46404.8|46559.3|46419.3|46491.6|46351.6|563
1628875200000|2021-08-13 17:20:00|46546.3|46406.3|46528.2|46388.2|46551.1|46411.1|46480.6|46340.6|418
1628875500000|2021-08-13 17:25:00|46522.8|46382.8|46574.2|46434.2|46581.6|46441.6|46522.8|46382.8|468
1628875800000|2021-08-13 17:30:00|46575.6|46435.6|46609.5|46469.5|46627.6|46487.6|46560.1|46420.1|586
1628876100000|2021-08-13 17:35:00|46610.6|46470.6|46582.8|46442.8|46619.6|46479.6|46550.5|46410.5|569
1628876400000|2021-08-13 17:40:00|46582.3|46442.3|46592.9|46452.9|46595.9|46455.9|46550|46410|499
1628876700000|2021-08-13 17:45:00|46593.9|46453.9|46569.8|46429.8|46616.8|46476.8|46557.8|46417.8|528
1628877000000|2021-08-13 17:50:00|46568.3|46428.3|46708.4|46568.4|46708.4|46568.4|46568.3|46428.3|484
1628877300000|2021-08-13 17:55:00|46704.4|46564.4|46583.8|46443.8|46714.4|46574.4|46576.8|46436.8|766
1628877600000|2021-08-13 18:00:00|46583.9|46443.9|46509.7|46369.7|46583.9|46443.9|46447.8|46307.8|805
1628877900000|2021-08-13 18:05:00|46507.1|46367.1|46521.8|46381.8|46555.2|46415.2|46485.3|46345.3|744
1628878200000|2021-08-13 18:10:00|46522|46382|46556.7|46416.7|46561.6|46421.6|46504.1|46364.1|474
1628878500000|2021-08-13 18:15:00|46553.6|46413.6|46517.1|46377.1|46596.8|46456.8|46513.3|46373.3|545
1628878800000|2021-08-13 18:20:00|46517.6|46377.6|46622.4|46482.4|46629.1|46489.1|46517.3|46377.3|392
1628879100000|2021-08-13 18:25:00|46622.9|46482.9|46640.6|46500.6|46669.7|46529.7|46617.1|46477.1|543
1628879400000|2021-08-13 18:30:00|46638.1|46498.1|46651.5|46511.5|46666|46526|46618.1|46478.1|496
1628879700000|2021-08-13 18:35:00|46654|46514|46703.4|46563.4|46706.7|46566.7|46632.7|46492.7|446
1628880000000|2021-08-13 18:40:00|46704.8|46564.8|46669.5|46529.5|46707.1|46567.1|46642.5|46502.5|428
1628880300000|2021-08-13 18:45:00|46669.4|46529.4|46688.9|46548.9|46692.5|46552.5|46631.7|46491.7|415
1628880600000|2021-08-13 18:50:00|46688.8|46548.8|46583.4|46443.4|46701.7|46561.7|46540|46400|555
1628880900000|2021-08-13 18:55:00|46582.2|46442.2|46578.2|46438.2|46582.3|46442.3|46530.7|46390.7|329
1628881200000|2021-08-13 19:00:00|46582.5|46442.5|46532.7|46392.7|46593.5|46453.5|46507.6|46367.6|529
1628881500000|2021-08-13 19:05:00|46532.6|46392.6|46493.2|46353.2|46533|46393|46474.3|46334.3|491
1628881800000|2021-08-13 19:10:00|46494.8|46354.8|46561.7|46421.7|46600.3|46460.3|46480.6|46340.6|691
1628882100000|2021-08-13 19:15:00|46563.5|46423.5|46585|46445|46613.7|46473.7|46530.9|46390.9|599
1628882400000|2021-08-13 19:20:00|46585.8|46445.8|46482.1|46342.1|46604.3|46464.3|46479.5|46339.5|526
1628882700000|2021-08-13 19:25:00|46481.2|46341.2|46401.6|46261.6|46481.5|46341.5|46388.2|46248.2|519
1628883000000|2021-08-13 19:30:00|46401.5|46261.5|46431.3|46291.3|46463.9|46323.9|46392.9|46252.9|520
1628883300000|2021-08-13 19:35:00|46430.4|46290.4|46401.6|46261.6|46438.6|46298.6|46365.8|46225.8|515
1628883600000|2021-08-13 19:40:00|46402.3|46262.3|46373.6|46233.6|46421.1|46281.1|46370.5|46230.5|415
1628883900000|2021-08-13 19:45:00|46373.7|46233.7|46393.3|46253.3|46443.7|46303.7|46372.7|46232.7|580
1628884200000|2021-08-13 19:50:00|46393.2|46253.2|46455.8|46315.8|46474.7|46334.7|46393.2|46253.2|456
1628884500000|2021-08-13 19:55:00|46449.4|46309.4|46552.1|46412.1|46554.5|46414.5|46449.4|46309.4|610
1628884800000|2021-08-13 20:00:00|46550.8|46410.8|46666.6|46526.6|46667.2|46527.2|46500.3|46360.3|685
1628885100000|2021-08-13 20:05:00|46666.5|46526.5|47533.6|47393.6|47687.6|47547.6|46655.6|46515.6|1114
1628885400000|2021-08-13 20:10:00|47529.3|47389.3|47687.4|47547.4|47687.4|47547.4|47464.2|47324.2|1116
1628885700000|2021-08-13 20:15:00|47685.3|47545.3|47687.2|47547.2|47955.7|47815.7|47615.5|47475.5|1120
1628886000000|2021-08-13 20:20:00|47683.3|47543.3|47611.3|47471.3|47793.6|47653.6|47582.3|47442.3|1061
1628886300000|2021-08-13 20:25:00|47610.3|47470.3|47635.9|47495.9|47676.3|47536.3|47590.1|47450.1|912
1628886600000|2021-08-13 20:30:00|47638.5|47498.5|47470.5|47330.5|47688.3|47548.3|47465.6|47325.6|945
1628886900000|2021-08-13 20:35:00|47470.2|47330.2|47549.6|47409.6|47559.5|47419.5|47434.4|47294.4|929
1628887200000|2021-08-13 20:40:00|47551.2|47411.2|47544|47404|47572.2|47432.2|47507.7|47367.7|776
1628887500000|2021-08-13 20:45:00|47543.9|47403.9|47641.9|47501.9|47641.9|47501.9|47484|47344|752
1628887800000|2021-08-13 20:50:00|47634.4|47494.4|47619.4|47479.4|47677.3|47537.3|47573.8|47433.8|878
1628888100000|2021-08-13 20:55:00|47620.3|47480.3|47604.3|47464.3|47623.6|47483.6|47567.2|47427.2|633
1628924400000|2021-08-14 07:00:00|47593.3|47453.3|47600.8|47460.8|47608.9|47468.9|47570.6|47430.6|484
1628924700000|2021-08-14 07:05:00|47600.2|47460.2|47717.7|47577.7|47720.9|47580.9|47600.2|47460.2|659
1628925000000|2021-08-14 07:10:00|47720.1|47580.1|47765.9|47625.9|47775.5|47635.5|47720.1|47580.1|649
1628925300000|2021-08-14 07:15:00|47766|47626|47737.5|47597.5|47775.8|47635.8|47721.1|47581.1|671
1628925600000|2021-08-14 07:20:00|47737.8|47597.8|47754.7|47614.7|47775.4|47635.4|47732.9|47592.9|667
1628925900000|2021-08-14 07:25:00|47755|47615|47768.9|47628.9|47781.7|47641.7|47749.3|47609.3|564
1628926200000|2021-08-14 07:30:00|47768|47628|47802.2|47662.2|47806.4|47666.4|47747.2|47607.2|511
1628926500000|2021-08-14 07:35:00|47802|47662|47763.5|47623.5|47806.1|47666.1|47751.3|47611.3|696
1628926800000|2021-08-14 07:40:00|47762.1|47622.1|47743.6|47603.6|47767.5|47627.5|47737.2|47597.2|670
1628927100000|2021-08-14 07:45:00|47741.5|47601.5|47725.7|47585.7|47765.3|47625.3|47724.9|47584.9|590
1628927400000|2021-08-14 07:50:00|47726|47586|47710.1|47570.1|47728|47588|47698.7|47558.7|394
1628927700000|2021-08-14 07:55:00|47710|47570|47710.3|47570.3|47719|47579|47698.4|47558.4|443
1628928000000|2021-08-14 08:00:00|47710.8|47570.8|47663.8|47523.8|47730.8|47590.8|47656.2|47516.2|603
1628928300000|2021-08-14 08:05:00|47664|47524|47701.4|47561.4|47709.5|47569.5|47622.9|47482.9|634
1628928600000|2021-08-14 08:10:00|47700.2|47560.2|47686.8|47546.8|47731.6|47591.6|47678.7|47538.7|720
1628928900000|2021-08-14 08:15:00|47687.3|47547.3|47708.5|47568.5|47710.7|47570.7|47657.8|47517.8|610
1628929200000|2021-08-14 08:20:00|47708|47568|47722.6|47582.6|47732|47592|47705.7|47565.7|370
1628929500000|2021-08-14 08:25:00|47722.7|47582.7|47730|47590|47741.8|47601.8|47722|47582|530
1628929800000|2021-08-14 08:30:00|47731|47591|47722|47582|47734.9|47594.9|47717.7|47577.7|408
1628930100000|2021-08-14 08:35:00|47721.7|47581.7|47730.5|47590.5|47731.8|47591.8|47713.4|47573.4|505
1628930400000|2021-08-14 08:40:00|47730.6|47590.6|47748.7|47608.7|47768.8|47628.8|47729.3|47589.3|421
1628930700000|2021-08-14 08:45:00|47750.3|47610.3|47696.6|47556.6|47784.2|47644.2|47692.1|47552.1|553
1628931000000|2021-08-14 08:50:00|47700|47560|47668.2|47528.2|47715.9|47575.9|47633.7|47493.7|410
1628931300000|2021-08-14 08:55:00|47669|47529|47683.1|47543.1|47714.9|47574.9|47669|47529|477
1628931600000|2021-08-14 09:00:00|47685.5|47545.5|47710.1|47570.1|47725.8|47585.8|47680.8|47540.8|503
1628931900000|2021-08-14 09:05:00|47710.2|47570.2|47771.9|47631.9|47772.4|47632.4|47708.1|47568.1|395
1628932200000|2021-08-14 09:10:00|47772.7|47632.7|47847.3|47707.3|47872.7|47732.7|47772.7|47632.7|768
1628932500000|2021-08-14 09:15:00|47848|47708|47828.4|47688.4|47875.4|47735.4|47826.9|47686.9|672
1628932800000|2021-08-14 09:20:00|47828|47688|47853.8|47713.8|47856.8|47716.8|47797.8|47657.8|498
1628933100000|2021-08-14 09:25:00|47854|47714|47840.1|47700.1|47870|47730|47831.5|47691.5|400
1628933400000|2021-08-14 09:30:00|47839.2|47699.2|47850.7|47710.7|47852.5|47712.5|47810.2|47670.2|544
1628933700000|2021-08-14 09:35:00|47850.2|47710.2|47879.3|47739.3|47879.6|47739.6|47847.5|47707.5|346
1628934000000|2021-08-14 09:40:00|47880|47740|48099.7|47959.7|48206.3|48066.3|47879.2|47739.2|1006
1628934300000|2021-08-14 09:45:00|48099.8|47959.8|47958.4|47818.4|48168.9|48028.9|47945.3|47805.3|903
1628934600000|2021-08-14 09:50:00|47962.3|47822.3|47742.8|47602.8|47968.7|47828.7|47621|47481|1034
1628934900000|2021-08-14 09:55:00|47743.1|47603.1|47059|46919|47743.3|47603.3|46908.3|46768.3|1130
1628935200000|2021-08-14 10:00:00|47052|46912|47300.6|47160.6|47328.4|47188.4|46885.2|46745.2|1077
1628935500000|2021-08-14 10:05:00|47299.7|47159.7|46963.9|46823.9|47299.7|47159.7|46938.6|46798.6|1072
1628935800000|2021-08-14 10:10:00|46964.7|46824.7|46843.1|46703.1|47093.2|46953.2|46843.1|46703.1|1053
1628936100000|2021-08-14 10:15:00|46840.7|46700.7|46738.4|46598.4|46973|46833|46711.9|46571.9|1085
1628936400000|2021-08-14 10:20:00|46742.4|46602.4|46779.1|46639.1|46783|46643|46575.5|46435.5|1099
1628936700000|2021-08-14 10:25:00|46781.5|46641.5|46901|46761|47097.1|46957.1|46777|46637|1017
1628937000000|2021-08-14 10:30:00|46903.3|46763.3|46943|46803|46994|46854|46803.1|46663.1|1067
1628937300000|2021-08-14 10:35:00|46942.9|46802.9|46807.6|46667.6|46969.8|46829.8|46730.4|46590.4|1034
1628937600000|2021-08-14 10:40:00|46803.4|46663.4|46730.4|46590.4|46856.6|46716.6|46722|46582|995
1628937900000|2021-08-14 10:45:00|46728.1|46588.1|46677.1|46537.1|46745.2|46605.2|46625.3|46485.3|1005
1628938200000|2021-08-14 10:50:00|46672.1|46532.1|46281.7|46141.7|46698.4|46558.4|46254.6|46114.6|1091
1628938500000|2021-08-14 10:55:00|46281|46141|46390.6|46250.6|46416.8|46276.8|46211.6|46071.6|1062
1628938800000|2021-08-14 11:00:00|46391.1|46251.1|46347.5|46207.5|46467.2|46327.2|46162|46022|1040
1628939100000|2021-08-14 11:05:00|46357|46217|46454.3|46314.3|46475.9|46335.9|46295.1|46155.1|930
1628939400000|2021-08-14 11:10:00|46455.9|46315.9|46406.6|46266.6|46472.8|46332.8|46334|46194|981
1628939700000|2021-08-14 11:15:00|46405.2|46265.2|46300.2|46160.2|46449.3|46309.3|46292|46152|947
1628940000000|2021-08-14 11:20:00|46300.1|46160.1|46394|46254|46401|46261|46260.7|46120.7|926
1628940300000|2021-08-14 11:25:00|46394.2|46254.2|46409.7|46269.7|46412.1|46272.1|46318.2|46178.2|841
1628940600000|2021-08-14 11:30:00|46409.6|46269.6|46413.7|46273.7|46452|46312|46305.5|46165.5|908
1628940900000|2021-08-14 11:35:00|46413.2|46273.2|46375.5|46235.5|46443.6|46303.6|46340.8|46200.8|701
1628941200000|2021-08-14 11:40:00|46375.8|46235.8|46387.9|46247.9|46393.3|46253.3|46341.9|46201.9|641
1628941500000|2021-08-14 11:45:00|46388|46248|46497.6|46357.6|46499.8|46359.8|46377|46237|795
1628941800000|2021-08-14 11:50:00|46497.7|46357.7|46564|46424|46566.5|46426.5|46476.8|46336.8|767
1628942100000|2021-08-14 11:55:00|46564.1|46424.1|46651.6|46511.6|46651.6|46511.6|46556.7|46416.7|733
1628942400000|2021-08-14 12:00:00|46651.1|46511.1|46517.5|46377.5|46668.9|46528.9|46517.5|46377.5|953
1628942700000|2021-08-14 12:05:00|46514.9|46374.9|46477|46337|46514.9|46374.9|46433.1|46293.1|796
1628943000000|2021-08-14 12:10:00|46477.1|46337.1|46513.6|46373.6|46578.1|46438.1|46468.7|46328.7|689
1628943300000|2021-08-14 12:15:00|46512.5|46372.5|46384.1|46244.1|46528.7|46388.7|46372|46232|846
1628943600000|2021-08-14 12:20:00|46384.4|46244.4|46419.7|46279.7|46449.8|46309.8|46383.2|46243.2|873
1628943900000|2021-08-14 12:25:00|46420.1|46280.1|46429|46289|46555.6|46415.6|46419.3|46279.3|867
1628944200000|2021-08-14 12:30:00|46426.4|46286.4|46470.9|46330.9|46502|46362|46416.6|46276.6|854
1628944500000|2021-08-14 12:35:00|46471.1|46331.1|46492|46352|46493.6|46353.6|46469|46329|596
1628944800000|2021-08-14 12:40:00|46491.9|46351.9|46443.1|46303.1|46493.7|46353.7|46434|46294|657
1628945100000|2021-08-14 12:45:00|46442.6|46302.6|46453.9|46313.9|46459.7|46319.7|46428.6|46288.6|649
1628945400000|2021-08-14 12:50:00|46452.3|46312.3|46381|46241|46455.2|46315.2|46346.7|46206.7|753
1628945700000|2021-08-14 12:55:00|46382.9|46242.9|46369.5|46229.5|46384.1|46244.1|46351.5|46211.5|568
1628946000000|2021-08-14 13:00:00|46368.9|46228.9|46422.1|46282.1|46479.4|46339.4|46356.2|46216.2|789
1628946300000|2021-08-14 13:05:00|46421.1|46281.1|46251.4|46111.4|46431.6|46291.6|46221.2|46081.2|884
1628946600000|2021-08-14 13:10:00|46251.5|46111.5|46367.2|46227.2|46398.1|46258.1|46251.5|46111.5|842
1628946900000|2021-08-14 13:15:00|46367|46227|46464.1|46324.1|46476.3|46336.3|46367|46227|643
1628947200000|2021-08-14 13:20:00|46464|46324|46504.6|46364.6|46508.6|46368.6|46455.7|46315.7|463
1628947500000|2021-08-14 13:25:00|46504.5|46364.5|46495.2|46355.2|46505.1|46365.1|46460.7|46320.7|508
1628947800000|2021-08-14 13:30:00|46496.9|46356.9|46556.5|46416.5|46557|46417|46480.1|46340.1|500
1628948100000|2021-08-14 13:35:00|46556.6|46416.6|46509.7|46369.7|46585.1|46445.1|46486.6|46346.6|624
1628948400000|2021-08-14 13:40:00|46510.1|46370.1|46482.1|46342.1|46511|46371|46458.9|46318.9|556
1628948700000|2021-08-14 13:45:00|46482.2|46342.2|46471.2|46331.2|46482.9|46342.9|46447.8|46307.8|478
1628949000000|2021-08-14 13:50:00|46471.3|46331.3|46510.2|46370.2|46553.2|46413.2|46466|46326|500
1628949300000|2021-08-14 13:55:00|46509.5|46369.5|46595.6|46455.6|46595.9|46455.9|46508.1|46368.1|606
1628949600000|2021-08-14 14:00:00|46596.1|46456.1|46542|46402|46597.3|46457.3|46536.8|46396.8|551
1628949900000|2021-08-14 14:05:00|46543|46403|46712.3|46572.3|46712.3|46572.3|46543|46403|587
1628950200000|2021-08-14 14:10:00|46712.8|46572.8|46791|46651|46812.6|46672.6|46661.6|46521.6|861
1628950500000|2021-08-14 14:15:00|46789.2|46649.2|46793.5|46653.5|46794.3|46654.3|46729.8|46589.8|858
1628950800000|2021-08-14 14:20:00|46793.6|46653.6|46914.3|46774.3|46949.4|46809.4|46792.7|46652.7|883
1628951100000|2021-08-14 14:25:00|46913.8|46773.8|46875.5|46735.5|46913.8|46773.8|46842.4|46702.4|720
1628951400000|2021-08-14 14:30:00|46875.1|46735.1|46844|46704|46883.2|46743.2|46793.9|46653.9|734
1628951700000|2021-08-14 14:35:00|46844.2|46704.2|46829.2|46689.2|46871.2|46731.2|46803.4|46663.4|775
1628952000000|2021-08-14 14:40:00|46831.4|46691.4|46837.3|46697.3|46854.1|46714.1|46811.2|46671.2|584
1628952300000|2021-08-14 14:45:00|46837.4|46697.4|46828.6|46688.6|46839.4|46699.4|46745.6|46605.6|773
1628952600000|2021-08-14 14:50:00|46830.5|46690.5|46972.8|46832.8|46973.8|46833.8|46830.5|46690.5|766
1628952900000|2021-08-14 14:55:00|46971.7|46831.7|46994.9|46854.9|47024.4|46884.4|46928.2|46788.2|907
1628953200000|2021-08-14 15:00:00|46994.7|46854.7|46945.6|46805.6|47002.4|46862.4|46942.5|46802.5|767
1628953500000|2021-08-14 15:05:00|46944.9|46804.9|46937.3|46797.3|46962.6|46822.6|46905.6|46765.6|775
1628953800000|2021-08-14 15:10:00|46938.9|46798.9|46847.1|46707.1|46957.9|46817.9|46806.6|46666.6|789
1628954100000|2021-08-14 15:15:00|46846.8|46706.8|46891.6|46751.6|46905.1|46765.1|46843.8|46703.8|647
1628954400000|2021-08-14 15:20:00|46893|46753|46891|46751|46921.9|46781.9|46883.7|46743.7|621
1628954700000|2021-08-14 15:25:00|46891.3|46751.3|46887.2|46747.2|46906.3|46766.3|46880.9|46740.9|538
1628955000000|2021-08-14 15:30:00|46886.5|46746.5|46742.1|46602.1|46946.9|46806.9|46742.1|46602.1|692
1628955300000|2021-08-14 15:35:00|46740.3|46600.3|46858.5|46718.5|46874.5|46734.5|46661|46521|876
1628955600000|2021-08-14 15:40:00|46858.6|46718.6|46952.5|46812.5|46963.3|46823.3|46858.2|46718.2|815
1628955900000|2021-08-14 15:45:00|46951.7|46811.7|46965.6|46825.6|46982.7|46842.7|46935.5|46795.5|700
1628956200000|2021-08-14 15:50:00|46966|46826|46989.6|46849.6|47021.1|46881.1|46965.5|46825.5|751
1628956500000|2021-08-14 15:55:00|46989.3|46849.3|47033.9|46893.9|47034.3|46894.3|46984.4|46844.4|607
1628956800000|2021-08-14 16:00:00|47034.4|46894.4|47054.5|46914.5|47063.2|46923.2|46892.4|46752.4|888
1628957100000|2021-08-14 16:05:00|47055.4|46915.4|46949.1|46809.1|47055.4|46915.4|46921.3|46781.3|783
1628957400000|2021-08-14 16:10:00|46949.4|46809.4|46853.8|46713.8|46949.9|46809.9|46817.3|46677.3|839
1628957700000|2021-08-14 16:15:00|46856.1|46716.1|46900.1|46760.1|46901.5|46761.5|46845.8|46705.8|638
1628958000000|2021-08-14 16:20:00|46897.2|46757.2|46901.7|46761.7|46929.6|46789.6|46862.8|46722.8|643
1628958300000|2021-08-14 16:25:00|46901.9|46761.9|46967.8|46827.8|46990.7|46850.7|46888.1|46748.1|628
1628958600000|2021-08-14 16:30:00|46966.8|46826.8|46928.6|46788.6|46970.5|46830.5|46903.5|46763.5|585
1628958900000|2021-08-14 16:35:00|46928.8|46788.8|46907.1|46767.1|46929.9|46789.9|46889|46749|616
1628959200000|2021-08-14 16:40:00|46908|46768|46953.3|46813.3|46957.8|46817.8|46908|46768|514
1628959500000|2021-08-14 16:45:00|46952.4|46812.4|46828.4|46688.4|46952.4|46812.4|46778.7|46638.7|712
1628959800000|2021-08-14 16:50:00|46830.9|46690.9|47007.4|46867.4|47008.4|46868.4|46830.9|46690.9|681
1628960100000|2021-08-14 16:55:00|47006.8|46866.8|46957.3|46817.3|47006.8|46866.8|46922.7|46782.7|652
1628960400000|2021-08-14 17:00:00|46957.7|46817.7|46842.6|46702.6|46960|46820|46826.2|46686.2|684
1628960700000|2021-08-14 17:05:00|46844|46704|46893.8|46753.8|46933.8|46793.8|46842.7|46702.7|667
1628961000000|2021-08-14 17:10:00|46892.5|46752.5|46905.8|46765.8|46922.5|46782.5|46884.3|46744.3|707
1628961300000|2021-08-14 17:15:00|46905.9|46765.9|46928.4|46788.4|46961.7|46821.7|46905.8|46765.8|651
1628961600000|2021-08-14 17:20:00|46926.8|46786.8|46727|46587|46926.8|46786.8|46690.3|46550.3|882
1628961900000|2021-08-14 17:25:00|46718.3|46578.3|46860.2|46720.2|46866.1|46726.1|46714.5|46574.5|634
1628962200000|2021-08-14 17:30:00|46859|46719|46840.7|46700.7|46867.5|46727.5|46783.1|46643.1|653
1628962500000|2021-08-14 17:35:00|46839.2|46699.2|46900.7|46760.7|46906.1|46766.1|46839.2|46699.2|609
1628962800000|2021-08-14 17:40:00|46904.7|46764.7|46860.8|46720.8|46907.8|46767.8|46859.9|46719.9|532
1628963100000|2021-08-14 17:45:00|46860.7|46720.7|46950.7|46810.7|46965.5|46825.5|46859.2|46719.2|625
1628963400000|2021-08-14 17:50:00|46952|46812|46929.7|46789.7|46968.4|46828.4|46926.8|46786.8|687
1628963700000|2021-08-14 17:55:00|46928.3|46788.3|46880.9|46740.9|46929.3|46789.3|46874.5|46734.5|675
1628964000000|2021-08-14 18:00:00|46880.8|46740.8|46851.4|46711.4|46880.9|46740.9|46824.4|46684.4|667
1628964300000|2021-08-14 18:05:00|46851.5|46711.5|46805.6|46665.6|46855.1|46715.1|46797.9|46657.9|539
1628964600000|2021-08-14 18:10:00|46805.9|46665.9|46812.2|46672.2|46843.1|46703.1|46803.9|46663.9|437
1628964900000|2021-08-14 18:15:00|46812.3|46672.3|46785.4|46645.4|46856.4|46716.4|46785|46645|552
1628965200000|2021-08-14 18:20:00|46786.3|46646.3|46902.7|46762.7|46904|46764|46777.9|46637.9|583
1628965500000|2021-08-14 18:25:00|46902.5|46762.5|46895|46755|46921.2|46781.2|46884.8|46744.8|612
1628965800000|2021-08-14 18:30:00|46895.1|46755.1|46963.8|46823.8|46965.9|46825.9|46895.1|46755.1|488
1628966100000|2021-08-14 18:35:00|46964.1|46824.1|46959.5|46819.5|46964.1|46824.1|46929.7|46789.7|433
1628966400000|2021-08-14 18:40:00|46959.7|46819.7|46915.9|46775.9|46960|46820|46901.5|46761.5|584
1628966700000|2021-08-14 18:45:00|46916.9|46776.9|46829|46689|46936.7|46796.7|46805.1|46665.1|776
1628967000000|2021-08-14 18:50:00|46829.8|46689.8|46783|46643|46846|46706|46774.5|46634.5|593
1628967300000|2021-08-14 18:55:00|46783.5|46643.5|46829.6|46689.6|46850.1|46710.1|46783.5|46643.5|833
1628967600000|2021-08-14 19:00:00|46827.1|46687.1|46874.5|46734.5|46881|46741|46821.8|46681.8|681
1628967900000|2021-08-14 19:05:00|46873.2|46733.2|46811.7|46671.7|46892|46752|46810|46670|701
1628968200000|2021-08-14 19:10:00|46811.5|46671.5|46836.2|46696.2|46877.9|46737.9|46811.4|46671.4|598
1628968500000|2021-08-14 19:15:00|46835.8|46695.8|46892.3|46752.3|46899|46759|46832.2|46692.2|578
1628968800000|2021-08-14 19:20:00|46892.6|46752.6|46867.6|46727.6|46899.7|46759.7|46859.5|46719.5|492
1628969100000|2021-08-14 19:25:00|46867.5|46727.5|46792|46652|46888.7|46748.7|46771.6|46631.6|559
1628969400000|2021-08-14 19:30:00|46789.8|46649.8|46887.5|46747.5|46891.6|46751.6|46786.9|46646.9|722
1628969700000|2021-08-14 19:35:00|46887.3|46747.3|46930|46790|46933.5|46793.5|46884.1|46744.1|615
1628970000000|2021-08-14 19:40:00|46930.7|46790.7|47353.4|47213.4|47412.5|47272.5|46929|46789|836
1628970300000|2021-08-14 19:45:00|47345.8|47205.8|47216.3|47076.3|47354.7|47214.7|47143.6|47003.6|987
1628970600000|2021-08-14 19:50:00|47219.8|47079.8|47177|47037|47226.6|47086.6|47151|47011|840
1628970900000|2021-08-14 19:55:00|47176.9|47036.9|47139.8|46999.8|47189.1|47049.1|47109.6|46969.6|772
1628971200000|2021-08-14 20:00:00|47139.5|46999.5|46897.2|46757.2|47140.1|47000.1|46893.6|46753.6|956
1628971500000|2021-08-14 20:05:00|46896.5|46756.5|46813.4|46673.4|46897.4|46757.4|46803.1|46663.1|827
1628971800000|2021-08-14 20:10:00|46814|46674|46735|46595|46842.8|46702.8|46712.3|46572.3|841
1628972100000|2021-08-14 20:15:00|46733.3|46593.3|46491.5|46351.5|46733.9|46593.9|46443.2|46303.2|1034
1628972400000|2021-08-14 20:20:00|46492.5|46352.5|46690.5|46550.5|46697.3|46557.3|46491|46351|815
1628972700000|2021-08-14 20:25:00|46690.2|46550.2|46524|46384|46690.6|46550.6|46512.8|46372.8|894
1628973000000|2021-08-14 20:30:00|46523.5|46383.5|46584.1|46444.1|46604.5|46464.5|46490.5|46350.5|978
1628973300000|2021-08-14 20:35:00|46584.2|46444.2|46651.8|46511.8|46680.3|46540.3|46584.2|46444.2|760
1628973600000|2021-08-14 20:40:00|46650.8|46510.8|46704|46564|46706.2|46566.2|46646.3|46506.3|713
1628973900000|2021-08-14 20:45:00|46705.7|46565.7|46685.4|46545.4|46755.4|46615.4|46637.2|46497.2|821
1628974200000|2021-08-14 20:50:00|46684.4|46544.4|46683.7|46543.7|46687.8|46547.8|46660|46520|654
1628974500000|2021-08-14 20:55:00|46682.8|46542.8|46720.5|46580.5|46741.7|46601.7|46682.4|46542.4|692
1628974800000|2021-08-14 21:00:00|46720.6|46580.6|46758.7|46618.7|46793.3|46653.3|46711.6|46571.6|633
1628975100000|2021-08-14 21:05:00|46758.6|46618.6|46799.7|46659.7|46811.5|46671.5|46750.1|46610.1|495
1628975400000|2021-08-14 21:10:00|46798.1|46658.1|46835.6|46695.6|46838.1|46698.1|46796.5|46656.5|437
1628975700000|2021-08-14 21:15:00|46834.8|46694.8|46834.1|46694.1|46839|46699|46756.7|46616.7|494
1628976000000|2021-08-14 21:20:00|46834.2|46694.2|46869.2|46729.2|46872.8|46732.8|46834|46694|374
1628976300000|2021-08-14 21:25:00|46869.7|46729.7|46836.5|46696.5|46879.7|46739.7|46833.8|46693.8|459
1628976600000|2021-08-14 21:30:00|46837.2|46697.2|47060.5|46920.5|47062.1|46922.1|46826.8|46686.8|764
1628976900000|2021-08-14 21:35:00|47061.9|46921.9|47063.9|46923.9|47087.6|46947.6|46995.5|46855.5|856
1628977200000|2021-08-14 21:40:00|47063.8|46923.8|46996.5|46856.5|47064.4|46924.4|46990.6|46850.6|755
1628977500000|2021-08-14 21:45:00|46997.5|46857.5|47011.9|46871.9|47048.8|46908.8|46997.5|46857.5|865
1628977800000|2021-08-14 21:50:00|47010.9|46870.9|47086.4|46946.4|47133.6|46993.6|47007|46867|870
1628978100000|2021-08-14 21:55:00|47086.1|46946.1|47110.9|46970.9|47113.9|46973.9|47072.7|46932.7|813
1628978400000|2021-08-14 22:00:00|47110.5|46970.5|47041.1|46901.1|47112.7|46972.7|47037.9|46897.9|631
1628978700000|2021-08-14 22:05:00|47038.9|46898.9|47013.3|46873.3|47055.3|46915.3|47005.8|46865.8|872
1628979000000|2021-08-14 22:10:00|47013|46873|47069.2|46929.2|47071.6|46931.6|46987.3|46847.3|817
1628979300000|2021-08-14 22:15:00|47068.8|46928.8|47262.1|47122.1|47284.7|47144.7|47068.5|46928.5|1009
1628979600000|2021-08-14 22:20:00|47264.2|47124.2|47152.2|47012.2|47287.2|47147.2|47141.5|47001.5|819
1628979900000|2021-08-14 22:25:00|47149.6|47009.6|47161.6|47021.6|47170.3|47030.3|47112.5|46972.5|749
1628980200000|2021-08-14 22:30:00|47161.7|47021.7|47162.8|47022.8|47166.4|47026.4|47121|46981|594
1628980500000|2021-08-14 22:35:00|47162.7|47022.7|47118.4|46978.4|47162.7|47022.7|47107|46967|616
1628980800000|2021-08-14 22:40:00|47117.9|46977.9|47057.2|46917.2|47118.9|46978.9|47023.4|46883.4|731
1628981100000|2021-08-14 22:45:00|47057.5|46917.5|47018.4|46878.4|47061|46921|46934.2|46794.2|781
1628981400000|2021-08-14 22:50:00|47018.8|46878.8|46991.9|46851.9|47070.9|46930.9|46960.4|46820.4|861
1628981700000|2021-08-14 22:55:00|46990.6|46850.6|46942.9|46802.9|47029.9|46889.9|46942.5|46802.5|766
1628982000000|2021-08-14 23:00:00|46942.5|46802.5|46958.1|46818.1|46978.2|46838.2|46942.3|46802.3|756
1628982300000|2021-08-14 23:05:00|46958|46818|46998|46858|47038|46898|46931.2|46791.2|734
1628982600000|2021-08-14 23:10:00|46996.2|46856.2|47031.4|46891.4|47039.4|46899.4|46995.3|46855.3|776
1628982900000|2021-08-14 23:15:00|47031.6|46891.6|47159.7|47019.7|47166.3|47026.3|47030.4|46890.4|831
1628983200000|2021-08-14 23:20:00|47160.3|47020.3|47163.5|47023.5|47257.3|47117.3|47147|47007|751
1628983500000|2021-08-14 23:25:00|47163.6|47023.6|47211.6|47071.6|47227.3|47087.3|47163.6|47023.6|955
1628983800000|2021-08-14 23:30:00|47210.5|47070.5|47225.6|47085.6|47234.5|47094.5|47159.1|47019.1|909
1628984100000|2021-08-14 23:35:00|47226.3|47086.3|47207.4|47067.4|47240.7|47100.7|47177.3|47037.3|737
1628984400000|2021-08-14 23:40:00|47207|47067|47272|47132|47276.6|47136.6|47200.5|47060.5|829
1628984700000|2021-08-14 23:45:00|47271.7|47131.7|47185.5|47045.5|47277.5|47137.5|47185.4|47045.4|857
1628985000000|2021-08-14 23:50:00|47185.6|47045.6|47156.9|47016.9|47195.6|47055.6|47126.6|46986.6|900
1628985300000|2021-08-14 23:55:00|47156.7|47016.7|47163.8|47023.8|47170.5|47030.5|47132|46992|666
1628985600000|2021-08-15 00:00:00|47163.7|47023.7|47222.6|47082.6|47243.5|47103.5|47148.5|47008.5|972
1628985900000|2021-08-15 00:05:00|47222.7|47082.7|47248.1|47108.1|47248.3|47108.3|47192.5|47052.5|833
1628986200000|2021-08-15 00:10:00|47248.9|47108.9|47251|47111|47304.4|47164.4|47219.1|47079.1|899
1628986500000|2021-08-15 00:15:00|47251.6|47111.6|47273.7|47133.7|47320.2|47180.2|47246.2|47106.2|819
1628986800000|2021-08-15 00:20:00|47275.9|47135.9|47294.7|47154.7|47301.6|47161.6|47205.7|47065.7|851
1628987100000|2021-08-15 00:25:00|47295.2|47155.2|47184.3|47044.3|47299.2|47159.2|47174.4|47034.4|742
1628987400000|2021-08-15 00:30:00|47182.2|47042.2|47046|46906|47199.8|47059.8|47016.1|46876.1|908
1628987700000|2021-08-15 00:35:00|47046.9|46906.9|47138.5|46998.5|47140.7|47000.7|47012.2|46872.2|969
1628988000000|2021-08-15 00:40:00|47138.6|46998.6|47108.9|46968.9|47146.1|47006.1|47098.1|46958.1|921
1628988300000|2021-08-15 00:45:00|47108.4|46968.4|47170.6|47030.6|47173.3|47033.3|47065|46925|925
1628988600000|2021-08-15 00:50:00|47170.3|47030.3|47216|47076|47228.6|47088.6|47129.7|46989.7|870
1628988900000|2021-08-15 00:55:00|47213.6|47073.6|47289.9|47149.9|47289.9|47149.9|47207.1|47067.1|774
1628989200000|2021-08-15 01:00:00|47282.2|47142.2|47217.4|47077.4|47310.1|47170.1|47212.2|47072.2|906
1628989500000|2021-08-15 01:05:00|47217.5|47077.5|47250.9|47110.9|47285.6|47145.6|47212|47072|832
1628989800000|2021-08-15 01:10:00|47250.4|47110.4|47232.1|47092.1|47283.3|47143.3|47228.1|47088.1|894
1628990100000|2021-08-15 01:15:00|47232.7|47092.7|47289.8|47149.8|47290.1|47150.1|47232.7|47092.7|811
1628990400000|2021-08-15 01:20:00|47289.7|47149.7|47286.7|47146.7|47360.3|47220.3|47261.2|47121.2|889
1628990700000|2021-08-15 01:25:00|47286.8|47146.8|47341.9|47201.9|47370.9|47230.9|47256.1|47116.1|821
1628991000000|2021-08-15 01:30:00|47343.7|47203.7|47423.5|47283.5|47443.5|47303.5|47341.2|47201.2|859
1628991300000|2021-08-15 01:35:00|47424|47284|47311.4|47171.4|47424|47284|47301.8|47161.8|877
1628991600000|2021-08-15 01:40:00|47312|47172|47304.1|47164.1|47335.4|47195.4|47297.7|47157.7|866
1628991900000|2021-08-15 01:45:00|47304|47164|47204.7|47064.7|47305.3|47165.3|47186.6|47046.6|805
1628992200000|2021-08-15 01:50:00|47205.2|47065.2|47236.3|47096.3|47253.6|47113.6|47198.4|47058.4|860
1628992500000|2021-08-15 01:55:00|47236.4|47096.4|47225.7|47085.7|47243.7|47103.7|47188|47048|795
1628992800000|2021-08-15 02:00:00|47225.8|47085.8|47280.1|47140.1|47300.4|47160.4|47223.6|47083.6|903
1628993100000|2021-08-15 02:05:00|47281.7|47141.7|47226.6|47086.6|47299.9|47159.9|47226.6|47086.6|837
1628993400000|2021-08-15 02:10:00|47225.6|47085.6|47247.3|47107.3|47291.9|47151.9|47220.2|47080.2|788
1628993700000|2021-08-15 02:15:00|47247|47107|47313.9|47173.9|47317|47177|47245|47105|892
1628994000000|2021-08-15 02:20:00|47313.8|47173.8|47382.5|47242.5|47411.2|47271.2|47310.4|47170.4|768
1628994300000|2021-08-15 02:25:00|47382.9|47242.9|47329.9|47189.9|47385.8|47245.8|47311.1|47171.1|739
1628994600000|2021-08-15 02:30:00|47329.8|47189.8|47406.7|47266.7|47410.6|47270.6|47329.8|47189.8|818
1628994900000|2021-08-15 02:35:00|47406.6|47266.6|47392.5|47252.5|47415.7|47275.7|47354.6|47214.6|835
1628995200000|2021-08-15 02:40:00|47393|47253|47374|47234|47403|47263|47343.5|47203.5|799
1628995500000|2021-08-15 02:45:00|47373.4|47233.4|47332.6|47192.6|47377.4|47237.4|47311|47171|818
1628995800000|2021-08-15 02:50:00|47332.5|47192.5|47353.2|47213.2|47383|47243|47331.4|47191.4|847
1628996100000|2021-08-15 02:55:00|47353|47213|47276.3|47136.3|47354.5|47214.5|47275.3|47135.3|643
1628996400000|2021-08-15 03:00:00|47276.4|47136.4|47294.4|47154.4|47342.8|47202.8|47276.4|47136.4|826
1628996700000|2021-08-15 03:05:00|47294.3|47154.3|47235.9|47095.9|47294.4|47154.4|47235.1|47095.1|746
1628997000000|2021-08-15 03:10:00|47236.4|47096.4|47250.2|47110.2|47272.1|47132.1|47208.4|47068.4|900
1628997300000|2021-08-15 03:15:00|47249.4|47109.4|47185.4|47045.4|47250.8|47110.8|47176.9|47036.9|872
1628997600000|2021-08-15 03:20:00|47185.5|47045.5|47224.5|47084.5|47239.8|47099.8|47185.4|47045.4|710
1628997900000|2021-08-15 03:25:00|47224.7|47084.7|47247.1|47107.1|47272.2|47132.2|47222.2|47082.2|741
1628998200000|2021-08-15 03:30:00|47246.5|47106.5|47297.6|47157.6|47349.2|47209.2|47246.5|47106.5|793
1628998500000|2021-08-15 03:35:00|47296|47156|47283.5|47143.5|47332.5|47192.5|47282.4|47142.4|765
1628998800000|2021-08-15 03:40:00|47283.6|47143.6|47224|47084|47292.8|47152.8|47209.9|47069.9|542
1628999100000|2021-08-15 03:45:00|47224.2|47084.2|47079.2|46939.2|47226|47086|47053.5|46913.5|707
1628999400000|2021-08-15 03:50:00|47079.1|46939.1|46955.7|46815.7|47103.2|46963.2|46955.3|46815.3|845
1628999700000|2021-08-15 03:55:00|46955.6|46815.6|46964.4|46824.4|47010.2|46870.2|46904.6|46764.6|891
1629000000000|2021-08-15 04:00:00|46967.4|46827.4|46743.7|46603.7|46975.4|46835.4|46726.9|46586.9|959
1629000300000|2021-08-15 04:05:00|46746.4|46606.4|46801.9|46661.9|46822.9|46682.9|46715|46575|929
1629000600000|2021-08-15 04:10:00|46802.3|46662.3|46641.6|46501.6|46802.3|46662.3|46586.6|46446.6|976
1629000900000|2021-08-15 04:15:00|46642.1|46502.1|46695.7|46555.7|46723|46583|46641.7|46501.7|830
1629001200000|2021-08-15 04:20:00|46696.3|46556.3|46794.1|46654.1|46806.5|46666.5|46696|46556|762
1629001500000|2021-08-15 04:25:00|46790.9|46650.9|46837.7|46697.7|46840.4|46700.4|46790.7|46650.7|561
1629001800000|2021-08-15 04:30:00|46837.8|46697.8|46801.4|46661.4|46909.3|46769.3|46757.8|46617.8|789
1629002100000|2021-08-15 04:35:00|46801.6|46661.6|46835|46695|46872.3|46732.3|46775.7|46635.7|742
1629002400000|2021-08-15 04:40:00|46834.5|46694.5|46831.7|46691.7|46872.5|46732.5|46831.7|46691.7|620
1629002700000|2021-08-15 04:45:00|46831.1|46691.1|46791|46651|46831.1|46691.1|46785.2|46645.2|677
1629003000000|2021-08-15 04:50:00|46790.9|46650.9|46788.1|46648.1|46799.4|46659.4|46765.8|46625.8|715
1629003300000|2021-08-15 04:55:00|46788.2|46648.2|46802.5|46662.5|46809.4|46669.4|46752|46612|594
1629003600000|2021-08-15 05:00:00|46803.1|46663.1|46805.8|46665.8|46808.8|46668.8|46733.2|46593.2|732
1629003900000|2021-08-15 05:05:00|46805.9|46665.9|46842.1|46702.1|46859.5|46719.5|46792|46652|559
1629004200000|2021-08-15 05:10:00|46835.7|46695.7|46896.6|46756.6|46903|46763|46835.4|46695.4|624
1629004500000|2021-08-15 05:15:00|46896.8|46756.8|46946|46806|46949.8|46809.8|46885.3|46745.3|623
1629004800000|2021-08-15 05:20:00|46946.2|46806.2|46887.2|46747.2|46957.4|46817.4|46873.3|46733.3|756
1629005100000|2021-08-15 05:25:00|46886|46746|46808.9|46668.9|46886|46746|46768.7|46628.7|660
1629005400000|2021-08-15 05:30:00|46808.7|46668.7|46745.8|46605.8|46870.4|46730.4|46737|46597|717
1629005700000|2021-08-15 05:35:00|46744.9|46604.9|46793.3|46653.3|46793.3|46653.3|46728.8|46588.8|624
1629006000000|2021-08-15 05:40:00|46793|46653|46711.3|46571.3|46796.2|46656.2|46699.9|46559.9|642
1629006300000|2021-08-15 05:45:00|46710.6|46570.6|46659.1|46519.1|46775.4|46635.4|46659.1|46519.1|742
1629006600000|2021-08-15 05:50:00|46654.2|46514.2|46695.2|46555.2|46706.5|46566.5|46618.9|46478.9|733
1629006900000|2021-08-15 05:55:00|46694.5|46554.5|46720.9|46580.9|46779.2|46639.2|46694|46554|647
1629007200000|2021-08-15 06:00:00|46720.2|46580.2|46744.6|46604.6|46784.8|46644.8|46640.1|46500.1|774
1629007500000|2021-08-15 06:05:00|46744.3|46604.3|46756.8|46616.8|46849.7|46709.7|46730.6|46590.6|864
1629007800000|2021-08-15 06:10:00|46756.3|46616.3|46662.3|46522.3|46788.4|46648.4|46650.2|46510.2|759
1629008100000|2021-08-15 06:15:00|46661.4|46521.4|46467.6|46327.6|46661.4|46521.4|46445.3|46305.3|838
1629008400000|2021-08-15 06:20:00|46468.4|46328.4|46493.9|46353.9|46534|46394|46387.2|46247.2|850
1629008700000|2021-08-15 06:25:00|46493.5|46353.5|46533.1|46393.1|46622.5|46482.5|46478.2|46338.2|847
1629009000000|2021-08-15 06:30:00|46533.3|46393.3|46515.9|46375.9|46561.3|46421.3|46463.1|46323.1|829
1629009300000|2021-08-15 06:35:00|46515.2|46375.2|46591.4|46451.4|46603.8|46463.8|46513.8|46373.8|740
1629009600000|2021-08-15 06:40:00|46592.4|46452.4|46589.5|46449.5|46641.1|46501.1|46588.3|46448.3|599
1629009900000|2021-08-15 06:45:00|46589.6|46449.6|46629.2|46489.2|46650.6|46510.6|46589.6|46449.6|555
1629010200000|2021-08-15 06:50:00|46627.6|46487.6|46535.9|46395.9|46629.4|46489.4|46512.4|46372.4|757
1629010500000|2021-08-15 06:55:00|46537.3|46397.3|46512.3|46372.3|46543.5|46403.5|46510.6|46370.6|693
1629010800000|2021-08-15 07:00:00|46512.2|46372.2|46434.4|46294.4|46543.7|46403.7|46412.4|46272.4|847
1629011100000|2021-08-15 07:05:00|46437.8|46297.8|46382|46242|46483.1|46343.1|46293.2|46153.2|1000
1629011400000|2021-08-15 07:10:00|46382.1|46242.1|46285.1|46145.1|46382.1|46242.1|46247.7|46107.7|926
1629011700000|2021-08-15 07:15:00|46282.8|46142.8|46341.7|46201.7|46379|46239|46263.1|46123.1|934
1629012000000|2021-08-15 07:20:00|46343.7|46203.7|46408.8|46268.8|46414.9|46274.9|46290.3|46150.3|623
1629012300000|2021-08-15 07:25:00|46415.8|46275.8|46401.6|46261.6|46430.6|46290.6|46345.9|46205.9|737
1629012600000|2021-08-15 07:30:00|46402|46262|46343.2|46203.2|46402|46262|46301.2|46161.2|865
1629012900000|2021-08-15 07:35:00|46342.7|46202.7|46259.8|46119.8|46364.4|46224.4|46243.8|46103.8|803
1629013200000|2021-08-15 07:40:00|46259.9|46119.9|46193.1|46053.1|46308.3|46168.3|46179.3|46039.3|882
1629013500000|2021-08-15 07:45:00|46193.2|46053.2|45810.2|45670.2|46199.1|46059.1|45761.8|45621.8|1087
1629013800000|2021-08-15 07:50:00|45810.8|45670.8|45823.3|45683.3|45895.4|45755.4|45784.8|45644.8|993
1629014100000|2021-08-15 07:55:00|45823.4|45683.4|45837.8|45697.8|45863.2|45723.2|45759.5|45619.5|975
1629014400000|2021-08-15 08:00:00|45837.5|45697.5|45830.5|45690.5|45839.2|45699.2|45659.2|45519.2|1097
1629014700000|2021-08-15 08:05:00|45830.4|45690.4|45963.7|45823.7|45963.7|45823.7|45767.6|45627.6|949
1629015000000|2021-08-15 08:10:00|45961.5|45821.5|45951.3|45811.3|45969.9|45829.9|45924|45784|779
1629015300000|2021-08-15 08:15:00|45950.7|45810.7|45921|45781|45952.9|45812.9|45878.2|45738.2|737
1629015600000|2021-08-15 08:20:00|45920.4|45780.4|45863.2|45723.2|45931.8|45791.8|45850.5|45710.5|727
1629015900000|2021-08-15 08:25:00|45863.4|45723.4|45812.9|45672.9|45882.7|45742.7|45793.2|45653.2|649
1629016200000|2021-08-15 08:30:00|45813|45673|45941.7|45801.7|45949.2|45809.2|45752|45612|856
1629016500000|2021-08-15 08:35:00|45942.5|45802.5|45963.6|45823.6|45987.9|45847.9|45920.8|45780.8|779
1629016800000|2021-08-15 08:40:00|45964.2|45824.2|45862.9|45722.9|45964.8|45824.8|45835.5|45695.5|780
1629017100000|2021-08-15 08:45:00|45865.9|45725.9|45867.9|45727.9|45974.5|45834.5|45860.4|45720.4|831
1629017400000|2021-08-15 08:50:00|45867.1|45727.1|45910.6|45770.6|45913.7|45773.7|45811.5|45671.5|684
1629017700000|2021-08-15 08:55:00|45909.2|45769.2|45825.9|45685.9|45910.8|45770.8|45815.2|45675.2|685
1629018000000|2021-08-15 09:00:00|45823.7|45683.7|45902.8|45762.8|45908.3|45768.3|45738.7|45598.7|915
1629018300000|2021-08-15 09:05:00|45902.1|45762.1|45981.5|45841.5|46000.1|45860.1|45895.6|45755.6|710
1629018600000|2021-08-15 09:10:00|45989.9|45849.9|46044.7|45904.7|46044.7|45904.7|45935.2|45795.2|655
1629018900000|2021-08-15 09:15:00|46044.9|45904.9|46007.6|45867.6|46058.8|45918.8|45978.2|45838.2|713
1629019200000|2021-08-15 09:20:00|46008|45868|45972.3|45832.3|46008.1|45868.1|45933.3|45793.3|623
1629019500000|2021-08-15 09:25:00|45972.6|45832.6|45966.8|45826.8|45985.2|45845.2|45947.4|45807.4|522
1629019800000|2021-08-15 09:30:00|45966.5|45826.5|46011.6|45871.6|46014.5|45874.5|45916.8|45776.8|619
1629020100000|2021-08-15 09:35:00|46011.7|45871.7|46035|45895|46038|45898|45957.2|45817.2|678
1629020400000|2021-08-15 09:40:00|46035.1|45895.1|46192.4|46052.4|46192.9|46052.9|46034.6|45894.6|701
1629020700000|2021-08-15 09:45:00|46192.9|46052.9|46178.6|46038.6|46239.5|46099.5|46150|46010|892
1629021000000|2021-08-15 09:50:00|46180.2|46040.2|46140.5|46000.5|46193.3|46053.3|46124.1|45984.1|663
1629021300000|2021-08-15 09:55:00|46139.8|45999.8|46115.3|45975.3|46139.8|45999.8|46099.3|45959.3|585
1629021600000|2021-08-15 10:00:00|46116.7|45976.7|46046|45906|46116.7|45976.7|46023.5|45883.5|663
1629021900000|2021-08-15 10:05:00|46046.9|45906.9|46184.9|46044.9|46191|46051|46045.6|45905.6|690
1629022200000|2021-08-15 10:10:00|46185.5|46045.5|46172.1|46032.1|46211|46071|46140.4|46000.4|776
1629022500000|2021-08-15 10:15:00|46172.8|46032.8|46148.1|46008.1|46225.7|46085.7|46146.3|46006.3|725
1629022800000|2021-08-15 10:20:00|46148|46008|46088.8|45948.8|46149.1|46009.1|46042.7|45902.7|696
1629023100000|2021-08-15 10:25:00|46090.4|45950.4|46076.3|45936.3|46093.7|45953.7|46029.2|45889.2|527
1629023400000|2021-08-15 10:30:00|46075.1|45935.1|46032.7|45892.7|46135.9|45995.9|46030.4|45890.4|616
1629023700000|2021-08-15 10:35:00|46032.2|45892.2|46039.8|45899.8|46040.8|45900.8|45944.4|45804.4|794
1629024000000|2021-08-15 10:40:00|46040.4|45900.4|46004.8|45864.8|46083.9|45943.9|45988.6|45848.6|610
1629024300000|2021-08-15 10:45:00|46004.4|45864.4|45944.4|45804.4|46041|45901|45931.7|45791.7|804
1629024600000|2021-08-15 10:50:00|45943.7|45803.7|45970.4|45830.4|45986.3|45846.3|45898.9|45758.9|673
1629024900000|2021-08-15 10:55:00|45969.8|45829.8|46012.5|45872.5|46029.3|45889.3|45969.8|45829.8|702
1629025200000|2021-08-15 11:00:00|46012.6|45872.6|45943.2|45803.2|46012.8|45872.8|45943|45803|730
1629025500000|2021-08-15 11:05:00|45943|45803|45916.1|45776.1|45977.3|45837.3|45907.4|45767.4|690
1629025800000|2021-08-15 11:10:00|45915.8|45775.8|45776.8|45636.8|45934.2|45794.2|45757.8|45617.8|811
1629026100000|2021-08-15 11:15:00|45775.3|45635.3|45905.8|45765.8|45936.3|45796.3|45748.1|45608.1|727
1629026400000|2021-08-15 11:20:00|45906.3|45766.3|45941.2|45801.2|45948.6|45808.6|45828.3|45688.3|880
1629026700000|2021-08-15 11:25:00|45942.2|45802.2|45951.7|45811.7|45956.3|45816.3|45917.6|45777.6|677
1629027000000|2021-08-15 11:30:00|45952|45812|46117.7|45977.7|46178.7|46038.7|45950.7|45810.7|895
1629027300000|2021-08-15 11:35:00|46117.2|45977.2|46133.7|45993.7|46206.8|46066.8|46080.6|45940.6|863
1629027600000|2021-08-15 11:40:00|46134.8|45994.8|46124.4|45984.4|46153.4|46013.4|46118.6|45978.6|651
1629027900000|2021-08-15 11:45:00|46123.7|45983.7|46005.1|45865.1|46124.4|45984.4|46002.8|45862.8|693
1629028200000|2021-08-15 11:50:00|46004.8|45864.8|45995.4|45855.4|46047.9|45907.9|45987.3|45847.3|644
1629028500000|2021-08-15 11:55:00|45994.9|45854.9|46013|45873|46080.4|45940.4|45994.9|45854.9|705
1629028800000|2021-08-15 12:00:00|46012.9|45872.9|45970.3|45830.3|46021.5|45881.5|45904.6|45764.6|865
1629029100000|2021-08-15 12:05:00|45970.2|45830.2|46128.5|45988.5|46132.6|45992.6|45946.1|45806.1|835
1629029400000|2021-08-15 12:10:00|46128.6|45988.6|46050.3|45910.3|46147.6|46007.6|46038.1|45898.1|852
1629029700000|2021-08-15 12:15:00|46049.9|45909.9|46008.8|45868.8|46068.6|45928.6|45999.4|45859.4|767
1629030000000|2021-08-15 12:20:00|46008.6|45868.6|45936.5|45796.5|46010|45870|45918.3|45778.3|646
1629030300000|2021-08-15 12:25:00|45940.4|45800.4|45979.9|45839.9|45985.7|45845.7|45905.2|45765.2|696
1629030600000|2021-08-15 12:30:00|45979.6|45839.6|45875.6|45735.6|45979.9|45839.9|45860.4|45720.4|763
1629030900000|2021-08-15 12:35:00|45876.1|45736.1|45857.3|45717.3|45907.3|45767.3|45857.3|45717.3|675
1629031200000|2021-08-15 12:40:00|45857.6|45717.6|45874.7|45734.7|45915.3|45775.3|45815.5|45675.5|808
1629031500000|2021-08-15 12:45:00|45875.2|45735.2|45820.5|45680.5|45909.4|45769.4|45808|45668|836
1629031800000|2021-08-15 12:50:00|45820.8|45680.8|45978.9|45838.9|45983.7|45843.7|45812.8|45672.8|609
1629032100000|2021-08-15 12:55:00|45978.8|45838.8|45899.7|45759.7|45998.2|45858.2|45889.1|45749.1|756
1629032400000|2021-08-15 13:00:00|45899.3|45759.3|45892.4|45752.4|45920.4|45780.4|45825.4|45685.4|773
1629032700000|2021-08-15 13:05:00|45892.1|45752.1|45990.8|45850.8|45991.3|45851.3|45891.6|45751.6|683
1629033000000|2021-08-15 13:10:00|45990.2|45850.2|46005.4|45865.4|46012|45872|45957.6|45817.6|817
1629033300000|2021-08-15 13:15:00|46006.2|45866.2|46024.3|45884.3|46036.4|45896.4|45972.2|45832.2|647
1629033600000|2021-08-15 13:20:00|46022.9|45882.9|45996.5|45856.5|46027.7|45887.7|45976.9|45836.9|521
1629033900000|2021-08-15 13:25:00|45996.4|45856.4|45964.7|45824.7|45996.4|45856.4|45937.8|45797.8|542
1629034200000|2021-08-15 13:30:00|45964.4|45824.4|45980.5|45840.5|45985.7|45845.7|45911|45771|673
1629034500000|2021-08-15 13:35:00|45980.8|45840.8|45882|45742|45982.9|45842.9|45869.3|45729.3|746
1629034800000|2021-08-15 13:40:00|45880.9|45740.9|45713.9|45573.9|45880.9|45740.9|45713.4|45573.4|861
1629035100000|2021-08-15 13:45:00|45714.1|45574.1|45840.9|45700.9|45841.8|45701.8|45612.2|45472.2|1011
1629035400000|2021-08-15 13:50:00|45841.5|45701.5|46100.8|45960.8|46103|45963|45809.2|45669.2|1049
1629035700000|2021-08-15 13:55:00|46100.2|45960.2|46130.5|45990.5|46139.6|45999.6|46049.2|45909.2|902
1629036000000|2021-08-15 14:00:00|46130.6|45990.6|46148.8|46008.8|46148.9|46008.9|46042.1|45902.1|919
1629036300000|2021-08-15 14:05:00|46147.1|46007.1|46491.6|46351.6|46584|46444|46147.1|46007.1|1104
1629036600000|2021-08-15 14:10:00|46491.7|46351.7|46438.8|46298.8|46499.9|46359.9|46394.4|46254.4|928
1629036900000|2021-08-15 14:15:00|46438.9|46298.9|46386.6|46246.6|46508.3|46368.3|46383.3|46243.3|841
1629037200000|2021-08-15 14:20:00|46388|46248|46480.7|46340.7|46501.2|46361.2|46331.7|46191.7|790
1629037500000|2021-08-15 14:25:00|46481.2|46341.2|46422.5|46282.5|46496.6|46356.6|46415|46275|861
1629037800000|2021-08-15 14:30:00|46422|46282|46449|46309|46449|46309|46359.6|46219.6|773
1629038100000|2021-08-15 14:35:00|46449.1|46309.1|46324.2|46184.2|46463|46323|46324.2|46184.2|669
1629038400000|2021-08-15 14:40:00|46324|46184|46285.1|46145.1|46328.7|46188.7|46254.8|46114.8|755
1629038700000|2021-08-15 14:45:00|46284.9|46144.9|45960.1|45820.1|46285.3|46145.3|45960.1|45820.1|889
1629039000000|2021-08-15 14:50:00|45958.6|45818.6|46009.8|45869.8|46020.2|45880.2|45883.4|45743.4|1007
1629039300000|2021-08-15 14:55:00|46010.1|45870.1|45975.2|45835.2|46083.2|45943.2|45975.2|45835.2|914
1629039600000|2021-08-15 15:00:00|45975|45835|45979.7|45839.7|46045.4|45905.4|45931.1|45791.1|924
1629039900000|2021-08-15 15:05:00|45980.1|45840.1|46087.8|45947.8|46098.3|45958.3|45974.2|45834.2|769
1629040200000|2021-08-15 15:10:00|46086|45946|46122.3|45982.3|46124.3|45984.3|46037.7|45897.7|763
1629040500000|2021-08-15 15:15:00|46122.5|45982.5|46127.2|45987.2|46136.7|45996.7|46046.2|45906.2|764
1629040800000|2021-08-15 15:20:00|46126.1|45986.1|45989.9|45849.9|46126.7|45986.7|45989.9|45849.9|611
1629041100000|2021-08-15 15:25:00|45990.9|45850.9|46019.8|45879.8|46059.6|45919.6|45989.8|45849.8|671
1629041400000|2021-08-15 15:30:00|46020.2|45880.2|46060.4|45920.4|46069|45929|45946.9|45806.9|656
1629041700000|2021-08-15 15:35:00|46056.5|45916.5|46040.4|45900.4|46072.6|45932.6|46002.1|45862.1|716
1629042000000|2021-08-15 15:40:00|46040.3|45900.3|46100.5|45960.5|46104.9|45964.9|46040.3|45900.3|471
1629042300000|2021-08-15 15:45:00|46102.7|45962.7|46150.6|46010.6|46155.6|46015.6|46075.7|45935.7|698
1629042600000|2021-08-15 15:50:00|46151|46011|46174.2|46034.2|46217.3|46077.3|46104.9|45964.9|800
1629042900000|2021-08-15 15:55:00|46173.4|46033.4|46252|46112|46269.4|46129.4|46150.8|46010.8|819
1629043200000|2021-08-15 16:00:00|46252.2|46112.2|46400.4|46260.4|46400.4|46260.4|46228.7|46088.7|930
1629043500000|2021-08-15 16:05:00|46400.2|46260.2|46284.1|46144.1|46415.3|46275.3|46259.2|46119.2|917
1629043800000|2021-08-15 16:10:00|46284.8|46144.8|46178.6|46038.6|46284.8|46144.8|46163.3|46023.3|671
1629044100000|2021-08-15 16:15:00|46179|46039|46163.2|46023.2|46179.2|46039.2|46078.5|45938.5|911
1629044400000|2021-08-15 16:20:00|46162.2|46022.2|46181.8|46041.8|46185.8|46045.8|46112.5|45972.5|750
1629044700000|2021-08-15 16:25:00|46181.7|46041.7|46210.6|46070.6|46249.1|46109.1|46137.3|45997.3|827
1629045000000|2021-08-15 16:30:00|46210.2|46070.2|46127.1|45987.1|46216.8|46076.8|46125.9|45985.9|614
1629045300000|2021-08-15 16:35:00|46128.4|45988.4|46128|45988|46135.9|45995.9|46072.3|45932.3|677
1629045600000|2021-08-15 16:40:00|46128.3|45988.3|46029.5|45889.5|46139.1|45999.1|46020.6|45880.6|677
1629045900000|2021-08-15 16:45:00|46029.3|45889.3|46056.5|45916.5|46064.9|45924.9|46009.1|45869.1|617
1629046200000|2021-08-15 16:50:00|46056.4|45916.4|45999.6|45859.6|46077.5|45937.5|45999.1|45859.1|677
1629046500000|2021-08-15 16:55:00|45998.9|45858.9|45972.1|45832.1|46004.8|45864.8|45948.9|45808.9|748
1629046800000|2021-08-15 17:00:00|45971.7|45831.7|45820.5|45680.5|46043.3|45903.3|45819.2|45679.2|842
1629047100000|2021-08-15 17:05:00|45818.3|45678.3|45823.4|45683.4|45851.4|45711.4|45743.4|45603.4|943
1629047400000|2021-08-15 17:10:00|45823.6|45683.6|45792.8|45652.8|45854.9|45714.9|45779.6|45639.6|830
1629047700000|2021-08-15 17:15:00|45792.7|45652.7|45813.8|45673.8|45819.5|45679.5|45733.5|45593.5|845
1629048000000|2021-08-15 17:20:00|45815.3|45675.3|45816.7|45676.7|45822|45682|45760.2|45620.2|723
1629048300000|2021-08-15 17:25:00|45816.8|45676.8|45977.4|45837.4|46037.3|45897.3|45814.7|45674.7|809
1629048600000|2021-08-15 17:30:00|45975.7|45835.7|46061.6|45921.6|46094.4|45954.4|45963.9|45823.9|929
1629048900000|2021-08-15 17:35:00|46062.3|45922.3|45980.5|45840.5|46065.9|45925.9|45945.2|45805.2|723
1629049200000|2021-08-15 17:40:00|45978.9|45838.9|46057.1|45917.1|46061.7|45921.7|45952.7|45812.7|779
1629049500000|2021-08-15 17:45:00|46056.9|45916.9|46096.9|45956.9|46144.2|46004.2|46028.6|45888.6|850
1629049800000|2021-08-15 17:50:00|46097.3|45957.3|46082.9|45942.9|46123.5|45983.5|46072.4|45932.4|699
1629050100000|2021-08-15 17:55:00|46082.7|45942.7|46062.5|45922.5|46095.3|45955.3|46026.5|45886.5|709
1629050400000|2021-08-15 18:00:00|46060.6|45920.6|46114.9|45974.9|46123|45983|46023.5|45883.5|883
1629050700000|2021-08-15 18:05:00|46113.8|45973.8|46094.8|45954.8|46147.1|46007.1|46047.8|45907.8|665
1629051000000|2021-08-15 18:10:00|46094.3|45954.3|46133.8|45993.8|46139.7|45999.7|46077.6|45937.6|635
1629051300000|2021-08-15 18:15:00|46132.5|45992.5|46071.3|45931.3|46132.8|45992.8|46053.4|45913.4|774
1629051600000|2021-08-15 18:20:00|46074.4|45934.4|46033.2|45893.2|46091.4|45951.4|46005.7|45865.7|693
1629051900000|2021-08-15 18:25:00|46033.3|45893.3|46078.4|45938.4|46086.4|45946.4|46028.9|45888.9|596
1629052200000|2021-08-15 18:30:00|46078.2|45938.2|45968|45828|46078.6|45938.6|45963.1|45823.1|602
1629052500000|2021-08-15 18:35:00|45967.9|45827.9|46103.9|45963.9|46106|45966|45938.1|45798.1|707
1629052800000|2021-08-15 18:40:00|46106.2|45966.2|46337.2|46197.2|46349.7|46209.7|46039.1|45899.1|950
1629053100000|2021-08-15 18:45:00|46335.4|46195.4|46200.9|46060.9|46336.1|46196.1|46190.7|46050.7|715
1629053400000|2021-08-15 18:50:00|46201|46061|46316.7|46176.7|46316.9|46176.9|46201|46061|615
1629053700000|2021-08-15 18:55:00|46318.6|46178.6|46371.8|46231.8|46375.1|46235.1|46272.9|46132.9|776
1629054000000|2021-08-15 19:00:00|46372.9|46232.9|46323.6|46183.6|46469.1|46329.1|46321.2|46181.2|762
1629054300000|2021-08-15 19:05:00|46323.5|46183.5|46270.8|46130.8|46328|46188|46261.3|46121.3|716
1629054600000|2021-08-15 19:10:00|46271.1|46131.1|46253.3|46113.3|46273|46133|46230.4|46090.4|689
1629054900000|2021-08-15 19:15:00|46257.5|46117.5|46232.1|46092.1|46276.1|46136.1|46177.8|46037.8|764
1629055200000|2021-08-15 19:20:00|46232.7|46092.7|46220.6|46080.6|46250.2|46110.2|46200.8|46060.8|561
1629055500000|2021-08-15 19:25:00|46219.8|46079.8|46314.2|46174.2|46324.8|46184.8|46219.8|46079.8|579
1629055800000|2021-08-15 19:30:00|46314.3|46174.3|46375.8|46235.8|46377.5|46237.5|46314|46174|459
1629056100000|2021-08-15 19:35:00|46374.7|46234.7|46362.2|46222.2|46393.2|46253.2|46272.5|46132.5|677
1629056400000|2021-08-15 19:40:00|46362|46222|46422|46282|46422.3|46282.3|46361.5|46221.5|513
1629056700000|2021-08-15 19:45:00|46421.6|46281.6|46406.9|46266.9|46436.1|46296.1|46373.6|46233.6|772
1629057000000|2021-08-15 19:50:00|46407.8|46267.8|46419.6|46279.6|46508.5|46368.5|46407.8|46267.8|794
1629057300000|2021-08-15 19:55:00|46420.1|46280.1|46425|46285|46428.9|46288.9|46378.2|46238.2|696
1629057600000|2021-08-15 20:00:00|46424.8|46284.8|46427.8|46257.8|46468.3|46317.1|46393.2|46223.2|758
1629057900000|2021-08-15 20:05:00|46427.7|46257.7|46402.2|46232.2|46434.5|46264.5|46372.4|46202.4|575
1629058200000|2021-08-15 20:10:00|46400.8|46230.8|46484.7|46314.7|46493.9|46323.9|46396|46226|647
1629058500000|2021-08-15 20:15:00|46482.1|46312.1|46520.5|46350.5|46524.8|46354.8|46464|46294|783
1629058800000|2021-08-15 20:20:00|46518.4|46348.4|46582.5|46412.5|46599.6|46429.6|46518.4|46348.4|793
1629059100000|2021-08-15 20:25:00|46583.5|46413.5|46583.4|46413.4|46604.1|46434.1|46554|46384|684
1629059400000|2021-08-15 20:30:00|46582.9|46412.9|46726.3|46556.3|46816.1|46646.1|46579.5|46409.5|932
1629059700000|2021-08-15 20:35:00|46724.6|46554.6|46654.4|46484.4|46725.5|46555.5|46598.2|46428.2|792
1629060000000|2021-08-15 20:40:00|46654.3|46484.3|46674.2|46504.2|46694.9|46524.9|46620.2|46450.2|702
1629060300000|2021-08-15 20:45:00|46674.3|46504.3|46760.8|46590.8|46763.3|46593.3|46631.5|46461.5|844
1629060600000|2021-08-15 20:50:00|46760.7|46590.7|46774.3|46604.3|46781.8|46611.8|46728.2|46558.2|583
1629060900000|2021-08-15 20:55:00|46775|46605|46792.2|46622.2|46849.7|46679.7|46749.5|46579.5|787
1629061200000|2021-08-15 21:00:00|46794.2|46624.2|46858.6|46688.6|46885.9|46715.9|46794.2|46624.2|907
1629061500000|2021-08-15 21:05:00|46855.7|46685.7|46847.9|46677.9|46863.7|46693.7|46796.3|46626.3|794
1629061800000|2021-08-15 21:10:00|46851.1|46681.1|46865.4|46695.4|46866.4|46696.4|46802.5|46632.5|750
1629062100000|2021-08-15 21:15:00|46866|46696|46925.3|46755.3|46981|46811|46866|46696|781
1629062400000|2021-08-15 21:20:00|46925.7|46755.7|46867.1|46697.1|46929.8|46759.8|46828.2|46658.2|836
1629062700000|2021-08-15 21:25:00|46867.6|46697.6|46820.8|46650.8|46876.8|46706.8|46819.8|46649.8|816
1629063000000|2021-08-15 21:30:00|46820|46650|46842.8|46672.8|46843.8|46673.8|46810.6|46640.6|691
1629063300000|2021-08-15 21:35:00|46841.9|46671.9|46760.5|46590.5|46851.6|46681.6|46579|46409|940
1629063600000|2021-08-15 21:40:00|46759.8|46589.8|46940.3|46770.3|46945.3|46775.3|46759.8|46589.8|972
1629063900000|2021-08-15 21:45:00|46941|46771|47025|46855|47082.9|46912.9|46939.8|46769.8|940
1629064200000|2021-08-15 21:50:00|47024.1|46854.1|46999.6|46829.6|47061|46891|46950.5|46780.5|994
1629064500000|2021-08-15 21:55:00|46997.6|46827.6|46951.2|46781.2|46997.6|46827.6|46916.8|46746.8|888
1629064800000|2021-08-15 22:00:00|46950.4|46780.4|47150.4|46980.4|47152.1|46982.1|46950.4|46780.4|918
1629065100000|2021-08-15 22:05:00|47148|46978|47164.8|46994.8|47260.1|47090.1|47116.4|46946.4|1042
1629065400000|2021-08-15 22:10:00|47164.6|46994.6|47121.6|46951.6|47213|47043|47104.7|46934.7|827
1629065700000|2021-08-15 22:15:00|47123|46953|47265.4|47125.4|47265.7|47125.7|47104.2|46953|693
1629066000000|2021-08-15 22:20:00|47251.7|47111.7|47188.4|47048.4|47285.3|47145.3|47170.4|47030.4|843
1629066300000|2021-08-15 22:25:00|47188|47048|47248.4|47108.4|47256.7|47116.7|47181.3|47041.3|767
1629066600000|2021-08-15 22:30:00|47251.9|47111.9|47235.1|47095.1|47272.3|47132.3|47172.6|47032.6|843
1629066900000|2021-08-15 22:35:00|47235.5|47095.5|47209.9|47069.9|47256.9|47116.9|47198.1|47058.1|695
1629067200000|2021-08-15 22:40:00|47209.5|47069.5|47180|47040|47230.6|47090.6|47165.9|47025.9|663
1629067500000|2021-08-15 22:45:00|47185.4|47045.4|47309.8|47169.8|47324.6|47184.6|47183.7|47043.7|718
1629067800000|2021-08-15 22:50:00|47308.7|47168.7|47282.5|47142.5|47335|47195|47270|47130|762
1629068100000|2021-08-15 22:55:00|47282.7|47142.7|47311.6|47171.6|47311.6|47171.6|47269.3|47129.3|638
1629068400000|2021-08-15 23:00:00|47311.3|47171.3|47231|47091|47395.7|47255.7|47225|47085|939
1629068700000|2021-08-15 23:05:00|47230|47090|47246.1|47106.1|47288|47148|47204.2|47064.2|822
1629069000000|2021-08-15 23:10:00|47230.4|47090.4|47294.1|47154.1|47363|47223|47230.1|47090.1|794
1629069300000|2021-08-15 23:15:00|47295|47155|47111.3|46971.3|47307.4|47167.4|47111.3|46971.3|990
1629069600000|2021-08-15 23:20:00|47121.1|46981.1|47127.4|46987.4|47224.1|47084.1|47096.7|46956.7|732
1629069900000|2021-08-15 23:25:00|47127.5|46987.5|47198|47058|47227.1|47087.1|47121.9|46981.9|696
1629070200000|2021-08-15 23:30:00|47199.6|47059.6|47133.9|46993.9|47225.1|47085.1|47131.5|46991.5|523
1629070500000|2021-08-15 23:35:00|47132.9|46992.9|47014.9|46874.9|47155.1|47015.1|46990.5|46850.5|678
1629070800000|2021-08-15 23:40:00|47015|46875|47047.9|46907.9|47079|46939|47004.1|46864.1|595
1629071100000|2021-08-15 23:45:00|47047.8|46907.8|47065|46925|47097.8|46957.8|47026.3|46886.3|532
1629071400000|2021-08-15 23:50:00|47049.2|46909.2|47132.4|46992.4|47157.1|47017.1|47047.2|46907.2|629
1629071700000|2021-08-15 23:55:00|47125.2|46985.2|47083.3|46943.3|47157.5|47017.5|47067.3|46927.3|627
1629072000000|2021-08-16 00:00:00|47083.9|46943.9|47148.2|47008.2|47242.3|47102.3|47053.5|46913.5|757
1629072300000|2021-08-16 00:05:00|47146|47006|47223|47083|47263.2|47123.2|47143|47003|660
1629072600000|2021-08-16 00:10:00|47221.7|47081.7|47494.4|47354.4|47545.9|47405.9|46887.6|46747.6|1016
1629072900000|2021-08-16 00:15:00|47495.3|47355.3|47797.3|47657.3|47811|47671|47461.7|47321.7|1086
1629073200000|2021-08-16 00:20:00|47799.5|47659.5|47739.3|47599.3|47891.5|47751.5|47655.8|47515.8|1018
1629073500000|2021-08-16 00:25:00|47739.1|47599.1|47622.1|47482.1|47741.7|47601.7|47541.8|47401.8|945
1629073800000|2021-08-16 00:30:00|47632|47492|47782.8|47642.8|47791.1|47651.1|47619|47479|899
1629074100000|2021-08-16 00:35:00|47785.1|47645.1|47750|47610|47883.3|47743.3|47723.4|47583.4|945
1629074400000|2021-08-16 00:40:00|47760.9|47620.9|47748.2|47608.2|47810.7|47670.7|47746.3|47606.3|730
1629074700000|2021-08-16 00:45:00|47748.1|47608.1|47787|47647|47827.4|47687.4|47737.4|47597.4|756
1629075000000|2021-08-16 00:50:00|47788.9|47648.9|47775|47635|47858.5|47718.5|47731.1|47591.1|744
1629075300000|2021-08-16 00:55:00|47774.9|47634.9|47648.6|47508.6|47781.4|47641.4|47641.5|47501.5|826
1629075600000|2021-08-16 01:00:00|47647.6|47507.6|47630.8|47490.8|47759.3|47619.3|47596.7|47456.7|829
1629075900000|2021-08-16 01:05:00|47631.8|47491.8|47572|47432|47717.5|47577.5|47561.7|47421.7|738
1629076200000|2021-08-16 01:10:00|47557.7|47417.7|47580.4|47440.4|47639.7|47499.7|47557.7|47417.7|365
1629076500000|2021-08-16 01:15:00|47563.4|47423.4|47599.3|47459.3|47655.7|47515.7|47557.7|47417.7|398
1629076800000|2021-08-16 01:20:00|47600.3|47460.3|47607.8|47467.8|47644.5|47504.5|47570.2|47430.2|562
1629077100000|2021-08-16 01:25:00|47619.5|47479.5|47664.2|47524.2|47677|47537|47606.4|47466.4|505
1629077400000|2021-08-16 01:30:00|47662.9|47522.9|47769.7|47629.7|47775.5|47635.5|47653.3|47513.3|741
1629077700000|2021-08-16 01:35:00|47763.1|47623.1|47702.6|47562.6|47775.6|47635.6|47696.9|47556.9|699
1629078000000|2021-08-16 01:40:00|47704.4|47564.4|47639.4|47499.4|47716.4|47576.4|47639.4|47499.4|618
1629078300000|2021-08-16 01:45:00|47641.4|47501.4|47624|47484|47687|47547|47623.1|47483.1|536
1629078600000|2021-08-16 01:50:00|47623.1|47483.1|47671.1|47531.1|47693|47553|47617.3|47477.3|622
1629078900000|2021-08-16 01:55:00|47670.1|47530.1|47735.2|47595.2|47749.2|47609.2|47663.5|47523.5|542
1629079200000|2021-08-16 02:00:00|47738|47598|47797.1|47657.1|47815.3|47675.3|47733.5|47593.5|673
1629079500000|2021-08-16 02:05:00|47797.4|47657.4|47803.3|47663.3|47853.1|47713.1|47752.1|47612.1|695
1629079800000|2021-08-16 02:10:00|47805.5|47665.5|47764.6|47624.6|47808.8|47668.8|47749.6|47609.6|569
1629080100000|2021-08-16 02:15:00|47764.7|47624.7|47753.8|47613.8|47793.7|47653.7|47740.6|47600.6|499
1629080400000|2021-08-16 02:20:00|47749.3|47609.3|47693.9|47553.9|47768.9|47628.9|47672|47532|529
1629080700000|2021-08-16 02:25:00|47702|47562|47706.5|47566.5|47727.2|47587.2|47678|47538|717
1629081000000|2021-08-16 02:30:00|47706.8|47566.8|47652.1|47512.1|47749.8|47609.8|47652|47512|621
1629081300000|2021-08-16 02:35:00|47652.2|47512.2|47674.5|47534.5|47720.7|47580.7|47646|47506|543
1629081600000|2021-08-16 02:40:00|47674.7|47534.7|47779.6|47639.6|47784|47644|47673.6|47533.6|424
1629081900000|2021-08-16 02:45:00|47778.2|47638.2|47951.1|47811.1|48068.4|47928.4|47778.2|47638.2|972
1629082200000|2021-08-16 02:50:00|47944.9|47804.9|47945.6|47805.6|47974.4|47834.4|47892.9|47752.9|786
1629082500000|2021-08-16 02:55:00|47943.7|47803.7|48071.3|47931.3|48071.6|47931.6|47941.8|47801.8|751
1629082800000|2021-08-16 03:00:00|48067.9|47927.9|47862.7|47722.7|48134|47994|47859.8|47719.8|874
1629083100000|2021-08-16 03:05:00|47871.7|47731.7|47836.1|47696.1|47928.1|47788.1|47833.3|47693.3|751
1629083400000|2021-08-16 03:10:00|47835.2|47695.2|47751.6|47611.6|47882.1|47742.1|47745.2|47605.2|708
1629083700000|2021-08-16 03:15:00|47751.5|47611.5|47745.9|47605.9|47790.4|47650.4|47701|47561|843
1629084000000|2021-08-16 03:20:00|47743.2|47603.2|47802.5|47662.5|47847|47707|47740.4|47600.4|728
1629084300000|2021-08-16 03:25:00|47805.9|47665.9|47730.2|47590.2|47811.1|47671.1|47726|47586|676
1629084600000|2021-08-16 03:30:00|47730.3|47590.3|47602.2|47462.2|47777.7|47637.7|47602.2|47462.2|694
1629084900000|2021-08-16 03:35:00|47602.4|47462.4|47697.6|47557.6|47702.4|47562.4|47519|47379|904
1629085200000|2021-08-16 03:40:00|47699.6|47559.6|47588.7|47448.7|47712.4|47572.4|47584|47444|720
1629085500000|2021-08-16 03:45:00|47588.2|47448.2|47578.7|47438.7|47661.5|47521.5|47576.8|47436.8|814
1629085800000|2021-08-16 03:50:00|47578.5|47438.5|47447.5|47307.5|47618.5|47478.5|47406.3|47266.3|866
1629086100000|2021-08-16 03:55:00|47446.3|47306.3|47453.8|47313.8|47516.4|47376.4|47445.6|47305.6|849
1629086400000|2021-08-16 04:00:00|47453|47313|47526.8|47386.8|47561.8|47421.8|47449.9|47309.9|674
1629086700000|2021-08-16 04:05:00|47520.5|47380.5|47577.7|47437.7|47580|47440|47518.3|47378.3|564
1629087000000|2021-08-16 04:10:00|47577.2|47437.2|47490|47350|47588.8|47448.8|47439.1|47299.1|718
1629087300000|2021-08-16 04:15:00|47489.9|47349.9|47590|47450|47598.7|47458.7|47483.8|47343.8|603
1629087600000|2021-08-16 04:20:00|47589.5|47449.5|47528.7|47388.7|47634.5|47494.5|47528.7|47388.7|645
1629087900000|2021-08-16 04:25:00|47528.6|47388.6|47499.7|47359.7|47569|47429|47490|47350|695
1629088200000|2021-08-16 04:30:00|47500|47360|47511.3|47371.3|47534.2|47394.2|47489.2|47349.2|570
1629088500000|2021-08-16 04:35:00|47509.1|47369.1|47586.4|47446.4|47590.5|47450.5|47505.7|47365.7|556
1629088800000|2021-08-16 04:40:00|47580.6|47440.6|47576.5|47436.5|47603.7|47463.7|47567.7|47427.7|467
1629089100000|2021-08-16 04:45:00|47576.2|47436.2|47563.3|47423.3|47598.3|47458.3|47534.9|47394.9|614
1629089400000|2021-08-16 04:50:00|47565.2|47425.2|47584.1|47444.1|47602.8|47462.8|47563.6|47423.6|628
1629089700000|2021-08-16 04:55:00|47584.3|47444.3|47491|47351|47584.9|47444.9|47487.4|47347.4|688
1629090000000|2021-08-16 05:00:00|47490|47350|47523|47383|47546.3|47406.3|47490|47350|602
1629090300000|2021-08-16 05:05:00|47527.2|47387.2|47623.5|47483.5|47662.3|47522.3|47513.4|47373.4|670
1629090600000|2021-08-16 05:10:00|47624.8|47484.8|47579.9|47439.9|47694|47554|47579.9|47439.9|687
1629090900000|2021-08-16 05:15:00|47580.5|47440.5|47556.9|47416.9|47587.6|47447.6|47528.5|47388.5|443
1629091200000|2021-08-16 05:20:00|47557|47417|47558.9|47418.9|47603.2|47463.2|47533.5|47393.5|507
1629091500000|2021-08-16 05:25:00|47565.9|47425.9|47598.9|47458.9|47606.2|47466.2|47552.5|47412.5|561
1629091800000|2021-08-16 05:30:00|47599.4|47459.4|47576.7|47436.7|47599.7|47459.7|47533.7|47393.7|461
1629092100000|2021-08-16 05:35:00|47577.6|47437.6|47532.5|47392.5|47581.4|47441.4|47527.3|47387.3|592
1629092400000|2021-08-16 05:40:00|47542|47402|47590|47450|47596.4|47456.4|47505.3|47365.3|542
1629092700000|2021-08-16 05:45:00|47591.9|47451.9|47532.5|47392.5|47614.6|47474.6|47514.1|47374.1|531
1629093000000|2021-08-16 05:50:00|47530.8|47390.8|47579.7|47439.7|47596.6|47456.6|47521.6|47381.6|555
1629093300000|2021-08-16 05:55:00|47581|47441|47688.8|47548.8|47695.7|47555.7|47579.5|47439.5|615
1629093600000|2021-08-16 06:00:00|47691.2|47551.2|47612.5|47472.5|47781.3|47641.3|47612.5|47472.5|704
1629093900000|2021-08-16 06:05:00|47614.8|47474.8|47550|47410|47627.2|47487.2|47542.6|47402.6|499
1629094200000|2021-08-16 06:10:00|47550.6|47410.6|47541|47401|47608.5|47468.5|47520.8|47380.8|576
1629094500000|2021-08-16 06:15:00|47541.1|47401.1|47325.7|47185.7|47541.1|47401.1|47303.9|47163.9|792
1629094800000|2021-08-16 06:20:00|47321.6|47181.6|47346.7|47206.7|47375.5|47235.5|47310.1|47170.1|795
1629095100000|2021-08-16 06:25:00|47347.9|47207.9|47290.4|47150.4|47363.5|47223.5|47290.4|47150.4|561
1629095400000|2021-08-16 06:30:00|47289.1|47149.1|47421|47281|47423.5|47283.5|47286.8|47146.8|727
1629095700000|2021-08-16 06:35:00|47423.8|47283.8|47411.3|47271.3|47441.3|47301.3|47393.9|47253.9|642
1629096000000|2021-08-16 06:40:00|47412.5|47272.5|47433.9|47293.9|47458.4|47318.4|47397.6|47257.6|646
1629096300000|2021-08-16 06:45:00|47433.6|47293.6|47491.6|47351.6|47499.9|47359.9|47428.5|47288.5|619
1629096600000|2021-08-16 06:50:00|47488.2|47348.2|47470.3|47330.3|47529.1|47389.1|47466|47326|408
1629096900000|2021-08-16 06:55:00|47470.5|47330.5|47425.4|47285.4|47474.7|47334.7|47355.7|47215.7|655
1629097200000|2021-08-16 07:00:00|47425.3|47285.3|47485.8|47345.8|47509.5|47369.5|47408.2|47268.2|646
1629097500000|2021-08-16 07:05:00|47486.2|47346.2|47432.3|47292.3|47509.6|47369.6|47419.7|47279.7|779
1629097800000|2021-08-16 07:10:00|47431|47291|47434.9|47294.9|47476.9|47336.9|47430.9|47290.9|630
1629098100000|2021-08-16 07:15:00|47441.4|47301.4|47384.7|47244.7|47446|47306|47378.1|47238.1|672
1629098400000|2021-08-16 07:20:00|47385|47245|47436|47296|47442.8|47302.8|47380.1|47240.1|409
1629098700000|2021-08-16 07:25:00|47433.9|47293.9|47535.8|47395.8|47552.7|47412.7|47426|47286|345
1629099000000|2021-08-16 07:30:00|47535.7|47395.7|47510.8|47370.8|47581.9|47441.9|47494.5|47354.5|494
1629099300000|2021-08-16 07:35:00|47510.6|47370.6|47499.9|47359.9|47528.2|47388.2|47488.4|47348.4|679
1629099600000|2021-08-16 07:40:00|47501|47361|47510.5|47370.5|47536|47396|47492.6|47352.6|557
1629099900000|2021-08-16 07:45:00|47509.6|47369.6|47450.5|47310.5|47512.1|47372.1|47450.3|47310.3|545
1629100200000|2021-08-16 07:50:00|47450.4|47310.4|47443.4|47303.4|47465.7|47325.7|47382|47242|630
1629100500000|2021-08-16 07:55:00|47443.3|47303.3|47386.5|47246.5|47444.6|47304.6|47380|47240|411
1629100800000|2021-08-16 08:00:00|47386|47246|47463.5|47323.5|47472.1|47332.1|47339.7|47199.7|667
1629101100000|2021-08-16 08:05:00|47463|47323|47208.4|47068.4|47509.8|47369.8|47169.3|47029.3|800
1629101400000|2021-08-16 08:10:00|47208.2|47068.2|47237.5|47097.5|47305.8|47165.8|47205.2|47065.2|808
1629101700000|2021-08-16 08:15:00|47235.7|47095.7|47130.6|46990.6|47290.8|47150.8|47127.7|46987.7|855
1629102000000|2021-08-16 08:20:00|47131|46991|47180.3|47040.3|47197.9|47057.9|47094.5|46954.5|804
1629102300000|2021-08-16 08:25:00|47185.7|47045.7|47264.7|47124.7|47267.8|47127.8|47179.9|47039.9|647
1629102600000|2021-08-16 08:30:00|47262.5|47122.5|47296.2|47156.2|47326.6|47186.6|47248.2|47108.2|626
1629102900000|2021-08-16 08:35:00|47296.3|47156.3|47241.1|47101.1|47318.1|47178.1|47224.7|47084.7|602
1629103200000|2021-08-16 08:40:00|47241.3|47101.3|47278.4|47138.4|47330|47190|47240.3|47100.3|664
1629103500000|2021-08-16 08:45:00|47278.5|47138.5|47276.4|47136.4|47303.3|47163.3|47254.1|47114.1|556
1629103800000|2021-08-16 08:50:00|47273.2|47133.2|47249.2|47109.2|47328.6|47188.6|47247.9|47107.9|595
1629104100000|2021-08-16 08:55:00|47244|47104|47218.6|47078.6|47274.7|47134.7|47211.6|47071.6|628
1629104400000|2021-08-16 09:00:00|47218.3|47078.3|47226.3|47086.3|47253.6|47113.6|47218.3|47078.3|520
1629104700000|2021-08-16 09:05:00|47226.1|47086.1|47275.4|47135.4|47285|47145|47171.6|47031.6|530
1629105000000|2021-08-16 09:10:00|47275.3|47135.3|47283.5|47143.5|47286.8|47146.8|47258.2|47118.2|537
1629105300000|2021-08-16 09:15:00|47286.8|47146.8|47242|47102|47301.9|47161.9|47229.1|47089.1|579
1629105600000|2021-08-16 09:20:00|47242.3|47102.3|47216.3|47076.3|47242.5|47102.5|47157.8|47017.8|588
1629105900000|2021-08-16 09:25:00|47218|47078|47174.1|47034.1|47220.1|47080.1|47129.7|46989.7|462
1629106200000|2021-08-16 09:30:00|47174.2|47034.2|47249.6|47109.6|47285.5|47145.5|47166.6|47026.6|627
1629106500000|2021-08-16 09:35:00|47250.7|47110.7|47200.5|47060.5|47260.1|47120.1|47198.2|47058.2|786
1629106800000|2021-08-16 09:40:00|47199.2|47059.2|47181.8|47041.8|47238.1|47098.1|47154.5|47014.5|721
1629107100000|2021-08-16 09:45:00|47182.6|47042.6|47153.7|47013.7|47210.9|47070.9|47125|46985|610
1629107400000|2021-08-16 09:50:00|47151.3|47011.3|47237.1|47097.1|47241.3|47101.3|47151.2|47011.2|617
1629107700000|2021-08-16 09:55:00|47237.4|47097.4|47254|47114|47258.7|47118.7|47218.2|47078.2|624
1629108000000|2021-08-16 10:00:00|47254.6|47114.6|47522.5|47382.5|47583.4|47443.4|47254.3|47114.3|829
1629108300000|2021-08-16 10:05:00|47522.8|47382.8|47455.4|47315.4|47542.6|47402.6|47423.2|47283.2|794
1629108600000|2021-08-16 10:10:00|47454|47314|47456.3|47316.3|47464.4|47324.4|47423.5|47283.5|652
1629108900000|2021-08-16 10:15:00|47456.8|47316.8|47471.6|47331.6|47471.6|47331.6|47411|47271|570
1629109200000|2021-08-16 10:20:00|47464.9|47324.9|47465.2|47325.2|47468.6|47328.6|47435.7|47295.7|493
1629109500000|2021-08-16 10:25:00|47466.1|47326.1|47374.4|47234.4|47470.3|47330.3|47343.9|47203.9|637
1629109800000|2021-08-16 10:30:00|47375|47235|47417.1|47277.1|47423.8|47283.8|47364.1|47224.1|535
1629110100000|2021-08-16 10:35:00|47417.3|47277.3|47440.3|47300.3|47458.3|47318.3|47392.4|47252.4|422
1629110400000|2021-08-16 10:40:00|47437|47297|47438.7|47298.7|47460.6|47320.6|47410.1|47270.1|587
1629110700000|2021-08-16 10:45:00|47439|47299|47476.5|47336.5|47480.6|47340.6|47414.4|47274.4|505
1629111000000|2021-08-16 10:50:00|47477|47337|47496.3|47356.3|47558.6|47418.6|47461.1|47321.1|670
1629111300000|2021-08-16 10:55:00|47496|47356|47502.6|47362.6|47513.3|47373.3|47443.6|47303.6|469
1629111600000|2021-08-16 11:00:00|47503.6|47363.6|47478.8|47338.8|47547.6|47407.6|47459.1|47319.1|458
1629111900000|2021-08-16 11:05:00|47479.3|47339.3|47498.5|47358.5|47517.6|47377.6|47474.8|47334.8|590
1629112200000|2021-08-16 11:10:00|47490.4|47350.4|47665.8|47525.8|47702.5|47562.5|47466.9|47326.9|675
1629112500000|2021-08-16 11:15:00|47665.7|47525.7|47628.8|47488.8|47752|47612|47604.9|47464.9|764
1629112800000|2021-08-16 11:20:00|47625.6|47485.6|47684|47544|47686.5|47546.5|47580.5|47440.5|669
1629113100000|2021-08-16 11:25:00|47683.5|47543.5|47621.7|47481.7|47732.1|47592.1|47586.5|47446.5|655
1629113400000|2021-08-16 11:30:00|47623.5|47483.5|47571|47431|47631.7|47491.7|47559.9|47419.9|581
1629113700000|2021-08-16 11:35:00|47581.6|47441.6|47591.7|47451.7|47610.7|47470.7|47568|47428|506
1629114000000|2021-08-16 11:40:00|47591.6|47451.6|47568.3|47428.3|47594.3|47454.3|47553.3|47413.3|428
1629114300000|2021-08-16 11:45:00|47567.7|47427.7|47560.3|47420.3|47605.9|47465.9|47549.5|47409.5|433
1629114600000|2021-08-16 11:50:00|47556.3|47416.3|47564.1|47424.1|47583.8|47443.8|47540.5|47400.5|448
1629114900000|2021-08-16 11:55:00|47565.9|47425.9|47620.1|47480.1|47620.4|47480.4|47562.7|47422.7|442
1629115200000|2021-08-16 12:00:00|47620|47480|47441|47301|47636.2|47496.2|47420|47280|732
1629115500000|2021-08-16 12:05:00|47440.8|47300.8|47479.4|47339.4|47483.3|47343.3|47334.2|47194.2|688
1629115800000|2021-08-16 12:10:00|47481.3|47341.3|47428.2|47288.2|47772.2|47632.2|47426.5|47286.5|960
1629116100000|2021-08-16 12:15:00|47432.1|47292.1|47399.6|47259.6|47432.4|47292.4|47324.1|47184.1|986
1629116400000|2021-08-16 12:20:00|47398.6|47258.6|47494.6|47354.6|47510.1|47370.1|47391.5|47251.5|789
1629116700000|2021-08-16 12:25:00|47493.2|47353.2|47410.2|47270.2|47494.8|47354.8|47407.5|47267.5|784
1629117000000|2021-08-16 12:30:00|47410.4|47270.4|47450|47310|47488.5|47348.5|47391.9|47251.9|695
1629117300000|2021-08-16 12:35:00|47450.6|47310.6|47399|47259|47461.3|47321.3|47383.4|47243.4|607
1629117600000|2021-08-16 12:40:00|47398.9|47258.9|47340.6|47200.6|47404.1|47264.1|47336.7|47196.7|598
1629117900000|2021-08-16 12:45:00|47340.8|47200.8|47312.4|47172.4|47358.6|47218.6|47250.2|47110.2|832
1629118200000|2021-08-16 12:50:00|47312.7|47172.7|47369|47229|47376.9|47236.9|47300.7|47160.7|679
1629118500000|2021-08-16 12:55:00|47369.6|47229.6|47380.8|47240.8|47385.9|47245.9|47325.8|47185.8|819
1629118800000|2021-08-16 13:00:00|47380.9|47240.9|47365.9|47225.9|47439.9|47299.9|47358.6|47218.6|614
1629119100000|2021-08-16 13:05:00|47365.5|47225.5|47324.7|47184.7|47379.4|47239.4|47280|47140|689
1629119400000|2021-08-16 13:10:00|47321.6|47181.6|47341.2|47201.2|47364.7|47224.7|47286.6|47146.6|788
1629119700000|2021-08-16 13:15:00|47339.5|47199.5|47266.7|47126.7|47339.5|47199.5|47257|47117|655
1629120000000|2021-08-16 13:20:00|47267.5|47127.5|47180.7|47040.7|47267.5|47127.5|47144.3|47004.3|724
1629120300000|2021-08-16 13:25:00|47182.9|47042.9|47163.4|47023.4|47218.5|47078.5|47162|47022|683
1629120600000|2021-08-16 13:30:00|47165.5|47025.5|47109.4|46969.4|47247.2|47107.2|47088|46948|774
1629120900000|2021-08-16 13:35:00|47111.6|46971.6|46761.9|46621.9|47113.7|46973.7|46676.2|46536.2|961
1629121200000|2021-08-16 13:40:00|46772.4|46632.4|46669.8|46529.8|46772.4|46632.4|46626|46486|835
1629121500000|2021-08-16 13:45:00|46670|46530|46569.2|46429.2|46751.6|46611.6|46562.8|46422.8|781
1629121800000|2021-08-16 13:50:00|46578.2|46438.2|46512.5|46372.5|46601.6|46461.6|46398|46258|1019
1629122100000|2021-08-16 13:55:00|46513|46373|46494.2|46354.2|46592.5|46452.5|46461.3|46321.3|899
1629122400000|2021-08-16 14:00:00|46496.3|46356.3|46590|46450|46655.3|46515.3|46445.6|46305.6|863
1629122700000|2021-08-16 14:05:00|46580|46440|46346.7|46206.7|46617.2|46477.2|46333.1|46193.1|776
1629123000000|2021-08-16 14:10:00|46347.4|46207.4|46464.7|46324.7|46476.7|46336.7|46314|46174|808
1629123300000|2021-08-16 14:15:00|46465.6|46325.6|46467.9|46327.9|46533.5|46393.5|46371.3|46231.3|775
1629123600000|2021-08-16 14:20:00|46468.5|46328.5|46423.3|46283.3|46468.5|46328.5|46393.1|46253.1|763
1629123900000|2021-08-16 14:25:00|46423.9|46283.9|46452.8|46312.8|46458.7|46318.7|46377.3|46237.3|816
1629124200000|2021-08-16 14:30:00|46452.7|46312.7|46406.9|46266.9|46452.7|46312.7|46353.4|46213.4|670
1629124500000|2021-08-16 14:35:00|46409.5|46269.5|46410.9|46270.9|46419|46279|46331.5|46191.5|756
1629124800000|2021-08-16 14:40:00|46411.7|46271.7|46263.9|46123.9|46411.7|46271.7|46229|46089|808
1629125100000|2021-08-16 14:45:00|46263.7|46123.7|46429|46289|46429.6|46289.6|46239.3|46099.3|813
1629125400000|2021-08-16 14:50:00|46428.5|46288.5|46323.7|46183.7|46432.7|46292.7|46314.5|46174.5|774
1629125700000|2021-08-16 14:55:00|46323.1|46183.1|46173.1|46033.1|46330.3|46190.3|46156.5|46016.5|824
1629126000000|2021-08-16 15:00:00|46172.3|46032.3|46219.5|46079.5|46382.6|46242.6|46119.8|45979.8|869
1629126300000|2021-08-16 15:05:00|46219.7|46079.7|46164.3|46024.3|46314.4|46174.4|46151|46011|902
1629126600000|2021-08-16 15:10:00|46162.8|46022.8|46175.7|46035.7|46216|46076|46089.1|45949.1|874
1629126900000|2021-08-16 15:15:00|46170.5|46030.5|46275.5|46135.5|46282.1|46142.1|46136.4|45996.4|821
1629127200000|2021-08-16 15:20:00|46274.7|46134.7|46236.2|46096.2|46283.4|46143.4|46181.8|46041.8|830
1629127500000|2021-08-16 15:25:00|46232.9|46092.9|46154.5|46014.5|46232.9|46092.9|46150|46010|744
1629127800000|2021-08-16 15:30:00|46153.9|46013.9|46363.8|46223.8|46363.8|46223.8|46051.4|45911.4|915
1629128100000|2021-08-16 15:35:00|46362.6|46222.6|46368.5|46228.5|46371.1|46231.1|46242.1|46102.1|866
1629128400000|2021-08-16 15:40:00|46371.6|46231.6|46405.2|46265.2|46405.3|46265.3|46325.3|46185.3|748
1629128700000|2021-08-16 15:45:00|46399.8|46259.8|46405.8|46265.8|46411.9|46271.9|46345.7|46205.7|577
1629129000000|2021-08-16 15:50:00|46411.4|46271.4|46400.1|46260.1|46430|46290|46389.6|46249.6|680
1629129300000|2021-08-16 15:55:00|46400.3|46260.3|46423|46283|46433.6|46293.6|46373.1|46233.1|610
1629129600000|2021-08-16 16:00:00|46423.1|46283.1|46488.2|46348.2|46494|46354|46295.6|46155.6|667
1629129900000|2021-08-16 16:05:00|46489.1|46349.1|46597.6|46457.6|46605.3|46465.3|46437.5|46297.5|810
1629130200000|2021-08-16 16:10:00|46597.8|46457.8|46561.2|46421.2|46598.6|46458.6|46505.4|46365.4|666
1629130500000|2021-08-16 16:15:00|46561.4|46421.4|46498.1|46358.1|46561.4|46421.4|46487|46347|718
1629130800000|2021-08-16 16:20:00|46493.4|46353.4|46401|46261|46499.7|46359.7|46371.5|46231.5|597
1629131100000|2021-08-16 16:25:00|46404.7|46264.7|46373.6|46233.6|46404.7|46264.7|46362|46222|693
1629131400000|2021-08-16 16:30:00|46372.9|46232.9|46436.5|46296.5|46442.6|46302.6|46327.3|46187.3|549
1629131700000|2021-08-16 16:35:00|46442.2|46302.2|46407.5|46267.5|46458.6|46318.6|46363.9|46223.9|516
1629132000000|2021-08-16 16:40:00|46407.4|46267.4|46440.7|46300.7|46457.7|46317.7|46373.3|46233.3|499
1629132300000|2021-08-16 16:45:00|46437.8|46297.8|46479.9|46339.9|46535.7|46395.7|46408.3|46268.3|591
1629132600000|2021-08-16 16:50:00|46483.7|46343.7|46483.5|46343.5|46497.7|46357.7|46438.8|46298.8|667
1629132900000|2021-08-16 16:55:00|46482.7|46342.7|46505.5|46365.5|46505.9|46365.9|46471.2|46331.2|419
1629133200000|2021-08-16 17:00:00|46507.6|46367.6|46434.3|46294.3|46508.6|46368.6|46394.5|46254.5|665
1629133500000|2021-08-16 17:05:00|46436|46296|46503.3|46363.3|46508.8|46368.8|46434.5|46294.5|603
1629133800000|2021-08-16 17:10:00|46511.5|46371.5|46419.8|46279.8|46511.5|46371.5|46412.9|46272.9|640
1629134100000|2021-08-16 17:15:00|46419.2|46279.2|46460.9|46320.9|46461.4|46321.4|46406.2|46266.2|474
1629134400000|2021-08-16 17:20:00|46460.8|46320.8|46374.2|46234.2|46477.3|46337.3|46374.2|46234.2|649
1629134700000|2021-08-16 17:25:00|46371.8|46231.8|46324.4|46184.4|46375.1|46235.1|46264.4|46124.4|701
1629135000000|2021-08-16 17:30:00|46325.1|46185.1|46415.9|46275.9|46437.3|46297.3|46269.5|46129.5|734
1629135300000|2021-08-16 17:35:00|46416.5|46276.5|46386|46246|46427.9|46287.9|46370.1|46230.1|729
1629135600000|2021-08-16 17:40:00|46385.3|46245.3|46472.4|46332.4|46483.6|46343.6|46382.2|46242.2|605
1629135900000|2021-08-16 17:45:00|46474.4|46334.4|46590.3|46450.3|46606.9|46466.9|46474.4|46334.4|769
1629136200000|2021-08-16 17:50:00|46590.2|46450.2|46564.1|46424.1|46592.5|46452.5|46511.2|46371.2|755
1629136500000|2021-08-16 17:55:00|46564.2|46424.2|46553.9|46413.9|46603.8|46463.8|46477.1|46337.1|671
1629136800000|2021-08-16 18:00:00|46552.6|46412.6|46468.3|46328.3|46581.3|46441.3|46463.8|46323.8|668
1629137100000|2021-08-16 18:05:00|46467.8|46327.8|46498.1|46358.1|46509.1|46369.1|46452.3|46312.3|517
1629137400000|2021-08-16 18:10:00|46497.3|46357.3|46602.1|46462.1|46620.9|46480.9|46462|46322|696
1629137700000|2021-08-16 18:15:00|46599.7|46459.7|46718.5|46578.5|46726.5|46586.5|46564.6|46424.6|812
1629138000000|2021-08-16 18:20:00|46718.2|46578.2|46707.5|46567.5|46718.2|46578.2|46634.3|46494.3|711
1629138300000|2021-08-16 18:25:00|46708.1|46568.1|46622.5|46482.5|46729.7|46589.7|46619.5|46479.5|670
1629138600000|2021-08-16 18:30:00|46622.4|46482.4|46610.8|46470.8|46628.9|46488.9|46586.5|46446.5|459
1629138900000|2021-08-16 18:35:00|46609.3|46469.3|46539.6|46399.6|46612.9|46472.9|46517.9|46377.9|503
1629139200000|2021-08-16 18:40:00|46541.7|46401.7|46471.6|46331.6|46548|46408|46464.8|46324.8|519
1629139500000|2021-08-16 18:45:00|46471.7|46331.7|46506.6|46366.6|46526.9|46386.9|46470.9|46330.9|536
1629139800000|2021-08-16 18:50:00|46506.8|46366.8|46585.2|46445.2|46585.2|46445.2|46504.1|46364.1|377
1629140100000|2021-08-16 18:55:00|46585.7|46445.7|46551.8|46411.8|46603|46463|46470.9|46330.9|648
1629140400000|2021-08-16 19:00:00|46551.7|46411.7|46434.8|46294.8|46551.7|46411.7|46409.4|46269.4|671
1629140700000|2021-08-16 19:05:00|46434.9|46294.9|46509.5|46369.5|46514.8|46374.8|46434.8|46294.8|612
1629141000000|2021-08-16 19:10:00|46508.4|46368.4|46383|46243|46511.1|46371.1|46380.8|46240.8|592
1629141300000|2021-08-16 19:15:00|46383.1|46243.1|46427.1|46287.1|46460|46320|46372.1|46232.1|566
1629141600000|2021-08-16 19:20:00|46427.4|46287.4|46352.4|46212.4|46453.2|46313.2|46351.7|46211.7|470
1629141900000|2021-08-16 19:25:00|46352|46212|46315.9|46175.9|46378.6|46238.6|46315.2|46175.2|649
1629142200000|2021-08-16 19:30:00|46315.7|46175.7|46346.3|46206.3|46395.2|46255.2|46312.7|46172.7|494
1629142500000|2021-08-16 19:35:00|46344.1|46204.1|46415.1|46275.1|46420.7|46280.7|46334.1|46194.1|514
1629142800000|2021-08-16 19:40:00|46414.3|46274.3|46433.7|46293.7|46483.1|46343.1|46405.6|46265.6|663
1629143100000|2021-08-16 19:45:00|46431.5|46291.5|46244|46104|46433.7|46293.7|46240.8|46100.8|581
1629143400000|2021-08-16 19:50:00|46247.6|46107.6|46229.5|46089.5|46283.7|46143.7|46229.5|46089.5|422
1629143700000|2021-08-16 19:55:00|46228.5|46088.5|46161.5|46021.5|46274.8|46134.8|46144.7|46004.7|692
1629144000000|2021-08-16 20:00:00|46162.1|46022.1|45887.5|45747.5|46183.1|46043.1|45882.3|45742.3|974
1629144300000|2021-08-16 20:05:00|45885.6|45745.6|45834.4|45694.4|45962.4|45822.4|45766.9|45626.9|1025
1629144600000|2021-08-16 20:10:00|45834.6|45694.6|45929.5|45789.5|45960.6|45820.6|45801.6|45661.6|922
1629144900000|2021-08-16 20:15:00|45922.6|45782.6|45797.9|45657.9|45955.8|45815.8|45794.9|45654.9|898
1629145200000|2021-08-16 20:20:00|45798.1|45658.1|45774.5|45634.5|45856|45716|45744.9|45604.9|871
1629145500000|2021-08-16 20:25:00|45773.4|45633.4|45844.7|45704.7|45854.8|45714.8|45756.5|45616.5|873
1629145800000|2021-08-16 20:30:00|45844.6|45704.6|45906.6|45766.6|45978.2|45838.2|45808.7|45668.7|863
1629146100000|2021-08-16 20:35:00|45907.6|45767.6|45848.7|45708.7|45970.2|45830.2|45848.7|45708.7|836
1629146400000|2021-08-16 20:40:00|45848.3|45708.3|45840.8|45700.8|45903.4|45763.4|45806.1|45666.1|794
1629146700000|2021-08-16 20:45:00|45840|45700|45911.5|45771.5|45953.1|45813.1|45828.8|45688.8|747
1629147000000|2021-08-16 20:50:00|45913.4|45773.4|46003|45863|46039.2|45899.2|45902.2|45762.2|672
1629147300000|2021-08-16 20:55:00|46002.3|45862.3|46147.4|46007.4|46152|46012|45955.8|45815.8|907
1629147600000|2021-08-16 21:00:00|46145.8|46005.8|46155.1|46015.1|46158.2|46018.2|46081.8|45941.8|556
1629147900000|2021-08-16 21:05:00|46180.2|46040.2|46054.4|45914.4|46180.2|46040.2|46031.9|45891.9|781
1629148200000|2021-08-16 21:10:00|46053.4|45913.4|46078.3|45938.3|46163.6|46023.6|46046.7|45906.7|733
1629148500000|2021-08-16 21:15:00|46078.2|45938.2|46093.7|45953.7|46093.9|45953.9|45970.3|45830.3|755
1629148800000|2021-08-16 21:20:00|46093.9|45953.9|46024.8|45884.8|46113.2|45973.2|46003.3|45863.3|771
1629149100000|2021-08-16 21:25:00|46024.9|45884.9|46195.8|46055.8|46197.2|46057.2|46019.5|45879.5|723
1629149400000|2021-08-16 21:30:00|46194.5|46054.5|46235.2|46095.2|46283.3|46143.3|46193.3|46053.3|628
1629149700000|2021-08-16 21:35:00|46235.5|46095.5|46262.7|46122.7|46266.3|46126.3|46235.2|46095.2|567
1629150000000|2021-08-16 21:40:00|46264.7|46124.7|46286.5|46146.5|46287.3|46147.3|46260.3|46120.3|660
1629150300000|2021-08-16 21:45:00|46288.3|46148.3|46219.2|46079.2|46317|46177|46176.2|46036.2|768
1629150600000|2021-08-16 21:50:00|46218.7|46078.7|46183|46043|46220|46080|46144.2|46004.2|590
1629150900000|2021-08-16 21:55:00|46187.6|46047.6|46136.6|45996.6|46187.6|46047.6|46128.1|45988.1|622
1629151200000|2021-08-16 22:00:00|46136.5|45996.5|46191.9|46051.9|46195.8|46055.8|46079.2|45939.2|726
1629151500000|2021-08-16 22:05:00|46191.2|46051.2|46304.4|46164.4|46373|46233|46191.2|46051.2|995
1629151800000|2021-08-16 22:10:00|46305.3|46165.3|46273.8|46133.8|46332.3|46192.3|46255.7|46115.7|967
1629152100000|2021-08-16 22:15:00|46269.5|46129.5|46405|46265|46407.3|46267.3|46266.3|46126.3|853
1629152400000|2021-08-16 22:20:00|46404.3|46264.3|46272.8|46132.8|46404.7|46264.7|46271.3|46131.3|824
1629152700000|2021-08-16 22:25:00|46273.5|46133.5|46250.6|46110.6|46277.1|46137.1|46236.2|46096.2|660
1629153000000|2021-08-16 22:30:00|46251.4|46111.4|46248|46108|46261.8|46121.8|46172|46032|866
1629153300000|2021-08-16 22:35:00|46247|46107|46264.4|46124.4|46270.7|46130.7|46182.1|46042.1|800
1629153600000|2021-08-16 22:40:00|46264.2|46124.2|46170.9|46030.9|46296.2|46156.2|46163|46023|762
1629153900000|2021-08-16 22:45:00|46171.9|46031.9|46144.7|46004.7|46230.1|46090.1|46133.2|45993.2|936
1629154200000|2021-08-16 22:50:00|46146.1|46006.1|46247|46107|46316.6|46176.6|46141.7|46001.7|924
1629154500000|2021-08-16 22:55:00|46246.8|46106.8|46196.9|46056.9|46278.2|46138.2|46167.6|46027.6|790
1629154800000|2021-08-16 23:00:00|46197.1|46057.1|46187.4|46047.4|46210.5|46070.5|46151.8|46011.8|855
1629155100000|2021-08-16 23:05:00|46187|46047|46072.9|45932.9|46187|46047|46071.6|45931.6|869
1629155400000|2021-08-16 23:10:00|46072.6|45932.6|46111.3|45971.3|46167|46027|46065.8|45925.8|946
1629155700000|2021-08-16 23:15:00|46114|45974|45928.2|45788.2|46127.5|45987.5|45924|45784|978
1629156000000|2021-08-16 23:20:00|45930.5|45790.5|45886.4|45746.4|45961.1|45821.1|45799.7|45659.7|1016
1629156300000|2021-08-16 23:25:00|45886.3|45746.3|45984.5|45844.5|45997.1|45857.1|45884.9|45744.9|968
1629156600000|2021-08-16 23:30:00|45984.3|45844.3|46073.9|45933.9|46136.1|45996.1|45984.3|45844.3|980
1629156900000|2021-08-16 23:35:00|46074.2|45934.2|46231.7|46091.7|46232.9|46092.9|46068.8|45928.8|830
1629157200000|2021-08-16 23:40:00|46232.4|46092.4|46210.2|46070.2|46266.7|46126.7|46188.9|46048.9|922
1629157500000|2021-08-16 23:45:00|46207.9|46067.9|46058.8|45918.8|46208.7|46068.7|46010.1|45870.1|810
1629157800000|2021-08-16 23:50:00|46048|45908|45944.8|45804.8|46050.4|45910.4|45889|45749|838
1629158100000|2021-08-16 23:55:00|45946.4|45806.4|45985.6|45845.6|46178.8|46038.8|45944.3|45804.3|918
1629158400000|2021-08-17 00:00:00|45976.3|45836.3|45949.2|45809.2|46151.7|46011.7|45927|45787|854
1629158700000|2021-08-17 00:05:00|45950.8|45810.8|45974.6|45834.6|46004.7|45864.7|45903|45763|975
1629159000000|2021-08-17 00:10:00|45975.9|45835.9|45865|45725|45985.9|45845.9|45805.7|45665.7|930
1629159300000|2021-08-17 00:15:00|45864.6|45724.6|45789|45649|45911.5|45771.5|45721.6|45581.6|1027
1629159600000|2021-08-17 00:20:00|45789.6|45649.6|45553.8|45413.8|45790.4|45650.4|45553.8|45413.8|1026
1629159900000|2021-08-17 00:25:00|45548.3|45408.3|45622|45482|45622|45482|45364.8|45224.8|1063
1629160200000|2021-08-17 00:30:00|45628.6|45488.6|45598.5|45458.5|45731.5|45591.5|45569.1|45429.1|916
1629160500000|2021-08-17 00:35:00|45600.2|45460.2|45537.5|45397.5|45645.4|45505.4|45500.4|45360.4|845
1629160800000|2021-08-17 00:40:00|45538|45398|45576.2|45436.2|45681.1|45541.1|45519.4|45379.4|990
1629161100000|2021-08-17 00:45:00|45576.8|45436.8|45783.4|45643.4|45786.3|45646.3|45541.4|45401.4|945
1629161400000|2021-08-17 00:50:00|45783|45643|45844.1|45704.1|45849|45709|45736.1|45596.1|784
1629161700000|2021-08-17 00:55:00|45845|45705|45846.7|45706.7|45880.5|45740.5|45790.3|45650.3|767
1629162000000|2021-08-17 01:00:00|45847.2|45707.2|45941.3|45801.3|45977.9|45837.9|45809.2|45669.2|952
1629162300000|2021-08-17 01:05:00|45948.8|45808.8|46070.7|45930.7|46092.7|45952.7|45938|45798|871
1629162600000|2021-08-17 01:10:00|46070.5|45930.5|46046.1|45906.1|46128.4|45988.4|46037.7|45897.7|867
1629162900000|2021-08-17 01:15:00|46037|45897|46035.2|45895.2|46090.2|45950.2|46007.2|45867.2|583
1629163200000|2021-08-17 01:20:00|46039.4|45899.4|46244.6|46104.6|46246.2|46106.2|46039.4|45899.4|752
1629163500000|2021-08-17 01:25:00|46244.3|46104.3|46368.5|46228.5|46387.4|46247.4|46236.4|46096.4|775
1629163800000|2021-08-17 01:30:00|46365.3|46225.3|46244.9|46104.9|46365.3|46225.3|46242.6|46102.6|639
1629164100000|2021-08-17 01:35:00|46247|46107|46279.9|46139.9|46285.1|46145.1|46215.5|46075.5|547
1629164400000|2021-08-17 01:40:00|46282.9|46142.9|46321.5|46181.5|46321.5|46181.5|46221.8|46081.8|645
1629164700000|2021-08-17 01:45:00|46321.3|46181.3|46389.5|46249.5|46444|46304|46309.5|46169.5|713
1629165000000|2021-08-17 01:50:00|46389.3|46249.3|46302.3|46162.3|46389.9|46249.9|46275|46135|715
1629165300000|2021-08-17 01:55:00|46306.1|46166.1|46354.2|46214.2|46363.7|46223.7|46279.8|46139.8|563
1629165600000|2021-08-17 02:00:00|46351.4|46211.4|46397|46257|46397|46257|46300.4|46160.4|651
1629165900000|2021-08-17 02:05:00|46394.7|46254.7|46359.9|46219.9|46397|46257|46289.2|46149.2|567
1629166200000|2021-08-17 02:10:00|46360|46220|46376.5|46236.5|46396.5|46256.5|46342.2|46202.2|743
1629166500000|2021-08-17 02:15:00|46376.6|46236.6|46352.8|46212.8|46390.8|46250.8|46276.5|46136.5|738
1629166800000|2021-08-17 02:20:00|46351.2|46211.2|46245.9|46105.9|46369|46229|46241.3|46101.3|708
1629167100000|2021-08-17 02:25:00|46244.2|46104.2|46268.2|46128.2|46295.1|46155.1|46233|46093|754
1629167400000|2021-08-17 02:30:00|46270|46130|46282|46142|46340|46200|46263.8|46123.8|735
1629167700000|2021-08-17 02:35:00|46280.6|46140.6|46450.7|46310.7|46450.7|46310.7|46271.8|46131.8|724
1629168000000|2021-08-17 02:40:00|46449.7|46309.7|46476.3|46336.3|46512.7|46372.7|46396.8|46256.8|853
1629168300000|2021-08-17 02:45:00|46474.8|46334.8|46442.7|46302.7|46493.2|46353.2|46395.4|46255.4|863
1629168600000|2021-08-17 02:50:00|46443|46303|46489.4|46349.4|46541.5|46401.5|46435.4|46295.4|861
1629168900000|2021-08-17 02:55:00|46490.6|46350.6|46531.5|46391.5|46532.7|46392.7|46462.4|46322.4|921
1629169200000|2021-08-17 03:00:00|46532.6|46392.6|46465.4|46325.4|46537.3|46397.3|46451.7|46311.7|734
1629169500000|2021-08-17 03:05:00|46465.8|46325.8|46475.6|46335.6|46482.2|46342.2|46420.7|46280.7|750
1629169800000|2021-08-17 03:10:00|46477.9|46337.9|46460|46320|46483.5|46343.5|46447.6|46307.6|723
1629170100000|2021-08-17 03:15:00|46459|46319|46502.9|46362.9|46532.9|46392.9|46452.2|46312.2|602
1629170400000|2021-08-17 03:20:00|46499|46359|46558|46418|46558.1|46418.1|46461.6|46321.6|684
1629170700000|2021-08-17 03:25:00|46558.3|46418.3|46571.4|46431.4|46622.2|46482.2|46520.4|46380.4|820
1629171000000|2021-08-17 03:30:00|46571.9|46431.9|46636.2|46496.2|46641.9|46501.9|46544.2|46404.2|783
1629171300000|2021-08-17 03:35:00|46646.2|46506.2|46626.1|46486.1|46694|46554|46607.1|46467.1|852
1629171600000|2021-08-17 03:40:00|46625.7|46485.7|46571.7|46431.7|46627.1|46487.1|46534.9|46394.9|725
1629171900000|2021-08-17 03:45:00|46567.6|46427.6|46481.3|46341.3|46572.3|46432.3|46467.8|46327.8|708
1629172200000|2021-08-17 03:50:00|46481.2|46341.2|46494.3|46354.3|46500.9|46360.9|46447.5|46307.5|447
1629172500000|2021-08-17 03:55:00|46494|46354|46497.7|46357.7|46520.6|46380.6|46471.9|46331.9|539
1629172800000|2021-08-17 04:00:00|46497.8|46357.8|46575.2|46435.2|46581|46441|46467.1|46327.1|596
1629173100000|2021-08-17 04:05:00|46575.3|46435.3|46571|46431|46579.4|46439.4|46518.7|46378.7|811
1629173400000|2021-08-17 04:10:00|46569.9|46429.9|46621|46481|46667.3|46527.3|46566.7|46426.7|695
1629173700000|2021-08-17 04:15:00|46621.7|46481.7|46569.9|46429.9|46629.3|46489.3|46568.2|46428.2|750
1629174000000|2021-08-17 04:20:00|46573.7|46433.7|46349.2|46209.2|46574.1|46434.1|46347.8|46207.8|753
1629174300000|2021-08-17 04:25:00|46349.4|46209.4|46345.8|46205.8|46428.2|46288.2|46344.4|46204.4|836
1629174600000|2021-08-17 04:30:00|46345.1|46205.1|46399.4|46259.4|46428.8|46288.8|46344.2|46204.2|688
1629174900000|2021-08-17 04:35:00|46400.4|46260.4|46465.8|46325.8|46493|46353|46400.4|46260.4|631
1629175200000|2021-08-17 04:40:00|46465.5|46325.5|46442.7|46302.7|46493.8|46353.8|46442.7|46302.7|602
1629175500000|2021-08-17 04:45:00|46442.2|46302.2|46486.7|46346.7|46524.5|46384.5|46439|46299|581
1629175800000|2021-08-17 04:50:00|46484.8|46344.8|46532.2|46392.2|46562.4|46422.4|46479.5|46339.5|515
1629176100000|2021-08-17 04:55:00|46532.9|46392.9|46461.9|46321.9|46533.6|46393.6|46450.8|46310.8|605
1629176400000|2021-08-17 05:00:00|46461.6|46321.6|46336.4|46196.4|46531.2|46391.2|46336.2|46196.2|829
1629176700000|2021-08-17 05:05:00|46341.8|46201.8|46406.7|46266.7|46406.9|46266.9|46329.1|46189.1|832
1629177000000|2021-08-17 05:10:00|46406.4|46266.4|46267.5|46127.5|46452.3|46312.3|46267.5|46127.5|813
1629177300000|2021-08-17 05:15:00|46270.8|46130.8|46280.9|46140.9|46288.9|46148.9|46128|45988|825
1629177600000|2021-08-17 05:20:00|46279.5|46139.5|46444.6|46304.6|46448.3|46308.3|46279.1|46139.1|694
1629177900000|2021-08-17 05:25:00|46449.1|46309.1|46489.2|46349.2|46550|46410|46440.2|46300.2|731
1629178200000|2021-08-17 05:30:00|46489.4|46349.4|46364.6|46224.6|46531.8|46391.8|46349.7|46209.7|851
1629178500000|2021-08-17 05:35:00|46364.4|46224.4|46397.8|46257.8|46416.1|46276.1|46271.2|46131.2|750
1629178800000|2021-08-17 05:40:00|46394.5|46254.5|46378.8|46238.8|46429.2|46289.2|46358.8|46218.8|654
1629179100000|2021-08-17 05:45:00|46378.7|46238.7|46285.2|46145.2|46384.4|46244.4|46285.2|46145.2|809
1629179400000|2021-08-17 05:50:00|46281.4|46141.4|46232.4|46092.4|46285.2|46145.2|46223.2|46083.2|695
1629179700000|2021-08-17 05:55:00|46233.3|46093.3|46114|45974|46273.8|46133.8|46112.8|45972.8|743
1629180000000|2021-08-17 06:00:00|46113.9|45973.9|46007.5|45867.5|46182.6|46042.6|46004.6|45864.6|878
1629180300000|2021-08-17 06:05:00|46011.7|45871.7|45901.1|45761.1|46048.9|45908.9|45900.6|45760.6|843
1629180600000|2021-08-17 06:10:00|45901.7|45761.7|45964.8|45824.8|46021.4|45881.4|45892|45752|988
1629180900000|2021-08-17 06:15:00|45964.2|45824.2|46066.7|45926.7|46075.9|45935.9|45929.1|45789.1|905
1629181200000|2021-08-17 06:20:00|46066.5|45926.5|46041.1|45901.1|46091.4|45951.4|46004.7|45864.7|841
1629181500000|2021-08-17 06:25:00|46040.5|45900.5|46115.7|45975.7|46122.5|45982.5|45992.1|45852.1|656
1629181800000|2021-08-17 06:30:00|46124.3|45984.3|46055.1|45915.1|46126.6|45986.6|46047.4|45907.4|753
1629182100000|2021-08-17 06:35:00|46054.4|45914.4|46009.2|45869.2|46114.8|45974.8|46007.2|45867.2|898
1629182400000|2021-08-17 06:40:00|46008.8|45868.8|45889|45749|46027.1|45887.1|45887.5|45747.5|782
1629182700000|2021-08-17 06:45:00|45891|45751|45941.1|45801.1|45967|45827|45877.8|45737.8|858
1629183000000|2021-08-17 06:50:00|45941|45801|45954.3|45814.3|46010.6|45870.6|45885.9|45745.9|829
1629183300000|2021-08-17 06:55:00|45954.2|45814.2|45833.2|45693.2|45954.8|45814.8|45829.2|45689.2|829
1629183600000|2021-08-17 07:00:00|45834.4|45694.4|45761.4|45621.4|45888.1|45748.1|45759.4|45619.4|837
1629183900000|2021-08-17 07:05:00|45761.5|45621.5|45740.2|45600.2|45829.1|45689.1|45735.4|45595.4|892
1629184200000|2021-08-17 07:10:00|45740.5|45600.5|45927.2|45787.2|45927.2|45787.2|45724.6|45584.6|815
1629184500000|2021-08-17 07:15:00|45927.3|45787.3|46004.3|45864.3|46074.2|45934.2|45900.1|45760.1|904
1629184800000|2021-08-17 07:20:00|46006.2|45866.2|45814|45674|46025.4|45885.4|45814|45674|669
1629185100000|2021-08-17 07:25:00|45810.5|45670.5|45773.2|45633.2|45862.7|45722.7|45751.5|45611.5|901
1629185400000|2021-08-17 07:30:00|45771.9|45631.9|45841.4|45701.4|45841.4|45701.4|45758.2|45618.2|661
1629185700000|2021-08-17 07:35:00|45839.7|45699.7|45839.3|45699.3|45851.5|45711.5|45737.4|45597.4|666
1629186000000|2021-08-17 07:40:00|45841|45701|46015.1|45875.1|46025.2|45885.2|45839.4|45699.4|852
1629186300000|2021-08-17 07:45:00|46013.2|45873.2|45973.2|45833.2|46059.8|45919.8|45964.2|45824.2|842
1629186600000|2021-08-17 07:50:00|45972.6|45832.6|46005.7|45865.7|46010.2|45870.2|45939.3|45799.3|543
1629186900000|2021-08-17 07:55:00|46006.7|45866.7|46020.7|45880.7|46029|45889|45965|45825|617
1629187200000|2021-08-17 08:00:00|46022.5|45882.5|46090.1|45950.1|46106.4|45966.4|45968.9|45828.9|800
1629187500000|2021-08-17 08:05:00|46089|45949|46120.2|45980.2|46213.7|46073.7|46089|45949|885
1629187800000|2021-08-17 08:10:00|46121.6|45981.6|46088.2|45948.2|46141.3|46001.3|46030.1|45890.1|677
1629188100000|2021-08-17 08:15:00|46084.3|45944.3|46156.3|46016.3|46183.9|46043.9|46083.9|45943.9|868
1629188400000|2021-08-17 08:20:00|46154.7|46014.7|46193.6|46053.6|46249.8|46109.8|46152.7|46012.7|699
1629188700000|2021-08-17 08:25:00|46193.8|46053.8|46394.9|46254.9|46395.2|46255.2|46193.3|46053.3|827
1629189000000|2021-08-17 08:30:00|46391.8|46251.8|46313.9|46173.9|46408.9|46268.9|46311.3|46171.3|924
1629189300000|2021-08-17 08:35:00|46315.3|46175.3|46299.2|46159.2|46350.6|46210.6|46288|46148|827
1629189600000|2021-08-17 08:40:00|46301.5|46161.5|46338.7|46198.7|46368.6|46228.6|46301.5|46161.5|643
1629189900000|2021-08-17 08:45:00|46338.9|46198.9|46319.5|46179.5|46370.9|46230.9|46319.5|46179.5|762
1629190200000|2021-08-17 08:50:00|46319.4|46179.4|46228.9|46088.9|46323.4|46183.4|46224.1|46084.1|722
1629190500000|2021-08-17 08:55:00|46229.8|46089.8|46266.2|46126.2|46270.3|46130.3|46229.8|46089.8|650
1629190800000|2021-08-17 09:00:00|46261.6|46121.6|46381.8|46241.8|46471.6|46331.6|46255.6|46115.6|944
1629191100000|2021-08-17 09:05:00|46381.1|46241.1|46316.4|46176.4|46411.4|46271.4|46309.6|46169.6|738
1629191400000|2021-08-17 09:10:00|46321.4|46181.4|46381|46241|46399.9|46259.9|46321.4|46181.4|585
1629191700000|2021-08-17 09:15:00|46391.4|46251.4|46445.1|46305.1|46461.4|46321.4|46375|46235|732
1629192000000|2021-08-17 09:20:00|46447.1|46307.1|46557.8|46417.8|46564.1|46424.1|46419.1|46279.1|638
1629192300000|2021-08-17 09:25:00|46556.6|46416.6|46595.5|46455.5|46658.5|46518.5|46546.8|46406.8|879
1629192600000|2021-08-17 09:30:00|46595.4|46455.4|46824.3|46684.3|46906.2|46766.2|46595.4|46455.4|1036
1629192900000|2021-08-17 09:35:00|46823.9|46683.9|46755|46615|46839.5|46699.5|46719.3|46579.3|959
1629193200000|2021-08-17 09:40:00|46756.7|46616.7|46803|46663|46840|46700|46742.5|46602.5|904
1629193500000|2021-08-17 09:45:00|46800.9|46660.9|46747.3|46607.3|46861.5|46721.5|46729.6|46589.6|795
1629193800000|2021-08-17 09:50:00|46740.6|46600.6|46913.5|46773.5|46929.4|46789.4|46734.8|46594.8|860
1629194100000|2021-08-17 09:55:00|46912.2|46772.2|46927.1|46787.1|46948.7|46808.7|46884.2|46744.2|878
1629194400000|2021-08-17 10:00:00|46923.1|46783.1|46937.5|46797.5|47038.8|46898.8|46916.5|46776.5|887
1629194700000|2021-08-17 10:05:00|46932|46792|46843.2|46703.2|47010.2|46870.2|46841.8|46701.8|816
1629195000000|2021-08-17 10:10:00|46841.8|46701.8|46878.4|46738.4|46959.1|46819.1|46838.5|46698.5|780
1629195300000|2021-08-17 10:15:00|46878|46738|46835.6|46695.6|46895.7|46755.7|46822.1|46682.1|750
1629195600000|2021-08-17 10:20:00|46832.4|46692.4|46864.8|46724.8|46921.7|46781.7|46827.1|46687.1|813
1629195900000|2021-08-17 10:25:00|46872.4|46732.4|46880.3|46740.3|46907|46767|46833.4|46693.4|707
1629196200000|2021-08-17 10:30:00|46880.9|46740.9|46936.3|46796.3|46957.2|46817.2|46868|46728|651
1629196500000|2021-08-17 10:35:00|46936.1|46796.1|46861.5|46721.5|47026.2|46886.2|46853.6|46713.6|767
1629196800000|2021-08-17 10:40:00|46861.8|46721.8|46883.8|46743.8|46932.1|46792.1|46845.1|46705.1|651
1629197100000|2021-08-17 10:45:00|46884.2|46744.2|46969.5|46829.5|46995.8|46855.8|46881.4|46741.4|676
1629197400000|2021-08-17 10:50:00|46968.5|46828.5|46974.2|46834.2|46983.3|46843.3|46940|46800|709
1629197700000|2021-08-17 10:55:00|46974.8|46834.8|46699.4|46559.4|46985.4|46845.4|46685.3|46545.3|955
1629198000000|2021-08-17 11:00:00|46701.1|46561.1|46913.6|46773.6|46916.6|46776.6|46701.1|46561.1|645
1629198300000|2021-08-17 11:05:00|46912.6|46772.6|46860.1|46720.1|46974.1|46834.1|46849.5|46709.5|555
1629198600000|2021-08-17 11:10:00|46860.4|46720.4|46798.6|46658.6|46900.5|46760.5|46778.3|46638.3|613
1629198900000|2021-08-17 11:15:00|46796|46656|46815.4|46675.4|46866.5|46726.5|46731.6|46591.6|689
1629199200000|2021-08-17 11:20:00|46815.1|46675.1|46851.4|46711.4|46898|46758|46765.4|46625.4|705
1629199500000|2021-08-17 11:25:00|46851.7|46711.7|46901.7|46761.7|46927.6|46787.6|46849.9|46709.9|699
1629199800000|2021-08-17 11:30:00|46904.2|46764.2|46948.4|46808.4|46984.5|46844.5|46904.2|46764.2|730
1629200100000|2021-08-17 11:35:00|46948.7|46808.7|46953.4|46813.4|46988.6|46848.6|46943.9|46803.9|705
1629200400000|2021-08-17 11:40:00|46954|46814|47125.5|46985.5|47192.8|47052.8|46935.5|46795.5|681
1629200700000|2021-08-17 11:45:00|47124.5|46984.5|47063.4|46923.4|47221.9|47081.9|46992.1|46852.1|783
1629201000000|2021-08-17 11:50:00|47061.2|46921.2|46964.4|46824.4|47068.3|46928.3|46964.4|46824.4|816
1629201300000|2021-08-17 11:55:00|46964.9|46824.9|46949.2|46809.2|46977.2|46837.2|46809.1|46669.1|718
1629201600000|2021-08-17 12:00:00|46951.2|46811.2|46990.4|46850.4|47116.5|46976.5|46927.7|46787.7|744
1629201900000|2021-08-17 12:05:00|46990.2|46850.2|47055.4|46915.4|47137|46997|46950.3|46810.3|856
1629202200000|2021-08-17 12:10:00|47056|46916|47011.8|46871.8|47092.2|46952.2|46985|46845|646
1629202500000|2021-08-17 12:15:00|47012.2|46872.2|47025.6|46885.6|47038.9|46898.9|46953.9|46813.9|507
1629202800000|2021-08-17 12:20:00|47025.2|46885.2|47100.1|46960.1|47114.1|46974.1|47019.9|46879.9|867
1629203100000|2021-08-17 12:25:00|47096.9|46956.9|47082.7|46942.7|47131.9|46991.9|47047.6|46907.6|741
1629203400000|2021-08-17 12:30:00|47084.1|46944.1|46972.3|46832.3|47119.1|46979.1|46957.9|46817.9|954
1629203700000|2021-08-17 12:35:00|46974.9|46834.9|46831.6|46691.6|46976.6|46836.6|46774.7|46634.7|942
1629204000000|2021-08-17 12:40:00|46831.1|46691.1|46872.7|46732.7|46917.4|46777.4|46827.5|46687.5|787
1629204300000|2021-08-17 12:45:00|46873|46733|46819.9|46679.9|46918.8|46778.8|46805.1|46665.1|862
1629204600000|2021-08-17 12:50:00|46821.2|46681.2|46790.2|46650.2|46859.9|46719.9|46747.5|46607.5|738
1629204900000|2021-08-17 12:55:00|46791.1|46651.1|46739.3|46599.3|46860.1|46720.1|46739.3|46599.3|752
1629205200000|2021-08-17 13:00:00|46727.4|46587.4|46833.2|46693.2|46868.5|46728.5|46727.4|46587.4|694
1629205500000|2021-08-17 13:05:00|46832.3|46692.3|46798.1|46658.1|46868.5|46728.5|46791.3|46651.3|736
1629205800000|2021-08-17 13:10:00|46798.6|46658.6|46481.9|46341.9|46840.8|46700.8|46442.3|46302.3|831
1629206100000|2021-08-17 13:15:00|46482.1|46342.1|46516.9|46376.9|46635.6|46495.6|46472.4|46332.4|802
1629206400000|2021-08-17 13:20:00|46519.8|46379.8|46542.8|46402.8|46609.8|46469.8|46430.8|46290.8|1055
1629206700000|2021-08-17 13:25:00|46541.6|46401.6|46608|46468|46632|46492|46517.1|46377.1|935
1629207000000|2021-08-17 13:30:00|46606.9|46466.9|46488.4|46348.4|46666|46526|46454.3|46314.3|934
1629207300000|2021-08-17 13:35:00|46487|46347|46570.6|46430.6|46576.8|46436.8|46479.4|46339.4|938
1629207600000|2021-08-17 13:40:00|46572.5|46432.5|46621.6|46481.6|46621.6|46481.6|46498.8|46358.8|816
1629207900000|2021-08-17 13:45:00|46629.3|46489.3|46608|46468|46635.6|46495.6|46573.9|46433.9|664
1629208200000|2021-08-17 13:50:00|46607.1|46467.1|46530.8|46390.8|46610.8|46470.8|46504.5|46364.5|725
1629208500000|2021-08-17 13:55:00|46529.9|46389.9|46453.7|46313.7|46529.9|46389.9|46430.5|46290.5|806
1629208800000|2021-08-17 14:00:00|46453.8|46313.8|46534.6|46394.6|46539.7|46399.7|46423.3|46283.3|889
1629209100000|2021-08-17 14:05:00|46532.2|46392.2|46408.1|46268.1|46543.6|46403.6|46405.6|46265.6|722
1629209400000|2021-08-17 14:10:00|46406.3|46266.3|46225.1|46085.1|46439.6|46299.6|46223.2|46083.2|1048
1629209700000|2021-08-17 14:15:00|46224.8|46084.8|46179.5|46039.5|46314.6|46174.6|46169.5|46029.5|971
1629210000000|2021-08-17 14:20:00|46179.6|46039.6|46205.6|46065.6|46265.2|46125.2|46179.3|46039.3|926
1629210300000|2021-08-17 14:25:00|46206.1|46066.1|46001.6|45861.6|46225.9|46085.9|45956.1|45816.1|944
1629210600000|2021-08-17 14:30:00|45999.4|45859.4|46045.2|45905.2|46103.9|45963.9|45943.7|45803.7|1019
1629210900000|2021-08-17 14:35:00|46045.9|45905.9|45999.1|45859.1|46125|45985|45995.1|45855.1|909
1629211200000|2021-08-17 14:40:00|45999.6|45859.6|46019.6|45879.6|46082.6|45942.6|45962.3|45822.3|936
1629211500000|2021-08-17 14:45:00|46026.6|45886.6|46169.1|46029.1|46174.2|46034.2|46026.6|45886.6|861
1629211800000|2021-08-17 14:50:00|46169.3|46029.3|46129.3|45989.3|46201.2|46061.2|46052.4|45912.4|868
1629212100000|2021-08-17 14:55:00|46129.8|45989.8|46017.9|45877.9|46136.4|45996.4|45996.3|45856.3|838
1629212400000|2021-08-17 15:00:00|46018.6|45878.6|46087.6|45947.6|46087.6|45947.6|45946.5|45806.5|887
1629212700000|2021-08-17 15:05:00|46090.5|45950.5|45934.3|45794.3|46106.2|45966.2|45929.1|45789.1|801
1629213000000|2021-08-17 15:10:00|45933.9|45793.9|45966.4|45826.4|45981.3|45841.3|45840.4|45700.4|891
1629213300000|2021-08-17 15:15:00|45965.1|45825.1|45894.9|45754.9|46010.2|45870.2|45874.7|45734.7|968
1629213600000|2021-08-17 15:20:00|45893.7|45753.7|45926.5|45786.5|45964.9|45824.9|45864.1|45724.1|840
1629213900000|2021-08-17 15:25:00|45924.6|45784.6|45986.7|45846.7|45989.2|45849.2|45893.4|45753.4|736
1629214200000|2021-08-17 15:30:00|45987.1|45847.1|45877.8|45737.8|45987.1|45847.1|45872.5|45732.5|920
1629214500000|2021-08-17 15:35:00|45874.5|45734.5|45881.7|45741.7|45980|45840|45808.3|45668.3|857
1629214800000|2021-08-17 15:40:00|45886.2|45746.2|45770.1|45630.1|45917.3|45777.3|45765.2|45625.2|907
1629215100000|2021-08-17 15:45:00|45768.9|45628.9|45866.8|45726.8|45892.5|45752.5|45729.7|45589.7|856
1629215400000|2021-08-17 15:50:00|45869.2|45729.2|45834.8|45694.8|45869.9|45729.9|45756.3|45616.3|922
1629215700000|2021-08-17 15:55:00|45834.4|45694.4|45789.5|45649.5|45842.9|45702.9|45758.1|45618.1|667
1629216000000|2021-08-17 16:00:00|45793.2|45653.2|45690|45550|45800.5|45660.5|45620.2|45480.2|993
1629216300000|2021-08-17 16:05:00|45690.3|45550.3|45891.1|45751.1|45993.7|45853.7|45680|45540|1041
1629216600000|2021-08-17 16:10:00|45890.8|45750.8|45936.7|45796.7|45997|45857|45860.6|45720.6|954
1629216900000|2021-08-17 16:15:00|45936.8|45796.8|45883.9|45743.9|46010.8|45870.8|45883.9|45743.9|829
1629217200000|2021-08-17 16:20:00|45883.8|45743.8|45908.7|45768.7|45917.5|45777.5|45764.1|45624.1|836
1629217500000|2021-08-17 16:25:00|45908.4|45768.4|45924.6|45784.6|45925.9|45785.9|45838.6|45698.6|767
1629217800000|2021-08-17 16:30:00|45923.6|45783.6|45966.3|45826.3|45986.6|45846.6|45830.1|45690.1|768
1629218100000|2021-08-17 16:35:00|45967.1|45827.1|45841.6|45701.6|45967.1|45827.1|45834.5|45694.5|552
1629218400000|2021-08-17 16:40:00|45842.4|45702.4|45780.7|45640.7|45874.1|45734.1|45747.6|45607.6|779
1629218700000|2021-08-17 16:45:00|45780.8|45640.8|45857.3|45717.3|45896|45756|45769.5|45629.5|708
1629219000000|2021-08-17 16:50:00|45856.6|45716.6|45855.9|45715.9|45896|45756|45827|45687|768
1629219300000|2021-08-17 16:55:00|45855.8|45715.8|45727.9|45587.9|45855.8|45715.8|45727.7|45587.7|587
1629219600000|2021-08-17 17:00:00|45726.9|45586.9|45871.6|45731.6|45882.3|45742.3|45621.8|45481.8|928
1629219900000|2021-08-17 17:05:00|45870.2|45730.2|45806.7|45666.7|45894|45754|45742.1|45602.1|801
1629220200000|2021-08-17 17:10:00|45806.9|45666.9|45772.1|45632.1|45807.4|45667.4|45703|45563|741
1629220500000|2021-08-17 17:15:00|45773.2|45633.2|45696.5|45556.5|45777.3|45637.3|45678.6|45538.6|671
1629220800000|2021-08-17 17:20:00|45695.2|45555.2|45692.3|45552.3|45760.1|45620.1|45680.9|45540.9|676
1629221100000|2021-08-17 17:25:00|45692.7|45552.7|45835.4|45695.4|45840|45700|45689.2|45549.2|620
1629221400000|2021-08-17 17:30:00|45835.1|45695.1|45842.3|45702.3|45842.7|45702.7|45717.6|45577.6|803
1629221700000|2021-08-17 17:35:00|45838.9|45698.9|45915.6|45775.6|45942.7|45802.7|45826|45686|823
1629222000000|2021-08-17 17:40:00|45916.4|45776.4|45919.5|45779.5|45937.9|45797.9|45858.5|45718.5|575
1629222300000|2021-08-17 17:45:00|45919.2|45779.2|45949.8|45809.8|45957.2|45817.2|45830.9|45690.9|503
1629222600000|2021-08-17 17:50:00|45949.2|45809.2|45980.7|45840.7|45993.8|45853.8|45919.6|45779.6|839
1629222900000|2021-08-17 17:55:00|45979.1|45839.1|45874.5|45734.5|45979.5|45839.5|45863.5|45723.5|611
1629223200000|2021-08-17 18:00:00|45874.7|45734.7|45970.3|45830.3|45985.3|45845.3|45850.1|45710.1|841
1629223500000|2021-08-17 18:05:00|45971|45831|46171.2|46031.2|46180.4|46040.4|45956|45816|792
1629223800000|2021-08-17 18:10:00|46171.4|46031.4|46208.3|46068.3|46262.7|46122.7|46158.4|46018.4|866
1629224100000|2021-08-17 18:15:00|46208|46068|46122.6|45982.6|46219.6|46079.6|46119.1|45979.1|704
1629224400000|2021-08-17 18:20:00|46122.7|45982.7|46067.8|45927.8|46135.4|45995.4|46063.1|45923.1|570
1629224700000|2021-08-17 18:25:00|46067.6|45927.6|46122.3|45982.3|46132.9|45992.9|46060.7|45920.7|589
1629225000000|2021-08-17 18:30:00|46118.7|45978.7|46067|45927|46121.3|45981.3|46024.6|45884.6|611
1629225300000|2021-08-17 18:35:00|46066.3|45926.3|45928.5|45788.5|46066.3|45926.3|45925.5|45785.5|641
1629225600000|2021-08-17 18:40:00|45928.9|45788.9|45753.7|45613.7|45984.7|45844.7|45745.3|45605.3|1033
1629225900000|2021-08-17 18:45:00|45752.4|45612.4|45760.3|45620.3|45863|45723|45742.1|45602.1|940
1629226200000|2021-08-17 18:50:00|45759.1|45619.1|45868.7|45728.7|45893.4|45753.4|45757.9|45617.9|801
1629226500000|2021-08-17 18:55:00|45866.8|45726.8|45833.6|45693.6|45995.5|45855.5|45779.7|45639.7|831
1629226800000|2021-08-17 19:00:00|45844|45704|45735.8|45595.8|45862.2|45722.2|45732|45592|844
1629227100000|2021-08-17 19:05:00|45740.2|45600.2|45768.7|45628.7|45816.7|45676.7|45668.4|45528.4|942
1629227400000|2021-08-17 19:10:00|45769.3|45629.3|45634.6|45494.6|45769.3|45629.3|45578.4|45438.4|985
1629227700000|2021-08-17 19:15:00|45634.8|45494.8|45444.2|45304.2|45643.1|45503.1|45421.5|45281.5|971
1629228000000|2021-08-17 19:20:00|45444.5|45304.5|45615.8|45475.8|45644.5|45504.5|45421|45281|994
1629228300000|2021-08-17 19:25:00|45615.4|45475.4|45736.1|45596.1|45767.3|45627.3|45613.5|45473.5|936
1629228600000|2021-08-17 19:30:00|45734.4|45594.4|45597.8|45457.8|45755.2|45615.2|45580.2|45440.2|944
1629228900000|2021-08-17 19:35:00|45598.8|45458.8|45611.2|45471.2|45615|45475|45525.3|45385.3|766
1629229200000|2021-08-17 19:40:00|45613.5|45473.5|45565.5|45425.5|45633.4|45493.4|45545.5|45405.5|757
1629229500000|2021-08-17 19:45:00|45565.4|45425.4|45567.6|45427.6|45620.4|45480.4|45483.1|45343.1|752
1629229800000|2021-08-17 19:50:00|45566.8|45426.8|45474.7|45334.7|45610.1|45470.1|45365.8|45225.8|975
1629230100000|2021-08-17 19:55:00|45475|45335|45539.1|45399.1|45679.5|45539.5|45408.4|45268.4|1062
1629230400000|2021-08-17 20:00:00|45540.7|45400.7|45279|45139|45619|45479|45278.9|45138.9|1099
1629230700000|2021-08-17 20:05:00|45278.3|45138.3|45253.1|45113.1|45294.6|45154.6|45095.6|44955.6|1092
1629231000000|2021-08-17 20:10:00|45252.8|45112.8|45158.4|45018.4|45294|45154|45150.9|45010.9|1027
1629231300000|2021-08-17 20:15:00|45159.8|45019.8|44957.9|44817.9|45159.8|45019.8|44866.2|44726.2|1092
1629231600000|2021-08-17 20:20:00|44959.7|44819.7|44908.5|44768.5|45050|44910|44838|44698|1058
1629231900000|2021-08-17 20:25:00|44905.6|44765.6|44798.6|44658.6|44966.5|44826.5|44724.6|44584.6|994
1629232200000|2021-08-17 20:30:00|44798.3|44658.3|44852.4|44712.4|44858.5|44718.5|44600|44460|1036
1629232500000|2021-08-17 20:35:00|44852.8|44712.8|45030.6|44890.6|45040.9|44900.9|44829|44689|924
1629232800000|2021-08-17 20:40:00|45029.7|44889.7|44962.5|44822.5|45037|44897|44924.7|44784.7|802
1629233100000|2021-08-17 20:45:00|44962.4|44822.4|45139.6|44999.6|45173.5|45033.5|44920.5|44780.5|841
1629233400000|2021-08-17 20:50:00|45140.5|45000.5|45042.7|44902.7|45175.7|45035.7|45020.2|44880.2|750
1629233700000|2021-08-17 20:55:00|45039.7|44899.7|45062.7|44922.7|45073.4|44933.4|45014.6|44874.6|946
1629234000000|2021-08-17 21:00:00|45061.1|44921.1|45048.2|44908.2|45095.7|44955.7|44959|44819|1003
1629234300000|2021-08-17 21:05:00|45046.5|44906.5|44876.7|44736.7|45063.7|44923.7|44866.7|44726.7|955
1629234600000|2021-08-17 21:10:00|44876.6|44736.6|44996.9|44856.9|45009.8|44869.8|44836.5|44696.5|841
1629234900000|2021-08-17 21:15:00|44996.7|44856.7|44885.6|44745.6|44998.4|44858.4|44880.3|44740.3|851
1629235200000|2021-08-17 21:20:00|44886.3|44746.3|44848.6|44708.6|44886.3|44746.3|44823.6|44683.6|805
1629235500000|2021-08-17 21:25:00|44848.7|44708.7|44967.6|44827.6|44967.6|44827.6|44798.4|44658.4|847
1629235800000|2021-08-17 21:30:00|44969|44829|44905.7|44765.7|44976.1|44836.1|44810.9|44670.9|701
1629236100000|2021-08-17 21:35:00|44906|44766|45000.8|44860.8|45001|44861|44897|44757|833
1629236400000|2021-08-17 21:40:00|45001|44861|44924|44784|45024.3|44884.3|44895.7|44755.7|1013
1629236700000|2021-08-17 21:45:00|44928.9|44788.9|45015.9|44875.9|45024.3|44884.3|44918.6|44778.6|851
1629237000000|2021-08-17 21:50:00|45016.1|44876.1|44886.8|44746.8|45021.5|44881.5|44866.4|44726.4|885
1629237300000|2021-08-17 21:55:00|44887|44747|44842|44702|44888.4|44748.4|44817.4|44677.4|837
1629237600000|2021-08-17 22:00:00|44843.1|44703.1|44967.1|44827.1|44972.1|44832.1|44759.3|44619.3|965
1629237900000|2021-08-17 22:05:00|44967.2|44827.2|44755.1|44615.1|44981.4|44841.4|44750.8|44610.8|1015
1629238200000|2021-08-17 22:10:00|44756.1|44616.1|44737.2|44597.2|44801.4|44661.4|44700.4|44560.4|1013
1629238500000|2021-08-17 22:15:00|44737.6|44597.6|44786.3|44646.3|44882.3|44742.3|44709.8|44569.8|1044
1629238800000|2021-08-17 22:20:00|44787|44647|44647.1|44507.1|44797.3|44657.3|44633.7|44493.7|902
1629239100000|2021-08-17 22:25:00|44645.6|44505.6|44769.3|44629.3|44777.8|44637.8|44509.1|44369.1|859
1629239400000|2021-08-17 22:30:00|44770.8|44630.8|45002.1|44862.1|45009.9|44869.9|44725.3|44585.3|928
1629239700000|2021-08-17 22:35:00|44994.3|44854.3|44868.4|44728.4|45004.8|44864.8|44842.9|44702.9|956
1629240000000|2021-08-17 22:40:00|44870.3|44730.3|44873.9|44733.9|44962.7|44822.7|44826|44686|787
1629240300000|2021-08-17 22:45:00|44878.5|44738.5|44954|44814|44963.5|44823.5|44785.8|44645.8|804
1629240600000|2021-08-17 22:50:00|44954.8|44814.8|44972.4|44832.4|44996.3|44856.3|44866.3|44726.3|1001
1629240900000|2021-08-17 22:55:00|44974.3|44834.3|44988.3|44848.3|44991.2|44851.2|44900.5|44760.5|879
1629241200000|2021-08-17 23:00:00|44988.8|44848.8|44949.9|44809.9|44988.8|44848.8|44878.4|44738.4|783
1629241500000|2021-08-17 23:05:00|44950.5|44810.5|44827.4|44687.4|44959.8|44819.8|44821.6|44681.6|709
1629241800000|2021-08-17 23:10:00|44828.6|44688.6|44908.1|44768.1|44915.1|44775.1|44809.2|44669.2|779
1629242100000|2021-08-17 23:15:00|44907|44767|44837.6|44697.6|44915.8|44775.8|44785|44645|822
1629242400000|2021-08-17 23:20:00|44838.6|44698.6|44768.2|44628.2|44844.7|44704.7|44730.6|44590.6|635
1629242700000|2021-08-17 23:25:00|44768.1|44628.1|44873.5|44733.5|44881.3|44741.3|44722.8|44582.8|913
1629243000000|2021-08-17 23:30:00|44872|44732|44941.5|44801.5|45002.8|44862.8|44850.1|44710.1|924
1629243300000|2021-08-17 23:35:00|44942.5|44802.5|44909|44769|45008.2|44868.2|44891.4|44751.4|916
1629243600000|2021-08-17 23:40:00|44910.2|44770.2|44743.5|44603.5|44913.1|44773.1|44729.1|44589.1|868
1629243900000|2021-08-17 23:45:00|44744.4|44604.4|44729.6|44589.6|44835.2|44695.2|44723.3|44583.3|865
1629244200000|2021-08-17 23:50:00|44730.4|44590.4|44642.6|44502.6|44730.4|44590.4|44637.2|44497.2|913
1629244500000|2021-08-17 23:55:00|44642.5|44502.5|44750.7|44610.7|44780.6|44640.6|44641.2|44501.2|929
1629244800000|2021-08-18 00:00:00|44752.5|44612.5|44965|44825|45064.8|44924.8|44706.6|44566.6|1048
1629245100000|2021-08-18 00:05:00|44960.2|44820.2|44682|44542|44968.3|44828.3|44666.5|44526.5|954
1629245400000|2021-08-18 00:10:00|44682.8|44542.8|44852.1|44712.1|44862.3|44722.3|44682.8|44542.8|1010
1629245700000|2021-08-18 00:15:00|44854.4|44714.4|44968.9|44828.9|44970.6|44830.6|44751.9|44611.9|1000
1629246000000|2021-08-18 00:20:00|44964.2|44824.2|44932.2|44792.2|44966.9|44826.9|44872.3|44732.3|866
1629246300000|2021-08-18 00:25:00|44932.8|44792.8|44805.7|44665.7|44966.5|44826.5|44787.6|44647.6|717
1629246600000|2021-08-18 00:30:00|44805.4|44665.4|44698.2|44558.2|44805.4|44665.4|44697.8|44557.8|831
1629246900000|2021-08-18 00:35:00|44696.7|44556.7|44642.9|44502.9|44769.5|44629.5|44639.6|44499.6|927
1629247200000|2021-08-18 00:40:00|44642.7|44502.7|44601.2|44461.2|44666.6|44526.6|44586.8|44446.8|856
1629247500000|2021-08-18 00:45:00|44603.5|44463.5|44783.3|44643.3|44783.9|44643.9|44547.7|44407.7|948
1629247800000|2021-08-18 00:50:00|44783.4|44643.4|44917.7|44777.7|44929.5|44789.5|44783.4|44643.4|943
1629248100000|2021-08-18 00:55:00|44913.1|44773.1|44885.3|44745.3|44926.8|44786.8|44827.1|44687.1|918
1629248400000|2021-08-18 01:00:00|44887.7|44747.7|44721.7|44581.7|44887.8|44747.8|44715.9|44575.9|830
1629248700000|2021-08-18 01:05:00|44717.1|44577.1|44669|44529|44824.4|44684.4|44649.7|44509.7|813
1629249000000|2021-08-18 01:10:00|44667.8|44527.8|44431.9|44291.9|44733.8|44593.8|44309.2|44169.2|800
1629249300000|2021-08-18 01:15:00|44418.1|44278.1|44801.4|44661.4|44809.7|44669.7|44402.6|44262.6|894
1629249600000|2021-08-18 01:20:00|44799.7|44659.7|44662|44522|44819.4|44679.4|44636.2|44496.2|1070
1629249900000|2021-08-18 01:25:00|44661.6|44521.6|44746.8|44606.8|44789.7|44649.7|44659.8|44519.8|1045
1629250200000|2021-08-18 01:30:00|44746.3|44606.3|44921.7|44781.7|44941.4|44801.4|44744.4|44604.4|979
1629250500000|2021-08-18 01:35:00|44922.8|44782.8|44916.8|44776.8|44928.2|44788.2|44838.7|44698.7|1001
1629250800000|2021-08-18 01:40:00|44917.4|44777.4|44991.7|44851.7|45027.8|44887.8|44876|44736|955
1629251100000|2021-08-18 01:45:00|44992.6|44852.6|44900.5|44760.5|45036.5|44896.5|44896.2|44756.2|872
1629251400000|2021-08-18 01:50:00|44901.3|44761.3|44959.4|44819.4|44985.4|44845.4|44886.5|44746.5|832
1629251700000|2021-08-18 01:55:00|44959|44819|45187.3|45047.3|45196.5|45056.5|44954.2|44814.2|904
1629252000000|2021-08-18 02:00:00|45187.4|45047.4|45065.5|44925.5|45190.9|45050.9|45044.2|44904.2|839
1629252300000|2021-08-18 02:05:00|45065.4|44925.4|45099.4|44959.4|45120.8|44980.8|45019.4|44879.4|782
1629252600000|2021-08-18 02:10:00|45100.3|44960.3|45188.4|45048.4|45211.4|45071.4|45021.6|44881.6|933
1629252900000|2021-08-18 02:15:00|45184.4|45044.4|45168.7|45028.7|45185.8|45045.8|45090|44950|940
1629253200000|2021-08-18 02:20:00|45163.3|45023.3|45125.1|44985.1|45163.3|45023.3|45080.5|44940.5|778
1629253500000|2021-08-18 02:25:00|45121|44981|45038.5|44898.5|45138.7|44998.7|45023.6|44883.6|766
1629253800000|2021-08-18 02:30:00|45035.1|44895.1|44994.7|44854.7|45096.9|44956.9|44984.1|44844.1|878
1629254100000|2021-08-18 02:35:00|44996.6|44856.6|44728.1|44588.1|45022.4|44882.4|44533.5|44393.5|833
1629254400000|2021-08-18 02:40:00|44729.3|44589.3|44900.8|44760.8|44912.2|44772.2|44640.4|44500.4|820
1629254700000|2021-08-18 02:45:00|44899.1|44759.1|44820.4|44680.4|45017.9|44877.9|44815.1|44675.1|878
1629255000000|2021-08-18 02:50:00|44820.2|44680.2|44934.3|44794.3|44993.9|44853.9|44820.2|44680.2|683
1629255300000|2021-08-18 02:55:00|44934|44794|45007.2|44867.2|45068.4|44928.4|44913.9|44773.9|824
1629255600000|2021-08-18 03:00:00|45011.3|44871.3|45004.3|44864.3|45057.1|44917.1|44939.3|44799.3|828
1629255900000|2021-08-18 03:05:00|45004.1|44864.1|44873.2|44733.2|45019.5|44879.5|44857.9|44717.9|720
1629256200000|2021-08-18 03:10:00|44874.1|44734.1|44843.2|44703.2|44921.2|44781.2|44838.4|44698.4|791
1629256500000|2021-08-18 03:15:00|44843.1|44703.1|44874.5|44734.5|44874.6|44734.6|44794|44654|886
1629256800000|2021-08-18 03:20:00|44872.9|44732.9|44801.5|44661.5|44874.4|44734.4|44749.3|44609.3|885
1629257100000|2021-08-18 03:25:00|44801|44661|44750.2|44610.2|44871.4|44731.4|44728.8|44588.8|780
1629257400000|2021-08-18 03:30:00|44748.4|44608.4|44822.9|44682.9|44829.4|44689.4|44697.6|44557.6|906
1629257700000|2021-08-18 03:35:00|44822.5|44682.5|44897.4|44757.4|44957.3|44817.3|44785.6|44645.6|821
1629258000000|2021-08-18 03:40:00|44898.9|44758.9|44911.9|44771.9|44966.5|44826.5|44862.8|44722.8|892
1629258300000|2021-08-18 03:45:00|44910.7|44770.7|45014.8|44874.8|45032.1|44892.1|44886.5|44746.5|734
1629258600000|2021-08-18 03:50:00|45012.3|44872.3|44959.6|44819.6|45041.7|44901.7|44954.3|44814.3|723
1629258900000|2021-08-18 03:55:00|44962.3|44822.3|45133.3|44993.3|45133.3|44993.3|44912.9|44772.9|876
1629259200000|2021-08-18 04:00:00|45131.6|44991.6|45105.9|44965.9|45185.9|45045.9|45086|44946|997
1629259500000|2021-08-18 04:05:00|45102.9|44962.9|45284.6|45144.6|45345.4|45205.4|45074.9|44934.9|977
1629259800000|2021-08-18 04:10:00|45287.2|45147.2|45246|45106|45306.8|45166.8|45177.9|45037.9|936
1629260100000|2021-08-18 04:15:00|45244.9|45104.9|45228.7|45088.7|45251.2|45111.2|45184.2|45044.2|878
1629260400000|2021-08-18 04:20:00|45228.2|45088.2|45184.8|45044.8|45253.7|45113.7|45143|45003|804
1629260700000|2021-08-18 04:25:00|45182.8|45042.8|45096|44956|45185|45045|45077.5|44937.5|731
1629261000000|2021-08-18 04:30:00|45094.3|44954.3|45140.9|45000.9|45175.5|45035.5|45091.1|44951.1|679
1629261300000|2021-08-18 04:35:00|45140.5|45000.5|45098.1|44958.1|45142.4|45002.4|45094.2|44954.2|555
1629261600000|2021-08-18 04:40:00|45095.4|44955.4|45008.6|44868.6|45098.1|44958.1|44978.7|44838.7|780
1629261900000|2021-08-18 04:45:00|45005.5|44865.5|45005.8|44865.8|45040|44900|44942.3|44802.3|816
1629262200000|2021-08-18 04:50:00|45006|44866|45105.1|44965.1|45113.9|44973.9|44996.5|44856.5|726
1629262500000|2021-08-18 04:55:00|45104.9|44964.9|45148.2|45008.2|45159.7|45019.7|45058|44918|744
1629262800000|2021-08-18 05:00:00|45148.9|45008.9|45198.8|45058.8|45212.9|45072.9|45092|44952|812
1629263100000|2021-08-18 05:05:00|45199.1|45059.1|45248.4|45108.4|45263.2|45123.2|45168.3|45028.3|818
1629263400000|2021-08-18 05:10:00|45248.8|45108.8|45234.3|45094.3|45303.2|45163.2|45219.9|45079.9|744
1629263700000|2021-08-18 05:15:00|45235|45095|45321.4|45181.4|45363.2|45223.2|45222.2|45082.2|750
1629264000000|2021-08-18 05:20:00|45331.5|45191.5|45346.3|45206.3|45350.6|45210.6|45276.7|45136.7|712
1629264300000|2021-08-18 05:25:00|45347.8|45207.8|45351|45211|45387.2|45247.2|45324.9|45184.9|884
1629264600000|2021-08-18 05:30:00|45348.8|45208.8|45437.9|45297.9|45438.3|45298.3|45340.4|45200.4|866
1629264900000|2021-08-18 05:35:00|45438.1|45298.1|45362.4|45222.4|45438.1|45298.1|45346.4|45206.4|803
1629265200000|2021-08-18 05:40:00|45363.3|45223.3|45453.9|45313.9|45453.9|45313.9|45333.2|45193.2|644
1629265500000|2021-08-18 05:45:00|45454.2|45314.2|45460|45320|45462.7|45322.7|45409.9|45269.9|786
1629265800000|2021-08-18 05:50:00|45460.3|45320.3|45458.5|45318.5|45474.4|45334.4|45424.8|45284.8|804
1629266100000|2021-08-18 05:55:00|45458.2|45318.2|45513.2|45373.2|45520.8|45380.8|45427.5|45287.5|664
1629266400000|2021-08-18 06:00:00|45513.9|45373.9|45457.3|45317.3|45522.5|45382.5|45414.3|45274.3|889
1629266700000|2021-08-18 06:05:00|45459.6|45319.6|45424.4|45284.4|45464.2|45324.2|45385.6|45245.6|832
1629267000000|2021-08-18 06:10:00|45424.9|45284.9|45425.4|45285.4|45434.2|45294.2|45393.4|45253.4|633
1629267300000|2021-08-18 06:15:00|45425.6|45285.6|45505.5|45365.5|45572.2|45432.2|45420|45280|853
1629267600000|2021-08-18 06:20:00|45505.2|45365.2|45390.5|45250.5|45505.2|45365.2|45330.8|45190.8|779
1629267900000|2021-08-18 06:25:00|45389.9|45249.9|45391.2|45251.2|45453.1|45313.1|45378.9|45238.9|694
1629268200000|2021-08-18 06:30:00|45391.6|45251.6|45326|45186|45436.9|45296.9|45326|45186|836
1629268500000|2021-08-18 06:35:00|45325.7|45185.7|45334.7|45194.7|45394.5|45254.5|45318.4|45178.4|774
1629268800000|2021-08-18 06:40:00|45336.8|45196.8|45368.7|45228.7|45406.8|45266.8|45329|45189|738
1629269100000|2021-08-18 06:45:00|45368.4|45228.4|45443.5|45303.5|45457.5|45317.5|45367.9|45227.9|598
1629269400000|2021-08-18 06:50:00|45443.8|45303.8|45476|45336|45505.6|45365.6|45443.5|45303.5|416
1629269700000|2021-08-18 06:55:00|45480.6|45340.6|45483.3|45343.3|45530.1|45390.1|45453|45313|568
1629270000000|2021-08-18 07:00:00|45483.2|45343.2|45360.7|45220.7|45517|45377|45356.3|45216.3|646
1629270300000|2021-08-18 07:05:00|45359.6|45219.6|45393.6|45253.6|45432.2|45292.2|45307.1|45167.1|643
1629270600000|2021-08-18 07:10:00|45393.5|45253.5|45314.6|45174.6|45462.4|45322.4|45307.4|45167.4|657
1629270900000|2021-08-18 07:15:00|45314.8|45174.8|45210.6|45070.6|45360.6|45220.6|45200.2|45060.2|742
1629271200000|2021-08-18 07:20:00|45204.4|45064.4|45183.4|45043.4|45253.8|45113.8|45153.8|45013.8|836
1629271500000|2021-08-18 07:25:00|45180|45040|45174.7|45034.7|45240.6|45100.6|45173.3|45033.3|712
1629271800000|2021-08-18 07:30:00|45175.3|45035.3|45210|45070|45272.9|45132.9|45174.9|45034.9|640
1629272100000|2021-08-18 07:35:00|45209.8|45069.8|45267|45127|45267.4|45127.4|45204.1|45064.1|625
1629272400000|2021-08-18 07:40:00|45266.5|45126.5|45199.9|45059.9|45332|45192|45199.4|45059.4|669
1629272700000|2021-08-18 07:45:00|45199.5|45059.5|45139.7|44999.7|45214.4|45074.4|45107.2|44967.2|810
1629273000000|2021-08-18 07:50:00|45140.8|45000.8|44994|44854|45202.3|45062.3|44986.8|44846.8|854
1629273300000|2021-08-18 07:55:00|44994.1|44854.1|45043.9|44903.9|45059.7|44919.7|44974.8|44834.8|712
1629273600000|2021-08-18 08:00:00|45034|44894|45107.8|44967.8|45112|44972|45028.1|44888.1|879
1629273900000|2021-08-18 08:05:00|45108|44968|45105.3|44965.3|45158.4|45018.4|45081.8|44941.8|808
1629274200000|2021-08-18 08:10:00|45105.4|44965.4|45187.7|45047.7|45224.6|45084.6|45100.6|44960.6|621
1629274500000|2021-08-18 08:15:00|45188.3|45048.3|45256.6|45116.6|45303.6|45163.6|45183.2|45043.2|758
1629274800000|2021-08-18 08:20:00|45254.7|45114.7|45107|44967|45266.4|45126.4|45089.4|44949.4|743
1629275100000|2021-08-18 08:25:00|45107.1|44967.1|45040|44900|45150.2|45010.2|45040|44900|661
1629275400000|2021-08-18 08:30:00|45039.4|44899.4|44976.5|44836.5|45088.6|44948.6|44943.3|44803.3|894
1629275700000|2021-08-18 08:35:00|44975.6|44835.6|45151.7|45011.7|45165|45025|44975.4|44835.4|857
1629276000000|2021-08-18 08:40:00|45151.6|45011.6|45106.6|44966.6|45193.3|45053.3|45098|44958|665
1629276300000|2021-08-18 08:45:00|45107.4|44967.4|45145.5|45005.5|45219.6|45079.6|45102.8|44962.8|613
1629276600000|2021-08-18 08:50:00|45144.2|45004.2|45224.1|45084.1|45288.4|45148.4|45140.5|45000.5|728
1629276900000|2021-08-18 08:55:00|45224.6|45084.6|45327.4|45187.4|45337.6|45197.6|45222|45082|600
1629277200000|2021-08-18 09:00:00|45327|45187|45371.6|45231.6|45448.9|45308.9|45323|45183|812
1629277500000|2021-08-18 09:05:00|45371.2|45231.2|45208.2|45068.2|45376.4|45236.4|45205.7|45065.7|568
1629277800000|2021-08-18 09:10:00|45207.4|45067.4|45414.3|45274.3|45418.1|45278.1|45206.1|45066.1|666
1629278100000|2021-08-18 09:15:00|45415.2|45275.2|45447.1|45307.1|45499.2|45359.2|45345.3|45205.3|793
1629278400000|2021-08-18 09:20:00|45445.9|45305.9|45436.8|45296.8|45501.3|45361.3|45395.9|45255.9|794
1629278700000|2021-08-18 09:25:00|45438.1|45298.1|45355|45215|45488.5|45348.5|45355|45215|786
1629279000000|2021-08-18 09:30:00|45352.6|45212.6|45442|45302|45453|45313|45352.3|45212.3|765
1629279300000|2021-08-18 09:35:00|45442.2|45302.2|45441.3|45301.3|45455.2|45315.2|45392.8|45252.8|613
1629279600000|2021-08-18 09:40:00|45441.4|45301.4|45498.1|45358.1|45498.3|45358.3|45400|45260|533
1629279900000|2021-08-18 09:45:00|45497.2|45357.2|45488.9|45348.9|45531.2|45391.2|45450.3|45310.3|629
1629280200000|2021-08-18 09:50:00|45490|45350|45490.4|45350.4|45504.5|45364.5|45459.1|45319.1|485
1629280500000|2021-08-18 09:55:00|45486.5|45346.5|45453.5|45313.5|45503|45363|45425.4|45285.4|622
1629280800000|2021-08-18 10:00:00|45453.3|45313.3|45570.4|45430.4|45587.2|45447.2|45450.6|45310.6|702
1629281100000|2021-08-18 10:05:00|45570.2|45430.2|45538.2|45398.2|45627.5|45487.5|45524|45384|701
1629281400000|2021-08-18 10:10:00|45533.2|45393.2|45395.2|45255.2|45554.4|45414.4|45388.7|45248.7|732
1629281700000|2021-08-18 10:15:00|45389.3|45249.3|45308.3|45168.3|45429.1|45289.1|45288.2|45148.2|837
1629282000000|2021-08-18 10:20:00|45310.6|45170.6|45303.9|45163.9|45371.8|45231.8|45275.1|45135.1|909
1629282300000|2021-08-18 10:25:00|45304.6|45164.6|45239|45099|45367|45227|45235.9|45095.9|699
1629282600000|2021-08-18 10:30:00|45237.8|45097.8|45281.9|45141.9|45323.7|45183.7|45218.6|45078.6|821
1629282900000|2021-08-18 10:35:00|45282|45142|45321.7|45181.7|45389|45249|45282|45142|712
1629283200000|2021-08-18 10:40:00|45316|45176|45336.9|45196.9|45366.6|45226.6|45315.8|45175.8|681
1629283500000|2021-08-18 10:45:00|45337|45197|45351.8|45211.8|45417.2|45277.2|45336.9|45196.9|642
1629283800000|2021-08-18 10:50:00|45350.4|45210.4|45366.2|45226.2|45444.4|45304.4|45350|45210|573
1629284100000|2021-08-18 10:55:00|45367.5|45227.5|45270.9|45130.9|45411.6|45271.6|45245.6|45105.6|558
1629284400000|2021-08-18 11:00:00|45272.2|45132.2|45423.1|45283.1|45428.6|45288.6|45269.3|45129.3|655
1629284700000|2021-08-18 11:05:00|45423|45283|45415.4|45275.4|45495.2|45355.2|45402.3|45262.3|813
1629285000000|2021-08-18 11:10:00|45413|45273|45275.1|45135.1|45434.6|45294.6|45271.8|45131.8|825
1629285300000|2021-08-18 11:15:00|45264.9|45124.9|45374.5|45234.5|45386.9|45246.9|45253.3|45113.3|829
1629285600000|2021-08-18 11:20:00|45376.8|45236.8|45230.3|45090.3|45407.4|45267.4|45224|45084|768
1629285900000|2021-08-18 11:25:00|45230.4|45090.4|45111.8|44971.8|45248.7|45108.7|45106.3|44966.3|876
1629286200000|2021-08-18 11:30:00|45111.5|44971.5|45045.8|44905.8|45170|45030|45024.2|44884.2|889
1629286500000|2021-08-18 11:35:00|45046|44906|44867.6|44727.6|45070.5|44930.5|44841.2|44701.2|983
1629286800000|2021-08-18 11:40:00|44867.7|44727.7|44898.3|44758.3|44968.4|44828.4|44866.1|44726.1|925
1629287100000|2021-08-18 11:45:00|44898.5|44758.5|44749.9|44609.9|44919.8|44779.8|44749.1|44609.1|922
1629287400000|2021-08-18 11:50:00|44750.7|44610.7|44851.1|44711.1|44888.1|44748.1|44727.9|44587.9|989
1629287700000|2021-08-18 11:55:00|44851.8|44711.8|44823.1|44683.1|44901.8|44761.8|44790.9|44650.9|810
1629288000000|2021-08-18 12:00:00|44822.5|44682.5|44947.9|44807.9|44971.4|44831.4|44809.6|44669.6|871
1629288300000|2021-08-18 12:05:00|44948.5|44808.5|44822.4|44682.4|44956|44816|44814.9|44674.9|872
1629288600000|2021-08-18 12:10:00|44823.4|44683.4|44800.1|44660.1|44895.2|44755.2|44800.1|44660.1|778
1629288900000|2021-08-18 12:15:00|44800|44660|44801.1|44661.1|44883.3|44743.3|44733.3|44593.3|909
1629289200000|2021-08-18 12:20:00|44800.5|44660.5|44931.2|44791.2|44934.5|44794.5|44800.5|44660.5|840
1629289500000|2021-08-18 12:25:00|44931.5|44791.5|44999|44859|45108.4|44968.4|44931.2|44791.2|931
1629289800000|2021-08-18 12:30:00|44998.4|44858.4|44911.2|44771.2|45059|44919|44901.1|44761.1|901
1629290100000|2021-08-18 12:35:00|44910.8|44770.8|44884.7|44744.7|44969.2|44829.2|44884.6|44744.6|777
1629290400000|2021-08-18 12:40:00|44884.9|44744.9|44952.7|44812.7|44993.6|44853.6|44884.9|44744.9|705
1629290700000|2021-08-18 12:45:00|44951.8|44811.8|45035.4|44895.4|45044.1|44904.1|44949.5|44809.5|831
1629291000000|2021-08-18 12:50:00|45034.9|44894.9|45164.9|45024.9|45175.3|45035.3|45029.7|44889.7|811
1629291300000|2021-08-18 12:55:00|45164.4|45024.4|45077.9|44937.9|45176.3|45036.3|45053.9|44913.9|781
1629291600000|2021-08-18 13:00:00|45076.8|44936.8|45259.1|45119.1|45281.8|45141.8|45076.8|44936.8|847
1629291900000|2021-08-18 13:05:00|45259.4|45119.4|45251.2|45111.2|45355.5|45215.5|45242.9|45102.9|907
1629292200000|2021-08-18 13:10:00|45253.6|45113.6|45249.6|45109.6|45302.2|45162.2|45237.4|45097.4|755
1629292500000|2021-08-18 13:15:00|45249|45109|45325.8|45185.8|45367.8|45227.8|45249|45109|623
1629292800000|2021-08-18 13:20:00|45325.1|45185.1|45367.2|45227.2|45377.2|45237.2|45324.1|45184.1|559
1629293100000|2021-08-18 13:25:00|45370.7|45230.7|45400.6|45260.6|45464.4|45324.4|45369|45229|740
1629293400000|2021-08-18 13:30:00|45399.8|45259.8|45348.6|45208.6|45459|45319|45344.9|45204.9|780
1629293700000|2021-08-18 13:35:00|45348.5|45208.5|45291.5|45151.5|45399|45259|45289.1|45149.1|623
1629294000000|2021-08-18 13:40:00|45289.8|45149.8|45260.3|45120.3|45310.8|45170.8|45254.4|45114.4|546
1629294300000|2021-08-18 13:45:00|45260.1|45120.1|45194.8|45054.8|45293.4|45153.4|45185.9|45045.9|674
1629294600000|2021-08-18 13:50:00|45194.5|45054.5|45256.3|45116.3|45275.1|45135.1|45191.1|45051.1|683
1629294900000|2021-08-18 13:55:00|45260.3|45120.3|45347.9|45207.9|45378.4|45238.4|45256.9|45116.9|558
1629295200000|2021-08-18 14:00:00|45340|45200|45406.1|45266.1|45412.7|45272.7|45331.9|45191.9|681
1629295500000|2021-08-18 14:05:00|45406.3|45266.3|45304|45164|45437.3|45297.3|45299.6|45159.6|578
1629295800000|2021-08-18 14:10:00|45305.4|45165.4|45355.1|45215.1|45370|45230|45305.4|45165.4|650
1629296100000|2021-08-18 14:15:00|45354.8|45214.8|45555.8|45415.8|45557.9|45417.9|45352|45212|763
1629296400000|2021-08-18 14:20:00|45556.8|45416.8|45417.3|45277.3|45558.9|45418.9|45416|45276|761
1629296700000|2021-08-18 14:25:00|45424.5|45284.5|45408.4|45268.4|45444.3|45304.3|45376.1|45236.1|735
1629297000000|2021-08-18 14:30:00|45410.2|45270.2|45288.4|45148.4|45438.1|45298.1|45287.5|45147.5|702
1629297300000|2021-08-18 14:35:00|45288.3|45148.3|45426.1|45286.1|45426.1|45286.1|45245.4|45105.4|654
1629297600000|2021-08-18 14:40:00|45425.9|45285.9|45398.4|45258.4|45474.8|45334.8|45398.4|45258.4|766
1629297900000|2021-08-18 14:45:00|45398.2|45258.2|45323.4|45183.4|45402.5|45262.5|45320.1|45180.1|567
1629298200000|2021-08-18 14:50:00|45323|45183|45454|45314|45457.9|45317.9|45322.5|45182.5|620
1629298500000|2021-08-18 14:55:00|45454.1|45314.1|45475.4|45335.4|45526.6|45386.6|45403.9|45263.9|778
1629298800000|2021-08-18 15:00:00|45475.3|45335.3|45390.1|45250.1|45534.6|45394.6|45388.1|45248.1|802
1629299100000|2021-08-18 15:05:00|45389.3|45249.3|45345.3|45205.3|45426|45286|45330.5|45190.5|765
1629299400000|2021-08-18 15:10:00|45344.1|45204.1|45369.8|45229.8|45468.6|45328.6|45337.8|45197.8|683
1629299700000|2021-08-18 15:15:00|45370.5|45230.5|45360.1|45220.1|45437.6|45297.6|45325|45185|806
1629300000000|2021-08-18 15:20:00|45360.4|45220.4|45309|45169|45412.4|45272.4|45309|45169|625
1629300300000|2021-08-18 15:25:00|45310|45170|45316.7|45176.7|45357.4|45217.4|45299.1|45159.1|708
1629300600000|2021-08-18 15:30:00|45320.5|45180.5|45325.7|45185.7|45342.1|45202.1|45272.2|45132.2|678
1629300900000|2021-08-18 15:35:00|45325.2|45185.2|45420.1|45280.1|45434.1|45294.1|45315.3|45175.3|592
1629301200000|2021-08-18 15:40:00|45419.4|45279.4|45443.3|45303.3|45476|45336|45392|45252|345
1629301500000|2021-08-18 15:45:00|45447.6|45307.6|45739.4|45599.4|45808.3|45668.3|45443.5|45303.5|909
1629301800000|2021-08-18 15:50:00|45739.9|45599.9|45822.7|45682.7|45837.7|45697.7|45729.3|45589.3|1023
1629302100000|2021-08-18 15:55:00|45818.1|45678.1|45913|45773|45914.2|45774.2|45800.7|45660.7|952
1629302400000|2021-08-18 16:00:00|45912.5|45772.5|45812.9|45672.9|45938.7|45798.7|45780.4|45640.4|1070
1629302700000|2021-08-18 16:05:00|45813|45673|45847.6|45707.6|45887.8|45747.8|45808.4|45668.4|889
1629303000000|2021-08-18 16:10:00|45847.9|45707.9|45763.6|45623.6|45852.1|45712.1|45737.7|45597.7|889
1629303300000|2021-08-18 16:15:00|45764.8|45624.8|45694.5|45554.5|45799.3|45659.3|45678.4|45538.4|911
1629303600000|2021-08-18 16:20:00|45695.4|45555.4|45778.7|45638.7|45817.7|45677.7|45692.8|45552.8|793
1629303900000|2021-08-18 16:25:00|45778.6|45638.6|45787.1|45647.1|45803.3|45663.3|45726.4|45586.4|689
1629304200000|2021-08-18 16:30:00|45787.6|45647.6|45879.3|45739.3|45914.1|45774.1|45787.6|45647.6|604
1629304500000|2021-08-18 16:35:00|45878.1|45738.1|45935|45795|45935|45795|45816.8|45676.8|634
1629304800000|2021-08-18 16:40:00|45935.1|45795.1|45884.1|45744.1|45950.8|45810.8|45868.1|45728.1|679
1629305100000|2021-08-18 16:45:00|45881.2|45741.2|45959.4|45819.4|45976.3|45836.3|45845.3|45705.3|711
1629305400000|2021-08-18 16:50:00|45964.9|45824.9|45987.7|45847.7|46037.3|45897.3|45953.6|45813.6|953
1629305700000|2021-08-18 16:55:00|45996.2|45856.2|45961|45821|45996.2|45856.2|45908.5|45768.5|618
1629306000000|2021-08-18 17:00:00|45961.7|45821.7|45929.5|45789.5|45994.7|45854.7|45900.2|45760.2|775
1629306300000|2021-08-18 17:05:00|45931.7|45791.7|45906.5|45766.5|45932.5|45792.5|45850.4|45710.4|628
1629306600000|2021-08-18 17:10:00|45904.9|45764.9|45885.5|45745.5|45910.2|45770.2|45862|45722|650
1629306900000|2021-08-18 17:15:00|45886.5|45746.5|45877.7|45737.7|45892.5|45752.5|45848|45708|661
1629307200000|2021-08-18 17:20:00|45877.4|45737.4|45865|45725|45881.5|45741.5|45819.2|45679.2|539
1629307500000|2021-08-18 17:25:00|45864.9|45724.9|45911.9|45771.9|45951.5|45811.5|45861.2|45721.2|643
1629307800000|2021-08-18 17:30:00|45909.9|45769.9|45890.3|45750.3|45920.2|45780.2|45841.6|45701.6|548
1629308100000|2021-08-18 17:35:00|45893.6|45753.6|45863.5|45723.5|45950.3|45810.3|45842.5|45702.5|518
1629308400000|2021-08-18 17:40:00|45863.7|45723.7|45886.6|45746.6|45911.5|45771.5|45839.9|45699.9|601
1629308700000|2021-08-18 17:45:00|45885.5|45745.5|45960.2|45820.2|45973.9|45833.9|45885.5|45745.5|484
1629309000000|2021-08-18 17:50:00|45960.4|45820.4|45913.7|45773.7|45997.9|45857.9|45913|45773|517
1629309300000|2021-08-18 17:55:00|45917|45777|45900.5|45760.5|45939|45799|45874.4|45734.4|663
1629309600000|2021-08-18 18:00:00|45899.1|45759.1|46038|45898|46038.4|45898.4|45827.5|45687.5|870
1629309900000|2021-08-18 18:05:00|46038.1|45898.1|45857.2|45717.2|46077.1|45937.1|45852.8|45712.8|845
1629310200000|2021-08-18 18:10:00|45856.3|45716.3|45685.7|45545.7|45863.6|45723.6|45636.2|45496.2|980
1629310500000|2021-08-18 18:15:00|45685.9|45545.9|45634.9|45494.9|45766.6|45626.6|45634.9|45494.9|931
1629310800000|2021-08-18 18:20:00|45637.1|45497.1|45689.5|45549.5|45715.9|45575.9|45597.4|45457.4|896
1629311100000|2021-08-18 18:25:00|45685.9|45545.9|45709.3|45569.3|45764.2|45624.2|45685.9|45545.9|740
1629311400000|2021-08-18 18:30:00|45711.8|45571.8|45820.7|45680.7|45841.3|45701.3|45703.9|45563.9|710
1629311700000|2021-08-18 18:35:00|45817.5|45677.5|45754.5|45614.5|45862.5|45722.5|45752.4|45612.4|762
1629312000000|2021-08-18 18:40:00|45753.9|45613.9|45650.3|45510.3|45783.3|45643.3|45649|45509|696
1629312300000|2021-08-18 18:45:00|45650.4|45510.4|45593.6|45453.6|45692|45552|45591.9|45451.9|816
1629312600000|2021-08-18 18:50:00|45592.4|45452.4|45582.9|45442.9|45653.4|45513.4|45577.9|45437.9|815
1629312900000|2021-08-18 18:55:00|45582.8|45442.8|45490.8|45350.8|45634.5|45494.5|45453.2|45313.2|882
1629313200000|2021-08-18 19:00:00|45490.9|45350.9|45544.2|45404.2|45580.3|45440.3|45466.7|45326.7|651
1629313500000|2021-08-18 19:05:00|45546.9|45406.9|45508|45368|45587.4|45447.4|45493.1|45353.1|660
1629313800000|2021-08-18 19:10:00|45509|45369|45401.3|45261.3|45548|45408|45400|45260|671
1629314100000|2021-08-18 19:15:00|45398.3|45258.3|45240.5|45100.5|45480.7|45340.7|45231.4|45091.4|915
1629314400000|2021-08-18 19:20:00|45239.8|45099.8|45167.4|45027.4|45295.3|45155.3|45124.1|44984.1|967
1629314700000|2021-08-18 19:25:00|45161.2|45021.2|45127.4|44987.4|45203.8|45063.8|45091|44951|902
1629315000000|2021-08-18 19:30:00|45128.5|44988.5|45030|44890|45191.1|45051.1|45006.1|44866.1|938
1629315300000|2021-08-18 19:35:00|45031.7|44891.7|44974.4|44834.4|45110|44970|44963.5|44823.5|908
1629315600000|2021-08-18 19:40:00|44971|44831|44975.5|44835.5|45030.6|44890.6|44960.5|44820.5|868
1629315900000|2021-08-18 19:45:00|44974.6|44834.6|44977.4|44837.4|45077.2|44937.2|44945.1|44805.1|875
1629316200000|2021-08-18 19:50:00|44977.9|44837.9|44901.9|44761.9|44984.3|44844.3|44863.3|44723.3|876
1629316500000|2021-08-18 19:55:00|44903.5|44763.5|44981|44841|44994.2|44854.2|44873|44733|983
1629316800000|2021-08-18 20:00:00|44981.5|44841.5|44882.3|44742.3|44981.5|44841.5|44848.2|44708.2|933
1629317100000|2021-08-18 20:05:00|44884.3|44744.3|44931.6|44791.6|44936.3|44796.3|44845.9|44705.9|836
1629317400000|2021-08-18 20:10:00|44932.2|44792.2|45001.1|44861.1|45058.8|44918.8|44899.8|44759.8|980
1629317700000|2021-08-18 20:15:00|44999.3|44859.3|44921.1|44781.1|44999.3|44859.3|44921.1|44781.1|793
1629318000000|2021-08-18 20:20:00|44920.9|44780.9|44987.9|44847.9|44988|44848|44842.4|44702.4|813
1629318300000|2021-08-18 20:25:00|44985.1|44845.1|44943.8|44803.8|44986.5|44846.5|44876.8|44736.8|845
1629318600000|2021-08-18 20:30:00|44940.8|44800.8|44928.8|44788.8|44951.1|44811.1|44869.4|44729.4|856
1629318900000|2021-08-18 20:35:00|44929.3|44789.3|44782|44642|44953.4|44813.4|44777.4|44637.4|827
1629319200000|2021-08-18 20:40:00|44781.2|44641.2|44838.4|44698.4|44865|44725|44779.7|44639.7|908
1629319500000|2021-08-18 20:45:00|44835.9|44695.9|44661.2|44521.2|44835.9|44695.9|44661.2|44521.2|813
1629319800000|2021-08-18 20:50:00|44661.3|44521.3|44679.1|44539.1|44703.4|44563.4|44619|44479|596
1629320100000|2021-08-18 20:55:00|44673.9|44533.9|44608.6|44468.6|44725.7|44585.7|44605.6|44465.6|923
1629320400000|2021-08-18 21:00:00|44608.4|44468.4|44765.9|44625.9|44766.4|44626.4|44490.9|44350.9|952
1629320700000|2021-08-18 21:05:00|44769.1|44629.1|44791.7|44651.7|44846.3|44706.3|44714.1|44574.1|791
1629321000000|2021-08-18 21:10:00|44791.8|44651.8|44754.5|44614.5|44792|44652|44686.7|44546.7|765
1629321300000|2021-08-18 21:15:00|44765.8|44625.8|44682.4|44542.4|44770|44630|44623.6|44483.6|876
1629321600000|2021-08-18 21:20:00|44682.3|44542.3|44669.3|44529.3|44682.4|44542.4|44558.1|44418.1|872
1629321900000|2021-08-18 21:25:00|44667.7|44527.7|44736.4|44596.4|44738.2|44598.2|44623.9|44483.9|774
1629322200000|2021-08-18 21:30:00|44736.5|44596.5|44670.2|44530.2|44736.7|44596.7|44637.6|44497.6|808
1629322500000|2021-08-18 21:35:00|44668.3|44528.3|44637|44497|44674.6|44534.6|44629.5|44489.5|804
1629322800000|2021-08-18 21:40:00|44636.5|44496.5|44723.1|44583.1|44728.4|44588.4|44633.4|44493.4|724
1629323100000|2021-08-18 21:45:00|44728.9|44588.9|44754.1|44614.1|44788.7|44648.7|44720.5|44580.5|691
1629323400000|2021-08-18 21:50:00|44756.1|44616.1|44724.8|44584.8|44758.9|44618.9|44671.7|44531.7|620
1629323700000|2021-08-18 21:55:00|44727.2|44587.2|44660.8|44520.8|44750.9|44610.9|44655.1|44515.1|770
1629324000000|2021-08-18 22:00:00|44661.1|44521.1|44758.7|44618.7|44775.2|44635.2|44595.8|44455.8|870
1629324300000|2021-08-18 22:05:00|44758.8|44618.8|44747.1|44607.1|44772.7|44632.7|44659.4|44519.4|773
1629324600000|2021-08-18 22:10:00|44746.7|44606.7|44888.5|44748.5|44898.6|44758.6|44731.8|44591.8|524
1629324900000|2021-08-18 22:15:00|44887.5|44747.5|44854.4|44714.4|44941.4|44801.4|44823.6|44683.6|682
1629325200000|2021-08-18 22:20:00|44854.6|44714.6|44945.1|44805.1|44960.1|44820.1|44809.5|44669.5|557
1629325500000|2021-08-18 22:25:00|44944.9|44804.9|44960.4|44820.4|44969.6|44829.6|44867|44727|620
1629325800000|2021-08-18 22:30:00|44958.9|44818.9|44914.2|44774.2|44958.9|44818.9|44858.2|44718.2|717
1629326100000|2021-08-18 22:35:00|44914.6|44774.6|44870.4|44730.4|44914.6|44774.6|44847.1|44707.1|515
1629326400000|2021-08-18 22:40:00|44869.6|44729.6|44876.6|44736.6|44877.1|44737.1|44820.2|44680.2|604
1629326700000|2021-08-18 22:45:00|44876.4|44736.4|44866.9|44726.9|44881.3|44741.3|44817|44677|460
1629327000000|2021-08-18 22:50:00|44868.7|44728.7|44903.4|44763.4|44903.4|44763.4|44834|44694|463
1629327300000|2021-08-18 22:55:00|44903.5|44763.5|44946.7|44806.7|44978.4|44838.4|44891|44751|477
1629327600000|2021-08-18 23:00:00|44949|44809|45028.7|44888.7|45041.1|44901.1|44905.2|44765.2|748
1629327900000|2021-08-18 23:05:00|45029|44889|44978.5|44838.5|45033.4|44893.4|44952.7|44812.7|534
1629328200000|2021-08-18 23:10:00|44981.6|44841.6|45034.5|44894.5|45042.8|44902.8|44949.3|44809.3|507
1629328500000|2021-08-18 23:15:00|45032.5|44892.5|45045.6|44905.6|45049.2|44909.2|44999.7|44859.7|537
1629328800000|2021-08-18 23:20:00|45045.2|44905.2|45072|44932|45076.3|44936.3|45037|44897|549
1629329100000|2021-08-18 23:25:00|45072.8|44932.8|45146.9|45006.9|45152.5|45012.5|45001.3|44861.3|503
1629329400000|2021-08-18 23:30:00|45147.9|45007.9|45253.9|45113.9|45256.1|45116.1|45099.6|44959.6|879
1629329700000|2021-08-18 23:35:00|45252.8|45112.8|45095.4|44955.4|45260.3|45120.3|45093.5|44953.5|700
1629330000000|2021-08-18 23:40:00|45094.8|44954.8|45034|44894|45145.7|45005.7|45034|44894|811
1629330300000|2021-08-18 23:45:00|45031.9|44891.9|45013.1|44873.1|45109.4|44969.4|45012.8|44872.8|797
1629330600000|2021-08-18 23:50:00|45014.1|44874.1|44906.6|44766.6|45055|44915|44895.8|44755.8|680
1629330900000|2021-08-18 23:55:00|44907.5|44767.5|44779.9|44639.9|44959.3|44819.3|44777.4|44637.4|877
1629331200000|2021-08-19 00:00:00|44778.7|44638.7|44925|44785|44932|44792|44778.7|44638.7|966
1629331500000|2021-08-19 00:05:00|44926|44786|44937.2|44797.2|45039.3|44899.3|44926|44786|892
1629331800000|2021-08-19 00:10:00|44937.8|44797.8|44713.9|44573.9|44987.4|44847.4|44705|44565|929
1629332100000|2021-08-19 00:15:00|44716.6|44576.6|44671|44531|44746.2|44606.2|44578|44438|1009
1629332400000|2021-08-19 00:20:00|44672.4|44532.4|44863.2|44723.2|44879.6|44739.6|44637.7|44497.7|957
1629332700000|2021-08-19 00:25:00|44862.5|44722.5|44769.9|44629.9|44880|44740|44747.4|44607.4|943
1629333000000|2021-08-19 00:30:00|44769.4|44629.4|44673.4|44533.4|44814.3|44674.3|44655.4|44515.4|939
1629333300000|2021-08-19 00:35:00|44674.8|44534.8|44708.1|44568.1|44772.1|44632.1|44621|44481|1053
1629333600000|2021-08-19 00:40:00|44707.2|44567.2|44889.5|44749.5|44904.5|44764.5|44691.5|44551.5|1003
1629333900000|2021-08-19 00:45:00|44889.4|44749.4|44993.4|44853.4|45010.1|44870.1|44878.7|44738.7|935
1629334200000|2021-08-19 00:50:00|44991.9|44851.9|45044.8|44904.8|45049.7|44909.7|44963.9|44823.9|769
1629334500000|2021-08-19 00:55:00|45045.9|44905.9|45121.6|44981.6|45141.6|45001.6|45024.5|44884.5|881
1629334800000|2021-08-19 01:00:00|45120.9|44980.9|45000.7|44860.7|45120.9|44980.9|45000.7|44860.7|890
1629335100000|2021-08-19 01:05:00|45000.5|44860.5|44971|44831|45052.9|44912.9|44953.3|44813.3|774
1629335400000|2021-08-19 01:10:00|44972.8|44832.8|45091.9|44951.9|45093.1|44953.1|44949.2|44809.2|884
1629335700000|2021-08-19 01:15:00|45092.1|44952.1|45121.9|44981.9|45122.3|44982.3|45056.5|44916.5|775
1629336000000|2021-08-19 01:20:00|45122.2|44982.2|45094.9|44954.9|45179.6|45039.6|45073.7|44933.7|772
1629336300000|2021-08-19 01:25:00|45095.1|44955.1|45166.2|45026.2|45178.6|45038.6|45062.4|44922.4|746
1629336600000|2021-08-19 01:30:00|45166.9|45026.9|45232.6|45092.6|45232.6|45092.6|45116.6|44976.6|770
1629336900000|2021-08-19 01:35:00|45231.3|45091.3|45223.7|45083.7|45247.1|45107.1|45171.3|45031.3|763
1629337200000|2021-08-19 01:40:00|45225.1|45085.1|45242.1|45102.1|45242.2|45102.2|45208|45068|554
1629337500000|2021-08-19 01:45:00|45242.2|45102.2|45232.2|45092.2|45280.3|45140.3|45169.8|45029.8|700
1629337800000|2021-08-19 01:50:00|45232.8|45092.8|45109.6|44969.6|45237.6|45097.6|45087.1|44947.1|881
1629338100000|2021-08-19 01:55:00|45112.4|44972.4|45033.9|44893.9|45112.6|44972.6|45021|44881|802
1629338400000|2021-08-19 02:00:00|45033.4|44893.4|44917.5|44777.5|45033.4|44893.4|44858.1|44718.1|912
1629338700000|2021-08-19 02:05:00|44917.4|44777.4|44942.6|44802.6|44963|44823|44839.2|44699.2|823
1629339000000|2021-08-19 02:10:00|44950.7|44810.7|44886.5|44746.5|44966.3|44826.3|44875.8|44735.8|838
1629339300000|2021-08-19 02:15:00|44885.1|44745.1|44892.8|44752.8|44918.6|44778.6|44802.8|44662.8|844
1629339600000|2021-08-19 02:20:00|44892.6|44752.6|44771.7|44631.7|44894.6|44754.6|44769.6|44629.6|901
1629339900000|2021-08-19 02:25:00|44775.6|44635.6|44759.6|44619.6|44775.6|44635.6|44712.7|44572.7|920
1629340200000|2021-08-19 02:30:00|44759.1|44619.1|44797.1|44657.1|44798.7|44658.7|44714.3|44574.3|780
1629340500000|2021-08-19 02:35:00|44797|44657|44806.1|44666.1|44842.7|44702.7|44769.8|44629.8|806
1629340800000|2021-08-19 02:40:00|44809.1|44669.1|44723.8|44583.8|44809.1|44669.1|44720|44580|667
1629341100000|2021-08-19 02:45:00|44723.7|44583.7|44774.1|44634.1|44792.7|44652.7|44714.2|44574.2|632
1629341400000|2021-08-19 02:50:00|44774|44634|44760.4|44620.4|44774|44634|44706.1|44566.1|747
1629341700000|2021-08-19 02:55:00|44761|44621|44662.5|44522.5|44769|44629|44661.5|44521.5|675
1629342000000|2021-08-19 03:00:00|44663.2|44523.2|44669|44529|44692.5|44552.5|44626.7|44486.7|697
1629342300000|2021-08-19 03:05:00|44670.9|44530.9|44441.9|44301.9|44672|44532|44425.7|44285.7|899
1629342600000|2021-08-19 03:10:00|44438|44298|44368.3|44228.3|44438|44298|44330.2|44190.2|1001
1629342900000|2021-08-19 03:15:00|44370.7|44230.7|44362.9|44222.9|44422.7|44282.7|44335|44195|793
1629343200000|2021-08-19 03:20:00|44359.6|44219.6|44301.2|44161.2|44409.7|44269.7|44296.6|44156.6|979
1629343500000|2021-08-19 03:25:00|44302|44162|44223.2|44083.2|44361.6|44221.6|44219.6|44079.6|950
1629343800000|2021-08-19 03:30:00|44221.8|44081.8|44369.6|44229.6|44371.4|44231.4|44157.1|44017.1|890
1629344100000|2021-08-19 03:35:00|44371|44231|44273.5|44133.5|44396.4|44256.4|44262|44122|849
1629344400000|2021-08-19 03:40:00|44274.5|44134.5|44245.6|44105.6|44278.9|44138.9|44200.7|44060.7|711
1629344700000|2021-08-19 03:45:00|44245.7|44105.7|44261.6|44121.6|44360.4|44220.4|44245.7|44105.7|782
1629345000000|2021-08-19 03:50:00|44261.2|44121.2|44299.4|44159.4|44312|44172|44202.8|44062.8|731
1629345300000|2021-08-19 03:55:00|44299.3|44159.3|44132.8|43992.8|44300.8|44160.8|44132.8|43992.8|895
1629345600000|2021-08-19 04:00:00|44128.1|43988.1|44277.5|44137.5|44299.5|44159.5|44069.3|43929.3|1016
1629345900000|2021-08-19 04:05:00|44280.7|44140.7|44291.3|44151.3|44310.8|44170.8|44169.5|44029.5|1031
1629346200000|2021-08-19 04:10:00|44291.7|44151.7|44142.9|44002.9|44294.9|44154.9|44082.8|43942.8|897
1629346500000|2021-08-19 04:15:00|44143.9|44003.9|44173.7|44033.7|44176.3|44036.3|44046|43906|845
1629346800000|2021-08-19 04:20:00|44174.2|44034.2|44267.6|44127.6|44322.4|44182.4|44173.5|44033.5|882
1629347100000|2021-08-19 04:25:00|44269.7|44129.7|44374.8|44234.8|44383.5|44243.5|44220|44080|923
1629347400000|2021-08-19 04:30:00|44374.9|44234.9|44355.5|44215.5|44397.3|44257.3|44313|44173|876
1629347700000|2021-08-19 04:35:00|44354.1|44214.1|44357.9|44217.9|44362.6|44222.6|44267.7|44127.7|833
1629348000000|2021-08-19 04:40:00|44358.7|44218.7|44348.8|44208.8|44359.5|44219.5|44283.3|44143.3|679
1629348300000|2021-08-19 04:45:00|44349|44209|44298.5|44158.5|44349|44209|44262.2|44122.2|645
1629348600000|2021-08-19 04:50:00|44302.8|44162.8|44274.4|44134.4|44309|44169|44241.2|44101.2|633
1629348900000|2021-08-19 04:55:00|44274.6|44134.6|44209.1|44069.1|44274.6|44134.6|44180.6|44040.6|697
1629349200000|2021-08-19 05:00:00|44210.1|44070.1|44314.6|44174.6|44316.3|44176.3|44122.9|43982.9|734
1629349500000|2021-08-19 05:05:00|44315.4|44175.4|44276.5|44136.5|44316.2|44176.2|44191.8|44051.8|720
1629349800000|2021-08-19 05:10:00|44277.1|44137.1|44256.7|44116.7|44323.7|44183.7|44175.8|44035.8|875
1629350100000|2021-08-19 05:15:00|44254.5|44114.5|44296.8|44156.8|44349|44209|44233.4|44093.4|747
1629350400000|2021-08-19 05:20:00|44296.4|44156.4|44426.1|44286.1|44443.9|44303.9|44281.9|44141.9|653
1629350700000|2021-08-19 05:25:00|44426.5|44286.5|44511.3|44371.3|44533.2|44393.2|44402.6|44262.6|834
1629351000000|2021-08-19 05:30:00|44507.8|44367.8|44564.6|44424.6|44565.1|44425.1|44452.8|44312.8|715
1629351300000|2021-08-19 05:35:00|44564.7|44424.7|44464.7|44324.7|44564.7|44424.7|44462.9|44322.9|687
1629351600000|2021-08-19 05:40:00|44464.6|44324.6|44492.8|44352.8|44525.5|44385.5|44429.5|44289.5|664
1629351900000|2021-08-19 05:45:00|44493.3|44353.3|44532.5|44392.5|44558.1|44418.1|44457.3|44317.3|879
1629352200000|2021-08-19 05:50:00|44532.6|44392.6|44524.7|44384.7|44546.6|44406.6|44479.6|44339.6|653
1629352500000|2021-08-19 05:55:00|44526.6|44386.6|44489.8|44349.8|44529.1|44389.1|44460.4|44320.4|648
1629352800000|2021-08-19 06:00:00|44488.1|44348.1|44426.5|44286.5|44524.1|44384.1|44418.9|44278.9|699
1629353100000|2021-08-19 06:05:00|44428.1|44288.1|44329.6|44189.6|44449.5|44309.5|44329.5|44189.5|733
1629353400000|2021-08-19 06:10:00|44329.5|44189.5|44342.9|44202.9|44374.4|44234.4|44299.7|44159.7|754
1629353700000|2021-08-19 06:15:00|44343|44203|44405.4|44265.4|44410.4|44270.4|44293.1|44153.1|596
1629354000000|2021-08-19 06:20:00|44405.5|44265.5|44369.9|44229.9|44457.4|44317.4|44353.5|44213.5|444
1629354300000|2021-08-19 06:25:00|44371.1|44231.1|44417.8|44277.8|44440.9|44300.9|44346|44206|374
1629354600000|2021-08-19 06:30:00|44417.7|44277.7|44449.9|44309.9|44520|44380|44386.5|44246.5|477
1629354900000|2021-08-19 06:35:00|44444.3|44304.3|44495|44355|44512.6|44372.6|44434.4|44294.4|458
1629355200000|2021-08-19 06:40:00|44495.1|44355.1|44405.1|44265.1|44514.4|44374.4|44391.4|44251.4|560
1629355500000|2021-08-19 06:45:00|44405|44265|44350|44210|44413.6|44273.6|44342.3|44202.3|732
1629355800000|2021-08-19 06:50:00|44350.2|44210.2|44554.8|44414.8|44560.6|44420.6|44337.9|44197.9|718
1629356100000|2021-08-19 06:55:00|44553.3|44413.3|44454.9|44314.9|44558.4|44418.4|44435|44295|764
1629356400000|2021-08-19 07:00:00|44456.9|44316.9|44545.1|44405.1|44548.6|44408.6|44418.8|44278.8|787
1629356700000|2021-08-19 07:05:00|44547.1|44407.1|44573.4|44433.4|44573.4|44433.4|44526.1|44386.1|381
1629357000000|2021-08-19 07:10:00|44573.2|44433.2|44594.1|44454.1|44594.1|44454.1|44539.7|44399.7|333
1629357300000|2021-08-19 07:15:00|44595.3|44455.3|44527.2|44387.2|44601.9|44461.9|44511|44371|728
1629357600000|2021-08-19 07:20:00|44526.1|44386.1|44537.6|44397.6|44557|44417|44461.8|44321.8|522
1629357900000|2021-08-19 07:25:00|44538.3|44398.3|44479.6|44339.6|44550.5|44410.5|44475.6|44335.6|269
1629358200000|2021-08-19 07:30:00|44481|44341|44357.7|44217.7|44486.5|44346.5|44352.9|44212.9|721
1629358500000|2021-08-19 07:35:00|44362.9|44222.9|44402.8|44262.8|44408.7|44268.7|44340.6|44200.6|770
1629358800000|2021-08-19 07:40:00|44402.9|44262.9|44448|44308|44515|44375|44390.7|44250.7|768
1629359100000|2021-08-19 07:45:00|44447.9|44307.9|44343.5|44203.5|44473.2|44333.2|44324.4|44184.4|696
1629359400000|2021-08-19 07:50:00|44343.7|44203.7|44391|44251|44427.6|44287.6|44305.3|44165.3|636
1629359700000|2021-08-19 07:55:00|44396.4|44256.4|44720.3|44580.3|44720.3|44580.3|44396.4|44256.4|898
1629360000000|2021-08-19 08:00:00|44723.6|44583.6|44956|44816|45031.6|44891.6|44723.3|44583.3|1017
1629360300000|2021-08-19 08:05:00|44956.7|44816.7|44912|44772|45030.9|44890.9|44890.5|44750.5|780
1629360600000|2021-08-19 08:10:00|44912.2|44772.2|44551.8|44411.8|44922.2|44782.2|44541|44401|670
1629360900000|2021-08-19 08:15:00|44556.6|44416.6|44481.6|44341.6|44609.7|44469.7|44443.3|44303.3|1036
1629361200000|2021-08-19 08:20:00|44480.7|44340.7|44572.4|44432.4|44625.3|44485.3|44462.3|44322.3|781
1629361500000|2021-08-19 08:25:00|44571.6|44431.6|44804.5|44664.5|44820.7|44680.7|44570.2|44430.2|832
1629361800000|2021-08-19 08:30:00|44803.5|44663.5|44897.6|44757.6|44901.5|44761.5|44743.9|44603.9|850
1629362100000|2021-08-19 08:35:00|44897.8|44757.8|44817.1|44677.1|44929.3|44789.3|44760.9|44620.9|826
1629362400000|2021-08-19 08:40:00|44818.3|44678.3|44811.8|44671.8|44881.3|44741.3|44799.8|44659.8|693
1629362700000|2021-08-19 08:45:00|44811.9|44671.9|44699.7|44559.7|44826.1|44686.1|44689.3|44549.3|828
1629363000000|2021-08-19 08:50:00|44700.5|44560.5|44728.1|44588.1|44755.1|44615.1|44661.5|44521.5|781
1629363300000|2021-08-19 08:55:00|44728.4|44588.4|44778.7|44638.7|44844.1|44704.1|44697.8|44557.8|750
1629363600000|2021-08-19 09:00:00|44779.1|44639.1|44875.9|44735.9|44889.5|44749.5|44761.6|44621.6|746
1629363900000|2021-08-19 09:05:00|44875.4|44735.4|44832.1|44692.1|44927.3|44787.3|44829.7|44689.7|763
1629364200000|2021-08-19 09:10:00|44831.1|44691.1|44839.8|44699.8|44880.7|44740.7|44802.9|44662.9|745
1629364500000|2021-08-19 09:15:00|44839.6|44699.6|44774.4|44634.4|44852.3|44712.3|44756.1|44616.1|626
1629364800000|2021-08-19 09:20:00|44773.8|44633.8|44760.1|44620.1|44773.8|44633.8|44681.9|44541.9|640
1629365100000|2021-08-19 09:25:00|44758.5|44618.5|44815.4|44675.4|44827.1|44687.1|44702|44562|748
1629365400000|2021-08-19 09:30:00|44815.3|44675.3|44881.2|44741.2|44897.2|44757.2|44793.6|44653.6|771
1629365700000|2021-08-19 09:35:00|44881.4|44741.4|44806.9|44666.9|44914.3|44774.3|44795.6|44655.6|726
1629366000000|2021-08-19 09:40:00|44806.1|44666.1|44899.5|44759.5|44903.1|44763.1|44790.9|44650.9|703
1629366300000|2021-08-19 09:45:00|44899.7|44759.7|44898.1|44758.1|44944.4|44804.4|44848.3|44708.3|627
1629366600000|2021-08-19 09:50:00|44897.4|44757.4|44892.4|44752.4|44904.8|44764.8|44861.7|44721.7|537
1629366900000|2021-08-19 09:55:00|44893.3|44753.3|44843.2|44703.2|44893.3|44753.3|44832.4|44692.4|627
1629367200000|2021-08-19 10:00:00|44841.1|44701.1|44903.6|44763.6|44918.5|44778.5|44836.5|44696.5|610
1629367500000|2021-08-19 10:05:00|44903.3|44763.3|44862.1|44722.1|44933.6|44793.6|44856.9|44716.9|643
1629367800000|2021-08-19 10:10:00|44861.7|44721.7|44736.9|44596.9|44862.2|44722.2|44730.5|44590.5|576
1629368100000|2021-08-19 10:15:00|44736.8|44596.8|44659.9|44519.9|44760.8|44620.8|44634|44494|833
1629368400000|2021-08-19 10:20:00|44656|44516|44704.8|44564.8|44743.6|44603.6|44646.4|44506.4|729
1629368700000|2021-08-19 10:25:00|44706.1|44566.1|44780.5|44640.5|44790.8|44650.8|44706.1|44566.1|592
1629369000000|2021-08-19 10:30:00|44778.1|44638.1|44658.4|44518.4|44798.7|44658.7|44653.4|44513.4|803
1629369300000|2021-08-19 10:35:00|44657.6|44517.6|44604.7|44464.7|44666.7|44526.7|44585.6|44445.6|760
1629369600000|2021-08-19 10:40:00|44601.4|44461.4|44551.8|44411.8|44635.3|44495.3|44542.9|44402.9|671
1629369900000|2021-08-19 10:45:00|44552.2|44412.2|44472.6|44332.6|44553.2|44413.2|44471.4|44331.4|636
1629370200000|2021-08-19 10:50:00|44472.4|44332.4|44502.5|44362.5|44502.7|44362.7|44433.5|44293.5|510
1629370500000|2021-08-19 10:55:00|44501.7|44361.7|44441.9|44301.9|44520.3|44380.3|44441.8|44301.8|670
1629370800000|2021-08-19 11:00:00|44442.4|44302.4|44495.2|44355.2|44497.5|44357.5|44400|44260|689
1629371100000|2021-08-19 11:05:00|44495.6|44355.6|44394.6|44254.6|44498.6|44358.6|44367.5|44227.5|770
1629371400000|2021-08-19 11:10:00|44394.2|44254.2|44407.9|44267.9|44445.9|44305.9|44306.3|44166.3|866
1629371700000|2021-08-19 11:15:00|44407|44267|44533.3|44393.3|44534.3|44394.3|44367.2|44227.2|782
1629372000000|2021-08-19 11:20:00|44529.8|44389.8|44501.3|44361.3|44567.8|44427.8|44484.2|44344.2|653
1629372300000|2021-08-19 11:25:00|44502.3|44362.3|44441.7|44301.7|44503.3|44363.3|44410.4|44270.4|641
1629372600000|2021-08-19 11:30:00|44442.2|44302.2|44542.7|44402.7|44547.3|44407.3|44431.3|44291.3|778
1629372900000|2021-08-19 11:35:00|44542.6|44402.6|44452.3|44312.3|44549|44409|44435|44295|557
1629373200000|2021-08-19 11:40:00|44457.3|44317.3|44377.7|44237.7|44484.2|44344.2|44377.7|44237.7|587
1629373500000|2021-08-19 11:45:00|44375.9|44235.9|44358.1|44218.1|44401.7|44261.7|44333.7|44193.7|675
1629373800000|2021-08-19 11:50:00|44353.9|44213.9|44410.3|44270.3|44462.6|44322.6|44299.3|44159.3|795
1629374100000|2021-08-19 11:55:00|44406.1|44266.1|44293.3|44153.3|44410.2|44270.2|44278.1|44138.1|627
1629374400000|2021-08-19 12:00:00|44293.9|44153.9|44233.3|44093.3|44362.7|44222.7|44228.8|44088.8|765
1629374700000|2021-08-19 12:05:00|44232.8|44092.8|44224.8|44084.8|44266.2|44126.2|44210.9|44070.9|768
1629375000000|2021-08-19 12:10:00|44226.4|44086.4|44347.1|44207.1|44356.7|44216.7|44226.4|44086.4|751
1629375300000|2021-08-19 12:15:00|44347.3|44207.3|44387.3|44247.3|44416|44276|44316.2|44176.2|783
1629375600000|2021-08-19 12:20:00|44387.6|44247.6|44433.7|44293.7|44491.1|44351.1|44366|44226|764
1629375900000|2021-08-19 12:25:00|44433.9|44293.9|44485.7|44345.7|44532.9|44392.9|44433.9|44293.9|797
1629376200000|2021-08-19 12:30:00|44481.6|44341.6|44461.6|44321.6|44528.9|44388.9|44425.7|44285.7|819
1629376500000|2021-08-19 12:35:00|44461.7|44321.7|44459.3|44319.3|44493.4|44353.4|44427.3|44287.3|784
1629376800000|2021-08-19 12:40:00|44458.8|44318.8|44558.1|44418.1|44600.7|44460.7|44443.4|44303.4|660
1629377100000|2021-08-19 12:45:00|44558.2|44418.2|44554.7|44414.7|44606.6|44466.6|44536.1|44396.1|695
1629377400000|2021-08-19 12:50:00|44554.6|44414.6|44512.7|44372.7|44554.7|44414.7|44502.2|44362.2|521
1629377700000|2021-08-19 12:55:00|44513|44373|44642.8|44502.8|44680.9|44540.9|44512.5|44372.5|719
1629378000000|2021-08-19 13:00:00|44642.6|44502.6|44671.6|44531.6|44673.9|44533.9|44590.4|44450.4|823
1629378300000|2021-08-19 13:05:00|44673.4|44533.4|44688.6|44548.6|44749.7|44609.7|44660.4|44520.4|789
1629378600000|2021-08-19 13:10:00|44687|44547|44751.4|44611.4|44783.4|44643.4|44687|44547|665
1629378900000|2021-08-19 13:15:00|44751.5|44611.5|44692.8|44552.8|44793.4|44653.4|44682.6|44542.6|596
1629379200000|2021-08-19 13:20:00|44694.7|44554.7|44679.4|44539.4|44716.4|44576.4|44652.4|44512.4|726
1629379500000|2021-08-19 13:25:00|44678.2|44538.2|44568.7|44428.7|44698.1|44558.1|44561.5|44421.5|703
1629379800000|2021-08-19 13:30:00|44563.5|44423.5|44684.1|44544.1|44738.4|44598.4|44487.4|44347.4|722
1629380100000|2021-08-19 13:35:00|44683.5|44543.5|44754.1|44614.1|44809|44669|44683.2|44543.2|906
1629380400000|2021-08-19 13:40:00|44752.8|44612.8|44875.4|44735.4|44875.4|44735.4|44711|44571|758
1629380700000|2021-08-19 13:45:00|44875.3|44735.3|44920.5|44780.5|44997|44857|44860.6|44720.6|885
1629381000000|2021-08-19 13:50:00|44919.7|44779.7|45014.4|44874.4|45060.1|44920.1|44919.7|44779.7|837
1629381300000|2021-08-19 13:55:00|45011.1|44871.1|45050.2|44910.2|45052.5|44912.5|44983.3|44843.3|663
1629381600000|2021-08-19 14:00:00|45050.6|44910.6|45240.5|45100.5|45242.8|45102.8|45050.6|44910.6|891
1629381900000|2021-08-19 14:05:00|45235.4|45095.4|45284.2|45144.2|45388|45248|45224.3|45084.3|985
1629382200000|2021-08-19 14:10:00|45284.4|45144.4|45326.4|45186.4|45340|45200|45225.1|45085.1|835
1629382500000|2021-08-19 14:15:00|45325.1|45185.1|45451.7|45311.7|45516.9|45376.9|45324.8|45184.8|984
1629382800000|2021-08-19 14:20:00|45449.2|45309.2|45420.9|45280.9|45548.3|45408.3|45401.7|45261.7|902
1629383100000|2021-08-19 14:25:00|45420.1|45280.1|45315.1|45175.1|45442.6|45302.6|45312.3|45172.3|787
1629383400000|2021-08-19 14:30:00|45312.8|45172.8|45278.1|45138.1|45371.9|45231.9|45228.6|45088.6|789
1629383700000|2021-08-19 14:35:00|45277.8|45137.8|45443.7|45303.7|45460.6|45320.6|45277.8|45137.8|843
1629384000000|2021-08-19 14:40:00|45440.7|45300.7|45381.4|45241.4|45448.5|45308.5|45371.4|45231.4|751
1629384300000|2021-08-19 14:45:00|45381.5|45241.5|45391.9|45251.9|45504.7|45364.7|45376.5|45236.5|759
1629384600000|2021-08-19 14:50:00|45392.7|45252.7|45343.8|45203.8|45415.3|45275.3|45327.8|45187.8|592
1629384900000|2021-08-19 14:55:00|45343.9|45203.9|45526.2|45386.2|45526.2|45386.2|45343.9|45203.9|697
1629385200000|2021-08-19 15:00:00|45526.3|45386.3|45734.4|45594.4|45800|45660|45525.9|45385.9|946
1629385500000|2021-08-19 15:05:00|45733.9|45593.9|45658.1|45518.1|45787.7|45647.7|45643.2|45503.2|906
1629385800000|2021-08-19 15:10:00|45658.8|45518.8|45645.6|45505.6|45684.2|45544.2|45631.4|45491.4|725
1629386100000|2021-08-19 15:15:00|45646.7|45506.7|45684.2|45544.2|45700.1|45560.1|45581|45441|897
1629386400000|2021-08-19 15:20:00|45684.5|45544.5|45674.6|45534.6|45696.1|45556.1|45638|45498|828
1629386700000|2021-08-19 15:25:00|45675.1|45535.1|45633.7|45493.7|45709.6|45569.6|45628.7|45488.7|789
1629387000000|2021-08-19 15:30:00|45636.6|45496.6|45676.1|45536.1|45702.7|45562.7|45636.6|45496.6|731
1629387300000|2021-08-19 15:35:00|45676.2|45536.2|45717.8|45577.8|45811.9|45671.9|45676.2|45536.2|813
1629387600000|2021-08-19 15:40:00|45718.1|45578.1|45712|45572|45722.9|45582.9|45642.6|45502.6|794
1629387900000|2021-08-19 15:45:00|45711.9|45571.9|45783.7|45643.7|45816.2|45676.2|45711.9|45571.9|827
1629388200000|2021-08-19 15:50:00|45788.3|45648.3|45786.2|45646.2|45864.7|45724.7|45764.3|45624.3|885
1629388500000|2021-08-19 15:55:00|45786.3|45646.3|45864.2|45724.2|45878.2|45738.2|45784.5|45644.5|666
1629388800000|2021-08-19 16:00:00|45863.6|45723.6|45894.7|45754.7|46020.2|45880.2|45863.6|45723.6|926
1629389100000|2021-08-19 16:05:00|45895.2|45755.2|45806.4|45666.4|45916.8|45776.8|45774|45634|923
1629389400000|2021-08-19 16:10:00|45803.4|45663.4|45696.9|45556.9|45836.4|45696.4|45682.1|45542.1|876
1629389700000|2021-08-19 16:15:00|45693.6|45553.6|45755.6|45615.6|45817.8|45677.8|45691.3|45551.3|758
1629390000000|2021-08-19 16:20:00|45754.7|45614.7|45802.5|45662.5|45822.9|45682.9|45754.5|45614.5|616
1629390300000|2021-08-19 16:25:00|45803|45663|45824.9|45684.9|45827|45687|45750.7|45610.7|430
1629390600000|2021-08-19 16:30:00|45826.4|45686.4|45775.7|45635.7|45908.9|45768.9|45771.2|45631.2|804
1629390900000|2021-08-19 16:35:00|45779.3|45639.3|45816.8|45676.8|45887.2|45747.2|45777.7|45637.7|742
1629391200000|2021-08-19 16:40:00|45816.6|45676.6|45842.8|45702.8|45875.3|45735.3|45787.7|45647.7|603
1629391500000|2021-08-19 16:45:00|45842.2|45702.2|45788.9|45648.9|45902.7|45762.7|45788.5|45648.5|824
1629391800000|2021-08-19 16:50:00|45789.4|45649.4|45736.3|45596.3|45832.1|45692.1|45730|45590|799
1629392100000|2021-08-19 16:55:00|45736.1|45596.1|45680.3|45540.3|45766.9|45626.9|45671|45531|743
1629392400000|2021-08-19 17:00:00|45680.4|45540.4|45690.9|45550.9|45755.8|45615.8|45680.4|45540.4|802
1629392700000|2021-08-19 17:05:00|45696.8|45556.8|45506.3|45366.3|45697.9|45557.9|45505.9|45365.9|930
1629393000000|2021-08-19 17:10:00|45507.9|45367.9|45563.5|45423.5|45585.4|45445.4|45505.7|45365.7|741
1629393300000|2021-08-19 17:15:00|45563.8|45423.8|45591.6|45451.6|45632|45492|45562.4|45422.4|703
1629393600000|2021-08-19 17:20:00|45592|45452|45657|45517|45685.9|45545.9|45592|45452|653
1629393900000|2021-08-19 17:25:00|45657.5|45517.5|45708.1|45568.1|45754.5|45614.5|45655.6|45515.6|644
1629394200000|2021-08-19 17:30:00|45708.6|45568.6|45792.2|45652.2|45797.5|45657.5|45707.5|45567.5|522
1629394500000|2021-08-19 17:35:00|45792.3|45652.3|45775.3|45635.3|45832.1|45692.1|45752|45612|553
1629394800000|2021-08-19 17:40:00|45775.2|45635.2|45725.8|45585.8|45782.4|45642.4|45690.2|45550.2|707
1629395100000|2021-08-19 17:45:00|45724.7|45584.7|45816.1|45676.1|45817|45677|45723|45583|563
1629395400000|2021-08-19 17:50:00|45814.9|45674.9|45861.6|45721.6|45867.4|45727.4|45789.2|45649.2|560
1629395700000|2021-08-19 17:55:00|45861.8|45721.8|45794.9|45654.9|45862.3|45722.3|45746.5|45606.5|747
1629396000000|2021-08-19 18:00:00|45797.7|45657.7|45786.6|45646.6|45882.4|45742.4|45769.4|45629.4|727
1629396300000|2021-08-19 18:05:00|45786.4|45646.4|45836.2|45696.2|45870.4|45730.4|45786.4|45646.4|808
1629396600000|2021-08-19 18:10:00|45835.9|45695.9|45819.7|45679.7|45851.7|45711.7|45815.9|45675.9|680
1629396900000|2021-08-19 18:15:00|45819.4|45679.4|45976.1|45836.1|45979.2|45839.2|45817.9|45677.9|819
1629397200000|2021-08-19 18:20:00|45977.2|45837.2|46068.3|45928.3|46070.5|45930.5|45970.8|45830.8|732
1629397500000|2021-08-19 18:25:00|46068.1|45928.1|46447.6|46307.6|46652.3|46512.3|46067.8|45927.8|940
1629397800000|2021-08-19 18:30:00|46446.3|46306.3|46642.9|46502.9|46804.9|46664.9|46444.7|46304.7|935
1629398100000|2021-08-19 18:35:00|46658|46518|46590.1|46450.1|46700.8|46560.8|46515.6|46375.6|900
1629398400000|2021-08-19 18:40:00|46591|46451|46660.8|46520.8|46662.7|46522.7|46568.8|46428.8|927
1629398700000|2021-08-19 18:45:00|46661.6|46521.6|46591.9|46451.9|46742.9|46602.9|46544.1|46404.1|954
1629399000000|2021-08-19 18:50:00|46592.6|46452.6|46659.3|46519.3|46661.1|46521.1|46564|46424|883
1629399300000|2021-08-19 18:55:00|46659.1|46519.1|46652.6|46512.6|46686|46546|46585.7|46445.7|752
1629399600000|2021-08-19 19:00:00|46651.5|46511.5|46673.6|46533.6|46763.4|46623.4|46649.9|46509.9|981
1629399900000|2021-08-19 19:05:00|46672.1|46532.1|46743.9|46603.9|46817.5|46677.5|46654.6|46514.6|996
1629400200000|2021-08-19 19:10:00|46743.6|46603.6|46609.5|46469.5|46822.8|46682.8|46597.2|46457.2|973
1629400500000|2021-08-19 19:15:00|46609.7|46469.7|46576.3|46436.3|46675|46535|46571.5|46431.5|829
1629400800000|2021-08-19 19:20:00|46584.1|46444.1|46658|46518|46718.1|46578.1|46584.1|46444.1|942
1629401100000|2021-08-19 19:25:00|46656.1|46516.1|46766|46626|46768.5|46628.5|46635.5|46495.5|870
1629401400000|2021-08-19 19:30:00|46766.2|46626.2|46765.3|46625.3|46795.7|46655.7|46704.1|46564.1|839
1629401700000|2021-08-19 19:35:00|46764.3|46624.3|46748.3|46608.3|46820.1|46680.1|46747.4|46607.4|829
1629402000000|2021-08-19 19:40:00|46745.7|46605.7|46770.8|46630.8|46796.9|46656.9|46745.3|46605.3|703
1629402300000|2021-08-19 19:45:00|46771|46631|46695.7|46555.7|46772.9|46632.9|46654.9|46514.9|869
1629402600000|2021-08-19 19:50:00|46695.9|46555.9|46762.7|46622.7|46788.4|46648.4|46665.7|46525.7|658
1629402900000|2021-08-19 19:55:00|46765.9|46625.9|46778|46638|46801.2|46661.2|46749.2|46609.2|711
1629403200000|2021-08-19 20:00:00|46780.1|46640.1|46681.9|46541.9|46940.7|46800.7|46681.4|46541.4|984
1629403500000|2021-08-19 20:05:00|46681.7|46541.7|46659.5|46519.5|46710.8|46570.8|46630.1|46490.1|940
1629403800000|2021-08-19 20:10:00|46659.3|46519.3|46518.6|46378.6|46660.4|46520.4|46515.4|46375.4|814
1629404100000|2021-08-19 20:15:00|46516.9|46376.9|46543.8|46403.8|46615.1|46475.1|46516.9|46376.9|753
1629404400000|2021-08-19 20:20:00|46543.6|46403.6|46573.3|46433.3|46591.4|46451.4|46511.3|46371.3|862
1629404700000|2021-08-19 20:25:00|46573.2|46433.2|46583.4|46443.4|46623.3|46483.3|46541.8|46401.8|763
1629405000000|2021-08-19 20:30:00|46582.7|46442.7|46629.4|46489.4|46669|46529|46581.3|46441.3|821
1629405300000|2021-08-19 20:35:00|46631.3|46491.3|46581.1|46441.1|46663.6|46523.6|46573.8|46433.8|681
1629405600000|2021-08-19 20:40:00|46581.9|46441.9|46707|46567|46707|46567|46570.7|46430.7|634
1629405900000|2021-08-19 20:45:00|46708.5|46568.5|46529.7|46389.7|46714|46574|46520.9|46380.9|766
1629406200000|2021-08-19 20:50:00|46528.5|46388.5|46615.4|46475.4|46640|46500|46522.7|46382.7|654
1629406500000|2021-08-19 20:55:00|46615.5|46475.5|46661|46521|46662.9|46522.9|46610.4|46470.4|711
1629406800000|2021-08-19 21:00:00|46660.9|46520.9|46624.5|46484.5|46678.8|46538.8|46600.6|46460.6|761
1629407100000|2021-08-19 21:05:00|46621|46481|46573|46433|46661.3|46521.3|46563.2|46423.2|602
1629407400000|2021-08-19 21:10:00|46570.4|46430.4|46570|46430|46607.6|46467.6|46567.2|46427.2|757
1629407700000|2021-08-19 21:15:00|46570.8|46430.8|46634.5|46494.5|46693.9|46553.9|46570.2|46430.2|662
1629408000000|2021-08-19 21:20:00|46630.7|46490.7|46595.5|46455.5|46637.3|46497.3|46570.7|46430.7|675
1629408300000|2021-08-19 21:25:00|46594.6|46454.6|46605.6|46465.6|46670.6|46530.6|46594.3|46454.3|603
1629408600000|2021-08-19 21:30:00|46605.3|46465.3|46621.3|46481.3|46626.5|46486.5|46603.6|46463.6|323
1629408900000|2021-08-19 21:35:00|46616.1|46476.1|46659|46519|46671.2|46531.2|46616|46476|403
1629409200000|2021-08-19 21:40:00|46657.2|46517.2|46609|46469|46657.2|46517.2|46606.8|46466.8|402
1629409500000|2021-08-19 21:45:00|46608.6|46468.6|46685.2|46545.2|46685.7|46545.7|46607.1|46467.1|519
1629409800000|2021-08-19 21:50:00|46686.6|46546.6|46769.9|46629.9|46773.5|46633.5|46686.3|46546.3|626
1629410100000|2021-08-19 21:55:00|46769.6|46629.6|46686.9|46546.9|46770.1|46630.1|46686.5|46546.5|706
1629410400000|2021-08-19 22:00:00|46687|46547|46675.5|46535.5|46739.2|46599.2|46667.3|46527.3|884
1629410700000|2021-08-19 22:05:00|46675.3|46535.3|46642.1|46502.1|46696.3|46556.3|46632.9|46492.9|778
1629411000000|2021-08-19 22:10:00|46640.7|46500.7|46636.7|46496.7|46652.8|46512.8|46581.2|46441.2|769
1629411300000|2021-08-19 22:15:00|46636.2|46496.2|46454|46314|46636.2|46496.2|46447.9|46307.9|960
1629411600000|2021-08-19 22:20:00|46454.1|46314.1|46578.3|46438.3|46584.8|46444.8|46451.6|46311.6|820
1629411900000|2021-08-19 22:25:00|46579.6|46439.6|46615.8|46475.8|46639.1|46499.1|46562.9|46422.9|890
1629412200000|2021-08-19 22:30:00|46613.5|46473.5|46550.7|46410.7|46629.5|46489.5|46526.4|46386.4|763
1629412500000|2021-08-19 22:35:00|46549.8|46409.8|46502.2|46362.2|46576.8|46436.8|46491|46351|595
1629412800000|2021-08-19 22:40:00|46502.3|46362.3|46442.8|46302.8|46542.6|46402.6|46438.9|46298.9|699
1629413100000|2021-08-19 22:45:00|46441.2|46301.2|46496.5|46356.5|46548|46408|46441.2|46301.2|694
1629413400000|2021-08-19 22:50:00|46498|46358|46641.5|46501.5|46648.2|46508.2|46496.5|46356.5|682
1629413700000|2021-08-19 22:55:00|46644.7|46504.7|46871.2|46731.2|46871.2|46731.2|46628.1|46488.1|831
1629414000000|2021-08-19 23:00:00|46870.1|46730.1|47016.9|46876.9|47106.3|46966.3|46870.1|46730.1|981
1629414300000|2021-08-19 23:05:00|47016.2|46876.2|46772.1|46632.1|47016.2|46876.2|46769.6|46629.6|627
1629414600000|2021-08-19 23:10:00|46776.7|46636.7|46689.1|46549.1|46866.1|46726.1|46637.6|46497.6|816
1629414900000|2021-08-19 23:15:00|46689.5|46549.5|46677.7|46537.7|46788.5|46648.5|46659|46519|879
1629415200000|2021-08-19 23:20:00|46677|46537|46670.3|46530.3|46700|46560|46626.8|46486.8|792
1629415500000|2021-08-19 23:25:00|46671.1|46531.1|46646.5|46506.5|46675.5|46535.5|46574.3|46434.3|818
1629415800000|2021-08-19 23:30:00|46647.8|46507.8|46717.1|46577.1|46717.1|46577.1|46616.7|46476.7|756
1629416100000|2021-08-19 23:35:00|46713.9|46573.9|46719.8|46579.8|46745.6|46605.6|46684.9|46544.9|815
1629416400000|2021-08-19 23:40:00|46716.9|46576.9|46725.8|46585.8|46743.3|46603.3|46703.4|46563.4|561
1629416700000|2021-08-19 23:45:00|46725.2|46585.2|46686.6|46546.6|46728|46588|46646.4|46506.4|752
1629417000000|2021-08-19 23:50:00|46687.8|46547.8|46727.7|46587.7|46740.4|46600.4|46631.2|46491.2|768
1629417300000|2021-08-19 23:55:00|46725|46585|46832.9|46692.9|46833.9|46693.9|46720.3|46580.3|775
1629417600000|2021-08-20 00:00:00|46832.8|46692.8|46868.4|46728.4|46929.4|46789.4|46736.1|46596.1|1007
1629417900000|2021-08-20 00:05:00|46868.8|46728.8|46759.1|46619.1|46887.2|46747.2|46712.1|46572.1|812
1629418200000|2021-08-20 00:10:00|46760.1|46620.1|46940|46800|46940.7|46800.7|46746.5|46606.5|864
1629418500000|2021-08-20 00:15:00|46939.9|46799.9|47054.8|46914.8|47062.1|46922.1|46901.7|46761.7|648
1629418800000|2021-08-20 00:20:00|47056.6|46916.6|47267.6|47127.6|47378.7|47238.7|47026.2|46886.2|948
1629419100000|2021-08-20 00:25:00|47266.7|47126.7|47340.6|47200.6|47454.1|47314.1|47240|47100|1010
1629419400000|2021-08-20 00:30:00|47340|47200|47353.4|47213.4|47433.6|47293.6|47321.1|47181.1|1005
1629419700000|2021-08-20 00:35:00|47350.7|47210.7|47399.1|47259.1|47420.9|47280.9|47302.4|47162.4|917
1629420000000|2021-08-20 00:40:00|47403.4|47263.4|47337.7|47197.7|47440.2|47300.2|47331.8|47191.8|904
1629420300000|2021-08-20 00:45:00|47338.1|47198.1|47229.3|47089.3|47353.2|47213.2|47211.5|47071.5|923
1629420600000|2021-08-20 00:50:00|47230.1|47090.1|47152.6|47012.6|47237.2|47097.2|47149.2|47009.2|796
1629420900000|2021-08-20 00:55:00|47152.5|47012.5|47206.5|47066.5|47209.7|47069.7|47151.7|47011.7|924
1629421200000|2021-08-20 01:00:00|47211.9|47071.9|47105.1|46965.1|47235.9|47095.9|47103.8|46963.8|931
1629421500000|2021-08-20 01:05:00|47106.9|46966.9|47066.5|46926.5|47144.1|47004.1|47016.3|46876.3|897
1629421800000|2021-08-20 01:10:00|47067|46927|47131.7|46991.7|47177.7|47037.7|47050.1|46910.1|787
1629422100000|2021-08-20 01:15:00|47130.9|46990.9|47184.5|47044.5|47239.9|47099.9|47127.8|46987.8|822
1629422400000|2021-08-20 01:20:00|47186.2|47046.2|47241.8|47101.8|47279.6|47139.6|47184.5|47044.5|789
1629422700000|2021-08-20 01:25:00|47241.7|47101.7|47138.2|46998.2|47241.7|47101.7|47107.4|46967.4|766
1629423000000|2021-08-20 01:30:00|47138.3|46998.3|47255.9|47115.9|47262.7|47122.7|47137.1|46997.1|774
1629423300000|2021-08-20 01:35:00|47254.4|47114.4|47291.9|47151.9|47325.7|47185.7|47229.2|47089.2|770
1629423600000|2021-08-20 01:40:00|47288.3|47148.3|47328.6|47188.6|47342.1|47202.1|47288.3|47148.3|506
1629423900000|2021-08-20 01:45:00|47329.9|47189.9|47255.1|47115.1|47330.9|47190.9|47232.4|47092.4|693
1629424200000|2021-08-20 01:50:00|47255|47115|47362.9|47222.9|47378.4|47238.4|47244.7|47104.7|734
1629424500000|2021-08-20 01:55:00|47362.7|47222.7|47272.2|47132.2|47370.4|47230.4|47265.1|47125.1|665
1629424800000|2021-08-20 02:00:00|47271.9|47131.9|47220.2|47080.2|47296.8|47156.8|47214.1|47074.1|695
1629425100000|2021-08-20 02:05:00|47217.9|47077.9|47202.3|47062.3|47255.5|47115.5|47201.1|47061.1|790
1629425400000|2021-08-20 02:10:00|47203.7|47063.7|47175.9|47035.9|47206.8|47066.8|47166.6|47026.6|511
1629425700000|2021-08-20 02:15:00|47177.6|47037.6|47152.7|47012.7|47220.1|47080.1|47149.9|47009.9|570
1629426000000|2021-08-20 02:20:00|47153.5|47013.5|47279|47139|47306.2|47166.2|47153.5|47013.5|441
1629426300000|2021-08-20 02:25:00|47281.7|47141.7|47290.2|47150.2|47324.3|47184.3|47269.4|47129.4|457
1629426600000|2021-08-20 02:30:00|47288.9|47148.9|47305.3|47165.3|47381.8|47241.8|47288.9|47148.9|735
1629426900000|2021-08-20 02:35:00|47305.4|47165.4|47262.5|47122.5|47333.7|47193.7|47244.1|47104.1|669
1629427200000|2021-08-20 02:40:00|47261|47121|47279.8|47139.8|47298.7|47158.7|47231.8|47091.8|671
1629427500000|2021-08-20 02:45:00|47280.5|47140.5|47278.6|47138.6|47384.9|47244.9|47269.9|47129.9|563
1629427800000|2021-08-20 02:50:00|47278|47138|47214.1|47074.1|47278|47138|47188.4|47048.4|396
1629428100000|2021-08-20 02:55:00|47213.8|47073.8|47226|47086|47262.9|47122.9|47190.5|47050.5|494
1629428400000|2021-08-20 03:00:00|47225.5|47085.5|47163.3|47023.3|47258.4|47118.4|47150.1|47010.1|643
1629428700000|2021-08-20 03:05:00|47164.2|47024.2|47151.9|47011.9|47221.1|47081.1|47150.7|47010.7|628
1629429000000|2021-08-20 03:10:00|47152|47012|47134.5|46994.5|47171|47031|47100.9|46960.9|472
1629429300000|2021-08-20 03:15:00|47134.1|46994.1|47075.3|46935.3|47170.8|47030.8|47073.5|46933.5|530
1629429600000|2021-08-20 03:20:00|47077.5|46937.5|47033.6|46893.6|47121.5|46981.5|47027.5|46887.5|571
1629429900000|2021-08-20 03:25:00|47031.8|46891.8|47069.9|46929.9|47114.4|46974.4|47030.1|46890.1|674
1629430200000|2021-08-20 03:30:00|47070.8|46930.8|47108.2|46968.2|47172.3|47032.3|47065|46925|669
1629430500000|2021-08-20 03:35:00|47107.9|46967.9|47151.1|47011.1|47157.4|47017.4|47107.9|46967.9|586
1629430800000|2021-08-20 03:40:00|47151.3|47011.3|47155.3|47015.3|47206.6|47066.6|47132.4|46992.4|662
1629431100000|2021-08-20 03:45:00|47156.7|47016.7|47193.6|47053.6|47209.2|47069.2|47155.7|47015.7|648
1629431400000|2021-08-20 03:50:00|47189.7|47049.7|47105.7|46965.7|47195.2|47055.2|47101.3|46961.3|568
1629431700000|2021-08-20 03:55:00|47104.5|46964.5|47123.6|46983.6|47133.5|46993.5|47078.8|46938.8|583
1629432000000|2021-08-20 04:00:00|47122|46982|47069.3|46929.3|47165.2|47025.2|47058.3|46918.3|680
1629432300000|2021-08-20 04:05:00|47072.7|46932.7|47158.4|47018.4|47158.4|47018.4|47072.7|46932.7|709
1629432600000|2021-08-20 04:10:00|47157.9|47017.9|47190.9|47050.9|47254.6|47114.6|47153.2|47013.2|654
1629432900000|2021-08-20 04:15:00|47190|47050|47264.1|47124.1|47271.2|47131.2|47176.4|47036.4|591
1629433200000|2021-08-20 04:20:00|47262.2|47122.2|47197.6|47057.6|47263.7|47123.7|47187.9|47047.9|562
1629433500000|2021-08-20 04:25:00|47193.6|47053.6|47133.9|46993.9|47197.8|47057.8|47127.1|46987.1|433
1629433800000|2021-08-20 04:30:00|47133.5|46993.5|47151.4|47011.4|47193.3|47053.3|47115.6|46975.6|459
1629434100000|2021-08-20 04:35:00|47151.3|47011.3|47164.7|47024.7|47175.2|47035.2|47107|46967|494
1629434400000|2021-08-20 04:40:00|47164.2|47024.2|47216.2|47076.2|47220.5|47080.5|47139.5|46999.5|741
1629434700000|2021-08-20 04:45:00|47215.8|47075.8|47155.4|47015.4|47227.6|47087.6|47146.2|47006.2|519
1629435000000|2021-08-20 04:50:00|47156.3|47016.3|47250.1|47110.1|47251.3|47111.3|47156.1|47016.1|531
1629435300000|2021-08-20 04:55:00|47250.8|47110.8|47184.8|47044.8|47251.3|47111.3|47161.6|47021.6|504
1629435600000|2021-08-20 05:00:00|47180.6|47040.6|47089.5|46949.5|47197.9|47057.9|47088.6|46948.6|612
1629435900000|2021-08-20 05:05:00|47089.4|46949.4|47054.9|46914.9|47101.6|46961.6|47033.1|46893.1|602
1629436200000|2021-08-20 05:10:00|47055.8|46915.8|46978.3|46838.3|47055.9|46915.9|46974.3|46834.3|651
1629436500000|2021-08-20 05:15:00|46981.2|46841.2|47035.1|46895.1|47077.4|46937.4|46979.6|46839.6|591
1629436800000|2021-08-20 05:20:00|47034.9|46894.9|47025.8|46885.8|47069.3|46929.3|46964.5|46824.5|541
1629437100000|2021-08-20 05:25:00|47026.4|46886.4|47080.9|46940.9|47081.4|46941.4|46986.7|46846.7|555
1629437400000|2021-08-20 05:30:00|47081|46941|47161.7|47021.7|47177.7|47037.7|47052|46912|532
1629437700000|2021-08-20 05:35:00|47165.4|47025.4|47156.9|47016.9|47249.4|47109.4|47141|47001|814
1629438000000|2021-08-20 05:40:00|47156.8|47016.8|47150.6|47010.6|47194.9|47054.9|47118.7|46978.7|624
1629438300000|2021-08-20 05:45:00|47153.1|47013.1|47083.8|46943.8|47159.1|47019.1|47081.2|46941.2|624
1629438600000|2021-08-20 05:50:00|47083.9|46943.9|47208.6|47068.6|47208.6|47068.6|47082.4|46942.4|497
1629438900000|2021-08-20 05:55:00|47207.3|47067.3|47219.7|47079.7|47219.7|47079.7|47160.6|47020.6|514
1629439200000|2021-08-20 06:00:00|47225.9|47085.9|47178.3|47038.3|47255|47115|47154.9|47014.9|605
1629439500000|2021-08-20 06:05:00|47178.6|47038.6|47269.6|47129.6|47280.9|47140.9|47178.6|47038.6|557
1629439800000|2021-08-20 06:10:00|47269.9|47129.9|47291.9|47151.9|47313.1|47173.1|47264.1|47124.1|734
1629440100000|2021-08-20 06:15:00|47292.5|47152.5|47275.7|47135.7|47292.6|47152.6|47254.5|47114.5|461
1629440400000|2021-08-20 06:20:00|47274.8|47134.8|47241.6|47101.6|47275.7|47135.7|47235.6|47095.6|458
1629440700000|2021-08-20 06:25:00|47241.4|47101.4|47233|47093|47247.2|47107.2|47209.9|47069.9|452
1629441000000|2021-08-20 06:30:00|47233.4|47093.4|47159.6|47019.6|47233.8|47093.8|47152.2|47012.2|502
1629441300000|2021-08-20 06:35:00|47160.1|47020.1|47130.6|46990.6|47169.4|47029.4|47130.6|46990.6|512
1629441600000|2021-08-20 06:40:00|47130.8|46990.8|47088.6|46948.6|47131.6|46991.6|47080.2|46940.2|451
1629441900000|2021-08-20 06:45:00|47088.4|46948.4|47163.5|47023.5|47176.8|47036.8|47075.1|46935.1|511
1629442200000|2021-08-20 06:50:00|47163.9|47023.9|47183.6|47043.6|47189|47049|47140.2|47000.2|423
1629442500000|2021-08-20 06:55:00|47182.4|47042.4|47241|47101|47244.3|47104.3|47164.2|47024.2|612
1629442800000|2021-08-20 07:00:00|47242.4|47102.4|47257|47117|47260.6|47120.6|47175.3|47035.3|743
1629443100000|2021-08-20 07:05:00|47256.8|47116.8|47194.3|47054.3|47256.8|47116.8|47188.8|47048.8|483
1629443400000|2021-08-20 07:10:00|47194.7|47054.7|47134.1|46994.1|47197|47057|47128.1|46988.1|442
1629443700000|2021-08-20 07:15:00|47135.4|46995.4|47217.7|47077.7|47221.6|47081.6|47131.3|46991.3|525
1629444000000|2021-08-20 07:20:00|47216.3|47076.3|47167.4|47027.4|47225.6|47085.6|47160.7|47020.7|550
1629444300000|2021-08-20 07:25:00|47166.5|47026.5|47121.3|46981.3|47172.3|47032.3|47109.9|46969.9|527
1629444600000|2021-08-20 07:30:00|47122.3|46982.3|47032.7|46892.7|47132.1|46992.1|47027.6|46887.6|625
1629444900000|2021-08-20 07:35:00|47034.6|46894.6|46956|46816|47039.6|46899.6|46949.7|46809.7|637
1629445200000|2021-08-20 07:40:00|46956.8|46816.8|47030.6|46890.6|47030.6|46890.6|46954.3|46814.3|468
1629445500000|2021-08-20 07:45:00|47030.7|46890.7|46904.4|46764.4|47031|46891|46897.2|46757.2|665
1629445800000|2021-08-20 07:50:00|46904.8|46764.8|46810.3|46670.3|46931.1|46791.1|46791.1|46651.1|821
1629446100000|2021-08-20 07:55:00|46809.9|46669.9|46888.5|46748.5|46889|46749|46809.9|46669.9|648
1629446400000|2021-08-20 08:00:00|46887.8|46747.8|47023.8|46883.8|47045.6|46905.6|46887.8|46747.8|717
1629446700000|2021-08-20 08:05:00|47023.9|46883.9|46874.1|46734.1|47045.1|46905.1|46874.1|46734.1|654
1629447000000|2021-08-20 08:10:00|46874|46734|46807.3|46667.3|46908.6|46768.6|46796.8|46656.8|672
1629447300000|2021-08-20 08:15:00|46810.6|46670.6|46930.9|46790.9|46963.4|46823.4|46804.8|46664.8|724
1629447600000|2021-08-20 08:20:00|46931|46791|46964.4|46824.4|46977.1|46837.1|46931|46791|420
1629447900000|2021-08-20 08:25:00|46962.2|46822.2|46970|46830|46996.2|46856.2|46952.7|46812.7|668
1629448200000|2021-08-20 08:30:00|46968.7|46828.7|46950.1|46810.1|46976.6|46836.6|46918|46778|586
1629448500000|2021-08-20 08:35:00|46950.2|46810.2|46887.4|46747.4|46966.8|46826.8|46827.2|46687.2|738
1629448800000|2021-08-20 08:40:00|46886.6|46746.6|46856.1|46716.1|46927.4|46787.4|46843.3|46703.3|713
1629449100000|2021-08-20 08:45:00|46855.9|46715.9|46884.3|46744.3|46915.6|46775.6|46837.9|46697.9|729
1629449400000|2021-08-20 08:50:00|46886.3|46746.3|46884.8|46744.8|46932.8|46792.8|46877.6|46737.6|590
1629449700000|2021-08-20 08:55:00|46884.9|46744.9|46969.1|46829.1|46969.1|46829.1|46882.8|46742.8|459
1629450000000|2021-08-20 09:00:00|46968.3|46828.3|47109.6|46969.6|47128.9|46988.9|46955.4|46815.4|552
1629450300000|2021-08-20 09:05:00|47109.7|46969.7|47220.3|47080.3|47224.6|47084.6|47090.5|46950.5|707
1629450600000|2021-08-20 09:10:00|47220.5|47080.5|47219.7|47079.7|47259.7|47119.7|47193.3|47053.3|793
1629450900000|2021-08-20 09:15:00|47220.1|47080.1|47149.9|47009.9|47224.6|47084.6|47135.3|46995.3|537
1629451200000|2021-08-20 09:20:00|47151.4|47011.4|47152.7|47012.7|47157.2|47017.2|47110.2|46970.2|477
1629451500000|2021-08-20 09:25:00|47151.9|47011.9|47120.6|46980.6|47152|47012|47097|46957|594
1629451800000|2021-08-20 09:30:00|47118.3|46978.3|47252.4|47112.4|47252.4|47112.4|47071.3|46931.3|576
1629452100000|2021-08-20 09:35:00|47247.7|47107.7|47320.7|47180.7|47332.9|47192.9|47235.9|47095.9|775
1629452400000|2021-08-20 09:40:00|47320|47180|47355.7|47215.7|47356.1|47216.1|47244.1|47104.1|625
1629452700000|2021-08-20 09:45:00|47358.1|47218.1|47266.4|47126.4|47399.1|47259.1|47252.9|47112.9|611
1629453000000|2021-08-20 09:50:00|47266.1|47126.1|47309|47169|47326.8|47186.8|47244.8|47104.8|602
1629453300000|2021-08-20 09:55:00|47308.1|47168.1|47268.6|47128.6|47311.1|47171.1|47240.5|47100.5|460
1629453600000|2021-08-20 10:00:00|47270.6|47130.6|47304.7|47164.7|47335.1|47195.1|47243|47103|568
1629453900000|2021-08-20 10:05:00|47304.2|47164.2|47220.2|47080.2|47304.2|47164.2|47205.5|47065.5|597
1629454200000|2021-08-20 10:10:00|47220.1|47080.1|47263.7|47123.7|47283.9|47143.9|47205.6|47065.6|433
1629454500000|2021-08-20 10:15:00|47264.4|47124.4|47276.7|47136.7|47314.4|47174.4|47257.6|47117.6|421
1629454800000|2021-08-20 10:20:00|47276.5|47136.5|47239.6|47099.6|47279.3|47139.3|47227.5|47087.5|482
1629455100000|2021-08-20 10:25:00|47243.2|47103.2|47301|47161|47321.7|47181.7|47228.2|47088.2|462
1629455400000|2021-08-20 10:30:00|47301.3|47161.3|47327.5|47187.5|47340|47200|47259.5|47119.5|508
1629455700000|2021-08-20 10:35:00|47329.6|47189.6|47401.5|47261.5|47421.4|47281.4|47322.7|47182.7|462
1629456000000|2021-08-20 10:40:00|47401.3|47261.3|47313.3|47173.3|47401.9|47261.9|47300.2|47160.2|695
1629456300000|2021-08-20 10:45:00|47312.6|47172.6|47290.2|47150.2|47317.2|47177.2|47271.5|47131.5|483
1629456600000|2021-08-20 10:50:00|47290.8|47150.8|47278.2|47138.2|47301.2|47161.2|47273.4|47133.4|375
1629456900000|2021-08-20 10:55:00|47277.8|47137.8|47305.7|47165.7|47310.9|47170.9|47247|47107|410
1629457200000|2021-08-20 11:00:00|47305.6|47165.6|47226|47086|47307.7|47167.7|47222.8|47082.8|416
1629457500000|2021-08-20 11:05:00|47226.3|47086.3|47166.3|47026.3|47227.2|47087.2|47151.9|47011.9|595
1629457800000|2021-08-20 11:10:00|47165.4|47025.4|47150|47010|47199.9|47059.9|47139.5|46999.5|564
1629458100000|2021-08-20 11:15:00|47150.2|47010.2|47178.3|47038.3|47192.4|47052.4|47087|46947|523
1629458400000|2021-08-20 11:20:00|47177.9|47037.9|47229.3|47089.3|47254.3|47114.3|47144.3|47004.3|556
1629458700000|2021-08-20 11:25:00|47229.6|47089.6|47178.7|47038.7|47231.1|47091.1|47130.2|46990.2|679
1629459000000|2021-08-20 11:30:00|47179.5|47039.5|47061|46921|47195.4|47055.4|47040.8|46900.8|650
1629459300000|2021-08-20 11:35:00|47062.7|46922.7|47113.5|46973.5|47124.1|46984.1|47062.7|46922.7|625
1629459600000|2021-08-20 11:40:00|47113.4|46973.4|47085.1|46945.1|47136|46996|47068.6|46928.6|730
1629459900000|2021-08-20 11:45:00|47085|46945|46990.3|46850.3|47085|46945|46970.6|46830.6|764
1629460200000|2021-08-20 11:50:00|46989.8|46849.8|46989.1|46849.1|47037.9|46897.9|46936.7|46796.7|667
1629460500000|2021-08-20 11:55:00|46991.3|46851.3|47000|46860|47046.8|46906.8|46991.3|46851.3|432
1629460800000|2021-08-20 12:00:00|46999.5|46859.5|47034.2|46894.2|47065.8|46925.8|46985.2|46845.2|484
1629461100000|2021-08-20 12:05:00|47032.5|46892.5|47001.9|46861.9|47032.5|46892.5|46965.1|46825.1|700
1629461400000|2021-08-20 12:10:00|47003.2|46863.2|47062|46922|47096|46956|47000.6|46860.6|501
1629461700000|2021-08-20 12:15:00|47061.9|46921.9|47069.5|46929.5|47069.5|46929.5|47026.8|46886.8|596
1629462000000|2021-08-20 12:20:00|47071.2|46931.2|47129.2|46989.2|47146.8|47006.8|47034.9|46894.9|772
1629462300000|2021-08-20 12:25:00|47129.9|46989.9|47180.8|47040.8|47205.8|47065.8|47101|46961|702
1629462600000|2021-08-20 12:30:00|47180.9|47040.9|47093.6|46953.6|47181.8|47041.8|47085.5|46945.5|432
1629462900000|2021-08-20 12:35:00|47094.6|46954.6|47103.8|46963.8|47126|46986|47083.6|46943.6|516
1629463200000|2021-08-20 12:40:00|47103.4|46963.4|47040.6|46900.6|47115.6|46975.6|47039.2|46899.2|479
1629463500000|2021-08-20 12:45:00|47041.2|46901.2|47176.9|47036.9|47184.4|47044.4|47008.6|46868.6|712
1629463800000|2021-08-20 12:50:00|47179.3|47039.3|47230.5|47090.5|47264.2|47124.2|47153.6|47013.6|824
1629464100000|2021-08-20 12:55:00|47229.6|47089.6|47244.3|47104.3|47255|47115|47221.2|47081.2|613
1629464400000|2021-08-20 13:00:00|47245.9|47105.9|47231.7|47091.7|47299.5|47159.5|47196.2|47056.2|717
1629464700000|2021-08-20 13:05:00|47232.5|47092.5|47202.2|47062.2|47232.5|47092.5|47193.2|47053.2|600
1629465000000|2021-08-20 13:10:00|47202.3|47062.3|47239|47099|47252.6|47112.6|47200.8|47060.8|458
1629465300000|2021-08-20 13:15:00|47237.7|47097.7|47218.7|47078.7|47237.7|47097.7|47200|47060|408
1629465600000|2021-08-20 13:20:00|47218.3|47078.3|47326|47186|47327.1|47187.1|47218.1|47078.1|706
1629465900000|2021-08-20 13:25:00|47325.9|47185.9|47545.6|47405.6|47626.7|47486.7|47314.7|47174.7|845
1629466200000|2021-08-20 13:30:00|47553.7|47413.7|47589.4|47449.4|47591.7|47451.7|47497.8|47357.8|689
1629466500000|2021-08-20 13:35:00|47588.8|47448.8|47633.7|47493.7|47717.2|47577.2|47582|47442|852
1629466800000|2021-08-20 13:40:00|47634.6|47494.6|47690.3|47550.3|47690.3|47550.3|47603.6|47463.6|825
1629467100000|2021-08-20 13:45:00|47690.6|47550.6|47736.4|47596.4|47779.4|47639.4|47614.8|47474.8|999
1629467400000|2021-08-20 13:50:00|47737.1|47597.1|47779.3|47639.3|47781.9|47641.9|47656.6|47516.6|881
1629467700000|2021-08-20 13:55:00|47779.4|47639.4|47864.1|47724.1|47885.6|47745.6|47752.6|47612.6|888
1629468000000|2021-08-20 14:00:00|47866.6|47726.6|47847.1|47707.1|47866.6|47726.6|47771.1|47631.1|812
1629468300000|2021-08-20 14:05:00|47844.9|47704.9|47827.5|47687.5|47845.3|47705.3|47737.2|47597.2|650
1629468600000|2021-08-20 14:10:00|47828.1|47688.1|47918.6|47778.6|47926.2|47786.2|47806.8|47666.8|756
1629468900000|2021-08-20 14:15:00|47919.6|47779.6|47981.3|47841.3|47982.2|47842.2|47896|47756|765
1629469200000|2021-08-20 14:20:00|47981.6|47841.6|47963.3|47823.3|48065.2|47925.2|47948.7|47808.7|868
1629469500000|2021-08-20 14:25:00|47963.6|47823.6|48038.5|47898.5|48065.5|47925.5|47938.6|47798.6|982
1629469800000|2021-08-20 14:30:00|48038|47898|47973.7|47833.7|48049.6|47909.6|47960.5|47820.5|897
1629470100000|2021-08-20 14:35:00|47973.1|47833.1|48322.9|48182.9|48389.9|48249.9|47971.8|47831.8|760
1629470400000|2021-08-20 14:40:00|48320|48180|48426.2|48286.2|48479.4|48339.4|48248.4|48108.4|855
1629470700000|2021-08-20 14:45:00|48426.7|48286.7|48527.7|48387.7|48661.7|48521.7|48415.5|48275.5|839
1629471000000|2021-08-20 14:50:00|48527.9|48387.9|48628.3|48488.3|48655.4|48515.4|48512.2|48372.2|839
1629471300000|2021-08-20 14:55:00|48626.4|48486.4|48628.1|48488.1|48633|48493|48559.3|48419.3|959
1629471600000|2021-08-20 15:00:00|48629|48489|48429.3|48289.3|48663.2|48523.2|48400.7|48260.7|1026
1629471900000|2021-08-20 15:05:00|48429.1|48289.1|48327.8|48187.8|48429.7|48289.7|48310.9|48170.9|879
1629472200000|2021-08-20 15:10:00|48325.9|48185.9|48353.5|48213.5|48447.3|48307.3|48296.2|48156.2|950
1629472500000|2021-08-20 15:15:00|48346.6|48206.6|48451.3|48311.3|48456.7|48316.7|48342.2|48202.2|822
1629472800000|2021-08-20 15:20:00|48451.4|48311.4|48440.7|48300.7|48520|48380|48428.2|48288.2|803
1629473100000|2021-08-20 15:25:00|48441.5|48301.5|48456.9|48316.9|48532.5|48392.5|48410.2|48270.2|867
1629473400000|2021-08-20 15:30:00|48456.8|48316.8|48483.4|48343.4|48494.9|48354.9|48408.5|48268.5|776
1629473700000|2021-08-20 15:35:00|48484.4|48344.4|48534.6|48394.6|48555.3|48415.3|48450.6|48310.6|767
1629474000000|2021-08-20 15:40:00|48536.1|48396.1|48598.6|48458.6|48607.8|48467.8|48534.4|48394.4|707
1629474300000|2021-08-20 15:45:00|48598.9|48458.9|48675.2|48535.2|48676.8|48536.8|48577.9|48437.9|578
1629474600000|2021-08-20 15:50:00|48675.1|48535.1|48590.5|48450.5|48686.1|48546.1|48535.3|48395.3|758
1629474900000|2021-08-20 15:55:00|48590.6|48450.6|48788.7|48648.7|48797|48657|48569.8|48429.8|847
1629475200000|2021-08-20 16:00:00|48789.3|48649.3|48703.3|48563.3|48836.9|48696.9|48695.3|48555.3|910
1629475500000|2021-08-20 16:05:00|48703.2|48563.2|48779.6|48639.6|48888.9|48748.9|48689.8|48549.8|794
1629475800000|2021-08-20 16:10:00|48778.1|48638.1|48879.6|48739.6|48883.4|48743.4|48767.1|48627.1|866
1629476100000|2021-08-20 16:15:00|48880.5|48740.5|49015.6|48875.6|49021.2|48881.2|48839.2|48699.2|862
1629476400000|2021-08-20 16:20:00|49014.9|48874.9|48990.4|48850.4|49037.3|48897.3|48952.1|48812.1|772
1629476700000|2021-08-20 16:25:00|48991.1|48851.1|49097.1|48957.1|49097.1|48957.1|48929.1|48789.1|786
1629477000000|2021-08-20 16:30:00|49096.9|48956.9|48822.8|48682.8|49176.7|49036.7|48765.7|48625.7|996
1629477300000|2021-08-20 16:35:00|48822.7|48682.7|48787.6|48647.6|48884.2|48744.2|48742.6|48602.6|780
1629477600000|2021-08-20 16:40:00|48790.1|48650.1|48873.1|48733.1|48889.8|48749.8|48789.4|48649.4|623
1629477900000|2021-08-20 16:45:00|48873|48733|48737.6|48597.6|48877.2|48737.2|48716.3|48576.3|615
1629478200000|2021-08-20 16:50:00|48737.5|48597.5|48756.6|48616.6|48785.7|48645.7|48633.3|48493.3|667
1629478500000|2021-08-20 16:55:00|48757.7|48617.7|48848.9|48708.9|48865.6|48725.6|48757.7|48617.7|606
1629478800000|2021-08-20 17:00:00|48848.7|48708.7|48848.7|48708.7|48880.6|48740.6|48809.5|48669.5|576
1629479100000|2021-08-20 17:05:00|48850.9|48710.9|48893.5|48753.5|48944.5|48804.5|48846.6|48706.6|628
1629479400000|2021-08-20 17:10:00|48895|48755|48861.4|48721.4|48927.4|48787.4|48847.1|48707.1|546
1629479700000|2021-08-20 17:15:00|48861.2|48721.2|48902.2|48762.2|48927.9|48787.9|48855.1|48715.1|688
1629480000000|2021-08-20 17:20:00|48908|48768|48791.6|48651.6|48908.5|48768.5|48788.1|48648.1|764
1629480300000|2021-08-20 17:25:00|48794.1|48654.1|48769.5|48629.5|48826.1|48686.1|48741.4|48601.4|888
1629480600000|2021-08-20 17:30:00|48768.6|48628.6|48741.1|48601.1|48821.6|48681.6|48735.1|48595.1|788
1629480900000|2021-08-20 17:35:00|48736.9|48596.9|48694.4|48554.4|48750.1|48610.1|48694.4|48554.4|734
1629481200000|2021-08-20 17:40:00|48694.5|48554.5|48700.1|48560.1|48755.5|48615.5|48694.4|48554.4|510
1629481500000|2021-08-20 17:45:00|48700.2|48560.2|48748.7|48608.7|48796.3|48656.3|48699.8|48559.8|672
1629481800000|2021-08-20 17:50:00|48750.7|48610.7|48781|48641|48841.4|48701.4|48747.2|48607.2|746
1629482100000|2021-08-20 17:55:00|48782.1|48642.1|48759.5|48619.5|48801.7|48661.7|48759.1|48619.1|369
1629482400000|2021-08-20 18:00:00|48760.3|48620.3|48674.9|48534.9|48831.8|48691.8|48650.4|48510.4|852
1629482700000|2021-08-20 18:05:00|48673|48533|48786.3|48646.3|48808.9|48668.9|48673|48533|791
1629483000000|2021-08-20 18:10:00|48785.2|48645.2|48691.8|48551.8|48795.1|48655.1|48691.8|48551.8|597
1629483300000|2021-08-20 18:15:00|48693.3|48553.3|48685.9|48545.9|48730.1|48590.1|48677.3|48537.3|629
1629483600000|2021-08-20 18:20:00|48686.1|48546.1|48685.5|48545.5|48702.5|48562.5|48632|48492|628
1629483900000|2021-08-20 18:25:00|48687.1|48547.1|48602|48462|48716.7|48576.7|48600.7|48460.7|629
1629484200000|2021-08-20 18:30:00|48601.9|48461.9|48452.6|48312.6|48663.2|48523.2|48448.8|48308.8|759
1629484500000|2021-08-20 18:35:00|48453.3|48313.3|48382.7|48242.7|48499.1|48359.1|48375.4|48235.4|907
1629484800000|2021-08-20 18:40:00|48385.8|48245.8|48494.5|48354.5|48496.1|48356.1|48379.1|48239.1|637
1629485100000|2021-08-20 18:45:00|48494.6|48354.6|48561|48421|48588|48448|48494.2|48354.2|728
1629485400000|2021-08-20 18:50:00|48560.9|48420.9|48542.7|48402.7|48601.9|48461.9|48496.6|48356.6|539
1629485700000|2021-08-20 18:55:00|48544.8|48404.8|48535.3|48395.3|48563.7|48423.7|48480.7|48340.7|582
1629486000000|2021-08-20 19:00:00|48536.4|48396.4|48613.8|48473.8|48623.3|48483.3|48536.3|48396.3|567
1629486300000|2021-08-20 19:05:00|48615.9|48475.9|48564.6|48424.6|48620.5|48480.5|48535.3|48395.3|740
1629486600000|2021-08-20 19:10:00|48564.3|48424.3|48539.4|48399.4|48568.6|48428.6|48534.8|48394.8|686
1629486900000|2021-08-20 19:15:00|48539.5|48399.5|48595.6|48455.6|48600.6|48460.6|48521|48381|599
1629487200000|2021-08-20 19:20:00|48589.1|48449.1|48708.9|48568.9|48720.2|48580.2|48588.8|48448.8|621
1629487500000|2021-08-20 19:25:00|48709.2|48569.2|48649|48509|48715|48575|48647.6|48507.6|527
1629487800000|2021-08-20 19:30:00|48649.5|48509.5|48676.9|48536.9|48687.2|48547.2|48646.5|48506.5|548
1629488100000|2021-08-20 19:35:00|48682.2|48542.2|48764.8|48624.8|48765.5|48625.5|48656.4|48516.4|518
1629488400000|2021-08-20 19:40:00|48764.5|48624.5|48796.3|48656.3|48808.8|48668.8|48743.5|48603.5|459
1629488700000|2021-08-20 19:45:00|48798.2|48658.2|48731.8|48591.8|48803.3|48663.3|48708|48568|487
1629489000000|2021-08-20 19:50:00|48735.5|48595.5|48698|48558|48743.8|48603.8|48691.2|48551.2|536
1629489300000|2021-08-20 19:55:00|48702.7|48562.7|48759.7|48619.7|48809|48669|48702.5|48562.5|552
1629489600000|2021-08-20 20:00:00|48759.1|48619.1|48727.3|48587.3|48771.6|48631.6|48721.2|48581.2|439
1629489900000|2021-08-20 20:05:00|48728.3|48588.3|48753.4|48613.4|48753.8|48613.8|48696.9|48556.9|504
1629490200000|2021-08-20 20:10:00|48753.5|48613.5|48849.5|48709.5|48857.5|48717.5|48749.2|48609.2|575
1629490500000|2021-08-20 20:15:00|48849.4|48709.4|48829.2|48689.2|48849.4|48709.4|48788|48648|655
1629490800000|2021-08-20 20:20:00|48829.3|48689.3|48822.2|48682.2|48835.5|48695.5|48803.7|48663.7|385
1629491100000|2021-08-20 20:25:00|48822.5|48682.5|48885.8|48745.8|48911.6|48771.6|48771.8|48631.8|580
1629491400000|2021-08-20 20:30:00|48882.5|48742.5|48861.4|48721.4|48911.2|48771.2|48849.4|48709.4|621
1629491700000|2021-08-20 20:35:00|48861.5|48721.5|48840.4|48700.4|48863.7|48723.7|48813.2|48673.2|610
1629492000000|2021-08-20 20:40:00|48840.7|48700.7|48766|48626|48842.6|48702.6|48759.5|48619.5|658
1629492300000|2021-08-20 20:45:00|48763.7|48623.7|48747.8|48607.8|48799.4|48659.4|48723.8|48583.8|697
1629492600000|2021-08-20 20:50:00|48748.4|48608.4|48763.3|48623.3|48793|48653|48730.2|48590.2|636
1629492900000|2021-08-20 20:55:00|48763|48623|48728.4|48588.4|48773|48633|48719.3|48579.3|589
1629529200000|2021-08-21 07:00:00|48770.2|48630.2|48776.1|48636.1|48826.5|48686.5|48769.2|48629.2|639
1629529500000|2021-08-21 07:05:00|48775|48635|48740.6|48600.6|48775|48635|48711.1|48571.1|762
1629529800000|2021-08-21 07:10:00|48741.3|48601.3|48798|48658|48807.9|48667.9|48740.6|48600.6|528
1629530100000|2021-08-21 07:15:00|48797.9|48657.9|48966|48826|49006.2|48866.2|48775.4|48635.4|862
1629530400000|2021-08-21 07:20:00|48967.1|48827.1|49021.2|48881.2|49036.5|48896.5|48966.4|48826.4|759
1629530700000|2021-08-21 07:25:00|49020.8|48880.8|48975.5|48835.5|49027|48887|48970.2|48830.2|586
1629531000000|2021-08-21 07:30:00|48975.6|48835.6|48956.5|48816.5|49004.7|48864.7|48935|48795|608
1629531300000|2021-08-21 07:35:00|48954.5|48814.5|48912.5|48772.5|48954.5|48814.5|48901.2|48761.2|574
1629531600000|2021-08-21 07:40:00|48912.4|48772.4|48929.1|48789.1|48957.2|48817.2|48894.2|48754.2|487
1629531900000|2021-08-21 07:45:00|48928.4|48788.4|49037|48897|49037.1|48897.1|48921.7|48781.7|543
1629532200000|2021-08-21 07:50:00|49036.7|48896.7|49018.7|48878.7|49060.7|48920.7|49003.5|48863.5|688
1629532500000|2021-08-21 07:55:00|49018.3|48878.3|49054.4|48914.4|49058.4|48918.4|49003.9|48863.9|420
1629532800000|2021-08-21 08:00:00|49035.1|48895.1|49023.1|48883.1|49044.9|48904.9|48989.7|48849.7|705
1629533100000|2021-08-21 08:05:00|49022.9|48882.9|49157.9|49017.9|49194.1|49054.1|48999.8|48859.8|645
1629533400000|2021-08-21 08:10:00|49158.1|49018.1|49137|48997|49174.5|49034.5|49120.2|48980.2|780
1629533700000|2021-08-21 08:15:00|49137.9|48997.9|49079.1|48939.1|49155.9|49015.9|49063.9|48923.9|707
1629534000000|2021-08-21 08:20:00|49080.1|48940.1|49007.6|48867.6|49080.8|48940.8|48974.4|48834.4|802
1629534300000|2021-08-21 08:25:00|49007.2|48867.2|48986.8|48846.8|49012.2|48872.2|48974.7|48834.7|699
1629534600000|2021-08-21 08:30:00|48986.6|48846.6|48929.4|48789.4|48989.9|48849.9|48929.4|48789.4|621
1629534900000|2021-08-21 08:35:00|48931|48791|48947.7|48807.7|48968.8|48828.8|48921.7|48781.7|551
1629535200000|2021-08-21 08:40:00|48947.8|48807.8|48973.2|48833.2|48979.7|48839.7|48925.2|48785.2|544
1629535500000|2021-08-21 08:45:00|48973|48833|48933.1|48793.1|48973.1|48833.1|48922.4|48782.4|519
1629535800000|2021-08-21 08:50:00|48933.3|48793.3|48936.7|48796.7|48952.4|48812.4|48917.5|48777.5|416
1629536100000|2021-08-21 08:55:00|48939.6|48799.6|48954|48814|48954.6|48814.6|48887.9|48747.9|523
1629536400000|2021-08-21 09:00:00|48953.8|48813.8|48901.6|48761.6|48959.1|48819.1|48894.9|48754.9|660
1629536700000|2021-08-21 09:05:00|48899.9|48759.9|48920.3|48780.3|48926.2|48786.2|48857.6|48717.6|649
1629537000000|2021-08-21 09:10:00|48920.5|48780.5|48962.7|48822.7|49006.3|48866.3|48912.3|48772.3|582
1629537300000|2021-08-21 09:15:00|48962.5|48822.5|48937.2|48797.2|48962.5|48822.5|48905|48765|524
1629537600000|2021-08-21 09:20:00|48937.5|48797.5|48979|48839|48998.8|48858.8|48919.6|48779.6|529
1629537900000|2021-08-21 09:25:00|48978.8|48838.8|48928.2|48788.2|48979.2|48839.2|48919.4|48779.4|468
1629538200000|2021-08-21 09:30:00|48928.6|48788.6|48895.6|48755.6|48928.6|48788.6|48874.4|48734.4|510
1629538500000|2021-08-21 09:35:00|48894.6|48754.6|48873.4|48733.4|48894.6|48754.6|48862|48722|391
1629538800000|2021-08-21 09:40:00|48873.1|48733.1|48921.2|48781.2|48934.3|48794.3|48871.7|48731.7|553
1629539100000|2021-08-21 09:45:00|48922.5|48782.5|48988|48848|49003.6|48863.6|48922.5|48782.5|550
1629539400000|2021-08-21 09:50:00|48988.2|48848.2|48903.5|48763.5|48988.9|48848.9|48903.2|48763.2|529
1629539700000|2021-08-21 09:55:00|48903.4|48763.4|48897.3|48757.3|48925.4|48785.4|48870.5|48730.5|568
1629540000000|2021-08-21 10:00:00|48897.5|48757.5|48943.3|48803.3|48958.9|48818.9|48865.5|48725.5|640
1629540300000|2021-08-21 10:05:00|48943.6|48803.6|48949.6|48809.6|48993.7|48853.7|48943|48803|647
1629540600000|2021-08-21 10:10:00|48950.6|48810.6|48970.7|48830.7|48996.7|48856.7|48917.6|48777.6|576
1629540900000|2021-08-21 10:15:00|48970.8|48830.8|49001.8|48861.8|49002.4|48862.4|48949.4|48809.4|525
1629541200000|2021-08-21 10:20:00|49001.9|48861.9|49017|48877|49025|48885|48978.1|48838.1|549
1629541500000|2021-08-21 10:25:00|49019.3|48879.3|48968.6|48828.6|49037.8|48897.8|48968.2|48828.2|626
1629541800000|2021-08-21 10:30:00|48967.7|48827.7|48972.1|48832.1|48973|48833|48934.9|48794.9|426
1629542100000|2021-08-21 10:35:00|48969.7|48829.7|48963.6|48823.6|48971.3|48831.3|48953.2|48813.2|304
1629542400000|2021-08-21 10:40:00|48965.4|48825.4|49019|48879|49040.4|48900.4|48952|48812|524
1629542700000|2021-08-21 10:45:00|49018.9|48878.9|49257|49117|49258.1|49118.1|49018.4|48878.4|784
1629543000000|2021-08-21 10:50:00|49262.9|49122.9|49303.2|49163.2|49305.9|49165.9|49216.1|49076.1|769
1629543300000|2021-08-21 10:55:00|49303.3|49163.3|49383.3|49243.3|49420.2|49280.2|49288.5|49148.5|845
1629543600000|2021-08-21 11:00:00|49381.5|49241.5|48968.9|48828.9|49473.2|49333.2|48968.9|48828.9|960
1629543900000|2021-08-21 11:05:00|48965.6|48825.6|48592.3|48452.3|48965.6|48825.6|48503.2|48363.2|1122
1629544200000|2021-08-21 11:10:00|48592.8|48452.8|48533.5|48393.5|48593.8|48453.8|48360.7|48220.7|1069
1629544500000|2021-08-21 11:15:00|48533.4|48393.4|48663.3|48523.3|48695.7|48555.7|48493|48353|880
1629544800000|2021-08-21 11:20:00|48663.9|48523.9|48453.5|48313.5|48664.1|48524.1|48427.5|48287.5|970
1629545100000|2021-08-21 11:25:00|48453.8|48313.8|48454.2|48314.2|48532.8|48392.8|48435.1|48295.1|931
1629545400000|2021-08-21 11:30:00|48452.1|48312.1|48544.9|48404.9|48567.7|48427.7|48447.1|48307.1|807
1629545700000|2021-08-21 11:35:00|48545.8|48405.8|48552|48412|48654|48514|48543|48403|850
1629546000000|2021-08-21 11:40:00|48551.5|48411.5|48595.6|48455.6|48616.9|48476.9|48547.8|48407.8|786
1629546300000|2021-08-21 11:45:00|48593.5|48453.5|48517.1|48377.1|48593.5|48453.5|48516.8|48376.8|704
1629546600000|2021-08-21 11:50:00|48517|48377|48573.3|48433.3|48656.3|48516.3|48515.1|48375.1|815
1629546900000|2021-08-21 11:55:00|48573.4|48433.4|48603.6|48463.6|48653.5|48513.5|48567|48427|723
1629547200000|2021-08-21 12:00:00|48602|48462|48681|48541|48695.5|48555.5|48546.9|48406.9|932
1629547500000|2021-08-21 12:05:00|48680.9|48540.9|48656.8|48516.8|48696|48556|48654.5|48514.5|788
1629547800000|2021-08-21 12:10:00|48656.6|48516.6|48678.1|48538.1|48690.9|48550.9|48624.5|48484.5|726
1629548100000|2021-08-21 12:15:00|48677.5|48537.5|48759.1|48619.1|48767|48627|48672|48532|730
1629548400000|2021-08-21 12:20:00|48759.3|48619.3|48783.6|48643.6|48794.7|48654.7|48726.9|48586.9|628
1629548700000|2021-08-21 12:25:00|48783.7|48643.7|48757.5|48617.5|48788.2|48648.2|48737.6|48597.6|697
1629549000000|2021-08-21 12:30:00|48759.1|48619.1|48735.4|48595.4|48807.2|48667.2|48670.6|48530.6|780
1629549300000|2021-08-21 12:35:00|48734|48594|48753.6|48613.6|48793.5|48653.5|48710.6|48570.6|708
1629549600000|2021-08-21 12:40:00|48753.8|48613.8|48796.2|48656.2|48796.7|48656.7|48724|48584|564
1629549900000|2021-08-21 12:45:00|48794.9|48654.9|48991|48851|49021.7|48881.7|48792|48652|895
1629550200000|2021-08-21 12:50:00|48991.4|48851.4|49257.9|49117.9|49265.2|49125.2|48991|48851|971
1629550500000|2021-08-21 12:55:00|49257.4|49117.4|49298.3|49158.3|49387.7|49247.7|49218.2|49078.2|1016
1629550800000|2021-08-21 13:00:00|49297.4|49157.4|49411.7|49271.7|49492.1|49352.1|49297.4|49157.4|1034
1629551100000|2021-08-21 13:05:00|49412.1|49272.1|49348.8|49208.8|49466.7|49326.7|49343.1|49203.1|935
1629551400000|2021-08-21 13:10:00|49349.1|49209.1|49206.5|49066.5|49349.1|49209.1|49127.8|48987.8|854
1629551700000|2021-08-21 13:15:00|49208.2|49068.2|49145.9|49005.9|49284.9|49144.9|49135.2|48995.2|943
1629552000000|2021-08-21 13:20:00|49146.8|49006.8|49232|49092|49239.4|49099.4|49146.8|49006.8|624
1629552300000|2021-08-21 13:25:00|49238.8|49098.8|49348.8|49208.8|49387.8|49247.8|49238.1|49098.1|852
1629552600000|2021-08-21 13:30:00|49348.9|49208.9|49352.3|49212.3|49381.8|49241.8|49284.4|49144.4|721
1629552900000|2021-08-21 13:35:00|49352.5|49212.5|49270.2|49130.2|49360.3|49220.3|49269.7|49129.7|660
1629553200000|2021-08-21 13:40:00|49270|49130|49357.4|49217.4|49358.5|49218.5|49269.1|49129.1|663
1629553500000|2021-08-21 13:45:00|49357.1|49217.1|49228.1|49088.1|49360.7|49220.7|49212.7|49072.7|798
1629553800000|2021-08-21 13:50:00|49229.7|49089.7|49228.5|49088.5|49254.2|49114.2|49193.2|49053.2|801
1629554100000|2021-08-21 13:55:00|49226.8|49086.8|49219.3|49079.3|49231.7|49091.7|49172.3|49032.3|833
1629554400000|2021-08-21 14:00:00|49219.5|49079.5|49215.5|49075.5|49249.4|49109.4|49133.2|48993.2|870
1629554700000|2021-08-21 14:05:00|49215.7|49075.7|49162.5|49022.5|49218.7|49078.7|49144.8|49004.8|905
1629555000000|2021-08-21 14:10:00|49162.6|49022.6|49118.3|48978.3|49178.1|49038.1|49096.4|48956.4|878
1629555300000|2021-08-21 14:15:00|49121.1|48981.1|49112.3|48972.3|49196.9|49056.9|49048.9|48908.9|944
1629555600000|2021-08-21 14:20:00|49111.3|48971.3|49136.4|48996.4|49157.4|49017.4|49104.6|48964.6|883
1629555900000|2021-08-21 14:25:00|49136.6|48996.6|49134|48994|49182.4|49042.4|49124|48984|631
1629556200000|2021-08-21 14:30:00|49134.3|48994.3|49105.4|48965.4|49134.7|48994.7|49066.4|48926.4|758
1629556500000|2021-08-21 14:35:00|49105.3|48965.3|49151.9|49011.9|49172|49032|49099.2|48959.2|534
1629556800000|2021-08-21 14:40:00|49151.8|49011.8|49075.1|48935.1|49186.8|49046.8|49059.9|48919.9|929
1629557100000|2021-08-21 14:45:00|49074.3|48934.3|49117.6|48977.6|49128.4|48988.4|49066.2|48926.2|655
1629557400000|2021-08-21 14:50:00|49117.4|48977.4|49083.1|48943.1|49123.2|48983.2|49066.2|48926.2|589
1629557700000|2021-08-21 14:55:00|49083.2|48943.2|49102.5|48962.5|49145.7|49005.7|49074.1|48934.1|586
1629558000000|2021-08-21 15:00:00|49103|48963|49171.4|49031.4|49251.9|49111.9|49064.3|48924.3|859
1629558300000|2021-08-21 15:05:00|49175.9|49035.9|49131.2|48991.2|49217.2|49077.2|49108.7|48968.7|740
1629558600000|2021-08-21 15:10:00|49130.8|48990.8|49239.2|49099.2|49239.5|49099.5|49111|48971|734
1629558900000|2021-08-21 15:15:00|49238.5|49098.5|49254.7|49114.7|49316.9|49176.9|49234|49094|833
1629559200000|2021-08-21 15:20:00|49254.8|49114.8|49188.8|49048.8|49258|49118|49162.7|49022.7|716
1629559500000|2021-08-21 15:25:00|49188.3|49048.3|49191.2|49051.2|49204.3|49064.3|49169.5|49029.5|725
1629559800000|2021-08-21 15:30:00|49191.3|49051.3|49252.8|49112.8|49266.1|49126.1|49188.3|49048.3|646
1629560100000|2021-08-21 15:35:00|49253.1|49113.1|49272.4|49132.4|49276.5|49136.5|49206.5|49066.5|693
1629560400000|2021-08-21 15:40:00|49273.2|49133.2|49290.7|49150.7|49294.9|49154.9|49268.1|49128.1|474
1629560700000|2021-08-21 15:45:00|49290.1|49150.1|49363.3|49223.3|49363.4|49223.4|49284.1|49144.1|571
1629561000000|2021-08-21 15:50:00|49362.6|49222.6|49287|49147|49366.3|49226.3|49282.4|49142.4|603
1629561300000|2021-08-21 15:55:00|49286.9|49146.9|49287.4|49147.4|49305.2|49165.2|49278.2|49138.2|463
1629561600000|2021-08-21 16:00:00|49286.9|49146.9|49258.1|49118.1|49290.7|49150.7|49180.8|49040.8|940
1629561900000|2021-08-21 16:05:00|49253.5|49113.5|49306.6|49166.6|49341|49201|49243.2|49103.2|644
1629562200000|2021-08-21 16:10:00|49306.8|49166.8|49412.7|49272.7|49412.7|49272.7|49281.3|49141.3|770
1629562500000|2021-08-21 16:15:00|49412|49272|49408.5|49268.5|49416.5|49276.5|49315.6|49175.6|803
1629562800000|2021-08-21 16:20:00|49410.8|49270.8|49442.2|49302.2|49443.9|49303.9|49353.6|49213.6|714
1629563100000|2021-08-21 16:25:00|49443.7|49303.7|49657|49517|49683.8|49543.8|49443.7|49303.7|975
1629563400000|2021-08-21 16:30:00|49662|49522|49635.5|49495.5|49752.3|49612.3|49601.4|49461.4|1018
1629563700000|2021-08-21 16:35:00|49634.4|49494.4|49609.6|49469.6|49640.3|49500.3|49532.6|49392.6|886
1629564000000|2021-08-21 16:40:00|49609.5|49469.5|49547.8|49407.8|49659.5|49519.5|49535|49395|856
1629564300000|2021-08-21 16:45:00|49547.9|49407.9|49552.3|49412.3|49583|49443|49497.8|49357.8|911
1629564600000|2021-08-21 16:50:00|49552.2|49412.2|49572|49432|49590.9|49450.9|49533.3|49393.3|764
1629564900000|2021-08-21 16:55:00|49571.2|49431.2|49580|49440|49598.1|49458.1|49538.8|49398.8|692
1629565200000|2021-08-21 17:00:00|49579.9|49439.9|49537.7|49397.7|49618.6|49478.6|49528.6|49388.6|778
1629565500000|2021-08-21 17:05:00|49538.5|49398.5|49684.8|49544.8|49696|49556|49500.6|49360.6|776
1629565800000|2021-08-21 17:10:00|49684.4|49544.4|49701.7|49561.7|49753.4|49613.4|49674|49534|784
1629566100000|2021-08-21 17:15:00|49702.3|49562.3|49681.6|49541.6|49716.6|49576.6|49641|49501|642
1629566400000|2021-08-21 17:20:00|49682.1|49542.1|49616.7|49476.7|49719.7|49579.7|49593.1|49453.1|726
1629566700000|2021-08-21 17:25:00|49616.6|49476.6|49684.3|49544.3|49684.3|49544.3|49597.8|49457.8|598
1629567000000|2021-08-21 17:30:00|49684.1|49544.1|49767|49627|49780.3|49640.3|49650.8|49510.8|782
1629567300000|2021-08-21 17:35:00|49767.3|49627.3|49696.1|49556.1|49768.9|49628.9|49636.4|49496.4|874
1629567600000|2021-08-21 17:40:00|49695.8|49555.8|49713.5|49573.5|49721|49581|49673.5|49533.5|569
1629567900000|2021-08-21 17:45:00|49714|49574|49740|49600|49768|49628|49708.3|49568.3|523
1629568200000|2021-08-21 17:50:00|49739.6|49599.6|49598.9|49458.9|49847.3|49707.3|49561.5|49421.5|905
1629568500000|2021-08-21 17:55:00|49600.4|49460.4|49732.9|49592.9|49734|49594|49596.4|49456.4|709
1629568800000|2021-08-21 18:00:00|49738.3|49598.3|49626.9|49486.9|49748.3|49608.3|49626.8|49486.8|828
1629569100000|2021-08-21 18:05:00|49627|49487|49480.4|49340.4|49630.7|49490.7|49442.6|49302.6|945
1629569400000|2021-08-21 18:10:00|49479.7|49339.7|49544.4|49404.4|49562.4|49422.4|49476.8|49336.8|858
1629569700000|2021-08-21 18:15:00|49542.4|49402.4|49508.8|49368.8|49549.6|49409.6|49503.8|49363.8|825
1629570000000|2021-08-21 18:20:00|49509.5|49369.5|49504.8|49364.8|49527.1|49387.1|49455.8|49315.8|832
1629570300000|2021-08-21 18:25:00|49502.5|49362.5|49484.3|49344.3|49514|49374|49468.4|49328.4|782
1629570600000|2021-08-21 18:30:00|49484.1|49344.1|49556.9|49416.9|49568.6|49428.6|49403.3|49263.3|919
1629570900000|2021-08-21 18:35:00|49555.9|49415.9|49595.3|49455.3|49598.8|49458.8|49511.1|49371.1|730
1629571200000|2021-08-21 18:40:00|49594.2|49454.2|49622.8|49482.8|49650.9|49510.9|49569.9|49429.9|654
1629571500000|2021-08-21 18:45:00|49621.8|49481.8|49636.4|49496.4|49654.1|49514.1|49620.7|49480.7|606
1629571800000|2021-08-21 18:50:00|49637.6|49497.6|49573.7|49433.7|49639.5|49499.5|49563.7|49423.7|649
1629572100000|2021-08-21 18:55:00|49573.6|49433.6|49567.6|49427.6|49613.2|49473.2|49566.2|49426.2|473
1629572400000|2021-08-21 19:00:00|49566.3|49426.3|49487.7|49347.7|49571.2|49431.2|49458.2|49318.2|785
1629572700000|2021-08-21 19:05:00|49487.6|49347.6|49420.8|49280.8|49494.8|49354.8|49411.5|49271.5|697
1629573000000|2021-08-21 19:10:00|49421|49281|49387.1|49247.1|49445.9|49305.9|49305|49165|896
1629573300000|2021-08-21 19:15:00|49387.4|49247.4|49229|49089|49387.4|49247.4|49218.4|49078.4|918
1629573600000|2021-08-21 19:20:00|49228.7|49088.7|49022.6|48882.6|49228.7|49088.7|48895.4|48755.4|1020
1629573900000|2021-08-21 19:25:00|49020|48880|49222.3|49082.3|49223.6|49083.6|49001.3|48861.3|820
1629574200000|2021-08-21 19:30:00|49229|49089|49297.4|49157.4|49297.5|49157.5|49163.8|49023.8|836
1629574500000|2021-08-21 19:35:00|49297.1|49157.1|49247.7|49107.7|49297.1|49157.1|49216.6|49076.6|855
1629574800000|2021-08-21 19:40:00|49248.1|49108.1|49050.5|48910.5|49248.1|49108.1|49048|48908|851
1629575100000|2021-08-21 19:45:00|49050.7|48910.7|49081.1|48941.1|49150.3|49010.3|49050.2|48910.2|800
1629575400000|2021-08-21 19:50:00|49081.5|48941.5|49002.8|48862.8|49108|48968|48986.4|48846.4|696
1629575700000|2021-08-21 19:55:00|49001.5|48861.5|49042.3|48902.3|49043.4|48903.4|48951.7|48811.7|815
1629576000000|2021-08-21 20:00:00|49044.8|48904.8|49196.1|49056.1|49240.4|49100.4|49026.6|48886.6|832
1629576300000|2021-08-21 20:05:00|49195.2|49055.2|49040.3|48900.3|49223|49083|49040.3|48900.3|914
1629576600000|2021-08-21 20:10:00|49039.4|48899.4|48985.7|48845.7|49039.4|48899.4|48946.9|48806.9|940
1629576900000|2021-08-21 20:15:00|48985.8|48845.8|49051.3|48911.3|49111.6|48971.6|48983.6|48843.6|766
1629577200000|2021-08-21 20:20:00|49051.6|48911.6|49035.4|48895.4|49118.1|48978.1|48998.6|48858.6|879
1629577500000|2021-08-21 20:25:00|49035.8|48895.8|48983.6|48843.6|49038.5|48898.5|48960.6|48820.6|795
1629577800000|2021-08-21 20:30:00|48982.8|48842.8|49119.3|48979.3|49124.2|48984.2|48980.1|48840.1|693
1629578100000|2021-08-21 20:35:00|49119.4|48979.4|49106.1|48966.1|49171.6|49031.6|49083.7|48943.7|783
1629578400000|2021-08-21 20:40:00|49105.6|48965.6|49138.1|48998.1|49142.1|49002.1|49052.4|48912.4|643
1629578700000|2021-08-21 20:45:00|49139.9|48999.9|49088.6|48948.6|49176.7|49036.7|49084.5|48944.5|802
1629579000000|2021-08-21 20:50:00|49088.2|48948.2|49018.3|48878.3|49097.7|48957.7|49007.9|48867.9|657
1629579300000|2021-08-21 20:55:00|49019.3|48879.3|49068.6|48928.6|49070.4|48930.4|49006.9|48866.9|756
1629579600000|2021-08-21 21:00:00|49077.9|48937.9|48994|48854|49100.3|48960.3|48987.2|48847.2|703
1629579900000|2021-08-21 21:05:00|48993|48853|49084|48944|49084.2|48944.2|48991.3|48851.3|701
1629580200000|2021-08-21 21:10:00|49083.9|48943.9|49131.9|48991.9|49134|48994|49076.2|48936.2|618
1629580500000|2021-08-21 21:15:00|49130.6|48990.6|49230|49090|49280.5|49140.5|49129.3|48989.3|777
1629580800000|2021-08-21 21:20:00|49230.1|49090.1|49182.4|49042.4|49232.2|49092.2|49163.5|49023.5|683
1629581100000|2021-08-21 21:25:00|49180.4|49040.4|49208.8|49068.8|49212.6|49072.6|49137.6|48997.6|601
1629581400000|2021-08-21 21:30:00|49208.7|49068.7|49242.3|49102.3|49331.1|49191.1|49208.6|49068.6|627
1629581700000|2021-08-21 21:35:00|49242.7|49102.7|49209.2|49069.2|49246.2|49106.2|49196.2|49056.2|445
1629582000000|2021-08-21 21:40:00|49208.8|49068.8|49185.4|49045.4|49229|49089|49163.7|49023.7|565
1629582300000|2021-08-21 21:45:00|49185.5|49045.5|49237.4|49097.4|49287.9|49147.9|49184.7|49044.7|615
1629582600000|2021-08-21 21:50:00|49236.5|49096.5|49267.2|49127.2|49303.8|49163.8|49236.5|49096.5|604
1629582900000|2021-08-21 21:55:00|49266|49126|49241.4|49101.4|49317.9|49177.9|49236.3|49096.3|633
1629583200000|2021-08-21 22:00:00|49238.2|49098.2|49295.4|49155.4|49337.6|49197.6|49238.2|49098.2|740
1629583500000|2021-08-21 22:05:00|49295.5|49155.5|49305.9|49165.9|49337.5|49197.5|49261.9|49121.9|781
1629583800000|2021-08-21 22:10:00|49306|49166|49356.3|49216.3|49397.2|49257.2|49279.7|49139.7|852
1629584100000|2021-08-21 22:15:00|49356.4|49216.4|49409.5|49269.5|49431.4|49291.4|49351.8|49211.8|722
1629584400000|2021-08-21 22:20:00|49409.6|49269.6|49363.1|49223.1|49428.6|49288.6|49355.7|49215.7|730
1629584700000|2021-08-21 22:25:00|49363.2|49223.2|49389.5|49249.5|49443.8|49303.8|49358.6|49218.6|617
1629585000000|2021-08-21 22:30:00|49387.7|49247.7|49404.9|49264.9|49452.2|49312.2|49387.7|49247.7|597
1629585300000|2021-08-21 22:35:00|49405|49265|49397.6|49257.6|49444.2|49304.2|49358.4|49218.4|698
1629585600000|2021-08-21 22:40:00|49397.1|49257.1|49308.5|49168.5|49429.5|49289.5|49257.9|49117.9|705
1629585900000|2021-08-21 22:45:00|49307.9|49167.9|49438.9|49298.9|49439.4|49299.4|49307.9|49167.9|711
1629586200000|2021-08-21 22:50:00|49439|49299|49374.3|49234.3|49450.2|49310.2|49373.6|49233.6|564
1629586500000|2021-08-21 22:55:00|49373|49233|49429|49289|49457.6|49317.6|49372.3|49232.3|680
1629586800000|2021-08-21 23:00:00|49427.7|49287.7|49397.7|49257.7|49474.4|49334.4|49395.8|49255.8|604
1629587100000|2021-08-21 23:05:00|49397.9|49257.9|49460|49320|49465.2|49325.2|49397.9|49257.9|518
1629587400000|2021-08-21 23:10:00|49458.9|49318.9|49392.7|49252.7|49474.9|49334.9|49392.7|49252.7|503
1629587700000|2021-08-21 23:15:00|49392.4|49252.4|49336|49196|49414.2|49274.2|49292.8|49152.8|655
1629588000000|2021-08-21 23:20:00|49334.9|49194.9|49289.4|49149.4|49376.2|49236.2|49289.4|49149.4|629
1629588300000|2021-08-21 23:25:00|49287.2|49147.2|49230.8|49090.8|49314.7|49174.7|49209.2|49069.2|749
1629588600000|2021-08-21 23:30:00|49230.6|49090.6|49077.6|48937.6|49260.8|49120.8|49053.9|48913.9|669
1629588900000|2021-08-21 23:35:00|49076.9|48936.9|49020.6|48880.6|49134.8|48994.8|49011.1|48871.1|869
1629589200000|2021-08-21 23:40:00|49020.5|48880.5|49074.3|48934.3|49091.2|48951.2|49013|48873|690
1629589500000|2021-08-21 23:45:00|49073.5|48933.5|49041.4|48901.4|49131.2|48991.2|49026.6|48886.6|655
1629589800000|2021-08-21 23:50:00|49039.9|48899.9|49039.1|48899.1|49109.8|48969.8|49035|48895|749
1629590100000|2021-08-21 23:55:00|49040|48900|48928.7|48788.7|49065.4|48925.4|48923.5|48783.5|847
1629590400000|2021-08-22 00:00:00|48928.1|48788.1|48897|48757|48952.6|48812.6|48819.6|48679.6|898
1629590700000|2021-08-22 00:05:00|48896.2|48756.2|49068.6|48928.6|49086.9|48946.9|48887.1|48747.1|902
1629591000000|2021-08-22 00:10:00|49064.7|48924.7|48959.3|48819.3|49069.2|48929.2|48951.2|48811.2|722
1629591300000|2021-08-22 00:15:00|48960.5|48820.5|48834.7|48694.7|48960.5|48820.5|48834.6|48694.6|730
1629591600000|2021-08-22 00:20:00|48835|48695|48929.9|48789.9|48952.3|48812.3|48830.3|48690.3|625
1629591900000|2021-08-22 00:25:00|48930.1|48790.1|48990|48850|49032.8|48892.8|48921.1|48781.1|775
1629592200000|2021-08-22 00:30:00|48991.4|48851.4|49072.1|48932.1|49079.9|48939.9|48991.4|48851.4|767
1629592500000|2021-08-22 00:35:00|49073.1|48933.1|48988.1|48848.1|49109.4|48969.4|48982.1|48842.1|790
1629592800000|2021-08-22 00:40:00|48988.2|48848.2|49038.2|48898.2|49048|48908|48987.1|48847.1|759
1629593100000|2021-08-22 00:45:00|49038.4|48898.4|48927.9|48787.9|49086.5|48946.5|48926.6|48786.6|839
1629593400000|2021-08-22 00:50:00|48928.2|48788.2|48990.1|48850.1|49005.8|48865.8|48911.1|48771.1|733
1629593700000|2021-08-22 00:55:00|48990.7|48850.7|49063.6|48923.6|49100.6|48960.6|48981.4|48841.4|710
1629594000000|2021-08-22 01:00:00|49063.4|48923.4|48967.6|48827.6|49068.8|48928.8|48967.4|48827.4|805
1629594300000|2021-08-22 01:05:00|48967.5|48827.5|48999.4|48859.4|49079.7|48939.7|48962.8|48822.8|750
1629594600000|2021-08-22 01:10:00|48999.5|48859.5|48978.5|48838.5|49020.7|48880.7|48962.7|48822.7|689
1629594900000|2021-08-22 01:15:00|48979.2|48839.2|49068.7|48928.7|49068.7|48928.7|48971.8|48831.8|550
1629595200000|2021-08-22 01:20:00|49068.6|48928.6|49033.3|48893.3|49080|48940|48995.8|48855.8|696
1629595500000|2021-08-22 01:25:00|49035.1|48895.1|49098.3|48958.3|49102.8|48962.8|49033.3|48893.3|610
1629595800000|2021-08-22 01:30:00|49098.5|48958.5|49192.3|49052.3|49199.1|49059.1|49097|48957|682
1629596100000|2021-08-22 01:35:00|49192.1|49052.1|49207.4|49067.4|49221.9|49081.9|49150.6|49010.6|785
1629596400000|2021-08-22 01:40:00|49207.6|49067.6|49211.4|49071.4|49235.1|49095.1|49200.6|49060.6|671
1629596700000|2021-08-22 01:45:00|49210.9|49070.9|49160.8|49020.8|49245.9|49105.9|49153.9|49013.9|558
1629597000000|2021-08-22 01:50:00|49159.5|49019.5|49147.3|49007.3|49195.8|49055.8|49145.4|49005.4|536
1629597300000|2021-08-22 01:55:00|49148.4|49008.4|49124.9|48984.9|49221.7|49081.7|49120|48980|588
1629597600000|2021-08-22 02:00:00|49125.4|48985.4|49081.1|48941.1|49133|48993|49073.2|48933.2|537
1629597900000|2021-08-22 02:05:00|49081.2|48941.2|49116.3|48976.3|49122|48982|49079.8|48939.8|639
1629598200000|2021-08-22 02:10:00|49117|48977|49046.3|48906.3|49119.2|48979.2|49032.6|48892.6|529
1629598500000|2021-08-22 02:15:00|49047.7|48907.7|49037.5|48897.5|49077.7|48937.7|49010|48870|742
1629598800000|2021-08-22 02:20:00|49037.3|48897.3|49004.8|48864.8|49037.3|48897.3|48971.2|48831.2|750
1629599100000|2021-08-22 02:25:00|49004.9|48864.9|48961.8|48821.8|49010.9|48870.9|48948.1|48808.1|711
1629599400000|2021-08-22 02:30:00|48962.1|48822.1|48913.5|48773.5|48962.1|48822.1|48908.6|48768.6|704
1629599700000|2021-08-22 02:35:00|48913.6|48773.6|48873.9|48733.9|48915.1|48775.1|48868.2|48728.2|646
1629600000000|2021-08-22 02:40:00|48873.8|48733.8|48852.5|48712.5|48917|48777|48851.4|48711.4|776
1629600300000|2021-08-22 02:45:00|48853.3|48713.3|48898|48758|48898.5|48758.5|48834.6|48694.6|813
1629600600000|2021-08-22 02:50:00|48897.5|48757.5|48956.6|48816.6|48956.6|48816.6|48896.7|48756.7|703
1629600900000|2021-08-22 02:55:00|48956.1|48816.1|48935.1|48795.1|48985|48845|48922.6|48782.6|661
1629601200000|2021-08-22 03:00:00|48934.2|48794.2|48908.1|48768.1|48934.6|48794.6|48885.1|48745.1|700
1629601500000|2021-08-22 03:05:00|48906.9|48766.9|48963.5|48823.5|48992.7|48852.7|48906.9|48766.9|694
1629601800000|2021-08-22 03:10:00|48964.2|48824.2|48905.9|48765.9|48964.3|48824.3|48896.7|48756.7|649
1629602100000|2021-08-22 03:15:00|48906|48766|48915|48775|48953|48813|48905.5|48765.5|566
1629602400000|2021-08-22 03:20:00|48914.9|48774.9|48891.7|48751.7|48921.5|48781.5|48848.6|48708.6|568
1629602700000|2021-08-22 03:25:00|48890.3|48750.3|48780.8|48640.8|48891.2|48751.2|48773.8|48633.8|566
1629603000000|2021-08-22 03:30:00|48780.7|48640.7|48817.8|48677.8|48828.6|48688.6|48705.2|48565.2|815
1629603300000|2021-08-22 03:35:00|48817.9|48677.9|48812.4|48672.4|48866.9|48726.9|48811.1|48671.1|572
1629603600000|2021-08-22 03:40:00|48811.7|48671.7|48846.4|48706.4|48850.1|48710.1|48756.2|48616.2|793
1629603900000|2021-08-22 03:45:00|48845.8|48705.8|48891.6|48751.6|48917.2|48777.2|48813.4|48673.4|759
1629604200000|2021-08-22 03:50:00|48891.4|48751.4|48832.5|48692.5|48891.4|48751.4|48810.2|48670.2|681
1629604500000|2021-08-22 03:55:00|48832.6|48692.6|48887|48747|48943.7|48803.7|48825.1|48685.1|828
1629604800000|2021-08-22 04:00:00|48887.9|48747.9|48950.8|48810.8|48957.7|48817.7|48876.4|48736.4|813
1629605100000|2021-08-22 04:05:00|48950.2|48810.2|48990.8|48850.8|48996.7|48856.7|48931.7|48791.7|687
1629605400000|2021-08-22 04:10:00|48991.7|48851.7|48976|48836|49012.7|48872.7|48966.5|48826.5|740
1629605700000|2021-08-22 04:15:00|48975.9|48835.9|49007.1|48867.1|49009.6|48869.6|48953.4|48813.4|671
1629606000000|2021-08-22 04:20:00|49006.9|48866.9|49011.7|48871.7|49031.4|48891.4|48992.5|48852.5|623
1629606300000|2021-08-22 04:25:00|49011.8|48871.8|48991.5|48851.5|49019.3|48879.3|48979|48839|793
1629606600000|2021-08-22 04:30:00|48991.9|48851.9|48952.7|48812.7|49008.1|48868.1|48926.5|48786.5|686
1629606900000|2021-08-22 04:35:00|48951.4|48811.4|48943.4|48803.4|48977.3|48837.3|48935.9|48795.9|691
1629607200000|2021-08-22 04:40:00|48943.5|48803.5|48936.2|48796.2|48977.9|48837.9|48934.7|48794.7|706
1629607500000|2021-08-22 04:45:00|48936.4|48796.4|48997.8|48857.8|49000.1|48860.1|48914|48774|672
1629607800000|2021-08-22 04:50:00|48995.3|48855.3|49040|48900|49050.6|48910.6|48981.3|48841.3|730
1629608100000|2021-08-22 04:55:00|49039.8|48899.8|49201.5|49061.5|49204.9|49064.9|49039.8|48899.8|771
1629608400000|2021-08-22 05:00:00|49201|49061|49268|49128|49326.9|49186.9|49199.9|49059.9|845
1629608700000|2021-08-22 05:05:00|49267.6|49127.6|49178.2|49038.2|49267.6|49127.6|49163.3|49023.3|740
1629609000000|2021-08-22 05:10:00|49177.5|49037.5|49173.4|49033.4|49179.5|49039.5|49156.2|49016.2|547
1629609300000|2021-08-22 05:15:00|49173.5|49033.5|49127.4|48987.4|49200.2|49060.2|49111.4|48971.4|739
1629609600000|2021-08-22 05:20:00|49127.6|48987.6|49067.3|48927.3|49142.9|49002.9|49054.9|48914.9|648
1629609900000|2021-08-22 05:25:00|49066.7|48926.7|49100.6|48960.6|49117.9|48977.9|49066.7|48926.7|516
1629610200000|2021-08-22 05:30:00|49100.8|48960.8|49146.5|49006.5|49175.5|49035.5|49067.8|48927.8|591
1629610500000|2021-08-22 05:35:00|49145.5|49005.5|49128.8|48988.8|49158.4|49018.4|49115.3|48975.3|679
1629610800000|2021-08-22 05:40:00|49129|48989|49175.1|49035.1|49175.1|49035.1|49115.5|48975.5|488
1629611100000|2021-08-22 05:45:00|49173.8|49033.8|49185.9|49045.9|49202.6|49062.6|49146.2|49006.2|538
1629611400000|2021-08-22 05:50:00|49186|49046|49209.6|49069.6|49222.1|49082.1|49164.2|49024.2|475
1629611700000|2021-08-22 05:55:00|49209.5|49069.5|49222.6|49082.6|49226.6|49086.6|49183.3|49043.3|544
1629612000000|2021-08-22 06:00:00|49222.7|49082.7|49263.9|49123.9|49308.2|49168.2|49222.6|49082.6|771
1629612300000|2021-08-22 06:05:00|49265.7|49125.7|49195.5|49055.5|49266.2|49126.2|49190.3|49050.3|592
1629612600000|2021-08-22 06:10:00|49194.7|49054.7|49219|49079|49240.5|49100.5|49159.3|49019.3|697
1629612900000|2021-08-22 06:15:00|49218.8|49078.8|49322.2|49182.2|49330|49190|49218.8|49078.8|651
1629613200000|2021-08-22 06:20:00|49322|49182|49284.8|49144.8|49343.1|49203.1|49271.7|49131.7|731
1629613500000|2021-08-22 06:25:00|49286|49146|49246.7|49106.7|49294.3|49154.3|49246.6|49106.6|722
1629613800000|2021-08-22 06:30:00|49248.1|49108.1|49296.7|49156.7|49312.5|49172.5|49243.4|49103.4|749
1629614100000|2021-08-22 06:35:00|49297.2|49157.2|49321.3|49181.3|49340.9|49200.9|49270.5|49130.5|733
1629614400000|2021-08-22 06:40:00|49321.4|49181.4|49351.4|49211.4|49355.5|49215.5|49307.7|49167.7|605
1629614700000|2021-08-22 06:45:00|49351.5|49211.5|49330.3|49190.3|49356.4|49216.4|49288.6|49148.6|623
1629615000000|2021-08-22 06:50:00|49329.9|49189.9|49299.6|49159.6|49338.1|49198.1|49299.1|49159.1|677
1629615300000|2021-08-22 06:55:00|49299.2|49159.2|49267|49127|49303.7|49163.7|49261.3|49121.3|638
1629615600000|2021-08-22 07:00:00|49266.9|49126.9|49289.6|49149.6|49322.3|49182.3|49266.9|49126.9|551
1629615900000|2021-08-22 07:05:00|49290.3|49150.3|49295.6|49155.6|49337|49197|49272.1|49132.1|593
1629616200000|2021-08-22 07:10:00|49295.1|49155.1|49239|49099|49297.5|49157.5|49230.7|49090.7|505
1629616500000|2021-08-22 07:15:00|49241.4|49101.4|49250.1|49110.1|49256.3|49116.3|49205.9|49065.9|491
1629616800000|2021-08-22 07:20:00|49248.8|49108.8|49315.6|49175.6|49323.1|49183.1|49248.8|49108.8|377
1629617100000|2021-08-22 07:25:00|49315.5|49175.5|49328.4|49188.4|49335.2|49195.2|49307.1|49167.1|273
1629617400000|2021-08-22 07:30:00|49329.4|49189.4|49252.6|49112.6|49331.5|49191.5|49251.2|49111.2|387
1629617700000|2021-08-22 07:35:00|49252.5|49112.5|49262.8|49122.8|49286.3|49146.3|49251.8|49111.8|430
1629618000000|2021-08-22 07:40:00|49262.7|49122.7|49265.5|49125.5|49301.3|49161.3|49262.1|49122.1|423
1629618300000|2021-08-22 07:45:00|49261.8|49121.8|49251|49111|49271.2|49131.2|49236.2|49096.2|385
1629618600000|2021-08-22 07:50:00|49251.1|49111.1|49331.8|49191.8|49336.8|49196.8|49250.9|49110.9|512
1629618900000|2021-08-22 07:55:00|49331.9|49191.9|49298|49158|49336.7|49196.7|49295.8|49155.8|416
1629619200000|2021-08-22 08:00:00|49297.9|49157.9|49358.1|49218.1|49360|49220|49277|49137|673
1629619500000|2021-08-22 08:05:00|49357.3|49217.3|49346.5|49206.5|49364.6|49224.6|49342.8|49202.8|441
1629619800000|2021-08-22 08:10:00|49346.7|49206.7|49282.2|49142.2|49350.1|49210.1|49281|49141|621
1629620100000|2021-08-22 08:15:00|49281.9|49141.9|49037|48897|49285.7|49145.7|49018.7|48878.7|826
1629620400000|2021-08-22 08:20:00|49045.2|48905.2|49134.6|48994.6|49152|49012|49045.2|48905.2|836
1629620700000|2021-08-22 08:25:00|49135.9|48995.9|49074.5|48934.5|49155.8|49015.8|49062|48922|728
1629621000000|2021-08-22 08:30:00|49074.2|48934.2|49112.1|48972.1|49123|48983|49045|48905|659
1629621300000|2021-08-22 08:35:00|49112|48972|49150.9|49010.9|49150.9|49010.9|49111.6|48971.6|454
1629621600000|2021-08-22 08:40:00|49153.8|49013.8|49167.9|49027.9|49192.1|49052.1|49144.4|49004.4|614
1629621900000|2021-08-22 08:45:00|49168|49028|49186|49046|49203.1|49063.1|49166.9|49026.9|433
1629622200000|2021-08-22 08:50:00|49186.4|49046.4|49149|49009|49210.6|49070.6|49126.8|48986.8|427
1629622500000|2021-08-22 08:55:00|49148.9|49008.9|49087.9|48947.9|49149.9|49009.9|49078.2|48938.2|601
1629622800000|2021-08-22 09:00:00|49087.5|48947.5|49185|49045|49188.4|49048.4|49086.9|48946.9|714
1629623100000|2021-08-22 09:05:00|49185.7|49045.7|49151.5|49011.5|49187.7|49047.7|49146.5|49006.5|686
1629623400000|2021-08-22 09:10:00|49151.2|49011.2|49117|48977|49156.2|49016.2|49116.9|48976.9|684
1629623700000|2021-08-22 09:15:00|49117.4|48977.4|49191.7|49051.7|49194.1|49054.1|49117|48977|499
1629624000000|2021-08-22 09:20:00|49189.9|49049.9|49228.1|49088.1|49243.5|49103.5|49186.5|49046.5|523
1629624300000|2021-08-22 09:25:00|49237.6|49097.6|49230.9|49090.9|49240|49100|49195.8|49055.8|552
1629624600000|2021-08-22 09:30:00|49231|49091|49214.3|49074.3|49245.3|49105.3|49212.9|49072.9|511
1629624900000|2021-08-22 09:35:00|49213.9|49073.9|49225.6|49085.6|49227.9|49087.9|49184.7|49044.7|582
1629625200000|2021-08-22 09:40:00|49225.1|49085.1|49282.7|49142.7|49286.4|49146.4|49213.9|49073.9|466
1629625500000|2021-08-22 09:45:00|49283.2|49143.2|49296.5|49156.5|49296.5|49156.5|49266.6|49126.6|588
1629625800000|2021-08-22 09:50:00|49299.3|49159.3|49336.8|49196.8|49352|49212|49292.3|49152.3|609
1629626100000|2021-08-22 09:55:00|49336.7|49196.7|49314.8|49174.8|49336.7|49196.7|49295.7|49155.7|556
1629626400000|2021-08-22 10:00:00|49314.7|49174.7|49268.8|49128.8|49332.3|49192.3|49263.7|49123.7|548
1629626700000|2021-08-22 10:05:00|49268.2|49128.2|49251.6|49111.6|49268.6|49128.6|49227.4|49087.4|557
1629627000000|2021-08-22 10:10:00|49252.1|49112.1|49382.7|49242.7|49433.7|49293.7|49249.9|49109.9|712
1629627300000|2021-08-22 10:15:00|49384.3|49244.3|49441.8|49301.8|49443.7|49303.7|49372.7|49232.7|801
1629627600000|2021-08-22 10:20:00|49443.6|49303.6|49495|49355|49528.1|49388.1|49431.7|49291.7|785
1629627900000|2021-08-22 10:25:00|49495.1|49355.1|49451.3|49311.3|49499.7|49359.7|49449.9|49309.9|692
1629628200000|2021-08-22 10:30:00|49449.9|49309.9|49501.8|49361.8|49536.4|49396.4|49448.3|49308.3|687
1629628500000|2021-08-22 10:35:00|49501.1|49361.1|49378.7|49238.7|49504.8|49364.8|49370.8|49230.8|839
1629628800000|2021-08-22 10:40:00|49379.7|49239.7|49384.4|49244.4|49392.1|49252.1|49371.6|49231.6|533
1629629100000|2021-08-22 10:45:00|49384.3|49244.3|49352.5|49212.5|49434.6|49294.6|49351.6|49211.6|659
1629629400000|2021-08-22 10:50:00|49351.3|49211.3|49227.8|49087.8|49354.4|49214.4|49212.1|49072.1|830
1629629700000|2021-08-22 10:55:00|49227.9|49087.9|49213.2|49073.2|49266.2|49126.2|49190.2|49050.2|639
1629630000000|2021-08-22 11:00:00|49214.7|49074.7|49214.6|49074.6|49250.1|49110.1|49183.4|49043.4|709
1629630300000|2021-08-22 11:05:00|49213.4|49073.4|49208.9|49068.9|49214.8|49074.8|49192|49052|690
1629630600000|2021-08-22 11:10:00|49208.6|49068.6|49265|49125|49266.1|49126.1|49197.2|49057.2|510
1629630900000|2021-08-22 11:15:00|49264.9|49124.9|49275.7|49135.7|49275.7|49135.7|49214.7|49074.7|576
1629631200000|2021-08-22 11:20:00|49275.6|49135.6|49280.5|49140.5|49284.9|49144.9|49262.5|49122.5|407
1629631500000|2021-08-22 11:25:00|49280.3|49140.3|49241.4|49101.4|49299.3|49159.3|49211.6|49071.6|515
1629631800000|2021-08-22 11:30:00|49242.1|49102.1|49168.8|49028.8|49265.2|49125.2|49168.3|49028.3|557
1629632100000|2021-08-22 11:35:00|49168.9|49028.9|49199.2|49059.2|49205.8|49065.8|49130.9|48990.9|662
1629632400000|2021-08-22 11:40:00|49197.7|49057.7|49215.2|49075.2|49226.1|49086.1|49178.5|49038.5|507
1629632700000|2021-08-22 11:45:00|49212.4|49072.4|49204.4|49064.4|49215.8|49075.8|49179.2|49039.2|638
1629633000000|2021-08-22 11:50:00|49204.3|49064.3|49173.6|49033.6|49205.6|49065.6|49165|49025|675
1629633300000|2021-08-22 11:55:00|49173.7|49033.7|49212.3|49072.3|49213.5|49073.5|49150.4|49010.4|531
1629633600000|2021-08-22 12:00:00|49212.2|49072.2|49137.7|48997.7|49293.4|49153.4|49136.9|48996.9|758
1629633900000|2021-08-22 12:05:00|49137.6|48997.6|49066|48926|49142|49002|49048.5|48908.5|761
1629634200000|2021-08-22 12:10:00|49065.1|48925.1|49076.7|48936.7|49086.5|48946.5|49014.2|48874.2|867
1629634500000|2021-08-22 12:15:00|49080.7|48940.7|49130.5|48990.5|49131.1|48991.1|49063.7|48923.7|745
1629634800000|2021-08-22 12:20:00|49130.3|48990.3|49111.5|48971.5|49130.3|48990.3|49084.3|48944.3|489
1629635100000|2021-08-22 12:25:00|49110|48970|49065.1|48925.1|49110.8|48970.8|49055.5|48915.5|637
1629635400000|2021-08-22 12:30:00|49064.5|48924.5|49096|48956|49096.3|48956.3|49013.2|48873.2|683
1629635700000|2021-08-22 12:35:00|49096.3|48956.3|49072.9|48932.9|49118.8|48978.8|49054.5|48914.5|524
1629636000000|2021-08-22 12:40:00|49073.4|48933.4|48987.3|48847.3|49074.3|48934.3|48953|48813|728
1629636300000|2021-08-22 12:45:00|48987.1|48847.1|49031.1|48891.1|49085.6|48945.6|48986.6|48846.6|704
1629636600000|2021-08-22 12:50:00|49032.5|48892.5|48994.8|48854.8|49032.5|48892.5|48950.9|48810.9|751
1629636900000|2021-08-22 12:55:00|48994.7|48854.7|48960.2|48820.2|49033.8|48893.8|48954.9|48814.9|800
1629637200000|2021-08-22 13:00:00|48959.9|48819.9|48922|48782|48990|48850|48897.1|48757.1|794
1629637500000|2021-08-22 13:05:00|48921.9|48781.9|48884.6|48744.6|48922.6|48782.6|48873.8|48733.8|698
1629637800000|2021-08-22 13:10:00|48884.4|48744.4|48901.2|48761.2|48950.1|48810.1|48881.3|48741.3|705
1629638100000|2021-08-22 13:15:00|48901.4|48761.4|48815.9|48675.9|48938.9|48798.9|48800.6|48660.6|902
1629638400000|2021-08-22 13:20:00|48816.4|48676.4|48869.1|48729.1|48875.6|48735.6|48771.1|48631.1|892
1629638700000|2021-08-22 13:25:00|48869|48729|49026.8|48886.8|49029|48889|48865.9|48725.9|827
1629639000000|2021-08-22 13:30:00|49026.2|48886.2|49061.2|48921.2|49094.2|48954.2|48982.3|48842.3|879
1629639300000|2021-08-22 13:35:00|49061.1|48921.1|48992.7|48852.7|49061.3|48921.3|48981.6|48841.6|621
1629639600000|2021-08-22 13:40:00|48990.8|48850.8|48883.3|48743.3|48992.7|48852.7|48870.7|48730.7|748
1629639900000|2021-08-22 13:45:00|48883.1|48743.1|48915.9|48775.9|48918.2|48778.2|48819.2|48679.2|811
1629640200000|2021-08-22 13:50:00|48918.3|48778.3|48920.6|48780.6|48922.3|48782.3|48814.9|48674.9|767
1629640500000|2021-08-22 13:55:00|48920.7|48780.7|48969.3|48829.3|48979|48839|48915.2|48775.2|677
1629640800000|2021-08-22 14:00:00|48969.6|48829.6|49015.2|48875.2|49029.2|48889.2|48932.4|48792.4|775
1629641100000|2021-08-22 14:05:00|49015|48875|48936.2|48796.2|49026.7|48886.7|48934.4|48794.4|730
1629641400000|2021-08-22 14:10:00|48935.7|48795.7|48954.3|48814.3|48966.1|48826.1|48881.8|48741.8|752
1629641700000|2021-08-22 14:15:00|48953.5|48813.5|48986.1|48846.1|49021.7|48881.7|48929.1|48789.1|732
1629642000000|2021-08-22 14:20:00|48986|48846|48942.8|48802.8|48991.8|48851.8|48941.2|48801.2|593
1629642300000|2021-08-22 14:25:00|48943.1|48803.1|48871.9|48731.9|48952.4|48812.4|48851.2|48711.2|656
1629642600000|2021-08-22 14:30:00|48871.6|48731.6|48784.6|48644.6|48871.6|48731.6|48784.6|48644.6|755
1629642900000|2021-08-22 14:35:00|48784.7|48644.7|48704.4|48564.4|48798.3|48658.3|48553.7|48413.7|936
1629643200000|2021-08-22 14:40:00|48705|48565|48706.2|48566.2|48746.1|48606.1|48651.3|48511.3|798
1629643500000|2021-08-22 14:45:00|48707|48567|48558.3|48418.3|48708.4|48568.4|48539.1|48399.1|931
1629643800000|2021-08-22 14:50:00|48558.8|48418.8|48409.5|48269.5|48583.7|48443.7|48399.1|48259.1|1073
1629644100000|2021-08-22 14:55:00|48408.6|48268.6|48341.1|48201.1|48490.8|48350.8|48329.1|48189.1|1079
1629644400000|2021-08-22 15:00:00|48340.9|48200.9|48406.1|48266.1|48448.7|48308.7|48186|48046|1034
1629644700000|2021-08-22 15:05:00|48404.4|48264.4|48432.6|48292.6|48517|48377|48400.9|48260.9|932
1629645000000|2021-08-22 15:10:00|48433|48293|48452.5|48312.5|48476|48336|48344.5|48204.5|870
1629645300000|2021-08-22 15:15:00|48452.6|48312.6|48453.2|48313.2|48462.5|48322.5|48337.7|48197.7|930
1629645600000|2021-08-22 15:20:00|48452.3|48312.3|48481.8|48341.8|48521.5|48381.5|48448|48308|827
1629645900000|2021-08-22 15:25:00|48484.2|48344.2|48484.8|48344.8|48523.1|48383.1|48471.1|48331.1|776
1629646200000|2021-08-22 15:30:00|48484.2|48344.2|48582.6|48442.6|48592.1|48452.1|48481.6|48341.6|810
1629646500000|2021-08-22 15:35:00|48582.7|48442.7|48594.9|48454.9|48601.6|48461.6|48546.7|48406.7|825
1629646800000|2021-08-22 15:40:00|48596.2|48456.2|48585.6|48445.6|48597.9|48457.9|48498.8|48358.8|876
1629647100000|2021-08-22 15:45:00|48582.6|48442.6|48556.5|48416.5|48598.6|48458.6|48544.4|48404.4|703
1629647400000|2021-08-22 15:50:00|48556.2|48416.2|48538.6|48398.6|48587.3|48447.3|48538.3|48398.3|684
1629647700000|2021-08-22 15:55:00|48538.2|48398.2|48600.6|48460.6|48601.2|48461.2|48506.8|48366.8|638
1629648000000|2021-08-22 16:00:00|48600|48460|48619.1|48479.1|48621.6|48481.6|48511.1|48371.1|803
1629648300000|2021-08-22 16:05:00|48619.5|48479.5|48569.3|48429.3|48622|48482|48566.1|48426.1|685
1629648600000|2021-08-22 16:10:00|48568.9|48428.9|48558.8|48418.8|48568.9|48428.9|48454.3|48314.3|759
1629648900000|2021-08-22 16:15:00|48558.9|48418.9|48515.2|48375.2|48570|48430|48477.5|48337.5|812
1629649200000|2021-08-22 16:20:00|48515.9|48375.9|48677.4|48537.4|48707.1|48567.1|48515.4|48375.4|754
1629649500000|2021-08-22 16:25:00|48676.3|48536.3|48768|48628|48777.9|48637.9|48646.4|48506.4|852
1629649800000|2021-08-22 16:30:00|48768.7|48628.7|48879.8|48739.8|48880.3|48740.3|48745.6|48605.6|816
1629650100000|2021-08-22 16:35:00|48879.9|48739.9|48854.7|48714.7|48916.3|48776.3|48836.1|48696.1|721
1629650400000|2021-08-22 16:40:00|48853.8|48713.8|48813.9|48673.9|48866.5|48726.5|48792.6|48652.6|682
1629650700000|2021-08-22 16:45:00|48812.7|48672.7|48730.4|48590.4|48815.5|48675.5|48729.4|48589.4|816
1629651000000|2021-08-22 16:50:00|48728.6|48588.6|48659.8|48519.8|48818.6|48678.6|48659.2|48519.2|874
1629651300000|2021-08-22 16:55:00|48660.1|48520.1|48720.5|48580.5|48755.3|48615.3|48649|48509|732
1629651600000|2021-08-22 17:00:00|48721.1|48581.1|48698.4|48558.4|48756.4|48616.4|48694.4|48554.4|794
1629651900000|2021-08-22 17:05:00|48695.1|48555.1|48737|48597|48758.3|48618.3|48691.5|48551.5|800
1629652200000|2021-08-22 17:10:00|48735.5|48595.5|48810.6|48670.6|48812.8|48672.8|48735.5|48595.5|729
1629652500000|2021-08-22 17:15:00|48811.2|48671.2|48748.4|48608.4|48833.8|48693.8|48745.8|48605.8|830
1629652800000|2021-08-22 17:20:00|48748.5|48608.5|48641.3|48501.3|48760.5|48620.5|48626.5|48486.5|883
1629653100000|2021-08-22 17:25:00|48641.1|48501.1|48692.5|48552.5|48711.7|48571.7|48597.6|48457.6|776
1629653400000|2021-08-22 17:30:00|48692.6|48552.6|48716|48576|48770.3|48630.3|48672.3|48532.3|771
1629653700000|2021-08-22 17:35:00|48716.6|48576.6|48688.1|48548.1|48726.6|48586.6|48681.8|48541.8|738
1629654000000|2021-08-22 17:40:00|48688.6|48548.6|48675.7|48535.7|48702.5|48562.5|48653.9|48513.9|712
1629654300000|2021-08-22 17:45:00|48682|48542|48704.9|48564.9|48740.9|48600.9|48656.5|48516.5|699
1629654600000|2021-08-22 17:50:00|48710.7|48570.7|48665.6|48525.6|48721.4|48581.4|48664.4|48524.4|762
1629654900000|2021-08-22 17:55:00|48665.7|48525.7|48760.5|48620.5|48782.1|48642.1|48665.6|48525.6|724
1629655200000|2021-08-22 18:00:00|48760.4|48620.4|48622.4|48482.4|48766.5|48626.5|48620.9|48480.9|821
1629655500000|2021-08-22 18:05:00|48622.2|48482.2|48422.5|48282.5|48646.1|48506.1|48418.1|48278.1|972
1629655800000|2021-08-22 18:10:00|48421.9|48281.9|48369.4|48229.4|48424.1|48284.1|48295.4|48155.4|1027
1629656100000|2021-08-22 18:15:00|48370.8|48230.8|48407.1|48267.1|48421.8|48281.8|48282.2|48142.2|981
1629656400000|2021-08-22 18:20:00|48407.3|48267.3|48415.1|48275.1|48462.6|48322.6|48402.3|48262.3|889
1629656700000|2021-08-22 18:25:00|48415.4|48275.4|48420.6|48280.6|48445.9|48305.9|48392.8|48252.8|762
1629657000000|2021-08-22 18:30:00|48420.4|48280.4|48541.1|48401.1|48546.9|48406.9|48401.6|48261.6|843
1629657300000|2021-08-22 18:35:00|48542.1|48402.1|48481.8|48341.8|48553|48413|48474.3|48334.3|819
1629657600000|2021-08-22 18:40:00|48482.1|48342.1|48541.8|48401.8|48544.9|48404.9|48453.3|48313.3|812
1629657900000|2021-08-22 18:45:00|48544.1|48404.1|48585.7|48445.7|48600.1|48460.1|48518.9|48378.9|825
1629658200000|2021-08-22 18:50:00|48585.8|48445.8|48547.6|48407.6|48593.8|48453.8|48543.8|48403.8|807
1629658500000|2021-08-22 18:55:00|48547.2|48407.2|48477.4|48337.4|48569|48429|48476.6|48336.6|771
1629658800000|2021-08-22 19:00:00|48477.6|48337.6|48580.9|48440.9|48580.9|48440.9|48452.4|48312.4|779
1629659100000|2021-08-22 19:05:00|48580.8|48440.8|48633.9|48493.9|48649.4|48509.4|48578.6|48438.6|745
1629659400000|2021-08-22 19:10:00|48635.6|48495.6|48603.9|48463.9|48644.4|48504.4|48584.5|48444.5|681
1629659700000|2021-08-22 19:15:00|48604|48464|48652.7|48512.7|48652.8|48512.8|48604|48464|511
1629660000000|2021-08-22 19:20:00|48652.3|48512.3|48683.6|48543.6|48683.6|48543.6|48651.9|48511.9|556
1629660300000|2021-08-22 19:25:00|48685.1|48545.1|48736.9|48596.9|48761.4|48621.4|48680.7|48540.7|750
1629660600000|2021-08-22 19:30:00|48735.5|48595.5|48724.6|48584.6|48749.5|48609.5|48701.7|48561.7|755
1629660900000|2021-08-22 19:35:00|48724.9|48584.9|48728|48588|48765.7|48625.7|48691.3|48551.3|748
1629661200000|2021-08-22 19:40:00|48727.3|48587.3|48714.6|48574.6|48739.3|48599.3|48707.1|48567.1|633
1629661500000|2021-08-22 19:45:00|48715|48575|48638.4|48498.4|48715.7|48575.7|48622.1|48482.1|658
1629661800000|2021-08-22 19:50:00|48640.3|48500.3|48630.4|48490.4|48648.6|48508.6|48563.3|48423.3|724
1629662100000|2021-08-22 19:55:00|48630.3|48490.3|48755.9|48585.9|48760.9|48590.9|48625.4|48485.4|592
1629662400000|2021-08-22 20:00:00|48755.8|48585.8|48597.5|48427.5|48755.8|48585.8|48585.2|48415.2|883
1629662700000|2021-08-22 20:05:00|48597.8|48427.8|48542.1|48372.1|48597.8|48427.8|48475.8|48305.8|869
1629663000000|2021-08-22 20:10:00|48541.3|48371.3|48509.6|48339.6|48556.7|48386.7|48505.2|48335.2|656
1629663300000|2021-08-22 20:15:00|48510.6|48340.6|48483.7|48313.7|48527.3|48357.3|48481.9|48311.9|639
1629663600000|2021-08-22 20:20:00|48484.9|48314.9|48553.7|48383.7|48553.7|48383.7|48441.8|48271.8|700
1629663900000|2021-08-22 20:25:00|48554.1|48384.1|48489.3|48319.3|48559.7|48389.7|48455.7|48285.7|768
1629664200000|2021-08-22 20:30:00|48489.4|48319.4|48448.6|48278.6|48491.8|48321.8|48421.6|48251.6|627
1629664500000|2021-08-22 20:35:00|48448.4|48278.4|48433.1|48263.1|48473.7|48303.7|48409.7|48239.7|750
1629664800000|2021-08-22 20:40:00|48434.1|48264.1|48460.6|48290.6|48463.1|48293.1|48373.3|48203.3|767
1629665100000|2021-08-22 20:45:00|48460|48290|48487.7|48317.7|48550.3|48380.3|48453.4|48283.4|728
1629665400000|2021-08-22 20:50:00|48487.4|48317.4|48438|48268|48508.8|48338.8|48436.2|48266.2|765
1629665700000|2021-08-22 20:55:00|48438.1|48268.1|48491.9|48321.9|48504.2|48334.2|48384.2|48214.2|826
1629666000000|2021-08-22 21:00:00|48487.7|48317.7|48406.4|48236.4|48513.4|48343.4|48393|48223|807
1629666300000|2021-08-22 21:05:00|48408.1|48238.1|48382.5|48212.5|48418.1|48248.1|48368.1|48198.1|695
1629666600000|2021-08-22 21:10:00|48382|48212|48402.8|48232.8|48453.8|48283.8|48379.7|48209.7|704
1629666900000|2021-08-22 21:15:00|48402.7|48232.7|48514.9|48344.9|48514.9|48344.9|48396.2|48226.2|708
1629667200000|2021-08-22 21:20:00|48514.1|48344.1|48474.3|48304.3|48523.3|48353.3|48442.4|48272.4|677
1629667500000|2021-08-22 21:25:00|48474.5|48304.5|48445.7|48275.7|48474.5|48304.5|48416.4|48246.4|688
1629667800000|2021-08-22 21:30:00|48446|48276|48525|48355|48546.9|48376.9|48446|48276|649
1629668100000|2021-08-22 21:35:00|48524.7|48354.7|48539.9|48369.9|48539.9|48369.9|48517.5|48347.5|594
1629668400000|2021-08-22 21:40:00|48540.4|48370.4|48606|48436|48609.1|48439.1|48539|48369|722
1629668700000|2021-08-22 21:45:00|48603.7|48433.7|48801.4|48631.4|48834|48664|48603.7|48433.7|791
1629669000000|2021-08-22 21:50:00|48799.1|48629.1|48814|48644|48820.4|48650.4|48773.3|48603.3|718
1629669300000|2021-08-22 21:55:00|48815.5|48645.5|48787.7|48647.7|48823.3|48653.3|48773.3|48616.4|559
1629669600000|2021-08-22 22:00:00|48774|48634|48865.8|48725.8|48915.2|48775.2|48694.2|48554.2|837
1629669900000|2021-08-22 22:05:00|48875.2|48735.2|48870.4|48730.4|48878.9|48738.9|48798.8|48658.8|732
1629670200000|2021-08-22 22:10:00|48877.1|48737.1|48929.5|48789.5|48930.4|48790.4|48818.1|48678.1|554
1629670500000|2021-08-22 22:15:00|48928|48788|48916.4|48776.4|49012.2|48872.2|48910.8|48770.8|763
1629670800000|2021-08-22 22:20:00|48913.9|48773.9|48943.2|48803.2|48949.1|48809.1|48867.3|48727.3|785
1629671100000|2021-08-22 22:25:00|48944.1|48804.1|48918.2|48778.2|48951.9|48811.9|48894|48754|474
1629671400000|2021-08-22 22:30:00|48915.9|48775.9|48915.2|48775.2|49014.2|48874.2|48892.1|48752.1|770
1629671700000|2021-08-22 22:35:00|48913.4|48773.4|49024.5|48884.5|49038.5|48898.5|48906.5|48766.5|595
1629672000000|2021-08-22 22:40:00|49024.6|48884.6|49013|48873|49063.1|48923.1|48991.1|48851.1|633
1629672300000|2021-08-22 22:45:00|49011|48871|49152.6|49012.6|49193.1|49053.1|49006.4|48866.4|863
1629672600000|2021-08-22 22:50:00|49159.1|49019.1|49313.6|49173.6|49315.1|49175.1|49149.5|49009.5|733
1629672900000|2021-08-22 22:55:00|49315.3|49175.3|49353.2|49213.2|49372.4|49232.4|49243.8|49103.8|737
1629673200000|2021-08-22 23:00:00|49355.6|49215.6|49286.4|49146.4|49448|49308|49267.4|49127.4|914
1629673500000|2021-08-22 23:05:00|49285.5|49145.5|49426.1|49286.1|49428.5|49288.5|49267.5|49127.5|909
1629673800000|2021-08-22 23:10:00|49426.8|49286.8|49445.7|49305.7|49503.1|49363.1|49422.7|49282.7|836
1629674100000|2021-08-22 23:15:00|49445.9|49305.9|49521.2|49381.2|49555.1|49415.1|49416.8|49276.8|835
1629674400000|2021-08-22 23:20:00|49518.2|49378.2|49519.8|49379.8|49566.1|49426.1|49508.2|49368.2|675
1629674700000|2021-08-22 23:25:00|49508.6|49368.6|49488.1|49348.1|49537.5|49397.5|49477.6|49337.6|631
1629675000000|2021-08-22 23:30:00|49489.3|49349.3|49466.5|49326.5|49519.4|49379.4|49435.2|49295.2|665
1629675300000|2021-08-22 23:35:00|49470|49330|49379.6|49239.6|49473.1|49333.1|49379.6|49239.6|720
1629675600000|2021-08-22 23:40:00|49369.5|49229.5|49396.6|49256.6|49456.7|49316.7|49369.5|49229.5|763
1629675900000|2021-08-22 23:45:00|49400.1|49260.1|49426.6|49286.6|49455|49315|49376.7|49236.7|651
1629676200000|2021-08-22 23:50:00|49427.2|49287.2|49350.5|49210.5|49449.1|49309.1|49302.5|49162.5|693
1629676500000|2021-08-22 23:55:00|49350.3|49210.3|49337.7|49197.7|49397.3|49257.3|49331.7|49191.7|567
1629676800000|2021-08-23 00:00:00|49337|49197|49450.1|49310.1|49492.1|49352.1|49318.3|49178.3|832
1629677100000|2021-08-23 00:05:00|49448|49308|49455.3|49315.3|49508.9|49368.9|49448|49308|839
1629677400000|2021-08-23 00:10:00|49456.5|49316.5|49471.4|49331.4|49516.4|49376.4|49448.9|49308.9|681
1629677700000|2021-08-23 00:15:00|49475.3|49335.3|49432.2|49292.2|49515.8|49375.8|49428.7|49288.7|628
1629678000000|2021-08-23 00:20:00|49433.6|49293.6|49403.5|49263.5|49462|49322|49384.5|49244.5|710
1629678300000|2021-08-23 00:25:00|49396.4|49256.4|49396.3|49256.3|49428.9|49288.9|49392.1|49252.1|679
1629678600000|2021-08-23 00:30:00|49396.2|49256.2|49195.4|49055.4|49418.7|49278.7|49171.3|49031.3|936
1629678900000|2021-08-23 00:35:00|49198.2|49058.2|49226.7|49086.7|49280.1|49140.1|49190.4|49050.4|890
1629679200000|2021-08-23 00:40:00|49225.6|49085.6|49274|49134|49335.1|49195.1|49218.6|49078.6|630
1629679500000|2021-08-23 00:45:00|49273.6|49133.6|49451.6|49311.6|49477.1|49337.1|49273.6|49133.6|676
1629679800000|2021-08-23 00:50:00|49449.8|49309.8|49466.3|49326.3|49499.7|49359.7|49419.9|49279.9|687
1629680100000|2021-08-23 00:55:00|49466.6|49326.6|49506|49366|49515.2|49375.2|49454.9|49314.9|537
1629680400000|2021-08-23 01:00:00|49496.9|49356.9|49441.5|49301.5|49544.4|49404.4|49427.9|49287.9|308
1629680700000|2021-08-23 01:05:00|49439.8|49299.8|49491.7|49351.7|49497.3|49357.3|49418.4|49278.4|372
1629681000000|2021-08-23 01:10:00|49488.2|49348.2|49468.8|49328.8|49538.5|49398.5|49467.9|49327.9|434
1629681300000|2021-08-23 01:15:00|49468.7|49328.7|49518.2|49378.2|49519|49379|49455.4|49315.4|564
1629681600000|2021-08-23 01:20:00|49518.4|49378.4|49759.6|49619.6|49793.2|49653.2|49509.9|49369.9|839
1629681900000|2021-08-23 01:25:00|49754.9|49614.9|49775.7|49635.7|49811.8|49671.8|49743.2|49603.2|787
1629682200000|2021-08-23 01:30:00|49775.2|49635.2|49950.5|49810.5|49978.2|49838.2|49772.5|49632.5|841
1629682500000|2021-08-23 01:35:00|49953.3|49813.3|49927.7|49787.7|49981.6|49841.6|49869.5|49729.5|829
1629682800000|2021-08-23 01:40:00|49927.6|49787.6|49953.1|49813.1|49973.1|49833.1|49924.1|49784.1|761
1629683100000|2021-08-23 01:45:00|49953.8|49813.8|49971.4|49831.4|50013.1|49873.1|49915|49775|641
1629683400000|2021-08-23 01:50:00|49971.6|49831.6|49915.4|49775.4|50008.1|49868.1|49909.1|49769.1|749
1629683700000|2021-08-23 01:55:00|49935.4|49795.4|49912.5|49772.5|49990.1|49850.1|49904.5|49764.5|799
1629684000000|2021-08-23 02:00:00|49914.6|49774.6|49877.7|49737.7|50001.7|49861.7|49848.3|49708.3|796
1629684300000|2021-08-23 02:05:00|49875.7|49735.7|49873|49733|49931.8|49791.8|49862|49722|654
1629684600000|2021-08-23 02:10:00|49849.4|49709.4|49846.2|49706.2|49888.6|49748.6|49816.2|49676.2|688
1629684900000|2021-08-23 02:15:00|49844.5|49704.5|49924.9|49784.9|49965.5|49825.5|49844.5|49704.5|438
1629685200000|2021-08-23 02:20:00|49916.9|49776.9|49856.3|49716.3|49931.1|49791.1|49846.1|49706.1|592
1629685500000|2021-08-23 02:25:00|49856.4|49716.4|49882.1|49742.1|49940.9|49800.9|49848.8|49708.8|557
1629685800000|2021-08-23 02:30:00|49879.4|49739.4|49944.6|49804.6|49976|49836|49866.5|49726.5|640
1629686100000|2021-08-23 02:35:00|49942.6|49802.6|49991.8|49851.8|49999.6|49859.6|49942.5|49802.5|549
1629686400000|2021-08-23 02:40:00|49993.9|49853.9|49918|49778|50146.4|50006.4|49725|49585|985
1629686700000|2021-08-23 02:45:00|49916.8|49776.8|50016.7|49876.7|50065.5|49925.5|49908.9|49768.9|676
1629687000000|2021-08-23 02:50:00|50017.5|49877.5|50206.3|50066.3|50308.3|50168.3|50017.5|49877.5|961
1629687300000|2021-08-23 02:55:00|50203.4|50063.4|50149.9|50009.9|50263.5|50123.5|50142.4|50002.4|957
1629687600000|2021-08-23 03:00:00|50149.8|50009.8|50213|50073|50255.9|50115.9|50149.8|50009.8|957
1629687900000|2021-08-23 03:05:00|50202.1|50062.1|50224.2|50084.2|50260.5|50120.5|50199.9|50059.9|914
1629688200000|2021-08-23 03:10:00|50226.7|50086.7|50208.3|50068.3|50244.1|50104.1|50197.6|50057.6|949
1629688500000|2021-08-23 03:15:00|50208.4|50068.4|50077.3|49937.3|50223.2|50083.2|49951.6|49811.6|947
1629688800000|2021-08-23 03:20:00|50076.9|49936.9|50057|49917|50131.1|49991.1|50046.2|49906.2|769
1629689100000|2021-08-23 03:25:00|50057.2|49917.2|49996.3|49856.3|50086.1|49946.1|49995.9|49855.9|559
1629689400000|2021-08-23 03:30:00|49992.5|49852.5|50085.7|49945.7|50122.3|49982.3|49991.8|49851.8|795
1629689700000|2021-08-23 03:35:00|50085.5|49945.5|50118.7|49978.7|50172|50032|50080.6|49940.6|670
1629690000000|2021-08-23 03:40:00|50128.6|49988.6|50400.1|50260.1|50445.7|50305.7|50107.7|49967.7|713
1629690300000|2021-08-23 03:45:00|50396.1|50256.1|50330.5|50190.5|50402.3|50262.3|50237.9|50097.9|818
1629690600000|2021-08-23 03:50:00|50332.3|50192.3|50342.1|50202.1|50388.8|50248.8|50301.3|50161.3|618
1629690900000|2021-08-23 03:55:00|50341.8|50201.8|50349|50209|50360.4|50220.4|50300.2|50160.2|643
1629691200000|2021-08-23 04:00:00|50350.1|50210.1|50380.1|50240.1|50445.8|50305.8|50350.1|50210.1|703
1629691500000|2021-08-23 04:05:00|50380.6|50240.6|50387.1|50247.1|50413.5|50273.5|50367|50227|766
1629691800000|2021-08-23 04:10:00|50385.3|50245.3|50303.9|50163.9|50385.3|50245.3|50292|50152|790
1629692100000|2021-08-23 04:15:00|50304.5|50164.5|50302.4|50162.4|50321.2|50181.2|50248.3|50108.3|715
1629692400000|2021-08-23 04:20:00|50302.2|50162.2|50213.2|50073.2|50307.5|50167.5|50210.2|50070.2|694
1629692700000|2021-08-23 04:25:00|50213.4|50073.4|50253.1|50113.1|50263.5|50123.5|50212.8|50072.8|652
1629693000000|2021-08-23 04:30:00|50253.3|50113.3|50234.7|50094.7|50299.5|50159.5|50231.3|50091.3|591
1629693300000|2021-08-23 04:35:00|50241.3|50101.3|50335.6|50195.6|50339|50199|50233.9|50093.9|666
1629693600000|2021-08-23 04:40:00|50335.2|50195.2|50359.5|50219.5|50369.3|50229.3|50335.2|50195.2|596
1629693900000|2021-08-23 04:45:00|50368.2|50228.2|50386.3|50246.3|50460|50320|50354.1|50214.1|705
1629694200000|2021-08-23 04:50:00|50386.4|50246.4|50344.1|50204.1|50409.9|50269.9|50339.9|50199.9|633
1629694500000|2021-08-23 04:55:00|50342.8|50202.8|50379.9|50239.9|50422.4|50282.4|50330|50190|716
1629694800000|2021-08-23 05:00:00|50379|50239|50365.4|50225.4|50431.4|50291.4|50357.2|50217.2|625
1629695100000|2021-08-23 05:05:00|50378.1|50238.1|50349|50209|50402.2|50262.2|50342|50202|474
1629695400000|2021-08-23 05:10:00|50348.8|50208.8|50366.4|50226.4|50382.1|50242.1|50343.4|50203.4|568
1629695700000|2021-08-23 05:15:00|50365.2|50225.2|50381.8|50241.8|50390.1|50250.1|50353.1|50213.1|371
1629696000000|2021-08-23 05:20:00|50382|50242|50421.1|50281.1|50446.8|50306.8|50376.7|50236.7|321
1629696300000|2021-08-23 05:25:00|50417.5|50277.5|50447.6|50307.6|50496.9|50356.9|50416.4|50276.4|624
1629696600000|2021-08-23 05:30:00|50444.8|50304.8|50390.9|50250.9|50500.4|50360.4|50379.8|50239.8|717
1629696900000|2021-08-23 05:35:00|50390.8|50250.8|50359|50219|50394.9|50254.9|50341.4|50201.4|702
1629697200000|2021-08-23 05:40:00|50361.6|50221.6|50318.8|50178.8|50369.6|50229.6|50315.1|50175.1|600
1629697500000|2021-08-23 05:45:00|50319.2|50179.2|50296.8|50156.8|50362.8|50222.8|50294.5|50154.5|440
1629697800000|2021-08-23 05:50:00|50297.9|50157.9|50282.7|50142.7|50333.2|50193.2|50270|50130|641
1629698100000|2021-08-23 05:55:00|50286|50146|50315.5|50175.5|50321.9|50181.9|50281.5|50141.5|642
1629698400000|2021-08-23 06:00:00|50314.8|50174.8|50430.8|50290.8|50454.2|50314.2|50311.3|50171.3|769
1629698700000|2021-08-23 06:05:00|50430.5|50290.5|50355.9|50215.9|50449.1|50309.1|50349.2|50209.2|693
1629699000000|2021-08-23 06:10:00|50355.6|50215.6|50299|50159|50381.2|50241.2|50294|50154|551
1629699300000|2021-08-23 06:15:00|50298.5|50158.5|50224.3|50084.3|50314|50174|50209.3|50069.3|738
1629699600000|2021-08-23 06:20:00|50224.8|50084.8|50256.5|50116.5|50271.8|50131.8|50204.3|50064.3|523
1629699900000|2021-08-23 06:25:00|50255|50115|50098.3|49958.3|50257.1|50117.1|50098.3|49958.3|506
1629700200000|2021-08-23 06:30:00|50096|49956|50163.3|50023.3|50203.7|50063.7|50096|49956|620
1629700500000|2021-08-23 06:35:00|50160.8|50020.8|50139.6|49999.6|50199.4|50059.4|50139.6|49999.6|697
1629700800000|2021-08-23 06:40:00|50134.1|49994.1|50175.4|50035.4|50197.7|50057.7|50127.8|49987.8|567
1629701100000|2021-08-23 06:45:00|50172.5|50032.5|50235.1|50095.1|50253|50113|50170.4|50030.4|590
1629701400000|2021-08-23 06:50:00|50236.2|50096.2|50250.8|50110.8|50281.2|50141.2|50229.1|50089.1|612
1629701700000|2021-08-23 06:55:00|50250.9|50110.9|50246.3|50106.3|50280.9|50140.9|50242.8|50102.8|424
1629702000000|2021-08-23 07:00:00|50245.7|50105.7|50194.8|50054.8|50264.1|50124.1|50192|50052|372
1629702300000|2021-08-23 07:05:00|50190.1|50050.1|50158.3|50018.3|50208.7|50068.7|50158.3|50018.3|443
1629702600000|2021-08-23 07:10:00|50158.1|50018.1|50119.7|49979.7|50173|50033|50105.6|49965.6|511
1629702900000|2021-08-23 07:15:00|50121.6|49981.6|50160.8|50020.8|50208|50068|50121.6|49981.6|450
1629703200000|2021-08-23 07:20:00|50167.7|50027.7|50176.7|50036.7|50217.5|50077.5|50149.2|50009.2|494
1629703500000|2021-08-23 07:25:00|50177.2|50037.2|50122|49982|50179.5|50039.5|50115.3|49975.3|368
1629703800000|2021-08-23 07:30:00|50121.8|49981.8|50160.5|50020.5|50164.8|50024.8|50115.1|49975.1|379
1629704100000|2021-08-23 07:35:00|50160.1|50020.1|50216|50076|50220.1|50080.1|50144.8|50004.8|426
1629704400000|2021-08-23 07:40:00|50215.8|50075.8|50162.8|50022.8|50216.6|50076.6|50159.5|50019.5|413
1629704700000|2021-08-23 07:45:00|50162.6|50022.6|50204.5|50064.5|50214.8|50074.8|50153.8|50013.8|443
1629705000000|2021-08-23 07:50:00|50203.2|50063.2|50251.8|50111.8|50278.9|50138.9|50198.7|50058.7|496
1629705300000|2021-08-23 07:55:00|50251.3|50111.3|50225.3|50085.3|50254.8|50114.8|50220.5|50080.5|490
1629705600000|2021-08-23 08:00:00|50225.4|50085.4|50187.5|50047.5|50259.7|50119.7|50179.2|50039.2|606
1629705900000|2021-08-23 08:05:00|50189.6|50049.6|50212.2|50072.2|50231|50091|50174.5|50034.5|503
1629706200000|2021-08-23 08:10:00|50212.1|50072.1|50334.6|50194.6|50334.8|50194.8|50212.1|50072.1|579
1629706500000|2021-08-23 08:15:00|50332.8|50192.8|50271.9|50131.9|50333.8|50193.8|50260.1|50120.1|594
1629706800000|2021-08-23 08:20:00|50272.6|50132.6|50313.2|50173.2|50315.2|50175.2|50271.9|50131.9|329
1629707100000|2021-08-23 08:25:00|50313.5|50173.5|50296.5|50156.5|50326.7|50186.7|50291.7|50151.7|454
1629707400000|2021-08-23 08:30:00|50296.6|50156.6|50284.1|50144.1|50299.9|50159.9|50260.1|50120.1|381
1629707700000|2021-08-23 08:35:00|50283.9|50143.9|50256.8|50116.8|50292.3|50152.3|50226|50086|292
1629708000000|2021-08-23 08:40:00|50256|50116|50213.9|50073.9|50256|50116|50213.3|50073.3|295
1629708300000|2021-08-23 08:45:00|50214|50074|50257.2|50117.2|50267.5|50127.5|50210.8|50070.8|346
1629708600000|2021-08-23 08:50:00|50256.9|50116.9|50292.8|50152.8|50304.9|50164.9|50256.2|50116.2|449
1629708900000|2021-08-23 08:55:00|50294.4|50154.4|50343.6|50203.6|50361.1|50221.1|50294.4|50154.4|388
1629709200000|2021-08-23 09:00:00|50345.6|50205.6|50317.6|50177.6|50356.7|50216.7|50315.3|50175.3|448
1629709500000|2021-08-23 09:05:00|50317.8|50177.8|50311.5|50171.5|50318.2|50178.2|50283.2|50143.2|302
1629709800000|2021-08-23 09:10:00|50311.9|50171.9|50273.5|50133.5|50311.9|50171.9|50252.8|50112.8|312
1629710100000|2021-08-23 09:15:00|50273.7|50133.7|50349.7|50209.7|50352.4|50212.4|50268|50128|403
1629710400000|2021-08-23 09:20:00|50340.5|50200.5|50384.8|50244.8|50396.4|50256.4|50322.3|50182.3|482
1629710700000|2021-08-23 09:25:00|50386.4|50246.4|50421.7|50281.7|50435.4|50295.4|50380.5|50240.5|452
1629711000000|2021-08-23 09:30:00|50421.3|50281.3|50370.7|50230.7|50424.4|50284.4|50367.9|50227.9|446
1629711300000|2021-08-23 09:35:00|50367.1|50227.1|50445.5|50305.5|50447.9|50307.9|50357|50217|414
1629711600000|2021-08-23 09:40:00|50442.3|50302.3|50395.7|50255.7|50447.9|50307.9|50378.5|50238.5|597
1629711900000|2021-08-23 09:45:00|50394.5|50254.5|50382.3|50242.3|50425.5|50285.5|50347.8|50207.8|593
1629712200000|2021-08-23 09:50:00|50383.9|50243.9|50404.1|50264.1|50416.9|50276.9|50379.6|50239.6|368
1629712500000|2021-08-23 09:55:00|50403.9|50263.9|50395.8|50255.8|50406.2|50266.2|50381.7|50241.7|412
1629712800000|2021-08-23 10:00:00|50393.4|50253.4|50482.3|50342.3|50487|50347|50375.8|50235.8|455
1629713100000|2021-08-23 10:05:00|50480.6|50340.6|50188.7|50048.7|50508.6|50368.6|50168.9|50028.9|683
1629713400000|2021-08-23 10:10:00|50186.5|50046.5|50318.3|50178.3|50327.2|50187.2|50107.2|49967.2|851
1629713700000|2021-08-23 10:15:00|50320|50180|50397.7|50257.7|50576.6|50436.6|50315.9|50175.9|771
1629714000000|2021-08-23 10:20:00|50399.6|50259.6|50337.1|50197.1|50424.6|50284.6|50253.5|50113.5|834
1629714300000|2021-08-23 10:25:00|50341.5|50201.5|50395.9|50255.9|50396.4|50256.4|50312.6|50172.6|642
1629714600000|2021-08-23 10:30:00|50395.3|50255.3|50273|50133|50447.2|50307.2|50263.5|50123.5|701
1629714900000|2021-08-23 10:35:00|50273.3|50133.3|50238.3|50098.3|50287.1|50147.1|50236|50096|663
1629715200000|2021-08-23 10:40:00|50238.1|50098.1|50264.9|50124.9|50267.1|50127.1|50176.4|50036.4|701
1629715500000|2021-08-23 10:45:00|50262.8|50122.8|50286|50146|50286.7|50146.7|50188.3|50048.3|586
1629715800000|2021-08-23 10:50:00|50285.9|50145.9|50270.5|50130.5|50342.6|50202.6|50261.3|50121.3|721
1629716100000|2021-08-23 10:55:00|50270.1|50130.1|50315.4|50175.4|50326.7|50186.7|50261.6|50121.6|661
1629716400000|2021-08-23 11:00:00|50315.5|50175.5|50376|50236|50384.7|50244.7|50314.1|50174.1|600
1629716700000|2021-08-23 11:05:00|50377.3|50237.3|50286.8|50146.8|50386.6|50246.6|50284.1|50144.1|561
1629717000000|2021-08-23 11:10:00|50287.1|50147.1|50244.9|50104.9|50292.4|50152.4|50243.3|50103.3|550
1629717300000|2021-08-23 11:15:00|50246.8|50106.8|50274.4|50134.4|50274.4|50134.4|50227.4|50087.4|478
1629717600000|2021-08-23 11:20:00|50276|50136|50283.6|50143.6|50319.6|50179.6|50275.1|50135.1|545
1629717900000|2021-08-23 11:25:00|50283.7|50143.7|50296.9|50156.9|50319.6|50179.6|50279|50139|504
1629718200000|2021-08-23 11:30:00|50298|50158|50378.2|50238.2|50385.8|50245.8|50294.5|50154.5|449
1629718500000|2021-08-23 11:35:00|50377.5|50237.5|50405.4|50265.4|50418.6|50278.6|50372.8|50232.8|594
1629718800000|2021-08-23 11:40:00|50405.6|50265.6|50408.9|50268.9|50420.7|50280.7|50384.1|50244.1|366
1629719100000|2021-08-23 11:45:00|50412.8|50272.8|50451.5|50311.5|50467.3|50327.3|50408.9|50268.9|504
1629719400000|2021-08-23 11:50:00|50452.6|50312.6|50535.5|50395.5|50542.6|50402.6|50436.5|50296.5|542
1629719700000|2021-08-23 11:55:00|50536.9|50396.9|50494|50354|50564.3|50424.3|50473.3|50333.3|513
1629720000000|2021-08-23 12:00:00|50493.4|50353.4|50468.7|50328.7|50551.8|50411.8|50427.3|50287.3|763
1629720300000|2021-08-23 12:05:00|50466.1|50326.1|50452.7|50312.7|50494.2|50354.2|50429.5|50289.5|723
1629720600000|2021-08-23 12:10:00|50451.1|50311.1|50423|50283|50467.1|50327.1|50413.1|50273.1|529
1629720900000|2021-08-23 12:15:00|50422.3|50282.3|50414.9|50274.9|50432.9|50292.9|50387.5|50247.5|622
1629721200000|2021-08-23 12:20:00|50414.8|50274.8|50455.5|50315.5|50459|50319|50406.8|50266.8|585
1629721500000|2021-08-23 12:25:00|50459.2|50319.2|50471.7|50331.7|50479.2|50339.2|50439|50299|525
1629721800000|2021-08-23 12:30:00|50471.5|50331.5|50450|50310|50510|50370|50445.6|50305.6|498
1629722100000|2021-08-23 12:35:00|50452.9|50312.9|50393.3|50253.3|50454.4|50314.4|50362.4|50222.4|483
1629722400000|2021-08-23 12:40:00|50393|50253|50342.7|50202.7|50393|50253|50325.9|50185.9|577
1629722700000|2021-08-23 12:45:00|50340.4|50200.4|50355.2|50215.2|50375.5|50235.5|50308.8|50168.8|619
1629723000000|2021-08-23 12:50:00|50358.2|50218.2|50381.7|50241.7|50385.4|50245.4|50346.9|50206.9|414
1629723300000|2021-08-23 12:55:00|50380.8|50240.8|50362.6|50222.6|50383.8|50243.8|50338.7|50198.7|555
1629723600000|2021-08-23 13:00:00|50362.9|50222.9|50349.8|50209.8|50367.2|50227.2|50333.1|50193.1|585
1629723900000|2021-08-23 13:05:00|50352.6|50212.6|50269.6|50129.6|50361.1|50221.1|50266.2|50126.2|636
1629724200000|2021-08-23 13:10:00|50269.7|50129.7|50282.2|50142.2|50289.7|50149.7|50234|50094|511
1629724500000|2021-08-23 13:15:00|50282.1|50142.1|50235.7|50095.7|50290.5|50150.5|50228.7|50088.7|607
1629724800000|2021-08-23 13:20:00|50235.8|50095.8|50179|50039|50236.1|50096.1|50172.2|50032.2|549
1629725100000|2021-08-23 13:25:00|50178.7|50038.7|50286.6|50146.6|50304.3|50164.3|50178.7|50038.7|651
1629725400000|2021-08-23 13:30:00|50288|50148|50308.8|50168.8|50314.2|50174.2|50251.1|50111.1|688
1629725700000|2021-08-23 13:35:00|50302.8|50162.8|50325.5|50185.5|50338.2|50198.2|50299.8|50159.8|682
1629726000000|2021-08-23 13:40:00|50325.3|50185.3|50310.7|50170.7|50348.9|50208.9|50309.1|50169.1|486
1629726300000|2021-08-23 13:45:00|50311|50171|50305|50165|50326.1|50186.1|50299.1|50159.1|530
1629726600000|2021-08-23 13:50:00|50311.7|50171.7|50265.2|50125.2|50311.7|50171.7|50247.1|50107.1|513
1629726900000|2021-08-23 13:55:00|50262.7|50122.7|50239.6|50099.6|50262.7|50122.7|50203.5|50063.5|591
1629727200000|2021-08-23 14:00:00|50240.3|50100.3|50225|50085|50244.9|50104.9|50188.1|50048.1|429
1629727500000|2021-08-23 14:05:00|50233.6|50093.6|50224.3|50084.3|50236.4|50096.4|50202.6|50062.6|341
1629727800000|2021-08-23 14:10:00|50223.3|50083.3|50306.9|50166.9|50307|50167|50222.4|50082.4|579
1629728100000|2021-08-23 14:15:00|50307|50167|50399.3|50259.3|50412.7|50272.7|50306.1|50166.1|561
1629728400000|2021-08-23 14:20:00|50399.5|50259.5|50352.5|50212.5|50399.5|50259.5|50344.7|50204.7|412
1629728700000|2021-08-23 14:25:00|50352.4|50212.4|50209.8|50069.8|50357.1|50217.1|50206.3|50066.3|632
1629729000000|2021-08-23 14:30:00|50211.7|50071.7|49932.8|49792.8|50211.7|50071.7|49802.7|49662.7|973
1629729300000|2021-08-23 14:35:00|49929.4|49789.4|49836.3|49696.3|49951.2|49811.2|49798.3|49658.3|854
1629729600000|2021-08-23 14:40:00|49836.7|49696.7|49885.4|49745.4|49889.5|49749.5|49771.6|49631.6|723
1629729900000|2021-08-23 14:45:00|49887.2|49747.2|49884.4|49744.4|49997.3|49857.3|49862|49722|724
1629730200000|2021-08-23 14:50:00|49884.3|49744.3|49913.1|49773.1|49951.9|49811.9|49867.2|49727.2|641
1629730500000|2021-08-23 14:55:00|49912.4|49772.4|49802|49662|49912.4|49772.4|49785.9|49645.9|777
1629730800000|2021-08-23 15:00:00|49802.3|49662.3|49832.7|49692.7|49832.8|49692.8|49636.3|49496.3|928
1629731100000|2021-08-23 15:05:00|49833.6|49693.6|49870.4|49730.4|49902.7|49762.7|49820.6|49680.6|730
1629731400000|2021-08-23 15:10:00|49870.7|49730.7|49886.2|49746.2|49934.9|49794.9|49868|49728|777
1629731700000|2021-08-23 15:15:00|49886.8|49746.8|49913.1|49773.1|49926.2|49786.2|49875.7|49735.7|801
1629732000000|2021-08-23 15:20:00|49912.9|49772.9|49926.2|49786.2|49980.9|49840.9|49909.1|49769.1|670
1629732300000|2021-08-23 15:25:00|49926.9|49786.9|49817|49677|49929.5|49789.5|49806.1|49666.1|742
1629732600000|2021-08-23 15:30:00|49814.1|49674.1|49687.9|49547.9|49820.2|49680.2|49685.4|49545.4|741
1629732900000|2021-08-23 15:35:00|49686.3|49546.3|49642|49502|49695.2|49555.2|49565.5|49425.5|955
1629733200000|2021-08-23 15:40:00|49642.5|49502.5|49655.7|49515.7|49681.5|49541.5|49412.6|49272.6|942
1629733500000|2021-08-23 15:45:00|49655.4|49515.4|49704.4|49564.4|49760.5|49620.5|49624.1|49484.1|822
1629733800000|2021-08-23 15:50:00|49704.2|49564.2|49688.8|49548.8|49704.2|49564.2|49613.9|49473.9|889
1629734100000|2021-08-23 15:55:00|49690.7|49550.7|49609.6|49469.6|49700.5|49560.5|49579.8|49439.8|768
1629734400000|2021-08-23 16:00:00|49610.1|49470.1|49656.8|49516.8|49656.8|49516.8|49546|49406|874
1629734700000|2021-08-23 16:05:00|49657.1|49517.1|49625.1|49485.1|49705.7|49565.7|49624.2|49484.2|803
1629735000000|2021-08-23 16:10:00|49625.3|49485.3|49601.2|49461.2|49655.4|49515.4|49582|49442|773
1629735300000|2021-08-23 16:15:00|49602.1|49462.1|49659.2|49519.2|49670.1|49530.1|49579|49439|730
1629735600000|2021-08-23 16:20:00|49659.6|49519.6|49660.6|49520.6|49676.9|49536.9|49604|49464|635
1629735900000|2021-08-23 16:25:00|49660.7|49520.7|49676.8|49536.8|49688.1|49548.1|49638.5|49498.5|550
1629736200000|2021-08-23 16:30:00|49678.1|49538.1|49670.1|49530.1|49691.2|49551.2|49630.5|49490.5|631
1629736500000|2021-08-23 16:35:00|49670.3|49530.3|49619.5|49479.5|49680.9|49540.9|49611.2|49471.2|551
1629736800000|2021-08-23 16:40:00|49620.4|49480.4|49559.4|49419.4|49630|49490|49541.9|49401.9|559
1629737100000|2021-08-23 16:45:00|49560.3|49420.3|49450|49310|49560.3|49420.3|49448.7|49308.7|530
1629737400000|2021-08-23 16:50:00|49453.1|49313.1|49561.4|49421.4|49573.8|49433.8|49441.8|49301.8|748
1629737700000|2021-08-23 16:55:00|49558.5|49418.5|49778.8|49638.8|49789|49649|49542|49402|788
1629738000000|2021-08-23 17:00:00|49773.3|49633.3|49856.9|49716.9|49875.1|49735.1|49696.6|49556.6|863
1629738300000|2021-08-23 17:05:00|49858.1|49718.1|49819.8|49679.8|49861.7|49721.7|49762.7|49622.7|733
1629738600000|2021-08-23 17:10:00|49819.7|49679.7|49723|49583|49822.5|49682.5|49711.6|49571.6|542
1629738900000|2021-08-23 17:15:00|49722.4|49582.4|49680.2|49540.2|49727.7|49587.7|49663|49523|645
1629739200000|2021-08-23 17:20:00|49680.1|49540.1|49661.3|49521.3|49696.2|49556.2|49646|49506|634
1629739500000|2021-08-23 17:25:00|49662.7|49522.7|49615.3|49475.3|49672.6|49532.6|49601.6|49461.6|619
1629739800000|2021-08-23 17:30:00|49612.8|49472.8|49655|49515|49657.1|49517.1|49576.7|49436.7|750
1629740100000|2021-08-23 17:35:00|49654.2|49514.2|49569.4|49429.4|49660.6|49520.6|49567.6|49427.6|590
1629740400000|2021-08-23 17:40:00|49570.3|49430.3|49575.1|49435.1|49579.2|49439.2|49538.6|49398.6|447
1629740700000|2021-08-23 17:45:00|49575.2|49435.2|49640.8|49500.8|49650.6|49510.6|49571.7|49431.7|511
1629741000000|2021-08-23 17:50:00|49641|49501|49587.7|49447.7|49642.6|49502.6|49578.8|49438.8|516
1629741300000|2021-08-23 17:55:00|49588.6|49448.6|49499.8|49359.8|49594.1|49454.1|49489.8|49349.8|529
1629741600000|2021-08-23 18:00:00|49499.7|49359.7|49557.6|49417.6|49560.8|49420.8|49470.1|49330.1|701
1629741900000|2021-08-23 18:05:00|49557.8|49417.8|49547|49407|49603.9|49463.9|49498.8|49358.8|674
1629742200000|2021-08-23 18:10:00|49545.6|49405.6|49501.7|49361.7|49545.6|49405.6|49455.4|49315.4|709
1629742500000|2021-08-23 18:15:00|49501.8|49361.8|49535.2|49395.2|49555.2|49415.2|49472.6|49332.6|649
1629742800000|2021-08-23 18:20:00|49534.8|49394.8|49600.5|49460.5|49600.5|49460.5|49490.9|49350.9|714
1629743100000|2021-08-23 18:25:00|49600.8|49460.8|49664.4|49524.4|49671.4|49531.4|49582.9|49442.9|520
1629743400000|2021-08-23 18:30:00|49664.3|49524.3|49663.2|49523.2|49668.6|49528.6|49606.1|49466.1|767
1629743700000|2021-08-23 18:35:00|49662.9|49522.9|49607.8|49467.8|49668.5|49528.5|49606.9|49466.9|601
1629744000000|2021-08-23 18:40:00|49606.4|49466.4|49629.6|49489.6|49642.4|49502.4|49602|49462|566
1629744300000|2021-08-23 18:45:00|49629.5|49489.5|49618.3|49478.3|49696.2|49556.2|49576.3|49436.3|673
1629744600000|2021-08-23 18:50:00|49617.1|49477.1|49531.7|49391.7|49621.4|49481.4|49489.4|49349.4|595
1629744900000|2021-08-23 18:55:00|49524.3|49384.3|49532|49392|49569.4|49429.4|49513.2|49373.2|681
1629745200000|2021-08-23 19:00:00|49530.3|49390.3|49412.8|49272.8|49530.3|49390.3|49316.6|49176.6|730
1629745500000|2021-08-23 19:05:00|49414|49274|49307.2|49167.2|49424.5|49284.5|49306.3|49166.3|900
1629745800000|2021-08-23 19:10:00|49305.9|49165.9|49200.2|49060.2|49319.5|49179.5|49189.1|49049.1|927
1629746100000|2021-08-23 19:15:00|49199.7|49059.7|49257.8|49117.8|49286.9|49146.9|49167.1|49027.1|865
1629746400000|2021-08-23 19:20:00|49252.5|49112.5|49384|49244|49391.8|49251.8|49234.4|49094.4|789
1629746700000|2021-08-23 19:25:00|49383.9|49243.9|49327.4|49187.4|49383.9|49243.9|49316.3|49176.3|644
1629747000000|2021-08-23 19:30:00|49326|49186|49316|49176|49373|49233|49264.7|49124.7|696
1629747300000|2021-08-23 19:35:00|49317.4|49177.4|49366|49226|49373.3|49233.3|49294.5|49154.5|822
1629747600000|2021-08-23 19:40:00|49366.2|49226.2|49292.6|49152.6|49367.6|49227.6|49261.4|49121.4|676
1629747900000|2021-08-23 19:45:00|49292.2|49152.2|49366.6|49226.6|49366.9|49226.9|49255.9|49115.9|703
1629748200000|2021-08-23 19:50:00|49366.5|49226.5|49316.1|49176.1|49371.4|49231.4|49289.5|49149.5|705
1629748500000|2021-08-23 19:55:00|49316.3|49176.3|49325.3|49185.3|49374|49234|49289.5|49149.5|812
1629748800000|2021-08-23 20:00:00|49324.8|49184.8|49160.2|49020.2|49324.8|49184.8|49140.5|49000.5|776
1629749100000|2021-08-23 20:05:00|49161.5|49021.5|49172.4|49032.4|49260.3|49120.3|49107.1|48967.1|729
1629749400000|2021-08-23 20:10:00|49176.2|49036.2|49270.8|49130.8|49270.8|49130.8|49175.3|49035.3|612
1629749700000|2021-08-23 20:15:00|49271.4|49131.4|49317.6|49177.6|49346.6|49206.6|49254.2|49114.2|720
1629750000000|2021-08-23 20:20:00|49320.5|49180.5|49382.9|49242.9|49390.2|49250.2|49305.1|49165.1|660
1629750300000|2021-08-23 20:25:00|49384.2|49244.2|49352.4|49212.4|49387|49247|49332.9|49192.9|595
1629750600000|2021-08-23 20:30:00|49352.3|49212.3|49381.1|49241.1|49381.1|49241.1|49314.9|49174.9|539
1629750900000|2021-08-23 20:35:00|49380.9|49240.9|49325.6|49185.6|49380.9|49240.9|49319.9|49179.9|580
1629751200000|2021-08-23 20:40:00|49325.7|49185.7|49428.9|49288.9|49436.9|49296.9|49298.7|49158.7|570
1629751500000|2021-08-23 20:45:00|49429.2|49289.2|49498.6|49358.6|49511.9|49371.9|49375.3|49235.3|822
1629751800000|2021-08-23 20:50:00|49496.9|49356.9|49561.3|49421.3|49562.8|49422.8|49459.1|49319.1|803
1629752100000|2021-08-23 20:55:00|49561.8|49421.8|49585.6|49445.6|49588.3|49448.3|49526.9|49386.9|631
1629752400000|2021-08-23 21:00:00|49585.8|49445.8|49672.8|49532.8|49673.2|49533.2|49565.7|49425.7|728
1629752700000|2021-08-23 21:05:00|49681.6|49541.6|49617.7|49477.7|49681.9|49541.9|49577.9|49437.9|520
1629753000000|2021-08-23 21:10:00|49617.4|49477.4|49510.7|49370.7|49619.4|49479.4|49510.5|49370.5|579
1629753300000|2021-08-23 21:15:00|49507|49367|49513|49373|49543.3|49403.3|49487.7|49347.7|571
1629753600000|2021-08-23 21:20:00|49513.7|49373.7|49519.5|49379.5|49532.2|49392.2|49495.7|49355.7|511
1629753900000|2021-08-23 21:25:00|49519.4|49379.4|49487|49347|49528.5|49388.5|49434.9|49294.9|698
1629754200000|2021-08-23 21:30:00|49487.3|49347.3|49544.9|49404.9|49545.9|49405.9|49473.1|49333.1|470
1629754500000|2021-08-23 21:35:00|49545.2|49405.2|49627.7|49487.7|49671|49531|49544.9|49404.9|609
1629754800000|2021-08-23 21:40:00|49628|49488|49591|49451|49635.4|49495.4|49573.2|49433.2|733
1629755100000|2021-08-23 21:45:00|49589.4|49449.4|49628.2|49488.2|49628.2|49488.2|49558.7|49418.7|522
1629755400000|2021-08-23 21:50:00|49628.5|49488.5|49575.5|49435.5|49629|49489|49553.2|49413.2|698
1629755700000|2021-08-23 21:55:00|49577.1|49437.1|49646.5|49506.5|49646.5|49506.5|49559.5|49419.5|617
1629756000000|2021-08-23 22:00:00|49645.7|49505.7|49561.6|49421.6|49645.7|49505.7|49560.1|49420.1|660
1629756300000|2021-08-23 22:05:00|49560.9|49420.9|49559.8|49419.8|49571|49431|49488.8|49348.8|872
1629756600000|2021-08-23 22:10:00|49563.5|49423.5|49722.9|49582.9|49723.4|49583.4|49559.8|49419.8|651
1629756900000|2021-08-23 22:15:00|49723.8|49583.8|49705.2|49565.2|49739|49599|49674.1|49534.1|735
1629757200000|2021-08-23 22:20:00|49705.1|49565.1|49685.9|49545.9|49711|49571|49655|49515|498
1629757500000|2021-08-23 22:25:00|49681.3|49541.3|49661.4|49521.4|49685.9|49545.9|49646.6|49506.6|474
1629757800000|2021-08-23 22:30:00|49662.4|49522.4|49711.5|49571.5|49714.7|49574.7|49655.5|49515.5|547
1629758100000|2021-08-23 22:35:00|49711.7|49571.7|49612.3|49472.3|49712|49572|49612|49472|513
1629758400000|2021-08-23 22:40:00|49611.6|49471.6|49693.4|49553.4|49693.8|49553.8|49599.9|49459.9|661
1629758700000|2021-08-23 22:45:00|49692.9|49552.9|49695.7|49555.7|49709|49569|49673.9|49533.9|521
1629759000000|2021-08-23 22:50:00|49693.6|49553.6|49730.6|49590.6|49737|49597|49688.3|49548.3|547
1629759300000|2021-08-23 22:55:00|49727.8|49587.8|49738.3|49598.3|49740.6|49600.6|49679.7|49539.7|478
1629759600000|2021-08-23 23:00:00|49738.5|49598.5|49706.7|49566.7|49738.5|49598.5|49656.6|49516.6|591
1629759900000|2021-08-23 23:05:00|49706.3|49566.3|49693.7|49553.7|49712.4|49572.4|49656.1|49516.1|539
1629760200000|2021-08-23 23:10:00|49697.5|49557.5|49691.9|49551.9|49701.3|49561.3|49640.3|49500.3|492
1629760500000|2021-08-23 23:15:00|49688.1|49548.1|49739.1|49599.1|49779|49639|49668.8|49528.8|590
1629760800000|2021-08-23 23:20:00|49739.3|49599.3|49731.2|49591.2|49745.8|49605.8|49703.7|49563.7|484
1629761100000|2021-08-23 23:25:00|49733.3|49593.3|49771.4|49631.4|49797.1|49657.1|49712.2|49572.2|765
1629761400000|2021-08-23 23:30:00|49771.3|49631.3|49767.6|49627.6|49789.3|49649.3|49747.1|49607.1|478
1629761700000|2021-08-23 23:35:00|49767.2|49627.2|49681.6|49541.6|49767.2|49627.2|49672.4|49532.4|613
1629762000000|2021-08-23 23:40:00|49681.5|49541.5|49681|49541|49706.8|49566.8|49655.9|49515.9|511
1629762300000|2021-08-23 23:45:00|49682.9|49542.9|49556.9|49416.9|49682.9|49542.9|49539.1|49399.1|706
1629762600000|2021-08-23 23:50:00|49557|49417|49578.7|49438.7|49594.3|49454.3|49550|49410|450
1629762900000|2021-08-23 23:55:00|49577.5|49437.5|49579.3|49439.3|49613.7|49473.7|49571.9|49431.9|498
1629763200000|2021-08-24 00:00:00|49573.9|49433.9|49542|49402|49583.2|49443.2|49457.6|49317.6|851
1629763500000|2021-08-24 00:05:00|49542.9|49402.9|49679.2|49539.2|49699.7|49559.7|49536.8|49396.8|711
1629763800000|2021-08-24 00:10:00|49680.2|49540.2|49740.1|49600.1|49749.2|49609.2|49664.8|49524.8|822
1629764100000|2021-08-24 00:15:00|49740.3|49600.3|49710.4|49570.4|49760.5|49620.5|49699.4|49559.4|745
1629764400000|2021-08-24 00:20:00|49711.1|49571.1|49639.1|49499.1|49712|49572|49627.2|49487.2|806
1629764700000|2021-08-24 00:25:00|49638.1|49498.1|49568.9|49428.9|49684.4|49544.4|49549.2|49409.2|798
1629765000000|2021-08-24 00:30:00|49569.9|49429.9|49370.5|49230.5|49569.9|49429.9|49340.3|49200.3|830
1629765300000|2021-08-24 00:35:00|49370.3|49230.3|49331.7|49191.7|49410.9|49270.9|49292.5|49152.5|915
1629765600000|2021-08-24 00:40:00|49332|49192|49244.4|49104.4|49361|49221|49242.7|49102.7|712
1629765900000|2021-08-24 00:45:00|49244.2|49104.2|49180.4|49040.4|49296.7|49156.7|49170.6|49030.6|858
1629766200000|2021-08-24 00:50:00|49176.1|49036.1|49198.9|49058.9|49198.9|49058.9|49096.6|48956.6|750
1629766500000|2021-08-24 00:55:00|49198.5|49058.5|49294|49154|49333.1|49193.1|49172.1|49032.1|915
1629766800000|2021-08-24 01:00:00|49297.8|49157.8|49157.2|49017.2|49331.4|49191.4|49157.2|49017.2|845
1629767100000|2021-08-24 01:05:00|49157.1|49017.1|49032.2|48892.2|49163|49023|48920.9|48780.9|766
1629767400000|2021-08-24 01:10:00|49032.6|48892.6|48995.6|48855.6|49032.6|48892.6|48900.8|48760.8|824
1629767700000|2021-08-24 01:15:00|49004.7|48864.7|48958.1|48818.1|49005.6|48865.6|48893.5|48753.5|917
1629768000000|2021-08-24 01:20:00|48957.9|48817.9|48943.6|48803.6|49028.9|48888.9|48877.5|48737.5|799
1629768300000|2021-08-24 01:25:00|48943.7|48803.7|49033.1|48893.1|49033.1|48893.1|48932.7|48792.7|668
1629768600000|2021-08-24 01:30:00|49036|48896|49084.9|48944.9|49114|48974|49009.8|48869.8|715
1629768900000|2021-08-24 01:35:00|49085|48945|49144.6|49004.6|49145.9|49005.9|49051.3|48911.3|627
1629769200000|2021-08-24 01:40:00|49143.1|49003.1|49179.2|49039.2|49179.5|49039.5|49101.1|48961.1|513
1629769500000|2021-08-24 01:45:00|49180.9|49040.9|49142.1|49002.1|49181.6|49041.6|49135.7|48995.7|532
1629769800000|2021-08-24 01:50:00|49135|48995|49108.4|48968.4|49151.5|49011.5|49073.4|48933.4|604
1629770100000|2021-08-24 01:55:00|49108.7|48968.7|49055.7|48915.7|49109.4|48969.4|49055.6|48915.6|449
1629770400000|2021-08-24 02:00:00|49054.5|48914.5|49231.1|49091.1|49234.2|49094.2|49027.4|48887.4|681
1629770700000|2021-08-24 02:05:00|49225.6|49085.6|49157.1|49017.1|49225.6|49085.6|49123.8|48983.8|712
1629771000000|2021-08-24 02:10:00|49157.9|49017.9|49230.9|49090.9|49235.7|49095.7|49153.7|49013.7|566
1629771300000|2021-08-24 02:15:00|49235.6|49095.6|49232.8|49092.8|49242.4|49102.4|49172.6|49032.6|515
1629771600000|2021-08-24 02:20:00|49232.5|49092.5|49214.1|49074.1|49237.3|49097.3|49205.3|49065.3|576
1629771900000|2021-08-24 02:25:00|49213.3|49073.3|49290.3|49150.3|49296|49156|49196.1|49056.1|448
1629772200000|2021-08-24 02:30:00|49287.5|49147.5|49169.3|49029.3|49294.2|49154.2|49167.5|49027.5|460
1629772500000|2021-08-24 02:35:00|49170.4|49030.4|49168.7|49028.7|49204.5|49064.5|49163.8|49023.8|483
1629772800000|2021-08-24 02:40:00|49164.5|49024.5|49207.4|49067.4|49207.4|49067.4|49145.8|49005.8|495
1629773100000|2021-08-24 02:45:00|49204.8|49064.8|49238.6|49098.6|49267.6|49127.6|49203.6|49063.6|397
1629773400000|2021-08-24 02:50:00|49237.6|49097.6|49250.9|49110.9|49271.9|49131.9|49228.1|49088.1|409
1629773700000|2021-08-24 02:55:00|49251|49111|49279.2|49139.2|49289.9|49149.9|49243.5|49103.5|399
1629774000000|2021-08-24 03:00:00|49273.8|49133.8|49368.4|49228.4|49373.1|49233.1|49260.7|49120.7|571
1629774300000|2021-08-24 03:05:00|49367.7|49227.7|49357.9|49217.9|49395.9|49255.9|49347.9|49207.9|539
1629774600000|2021-08-24 03:10:00|49358.1|49218.1|49315|49175|49363.5|49223.5|49303.5|49163.5|447
1629774900000|2021-08-24 03:15:00|49316.9|49176.9|49346.6|49206.6|49373.1|49233.1|49312.9|49172.9|626
1629775200000|2021-08-24 03:20:00|49347.6|49207.6|49301.3|49161.3|49350.1|49210.1|49297.1|49157.1|417
1629775500000|2021-08-24 03:25:00|49299.3|49159.3|49339.4|49199.4|49343.3|49203.3|49287|49147|480
1629775800000|2021-08-24 03:30:00|49341.3|49201.3|49424.9|49284.9|49432.8|49292.8|49330.3|49190.3|462
1629776100000|2021-08-24 03:35:00|49425.1|49285.1|49396.5|49256.5|49452.1|49312.1|49376.2|49236.2|396
1629776400000|2021-08-24 03:40:00|49394.3|49254.3|49372.6|49232.6|49427.8|49287.8|49351.1|49211.1|314
1629776700000|2021-08-24 03:45:00|49379.5|49239.5|49414.1|49274.1|49433.6|49293.6|49370.5|49230.5|405
1629777000000|2021-08-24 03:50:00|49414.6|49274.6|49458.9|49318.9|49460|49320|49401.3|49261.3|435
1629777300000|2021-08-24 03:55:00|49460.1|49320.1|49418.8|49278.8|49462.7|49322.7|49408.1|49268.1|377
1629777600000|2021-08-24 04:00:00|49421.1|49281.1|49364.8|49224.8|49429.9|49289.9|49348.2|49208.2|577
1629777900000|2021-08-24 04:05:00|49367.2|49227.2|49425.1|49285.1|49528.7|49388.7|49366.8|49226.8|554
1629778200000|2021-08-24 04:10:00|49419.6|49279.6|49382.3|49242.3|49441.3|49301.3|49340|49200|519
1629778500000|2021-08-24 04:15:00|49388.6|49248.6|49297.9|49157.9|49421.1|49281.1|49293.7|49153.7|616
1629778800000|2021-08-24 04:20:00|49297.8|49157.8|49270.5|49130.5|49341.7|49201.7|49267|49127|600
1629779100000|2021-08-24 04:25:00|49269.8|49129.8|49318.4|49178.4|49340.1|49200.1|49250.8|49110.8|540
1629779400000|2021-08-24 04:30:00|49316.3|49176.3|49412.3|49272.3|49439.6|49299.6|49306.5|49166.5|581
1629779700000|2021-08-24 04:35:00|49412.9|49272.9|49471.7|49331.7|49494.7|49354.7|49408.9|49268.9|489
1629780000000|2021-08-24 04:40:00|49478.2|49338.2|49621.2|49481.2|49635.6|49495.6|49462.4|49322.4|681
1629780300000|2021-08-24 04:45:00|49616.2|49476.2|49604.3|49464.3|49646.9|49506.9|49568.2|49428.2|577
1629780600000|2021-08-24 04:50:00|49603|49463|49572|49432|49633.3|49493.3|49566.3|49426.3|617
1629780900000|2021-08-24 04:55:00|49572.1|49432.1|49566.6|49426.6|49580.6|49440.6|49554.4|49414.4|408
1629781200000|2021-08-24 05:00:00|49565.4|49425.4|49551.7|49411.7|49604.6|49464.6|49551|49411|362
1629781500000|2021-08-24 05:05:00|49551.8|49411.8|49527.9|49387.9|49573.5|49433.5|49526.4|49386.4|385
1629781800000|2021-08-24 05:10:00|49526.4|49386.4|49545.6|49405.6|49554|49414|49519.5|49379.5|316
1629782100000|2021-08-24 05:15:00|49546.1|49406.1|49615.7|49475.7|49646.4|49506.4|49546.1|49406.1|370
1629782400000|2021-08-24 05:20:00|49616.9|49476.9|49568.3|49428.3|49620.9|49480.9|49564.9|49424.9|324
1629782700000|2021-08-24 05:25:00|49570|49430|49539.7|49399.7|49576.8|49436.8|49539.5|49399.5|308
1629783000000|2021-08-24 05:30:00|49538.8|49398.8|49629.5|49489.5|49634.2|49494.2|49536.6|49396.6|524
1629783300000|2021-08-24 05:35:00|49626.1|49486.1|49620.4|49480.4|49638.6|49498.6|49562.1|49422.1|504
1629783600000|2021-08-24 05:40:00|49619.6|49479.6|49665.5|49525.5|49684.4|49544.4|49592.4|49452.4|464
1629783900000|2021-08-24 05:45:00|49664.2|49524.2|49618.4|49478.4|49665.1|49525.1|49616|49476|261
1629784200000|2021-08-24 05:50:00|49621.2|49481.2|49662.7|49522.7|49710|49570|49614|49474|563
1629784500000|2021-08-24 05:55:00|49663.1|49523.1|49651.9|49511.9|49663.9|49523.9|49640|49500|404
1629784800000|2021-08-24 06:00:00|49651.7|49511.7|49578.4|49438.4|49670.2|49530.2|49573.6|49433.6|621
1629785100000|2021-08-24 06:05:00|49579.6|49439.6|49696.9|49556.9|49703.3|49563.3|49578|49438|424
1629785400000|2021-08-24 06:10:00|49695.5|49555.5|49721.7|49581.7|49722.5|49582.5|49669.1|49529.1|421
1629785700000|2021-08-24 06:15:00|49718.5|49578.5|49749.9|49609.9|49763.9|49623.9|49708.8|49568.8|458
1629786000000|2021-08-24 06:20:00|49751.9|49611.9|49720|49580|49751.9|49611.9|49703.6|49563.6|298
1629786300000|2021-08-24 06:25:00|49719.9|49579.9|49754.1|49614.1|49769.8|49629.8|49717.8|49577.8|433
1629786600000|2021-08-24 06:30:00|49754.3|49614.3|49792.5|49652.5|49796|49656|49729.3|49589.3|342
1629786900000|2021-08-24 06:35:00|49789.8|49649.8|49806.7|49666.7|49839.5|49699.5|49776.3|49636.3|536
1629787200000|2021-08-24 06:40:00|49807.5|49667.5|49772.4|49632.4|49818.8|49678.8|49758.1|49618.1|327
1629787500000|2021-08-24 06:45:00|49772.6|49632.6|49784.2|49644.2|49815.6|49675.6|49770.9|49630.9|523
1629787800000|2021-08-24 06:50:00|49784.3|49644.3|49807.3|49667.3|49810.5|49670.5|49764.1|49624.1|401
1629788100000|2021-08-24 06:55:00|49807.7|49667.7|49875.4|49735.4|49885.8|49745.8|49801.7|49661.7|487
1629788400000|2021-08-24 07:00:00|49875.2|49735.2|49900.3|49760.3|49920.8|49780.8|49862.9|49722.9|494
1629788700000|2021-08-24 07:05:00|49900.8|49760.8|49903.6|49763.6|49936|49796|49892.8|49752.8|743
1629789000000|2021-08-24 07:10:00|49903.9|49763.9|49871.9|49731.9|49905.4|49765.4|49867.8|49727.8|506
1629789300000|2021-08-24 07:15:00|49871|49731|49869.5|49729.5|49904.3|49764.3|49863.9|49723.9|501
1629789600000|2021-08-24 07:20:00|49869.8|49729.8|49858.9|49718.9|49875.9|49735.9|49835.2|49695.2|379
1629789900000|2021-08-24 07:25:00|49859.1|49719.1|49887|49747|49916.2|49776.2|49847.5|49707.5|435
1629790200000|2021-08-24 07:30:00|49895.9|49755.9|49855.7|49715.7|49920.5|49780.5|49855|49715|509
1629790500000|2021-08-24 07:35:00|49858.5|49718.5|49864.8|49724.8|49879.9|49739.9|49852.8|49712.8|339
1629790800000|2021-08-24 07:40:00|49857.2|49717.2|49831.9|49691.9|49858.4|49718.4|49831.1|49691.1|290
1629791100000|2021-08-24 07:45:00|49832.4|49692.4|49780.8|49640.8|49844.1|49704.1|49780.8|49640.8|399
1629791400000|2021-08-24 07:50:00|49781|49641|49776.3|49636.3|49795.8|49655.8|49730.2|49590.2|497
1629791700000|2021-08-24 07:55:00|49775.1|49635.1|49863.8|49723.8|49872.1|49732.1|49774.7|49634.7|480
1629792000000|2021-08-24 08:00:00|49863|49723|49909.4|49769.4|49917.6|49777.6|49855.7|49715.7|450
1629792300000|2021-08-24 08:05:00|49912.1|49772.1|49866.9|49726.9|49928.6|49788.6|49823.1|49683.1|470
1629792600000|2021-08-24 08:10:00|49866.7|49726.7|49817.8|49677.8|49874.8|49734.8|49816.1|49676.1|460
1629792900000|2021-08-24 08:15:00|49818.1|49678.1|49716.8|49576.8|49821.8|49681.8|49642.5|49502.5|527
1629793200000|2021-08-24 08:20:00|49726|49586|49722.6|49582.6|49757.2|49617.2|49700.4|49560.4|607
1629793500000|2021-08-24 08:25:00|49722.9|49582.9|49679.2|49539.2|49746.7|49606.7|49677.8|49537.8|445
1629793800000|2021-08-24 08:30:00|49679.1|49539.1|49769.7|49629.7|49781.9|49641.9|49679.1|49539.1|591
1629794100000|2021-08-24 08:35:00|49767.9|49627.9|49826.7|49686.7|49851.1|49711.1|49758.9|49618.9|421
1629794400000|2021-08-24 08:40:00|49831|49691|49789.8|49649.8|49853.8|49713.8|49781.7|49641.7|373
1629794700000|2021-08-24 08:45:00|49789.9|49649.9|49818.7|49678.7|49822.5|49682.5|49724.6|49584.6|348
1629795000000|2021-08-24 08:50:00|49820.8|49680.8|49757.9|49617.9|49832.3|49692.3|49720.4|49580.4|510
1629795300000|2021-08-24 08:55:00|49759.8|49619.8|49769.6|49629.6|49807.2|49667.2|49758.9|49618.9|468
1629795600000|2021-08-24 09:00:00|49769.8|49629.8|49801.7|49661.7|49808.6|49668.6|49769|49629|354
1629795900000|2021-08-24 09:05:00|49803.6|49663.6|49774.2|49634.2|49807.9|49667.9|49771.2|49631.2|315
1629796200000|2021-08-24 09:10:00|49778.6|49638.6|49730.3|49590.3|49778.6|49638.6|49729|49589|346
1629796500000|2021-08-24 09:15:00|49729.9|49589.9|49648.5|49508.5|49732|49592|49646.2|49506.2|471
1629796800000|2021-08-24 09:20:00|49648.3|49508.3|49678.8|49538.8|49707.8|49567.8|49641.8|49501.8|555
1629797100000|2021-08-24 09:25:00|49676.3|49536.3|49623|49483|49677.4|49537.4|49603.7|49463.7|363
1629797400000|2021-08-24 09:30:00|49624.2|49484.2|49752.9|49612.9|49756.2|49616.2|49622.1|49482.1|396
1629797700000|2021-08-24 09:35:00|49751.6|49611.6|49779.6|49639.6|49799.8|49659.8|49746.8|49606.8|354
1629798000000|2021-08-24 09:40:00|49779.3|49639.3|49749|49609|49782.3|49642.3|49742|49602|447
1629798300000|2021-08-24 09:45:00|49748.3|49608.3|49692.3|49552.3|49753.2|49613.2|49692.2|49552.2|417
1629798600000|2021-08-24 09:50:00|49691.5|49551.5|49673.5|49533.5|49728.8|49588.8|49656.8|49516.8|578
1629798900000|2021-08-24 09:55:00|49674.1|49534.1|49680|49540|49717.9|49577.9|49668|49528|627
1629799200000|2021-08-24 10:00:00|49678.9|49538.9|49737.2|49597.2|49747|49607|49678.9|49538.9|484
1629799500000|2021-08-24 10:05:00|49737.5|49597.5|49773.6|49633.6|49793.1|49653.1|49735.5|49595.5|629
1629799800000|2021-08-24 10:10:00|49773.4|49633.4|49865.4|49725.4|49865.4|49725.4|49732.4|49592.4|469
1629800100000|2021-08-24 10:15:00|49865.3|49725.3|49775.8|49635.8|49914.7|49774.7|49774|49634|598
1629800400000|2021-08-24 10:20:00|49775.6|49635.6|49672.8|49532.8|49805.5|49665.5|49669.6|49529.6|514
1629800700000|2021-08-24 10:25:00|49671.7|49531.7|49612.2|49472.2|49715.4|49575.4|49568.2|49428.2|755
1629801000000|2021-08-24 10:30:00|49608.5|49468.5|49475.5|49335.5|49635.2|49495.2|49440.7|49300.7|822
1629801300000|2021-08-24 10:35:00|49475.2|49335.2|49423.5|49283.5|49495.7|49355.7|49416.1|49276.1|653
1629801600000|2021-08-24 10:40:00|49421.6|49281.6|49469.6|49329.6|49471.2|49331.2|49373.2|49233.2|722
1629801900000|2021-08-24 10:45:00|49467.6|49327.6|49453.3|49313.3|49506.1|49366.1|49413.3|49273.3|626
1629802200000|2021-08-24 10:50:00|49456.3|49316.3|49408|49268|49460|49320|49389.2|49249.2|649
1629802500000|2021-08-24 10:55:00|49409.6|49269.6|49364.8|49224.8|49409.6|49269.6|49344.8|49204.8|729
1629802800000|2021-08-24 11:00:00|49366.3|49226.3|49343.1|49203.1|49412|49272|49315.4|49175.4|596
1629803100000|2021-08-24 11:05:00|49342.9|49202.9|49267.7|49127.7|49342.9|49202.9|49258.9|49118.9|606
1629803400000|2021-08-24 11:10:00|49267.4|49127.4|49227.4|49087.4|49270.7|49130.7|49201.2|49061.2|769
1629803700000|2021-08-24 11:15:00|49227.2|49087.2|49294.6|49154.6|49310.6|49170.6|49180.3|49040.3|812
1629804000000|2021-08-24 11:20:00|49292.3|49152.3|49182.8|49042.8|49305.4|49165.4|49163.5|49023.5|620
1629804300000|2021-08-24 11:25:00|49182.2|49042.2|49319.9|49179.9|49321.3|49181.3|49177.9|49037.9|657
1629804600000|2021-08-24 11:30:00|49322|49182|49348.9|49208.9|49388.4|49248.4|49299.2|49159.2|645
1629804900000|2021-08-24 11:35:00|49348.8|49208.8|49380.6|49240.6|49407.1|49267.1|49348.3|49208.3|555
1629805200000|2021-08-24 11:40:00|49379.8|49239.8|49410.2|49270.2|49410.9|49270.9|49364.5|49224.5|407
1629805500000|2021-08-24 11:45:00|49410.6|49270.6|49485.3|49345.3|49496.1|49356.1|49406.2|49266.2|591
1629805800000|2021-08-24 11:50:00|49486.9|49346.9|49449.3|49309.3|49489.2|49349.2|49425|49285|499
1629806100000|2021-08-24 11:55:00|49450.9|49310.9|49513|49373|49530.3|49390.3|49441.7|49301.7|500
1629806400000|2021-08-24 12:00:00|49512.8|49372.8|49447.5|49307.5|49530.3|49390.3|49424.5|49284.5|377
1629806700000|2021-08-24 12:05:00|49447.2|49307.2|49364|49224|49450.6|49310.6|49325.9|49185.9|588
1629807000000|2021-08-24 12:10:00|49364.5|49224.5|49326.7|49186.7|49374.8|49234.8|49307.4|49167.4|526
1629807300000|2021-08-24 12:15:00|49324.8|49184.8|49287.8|49147.8|49371.3|49231.3|49274.5|49134.5|501
1629807600000|2021-08-24 12:20:00|49288.2|49148.2|49449.5|49309.5|49488.9|49348.9|49247.4|49107.4|714
1629807900000|2021-08-24 12:25:00|49448.7|49308.7|49253.8|49113.8|49479.3|49339.3|49246.3|49106.3|751
1629808200000|2021-08-24 12:30:00|49253.3|49113.3|49216.1|49076.1|49301.1|49161.1|49212|49072|698
1629808500000|2021-08-24 12:35:00|49216.2|49076.2|49192.5|49052.5|49234.3|49094.3|49130.1|48990.1|733
1629808800000|2021-08-24 12:40:00|49192|49052|49310.8|49170.8|49315.7|49175.7|49169.7|49029.7|718
1629809100000|2021-08-24 12:45:00|49313.8|49173.8|49240.5|49100.5|49333.1|49193.1|49232.9|49092.9|655
1629809400000|2021-08-24 12:50:00|49240.6|49100.6|49358.5|49218.5|49369.7|49229.7|49220|49080|615
1629809700000|2021-08-24 12:55:00|49357.6|49217.6|49405.9|49265.9|49405.9|49265.9|49337.1|49197.1|366
1629810000000|2021-08-24 13:00:00|49404.3|49264.3|49370.5|49230.5|49464.4|49324.4|49370.2|49230.2|717
1629810300000|2021-08-24 13:05:00|49368.8|49228.8|49307|49167|49377.3|49237.3|49244.2|49104.2|894
1629810600000|2021-08-24 13:10:00|49307.2|49167.2|49208.9|49068.9|49307.2|49167.2|49205.1|49065.1|665
1629810900000|2021-08-24 13:15:00|49207.2|49067.2|49193.3|49053.3|49227.5|49087.5|49134.2|48994.2|770
1629811200000|2021-08-24 13:20:00|49188.5|49048.5|49006.5|48866.5|49193.3|49053.3|48979.8|48839.8|693
1629811500000|2021-08-24 13:25:00|49005|48865|48905.2|48765.2|49005.5|48865.5|48902.9|48762.9|741
1629811800000|2021-08-24 13:30:00|48902.9|48762.9|48652.4|48512.4|48903.5|48763.5|48632.8|48492.8|1015
1629812100000|2021-08-24 13:35:00|48661.1|48521.1|48583.9|48443.9|48669|48529|48553.5|48413.5|972
1629812400000|2021-08-24 13:40:00|48587.6|48447.6|48637.6|48497.6|48716.6|48576.6|48583.5|48443.5|980
1629812700000|2021-08-24 13:45:00|48641|48501|48671.4|48531.4|48682.6|48542.6|48480.5|48340.5|954
1629813000000|2021-08-24 13:50:00|48669.1|48529.1|48682.9|48542.9|48698.8|48558.8|48625.4|48485.4|878
1629813300000|2021-08-24 13:55:00|48683.2|48543.2|48673.7|48533.7|48701.3|48561.3|48617.8|48477.8|825
1629813600000|2021-08-24 14:00:00|48670.9|48530.9|48645.2|48505.2|48671|48531|48548.9|48408.9|896
1629813900000|2021-08-24 14:05:00|48645|48505|48617|48477|48654.8|48514.8|48538.6|48398.6|793
1629814200000|2021-08-24 14:10:00|48616.3|48476.3|48511.6|48371.6|48616.3|48476.3|48510.6|48370.6|692
1629814500000|2021-08-24 14:15:00|48511.7|48371.7|48635.2|48495.2|48642.6|48502.6|48396.2|48256.2|947
1629814800000|2021-08-24 14:20:00|48635|48495|48639.1|48499.1|48690.8|48550.8|48626.6|48486.6|728
1629815100000|2021-08-24 14:25:00|48639|48499|48622.2|48482.2|48639|48499|48551.8|48411.8|756
1629815400000|2021-08-24 14:30:00|48620|48480|48740.3|48600.3|48747.9|48607.9|48610.4|48470.4|900
1629815700000|2021-08-24 14:35:00|48739.7|48599.7|48746.3|48606.3|48756.8|48616.8|48635.5|48495.5|862
1629816000000|2021-08-24 14:40:00|48751.7|48611.7|48774|48634|48780.7|48640.7|48716.2|48576.2|780
1629816300000|2021-08-24 14:45:00|48771.8|48631.8|48671.5|48531.5|48771.8|48631.8|48628.3|48488.3|825
1629816600000|2021-08-24 14:50:00|48670.9|48530.9|48666.5|48526.5|48689.4|48549.4|48623.3|48483.3|796
1629816900000|2021-08-24 14:55:00|48665.3|48525.3|48602.7|48462.7|48683.1|48543.1|48593.8|48453.8|834
1629817200000|2021-08-24 15:00:00|48602.5|48462.5|48655.8|48515.8|48656.6|48516.6|48502.1|48362.1|885
1629817500000|2021-08-24 15:05:00|48654.7|48514.7|48608.6|48468.6|48655|48515|48550.1|48410.1|801
1629817800000|2021-08-24 15:10:00|48609|48469|48567.5|48427.5|48609|48469|48485|48345|847
1629818100000|2021-08-24 15:15:00|48568.4|48428.4|48513.6|48373.6|48582.6|48442.6|48504.4|48364.4|805
1629818400000|2021-08-24 15:20:00|48513.1|48373.1|48478.5|48338.5|48518.4|48378.4|48434|48294|808
1629818700000|2021-08-24 15:25:00|48479|48339|48609.3|48469.3|48609.6|48469.6|48478.5|48338.5|830
1629819000000|2021-08-24 15:30:00|48609.5|48469.5|48433.4|48293.4|48609.5|48469.5|48419.8|48279.8|857
1629819300000|2021-08-24 15:35:00|48434|48294|48491.8|48351.8|48591.3|48451.3|48402.2|48262.2|798
1629819600000|2021-08-24 15:40:00|48492.3|48352.3|48542.9|48402.9|48544.9|48404.9|48435.9|48295.9|814
1629819900000|2021-08-24 15:45:00|48542.4|48402.4|48482|48342|48543.6|48403.6|48461.2|48321.2|724
1629820200000|2021-08-24 15:50:00|48481.7|48341.7|48378.6|48238.6|48487.5|48347.5|48374.5|48234.5|871
1629820500000|2021-08-24 15:55:00|48378.3|48238.3|48373.4|48233.4|48381.4|48241.4|48283.2|48143.2|970
1629820800000|2021-08-24 16:00:00|48373.3|48233.3|48436.1|48296.1|48450.4|48310.4|48280.4|48140.4|983
1629821100000|2021-08-24 16:05:00|48441.1|48301.1|48309.2|48169.2|48455.4|48315.4|48237.5|48097.5|941
1629821400000|2021-08-24 16:10:00|48305.5|48165.5|48193.4|48053.4|48334.3|48194.3|48190.7|48050.7|975
1629821700000|2021-08-24 16:15:00|48192|48052|47983.3|47843.3|48229.4|48089.4|47858|47718|1014
1629822000000|2021-08-24 16:20:00|47981.8|47841.8|48016.3|47876.3|48054.6|47914.6|47890.1|47750.1|1027
1629822300000|2021-08-24 16:25:00|48016.6|47876.6|48176.3|48036.3|48233.6|48093.6|48006.1|47866.1|964
1629822600000|2021-08-24 16:30:00|48177|48037|48278|48138|48324.8|48184.8|48128.1|47988.1|951
1629822900000|2021-08-24 16:35:00|48279.5|48139.5|48229.5|48089.5|48290.8|48150.8|48221|48081|902
1629823200000|2021-08-24 16:40:00|48229.9|48089.9|48128.1|47988.1|48230.5|48090.5|48091.1|47951.1|888
1629823500000|2021-08-24 16:45:00|48132.2|47992.2|48024|47884|48140.9|48000.9|47989.6|47849.6|818
1629823800000|2021-08-24 16:50:00|48023.1|47883.1|48156.7|48016.7|48159.5|48019.5|47931.5|47791.5|891
1629824100000|2021-08-24 16:55:00|48156.8|48016.8|48033.9|47893.9|48156.8|48016.8|47975|47835|915
1629824400000|2021-08-24 17:00:00|48034.9|47894.9|48248.9|48108.9|48265.6|48125.6|47943.7|47803.7|971
1629824700000|2021-08-24 17:05:00|48246|48106|48198.6|48058.6|48252.3|48112.3|48158.6|48018.6|880
1629825000000|2021-08-24 17:10:00|48197.3|48057.3|48215.9|48075.9|48226.5|48086.5|48147.1|48007.1|792
1629825300000|2021-08-24 17:15:00|48215.6|48075.6|48355.2|48215.2|48375.4|48235.4|48154.7|48014.7|849
1629825600000|2021-08-24 17:20:00|48356.4|48216.4|48240.5|48100.5|48366.5|48226.5|48230.4|48090.4|740
1629825900000|2021-08-24 17:25:00|48239.9|48099.9|48294.2|48154.2|48318.4|48178.4|48239.7|48099.7|646
1629826200000|2021-08-24 17:30:00|48294.5|48154.5|48318.6|48178.6|48328.4|48188.4|48211|48071|575
1629826500000|2021-08-24 17:35:00|48319.3|48179.3|48254.6|48114.6|48322|48182|48230.9|48090.9|644
1629826800000|2021-08-24 17:40:00|48256.5|48116.5|48222|48082|48264.9|48124.9|48220.5|48080.5|449
1629827100000|2021-08-24 17:45:00|48220.5|48080.5|48189.5|48049.5|48224.3|48084.3|48124.3|47984.3|603
1629827400000|2021-08-24 17:50:00|48189.2|48049.2|48070.1|47930.1|48211.9|48071.9|48070.1|47930.1|720
1629827700000|2021-08-24 17:55:00|48070.3|47930.3|48079.8|47939.8|48144.6|48004.6|48068.7|47928.7|736
1629828000000|2021-08-24 18:00:00|48078.6|47938.6|48014.5|47874.5|48130.9|47990.9|47964.4|47824.4|776
1629828300000|2021-08-24 18:05:00|48014.2|47874.2|48146.9|48006.9|48169.1|48029.1|47999.8|47859.8|761
1629828600000|2021-08-24 18:10:00|48146.7|48006.7|48030.6|47890.6|48146.7|48006.7|48018.6|47878.6|759
1629828900000|2021-08-24 18:15:00|48028.5|47888.5|48232.7|48092.7|48261.8|48121.8|48024.1|47884.1|715
1629829200000|2021-08-24 18:20:00|48232.9|48092.9|48156.7|48016.7|48233.4|48093.4|48146.3|48006.3|715
1629829500000|2021-08-24 18:25:00|48155.2|48015.2|48057.1|47917.1|48155.2|48015.2|48036|47896|551
1629829800000|2021-08-24 18:30:00|48058.1|47918.1|47953.8|47813.8|48061.3|47921.3|47942.2|47802.2|730
1629830100000|2021-08-24 18:35:00|47954.6|47814.6|48002.8|47862.8|48002.8|47862.8|47925.9|47785.9|659
1629830400000|2021-08-24 18:40:00|47999.6|47859.6|48170.3|48030.3|48201.4|48061.4|47988|47848|833
1629830700000|2021-08-24 18:45:00|48171.3|48031.3|48051.3|47911.3|48172.2|48032.2|48025.8|47885.8|736
1629831000000|2021-08-24 18:50:00|48050.8|47910.8|48180.9|48040.9|48181.2|48041.2|48018.6|47878.6|650
1629831300000|2021-08-24 18:55:00|48180.8|48040.8|48255.9|48115.9|48266.3|48126.3|48128.3|47988.3|772
1629831600000|2021-08-24 19:00:00|48259.1|48119.1|48340.5|48200.5|48362.6|48222.6|48220|48080|828
1629831900000|2021-08-24 19:05:00|48339.5|48199.5|48244.2|48104.2|48339.7|48199.7|48224.7|48084.7|692
1629832200000|2021-08-24 19:10:00|48245|48105|48208.9|48068.9|48249.4|48109.4|48196.4|48056.4|595
1629832500000|2021-08-24 19:15:00|48208|48068|48170.5|48030.5|48215.5|48075.5|48141.8|48001.8|570
1629832800000|2021-08-24 19:20:00|48170.7|48030.7|48036|47896|48177.3|48037.3|48033.9|47893.9|575
1629833100000|2021-08-24 19:25:00|48035.8|47895.8|48037.9|47897.9|48072.1|47932.1|47999.3|47859.3|674
1629833400000|2021-08-24 19:30:00|48036.5|47896.5|48104.7|47964.7|48109|47969|47990.3|47850.3|717
1629833700000|2021-08-24 19:35:00|48104.5|47964.5|48136.7|47996.7|48201.6|48061.6|48070.5|47930.5|744
1629834000000|2021-08-24 19:40:00|48139.2|47999.2|48061.6|47921.6|48139.2|47999.2|48044.3|47904.3|633
1629834300000|2021-08-24 19:45:00|48061.5|47921.5|48372.6|48232.6|48372.6|48232.6|48059.9|47919.9|818
1629834600000|2021-08-24 19:50:00|48372.8|48232.8|48477.1|48337.1|48479.7|48339.7|48324.4|48184.4|852
1629834900000|2021-08-24 19:55:00|48477.5|48337.5|48320.8|48180.8|48477.5|48337.5|48309.8|48169.8|634
1629835200000|2021-08-24 20:00:00|48320.9|48180.9|48184.5|48044.5|48321.9|48181.9|48137|47997|849
1629835500000|2021-08-24 20:05:00|48184.2|48044.2|48242.7|48102.7|48252.2|48112.2|48149.3|48009.3|733
1629835800000|2021-08-24 20:10:00|48242.5|48102.5|48379.5|48239.5|48379.5|48239.5|48235|48095|787
1629836100000|2021-08-24 20:15:00|48379.8|48239.8|48318.1|48178.1|48381.2|48241.2|48279.6|48139.6|706
1629836400000|2021-08-24 20:20:00|48316.7|48176.7|48371|48231|48372.7|48232.7|48291.3|48151.3|697
1629836700000|2021-08-24 20:25:00|48372.1|48232.1|48415.6|48275.6|48427.9|48287.9|48346.1|48206.1|731
1629837000000|2021-08-24 20:30:00|48415.2|48275.2|48447.7|48307.7|48458.7|48318.7|48396.6|48256.6|658
1629837300000|2021-08-24 20:35:00|48448|48308|48409.9|48269.9|48451|48311|48376.5|48236.5|702
1629837600000|2021-08-24 20:40:00|48409.4|48269.4|48367.6|48227.6|48426.9|48286.9|48340.9|48200.9|586
1629837900000|2021-08-24 20:45:00|48367.5|48227.5|48353.8|48213.8|48369|48229|48332.3|48192.3|587
1629838200000|2021-08-24 20:50:00|48353.7|48213.7|48430.3|48290.3|48439.4|48299.4|48347.1|48207.1|579
1629838500000|2021-08-24 20:55:00|48430.5|48290.5|48409.1|48269.1|48438.1|48298.1|48390.1|48250.1|795
1629838800000|2021-08-24 21:00:00|48410.1|48270.1|48378.7|48238.7|48463.4|48323.4|48372.8|48232.8|798
1629839100000|2021-08-24 21:05:00|48376.8|48236.8|48361.6|48221.6|48381.3|48241.3|48357.7|48217.7|457
1629839400000|2021-08-24 21:10:00|48361.5|48221.5|48310.8|48170.8|48363.4|48223.4|48260.4|48120.4|612
1629839700000|2021-08-24 21:15:00|48310.2|48170.2|48221.1|48081.1|48382.4|48242.4|48215.6|48075.6|759
1629840000000|2021-08-24 21:20:00|48221.3|48081.3|48252.1|48112.1|48331.9|48191.9|48220.7|48080.7|708
1629840300000|2021-08-24 21:25:00|48251.4|48111.4|48334.5|48194.5|48335.1|48195.1|48234.2|48094.2|711
1629840600000|2021-08-24 21:30:00|48332.9|48192.9|48273.7|48133.7|48336.3|48196.3|48271.6|48131.6|764
1629840900000|2021-08-24 21:35:00|48273.9|48133.9|48310.4|48170.4|48312.4|48172.4|48267.3|48127.3|565
1629841200000|2021-08-24 21:40:00|48309.3|48169.3|48298.7|48158.7|48369.1|48229.1|48298.2|48158.2|445
1629841500000|2021-08-24 21:45:00|48298.8|48158.8|48113.8|47973.8|48298.8|48158.8|48057.4|47917.4|824
1629841800000|2021-08-24 21:50:00|48113.2|47973.2|48111.2|47971.2|48189.4|48049.4|48052.8|47912.8|897
1629842100000|2021-08-24 21:55:00|48111.7|47971.7|48270|48130|48270.4|48130.4|48111.4|47971.4|730
1629842400000|2021-08-24 22:00:00|48269.5|48129.5|48331.5|48191.5|48331.5|48191.5|48186.4|48046.4|845
1629842700000|2021-08-24 22:05:00|48331.2|48191.2|48349.8|48209.8|48365.4|48225.4|48309.1|48169.1|801
1629843000000|2021-08-24 22:10:00|48350|48210|48329.7|48189.7|48367.6|48227.6|48272.5|48132.5|849
1629843300000|2021-08-24 22:15:00|48327.5|48187.5|48406.4|48266.4|48433.9|48293.9|48326|48186|837
1629843600000|2021-08-24 22:20:00|48406.3|48266.3|48396.7|48256.7|48420.2|48280.2|48345.3|48205.3|729
1629843900000|2021-08-24 22:25:00|48396.6|48256.6|48344.2|48204.2|48396.6|48256.6|48311|48171|633
1629844200000|2021-08-24 22:30:00|48341.3|48201.3|48285.8|48145.8|48361.8|48221.8|48278.7|48138.7|640
1629844500000|2021-08-24 22:35:00|48287.5|48147.5|48245.9|48105.9|48304.2|48164.2|48228.9|48088.9|588
1629844800000|2021-08-24 22:40:00|48246.5|48106.5|48279.9|48139.9|48279.9|48139.9|48228.8|48088.8|617
1629845100000|2021-08-24 22:45:00|48277.8|48137.8|48269.3|48129.3|48305.2|48165.2|48230.1|48090.1|804
1629845400000|2021-08-24 22:50:00|48267.7|48127.7|48380.9|48240.9|48380.9|48240.9|48248.1|48108.1|593
1629845700000|2021-08-24 22:55:00|48381|48241|48404.1|48264.1|48406.1|48266.1|48335|48195|602
1629846000000|2021-08-24 23:00:00|48402.6|48262.6|48433|48293|48452.4|48312.4|48369.1|48229.1|809
1629846300000|2021-08-24 23:05:00|48435.2|48295.2|48392.2|48252.2|48435.9|48295.9|48381.8|48241.8|746
1629846600000|2021-08-24 23:10:00|48391.7|48251.7|48323|48183|48392.2|48252.2|48293.5|48153.5|685
1629846900000|2021-08-24 23:15:00|48322.5|48182.5|48235.9|48095.9|48330.3|48190.3|48233.1|48093.1|706
1629847200000|2021-08-24 23:20:00|48236.3|48096.3|48112.8|47972.8|48238.1|48098.1|48109.1|47969.1|705
1629847500000|2021-08-24 23:25:00|48115.6|47975.6|48141.2|48001.2|48169.7|48029.7|48109.3|47969.3|762
1629847800000|2021-08-24 23:30:00|48140.2|48000.2|48209.3|48069.3|48231|48091|48137.4|47997.4|718
1629848100000|2021-08-24 23:35:00|48209.2|48069.2|48089.7|47949.7|48215.5|48075.5|48089.4|47949.4|789
1629848400000|2021-08-24 23:40:00|48091.4|47951.4|47932.7|47792.7|48113.4|47973.4|47926.5|47786.5|911
1629848700000|2021-08-24 23:45:00|47932.6|47792.6|47781|47641|47966.3|47826.3|47739.1|47599.1|928
1629849000000|2021-08-24 23:50:00|47780.6|47640.6|47734|47594|47814.7|47674.7|47683.4|47543.4|946
1629849300000|2021-08-24 23:55:00|47734.1|47594.1|47760.5|47620.5|47832.2|47692.2|47733.4|47593.4|833
1629849600000|2021-08-25 00:00:00|47760.2|47620.2|47912.4|47772.4|47986.8|47846.8|47731.5|47591.5|952
1629849900000|2021-08-25 00:05:00|47912|47772|47859.6|47719.6|47920.2|47780.2|47804|47664|931
1629850200000|2021-08-25 00:10:00|47860|47720|48025.9|47885.9|48033.7|47893.7|47859.6|47719.6|888
1629850500000|2021-08-25 00:15:00|48024.4|47884.4|48033.7|47893.7|48192.2|48052.2|47993|47853|993
1629850800000|2021-08-25 00:20:00|48033.8|47893.8|47948.6|47808.6|48042|47902|47944.6|47804.6|869
1629851100000|2021-08-25 00:25:00|47949.5|47809.5|47884.1|47744.1|47984.6|47844.6|47862|47722|868
1629851400000|2021-08-25 00:30:00|47883.3|47743.3|48055.6|47915.6|48058.1|47918.1|47881.6|47741.6|880
1629851700000|2021-08-25 00:35:00|48055.8|47915.8|48127.8|47987.8|48128.3|47988.3|47978.1|47838.1|906
1629852000000|2021-08-25 00:40:00|48127.7|47987.7|48039.9|47899.9|48135.6|47995.6|48018.5|47878.5|819
1629852300000|2021-08-25 00:45:00|48040.1|47900.1|48137.8|47997.8|48151.3|48011.3|48010.1|47870.1|868
1629852600000|2021-08-25 00:50:00|48138|47998|48124.3|47984.3|48167.7|48027.7|48099.7|47959.7|792
1629852900000|2021-08-25 00:55:00|48125.2|47985.2|48085.5|47945.5|48151.6|48011.6|48084.5|47944.5|717
1629853200000|2021-08-25 01:00:00|48085.9|47945.9|47984.7|47844.7|48085.9|47945.9|47945|47805|912
1629853500000|2021-08-25 01:05:00|47985.4|47845.4|47871.5|47731.5|47999.5|47859.5|47869.1|47729.1|780
1629853800000|2021-08-25 01:10:00|47871.2|47731.2|47889.1|47749.1|47903.9|47763.9|47801.6|47661.6|874
1629854100000|2021-08-25 01:15:00|47889|47749|47898.8|47758.8|47975.7|47835.7|47884.2|47744.2|663
1629854400000|2021-08-25 01:20:00|47898.9|47758.9|47860.7|47720.7|47945.6|47805.6|47859.2|47719.2|799
1629854700000|2021-08-25 01:25:00|47859.3|47719.3|47902.7|47762.7|47965.7|47825.7|47842.6|47702.6|944
1629855000000|2021-08-25 01:30:00|47901.1|47761.1|47973|47833|48011.8|47871.8|47884.1|47744.1|835
1629855300000|2021-08-25 01:35:00|47973.4|47833.4|48018.4|47878.4|48020.1|47880.1|47928.1|47788.1|725
1629855600000|2021-08-25 01:40:00|48021.2|47881.2|48107.4|47967.4|48110.8|47970.8|48012.4|47872.4|779
1629855900000|2021-08-25 01:45:00|48109.1|47969.1|48138.1|47998.1|48138.1|47998.1|48077.6|47937.6|679
1629856200000|2021-08-25 01:50:00|48137.2|47997.2|48164.9|48024.9|48166.3|48026.3|48125.7|47985.7|645
1629856500000|2021-08-25 01:55:00|48165.2|48025.2|48228.2|48088.2|48228.6|48088.6|48109.9|47969.9|826
1629856800000|2021-08-25 02:00:00|48227.3|48087.3|48268.2|48128.2|48271.4|48131.4|48184.7|48044.7|649
1629857100000|2021-08-25 02:05:00|48270.3|48130.3|48328.2|48188.2|48328.2|48188.2|48255.2|48115.2|696
1629857400000|2021-08-25 02:10:00|48326.5|48186.5|48282.3|48142.3|48333.5|48193.5|48260.2|48120.2|611
1629857700000|2021-08-25 02:15:00|48282.5|48142.5|48197|48057|48282.6|48142.6|48180.8|48040.8|566
1629858000000|2021-08-25 02:20:00|48201.5|48061.5|48139.2|47999.2|48205.2|48065.2|48132.1|47992.1|608
1629858300000|2021-08-25 02:25:00|48140.2|48000.2|48188.7|48048.7|48228.7|48088.7|48117.2|47977.2|766
1629858600000|2021-08-25 02:30:00|48189.1|48049.1|48321.7|48181.7|48343.8|48203.8|48182.6|48042.6|769
1629858900000|2021-08-25 02:35:00|48321.1|48181.1|48242.4|48102.4|48321.1|48181.1|48236.6|48096.6|759
1629859200000|2021-08-25 02:40:00|48242.9|48102.9|48322.9|48182.9|48323.9|48183.9|48242.9|48102.9|513
1629859500000|2021-08-25 02:45:00|48323.1|48183.1|48335.8|48195.8|48362.2|48222.2|48273.9|48133.9|672
1629859800000|2021-08-25 02:50:00|48335.6|48195.6|48329.8|48189.8|48356.3|48216.3|48309.4|48169.4|662
1629860100000|2021-08-25 02:55:00|48330.3|48190.3|48280.8|48140.8|48330.7|48190.7|48270.8|48130.8|518
1629860400000|2021-08-25 03:00:00|48280.2|48140.2|48246.6|48106.6|48300.6|48160.6|48232.3|48092.3|499
1629860700000|2021-08-25 03:05:00|48247.9|48107.9|48249.3|48109.3|48318.6|48178.6|48247.5|48107.5|741
1629861000000|2021-08-25 03:10:00|48248.2|48108.2|48208.5|48068.5|48261.7|48121.7|48201.5|48061.5|470
1629861300000|2021-08-25 03:15:00|48209.1|48069.1|48203|48063|48246.1|48106.1|48198.2|48058.2|633
1629861600000|2021-08-25 03:20:00|48201|48061|48251.1|48111.1|48262.2|48122.2|48197.5|48057.5|751
1629861900000|2021-08-25 03:25:00|48251|48111|48331|48191|48344.6|48204.6|48249.1|48109.1|787
1629862200000|2021-08-25 03:30:00|48331.9|48191.9|48285.3|48145.3|48346.1|48206.1|48272.9|48132.9|590
1629862500000|2021-08-25 03:35:00|48285.7|48145.7|48234.4|48094.4|48330.7|48190.7|48213.4|48073.4|647
1629862800000|2021-08-25 03:40:00|48235.4|48095.4|48263.6|48123.6|48294|48154|48223.1|48083.1|652
1629863100000|2021-08-25 03:45:00|48263.7|48123.7|48233.7|48093.7|48320.8|48180.8|48232.8|48092.8|705
1629863400000|2021-08-25 03:50:00|48231.7|48091.7|48073.9|47933.9|48248.8|48108.8|48055.5|47915.5|792
1629863700000|2021-08-25 03:55:00|48074|47934|48067.3|47927.3|48115|47975|48058.7|47918.7|640
1629864000000|2021-08-25 04:00:00|48066.6|47926.6|48150.1|48010.1|48200.7|48060.7|48031|47891|837
1629864300000|2021-08-25 04:05:00|48151.4|48011.4|48296.2|48156.2|48311|48171|48151|48011|813
1629864600000|2021-08-25 04:10:00|48296.1|48156.1|48235.5|48095.5|48306|48166|48220|48080|716
1629864900000|2021-08-25 04:15:00|48237.4|48097.4|48209.3|48069.3|48291.9|48151.9|48204.6|48064.6|635
1629865200000|2021-08-25 04:20:00|48206.3|48066.3|48113.1|47973.1|48214.6|48074.6|48111.8|47971.8|647
1629865500000|2021-08-25 04:25:00|48115.1|47975.1|48058.7|47918.7|48163.2|48023.2|48049.6|47909.6|712
1629865800000|2021-08-25 04:30:00|48059.5|47919.5|48071.3|47931.3|48111.9|47971.9|48038|47898|753
1629866100000|2021-08-25 04:35:00|48073.1|47933.1|48083.8|47943.8|48137.3|47997.3|48072.3|47932.3|613
1629866400000|2021-08-25 04:40:00|48083.5|47943.5|48133.4|47993.4|48162.9|48022.9|48078.6|47938.6|675
1629866700000|2021-08-25 04:45:00|48134|47994|48148.4|48008.4|48211|48071|48134|47994|543
1629867000000|2021-08-25 04:50:00|48147.7|48007.7|48063.1|47923.1|48200.2|48060.2|48063.1|47923.1|564
1629867300000|2021-08-25 04:55:00|48066.2|47926.2|48088.3|47948.3|48106.2|47966.2|47986.6|47846.6|617
1629867600000|2021-08-25 05:00:00|48086.3|47946.3|48161.1|48021.1|48195.9|48055.9|48076.3|47936.3|627
1629867900000|2021-08-25 05:05:00|48165.5|48025.5|48167.7|48027.7|48217.1|48077.1|48160.9|48020.9|644
1629868200000|2021-08-25 05:10:00|48165.4|48025.4|48216.8|48076.8|48220|48080|48165.4|48025.4|721
1629868500000|2021-08-25 05:15:00|48215.6|48075.6|48268|48128|48276|48136|48209.3|48069.3|638
1629868800000|2021-08-25 05:20:00|48270|48130|48294.5|48154.5|48294.7|48154.7|48218.1|48078.1|706
1629869100000|2021-08-25 05:25:00|48295|48155|48282.3|48142.3|48320.3|48180.3|48262.5|48122.5|684
1629869400000|2021-08-25 05:30:00|48283|48143|48295.7|48155.7|48336|48196|48282.8|48142.8|637
1629869700000|2021-08-25 05:35:00|48293.7|48153.7|48425|48285|48425.8|48285.8|48290.4|48150.4|712
1629870000000|2021-08-25 05:40:00|48425.8|48285.8|48425.4|48285.4|48431.6|48291.6|48387.7|48247.7|601
1629870300000|2021-08-25 05:45:00|48424.5|48284.5|48420.2|48280.2|48435.1|48295.1|48395.6|48255.6|540
1629870600000|2021-08-25 05:50:00|48420.6|48280.6|48623.9|48483.9|48623.9|48483.9|48418.8|48278.8|670
1629870900000|2021-08-25 05:55:00|48624.8|48484.8|48603.5|48463.5|48635.1|48495.1|48565.4|48425.4|737
1629871200000|2021-08-25 06:00:00|48603.6|48463.6|48590.4|48450.4|48674|48534|48584.7|48444.7|642
1629871500000|2021-08-25 06:05:00|48589|48449|48550|48410|48591.4|48451.4|48521.1|48381.1|422
1629871800000|2021-08-25 06:10:00|48543.8|48403.8|48516.8|48376.8|48555.2|48415.2|48481|48341|562
1629872100000|2021-08-25 06:15:00|48516.7|48376.7|48453.1|48313.1|48557.9|48417.9|48448.7|48308.7|675
1629872400000|2021-08-25 06:20:00|48453.8|48313.8|48445.8|48305.8|48455.3|48315.3|48404.2|48264.2|539
1629872700000|2021-08-25 06:25:00|48445.2|48305.2|48479.4|48339.4|48486.9|48346.9|48426.3|48286.3|637
1629873000000|2021-08-25 06:30:00|48479.6|48339.6|48492.5|48352.5|48513.7|48373.7|48421.7|48281.7|702
1629873300000|2021-08-25 06:35:00|48492.1|48352.1|48480.2|48340.2|48505.6|48365.6|48443.3|48303.3|693
1629873600000|2021-08-25 06:40:00|48479.6|48339.6|48519.8|48379.8|48521.2|48381.2|48451.1|48311.1|635
1629873900000|2021-08-25 06:45:00|48520.3|48380.3|48466.8|48326.8|48532.5|48392.5|48450.4|48310.4|694
1629874200000|2021-08-25 06:50:00|48466.6|48326.6|48456|48316|48495|48355|48437.6|48297.6|556
1629874500000|2021-08-25 06:55:00|48455.1|48315.1|48388.3|48248.3|48456.9|48316.9|48381.6|48241.6|536
1629874800000|2021-08-25 07:00:00|48388.4|48248.4|48472.3|48332.3|48491.5|48351.5|48388.4|48248.4|616
1629875100000|2021-08-25 07:05:00|48472.4|48332.4|48463.7|48323.7|48491|48351|48438.4|48298.4|498
1629875400000|2021-08-25 07:10:00|48465.2|48325.2|48481|48341|48504|48364|48438.8|48298.8|550
1629875700000|2021-08-25 07:15:00|48482.4|48342.4|48539.5|48399.5|48563.3|48423.3|48479.6|48339.6|599
1629876000000|2021-08-25 07:20:00|48539.4|48399.4|48520|48380|48572.4|48432.4|48507.1|48367.1|562
1629876300000|2021-08-25 07:25:00|48519.9|48379.9|48446|48306|48532.6|48392.6|48441.2|48301.2|516
1629876600000|2021-08-25 07:30:00|48445.4|48305.4|48316.4|48176.4|48460.2|48320.2|48298.9|48158.9|471
1629876900000|2021-08-25 07:35:00|48315.1|48175.1|48266.2|48126.2|48338.4|48198.4|48255.1|48115.1|848
1629877200000|2021-08-25 07:40:00|48266.5|48126.5|48166.2|48026.2|48300.7|48160.7|48133.9|47993.9|820
1629877500000|2021-08-25 07:45:00|48166.7|48026.7|48157.8|48017.8|48226.1|48086.1|48143.7|48003.7|777
1629877800000|2021-08-25 07:50:00|48156.2|48016.2|48222|48082|48225.4|48085.4|48135.5|47995.5|796
1629878100000|2021-08-25 07:55:00|48221.6|48081.6|48218.8|48078.8|48239.2|48099.2|48202|48062|465
1629878400000|2021-08-25 08:00:00|48218.4|48078.4|48118|47978|48238.7|48098.7|48111.1|47971.1|689
1629878700000|2021-08-25 08:05:00|48117.3|47977.3|48089.2|47949.2|48126.4|47986.4|48000.3|47860.3|662
1629879000000|2021-08-25 08:10:00|48089.5|47949.5|48046.3|47906.3|48137.4|47997.4|48014.9|47874.9|631
1629879300000|2021-08-25 08:15:00|48046.4|47906.4|47922.9|47782.9|48051.1|47911.1|47919.8|47779.8|619
1629879600000|2021-08-25 08:20:00|47922.8|47782.8|47964.1|47824.1|48011.6|47871.6|47881.3|47741.3|685
1629879900000|2021-08-25 08:25:00|47964|47824|47950.6|47810.6|47990.3|47850.3|47919.3|47779.3|783
1629880200000|2021-08-25 08:30:00|47950|47810|47914|47774|48008.7|47868.7|47908.5|47768.5|826
1629880500000|2021-08-25 08:35:00|47914.2|47774.2|47712.1|47572.1|47925|47785|47690.7|47550.7|892
1629880800000|2021-08-25 08:40:00|47712|47572|47620.6|47480.6|47730.6|47590.6|47615.6|47475.6|953
1629881100000|2021-08-25 08:45:00|47620|47480|47622.1|47482.1|47660.3|47520.3|47479.2|47339.2|886
1629881400000|2021-08-25 08:50:00|47626.5|47486.5|47445.3|47305.3|47636.3|47496.3|47427.9|47287.9|837
1629881700000|2021-08-25 08:55:00|47445.2|47305.2|47350.8|47210.8|47507.6|47367.6|47342.3|47202.3|895
1629882000000|2021-08-25 09:00:00|47349.9|47209.9|47391.8|47251.8|47458.5|47318.5|47288.4|47148.4|973
1629882300000|2021-08-25 09:05:00|47393.6|47253.6|47479.9|47339.9|47485|47345|47369|47229|817
1629882600000|2021-08-25 09:10:00|47481.5|47341.5|47544.4|47404.4|47596.4|47456.4|47464.2|47324.2|811
1629882900000|2021-08-25 09:15:00|47544|47404|47624|47484|47636.9|47496.9|47541.9|47401.9|684
1629883200000|2021-08-25 09:20:00|47629.3|47489.3|47520.9|47380.9|47629.3|47489.3|47448.7|47308.7|751
1629883500000|2021-08-25 09:25:00|47518.7|47378.7|47408.5|47268.5|47529.3|47389.3|47399.9|47259.9|770
1629883800000|2021-08-25 09:30:00|47408.7|47268.7|47330.6|47190.6|47422.6|47282.6|47232.6|47092.6|934
1629884100000|2021-08-25 09:35:00|47380.7|47240.7|47314.3|47174.3|47487.4|47347.4|47299.9|47159.9|879
1629884400000|2021-08-25 09:40:00|47314.4|47174.4|47268.3|47128.3|47316.9|47176.9|47209.2|47069.2|614
1629884700000|2021-08-25 09:45:00|47269.5|47129.5|47279.1|47139.1|47328.2|47188.2|47233.2|47093.2|549
1629885000000|2021-08-25 09:50:00|47278|47138|47333.8|47193.8|47369|47229|47274.9|47134.9|789
1629885300000|2021-08-25 09:55:00|47333.1|47193.1|47328.3|47188.3|47383.9|47243.9|47294.5|47154.5|717
1629885600000|2021-08-25 10:00:00|47328.4|47188.4|47331.8|47191.8|47435.2|47295.2|47301.2|47161.2|821
1629885900000|2021-08-25 10:05:00|47332.4|47192.4|47322.1|47182.1|47397.8|47257.8|47255.6|47115.6|678
1629886200000|2021-08-25 10:10:00|47329.5|47189.5|47418|47278|47423.7|47283.7|47329.5|47189.5|682
1629886500000|2021-08-25 10:15:00|47420.3|47280.3|47515.7|47375.7|47515.7|47375.7|47419.4|47279.4|776
1629886800000|2021-08-25 10:20:00|47523|47383|47511.4|47371.4|47532.6|47392.6|47398.2|47258.2|803
1629887100000|2021-08-25 10:25:00|47511.6|47371.6|47562.3|47422.3|47588.2|47448.2|47485|47345|834
1629887400000|2021-08-25 10:30:00|47563|47423|47577.5|47437.5|47596.4|47456.4|47517.4|47377.4|701
1629887700000|2021-08-25 10:35:00|47578.1|47438.1|47542.7|47402.7|47579.5|47439.5|47518.2|47378.2|590
1629888000000|2021-08-25 10:40:00|47540.7|47400.7|47646.5|47506.5|47655.8|47515.8|47537.5|47397.5|704
1629888300000|2021-08-25 10:45:00|47646|47506|47544.7|47404.7|47650.9|47510.9|47539.4|47399.4|663
1629888600000|2021-08-25 10:50:00|47546.1|47406.1|47584.4|47444.4|47621.6|47481.6|47545|47405|665
1629888900000|2021-08-25 10:55:00|47586.1|47446.1|47561.7|47421.7|47601.2|47461.2|47561.4|47421.4|556
1629889200000|2021-08-25 11:00:00|47561.6|47421.6|47560.4|47420.4|47605.3|47465.3|47523.4|47383.4|550
1629889500000|2021-08-25 11:05:00|47562.7|47422.7|47447.5|47307.5|47562.7|47422.7|47436.3|47296.3|820
1629889800000|2021-08-25 11:10:00|47447.9|47307.9|47445.1|47305.1|47528.7|47388.7|47433.2|47293.2|818
1629890100000|2021-08-25 11:15:00|47441.6|47301.6|47480.6|47340.6|47526.5|47386.5|47441.6|47301.6|633
1629890400000|2021-08-25 11:20:00|47479.4|47339.4|47555.4|47415.4|47562.2|47422.2|47474.5|47334.5|575
1629890700000|2021-08-25 11:25:00|47555.7|47415.7|47536.4|47396.4|47587.5|47447.5|47526.8|47386.8|644
1629891000000|2021-08-25 11:30:00|47536.1|47396.1|47566.1|47426.1|47612.5|47472.5|47533.7|47393.7|566
1629891300000|2021-08-25 11:35:00|47566.2|47426.2|47576.7|47436.7|47593|47453|47562.1|47422.1|484
1629891600000|2021-08-25 11:40:00|47576.8|47436.8|47639.2|47499.2|47641.7|47501.7|47551.3|47411.3|523
1629891900000|2021-08-25 11:45:00|47640.7|47500.7|47689.9|47549.9|47713.4|47573.4|47598.7|47458.7|707
1629892200000|2021-08-25 11:50:00|47687.9|47547.9|47638.1|47498.1|47702.6|47562.6|47616.4|47476.4|683
1629892500000|2021-08-25 11:55:00|47633.5|47493.5|47646.9|47506.9|47687.2|47547.2|47633.5|47493.5|569
1629892800000|2021-08-25 12:00:00|47647.1|47507.1|47560.3|47420.3|47652.8|47512.8|47527.5|47387.5|690
1629893100000|2021-08-25 12:05:00|47567.9|47427.9|47693.6|47553.6|47694.8|47554.8|47562.6|47422.6|467
1629893400000|2021-08-25 12:10:00|47692.8|47552.8|47692.6|47552.6|47751.2|47611.2|47690|47550|651
1629893700000|2021-08-25 12:15:00|47686.8|47546.8|47804.9|47664.9|47812.2|47672.2|47686.8|47546.8|661
1629894000000|2021-08-25 12:20:00|47805.2|47665.2|47735.8|47595.8|47812.2|47672.2|47731.2|47591.2|554
1629894300000|2021-08-25 12:25:00|47735.9|47595.9|47780.8|47640.8|47782.1|47642.1|47735.2|47595.2|374
1629894600000|2021-08-25 12:30:00|47784.1|47644.1|47649.6|47509.6|47785.8|47645.8|47641.7|47501.7|609
1629894900000|2021-08-25 12:35:00|47652.3|47512.3|47749.5|47609.5|47751.4|47611.4|47652.3|47512.3|631
1629895200000|2021-08-25 12:40:00|47749.4|47609.4|47721.8|47581.8|47803.5|47663.5|47721.6|47581.6|629
1629895500000|2021-08-25 12:45:00|47722.6|47582.6|47798|47658|47802.1|47662.1|47721.3|47581.3|565
1629895800000|2021-08-25 12:50:00|47798.2|47658.2|47883.5|47743.5|47894|47754|47797.3|47657.3|758
1629896100000|2021-08-25 12:55:00|47886.1|47746.1|47865.3|47725.3|47893.9|47753.9|47853|47713|630
1629896400000|2021-08-25 13:00:00|47863.6|47723.6|47916.7|47776.7|47918.1|47778.1|47857.4|47717.4|674
1629896700000|2021-08-25 13:05:00|47914.2|47774.2|47951.9|47811.9|47954|47814|47903.2|47763.2|566
1629897000000|2021-08-25 13:10:00|47950.5|47810.5|47883.5|47743.5|47972.2|47832.2|47872.4|47732.4|832
1629897300000|2021-08-25 13:15:00|47878|47738|47806.7|47666.7|47894.4|47754.4|47796.5|47656.5|835
1629897600000|2021-08-25 13:20:00|47806.9|47666.9|47791.8|47651.8|47870.1|47730.1|47791.8|47651.8|546
1629897900000|2021-08-25 13:25:00|47786.4|47646.4|47900.7|47760.7|47923.5|47783.5|47777.3|47637.3|667
1629898200000|2021-08-25 13:30:00|47897.8|47757.8|47882.4|47742.4|47908.2|47768.2|47846.8|47706.8|736
1629898500000|2021-08-25 13:35:00|47881.6|47741.6|47903.8|47763.8|47932.9|47792.9|47850.4|47710.4|706
1629898800000|2021-08-25 13:40:00|47902.6|47762.6|47822.7|47682.7|47907.4|47767.4|47812.5|47672.5|658
1629899100000|2021-08-25 13:45:00|47823.3|47683.3|47872.5|47732.5|47899.6|47759.6|47823.3|47683.3|588
1629899400000|2021-08-25 13:50:00|47873.7|47733.7|47703.8|47563.8|47906.7|47766.7|47703.8|47563.8|709
1629899700000|2021-08-25 13:55:00|47704.7|47564.7|47739.8|47599.8|47815.9|47675.9|47702.6|47562.6|859
1629900000000|2021-08-25 14:00:00|47741|47601|47519.8|47379.8|47746.9|47606.9|47471.2|47331.2|1007
1629900300000|2021-08-25 14:05:00|47519.2|47379.2|47458.3|47318.3|47569.5|47429.5|47413.6|47273.6|944
1629900600000|2021-08-25 14:10:00|47458.6|47318.6|47515.3|47375.3|47531.7|47391.7|47418.7|47278.7|874
1629900900000|2021-08-25 14:15:00|47515.9|47375.9|47829.7|47689.7|47836.6|47696.6|47510.9|47370.9|965
1629901200000|2021-08-25 14:20:00|47831.5|47691.5|48112.4|47972.4|48127.6|47987.6|47789.9|47649.9|1012
1629901500000|2021-08-25 14:25:00|48112.5|47972.5|48036.7|47896.7|48115.7|47975.7|47931.1|47791.1|972
1629901800000|2021-08-25 14:30:00|48037.5|47897.5|48336.7|48196.7|48361.9|48221.9|48014.3|47874.3|1049
1629902100000|2021-08-25 14:35:00|48336.4|48196.4|48423.8|48283.8|48454.9|48314.9|48256.8|48116.8|1023
1629902400000|2021-08-25 14:40:00|48425.6|48285.6|48374.8|48234.8|48430.1|48290.1|48322.8|48182.8|782
1629902700000|2021-08-25 14:45:00|48374.5|48234.5|48471.3|48331.3|48493.4|48353.4|48319.1|48179.1|719
1629903000000|2021-08-25 14:50:00|48470.6|48330.6|48528.7|48388.7|48537.9|48397.9|48439.7|48299.7|740
1629903300000|2021-08-25 14:55:00|48525.9|48385.9|48522|48382|48569.9|48429.9|48471.3|48331.3|538
1629903600000|2021-08-25 15:00:00|48526.5|48386.5|48474.2|48334.2|48547|48407|48448|48308|893
1629903900000|2021-08-25 15:05:00|48476.9|48336.9|48565.8|48425.8|48589|48449|48469|48329|816
1629904200000|2021-08-25 15:10:00|48565.5|48425.5|48572.5|48432.5|48591.3|48451.3|48530.3|48390.3|743
1629904500000|2021-08-25 15:15:00|48573.1|48433.1|48435.2|48295.2|48580.2|48440.2|48434.6|48294.6|866
1629904800000|2021-08-25 15:20:00|48434|48294|48485.4|48345.4|48507.3|48367.3|48386.8|48246.8|846
1629905100000|2021-08-25 15:25:00|48485.7|48345.7|48518.6|48378.6|48533.5|48393.5|48485.7|48345.7|709
1629905400000|2021-08-25 15:30:00|48518.8|48378.8|48425.6|48285.6|48526.8|48386.8|48425.5|48285.5|848
1629905700000|2021-08-25 15:35:00|48431.4|48291.4|48418|48278|48459.5|48319.5|48412.2|48272.2|812
1629906000000|2021-08-25 15:40:00|48417.6|48277.6|48570.5|48430.5|48592.4|48452.4|48417.3|48277.3|752
1629906300000|2021-08-25 15:45:00|48571.5|48431.5|48764|48624|48856.6|48716.6|48545.9|48405.9|931
1629906600000|2021-08-25 15:50:00|48770.4|48630.4|48855.4|48715.4|48926.5|48786.5|48763|48623|957
1629906900000|2021-08-25 15:55:00|48855.7|48715.7|48890.3|48750.3|48902.2|48762.2|48815.2|48675.2|909
1629907200000|2021-08-25 16:00:00|48886.7|48746.7|48875|48735|48928.5|48788.5|48831.1|48691.1|882
1629907500000|2021-08-25 16:05:00|48875.2|48735.2|48806.1|48666.1|48877.5|48737.5|48769.4|48629.4|837
1629907800000|2021-08-25 16:10:00|48805.6|48665.6|48773.2|48633.2|48807.2|48667.2|48745.5|48605.5|820
1629908100000|2021-08-25 16:15:00|48773.6|48633.6|48813.1|48673.1|48836.2|48696.2|48767.9|48627.9|844
1629908400000|2021-08-25 16:20:00|48813.5|48673.5|48803.9|48663.9|48862|48722|48785.8|48645.8|784
1629908700000|2021-08-25 16:25:00|48803.2|48663.2|48773.7|48633.7|48841.1|48701.1|48766.8|48626.8|581
1629909000000|2021-08-25 16:30:00|48773.1|48633.1|48758.4|48618.4|48805.3|48665.3|48750|48610|727
1629909300000|2021-08-25 16:35:00|48759|48619|48771.3|48631.3|48823.4|48683.4|48741.1|48601.1|716
1629909600000|2021-08-25 16:40:00|48771|48631|48705.4|48565.4|48785.1|48645.1|48696.6|48556.6|614
1629909900000|2021-08-25 16:45:00|48706|48566|48741.2|48601.2|48755.4|48615.4|48699.7|48559.7|616
1629910200000|2021-08-25 16:50:00|48742|48602|48812.8|48672.8|48822.8|48682.8|48739.2|48599.2|593
1629910500000|2021-08-25 16:55:00|48809.9|48669.9|48802.1|48662.1|48830.8|48690.8|48799|48659|498
1629910800000|2021-08-25 17:00:00|48802.3|48662.3|48718.3|48578.3|48804.4|48664.4|48717.8|48577.8|473
1629911100000|2021-08-25 17:05:00|48718.4|48578.4|48796|48656|48801.9|48661.9|48718.4|48578.4|626
1629911400000|2021-08-25 17:10:00|48796.4|48656.4|48718.5|48578.5|48807.8|48667.8|48707|48567|653
1629911700000|2021-08-25 17:15:00|48718.8|48578.8|48599.8|48459.8|48720|48580|48599.8|48459.8|855
1629912000000|2021-08-25 17:20:00|48599.9|48459.9|48726.1|48586.1|48745.9|48605.9|48594.3|48454.3|686
1629912300000|2021-08-25 17:25:00|48724.1|48584.1|48720.8|48580.8|48757.3|48617.3|48717.6|48577.6|804
1629912600000|2021-08-25 17:30:00|48722.8|48582.8|48979.5|48839.5|48993.6|48853.6|48718.7|48578.7|724
1629912900000|2021-08-25 17:35:00|48979.7|48839.7|49064.8|48924.8|49124.5|48984.5|48943.9|48803.9|911
1629913200000|2021-08-25 17:40:00|49065.2|48925.2|49093.4|48953.4|49109.4|48969.4|49006.5|48866.5|932
1629913500000|2021-08-25 17:45:00|49093.3|48953.3|48990.1|48850.1|49123.4|48983.4|48989.6|48849.6|811
1629913800000|2021-08-25 17:50:00|48989.6|48849.6|48923.5|48783.5|48993.5|48853.5|48922.8|48782.8|658
1629914100000|2021-08-25 17:55:00|48923.6|48783.6|48900.4|48760.4|48945.4|48805.4|48888.1|48748.1|811
1629914400000|2021-08-25 18:00:00|48907.1|48767.1|48967.5|48827.5|48979.6|48839.6|48834.2|48694.2|732
1629914700000|2021-08-25 18:05:00|48964.4|48824.4|49025.5|48885.5|49038.4|48898.4|48963.9|48823.9|613
1629915000000|2021-08-25 18:10:00|49025.9|48885.9|49042.4|48902.4|49074|48934|48988.9|48848.9|862
1629915300000|2021-08-25 18:15:00|49041.6|48901.6|49008.3|48868.3|49070.5|48930.5|49004.9|48864.9|713
1629915600000|2021-08-25 18:20:00|49008.6|48868.6|49026|48886|49047.9|48907.9|48975.7|48835.7|785
1629915900000|2021-08-25 18:25:00|49026.1|48886.1|48967.8|48827.8|49044.9|48904.9|48956.4|48816.4|518
1629916200000|2021-08-25 18:30:00|48968.1|48828.1|49031.2|48891.2|49049.1|48909.1|48967.1|48827.1|615
1629916500000|2021-08-25 18:35:00|49032.6|48892.6|48989.9|48849.9|49044.9|48904.9|48977.7|48837.7|663
1629916800000|2021-08-25 18:40:00|48989.7|48849.7|49056.6|48916.6|49056.9|48916.9|48985.5|48845.5|464
1629917100000|2021-08-25 18:45:00|49058.3|48918.3|48968.7|48828.7|49058.7|48918.7|48968.2|48828.2|674
1629917400000|2021-08-25 18:50:00|48968.3|48828.3|49006.2|48866.2|49020|48880|48937.1|48797.1|572
1629917700000|2021-08-25 18:55:00|49005.5|48865.5|49007.8|48867.8|49099.6|48959.6|49000.1|48860.1|845
1629918000000|2021-08-25 19:00:00|49010.7|48870.7|49035.8|48895.8|49067.5|48927.5|49009.1|48869.1|721
1629918300000|2021-08-25 19:05:00|49035.9|48895.9|49174.6|49034.6|49230.5|49090.5|49035.9|48895.9|821
1629918600000|2021-08-25 19:10:00|49173.4|49033.4|49053|48913|49218.5|49078.5|49048.1|48908.1|945
1629918900000|2021-08-25 19:15:00|49052.7|48912.7|48961|48821|49063.1|48923.1|48960|48820|738
1629919200000|2021-08-25 19:20:00|48961.1|48821.1|48926.5|48786.5|48973|48833|48879|48739|663
1629919500000|2021-08-25 19:25:00|48931|48791|48946.7|48806.7|49012.8|48872.8|48931|48791|598
1629919800000|2021-08-25 19:30:00|48946.1|48806.1|48896.5|48756.5|49002.8|48862.8|48896.5|48756.5|673
1629920100000|2021-08-25 19:35:00|48897.2|48757.2|48940.7|48800.7|48971.4|48831.4|48892|48752|433
1629920400000|2021-08-25 19:40:00|48938.4|48798.4|48990.2|48850.2|48993.3|48853.3|48937.8|48797.8|369
1629920700000|2021-08-25 19:45:00|48990.5|48850.5|48916.2|48776.2|49006.7|48866.7|48915.1|48775.1|551
1629921000000|2021-08-25 19:50:00|48916.3|48776.3|48710.8|48570.8|48944|48804|48629.6|48489.6|738
1629921300000|2021-08-25 19:55:00|48711.2|48571.2|48729.7|48589.7|48861.5|48721.5|48711.2|48571.2|737
1629921600000|2021-08-25 20:00:00|48729.3|48589.3|48826.9|48686.9|48874.2|48734.2|48728.3|48588.3|895
1629921900000|2021-08-25 20:05:00|48827.4|48687.4|48905.6|48765.6|48930.1|48790.1|48827.4|48687.4|776
1629922200000|2021-08-25 20:10:00|48905.7|48765.7|48958.4|48818.4|49006.6|48866.6|48901.2|48761.2|744
1629922500000|2021-08-25 20:15:00|48962.3|48822.3|49087.8|48947.8|49112.2|48972.2|48943.9|48803.9|752
1629922800000|2021-08-25 20:20:00|49087.7|48947.7|49038|48898|49087.9|48947.9|49023.9|48883.9|662
1629923100000|2021-08-25 20:25:00|49036.9|48896.9|48914.9|48774.9|49036.9|48896.9|48888.6|48748.6|754
1629923400000|2021-08-25 20:30:00|48916.5|48776.5|48806.7|48666.7|48933.3|48793.3|48786.4|48646.4|753
1629923700000|2021-08-25 20:35:00|48807.3|48667.3|48913.2|48773.2|48915.6|48775.6|48800.7|48660.7|643
1629924000000|2021-08-25 20:40:00|48913.1|48773.1|48826.2|48686.2|48933.2|48793.2|48815.5|48675.5|692
1629924300000|2021-08-25 20:45:00|48825.6|48685.6|48756.3|48616.3|48852.9|48712.9|48753.5|48613.5|754
1629924600000|2021-08-25 20:50:00|48755.1|48615.1|48725|48585|48756.3|48616.3|48699.1|48559.1|744
1629924900000|2021-08-25 20:55:00|48722.6|48582.6|48769.3|48629.3|48817.1|48677.1|48722.3|48582.3|649
1629925200000|2021-08-25 21:00:00|48765.1|48625.1|48833.5|48693.5|48846|48706|48752.3|48612.3|711
1629925500000|2021-08-25 21:05:00|48833.9|48693.9|48928.4|48788.4|48939.8|48799.8|48832.6|48692.6|504
1629925800000|2021-08-25 21:10:00|48926.7|48786.7|48873.6|48733.6|48937.3|48797.3|48860.6|48720.6|758
1629926100000|2021-08-25 21:15:00|48873.9|48733.9|48837.1|48697.1|48876.8|48736.8|48776.1|48636.1|740
1629926400000|2021-08-25 21:20:00|48835.9|48695.9|48828.4|48688.4|48920|48780|48813.6|48673.6|683
1629926700000|2021-08-25 21:25:00|48828.5|48688.5|48868.7|48728.7|48878.3|48738.3|48790.8|48650.8|826
1629927000000|2021-08-25 21:30:00|48868.8|48728.8|48898.8|48758.8|48904.3|48764.3|48861.5|48721.5|784
1629927300000|2021-08-25 21:35:00|48899.2|48759.2|48968.3|48828.3|48971.5|48831.5|48896.4|48756.4|542
1629927600000|2021-08-25 21:40:00|48969.6|48829.6|48930.4|48790.4|48969.6|48829.6|48899.5|48759.5|755
1629927900000|2021-08-25 21:45:00|48930.6|48790.6|48944.6|48804.6|48950.6|48810.6|48907.3|48767.3|714
1629928200000|2021-08-25 21:50:00|48944.5|48804.5|48935.3|48795.3|49001.1|48861.1|48912.6|48772.6|904
1629928500000|2021-08-25 21:55:00|48934.8|48794.8|49160.9|49020.9|49170.6|49030.6|48923.4|48783.4|933
1629928800000|2021-08-25 22:00:00|49160.8|49020.8|49109.9|48969.9|49308.8|49168.8|49109.9|48969.9|941
1629929100000|2021-08-25 22:05:00|49113.3|48973.3|49075.4|48935.4|49113.3|48973.3|48963.5|48823.5|893
1629929400000|2021-08-25 22:10:00|49075|48935|49143.1|49003.1|49147|49007|49056.8|48916.8|786
1629929700000|2021-08-25 22:15:00|49141.6|49001.6|49010.6|48870.6|49153|49013|49000.1|48860.1|863
1629930000000|2021-08-25 22:20:00|49011.5|48871.5|48964.6|48824.6|49035.8|48895.8|48962.4|48822.4|677
1629930300000|2021-08-25 22:25:00|48964.5|48824.5|48934.6|48794.6|48979.1|48839.1|48933.7|48793.7|754
1629930600000|2021-08-25 22:30:00|48934.4|48794.4|49032.1|48892.1|49052.4|48912.4|48934.4|48794.4|822
1629930900000|2021-08-25 22:35:00|49032.3|48892.3|49073.4|48933.4|49126.1|48986.1|49018|48878|727
1629931200000|2021-08-25 22:40:00|49073.7|48933.7|48924.4|48784.4|49082.5|48942.5|48920.4|48780.4|817
1629931500000|2021-08-25 22:45:00|48921.8|48781.8|48910.4|48770.4|48998.4|48858.4|48910.4|48770.4|830
1629931800000|2021-08-25 22:50:00|48910.3|48770.3|48946.8|48806.8|48959.7|48819.7|48908.6|48768.6|647
1629932100000|2021-08-25 22:55:00|48947|48807|48977.7|48837.7|48980.8|48840.8|48917.2|48777.2|579
1629932400000|2021-08-25 23:00:00|48977.2|48837.2|48903.8|48763.8|49018.9|48878.9|48898.1|48758.1|674
1629932700000|2021-08-25 23:05:00|48904.7|48764.7|48983.9|48843.9|49014.3|48874.3|48899.9|48759.9|688
1629933000000|2021-08-25 23:10:00|48980.7|48840.7|49094|48954|49094|48954|48978.8|48838.8|714
1629933300000|2021-08-25 23:15:00|49090.8|48950.8|49100.4|48960.4|49106.1|48966.1|49041.8|48901.8|621
1629933600000|2021-08-25 23:20:00|49100.3|48960.3|49072.2|48932.2|49109.1|48969.1|49010.3|48870.3|629
1629933900000|2021-08-25 23:25:00|49072.8|48932.8|49132.7|48992.7|49173.9|49033.9|49064.1|48924.1|525
1629934200000|2021-08-25 23:30:00|49132.6|48992.6|49096.9|48956.9|49141.5|49001.5|49055.6|48915.6|628
1629934500000|2021-08-25 23:35:00|49095.2|48955.2|49099.6|48959.6|49125.5|48985.5|49070|48930|721
1629934800000|2021-08-25 23:40:00|49099.5|48959.5|49070.6|48930.6|49104|48964|49061.1|48921.1|755
1629935100000|2021-08-25 23:45:00|49072.7|48932.7|49031.1|48891.1|49078.7|48938.7|49030.1|48890.1|525
1629935400000|2021-08-25 23:50:00|49031|48891|49025.7|48885.7|49080|48940|49022.9|48882.9|702
1629935700000|2021-08-25 23:55:00|49026.4|48886.4|49059.9|48919.9|49075.5|48935.5|49012.5|48872.5|745
1629936000000|2021-08-26 00:00:00|49059.7|48919.7|49161.8|49021.8|49170.9|49030.9|49042.8|48902.8|849
1629936300000|2021-08-26 00:05:00|49159.8|49019.8|48952.3|48812.3|49159.8|49019.8|48949.3|48809.3|955
1629936600000|2021-08-26 00:10:00|48952.5|48812.5|49089.3|48949.3|49091.7|48951.7|48903|48763|944
1629936900000|2021-08-26 00:15:00|49089.9|48949.9|48961.6|48821.6|49227.8|49087.8|48949.1|48809.1|865
1629937200000|2021-08-26 00:20:00|48966.5|48826.5|49038.7|48898.7|49038.7|48898.7|48930.9|48790.9|917
1629937500000|2021-08-26 00:25:00|49038.8|48898.8|49144.1|49004.1|49162.4|49022.4|49031.3|48891.3|796
1629937800000|2021-08-26 00:30:00|49144.5|49004.5|49111.5|48971.5|49158.7|49018.7|49068.9|48928.9|850
1629938100000|2021-08-26 00:35:00|49111.6|48971.6|49235.4|49095.4|49250.5|49110.5|49111.6|48971.6|886
1629938400000|2021-08-26 00:40:00|49234.5|49094.5|49226.7|49086.7|49255.6|49115.6|49208.7|49068.7|795
1629938700000|2021-08-26 00:45:00|49226.5|49086.5|49331.1|49191.1|49332.2|49192.2|49223.9|49083.9|576
1629939000000|2021-08-26 00:50:00|49330.8|49190.8|49414.8|49274.8|49424.3|49284.3|49318.3|49178.3|952
1629939300000|2021-08-26 00:55:00|49414.7|49274.7|49359.4|49219.4|49417.4|49277.4|49302.4|49162.4|869
1629939600000|2021-08-26 01:00:00|49360.9|49220.9|49270.7|49130.7|49409.6|49269.6|49256.9|49116.9|741
1629939900000|2021-08-26 01:05:00|49271.3|49131.3|49204.1|49064.1|49284.6|49144.6|49203.6|49063.6|829
1629940200000|2021-08-26 01:10:00|49203.6|49063.6|49137.9|48997.9|49244.3|49104.3|49096.3|48956.3|774
1629940500000|2021-08-26 01:15:00|49141.1|49001.1|49085.8|48945.8|49149.1|49009.1|49079.3|48939.3|862
1629940800000|2021-08-26 01:20:00|49086|48946|49145.1|49005.1|49204.9|49064.9|49085.8|48945.8|381
1629941100000|2021-08-26 01:25:00|49147.2|49007.2|49190.7|49050.7|49194.3|49054.3|49110.6|48970.6|269
1629941400000|2021-08-26 01:30:00|49190.4|49050.4|49020|48880|49192.1|49052.1|49019.4|48879.4|864
1629941700000|2021-08-26 01:35:00|49022.2|48882.2|48981.3|48841.3|49065.9|48925.9|48979.6|48839.6|682
1629942000000|2021-08-26 01:40:00|48981.7|48841.7|48921.8|48781.8|49021|48881|48917.2|48777.2|640
1629942300000|2021-08-26 01:45:00|48920.9|48780.9|48929.9|48789.9|48985.2|48845.2|48916.1|48776.1|600
1629942600000|2021-08-26 01:50:00|48930.6|48790.6|48850.2|48710.2|48940.2|48800.2|48845.6|48705.6|640
1629942900000|2021-08-26 01:55:00|48852.6|48712.6|48817.2|48677.2|48859.7|48719.7|48813|48673|514
1629943200000|2021-08-26 02:00:00|48817|48677|48813.3|48673.3|48875.2|48735.2|48791|48651|591
1629943500000|2021-08-26 02:05:00|48813.1|48673.1|48888.5|48748.5|48914|48774|48811|48671|681
1629943800000|2021-08-26 02:10:00|48889.9|48749.9|48874.5|48734.5|48920.7|48780.7|48852.6|48712.6|454
1629944100000|2021-08-26 02:15:00|48873.5|48733.5|48817.6|48677.6|48876.9|48736.9|48789.4|48649.4|493
1629944400000|2021-08-26 02:20:00|48813|48673|48885.2|48745.2|48886.8|48746.8|48813|48673|640
1629944700000|2021-08-26 02:25:00|48885.7|48745.7|48890.7|48750.7|48916.1|48776.1|48877.8|48737.8|560
1629945000000|2021-08-26 02:30:00|48890.9|48750.9|48734.4|48594.4|48891.7|48751.7|48734.4|48594.4|614
1629945300000|2021-08-26 02:35:00|48734.3|48594.3|48810.5|48670.5|48825.2|48685.2|48724.6|48584.6|614
1629945600000|2021-08-26 02:40:00|48814.1|48674.1|48795.3|48655.3|48864.8|48724.8|48794.6|48654.6|676
1629945900000|2021-08-26 02:45:00|48794.4|48654.4|48827.4|48687.4|48886.2|48746.2|48791.9|48651.9|544
1629946200000|2021-08-26 02:50:00|48824.8|48684.8|48794.4|48654.4|48857.4|48717.4|48781.8|48641.8|681
1629946500000|2021-08-26 02:55:00|48794.5|48654.5|48778.4|48638.4|48850.1|48710.1|48774.6|48634.6|700
1629946800000|2021-08-26 03:00:00|48779.5|48639.5|48711.1|48571.1|48797.5|48657.5|48680.6|48540.6|794
1629947100000|2021-08-26 03:05:00|48711.6|48571.6|48441.9|48301.9|48748.3|48608.3|48397.2|48257.2|742
1629947400000|2021-08-26 03:10:00|48447|48307|48330.3|48190.3|48483.1|48343.1|48298.5|48158.5|680
1629947700000|2021-08-26 03:15:00|48329.2|48189.2|48269.3|48129.3|48356.1|48216.1|48265.2|48125.2|808
1629948000000|2021-08-26 03:20:00|48265.7|48125.7|48282.5|48142.5|48340.9|48200.9|48219.1|48079.1|692
1629948300000|2021-08-26 03:25:00|48282.4|48142.4|48186.9|48046.9|48305.3|48165.3|48154.9|48014.9|731
1629948600000|2021-08-26 03:30:00|48186.4|48046.4|48213.3|48073.3|48255.8|48115.8|48161.9|48021.9|750
1629948900000|2021-08-26 03:35:00|48213.5|48073.5|48122.3|47982.3|48250.8|48110.8|48120.5|47980.5|664
1629949200000|2021-08-26 03:40:00|48122.8|47982.8|48086.3|47946.3|48149|48009|48006.7|47866.7|619
1629949500000|2021-08-26 03:45:00|48084.5|47944.5|47992.6|47852.6|48151|48011|47989.2|47849.2|854
1629949800000|2021-08-26 03:50:00|47993.3|47853.3|47987|47847|48046.3|47906.3|47930.4|47790.4|920
1629950100000|2021-08-26 03:55:00|47990|47850|47979.3|47839.3|48046.1|47906.1|47933.8|47793.8|894
1629950400000|2021-08-26 04:00:00|47980.2|47840.2|47933.3|47793.3|48064.3|47924.3|47917.7|47777.7|928
1629950700000|2021-08-26 04:05:00|47933.7|47793.7|47914.8|47774.8|47934|47794|47846.8|47706.8|721
1629951000000|2021-08-26 04:10:00|47916|47776|47822.8|47682.8|47938.6|47798.6|47819.1|47679.1|868
1629951300000|2021-08-26 04:15:00|47822|47682|47839.4|47699.4|47882.4|47742.4|47702.3|47562.3|844
1629951600000|2021-08-26 04:20:00|47842.4|47702.4|47960.4|47820.4|47968.2|47828.2|47765.3|47625.3|958
1629951900000|2021-08-26 04:25:00|47959|47819|47939|47799|47988.3|47848.3|47909|47769|954
1629952200000|2021-08-26 04:30:00|47938.9|47798.9|47834.7|47694.7|47938.9|47798.9|47824.3|47684.3|910
1629952500000|2021-08-26 04:35:00|47834.4|47694.4|47906.6|47766.6|47907.6|47767.6|47821.1|47681.1|709
1629952800000|2021-08-26 04:40:00|47909.9|47769.9|47837.2|47697.2|47926.7|47786.7|47830.8|47690.8|748
1629953100000|2021-08-26 04:45:00|47836.4|47696.4|47888.3|47748.3|47888.6|47748.6|47758.3|47618.3|893
1629953400000|2021-08-26 04:50:00|47888.1|47748.1|47929.4|47789.4|47965|47825|47831.3|47691.3|851
1629953700000|2021-08-26 04:55:00|47929.8|47789.8|47963.6|47823.6|47979.5|47839.5|47908.7|47768.7|883
1629954000000|2021-08-26 05:00:00|47962.9|47822.9|48119.5|47979.5|48122.1|47982.1|47912.2|47772.2|849
1629954300000|2021-08-26 05:05:00|48120.2|47980.2|48060.5|47920.5|48120.2|47980.2|48050.6|47910.6|559
1629954600000|2021-08-26 05:10:00|48060.6|47920.6|47907.9|47767.9|48065.5|47925.5|47902.8|47762.8|644
1629954900000|2021-08-26 05:15:00|47908.4|47768.4|47841.4|47701.4|47939.7|47799.7|47823.7|47683.7|812
1629955200000|2021-08-26 05:20:00|47841|47701|47695.6|47555.6|47863.1|47723.1|47642.2|47502.2|811
1629955500000|2021-08-26 05:25:00|47695.9|47555.9|47484.5|47344.5|47709.1|47569.1|47483.2|47343.2|919
1629955800000|2021-08-26 05:30:00|47483.8|47343.8|47244.1|47104.1|47484.5|47344.5|47181.9|47041.9|962
1629956100000|2021-08-26 05:35:00|47245.6|47105.6|47205.5|47065.5|47270.2|47130.2|47130.2|46990.2|825
1629956400000|2021-08-26 05:40:00|47205.9|47065.9|47101|46961|47270.9|47130.9|47022.8|46882.8|800
1629956700000|2021-08-26 05:45:00|47102.2|46962.2|47099.8|46959.8|47129.4|46989.4|46939.9|46799.9|939
1629957000000|2021-08-26 05:50:00|47099.6|46959.6|47112.9|46972.9|47187.9|47047.9|47043.7|46903.7|899
1629957300000|2021-08-26 05:55:00|47114.9|46974.9|47134.4|46994.4|47171.8|47031.8|47086.9|46946.9|781
1629957600000|2021-08-26 06:00:00|47132.6|46992.6|47201.3|47061.3|47240.4|47100.4|47073|46933|797
1629957900000|2021-08-26 06:05:00|47203.3|47063.3|47233.9|47093.9|47290|47150|47181.2|47041.2|880
1629958200000|2021-08-26 06:10:00|47231|47091|47340.4|47200.4|47344.8|47204.8|47197.5|47057.5|792
1629958500000|2021-08-26 06:15:00|47341|47201|47234.6|47094.6|47341.7|47201.7|47205.5|47065.5|700
1629958800000|2021-08-26 06:20:00|47236.6|47096.6|47086.8|46946.8|47236.6|47096.6|47070|46930|815
1629959100000|2021-08-26 06:25:00|47090.4|46950.4|47159.3|47019.3|47230.8|47090.8|46933.3|46793.3|967
1629959400000|2021-08-26 06:30:00|47160|47020|47061.4|46921.4|47270.7|47130.7|47055.2|46915.2|966
1629959700000|2021-08-26 06:35:00|47066|46926|46982.1|46842.1|47102.8|46962.8|46847.6|46707.6|1025
1629960000000|2021-08-26 06:40:00|46982.7|46842.7|47041.8|46901.8|47065.5|46925.5|46847.3|46707.3|894
1629960300000|2021-08-26 06:45:00|47041.9|46901.9|47050.3|46910.3|47119.9|46979.9|47028.7|46888.7|757
1629960600000|2021-08-26 06:50:00|47050.4|46910.4|46926.4|46786.4|47055.7|46915.7|46922.4|46782.4|673
1629960900000|2021-08-26 06:55:00|46926.1|46786.1|46937.6|46797.6|47082.7|46942.7|46885.1|46745.1|867
1629961200000|2021-08-26 07:00:00|46936.9|46796.9|46733.9|46593.9|46936.9|46796.9|46697.5|46557.5|989
1629961500000|2021-08-26 07:05:00|46737.4|46597.4|46831.8|46691.8|46858.8|46718.8|46730.9|46590.9|898
1629961800000|2021-08-26 07:10:00|46828.5|46688.5|46813.5|46673.5|46865.2|46725.2|46780.2|46640.2|650
1629962100000|2021-08-26 07:15:00|46813|46673|46650.3|46510.3|46813|46673|46648.9|46508.9|854
1629962400000|2021-08-26 07:20:00|46657.6|46517.6|46887.2|46747.2|46891|46751|46652.5|46512.5|745
1629962700000|2021-08-26 07:25:00|46886.5|46746.5|46959|46819|47006.4|46866.4|46833.8|46693.8|794
1629963000000|2021-08-26 07:30:00|46958.2|46818.2|47035.8|46895.8|47065.8|46925.8|46875.2|46735.2|869
1629963300000|2021-08-26 07:35:00|47046.4|46906.4|46934.6|46794.6|47054.2|46914.2|46929.6|46789.6|834
1629963600000|2021-08-26 07:40:00|46933.6|46793.6|47089|46949|47109.6|46969.6|46923.6|46783.6|758
1629963900000|2021-08-26 07:45:00|47088|46948|47041.9|46901.9|47093.2|46953.2|46997.9|46857.9|560
1629964200000|2021-08-26 07:50:00|47042|46902|46946|46806|47042|46902|46938.8|46798.8|645
1629964500000|2021-08-26 07:55:00|46946.6|46806.6|46968.9|46828.9|46975.2|46835.2|46888.8|46748.8|662
1629964800000|2021-08-26 08:00:00|46965.9|46825.9|47009.3|46869.3|47019.7|46879.7|46825.6|46685.6|885
1629965100000|2021-08-26 08:05:00|47009.6|46869.6|47106.5|46966.5|47144.5|47004.5|46988.5|46848.5|795
1629965400000|2021-08-26 08:10:00|47097.6|46957.6|46970|46830|47109.7|46969.7|46969.7|46829.7|688
1629965700000|2021-08-26 08:15:00|46978.2|46838.2|47011|46871|47049.6|46909.6|46936.1|46796.1|807
1629966000000|2021-08-26 08:20:00|47012|46872|46886|46746|47012|46872|46881.2|46741.2|813
1629966300000|2021-08-26 08:25:00|46885.8|46745.8|46941.2|46801.2|46945.9|46805.9|46837.1|46697.1|764
1629966600000|2021-08-26 08:30:00|46941.6|46801.6|46905.9|46765.9|46943|46803|46852|46712|733
1629966900000|2021-08-26 08:35:00|46906.4|46766.4|46849.5|46709.5|46912.6|46772.6|46795.5|46655.5|774
1629967200000|2021-08-26 08:40:00|46849.2|46709.2|46999.2|46859.2|47038.1|46898.1|46839.9|46699.9|781
1629967500000|2021-08-26 08:45:00|46999|46859|47072.5|46932.5|47072.5|46932.5|46882.4|46742.4|919
1629967800000|2021-08-26 08:50:00|47071.2|46931.2|47143.3|47003.3|47151|47011|47064.1|46924.1|826
1629968100000|2021-08-26 08:55:00|47144.7|47004.7|46993.1|46853.1|47144.9|47004.9|46985.9|46845.9|641
1629968400000|2021-08-26 09:00:00|46993.4|46853.4|47073.4|46933.4|47073.4|46933.4|46921.2|46781.2|769
1629968700000|2021-08-26 09:05:00|47072.1|46932.1|46907.2|46767.2|47092.9|46952.9|46871.7|46731.7|847
1629969000000|2021-08-26 09:10:00|46907.9|46767.9|46896|46756|46934.6|46794.6|46845.7|46705.7|722
1629969300000|2021-08-26 09:15:00|46894.7|46754.7|47026.3|46886.3|47029.6|46889.6|46869|46729|771
1629969600000|2021-08-26 09:20:00|47026.5|46886.5|46951.6|46811.6|47026.5|46886.5|46896.4|46756.4|745
1629969900000|2021-08-26 09:25:00|46952.4|46812.4|47052.2|46912.2|47057.3|46917.3|46949.8|46809.8|659
1629970200000|2021-08-26 09:30:00|47052.5|46912.5|46994.2|46854.2|47052.5|46912.5|46913.6|46773.6|739
1629970500000|2021-08-26 09:35:00|46995|46855|46970.9|46830.9|47034.7|46894.7|46946.2|46806.2|825
1629970800000|2021-08-26 09:40:00|46970.4|46830.4|46945.5|46805.5|46980.1|46840.1|46929.4|46789.4|632
1629971100000|2021-08-26 09:45:00|46946.5|46806.5|46961.1|46821.1|46961.1|46821.1|46871.9|46731.9|761
1629971400000|2021-08-26 09:50:00|46961.4|46821.4|46937.9|46797.9|47001.1|46861.1|46916.7|46776.7|784
1629971700000|2021-08-26 09:55:00|46939.9|46799.9|46863.7|46723.7|46942|46802|46841|46701|763
1629972000000|2021-08-26 10:00:00|46868.5|46728.5|47041.4|46901.4|47043|46903|46798.2|46658.2|967
1629972300000|2021-08-26 10:05:00|47042.1|46902.1|46937.4|46797.4|47049.8|46909.8|46927.7|46787.7|911
1629972600000|2021-08-26 10:10:00|46937.8|46797.8|46921.8|46781.8|46983.9|46843.9|46908.1|46768.1|766
1629972900000|2021-08-26 10:15:00|46921.2|46781.2|46901|46761|46979.2|46839.2|46899.2|46759.2|723
1629973200000|2021-08-26 10:20:00|46901.1|46761.1|47018.8|46878.8|47022.5|46882.5|46875.2|46735.2|612
1629973500000|2021-08-26 10:25:00|47018.7|46878.7|47004.5|46864.5|47023.5|46883.5|46955|46815|634
1629973800000|2021-08-26 10:30:00|47004.7|46864.7|47086.8|46946.8|47102.3|46962.3|47003|46863|817
1629974100000|2021-08-26 10:35:00|47087.3|46947.3|47127.2|46987.2|47132.6|46992.6|47051.6|46911.6|632
1629974400000|2021-08-26 10:40:00|47122.7|46982.7|47079|46939|47122.7|46982.7|47032.7|46892.7|778
1629974700000|2021-08-26 10:45:00|47079.1|46939.1|47064.7|46924.7|47084|46944|47005.2|46865.2|676
1629975000000|2021-08-26 10:50:00|47065.7|46925.7|47044.1|46904.1|47069.3|46929.3|47023.1|46883.1|695
1629975300000|2021-08-26 10:55:00|47043.9|46903.9|47054.3|46914.3|47054.3|46914.3|47004.7|46864.7|501
1629975600000|2021-08-26 11:00:00|47053.4|46913.4|47070.6|46930.6|47071.5|46931.5|46997.7|46857.7|586
1629975900000|2021-08-26 11:05:00|47069.5|46929.5|47221.7|47081.7|47222.9|47082.9|47069.5|46929.5|643
1629976200000|2021-08-26 11:10:00|47221.2|47081.2|47192.5|47052.5|47228.4|47088.4|47141.1|47001.1|756
1629976500000|2021-08-26 11:15:00|47193.4|47053.4|47266.3|47126.3|47277.7|47137.7|47137.3|46997.3|741
1629976800000|2021-08-26 11:20:00|47262.7|47122.7|47209.4|47069.4|47272.3|47132.3|47192.1|47052.1|625
1629977100000|2021-08-26 11:25:00|47209.8|47069.8|47203.9|47063.9|47212.3|47072.3|47133.1|46993.1|565
1629977400000|2021-08-26 11:30:00|47204.5|47064.5|47055.5|46915.5|47210.5|47070.5|47032.2|46892.2|659
1629977700000|2021-08-26 11:35:00|47055.6|46915.6|46992.4|46852.4|47071.1|46931.1|46969.3|46829.3|712
1629978000000|2021-08-26 11:40:00|46990.5|46850.5|47134.9|46994.9|47153.7|47013.7|46990.5|46850.5|779
1629978300000|2021-08-26 11:45:00|47128.8|46988.8|46972.5|46832.5|47135.8|46995.8|46966.8|46826.8|791
1629978600000|2021-08-26 11:50:00|46973|46833|46926.3|46786.3|47037.5|46897.5|46926.1|46786.1|715
1629978900000|2021-08-26 11:55:00|46924.8|46784.8|46916.5|46776.5|46999|46859|46910.1|46770.1|733
1629979200000|2021-08-26 12:00:00|46917.2|46777.2|46686.2|46546.2|46944.5|46804.5|46613.6|46473.6|773
1629979500000|2021-08-26 12:05:00|46686.3|46546.3|46515.4|46375.4|46748.1|46608.1|46452.1|46312.1|1026
1629979800000|2021-08-26 12:10:00|46513.2|46373.2|46643.2|46503.2|46704.6|46564.6|46450.5|46310.5|1006
1629980100000|2021-08-26 12:15:00|46643.3|46503.3|47273.5|47133.5|47288.9|47148.9|46643.3|46503.3|1082
1629980400000|2021-08-26 12:20:00|47278|47138|47444.6|47304.6|47458.1|47318.1|47227.9|47087.9|1013
1629980700000|2021-08-26 12:25:00|47449.6|47309.6|47475.1|47335.1|47491.8|47351.8|47341|47201|900
1629981000000|2021-08-26 12:30:00|47472.1|47332.1|47337.4|47197.4|47472.1|47332.1|47336.3|47196.3|843
1629981300000|2021-08-26 12:35:00|47336.3|47196.3|47214.2|47074.2|47339.7|47199.7|47190.9|47050.9|915
1629981600000|2021-08-26 12:40:00|47213.1|47073.1|47237.5|47097.5|47270.2|47130.2|47126.4|46986.4|929
1629981900000|2021-08-26 12:45:00|47244.2|47104.2|46933.4|46793.4|47246|47106|46930.9|46790.9|974
1629982200000|2021-08-26 12:50:00|46934.5|46794.5|46951.4|46811.4|47009.2|46869.2|46878.7|46738.7|952
1629982500000|2021-08-26 12:55:00|46952.5|46812.5|47017.3|46877.3|47046.7|46906.7|46937.8|46797.8|856
1629982800000|2021-08-26 13:00:00|47018.1|46878.1|47226.5|47086.5|47286.5|47146.5|47017.3|46877.3|891
1629983100000|2021-08-26 13:05:00|47227.2|47087.2|47124.8|46984.8|47262.6|47122.6|47051.5|46911.5|845
1629983400000|2021-08-26 13:10:00|47124.5|46984.5|46954.2|46814.2|47124.9|46984.9|46945.4|46805.4|865
1629983700000|2021-08-26 13:15:00|46952.1|46812.1|47098.5|46958.5|47106.1|46966.1|46945.9|46805.9|906
1629984000000|2021-08-26 13:20:00|47098.1|46958.1|47160.6|47020.6|47170.9|47030.9|47055.4|46915.4|863
1629984300000|2021-08-26 13:25:00|47161|47021|47184.4|47044.4|47202.1|47062.1|47081.8|46941.8|868
1629984600000|2021-08-26 13:30:00|47184.6|47044.6|47253.8|47113.8|47255.9|47115.9|47111.6|46971.6|873
1629984900000|2021-08-26 13:35:00|47253.3|47113.3|47263.1|47123.1|47333.8|47193.8|47211.3|47071.3|892
1629985200000|2021-08-26 13:40:00|47263.9|47123.9|47256.3|47116.3|47282.8|47142.8|47215.8|47075.8|799
1629985500000|2021-08-26 13:45:00|47256.4|47116.4|47201.4|47061.4|47257.3|47117.3|47155.1|47015.1|736
1629985800000|2021-08-26 13:50:00|47200.4|47060.4|47272.9|47132.9|47317.1|47177.1|47200.4|47060.4|880
1629986100000|2021-08-26 13:55:00|47272.5|47132.5|47271|47131|47282.9|47142.9|47217.3|47077.3|763
1629986400000|2021-08-26 14:00:00|47271.1|47131.1|47416.4|47276.4|47416.4|47276.4|47261.5|47121.5|762
1629986700000|2021-08-26 14:05:00|47418.1|47278.1|47417.4|47277.4|47422.1|47282.1|47327.5|47187.5|863
1629987000000|2021-08-26 14:10:00|47416.9|47276.9|47449|47309|47502.9|47362.9|47387.7|47247.7|788
1629987300000|2021-08-26 14:15:00|47454.4|47314.4|47378.8|47238.8|47455.7|47315.7|47357.3|47217.3|861
1629987600000|2021-08-26 14:20:00|47380|47240|47329.5|47189.5|47380.5|47240.5|47329.2|47189.2|718
1629987900000|2021-08-26 14:25:00|47328.9|47188.9|47193.2|47053.2|47328.9|47188.9|47176.9|47036.9|867
1629988200000|2021-08-26 14:30:00|47195.5|47055.5|47106.5|46966.5|47261|47121|47093.1|46953.1|959
1629988500000|2021-08-26 14:35:00|47110.9|46970.9|47150.8|47010.8|47197.4|47057.4|47028.8|46888.8|909
1629988800000|2021-08-26 14:40:00|47150.6|47010.6|47031.4|46891.4|47202.4|47062.4|47014.9|46874.9|824
1629989100000|2021-08-26 14:45:00|47032.4|46892.4|47109.6|46969.6|47120.8|46980.8|47017.7|46877.7|841
1629989400000|2021-08-26 14:50:00|47109.8|46969.8|47065.3|46925.3|47143|47003|47013|46873|786
1629989700000|2021-08-26 14:55:00|47063|46923|46922.1|46782.1|47091.9|46951.9|46920|46780|831
1629990000000|2021-08-26 15:00:00|46920.1|46780.1|46950.2|46810.2|46997.8|46857.8|46844.3|46704.3|841
1629990300000|2021-08-26 15:05:00|46953.3|46813.3|47026.9|46886.9|47038|46898|46949.8|46809.8|812
1629990600000|2021-08-26 15:10:00|47027|46887|47028.9|46888.9|47130.7|46990.7|47002.3|46862.3|784
1629990900000|2021-08-26 15:15:00|47030.7|46890.7|46961.6|46821.6|47030.7|46890.7|46956|46816|761
1629991200000|2021-08-26 15:20:00|46960.2|46820.2|47014.1|46874.1|47038.8|46898.8|46938.1|46798.1|824
1629991500000|2021-08-26 15:25:00|47014.8|46874.8|47028.7|46888.7|47112.3|46972.3|47014.8|46874.8|806
1629991800000|2021-08-26 15:30:00|47026.7|46886.7|46908|46768|47033.6|46893.6|46899.6|46759.6|727
1629992100000|2021-08-26 15:35:00|46910.6|46770.6|46957|46817|46973|46833|46879.4|46739.4|887
1629992400000|2021-08-26 15:40:00|46956.5|46816.5|46810.7|46670.7|46983.6|46843.6|46804.1|46664.1|778
1629992700000|2021-08-26 15:45:00|46812|46672|46830.7|46690.7|46890.7|46750.7|46736.5|46596.5|839
1629993000000|2021-08-26 15:50:00|46833.9|46693.9|46780.6|46640.6|46978.3|46838.3|46757|46617|923
1629993300000|2021-08-26 15:55:00|46780.2|46640.2|46868.7|46728.7|46912.9|46772.9|46779.3|46639.3|877
1629993600000|2021-08-26 16:00:00|46870.5|46730.5|46966.3|46826.3|47018.5|46878.5|46833.4|46693.4|904
1629993900000|2021-08-26 16:05:00|46967.9|46827.9|46864.6|46724.6|46967.9|46827.9|46794.6|46654.6|827
1629994200000|2021-08-26 16:10:00|46865.8|46725.8|46836.7|46696.7|46888.5|46748.5|46749.7|46609.7|851
1629994500000|2021-08-26 16:15:00|46835.2|46695.2|46703.6|46563.6|46835.2|46695.2|46689.8|46549.8|783
1629994800000|2021-08-26 16:20:00|46703.8|46563.8|46702.2|46562.2|46758|46618|46581.5|46441.5|792
1629995100000|2021-08-26 16:25:00|46700.3|46560.3|46783.7|46643.7|46803.6|46663.6|46651.7|46511.7|866
1629995400000|2021-08-26 16:30:00|46783.9|46643.9|46892.8|46752.8|46896.5|46756.5|46692.2|46552.2|941
1629995700000|2021-08-26 16:35:00|46895.1|46755.1|46995.1|46855.1|46997.3|46857.3|46858.8|46718.8|757
1629996000000|2021-08-26 16:40:00|46995.8|46855.8|47025.5|46885.5|47127.6|46987.6|46976|46836|883
1629996300000|2021-08-26 16:45:00|47025|46885|47006.9|46866.9|47039.3|46899.3|46948|46808|833
1629996600000|2021-08-26 16:50:00|47005.4|46865.4|47030.3|46890.3|47031.7|46891.7|46939.7|46799.7|835
1629996900000|2021-08-26 16:55:00|47031.7|46891.7|46973.2|46833.2|47036|46896|46970.7|46830.7|756
1629997200000|2021-08-26 17:00:00|46974.6|46834.6|47057.6|46917.6|47176.3|47036.3|46969.1|46829.1|886
1629997500000|2021-08-26 17:05:00|47058.1|46918.1|47101.7|46961.7|47127.4|46987.4|47040.1|46900.1|848
1629997800000|2021-08-26 17:10:00|47102.4|46962.4|47142.6|47002.6|47142.8|47002.8|47078.1|46938.1|730
1629998100000|2021-08-26 17:15:00|47143|47003|47142.2|47002.2|47186.2|47046.2|47129.5|46989.5|742
1629998400000|2021-08-26 17:20:00|47141.7|47001.7|47130.8|46990.8|47147.5|47007.5|47072.9|46932.9|469
1629998700000|2021-08-26 17:25:00|47128.3|46988.3|47050.6|46910.6|47132.8|46992.8|47033.6|46893.6|509
1629999000000|2021-08-26 17:30:00|47049.7|46909.7|47038.6|46898.6|47084.7|46944.7|47013.1|46873.1|713
1629999300000|2021-08-26 17:35:00|47038.9|46898.9|46988.9|46848.9|47056.1|46916.1|46979.3|46839.3|702
1629999600000|2021-08-26 17:40:00|46989.1|46849.1|47052.6|46912.6|47081.7|46941.7|46984|46844|826
1629999900000|2021-08-26 17:45:00|47050.7|46910.7|47066|46926|47103.4|46963.4|47038.1|46898.1|693
1630000200000|2021-08-26 17:50:00|47066.5|46926.5|47006.4|46866.4|47101.6|46961.6|47002.9|46862.9|703
1630000500000|2021-08-26 17:55:00|47008.7|46868.7|47038.6|46898.6|47091.9|46951.9|46993.2|46853.2|831
1630000800000|2021-08-26 18:00:00|47035.6|46895.6|46947.6|46807.6|47095|46955|46929.6|46789.6|825
1630001100000|2021-08-26 18:05:00|46946.7|46806.7|46888.3|46748.3|46966.1|46826.1|46884|46744|848
1630001400000|2021-08-26 18:10:00|46887.9|46747.9|46864|46724|46906.4|46766.4|46848.3|46708.3|679
1630001700000|2021-08-26 18:15:00|46864.1|46724.1|46896.2|46756.2|46900.2|46760.2|46816.7|46676.7|812
1630002000000|2021-08-26 18:20:00|46897.5|46757.5|46844.5|46704.5|46913.7|46773.7|46818.5|46678.5|752
1630002300000|2021-08-26 18:25:00|46844.1|46704.1|46837.5|46697.5|46890.9|46750.9|46828.1|46688.1|823
1630002600000|2021-08-26 18:30:00|46836.9|46696.9|46848.6|46708.6|46946|46806|46836.3|46696.3|815
1630002900000|2021-08-26 18:35:00|46848.5|46708.5|47018.1|46878.1|47019.2|46879.2|46841.5|46701.5|761
1630003200000|2021-08-26 18:40:00|47018|46878|46976.2|46836.2|47040.5|46900.5|46937.6|46797.6|881
1630003500000|2021-08-26 18:45:00|46974.6|46834.6|47083.4|46943.4|47083.4|46943.4|46957.2|46817.2|734
1630003800000|2021-08-26 18:50:00|47083.2|46943.2|47118|46978|47153.3|47013.3|47060.6|46920.6|858
1630004100000|2021-08-26 18:55:00|47118.4|46978.4|47079.2|46939.2|47123.7|46983.7|47052.9|46912.9|780
1630004400000|2021-08-26 19:00:00|47077.6|46937.6|47008.9|46868.9|47101.2|46961.2|46998.5|46858.5|700
1630004700000|2021-08-26 19:05:00|47009.6|46869.6|46967.7|46827.7|47043.1|46903.1|46966|46826|596
1630005000000|2021-08-26 19:10:00|46967.4|46827.4|46943.6|46803.6|46974.8|46834.8|46919.8|46779.8|831
1630005300000|2021-08-26 19:15:00|46943|46803|46898.1|46758.1|46944.3|46804.3|46856.4|46716.4|747
1630005600000|2021-08-26 19:20:00|46896.7|46756.7|46916.7|46776.7|46919.4|46779.4|46866.5|46726.5|639
1630005900000|2021-08-26 19:25:00|46915.7|46775.7|46857.2|46717.2|46949.8|46809.8|46844.9|46704.9|706
1630006200000|2021-08-26 19:30:00|46857.3|46717.3|46988.4|46848.4|47001.1|46861.1|46854.5|46714.5|795
1630006500000|2021-08-26 19:35:00|46988.7|46848.7|46921.2|46781.2|46998|46858|46908.9|46768.9|841
1630006800000|2021-08-26 19:40:00|46922.1|46782.1|46935.7|46795.7|47026.7|46886.7|46921.2|46781.2|776
1630007100000|2021-08-26 19:45:00|46931.8|46791.8|47020.1|46880.1|47044.6|46904.6|46931.8|46791.8|857
1630007400000|2021-08-26 19:50:00|47019.7|46879.7|47109.6|46969.6|47110.4|46970.4|47019.3|46879.3|731
1630007700000|2021-08-26 19:55:00|47109.9|46969.9|47017.3|46877.3|47111.2|46971.2|46998.1|46858.1|779
1630008000000|2021-08-26 20:00:00|47017.4|46877.4|47046.8|46906.8|47123.4|46983.4|46973.3|46833.3|920
1630008300000|2021-08-26 20:05:00|47046.7|46906.7|47030.4|46890.4|47102.1|46962.1|47020.3|46880.3|875
1630008600000|2021-08-26 20:10:00|47031.5|46891.5|47042.5|46902.5|47086.3|46946.3|47017.3|46877.3|752
1630008900000|2021-08-26 20:15:00|47042.4|46902.4|47025.5|46885.5|47074.5|46934.5|46998.4|46858.4|908
1630009200000|2021-08-26 20:20:00|47025.9|46885.9|46955.9|46815.9|47026.6|46886.6|46920.9|46780.9|767
1630009500000|2021-08-26 20:25:00|46955.8|46815.8|46992.7|46852.7|47006.1|46866.1|46934.1|46794.1|734
1630009800000|2021-08-26 20:30:00|46995.2|46855.2|47042|46902|47065.7|46925.7|46995.1|46855.1|735
1630010100000|2021-08-26 20:35:00|47042.5|46902.5|47029.5|46889.5|47060|46920|47024.8|46884.8|600
1630010400000|2021-08-26 20:40:00|47027.2|46887.2|47072.6|46932.6|47080.4|46940.4|47008.9|46868.9|661
1630010700000|2021-08-26 20:45:00|47071.3|46931.3|47061.1|46921.1|47114.9|46974.9|47036.7|46896.7|583
1630011000000|2021-08-26 20:50:00|47057.4|46917.4|47064.6|46924.6|47081.7|46941.7|47036.9|46896.9|316
1630011300000|2021-08-26 20:55:00|47066|46926|47094.5|46954.5|47121.7|46981.7|47055.7|46915.7|533
1630011600000|2021-08-26 21:00:00|47096.7|46956.7|47229.2|47089.2|47233.7|47093.7|47083.1|46943.1|679
1630011900000|2021-08-26 21:05:00|47229.5|47089.5|47316.3|47176.3|47320.3|47180.3|47219.9|47079.9|520
1630012200000|2021-08-26 21:10:00|47316.4|47176.4|47313.9|47173.9|47341.8|47201.8|47311|47171|446
1630012500000|2021-08-26 21:15:00|47313.5|47173.5|47331.5|47191.5|47331.5|47191.5|47243.9|47103.9|543
1630012800000|2021-08-26 21:20:00|47331.9|47191.9|47368.9|47228.9|47370.5|47230.5|47313.3|47173.3|469
1630013100000|2021-08-26 21:25:00|47367|47227|47303.7|47163.7|47372.3|47232.3|47275.7|47135.7|574
1630013400000|2021-08-26 21:30:00|47303.5|47163.5|47235.3|47095.3|47307.6|47167.6|47223.4|47083.4|446
1630013700000|2021-08-26 21:35:00|47236|47096|47234.2|47094.2|47243.6|47103.6|47225.5|47085.5|397
1630014000000|2021-08-26 21:40:00|47233.5|47093.5|47261.1|47121.1|47263.9|47123.9|47233.5|47093.5|373
1630014300000|2021-08-26 21:45:00|47261.5|47121.5|47383.5|47243.5|47383.5|47243.5|47256.4|47116.4|625
1630014600000|2021-08-26 21:50:00|47383.8|47243.8|47334.3|47194.3|47383.8|47243.8|47270.5|47130.5|676
1630014900000|2021-08-26 21:55:00|47322.3|47182.3|47334.8|47194.8|47337.1|47197.1|47306|47166|737
1630015200000|2021-08-26 22:00:00|47333.5|47193.5|47262.3|47122.3|47410.7|47270.7|47248.6|47108.6|722
1630015500000|2021-08-26 22:05:00|47259.1|47119.1|47326.8|47186.8|47330|47190|47255.9|47115.9|678
1630015800000|2021-08-26 22:10:00|47327.6|47187.6|47364.4|47224.4|47388.2|47248.2|47309.9|47169.9|601
1630016100000|2021-08-26 22:15:00|47364.7|47224.7|47306|47166|47374.1|47234.1|47289.3|47149.3|535
1630016400000|2021-08-26 22:20:00|47305.7|47165.7|47401.7|47261.7|47414.4|47274.4|47298.1|47158.1|606
1630016700000|2021-08-26 22:25:00|47401.9|47261.9|47484.4|47344.4|47493.1|47353.1|47401.9|47261.9|802
1630017000000|2021-08-26 22:30:00|47484.7|47344.7|47485.6|47345.6|47509.9|47369.9|47454.4|47314.4|614
1630017300000|2021-08-26 22:35:00|47484.5|47344.5|47403.1|47263.1|47497.2|47357.2|47403.1|47263.1|626
1630017600000|2021-08-26 22:40:00|47402.5|47262.5|47379.4|47239.4|47432.1|47292.1|47371.4|47231.4|628
1630017900000|2021-08-26 22:45:00|47379.3|47239.3|47321.2|47181.2|47387.7|47247.7|47306.6|47166.6|766
1630018200000|2021-08-26 22:50:00|47321.4|47181.4|47231.6|47091.6|47325.6|47185.6|47210.8|47070.8|735
1630018500000|2021-08-26 22:55:00|47232.5|47092.5|47255.8|47115.8|47265.3|47125.3|47227|47087|684
1630018800000|2021-08-26 23:00:00|47255.2|47115.2|47133.3|46993.3|47288|47148|47109|46969|762
1630019100000|2021-08-26 23:05:00|47132|46992|47194.1|47054.1|47202.8|47062.8|47119.6|46979.6|736
1630019400000|2021-08-26 23:10:00|47194.3|47054.3|47142.7|47002.7|47199.6|47059.6|47125.4|46985.4|709
1630019700000|2021-08-26 23:15:00|47141.9|47001.9|47202.8|47062.8|47211.9|47071.9|47129.2|46989.2|658
1630020000000|2021-08-26 23:20:00|47205.2|47065.2|47269.3|47129.3|47270.6|47130.6|47199.8|47059.8|594
1630020300000|2021-08-26 23:25:00|47269.5|47129.5|47295.5|47155.5|47312.4|47172.4|47268|47128|613
1630020600000|2021-08-26 23:30:00|47296|47156|47385.3|47245.3|47434.4|47294.4|47295.6|47155.6|712
1630020900000|2021-08-26 23:35:00|47384.5|47244.5|47456.1|47316.1|47467.1|47327.1|47374.8|47234.8|635
1630021200000|2021-08-26 23:40:00|47455.1|47315.1|47399.5|47259.5|47463.6|47323.6|47385.6|47245.6|701
1630021500000|2021-08-26 23:45:00|47401.8|47261.8|47378.6|47238.6|47422.6|47282.6|47368.5|47228.5|638
1630021800000|2021-08-26 23:50:00|47378.8|47238.8|47147|47007|47378.8|47238.8|47147|47007|819
1630022100000|2021-08-26 23:55:00|47147.1|47007.1|46925.4|46785.4|47176.5|47036.5|46893.6|46753.6|1002
1630022400000|2021-08-27 00:00:00|46925.1|46785.1|47011.7|46871.7|47012.4|46872.4|46841|46701|958
1630022700000|2021-08-27 00:05:00|47011.9|46871.9|46883.5|46743.5|47125.4|46985.4|46883.5|46743.5|942
1630023000000|2021-08-27 00:10:00|46882.7|46742.7|46702.5|46562.5|46903.4|46763.4|46702.5|46562.5|937
1630023300000|2021-08-27 00:15:00|46702.8|46562.8|46477|46337|46732.8|46592.8|46446.3|46306.3|959
1630023600000|2021-08-27 00:20:00|46476|46336|46560.8|46420.8|46631.2|46491.2|46433.9|46293.9|962
1630023900000|2021-08-27 00:25:00|46561.3|46421.3|46759.7|46619.7|46828.1|46688.1|46518.5|46378.5|813
1630024200000|2021-08-27 00:30:00|46757.7|46617.7|46631.3|46491.3|46757.7|46617.7|46609|46469|862
1630024500000|2021-08-27 00:35:00|46631.2|46491.2|46789.4|46649.4|46789.7|46649.7|46624.9|46484.9|801
1630024800000|2021-08-27 00:40:00|46789.5|46649.5|46821.8|46681.8|46847.1|46707.1|46735.3|46595.3|860
1630025100000|2021-08-27 00:45:00|46822.2|46682.2|46849.7|46709.7|46862.1|46722.1|46736.8|46596.8|785
1630025400000|2021-08-27 00:50:00|46851.7|46711.7|47095.7|46955.7|47100.2|46960.2|46851.7|46711.7|835
1630025700000|2021-08-27 00:55:00|47099.2|46959.2|47326|47186|47345.8|47205.8|47075.7|46935.7|1013
1630026000000|2021-08-27 01:00:00|47326.2|47186.2|47514.3|47374.3|47634.8|47494.8|47322.1|47182.1|985
1630026300000|2021-08-27 01:05:00|47508.4|47368.4|47532.3|47392.3|47620.9|47480.9|47496.8|47356.8|879
1630026600000|2021-08-27 01:10:00|47537.1|47397.1|47600.2|47460.2|47665.6|47525.6|47502.1|47362.1|852
1630026900000|2021-08-27 01:15:00|47599.4|47459.4|47496.5|47356.5|47650.2|47510.2|47480.9|47340.9|810
1630027200000|2021-08-27 01:20:00|47497.2|47357.2|47568.9|47428.9|47628.4|47488.4|47497.2|47357.2|704
1630027500000|2021-08-27 01:25:00|47562.6|47422.6|47607.5|47467.5|47663.9|47523.9|47555.1|47415.1|749
1630027800000|2021-08-27 01:30:00|47605.9|47465.9|47683|47543|47701.4|47561.4|47605.9|47465.9|750
1630028100000|2021-08-27 01:35:00|47683.6|47543.6|47593.4|47453.4|47729.5|47589.5|47587.1|47447.1|786
1630028400000|2021-08-27 01:40:00|47578|47438|47485.3|47345.3|47594.1|47454.1|47481.5|47341.5|714
1630028700000|2021-08-27 01:45:00|47485.1|47345.1|47351|47211|47556|47416|47327.9|47187.9|640
1630029000000|2021-08-27 01:50:00|47352.8|47212.8|47270.1|47130.1|47411.5|47271.5|47264.4|47124.4|872
1630029300000|2021-08-27 01:55:00|47269.5|47129.5|47319.8|47179.8|47363.9|47223.9|47245.2|47105.2|767
1630029600000|2021-08-27 02:00:00|47321.1|47181.1|47415.7|47275.7|47429.2|47289.2|47316.5|47176.5|753
1630029900000|2021-08-27 02:05:00|47415.8|47275.8|47411.3|47271.3|47422.2|47282.2|47371.2|47231.2|868
1630030200000|2021-08-27 02:10:00|47413.1|47273.1|47500.8|47360.8|47553.5|47413.5|47413.1|47273.1|844
1630030500000|2021-08-27 02:15:00|47498.2|47358.2|47401.7|47261.7|47501.6|47361.6|47377.6|47237.6|857
1630030800000|2021-08-27 02:20:00|47398.7|47258.7|47412.7|47272.7|47443|47303|47343|47203|779
1630031100000|2021-08-27 02:25:00|47412.2|47272.2|47457.3|47317.3|47460.8|47320.8|47393.3|47253.3|753
1630031400000|2021-08-27 02:30:00|47457.2|47317.2|47412.5|47272.5|47488.2|47348.2|47372.3|47232.3|718
1630031700000|2021-08-27 02:35:00|47412.9|47272.9|47349.8|47209.8|47461.8|47321.8|47345.3|47205.3|708
1630032000000|2021-08-27 02:40:00|47347.5|47207.5|47399.3|47259.3|47443.3|47303.3|47334.8|47194.8|792
1630032300000|2021-08-27 02:45:00|47399|47259|47411.5|47271.5|47446.5|47306.5|47382.8|47242.8|686
1630032600000|2021-08-27 02:50:00|47409.9|47269.9|47319|47179|47424.7|47284.7|47314.3|47174.3|792
1630032900000|2021-08-27 02:55:00|47323|47183|47297.5|47157.5|47334.4|47194.4|47287.3|47147.3|722
1630033200000|2021-08-27 03:00:00|47295.2|47155.2|47187.1|47047.1|47340|47200|47149.1|47009.1|766
1630033500000|2021-08-27 03:05:00|47188.5|47048.5|47151.7|47011.7|47196.7|47056.7|47077|46937|780
1630033800000|2021-08-27 03:10:00|47153.2|47013.2|47149.4|47009.4|47218.5|47078.5|47129.5|46989.5|898
1630034100000|2021-08-27 03:15:00|47149.5|47009.5|47028.4|46888.4|47149.8|47009.8|47000.9|46860.9|910
1630034400000|2021-08-27 03:20:00|47028.6|46888.6|46991.2|46851.2|47058.1|46918.1|46964.9|46824.9|795
1630034700000|2021-08-27 03:25:00|46989.5|46849.5|46858.3|46718.3|46989.5|46849.5|46857.2|46717.2|806
1630035000000|2021-08-27 03:30:00|46856.7|46716.7|46905.8|46765.8|46941.9|46801.9|46849|46709|898
1630035300000|2021-08-27 03:35:00|46906.2|46766.2|46988|46848|46990.2|46850.2|46866.8|46726.8|810
1630035600000|2021-08-27 03:40:00|46985.4|46845.4|46820|46680|47003|46863|46807.2|46667.2|708
1630035900000|2021-08-27 03:45:00|46819|46679|46898.7|46758.7|46902.6|46762.6|46813.7|46673.7|756
1630036200000|2021-08-27 03:50:00|46897.2|46757.2|46795.6|46655.6|46899.3|46759.3|46793|46653|599
1630036500000|2021-08-27 03:55:00|46795.8|46655.8|46900.1|46760.1|46914.5|46774.5|46774.1|46634.1|659
1630036800000|2021-08-27 04:00:00|46893.5|46753.5|46831.3|46691.3|46968.2|46828.2|46815.3|46675.3|764
1630037100000|2021-08-27 04:05:00|46830.6|46690.6|46761|46621|46916|46776|46726.7|46586.7|808
1630037400000|2021-08-27 04:10:00|46762.6|46622.6|46758.9|46618.9|46840.7|46700.7|46751.7|46611.7|747
1630037700000|2021-08-27 04:15:00|46759.4|46619.4|46711.1|46571.1|46812.3|46672.3|46705.7|46565.7|710
1630038000000|2021-08-27 04:20:00|46713|46573|46689.1|46549.1|46763.6|46623.6|46685.7|46545.7|719
1630038300000|2021-08-27 04:25:00|46688.4|46548.4|46732.2|46592.2|46762.2|46622.2|46685.1|46545.1|754
1630038600000|2021-08-27 04:30:00|46732.1|46592.1|46753.1|46613.1|46767.8|46627.8|46655.3|46515.3|725
1630038900000|2021-08-27 04:35:00|46753.9|46613.9|46809.4|46669.4|46891.4|46751.4|46694.5|46554.5|802
1630039200000|2021-08-27 04:40:00|46808.9|46668.9|46888|46748|46888.9|46748.9|46782.2|46642.2|637
1630039500000|2021-08-27 04:45:00|46887.2|46747.2|47024.2|46884.2|47045.5|46905.5|46858.2|46718.2|879
1630039800000|2021-08-27 04:50:00|47022.5|46882.5|46899.5|46759.5|47058.6|46918.6|46886.9|46746.9|681
1630040100000|2021-08-27 04:55:00|46899.6|46759.6|46989.6|46849.6|46989.6|46849.6|46877.1|46737.1|671
1630040400000|2021-08-27 05:00:00|46989.5|46849.5|47044.4|46904.4|47049.6|46909.6|46936.9|46796.9|886
1630040700000|2021-08-27 05:05:00|47044|46904|47036.6|46896.6|47070.2|46930.2|46987.1|46847.1|721
1630041000000|2021-08-27 05:10:00|47037.1|46897.1|46991.9|46851.9|47095.3|46955.3|46952.5|46812.5|747
1630041300000|2021-08-27 05:15:00|46992|46852|46952.5|46812.5|47010.4|46870.4|46940.3|46800.3|727
1630041600000|2021-08-27 05:20:00|46952.9|46812.9|47082.8|46942.8|47082.9|46942.9|46950.4|46810.4|692
1630041900000|2021-08-27 05:25:00|47082.3|46942.3|47112.6|46972.6|47144.8|47004.8|47082.3|46942.3|756
1630042200000|2021-08-27 05:30:00|47112.8|46972.8|47137.2|46997.2|47137.2|46997.2|47065.9|46925.9|684
1630042500000|2021-08-27 05:35:00|47137.1|46997.1|47211.4|47071.4|47214|47074|47112.6|46972.6|674
1630042800000|2021-08-27 05:40:00|47213.3|47073.3|47184.9|47044.9|47272.3|47132.3|47183|47043|802
1630043100000|2021-08-27 05:45:00|47182.2|47042.2|47127.1|46987.1|47212.9|47072.9|47119.2|46979.2|752
1630043400000|2021-08-27 05:50:00|47126.2|46986.2|47118.9|46978.9|47154.2|47014.2|47090.5|46950.5|579
1630043700000|2021-08-27 05:55:00|47118.7|46978.7|47180.8|47040.8|47180.8|47040.8|47089.3|46949.3|746
1630044000000|2021-08-27 06:00:00|47183.4|47043.4|47169.2|47029.2|47264.9|47124.9|47146.5|47006.5|622
1630044300000|2021-08-27 06:05:00|47167.7|47027.7|47210.4|47070.4|47246.6|47106.6|47167.7|47027.7|786
1630044600000|2021-08-27 06:10:00|47211.7|47071.7|47288.8|47148.8|47325.5|47185.5|47211.7|47071.7|606
1630044900000|2021-08-27 06:15:00|47290.6|47150.6|47241.4|47101.4|47290.6|47150.6|47197.2|47057.2|508
1630045200000|2021-08-27 06:20:00|47242.9|47102.9|47249.5|47109.5|47298.8|47158.8|47229.3|47089.3|751
1630045500000|2021-08-27 06:25:00|47248.8|47108.8|47222.4|47082.4|47270.8|47130.8|47216|47076|668
1630045800000|2021-08-27 06:30:00|47224.4|47084.4|47255|47115|47258|47118|47206.7|47066.7|493
1630046100000|2021-08-27 06:35:00|47255.1|47115.1|47139.1|46999.1|47258.1|47118.1|47130.5|46990.5|654
1630046400000|2021-08-27 06:40:00|47139.3|46999.3|47162.5|47022.5|47170.5|47030.5|47123.9|46983.9|491
1630046700000|2021-08-27 06:45:00|47160.5|47020.5|47267.8|47127.8|47288.5|47148.5|47155.6|47015.6|544
1630047000000|2021-08-27 06:50:00|47265.7|47125.7|47220.4|47080.4|47283.8|47143.8|47217.6|47077.6|465
1630047300000|2021-08-27 06:55:00|47219.9|47079.9|47255.3|47115.3|47278.6|47138.6|47202.4|47062.4|555
1630047600000|2021-08-27 07:00:00|47255.4|47115.4|47271.9|47131.9|47285.3|47145.3|47229.9|47089.9|606
1630047900000|2021-08-27 07:05:00|47271.5|47131.5|47314.4|47174.4|47317.8|47177.8|47261.3|47121.3|537
1630048200000|2021-08-27 07:10:00|47314.6|47174.6|47177.9|47037.9|47316.2|47176.2|47177.3|47037.3|560
1630048500000|2021-08-27 07:15:00|47176.5|47036.5|46990.5|46850.5|47182.5|47042.5|46937.1|46797.1|734
1630048800000|2021-08-27 07:20:00|46989.4|46849.4|47301.9|47161.9|47301.9|47161.9|46930.6|46790.6|641
1630049100000|2021-08-27 07:25:00|47302|47162|47327.4|47187.4|47482.4|47342.4|47290.3|47150.3|869
1630049400000|2021-08-27 07:30:00|47331.3|47191.3|47322.5|47182.5|47433.1|47293.1|47246.4|47106.4|829
1630049700000|2021-08-27 07:35:00|47310.5|47170.5|47400.4|47260.4|47492.5|47352.5|47299.2|47159.2|838
1630050000000|2021-08-27 07:40:00|47407.4|47267.4|47383.2|47243.2|47452.1|47312.1|47337.2|47197.2|536
1630050300000|2021-08-27 07:45:00|47381.2|47241.2|47436.9|47296.9|47447.1|47307.1|47363.7|47223.7|433
1630050600000|2021-08-27 07:50:00|47437.4|47297.4|47419.2|47279.2|47448|47308|47389.7|47249.7|585
1630050900000|2021-08-27 07:55:00|47419.1|47279.1|47564.9|47424.9|47612.2|47472.2|47417.6|47277.6|647
1630051200000|2021-08-27 08:00:00|47563|47423|47560.3|47420.3|47633|47493|47475.3|47335.3|786
1630051500000|2021-08-27 08:05:00|47560.4|47420.4|47534.5|47394.5|47607.6|47467.6|47530.4|47390.4|615
1630051800000|2021-08-27 08:10:00|47531.6|47391.6|47479.7|47339.7|47531.6|47391.6|47465.5|47325.5|598
1630052100000|2021-08-27 08:15:00|47477.3|47337.3|47435.9|47295.9|47481.4|47341.4|47407.5|47267.5|522
1630052400000|2021-08-27 08:20:00|47435.7|47295.7|47464.9|47324.9|47478|47338|47391.1|47251.1|618
1630052700000|2021-08-27 08:25:00|47465.4|47325.4|47414.3|47274.3|47468.2|47328.2|47392.4|47252.4|489
1630053000000|2021-08-27 08:30:00|47414.4|47274.4|47454.4|47314.4|47457.3|47317.3|47386.8|47246.8|685
1630053300000|2021-08-27 08:35:00|47454.2|47314.2|47512.1|47372.1|47543.3|47403.3|47454.2|47314.2|699
1630053600000|2021-08-27 08:40:00|47511|47371|47395.7|47255.7|47511|47371|47395.1|47255.1|607
1630053900000|2021-08-27 08:45:00|47391.2|47251.2|47399.3|47259.3|47406.1|47266.1|47360.2|47220.2|676
1630054200000|2021-08-27 08:50:00|47399|47259|47341.1|47201.1|47399|47259|47316.5|47176.5|742
1630054500000|2021-08-27 08:55:00|47341.3|47201.3|47259.6|47119.6|47345.6|47205.6|47230.6|47090.6|785
1630054800000|2021-08-27 09:00:00|47264.6|47124.6|47252.6|47112.6|47306.5|47166.5|47183.9|47043.9|550
1630055100000|2021-08-27 09:05:00|47250.5|47110.5|47203|47063|47250.7|47110.7|47188.9|47048.9|703
1630055400000|2021-08-27 09:10:00|47203.3|47063.3|47232.6|47092.6|47232.6|47092.6|47186|47046|638
1630055700000|2021-08-27 09:15:00|47233|47093|47284.1|47144.1|47284.9|47144.9|47191.6|47051.6|643
1630056000000|2021-08-27 09:20:00|47284.7|47144.7|47294.2|47154.2|47323|47183|47251.9|47111.9|621
1630056300000|2021-08-27 09:25:00|47293.1|47153.1|47166.3|47026.3|47304.3|47164.3|47084.6|46944.6|572
1630056600000|2021-08-27 09:30:00|47168.5|47028.5|47181.1|47041.1|47206.2|47066.2|47090.7|46950.7|812
1630056900000|2021-08-27 09:35:00|47180.9|47040.9|47171.3|47031.3|47204.9|47064.9|47135.2|46995.2|580
1630057200000|2021-08-27 09:40:00|47172.5|47032.5|47249.5|47109.5|47249.5|47109.5|47157.8|47017.8|588
1630057500000|2021-08-27 09:45:00|47251.4|47111.4|47361.5|47221.5|47403.1|47263.1|47251.2|47111.2|793
1630057800000|2021-08-27 09:50:00|47362.2|47222.2|47349.2|47209.2|47382.7|47242.7|47313|47173|587
1630058100000|2021-08-27 09:55:00|47349.3|47209.3|47285.5|47145.5|47351.5|47211.5|47268.1|47128.1|563
1630058400000|2021-08-27 10:00:00|47286.2|47146.2|47434.3|47294.3|47436.3|47296.3|47261.3|47121.3|727
1630058700000|2021-08-27 10:05:00|47436.3|47296.3|47332|47192|47444.1|47304.1|47327.5|47187.5|609
1630059000000|2021-08-27 10:10:00|47330.5|47190.5|47428.3|47288.3|47448.3|47308.3|47330.5|47190.5|588
1630059300000|2021-08-27 10:15:00|47430.8|47290.8|47372|47232|47441.6|47301.6|47325.7|47185.7|766
1630059600000|2021-08-27 10:20:00|47371.8|47231.8|47343.8|47203.8|47374.9|47234.9|47327.6|47187.6|518
1630059900000|2021-08-27 10:25:00|47343.9|47203.9|47348.3|47208.3|47351.5|47211.5|47308.4|47168.4|462
1630060200000|2021-08-27 10:30:00|47349.1|47209.1|47400.6|47260.6|47400.6|47260.6|47346.1|47206.1|568
1630060500000|2021-08-27 10:35:00|47399|47259|47300.7|47160.7|47399|47259|47286.9|47146.9|577
1630060800000|2021-08-27 10:40:00|47300.5|47160.5|47469.7|47329.7|47514.4|47374.4|47298.2|47158.2|725
1630061100000|2021-08-27 10:45:00|47468.4|47328.4|47487.9|47347.9|47549.2|47409.2|47424|47284|819
1630061400000|2021-08-27 10:50:00|47489.3|47349.3|47514|47374|47554.4|47414.4|47463.4|47323.4|729
1630061700000|2021-08-27 10:55:00|47513|47373|47506.3|47366.3|47551.7|47411.7|47502.3|47362.3|700
1630062000000|2021-08-27 11:00:00|47506.7|47366.7|47531.7|47391.7|47533.5|47393.5|47440.3|47300.3|612
1630062300000|2021-08-27 11:05:00|47533|47393|47562.4|47422.4|47566.3|47426.3|47527.7|47387.7|655
1630062600000|2021-08-27 11:10:00|47562.2|47422.2|47500.4|47360.4|47623.4|47483.4|47498.4|47358.4|706
1630062900000|2021-08-27 11:15:00|47500.3|47360.3|47529.6|47389.6|47547.4|47407.4|47494.5|47354.5|751
1630063200000|2021-08-27 11:20:00|47529.8|47389.8|47573.7|47433.7|47574.1|47434.1|47529.8|47389.8|594
1630063500000|2021-08-27 11:25:00|47575.6|47435.6|47611.3|47471.3|47646.8|47506.8|47574.3|47434.3|694
1630063800000|2021-08-27 11:30:00|47611.8|47471.8|47772.4|47632.4|47816.6|47676.6|47610.2|47470.2|727
1630064100000|2021-08-27 11:35:00|47772.5|47632.5|47847|47707|47847.3|47707.3|47766.5|47626.5|721
1630064400000|2021-08-27 11:40:00|47847.2|47707.2|47775.1|47635.1|47848.7|47708.7|47744.5|47604.5|818
1630064700000|2021-08-27 11:45:00|47774.7|47634.7|47660.7|47520.7|47826.4|47686.4|47660.7|47520.7|654
1630065000000|2021-08-27 11:50:00|47663.1|47523.1|47608.3|47468.3|47663.4|47523.4|47469.8|47329.8|779
1630065300000|2021-08-27 11:55:00|47599.7|47459.7|47570.5|47430.5|47717.5|47577.5|47570.5|47430.5|559
1630065600000|2021-08-27 12:00:00|47570.2|47430.2|47507.5|47367.5|47629.3|47489.3|47427.2|47287.2|863
1630065900000|2021-08-27 12:05:00|47507.9|47367.9|47558.2|47418.2|47576.4|47436.4|47507.6|47367.6|633
1630066200000|2021-08-27 12:10:00|47561.5|47421.5|47519.1|47379.1|47564.6|47424.6|47506.6|47366.6|602
1630066500000|2021-08-27 12:15:00|47518.3|47378.3|47497.8|47357.8|47583.8|47443.8|47497.2|47357.2|700
1630066800000|2021-08-27 12:20:00|47498|47358|47446|47306|47498|47358|47424.1|47284.1|795
1630067100000|2021-08-27 12:25:00|47446.8|47306.8|47390.2|47250.2|47473.9|47333.9|47390.2|47250.2|463
1630067400000|2021-08-27 12:30:00|47390|47250|47419.6|47279.6|47437|47297|47324.4|47184.4|734
1630067700000|2021-08-27 12:35:00|47420.9|47280.9|47438.5|47298.5|47455.1|47315.1|47420.9|47280.9|498
1630068000000|2021-08-27 12:40:00|47438.4|47298.4|47475.9|47335.9|47477.8|47337.8|47401.4|47261.4|583
1630068300000|2021-08-27 12:45:00|47476.8|47336.8|47510.5|47370.5|47515.7|47375.7|47429|47289|674
1630068600000|2021-08-27 12:50:00|47508.2|47368.2|47529.8|47389.8|47532.4|47392.4|47493.6|47353.6|503
1630068900000|2021-08-27 12:55:00|47529.9|47389.9|47429.1|47289.1|47546.2|47406.2|47426.7|47286.7|662
1630069200000|2021-08-27 13:00:00|47428|47288|47369.2|47229.2|47429.1|47289.1|47326.2|47186.2|518
1630069500000|2021-08-27 13:05:00|47371.4|47231.4|47201.2|47061.2|47408.5|47268.5|47139.8|46999.8|914
1630069800000|2021-08-27 13:10:00|47199.9|47059.9|47208.1|47068.1|47215|47075|47135.7|46995.7|763
1630070100000|2021-08-27 13:15:00|47208.2|47068.2|47190.9|47050.9|47231.9|47091.9|47150.6|47010.6|779
1630070400000|2021-08-27 13:20:00|47191|47051|47208.6|47068.6|47213.2|47073.2|47152.6|47012.6|496
1630070700000|2021-08-27 13:25:00|47208.7|47068.7|47207.4|47067.4|47222.3|47082.3|47173.5|47033.5|560
1630071000000|2021-08-27 13:30:00|47205.5|47065.5|47277.2|47137.2|47342.6|47202.6|47183.9|47043.9|724
1630071300000|2021-08-27 13:35:00|47278.2|47138.2|47324.8|47184.8|47369.2|47229.2|47254.4|47114.4|718
1630071600000|2021-08-27 13:40:00|47325.5|47185.5|47243.8|47103.8|47348.2|47208.2|47233.3|47093.3|695
1630071900000|2021-08-27 13:45:00|47243.6|47103.6|47363.7|47223.7|47387.1|47247.1|47181.8|47041.8|772
1630072200000|2021-08-27 13:50:00|47363.4|47223.4|47388.5|47248.5|47439.4|47299.4|47298.5|47158.5|785
1630072500000|2021-08-27 13:55:00|47389.9|47249.9|47372.9|47232.9|47452.8|47312.8|47364.4|47224.4|676
1630072800000|2021-08-27 14:00:00|47373.4|47233.4|47654.4|47514.4|47766.7|47626.7|47298.5|47158.5|923
1630073100000|2021-08-27 14:05:00|47655.9|47515.9|47696.2|47556.2|47711.4|47571.4|47601.6|47461.6|920
1630073400000|2021-08-27 14:10:00|47695.6|47555.6|47803.6|47663.6|47954.4|47814.4|47695.6|47555.6|938
1630073700000|2021-08-27 14:15:00|47809.6|47669.6|47826|47686|47953.3|47813.3|47809|47669|937
1630074000000|2021-08-27 14:20:00|47824.4|47684.4|47953.5|47813.5|47954.2|47814.2|47820.2|47680.2|860
1630074300000|2021-08-27 14:25:00|47952.9|47812.9|48059|47919|48118.3|47978.3|47949|47809|949
1630074600000|2021-08-27 14:30:00|48057.5|47917.5|48189.8|48049.8|48274|48134|48056.9|47916.9|944
1630074900000|2021-08-27 14:35:00|48188.2|48048.2|48112.7|47972.7|48218.2|48078.2|48100.7|47960.7|858
1630075200000|2021-08-27 14:40:00|48113.1|47973.1|48235.8|48095.8|48246.7|48106.7|48091.1|47951.1|884
1630075500000|2021-08-27 14:45:00|48236.8|48096.8|48201.3|48061.3|48290.9|48150.9|48150.8|48010.8|940
1630075800000|2021-08-27 14:50:00|48197.5|48057.5|48227.9|48087.9|48248.5|48108.5|48179|48039|764
1630076100000|2021-08-27 14:55:00|48228.9|48088.9|48204|48064|48236.3|48096.3|48174.2|48034.2|687
1630076400000|2021-08-27 15:00:00|48203.8|48063.8|48421.2|48281.2|48464.9|48324.9|48203.8|48063.8|890
1630076700000|2021-08-27 15:05:00|48421.6|48281.6|48394.8|48254.8|48497|48357|48392.6|48252.6|790
1630077000000|2021-08-27 15:10:00|48395.1|48255.1|48438.9|48298.9|48490.6|48350.6|48390.8|48250.8|711
1630077300000|2021-08-27 15:15:00|48434|48294|48377|48237|48476|48336|48372|48232|688
1630077600000|2021-08-27 15:20:00|48374.7|48234.7|48329.4|48189.4|48428|48288|48304.5|48164.5|875
1630077900000|2021-08-27 15:25:00|48329.6|48189.6|48380.2|48240.2|48387.2|48247.2|48329.6|48189.6|603
1630078200000|2021-08-27 15:30:00|48392|48252|48334.1|48194.1|48419.7|48279.7|48322.8|48182.8|772
1630078500000|2021-08-27 15:35:00|48334|48194|48239.7|48099.7|48371.4|48231.4|48234.3|48094.3|768
1630078800000|2021-08-27 15:40:00|48239.4|48099.4|48330.1|48190.1|48341|48201|48222.2|48082.2|625
1630079100000|2021-08-27 15:45:00|48331.5|48191.5|48281.2|48141.2|48363.8|48223.8|48267.5|48127.5|698
1630079400000|2021-08-27 15:50:00|48284.9|48144.9|48270.3|48130.3|48294|48154|48246.6|48106.6|677
1630079700000|2021-08-27 15:55:00|48272.6|48132.6|48267.5|48127.5|48309.9|48169.9|48238.8|48098.8|495
1630080000000|2021-08-27 16:00:00|48269.1|48129.1|48299.8|48159.8|48340|48200|48264.5|48124.5|821
1630080300000|2021-08-27 16:05:00|48300.2|48160.2|48353.2|48213.2|48353.5|48213.5|48275.4|48135.4|652
1630080600000|2021-08-27 16:10:00|48353.7|48213.7|48206.1|48066.1|48361.9|48221.9|48200.1|48060.1|743
1630080900000|2021-08-27 16:15:00|48212.2|48072.2|48176.8|48036.8|48220.6|48080.6|48161.2|48021.2|780
1630081200000|2021-08-27 16:20:00|48174.1|48034.1|48118.5|47978.5|48229.9|48089.9|48117.9|47977.9|707
1630081500000|2021-08-27 16:25:00|48117.9|47977.9|48213.8|48073.8|48215.5|48075.5|48086.1|47946.1|718
1630081800000|2021-08-27 16:30:00|48215.5|48075.5|48253.6|48113.6|48270.7|48130.7|48207.4|48067.4|663
1630082100000|2021-08-27 16:35:00|48253.2|48113.2|48283.8|48143.8|48313|48173|48246.7|48106.7|567
1630082400000|2021-08-27 16:40:00|48285.3|48145.3|48327.6|48187.6|48353.9|48213.9|48284.2|48144.2|627
1630082700000|2021-08-27 16:45:00|48328|48188|48302.3|48162.3|48357.5|48217.5|48284.8|48144.8|730
1630083000000|2021-08-27 16:50:00|48301.9|48161.9|48321.8|48181.8|48343.7|48203.7|48274.8|48134.8|530
1630083300000|2021-08-27 16:55:00|48322.1|48182.1|48281.5|48141.5|48322.3|48182.3|48273.4|48133.4|588
1630083600000|2021-08-27 17:00:00|48281|48141|48348.2|48208.2|48351.1|48211.1|48274.6|48134.6|468
1630083900000|2021-08-27 17:05:00|48348|48208|48364.7|48224.7|48418.8|48278.8|48341.8|48201.8|545
1630084200000|2021-08-27 17:10:00|48364.5|48224.5|48286.1|48146.1|48373.7|48233.7|48273.9|48133.9|581
1630084500000|2021-08-27 17:15:00|48287.2|48147.2|48333.6|48193.6|48370.6|48230.6|48280.8|48140.8|583
1630084800000|2021-08-27 17:20:00|48333.8|48193.8|48286|48146|48364.5|48224.5|48276.8|48136.8|565
1630085100000|2021-08-27 17:25:00|48286.1|48146.1|48324.8|48184.8|48329.5|48189.5|48275|48135|687
1630085400000|2021-08-27 17:30:00|48325|48185|48283.5|48143.5|48352|48212|48272.1|48132.1|571
1630085700000|2021-08-27 17:35:00|48283.7|48143.7|48324.6|48184.6|48328.4|48188.4|48273.5|48133.5|385
1630086000000|2021-08-27 17:40:00|48325.7|48185.7|48312|48172|48341.8|48201.8|48312|48172|455
1630086300000|2021-08-27 17:45:00|48311.6|48171.6|48317.2|48177.2|48371.8|48231.8|48286.8|48146.8|509
1630086600000|2021-08-27 17:50:00|48317.4|48177.4|48294.1|48154.1|48327|48187|48279.3|48139.3|386
1630086900000|2021-08-27 17:55:00|48293.9|48153.9|48263.4|48123.4|48294.8|48154.8|48233.6|48093.6|437
1630087200000|2021-08-27 18:00:00|48259.2|48119.2|48266.3|48126.3|48282.3|48142.3|48213.1|48073.1|477
1630087500000|2021-08-27 18:05:00|48264.7|48124.7|48300.9|48160.9|48343.4|48203.4|48264|48124|562
1630087800000|2021-08-27 18:10:00|48299|48159|48340.5|48200.5|48354.8|48214.8|48299|48159|584
1630088100000|2021-08-27 18:15:00|48340.3|48200.3|48339.2|48199.2|48373.5|48233.5|48330.2|48190.2|556
1630088400000|2021-08-27 18:20:00|48321.2|48181.2|48345.8|48205.8|48349.4|48209.4|48314.8|48174.8|325
1630088700000|2021-08-27 18:25:00|48345.1|48205.1|48378.8|48238.8|48390.6|48250.6|48338|48198|423
1630089000000|2021-08-27 18:30:00|48379.2|48239.2|48383.4|48243.4|48397.5|48257.5|48343.5|48203.5|384
1630089300000|2021-08-27 18:35:00|48401.1|48261.1|48402.3|48262.3|48428.1|48288.1|48377.4|48237.4|423
1630089600000|2021-08-27 18:40:00|48397.7|48257.7|48383|48243|48402.3|48262.3|48360.5|48220.5|447
1630089900000|2021-08-27 18:45:00|48385.5|48245.5|48405|48265|48450.3|48310.3|48383|48243|450
1630090200000|2021-08-27 18:50:00|48406.2|48266.2|48435|48295|48441.7|48301.7|48382.2|48242.2|438
1630090500000|2021-08-27 18:55:00|48435.1|48295.1|48418.9|48278.9|48457.2|48317.2|48396.2|48256.2|601
1630090800000|2021-08-27 19:00:00|48418.5|48278.5|48377.5|48237.5|48424.5|48284.5|48368.5|48228.5|591
1630091100000|2021-08-27 19:05:00|48377.8|48237.8|48431.5|48291.5|48432.2|48292.2|48367.7|48227.7|511
1630091400000|2021-08-27 19:10:00|48433|48293|48469.5|48329.5|48478.6|48338.6|48430.6|48290.6|502
1630091700000|2021-08-27 19:15:00|48471.4|48331.4|48462.2|48322.2|48490.2|48350.2|48417.8|48277.8|485
1630092000000|2021-08-27 19:20:00|48462.5|48322.5|48470.2|48330.2|48512.1|48372.1|48455.1|48315.1|494
1630092300000|2021-08-27 19:25:00|48465.5|48325.5|48439.7|48299.7|48611.2|48471.2|48434.2|48294.2|764
1630092600000|2021-08-27 19:30:00|48440.4|48300.4|48442.1|48302.1|48454.2|48314.2|48382.1|48242.1|606
1630092900000|2021-08-27 19:35:00|48442|48302|48452.8|48312.8|48453.2|48313.2|48390.5|48250.5|513
1630093200000|2021-08-27 19:40:00|48445.2|48305.2|48438.2|48298.2|48459.9|48319.9|48413.9|48273.9|512
1630093500000|2021-08-27 19:45:00|48435.6|48295.6|48522.6|48382.6|48522.6|48382.6|48392.6|48252.6|439
1630093800000|2021-08-27 19:50:00|48521.8|48381.8|48414.4|48274.4|48525.4|48385.4|48409|48269|221
1630094100000|2021-08-27 19:55:00|48406.8|48266.8|48389.7|48249.7|48443.6|48303.6|48384.6|48244.6|352
1630094400000|2021-08-27 20:00:00|48388.4|48248.4|48259|48119|48398.8|48258.8|48255.3|48115.3|384
1630094700000|2021-08-27 20:05:00|48260.4|48120.4|48440|48300|48466.5|48326.5|48244.2|48104.2|734
1630095000000|2021-08-27 20:10:00|48443.5|48303.5|48514.4|48374.4|48514.4|48374.4|48432.3|48292.3|555
1630095300000|2021-08-27 20:15:00|48513.8|48373.8|48428.8|48288.8|48521.7|48381.7|48420.1|48280.1|766
1630095600000|2021-08-27 20:20:00|48428.7|48288.7|48472|48332|48475|48335|48416.6|48276.6|624
1630095900000|2021-08-27 20:25:00|48471.9|48331.9|48854.6|48714.6|48889.4|48749.4|48470.7|48330.7|804
1630096200000|2021-08-27 20:30:00|48861.1|48721.1|48960|48820|49075.1|48935.1|48850.2|48710.2|1010
1630096500000|2021-08-27 20:35:00|48960.8|48820.8|49111.7|48971.7|49113.8|48973.8|48957.8|48817.8|713
1630096800000|2021-08-27 20:40:00|49111.5|48971.5|49056.6|48916.6|49205|49065|49036.4|48896.4|892
1630097100000|2021-08-27 20:45:00|49056.7|48916.7|48979.4|48839.4|49093.1|48953.1|48968.9|48828.9|800
1630097400000|2021-08-27 20:50:00|48978.1|48838.1|48943|48803|48989.2|48849.2|48920.1|48780.1|578
1630097700000|2021-08-27 20:55:00|48944.5|48804.5|49002.4|48862.4|49013.7|48873.7|48944.5|48804.5|439
1630134000000|2021-08-28 07:00:00|49088|48948|49031.7|48891.7|49089.5|48949.5|49017.1|48877.1|519
1630134300000|2021-08-28 07:05:00|49031|48891|48971.6|48831.6|49031.3|48891.3|48968.7|48828.7|614
1630134600000|2021-08-28 07:10:00|48971.5|48831.5|48973.7|48833.7|48980.4|48840.4|48949.1|48809.1|654
1630134900000|2021-08-28 07:15:00|48973.6|48833.6|48955.1|48815.1|48974.2|48834.2|48923.5|48783.5|431
1630135200000|2021-08-28 07:20:00|48955.6|48815.6|48958.8|48818.8|48962.3|48822.3|48924.5|48784.5|559
1630135500000|2021-08-28 07:25:00|48958.5|48818.5|49014.2|48874.2|49037.5|48897.5|48938.8|48798.8|521
1630135800000|2021-08-28 07:30:00|49014.3|48874.3|49067.8|48927.8|49071|48931|49000.6|48860.6|397
1630136100000|2021-08-28 07:35:00|49068|48928|48964.6|48824.6|49068|48928|48960.5|48820.5|546
1630136400000|2021-08-28 07:40:00|48964.5|48824.5|48913.7|48773.7|48985.8|48845.8|48912.8|48772.8|459
1630136700000|2021-08-28 07:45:00|48913.6|48773.6|49010.6|48870.6|49014.5|48874.5|48899.1|48759.1|548
1630137000000|2021-08-28 07:50:00|49010.7|48870.7|48991|48851|49011.5|48871.5|48969.8|48829.8|377
1630137300000|2021-08-28 07:55:00|48990.9|48850.9|49031.6|48891.6|49032.5|48892.5|48977.7|48837.7|465
1630137600000|2021-08-28 08:00:00|49032.1|48892.1|49039.6|48899.6|49071.1|48931.1|49025.8|48885.8|587
1630137900000|2021-08-28 08:05:00|49039.7|48899.7|49052.5|48912.5|49056|48916|49008.7|48868.7|643
1630138200000|2021-08-28 08:10:00|49051.7|48911.7|49138.8|48998.8|49142.9|49002.9|49051.7|48911.7|570
1630138500000|2021-08-28 08:15:00|49137.8|48997.8|49128.3|48988.3|49137.8|48997.8|49101.8|48961.8|632
1630138800000|2021-08-28 08:20:00|49128.7|48988.7|49121.3|48981.3|49133.3|48993.3|49092.3|48952.3|509
1630139100000|2021-08-28 08:25:00|49121.4|48981.4|49106.1|48966.1|49121.4|48981.4|49098|48958|524
1630139400000|2021-08-28 08:30:00|49105.7|48965.7|49109.4|48969.4|49121.4|48981.4|49102.5|48962.5|239
1630139700000|2021-08-28 08:35:00|49143.9|49003.9|49056.3|48916.3|49143.9|49003.9|49056.2|48916.2|506
1630140000000|2021-08-28 08:40:00|49056.4|48916.4|49051.6|48911.6|49077.7|48937.7|49047.8|48907.8|458
1630140300000|2021-08-28 08:45:00|49053.2|48913.2|49030.2|48890.2|49058.2|48918.2|49029.4|48889.4|381
1630140600000|2021-08-28 08:50:00|49029.9|48889.9|49038|48898|49038.7|48898.7|49011.9|48871.9|264
1630140900000|2021-08-28 08:55:00|49037.9|48897.9|49012.1|48872.1|49047.6|48907.6|49010.1|48870.1|438
1630141200000|2021-08-28 09:00:00|49012|48872|49044.9|48904.9|49046.1|48906.1|48997.9|48857.9|364
1630141500000|2021-08-28 09:05:00|49045.5|48905.5|49070.3|48930.3|49095.5|48955.5|49031.3|48891.3|541
1630141800000|2021-08-28 09:10:00|49070.7|48930.7|49064.6|48924.6|49093.8|48953.8|49060.2|48920.2|362
1630142100000|2021-08-28 09:15:00|49063|48923|49033.6|48893.6|49063.2|48923.2|49028.5|48888.5|439
1630142400000|2021-08-28 09:20:00|49033.8|48893.8|49078.5|48938.5|49079|48939|49031.6|48891.6|480
1630142700000|2021-08-28 09:25:00|49078.9|48938.9|49046.3|48906.3|49086.7|48946.7|49032.7|48892.7|390
1630143000000|2021-08-28 09:30:00|49046.2|48906.2|49042.3|48902.3|49046.2|48906.2|48985.9|48845.9|547
1630143300000|2021-08-28 09:35:00|49040.9|48900.9|49092.3|48952.3|49092.5|48952.5|49030.9|48890.9|500
1630143600000|2021-08-28 09:40:00|49092.4|48952.4|49109.8|48969.8|49150.5|49010.5|49091.7|48951.7|493
1630143900000|2021-08-28 09:45:00|49109.3|48969.3|49042.7|48902.7|49109.3|48969.3|49005.7|48865.7|604
1630144200000|2021-08-28 09:50:00|49043.4|48903.4|49013.5|48873.5|49047.9|48907.9|49010.5|48870.5|512
1630144500000|2021-08-28 09:55:00|49013.4|48873.4|49013.2|48873.2|49046.3|48906.3|49007.2|48867.2|455
1630144800000|2021-08-28 10:00:00|49013.3|48873.3|48974.2|48834.2|49021.8|48881.8|48963.2|48823.2|424
1630145100000|2021-08-28 10:05:00|48973.6|48833.6|49010.9|48870.9|49026.3|48886.3|48956|48816|527
1630145400000|2021-08-28 10:10:00|49011.6|48871.6|49045.8|48905.8|49046.1|48906.1|48973|48833|533
1630145700000|2021-08-28 10:15:00|49045.9|48905.9|49019.6|48879.6|49050.1|48910.1|49019.4|48879.4|361
1630146000000|2021-08-28 10:20:00|49019.5|48879.5|48996|48856|49019.5|48879.5|48989|48849|448
1630146300000|2021-08-28 10:25:00|48996.1|48856.1|49030.1|48890.1|49030.1|48890.1|48986.1|48846.1|241
1630146600000|2021-08-28 10:30:00|49030.8|48890.8|48991.2|48851.2|49037.5|48897.5|48990.9|48850.9|359
1630146900000|2021-08-28 10:35:00|48991.3|48851.3|49017.4|48877.4|49020.2|48880.2|48973.1|48833.1|409
1630147200000|2021-08-28 10:40:00|49017.9|48877.9|49001.6|48861.6|49023.4|48883.4|48999.4|48859.4|242
1630147500000|2021-08-28 10:45:00|49001.7|48861.7|48997.2|48857.2|49032.2|48892.2|48995|48855|389
1630147800000|2021-08-28 10:50:00|48997.6|48857.6|48954.9|48814.9|48997.8|48857.8|48943|48803|486
1630148100000|2021-08-28 10:55:00|48952.8|48812.8|48928.3|48788.3|48977.4|48837.4|48926.2|48786.2|528
1630148400000|2021-08-28 11:00:00|48928.4|48788.4|48947.8|48807.8|48968.8|48828.8|48920.6|48780.6|451
1630148700000|2021-08-28 11:05:00|48948.4|48808.4|48895.1|48755.1|48965.1|48825.1|48893.9|48753.9|529
1630149000000|2021-08-28 11:10:00|48895.3|48755.3|48873.7|48733.7|48912.2|48772.2|48859.1|48719.1|563
1630149300000|2021-08-28 11:15:00|48873.1|48733.1|48957.2|48817.2|48957.3|48817.3|48873|48733|560
1630149600000|2021-08-28 11:20:00|48957.3|48817.3|48849.3|48709.3|48958.7|48818.7|48848.1|48708.1|595
1630149900000|2021-08-28 11:25:00|48847.6|48707.6|48836.4|48696.4|48852.2|48712.2|48812.4|48672.4|639
1630150200000|2021-08-28 11:30:00|48837.2|48697.2|48883.8|48743.8|48912|48772|48822.5|48682.5|733
1630150500000|2021-08-28 11:35:00|48884.1|48744.1|48794.3|48654.3|48886|48746|48788.4|48648.4|625
1630150800000|2021-08-28 11:40:00|48794.5|48654.5|48788.1|48648.1|48823.2|48683.2|48741.1|48601.1|763
1630151100000|2021-08-28 11:45:00|48788.2|48648.2|48839.8|48699.8|48851.4|48711.4|48737.1|48597.1|742
1630151400000|2021-08-28 11:50:00|48838.4|48698.4|48807.8|48667.8|48891|48751|48806|48666|575
1630151700000|2021-08-28 11:55:00|48808.2|48668.2|48769.3|48629.3|48860.7|48720.7|48767.4|48627.4|609
1630152000000|2021-08-28 12:00:00|48768.7|48628.7|48771.9|48631.9|48818.9|48678.9|48766.7|48626.7|720
1630152300000|2021-08-28 12:05:00|48772.2|48632.2|48787|48647|48805.5|48665.5|48748.8|48608.8|564
1630152600000|2021-08-28 12:10:00|48787.2|48647.2|48848.4|48708.4|48919.6|48779.6|48629|48489|865
1630152900000|2021-08-28 12:15:00|48849.3|48709.3|48923.8|48783.8|48947.5|48807.5|48828.1|48688.1|752
1630153200000|2021-08-28 12:20:00|48923.9|48783.9|48922.4|48782.4|48943.6|48803.6|48870.6|48730.6|625
1630153500000|2021-08-28 12:25:00|48923|48783|48828.8|48688.8|48926.1|48786.1|48826.2|48686.2|654
1630153800000|2021-08-28 12:30:00|48827.5|48687.5|48759.8|48619.8|48831.7|48691.7|48745.7|48605.7|681
1630154100000|2021-08-28 12:35:00|48760.4|48620.4|48927.2|48787.2|48960.8|48820.8|48759.7|48619.7|796
1630154400000|2021-08-28 12:40:00|48916.8|48776.8|48943.6|48803.6|48950|48810|48895.7|48755.7|536
1630154700000|2021-08-28 12:45:00|48975.8|48835.8|49036.1|48896.1|49037.1|48897.1|48975.4|48835.4|548
1630155000000|2021-08-28 12:50:00|49034.4|48894.4|48979.4|48839.4|49037.6|48897.6|48974.5|48834.5|655
1630155300000|2021-08-28 12:55:00|48980.9|48840.9|48980.3|48840.3|48986|48846|48942.9|48802.9|557
1630155600000|2021-08-28 13:00:00|48980.1|48840.1|48971.2|48831.2|48986.7|48846.7|48949.1|48809.1|563
1630155900000|2021-08-28 13:05:00|48971.3|48831.3|48927.5|48787.5|48974.4|48834.4|48926.7|48786.7|466
1630156200000|2021-08-28 13:10:00|48927.6|48787.6|48875.1|48735.1|48945.1|48805.1|48874.6|48734.6|524
1630156500000|2021-08-28 13:15:00|48872.4|48732.4|48867.1|48727.1|48916.9|48776.9|48857.6|48717.6|579
1630156800000|2021-08-28 13:20:00|48867|48727|48813.4|48673.4|48876.3|48736.3|48802.8|48662.8|532
1630157100000|2021-08-28 13:25:00|48813.6|48673.6|48797.3|48657.3|48863.9|48723.9|48788.8|48648.8|527
1630157400000|2021-08-28 13:30:00|48797.4|48657.4|48859.6|48719.6|48901.9|48761.9|48794.1|48654.1|665
1630157700000|2021-08-28 13:35:00|48859.8|48719.8|48817.9|48677.9|48859.8|48719.8|48812.2|48672.2|576
1630158000000|2021-08-28 13:40:00|48818|48678|48855.1|48715.1|48855.1|48715.1|48817.9|48677.9|447
1630158300000|2021-08-28 13:45:00|48858.4|48718.4|48816.9|48676.9|48897.1|48757.1|48816.9|48676.9|616
1630158600000|2021-08-28 13:50:00|48817.1|48677.1|48811.8|48671.8|48829.4|48689.4|48777.7|48637.7|522
1630158900000|2021-08-28 13:55:00|48811.6|48671.6|48783.9|48643.9|48828.8|48688.8|48782|48642|460
1630159200000|2021-08-28 14:00:00|48783.8|48643.8|48686.9|48546.9|48785.1|48645.1|48670|48530|551
1630159500000|2021-08-28 14:05:00|48687.2|48547.2|48720.4|48580.4|48724.3|48584.3|48681.4|48541.4|587
1630159800000|2021-08-28 14:10:00|48720.3|48580.3|48783.5|48643.5|48783.5|48643.5|48626.5|48486.5|719
1630160100000|2021-08-28 14:15:00|48783.2|48643.2|48713.7|48573.7|48786|48646|48713.2|48573.2|764
1630160400000|2021-08-28 14:20:00|48713.5|48573.5|48700|48560|48720.3|48580.3|48681.5|48541.5|573
1630160700000|2021-08-28 14:25:00|48695.3|48555.3|48689.8|48549.8|48726.1|48586.1|48593.2|48453.2|632
1630161000000|2021-08-28 14:30:00|48689|48549|48640.3|48500.3|48708.8|48568.8|48632.8|48492.8|714
1630161300000|2021-08-28 14:35:00|48639.9|48499.9|48504.9|48364.9|48639.9|48499.9|48447.2|48307.2|803
1630161600000|2021-08-28 14:40:00|48504.3|48364.3|48550.3|48410.3|48628.1|48488.1|48503.1|48363.1|724
1630161900000|2021-08-28 14:45:00|48549.2|48409.2|48636.2|48496.2|48637.3|48497.3|48540.5|48400.5|673
1630162200000|2021-08-28 14:50:00|48636.5|48496.5|48701.5|48561.5|48709.7|48569.7|48635.8|48495.8|785
1630162500000|2021-08-28 14:55:00|48701.8|48561.8|48768.1|48628.1|48785.3|48645.3|48700.8|48560.8|618
1630162800000|2021-08-28 15:00:00|48769.1|48629.1|48647.1|48507.1|48804.6|48664.6|48646|48506|579
1630163100000|2021-08-28 15:05:00|48646.3|48506.3|48638|48498|48657.8|48517.8|48597.9|48457.9|626
1630163400000|2021-08-28 15:10:00|48638.7|48498.7|48726.3|48586.3|48765.1|48625.1|48631.2|48491.2|738
1630163700000|2021-08-28 15:15:00|48726.6|48586.6|48653.7|48513.7|48726.6|48586.6|48653.6|48513.6|537
1630164000000|2021-08-28 15:20:00|48650.8|48510.8|48652.8|48512.8|48673.3|48533.3|48635.3|48495.3|483
1630164300000|2021-08-28 15:25:00|48652.9|48512.9|48709.7|48569.7|48709.7|48569.7|48634.5|48494.5|533
1630164600000|2021-08-28 15:30:00|48709.3|48569.3|48740|48600|48758.5|48618.5|48682.2|48542.2|538
1630164900000|2021-08-28 15:35:00|48740.2|48600.2|48730.4|48590.4|48780.3|48640.3|48728|48588|601
1630165200000|2021-08-28 15:40:00|48730.1|48590.1|48805.5|48665.5|48818.4|48678.4|48704.3|48564.3|679
1630165500000|2021-08-28 15:45:00|48805.2|48665.2|48804.9|48664.9|48832.8|48692.8|48796.4|48656.4|591
1630165800000|2021-08-28 15:50:00|48805|48665|48860.5|48720.5|48860.5|48720.5|48803.7|48663.7|720
1630166100000|2021-08-28 15:55:00|48859.7|48719.7|48877.5|48737.5|48897.8|48757.8|48854.5|48714.5|748
1630166400000|2021-08-28 16:00:00|48877.6|48737.6|48871.9|48731.9|48934.1|48794.1|48866.2|48726.2|683
1630166700000|2021-08-28 16:05:00|48871.7|48731.7|48902.5|48762.5|48902.5|48762.5|48803.9|48663.9|612
1630167000000|2021-08-28 16:10:00|48902.7|48762.7|48977.6|48837.6|48979.7|48839.7|48895.7|48755.7|793
1630167300000|2021-08-28 16:15:00|48977.7|48837.7|49096.5|48956.5|49096.9|48956.9|48970.1|48830.1|779
1630167600000|2021-08-28 16:20:00|49096.4|48956.4|49102.1|48962.1|49113.4|48973.4|49039.2|48899.2|698
1630167900000|2021-08-28 16:25:00|49100.6|48960.6|49173.6|49033.6|49178|49038|49099.5|48959.5|742
1630168200000|2021-08-28 16:30:00|49173.2|49033.2|49154.6|49014.6|49245|49105|49153.4|49013.4|720
1630168500000|2021-08-28 16:35:00|49154.1|49014.1|49114.1|48974.1|49202.8|49062.8|49107.1|48967.1|704
1630168800000|2021-08-28 16:40:00|49114|48974|49063.4|48923.4|49142.4|49002.4|49055|48915|777
1630169100000|2021-08-28 16:45:00|49063.7|48923.7|49076.7|48936.7|49082.9|48942.9|49034.2|48894.2|702
1630169400000|2021-08-28 16:50:00|49076.6|48936.6|49082|48942|49119.3|48979.3|49051.5|48911.5|547
1630169700000|2021-08-28 16:55:00|49081.6|48941.6|49091.8|48951.8|49099.4|48959.4|49054|48914|556
1630170000000|2021-08-28 17:00:00|49092.2|48952.2|49048.9|48908.9|49119.2|48979.2|49048.5|48908.5|583
1630170300000|2021-08-28 17:05:00|49049.1|48909.1|49043|48903|49049.5|48909.5|49008.1|48868.1|608
1630170600000|2021-08-28 17:10:00|49043.2|48903.2|49078|48938|49095.7|48955.7|49041.7|48901.7|494
1630170900000|2021-08-28 17:15:00|49078.1|48938.1|49010.7|48870.7|49088.9|48948.9|49008.6|48868.6|556
1630171200000|2021-08-28 17:20:00|49010.4|48870.4|49103.4|48963.4|49105.2|48965.2|49008.3|48868.3|609
1630171500000|2021-08-28 17:25:00|49106|48966|49044.5|48904.5|49119.3|48979.3|49039.9|48899.9|539
1630171800000|2021-08-28 17:30:00|49044.6|48904.6|49085.6|48945.6|49100.7|48960.7|49024.1|48884.1|534
1630172100000|2021-08-28 17:35:00|49085.7|48945.7|49061.7|48921.7|49094.2|48954.2|49058.2|48918.2|501
1630172400000|2021-08-28 17:40:00|49061.8|48921.8|49067.1|48927.1|49089.6|48949.6|49051.3|48911.3|533
1630172700000|2021-08-28 17:45:00|49067|48927|49114|48974|49114.3|48974.3|49058.7|48918.7|619
1630173000000|2021-08-28 17:50:00|49114.1|48974.1|49104.6|48964.6|49133.5|48993.5|49095.2|48955.2|470
1630173300000|2021-08-28 17:55:00|49103.3|48963.3|49122.5|48982.5|49133.5|48993.5|49086.8|48946.8|532
1630173600000|2021-08-28 18:00:00|49120.5|48980.5|49154|49014|49177.7|49037.7|49116.5|48976.5|578
1630173900000|2021-08-28 18:05:00|49154.4|49014.4|49046.2|48906.2|49154.4|49014.4|49044.8|48904.8|489
1630174200000|2021-08-28 18:10:00|49045.5|48905.5|49073.4|48933.4|49094|48954|49040.9|48900.9|576
1630174500000|2021-08-28 18:15:00|49074.2|48934.2|49065.4|48925.4|49089.6|48949.6|49058.9|48918.9|594
1630174800000|2021-08-28 18:20:00|49065.5|48925.5|49044.2|48904.2|49077.4|48937.4|49012.4|48872.4|580
1630175100000|2021-08-28 18:25:00|49044.5|48904.5|49039.2|48899.2|49047.7|48907.7|49003.3|48863.3|569
1630175400000|2021-08-28 18:30:00|49038.8|48898.8|48963.6|48823.6|49038.8|48898.8|48961|48821|491
1630175700000|2021-08-28 18:35:00|48963.9|48823.9|48966.4|48826.4|48969.9|48829.9|48931.4|48791.4|481
1630176000000|2021-08-28 18:40:00|48966.5|48826.5|48967.3|48827.3|48982.4|48842.4|48942.6|48802.6|441
1630176300000|2021-08-28 18:45:00|48967.7|48827.7|48959.2|48819.2|48974.6|48834.6|48945.9|48805.9|631
1630176600000|2021-08-28 18:50:00|48959.3|48819.3|48914.5|48774.5|48978.8|48838.8|48902.6|48762.6|552
1630176900000|2021-08-28 18:55:00|48914.6|48774.6|48794.1|48654.1|48914.9|48774.9|48793.4|48653.4|671
1630177200000|2021-08-28 19:00:00|48794.6|48654.6|48787.3|48647.3|48820.4|48680.4|48781.2|48641.2|637
1630177500000|2021-08-28 19:05:00|48787.2|48647.2|48709|48569|48794.1|48654.1|48660.8|48520.8|727
1630177800000|2021-08-28 19:10:00|48710.3|48570.3|48725.2|48585.2|48765.8|48625.8|48700.5|48560.5|614
1630178100000|2021-08-28 19:15:00|48725.3|48585.3|48670.3|48530.3|48792.1|48652.1|48650.8|48510.8|729
1630178400000|2021-08-28 19:20:00|48670.5|48530.5|48689.3|48549.3|48697.9|48557.9|48652.2|48512.2|599
1630178700000|2021-08-28 19:25:00|48689.1|48549.1|48627.1|48487.1|48689.1|48549.1|48617.6|48477.6|542
1630179000000|2021-08-28 19:30:00|48626.9|48486.9|48652.1|48512.1|48725.6|48585.6|48626.8|48486.8|700
1630179300000|2021-08-28 19:35:00|48652|48512|48637.3|48497.3|48708.4|48568.4|48633.4|48493.4|677
1630179600000|2021-08-28 19:40:00|48637.5|48497.5|48714.4|48574.4|48722.8|48582.8|48598|48458|666
1630179900000|2021-08-28 19:45:00|48714.6|48574.6|48702.2|48562.2|48727.5|48587.5|48681.5|48541.5|568
1630180200000|2021-08-28 19:50:00|48702.5|48562.5|48771.6|48631.6|48785.2|48645.2|48702.3|48562.3|659
1630180500000|2021-08-28 19:55:00|48771.5|48631.5|48699.7|48559.7|48771.7|48631.7|48699.4|48559.4|451
1630180800000|2021-08-28 20:00:00|48699.6|48559.6|48709.7|48569.7|48710|48570|48682.5|48542.5|453
1630181100000|2021-08-28 20:05:00|48709.8|48569.8|48780.5|48640.5|48794.5|48654.5|48709.8|48569.8|501
1630181400000|2021-08-28 20:10:00|48779.4|48639.4|48715.6|48575.6|48781.2|48641.2|48715.6|48575.6|497
1630181700000|2021-08-28 20:15:00|48716|48576|48757.1|48617.1|48763.2|48623.2|48683.3|48543.3|446
1630182000000|2021-08-28 20:20:00|48757.2|48617.2|48690.4|48550.4|48762.2|48622.2|48689.3|48549.3|447
1630182300000|2021-08-28 20:25:00|48689.3|48549.3|48711.3|48571.3|48723|48583|48687.8|48547.8|470
1630182600000|2021-08-28 20:30:00|48710.6|48570.6|48770.1|48630.1|48774.1|48634.1|48692.6|48552.6|402
1630182900000|2021-08-28 20:35:00|48770.3|48630.3|48776.3|48636.3|48791.8|48651.8|48758.7|48618.7|591
1630183200000|2021-08-28 20:40:00|48776.2|48636.2|48779|48639|48805.8|48665.8|48775|48635|535
1630183500000|2021-08-28 20:45:00|48779.1|48639.1|48766.6|48626.6|48781.8|48641.8|48766.2|48626.2|439
1630183800000|2021-08-28 20:50:00|48766.8|48626.8|48786.9|48646.9|48797.8|48657.8|48760.8|48620.8|590
1630184100000|2021-08-28 20:55:00|48787|48647|48806.8|48666.8|48842.6|48702.6|48786.4|48646.4|558
1630184400000|2021-08-28 21:00:00|48806.6|48666.6|48797.2|48657.2|48806.7|48666.7|48779.7|48639.7|400
1630184700000|2021-08-28 21:05:00|48797.3|48657.3|48782|48642|48798.8|48658.8|48775.3|48635.3|226
1630185000000|2021-08-28 21:10:00|48781.5|48641.5|48832.4|48692.4|48833.4|48693.4|48769.7|48629.7|256
1630185300000|2021-08-28 21:15:00|48833.5|48693.5|48893.6|48753.6|48924.3|48784.3|48832.2|48692.2|561
1630185600000|2021-08-28 21:20:00|48893.5|48753.5|48880.9|48740.9|48893.5|48753.5|48836.3|48696.3|518
1630185900000|2021-08-28 21:25:00|48882.2|48742.2|48949.5|48809.5|48950.5|48810.5|48881.8|48741.8|515
1630186200000|2021-08-28 21:30:00|48949.2|48809.2|48957.4|48817.4|48961.1|48821.1|48948.6|48808.6|399
1630186500000|2021-08-28 21:35:00|48957.5|48817.5|48960.6|48820.6|48964.3|48824.3|48952.3|48812.3|334
1630186800000|2021-08-28 21:40:00|48959.3|48819.3|49004.9|48864.9|49006.1|48866.1|48958.2|48818.2|284
1630187100000|2021-08-28 21:45:00|49005.4|48865.4|49017.8|48877.8|49020.2|48880.2|49005.4|48865.4|135
1630187400000|2021-08-28 21:50:00|49017.6|48877.6|49025.3|48885.3|49045.5|48905.5|49014.7|48874.7|385
1630187700000|2021-08-28 21:55:00|49025.1|48885.1|49030.6|48890.6|49047.9|48907.9|49024.9|48884.9|398
1630188000000|2021-08-28 22:00:00|49030.2|48890.2|48979.8|48839.8|49052.9|48912.9|48972.3|48832.3|554
1630188300000|2021-08-28 22:05:00|48979.9|48839.9|49022.3|48882.3|49032.5|48892.5|48979.7|48839.7|472
1630188600000|2021-08-28 22:10:00|49022.2|48882.2|49017.4|48877.4|49063.6|48923.6|49013.8|48873.8|489
1630188900000|2021-08-28 22:15:00|49017|48877|48906.8|48766.8|49042|48902|48900.5|48760.5|663
1630189200000|2021-08-28 22:20:00|48906.2|48766.2|48956.7|48816.7|48968.4|48828.4|48903.9|48763.9|537
1630189500000|2021-08-28 22:25:00|48956.9|48816.9|48964.3|48824.3|48988.6|48848.6|48956.7|48816.7|532
1630189800000|2021-08-28 22:30:00|48964.5|48824.5|48883.1|48743.1|48973.2|48833.2|48842.3|48702.3|715
1630190100000|2021-08-28 22:35:00|48883|48743|48830.8|48690.8|48900.8|48760.8|48826.2|48686.2|688
1630190400000|2021-08-28 22:40:00|48829.9|48689.9|48825.9|48685.9|48844.7|48704.7|48818.8|48678.8|523
1630190700000|2021-08-28 22:45:00|48824.5|48684.5|48875.8|48735.8|48883.2|48743.2|48824.5|48684.5|487
1630191000000|2021-08-28 22:50:00|48875.5|48735.5|48800.9|48660.9|48883.1|48743.1|48799.7|48659.7|473
1630191300000|2021-08-28 22:55:00|48800.8|48660.8|48784.2|48644.2|48810.7|48670.7|48767|48627|507
1630191600000|2021-08-28 23:00:00|48784.6|48644.6|48807.3|48667.3|48809.9|48669.9|48756.8|48616.8|651
1630191900000|2021-08-28 23:05:00|48806.8|48666.8|48865.9|48725.9|48865.9|48725.9|48793.3|48653.3|724
1630192200000|2021-08-28 23:10:00|48866.1|48726.1|48848.7|48708.7|48867.9|48727.9|48831.5|48691.5|453
1630192500000|2021-08-28 23:15:00|48848.2|48708.2|48893.7|48753.7|48895.9|48755.9|48848.2|48708.2|438
1630192800000|2021-08-28 23:20:00|48893.8|48753.8|48804.5|48664.5|48894.5|48754.5|48804.5|48664.5|605
1630193100000|2021-08-28 23:25:00|48803.5|48663.5|48817.5|48677.5|48852.6|48712.6|48795.5|48655.5|530
1630193400000|2021-08-28 23:30:00|48817.4|48677.4|48818.5|48678.5|48837.8|48697.8|48803.5|48663.5|491
1630193700000|2021-08-28 23:35:00|48818.6|48678.6|48902.9|48762.9|48924|48784|48818.6|48678.6|495
1630194000000|2021-08-28 23:40:00|48903|48763|48906.1|48766.1|48906.3|48766.3|48862.8|48722.8|556
1630194300000|2021-08-28 23:45:00|48906.8|48766.8|48954.6|48814.6|48972.2|48832.2|48902.4|48762.4|613
1630194600000|2021-08-28 23:50:00|48954|48814|48947.5|48807.5|48976|48836|48945.2|48805.2|605
1630194900000|2021-08-28 23:55:00|48947.2|48807.2|48983.4|48843.4|48983.4|48843.4|48946.6|48806.6|680
1630195200000|2021-08-29 00:00:00|48982.8|48842.8|48945|48805|49022.8|48882.8|48944.6|48804.6|625
1630195500000|2021-08-29 00:05:00|48948.7|48808.7|49137.8|48997.8|49179.3|49039.3|48910.1|48770.1|841
1630195800000|2021-08-29 00:10:00|49137.9|48997.9|49017.3|48877.3|49157.7|49017.7|49007.1|48867.1|769
1630196100000|2021-08-29 00:15:00|49017.9|48877.9|48899.6|48759.6|49062.8|48922.8|48877.7|48737.7|879
1630196400000|2021-08-29 00:20:00|48900.7|48760.7|48864.5|48724.5|48904.9|48764.9|48833.2|48693.2|876
1630196700000|2021-08-29 00:25:00|48864.3|48724.3|49043.3|48903.3|49047.6|48907.6|48864.3|48724.3|687
1630197000000|2021-08-29 00:30:00|49044|48904|49102.1|48962.1|49169.2|49029.2|49044|48904|844
1630197300000|2021-08-29 00:35:00|49102.6|48962.6|49152.9|49012.9|49167.8|49027.8|49099.9|48959.9|754
1630197600000|2021-08-29 00:40:00|49152.6|49012.6|49136.4|48996.4|49171.5|49031.5|49122.3|48982.3|734
1630197900000|2021-08-29 00:45:00|49135|48995|49254.2|49114.2|49281.8|49141.8|49134.9|48994.9|595
1630198200000|2021-08-29 00:50:00|49253.7|49113.7|49591.1|49451.1|49597.7|49457.7|49227|49087|974
1630198500000|2021-08-29 00:55:00|49592.9|49452.9|49634.2|49494.2|49675.2|49535.2|49591.7|49451.7|857
1630198800000|2021-08-29 01:00:00|49637.1|49497.1|49600.6|49460.6|49668|49528|49593.8|49453.8|699
1630199100000|2021-08-29 01:05:00|49599|49459|49604.6|49464.6|49631.5|49491.5|49592.9|49452.9|604
1630199400000|2021-08-29 01:10:00|49602.2|49462.2|49662.5|49522.5|49666.1|49526.1|49574.1|49434.1|666
1630199700000|2021-08-29 01:15:00|49661.8|49521.8|49576.8|49436.8|49706.1|49566.1|49558.6|49418.6|737
1630200000000|2021-08-29 01:20:00|49584.9|49444.9|49591.1|49451.1|49645.3|49505.3|49580|49440|826
1630200300000|2021-08-29 01:25:00|49590.4|49450.4|49612.8|49472.8|49629.3|49489.3|49590.3|49450.3|640
1630200600000|2021-08-29 01:30:00|49610.6|49470.6|49536.1|49396.1|49636.3|49496.3|49533.1|49393.1|842
1630200900000|2021-08-29 01:35:00|49535.1|49395.1|49444.4|49304.4|49547.5|49407.5|49407.7|49267.7|914
1630201200000|2021-08-29 01:40:00|49443.8|49303.8|49405.9|49265.9|49468|49328|49381.4|49241.4|946
1630201500000|2021-08-29 01:45:00|49409.3|49269.3|49445.2|49305.2|49445.8|49305.8|49371.4|49231.4|861
1630201800000|2021-08-29 01:50:00|49446.2|49306.2|49412.9|49272.9|49487.3|49347.3|49409.7|49269.7|796
1630202100000|2021-08-29 01:55:00|49414.5|49274.5|49446.8|49306.8|49447.2|49307.2|49398.2|49258.2|707
1630202400000|2021-08-29 02:00:00|49446.9|49306.9|49432.5|49292.5|49476.1|49336.1|49430.4|49290.4|650
1630202700000|2021-08-29 02:05:00|49432|49292|49404.1|49264.1|49437.9|49297.9|49389.7|49249.7|756
1630203000000|2021-08-29 02:10:00|49405.8|49265.8|49347.9|49207.9|49409|49269|49345.3|49205.3|877
1630203300000|2021-08-29 02:15:00|49348|49208|49355.6|49215.6|49371.3|49231.3|49340.9|49200.9|732
1630203600000|2021-08-29 02:20:00|49358.2|49218.2|49381.5|49241.5|49415|49275|49358.2|49218.2|643
1630203900000|2021-08-29 02:25:00|49383.7|49243.7|49335.8|49195.8|49383.7|49243.7|49330.7|49190.7|412
1630204200000|2021-08-29 02:30:00|49335.9|49195.9|49369.7|49229.7|49371.6|49231.6|49305.5|49165.5|417
1630204500000|2021-08-29 02:35:00|49369.5|49229.5|49146|49006|49372|49232|49135.1|48995.1|685
1630204800000|2021-08-29 02:40:00|49148.2|49008.2|49086.9|48946.9|49219.7|49079.7|49083.7|48943.7|827
1630205100000|2021-08-29 02:45:00|49095.4|48955.4|48923.3|48783.3|49098.5|48958.5|48901.1|48761.1|966
1630205400000|2021-08-29 02:50:00|48922.3|48782.3|48876.6|48736.6|48922.3|48782.3|48730.9|48590.9|1003
1630205700000|2021-08-29 02:55:00|48876.2|48736.2|48662.1|48522.1|48876.2|48736.2|48525.3|48385.3|973
1630206000000|2021-08-29 03:00:00|48663|48523|48706.7|48566.7|48707.9|48567.9|48545.7|48405.7|998
1630206300000|2021-08-29 03:05:00|48706.5|48566.5|48742.5|48602.5|48769.1|48629.1|48674|48534|813
1630206600000|2021-08-29 03:10:00|48742.6|48602.6|48668.4|48528.4|48743|48603|48666.4|48526.4|663
1630206900000|2021-08-29 03:15:00|48668.3|48528.3|48649.9|48509.9|48696.5|48556.5|48646|48506|583
1630207200000|2021-08-29 03:20:00|48649|48509|48561.9|48421.9|48656|48516|48557.5|48417.5|808
1630207500000|2021-08-29 03:25:00|48561.7|48421.7|48335.4|48195.4|48569.7|48429.7|48335.4|48195.4|999
1630207800000|2021-08-29 03:30:00|48334.9|48194.9|48392.7|48252.7|48445.1|48305.1|48310.3|48170.3|1057
1630208100000|2021-08-29 03:35:00|48393.8|48253.8|48266|48126|48404.3|48264.3|48266|48126|1001
1630208400000|2021-08-29 03:40:00|48265.4|48125.4|48367.6|48227.6|48367.6|48227.6|48186.7|48046.7|990
1630208700000|2021-08-29 03:45:00|48367.7|48227.7|48352.1|48212.1|48396.6|48256.6|48317.5|48177.5|942
1630209000000|2021-08-29 03:50:00|48350.9|48210.9|48407.3|48267.3|48422.2|48282.2|48323.4|48183.4|851
1630209300000|2021-08-29 03:55:00|48407.1|48267.1|48314.7|48174.7|48407.1|48267.1|48303.3|48163.3|883
1630209600000|2021-08-29 04:00:00|48314.5|48174.5|48121.2|47981.2|48376.6|48236.6|48121.2|47981.2|1021
1630209900000|2021-08-29 04:05:00|48121.6|47981.6|48136.4|47996.4|48146.3|48006.3|47899.9|47759.9|1048
1630210200000|2021-08-29 04:10:00|48138.7|47998.7|48152.5|48012.5|48190.9|48050.9|48070.9|47930.9|857
1630210500000|2021-08-29 04:15:00|48154.3|48014.3|48181.3|48041.3|48191.1|48051.1|48077.9|47937.9|893
1630210800000|2021-08-29 04:20:00|48181.5|48041.5|48173.4|48033.4|48228.5|48088.5|48157.2|48017.2|836
1630211100000|2021-08-29 04:25:00|48173.5|48033.5|48277.4|48137.4|48287|48147|48161.8|48021.8|853
1630211400000|2021-08-29 04:30:00|48275.7|48135.7|48330.5|48190.5|48330.6|48190.6|48237.5|48097.5|783
1630211700000|2021-08-29 04:35:00|48331|48191|48268.6|48128.6|48334.9|48194.9|48242.9|48102.9|686
1630212000000|2021-08-29 04:40:00|48268.5|48128.5|48362.5|48222.5|48363.8|48223.8|48242.8|48102.8|786
1630212300000|2021-08-29 04:45:00|48361.5|48221.5|48301|48161|48377.5|48237.5|48284.3|48144.3|842
1630212600000|2021-08-29 04:50:00|48301.1|48161.1|48317.5|48177.5|48317.5|48177.5|48273.6|48133.6|648
1630212900000|2021-08-29 04:55:00|48317.4|48177.4|48239.3|48099.3|48317.8|48177.8|48234.4|48094.4|504
1630213200000|2021-08-29 05:00:00|48239.2|48099.2|48328.8|48188.8|48329.7|48189.7|48192.5|48052.5|685
1630213500000|2021-08-29 05:05:00|48329.3|48189.3|48240.3|48100.3|48365.9|48225.9|48230.8|48090.8|727
1630213800000|2021-08-29 05:10:00|48240.6|48100.6|48314.7|48174.7|48314.8|48174.8|48239.7|48099.7|575
1630214100000|2021-08-29 05:15:00|48313.6|48173.6|48372.3|48232.3|48374.4|48234.4|48312|48172|629
1630214400000|2021-08-29 05:20:00|48372.2|48232.2|48437.4|48297.4|48438.4|48298.4|48354.1|48214.1|670
1630214700000|2021-08-29 05:25:00|48437.5|48297.5|48364.1|48224.1|48439.7|48299.7|48352.1|48212.1|577
1630215000000|2021-08-29 05:30:00|48365.2|48225.2|48310.6|48170.6|48365.6|48225.6|48307.7|48167.7|443
1630215300000|2021-08-29 05:35:00|48310.7|48170.7|48408.7|48268.7|48412.2|48272.2|48293.2|48153.2|579
1630215600000|2021-08-29 05:40:00|48410.7|48270.7|48391.8|48251.8|48410.8|48270.8|48337.1|48197.1|555
1630215900000|2021-08-29 05:45:00|48393.2|48253.2|48440.4|48300.4|48440.4|48300.4|48378.6|48238.6|563
1630216200000|2021-08-29 05:50:00|48439|48299|48433|48293|48456.9|48316.9|48419.3|48279.3|526
1630216500000|2021-08-29 05:55:00|48432.4|48292.4|48404|48264|48433.2|48293.2|48392.6|48252.6|417
1630216800000|2021-08-29 06:00:00|48402.7|48262.7|48373.7|48233.7|48402.7|48262.7|48341.3|48201.3|664
1630217100000|2021-08-29 06:05:00|48373.8|48233.8|48391.2|48251.2|48419.5|48279.5|48373|48233|687
1630217400000|2021-08-29 06:10:00|48392.6|48252.6|48439|48299|48442.3|48302.3|48391.9|48251.9|585
1630217700000|2021-08-29 06:15:00|48438.5|48298.5|48399.4|48259.4|48439.9|48299.9|48398.3|48258.3|511
1630218000000|2021-08-29 06:20:00|48400.1|48260.1|48423.5|48283.5|48436.5|48296.5|48398.8|48258.8|556
1630218300000|2021-08-29 06:25:00|48423.4|48283.4|48509.6|48369.6|48554.6|48414.6|48420.9|48280.9|766
1630218600000|2021-08-29 06:30:00|48509.4|48369.4|48501.6|48361.6|48541.9|48401.9|48482.6|48342.6|600
1630218900000|2021-08-29 06:35:00|48501.5|48361.5|48564.3|48424.3|48589.1|48449.1|48501|48361|771
1630219200000|2021-08-29 06:40:00|48564.6|48424.6|48526.9|48386.9|48566|48426|48520|48380|578
1630219500000|2021-08-29 06:45:00|48527.2|48387.2|48461.7|48321.7|48531.6|48391.6|48451|48311|740
1630219800000|2021-08-29 06:50:00|48461.6|48321.6|48478.9|48338.9|48486.7|48346.7|48456.7|48316.7|494
1630220100000|2021-08-29 06:55:00|48478.4|48338.4|48521.3|48381.3|48537.3|48397.3|48476.7|48336.7|495
1630220400000|2021-08-29 07:00:00|48519.8|48379.8|48552|48412|48588.7|48448.7|48518.4|48378.4|501
1630220700000|2021-08-29 07:05:00|48552.3|48412.3|48569.9|48429.9|48578|48438|48536.1|48396.1|492
1630221000000|2021-08-29 07:10:00|48568.5|48428.5|48602.7|48462.7|48649.2|48509.2|48565.4|48425.4|601
1630221300000|2021-08-29 07:15:00|48603.1|48463.1|48638.2|48498.2|48648.1|48508.1|48602|48462|528
1630221600000|2021-08-29 07:20:00|48637|48497|48566.4|48426.4|48672.8|48532.8|48564.3|48424.3|666
1630221900000|2021-08-29 07:25:00|48566.3|48426.3|48651.2|48511.2|48664.4|48524.4|48565.9|48425.9|771
1630222200000|2021-08-29 07:30:00|48651.4|48511.4|48623.9|48483.9|48651.4|48511.4|48585.1|48445.1|616
1630222500000|2021-08-29 07:35:00|48624.1|48484.1|48583|48443|48627.6|48487.6|48579.6|48439.6|600
1630222800000|2021-08-29 07:40:00|48583.3|48443.3|48484.7|48344.7|48591.6|48451.6|48471.9|48331.9|631
1630223100000|2021-08-29 07:45:00|48485.4|48345.4|48554|48414|48562.5|48422.5|48484.3|48344.3|386
1630223400000|2021-08-29 07:50:00|48554.2|48414.2|48560.5|48420.5|48600.2|48460.2|48554.2|48414.2|477
1630223700000|2021-08-29 07:55:00|48561.9|48421.9|48581.3|48441.3|48605.7|48465.7|48560.8|48420.8|420
1630224000000|2021-08-29 08:00:00|48580.7|48440.7|48575.9|48435.9|48621.8|48481.8|48521.5|48381.5|674
1630224300000|2021-08-29 08:05:00|48576|48436|48677.1|48537.1|48710.8|48570.8|48576|48436|647
1630224600000|2021-08-29 08:10:00|48676.6|48536.6|48674.5|48534.5|48712.9|48572.9|48673|48533|555
1630224900000|2021-08-29 08:15:00|48675.3|48535.3|48673.5|48533.5|48702.7|48562.7|48670.8|48530.8|508
1630225200000|2021-08-29 08:20:00|48672.1|48532.1|48647.7|48507.7|48690|48550|48639.8|48499.8|510
1630225500000|2021-08-29 08:25:00|48647.9|48507.9|48617.8|48477.8|48665.3|48525.3|48617.8|48477.8|537
1630225800000|2021-08-29 08:30:00|48616.5|48476.5|48537.3|48397.3|48637.4|48497.4|48536.1|48396.1|671
1630226100000|2021-08-29 08:35:00|48536.9|48396.9|48600|48460|48602.1|48462.1|48533.6|48393.6|554
1630226400000|2021-08-29 08:40:00|48600.1|48460.1|48552.2|48412.2|48613.7|48473.7|48545.4|48405.4|669
1630226700000|2021-08-29 08:45:00|48551.5|48411.5|48390.7|48250.7|48564.9|48424.9|48388.2|48248.2|771
1630227000000|2021-08-29 08:50:00|48390.6|48250.6|48501.9|48361.9|48516.7|48376.7|48390.6|48250.6|704
1630227300000|2021-08-29 08:55:00|48501.7|48361.7|48585.7|48445.7|48638.2|48498.2|48501.6|48361.6|719
1630227600000|2021-08-29 09:00:00|48585.9|48445.9|48394|48254|48633|48493|48394|48254|852
1630227900000|2021-08-29 09:05:00|48393.1|48253.1|48456.9|48316.9|48499.1|48359.1|48393.1|48253.1|809
1630228200000|2021-08-29 09:10:00|48457|48317|48544.1|48404.1|48544.3|48404.3|48440|48300|719
1630228500000|2021-08-29 09:15:00|48544|48404|48587.5|48447.5|48590|48450|48508.2|48368.2|682
1630228800000|2021-08-29 09:20:00|48588.2|48448.2|48592.1|48452.1|48639.5|48499.5|48562.8|48422.8|788
1630229100000|2021-08-29 09:25:00|48593.4|48453.4|48531.7|48391.7|48616.7|48476.7|48529.6|48389.6|723
1630229400000|2021-08-29 09:30:00|48532.3|48392.3|48515|48375|48565.7|48425.7|48515|48375|714
1630229700000|2021-08-29 09:35:00|48514.6|48374.6|48433.4|48293.4|48538.7|48398.7|48433.1|48293.1|751
1630230000000|2021-08-29 09:40:00|48433|48293|48531.5|48391.5|48578.8|48438.8|48432.4|48292.4|749
1630230300000|2021-08-29 09:45:00|48531.1|48391.1|48606.8|48466.8|48606.8|48466.8|48530.9|48390.9|568
1630230600000|2021-08-29 09:50:00|48606.1|48466.1|48566.7|48426.7|48629.2|48489.2|48562.5|48422.5|525
1630230900000|2021-08-29 09:55:00|48567.3|48427.3|48657.9|48517.9|48659.8|48519.8|48564.5|48424.5|515
1630231200000|2021-08-29 10:00:00|48658.8|48518.8|48619|48479|48727.8|48587.8|48613.4|48473.4|822
1630231500000|2021-08-29 10:05:00|48618.6|48478.6|48557.4|48417.4|48620.2|48480.2|48531.9|48391.9|737
1630231800000|2021-08-29 10:10:00|48557.1|48417.1|48509.7|48369.7|48563.5|48423.5|48495.2|48355.2|740
1630232100000|2021-08-29 10:15:00|48509.5|48369.5|48588|48448|48591.9|48451.9|48509.5|48369.5|489
1630232400000|2021-08-29 10:20:00|48588.5|48448.5|48560.9|48420.9|48599.4|48459.4|48560.9|48420.9|527
1630232700000|2021-08-29 10:25:00|48561.1|48421.1|48570.4|48430.4|48582.9|48442.9|48526.7|48386.7|512
1630233000000|2021-08-29 10:30:00|48570.5|48430.5|48576.2|48436.2|48608.9|48468.9|48569.6|48429.6|544
1630233300000|2021-08-29 10:35:00|48576.5|48436.5|48582.1|48442.1|48607.3|48467.3|48575.7|48435.7|518
1630233600000|2021-08-29 10:40:00|48582.5|48442.5|48597.2|48457.2|48603.9|48463.9|48546.3|48406.3|546
1630233900000|2021-08-29 10:45:00|48597.1|48457.1|48670.7|48530.7|48671.3|48531.3|48596.6|48456.6|562
1630234200000|2021-08-29 10:50:00|48670.6|48530.6|48661.3|48521.3|48698|48558|48661.3|48521.3|562
1630234500000|2021-08-29 10:55:00|48661|48521|48627.5|48487.5|48665|48525|48626.6|48486.6|572
1630234800000|2021-08-29 11:00:00|48627.8|48487.8|48610.6|48470.6|48677.6|48537.6|48609.5|48469.5|538
1630235100000|2021-08-29 11:05:00|48610.9|48470.9|48613.5|48473.5|48632.5|48492.5|48604.1|48464.1|549
1630235400000|2021-08-29 11:10:00|48612.6|48472.6|48585.2|48445.2|48614.5|48474.5|48566.6|48426.6|400
1630235700000|2021-08-29 11:15:00|48585|48445|48545.5|48405.5|48585|48445|48525.6|48385.6|570
1630236000000|2021-08-29 11:20:00|48544.8|48404.8|48626.3|48486.3|48642.7|48502.7|48542.1|48402.1|670
1630236300000|2021-08-29 11:25:00|48625.3|48485.3|48569.1|48429.1|48627.1|48487.1|48552|48412|625
1630236600000|2021-08-29 11:30:00|48567.7|48427.7|48470.2|48330.2|48568.8|48428.8|48444.4|48304.4|651
1630236900000|2021-08-29 11:35:00|48470.1|48330.1|48479|48339|48508.9|48368.9|48467|48327|743
1630237200000|2021-08-29 11:40:00|48478.8|48338.8|48409.7|48269.7|48495.4|48355.4|48409.1|48269.1|715
1630237500000|2021-08-29 11:45:00|48410.6|48270.6|48343.5|48203.5|48446.6|48306.6|48333.7|48193.7|861
1630237800000|2021-08-29 11:50:00|48340.5|48200.5|48283.6|48143.6|48341.1|48201.1|48278.3|48138.3|819
1630238100000|2021-08-29 11:55:00|48283.9|48143.9|48254.9|48114.9|48326.5|48186.5|48245.7|48105.7|824
1630238400000|2021-08-29 12:00:00|48255.2|48115.2|48372.2|48232.2|48389.1|48249.1|48202|48062|898
1630238700000|2021-08-29 12:05:00|48372.1|48232.1|48356.1|48216.1|48419.3|48279.3|48337.9|48197.9|779
1630239000000|2021-08-29 12:10:00|48356.7|48216.7|48291.4|48151.4|48381.2|48241.2|48282.1|48142.1|595
1630239300000|2021-08-29 12:15:00|48291.2|48151.2|48449.5|48309.5|48457|48317|48255.6|48115.6|697
1630239600000|2021-08-29 12:20:00|48449.3|48309.3|48480.1|48340.1|48511.6|48371.6|48414.4|48274.4|807
1630239900000|2021-08-29 12:25:00|48481.3|48341.3|48438.6|48298.6|48487.3|48347.3|48427.1|48287.1|715
1630240200000|2021-08-29 12:30:00|48438.5|48298.5|48435.8|48295.8|48457.8|48317.8|48389.8|48249.8|765
1630240500000|2021-08-29 12:35:00|48436.1|48296.1|48503.8|48363.8|48503.8|48363.8|48433.2|48293.2|562
1630240800000|2021-08-29 12:40:00|48501.8|48361.8|48500.4|48360.4|48518.8|48378.8|48481.5|48341.5|676
1630241100000|2021-08-29 12:45:00|48498.4|48358.4|48456.8|48316.8|48499.1|48359.1|48456.8|48316.8|544
1630241400000|2021-08-29 12:50:00|48456.9|48316.9|48459.8|48319.8|48470.8|48330.8|48452.6|48312.6|579
1630241700000|2021-08-29 12:55:00|48459.9|48319.9|48449|48309|48492.6|48352.6|48442.8|48302.8|590
1630242000000|2021-08-29 13:00:00|48444.7|48304.7|48575.7|48435.7|48575.7|48435.7|48416.3|48276.3|633
1630242300000|2021-08-29 13:05:00|48575.8|48435.8|48534.3|48394.3|48576.7|48436.7|48517.6|48377.6|639
1630242600000|2021-08-29 13:10:00|48533.5|48393.5|48551.6|48411.6|48552.9|48412.9|48486.7|48346.7|615
1630242900000|2021-08-29 13:15:00|48551.7|48411.7|48578.3|48438.3|48597.2|48457.2|48532.5|48392.5|701
1630243200000|2021-08-29 13:20:00|48578.5|48438.5|48601.7|48461.7|48601.7|48461.7|48555.3|48415.3|477
1630243500000|2021-08-29 13:25:00|48601.2|48461.2|48613.1|48473.1|48615.6|48475.6|48576.1|48436.1|676
1630243800000|2021-08-29 13:30:00|48613.2|48473.2|48616.4|48476.4|48629.1|48489.1|48599.2|48459.2|564
1630244100000|2021-08-29 13:35:00|48616.3|48476.3|48555.4|48415.4|48617|48477|48554.2|48414.2|556
1630244400000|2021-08-29 13:40:00|48554.2|48414.2|48550.1|48410.1|48568.2|48428.2|48549.2|48409.2|494
1630244700000|2021-08-29 13:45:00|48550|48410|48488.8|48348.8|48550.9|48410.9|48458.5|48318.5|732
1630245000000|2021-08-29 13:50:00|48488.6|48348.6|48453.4|48313.4|48500.1|48360.1|48448.6|48308.6|633
1630245300000|2021-08-29 13:55:00|48453.3|48313.3|48409.3|48269.3|48454.1|48314.1|48384.4|48244.4|725
1630245600000|2021-08-29 14:00:00|48408.1|48268.1|48506.3|48366.3|48506.3|48366.3|48375.8|48235.8|831
1630245900000|2021-08-29 14:05:00|48505.7|48365.7|48548.1|48408.1|48576.5|48436.5|48504.8|48364.8|746
1630246200000|2021-08-29 14:10:00|48548.2|48408.2|48500.1|48360.1|48551.1|48411.1|48476|48336|599
1630246500000|2021-08-29 14:15:00|48501.4|48361.4|48422.1|48282.1|48507.5|48367.5|48415.3|48275.3|719
1630246800000|2021-08-29 14:20:00|48423.4|48283.4|48464.5|48324.5|48464.5|48324.5|48400.2|48260.2|740
1630247100000|2021-08-29 14:25:00|48464.6|48324.6|48402|48262|48469.3|48329.3|48364.8|48224.8|812
1630247400000|2021-08-29 14:30:00|48404.7|48264.7|48434.6|48294.6|48443.1|48303.1|48381.7|48241.7|718
1630247700000|2021-08-29 14:35:00|48434.8|48294.8|48419.7|48279.7|48437.5|48297.5|48403.8|48263.8|539
1630248000000|2021-08-29 14:40:00|48421.2|48281.2|48548.8|48408.8|48561.1|48421.1|48407.5|48267.5|781
1630248300000|2021-08-29 14:45:00|48548.9|48408.9|48457.3|48317.3|48551.4|48411.4|48449.1|48309.1|821
1630248600000|2021-08-29 14:50:00|48457.7|48317.7|48393.4|48253.4|48468.2|48328.2|48367|48227|799
1630248900000|2021-08-29 14:55:00|48393.8|48253.8|48317.5|48177.5|48393.8|48253.8|48296.8|48156.8|863
1630249200000|2021-08-29 15:00:00|48317.8|48177.8|48364.7|48224.7|48409.3|48269.3|48272.1|48132.1|822
1630249500000|2021-08-29 15:05:00|48363.8|48223.8|48280.1|48140.1|48382.7|48242.7|48280.1|48140.1|651
1630249800000|2021-08-29 15:10:00|48282.1|48142.1|48375.9|48235.9|48378.7|48238.7|48282.1|48142.1|669
1630250100000|2021-08-29 15:15:00|48376.2|48236.2|48445.9|48305.9|48446.8|48306.8|48340|48200|606
1630250400000|2021-08-29 15:20:00|48444.9|48304.9|48390.8|48250.8|48449.3|48309.3|48383|48243|638
1630250700000|2021-08-29 15:25:00|48390.7|48250.7|48434.7|48294.7|48434.7|48294.7|48343.6|48203.6|518
1630251000000|2021-08-29 15:30:00|48434.6|48294.6|48488.8|48348.8|48528.1|48388.1|48430.3|48290.3|646
1630251300000|2021-08-29 15:35:00|48488.6|48348.6|48534.8|48394.8|48541.9|48401.9|48484.4|48344.4|703
1630251600000|2021-08-29 15:40:00|48534.9|48394.9|48586.6|48446.6|48596.5|48456.5|48503.7|48363.7|657
1630251900000|2021-08-29 15:45:00|48583.3|48443.3|48507.7|48367.7|48583.3|48443.3|48498.5|48358.5|754
1630252200000|2021-08-29 15:50:00|48508|48368|48525.6|48385.6|48542.4|48402.4|48506.1|48366.1|561
1630252500000|2021-08-29 15:55:00|48523.8|48383.8|48559.7|48419.7|48559.7|48419.7|48522.9|48382.9|561
1630252800000|2021-08-29 16:00:00|48556.1|48416.1|48574.5|48434.5|48645.8|48505.8|48542.1|48402.1|810
1630253100000|2021-08-29 16:05:00|48573.3|48433.3|48513.6|48373.6|48588.1|48448.1|48511.9|48371.9|666
1630253400000|2021-08-29 16:10:00|48513.5|48373.5|48509.6|48369.6|48568|48428|48507.7|48367.7|660
1630253700000|2021-08-29 16:15:00|48509.2|48369.2|48461|48321|48510.4|48370.4|48454.1|48314.1|604
1630254000000|2021-08-29 16:20:00|48460.4|48320.4|48442.2|48302.2|48477.2|48337.2|48435|48295|704
1630254300000|2021-08-29 16:25:00|48442.4|48302.4|48525.1|48385.1|48531.9|48391.9|48442.4|48302.4|754
1630254600000|2021-08-29 16:30:00|48525.8|48385.8|48520.6|48380.6|48530.8|48390.8|48455.8|48315.8|587
1630254900000|2021-08-29 16:35:00|48520.5|48380.5|48588.6|48448.6|48597.5|48457.5|48508|48368|658
1630255200000|2021-08-29 16:40:00|48588.4|48448.4|48654.9|48514.9|48655.3|48515.3|48583.1|48443.1|585
1630255500000|2021-08-29 16:45:00|48655|48515|48755.5|48615.5|48887.6|48747.6|48654.9|48514.9|971
1630255800000|2021-08-29 16:50:00|48756.4|48616.4|48718.8|48578.8|48767.1|48627.1|48693.6|48553.6|673
1630256100000|2021-08-29 16:55:00|48718.9|48578.9|48756.2|48616.2|48756.3|48616.3|48683.3|48543.3|712
1630256400000|2021-08-29 17:00:00|48756.3|48616.3|48717.6|48577.6|48789.7|48649.7|48681.5|48541.5|687
1630256700000|2021-08-29 17:05:00|48717.5|48577.5|48678.5|48538.5|48717.6|48577.6|48660.7|48520.7|686
1630257000000|2021-08-29 17:10:00|48678.1|48538.1|48658.4|48518.4|48678.4|48538.4|48654.1|48514.1|582
1630257300000|2021-08-29 17:15:00|48659.1|48519.1|48639.2|48499.2|48659.8|48519.8|48594.5|48454.5|608
1630257600000|2021-08-29 17:20:00|48637.1|48497.1|48684.5|48544.5|48704.1|48564.1|48632.5|48492.5|628
1630257900000|2021-08-29 17:25:00|48684.7|48544.7|48710.7|48570.7|48711.2|48571.2|48679.7|48539.7|549
1630258200000|2021-08-29 17:30:00|48711.4|48571.4|48792.6|48652.6|48795.7|48655.7|48711|48571|582
1630258500000|2021-08-29 17:35:00|48792.9|48652.9|48844.5|48704.5|48844.5|48704.5|48791.5|48651.5|541
1630258800000|2021-08-29 17:40:00|48844.4|48704.4|48816.9|48676.9|48866.8|48726.8|48810.6|48670.6|594
1630259100000|2021-08-29 17:45:00|48817|48677|48797.5|48657.5|48825.5|48685.5|48769.5|48629.5|543
1630259400000|2021-08-29 17:50:00|48796.5|48656.5|48816.5|48676.5|48817.2|48677.2|48792|48652|452
1630259700000|2021-08-29 17:55:00|48816.1|48676.1|48866|48726|48869.6|48729.6|48799.8|48659.8|439
1630260000000|2021-08-29 18:00:00|48866.1|48726.1|48820.4|48680.4|48869.3|48729.3|48819.4|48679.4|553
1630260300000|2021-08-29 18:05:00|48820|48680|48796.6|48656.6|48836|48696|48780.8|48640.8|528
1630260600000|2021-08-29 18:10:00|48796.7|48656.7|48795|48655|48808.9|48668.9|48771.1|48631.1|550
1630260900000|2021-08-29 18:15:00|48795.8|48655.8|48820.2|48680.2|48823.3|48683.3|48745|48605|617
1630261200000|2021-08-29 18:20:00|48819.8|48679.8|48838.7|48698.7|48862.1|48722.1|48819.7|48679.7|512
1630261500000|2021-08-29 18:25:00|48838.5|48698.5|48885.1|48745.1|48916.1|48776.1|48836.5|48696.5|632
1630261800000|2021-08-29 18:30:00|48885.8|48745.8|48826.7|48686.7|48889.9|48749.9|48814.9|48674.9|694
1630262100000|2021-08-29 18:35:00|48825.8|48685.8|48856.7|48716.7|48871.6|48731.6|48815.6|48675.6|469
1630262400000|2021-08-29 18:40:00|48856.2|48716.2|48805.2|48665.2|48856.6|48716.6|48805.1|48665.1|454
1630262700000|2021-08-29 18:45:00|48805|48665|48801.6|48661.6|48813.4|48673.4|48786.6|48646.6|294
1630263000000|2021-08-29 18:50:00|48802.7|48662.7|48797.5|48657.5|48823.7|48683.7|48789.5|48649.5|318
1630263300000|2021-08-29 18:55:00|48797.6|48657.6|48849.7|48709.7|48873.2|48733.2|48797.5|48657.5|356
1630263600000|2021-08-29 19:00:00|48851.3|48711.3|48896|48756|48908.7|48768.7|48851.3|48711.3|552
1630263900000|2021-08-29 19:05:00|48896.7|48756.7|48916|48776|48921.6|48781.6|48883.3|48743.3|470
1630264200000|2021-08-29 19:10:00|48916.1|48776.1|48919.4|48779.4|48945.8|48805.8|48905.6|48765.6|501
1630264500000|2021-08-29 19:15:00|48920.5|48780.5|48939.6|48799.6|48950.8|48810.8|48879|48739|569
1630264800000|2021-08-29 19:20:00|48939.4|48799.4|48931.9|48791.9|48942.6|48802.6|48908.6|48768.6|475
1630265100000|2021-08-29 19:25:00|48932|48792|48897.9|48757.9|48940.4|48800.4|48868|48728|469
1630265400000|2021-08-29 19:30:00|48897.8|48757.8|48844|48704|48909.5|48769.5|48840|48700|380
1630265700000|2021-08-29 19:35:00|48844.3|48704.3|48852.7|48682.7|48869.3|48712|48827.3|48670.2|508
1630266000000|2021-08-29 19:40:00|48852.8|48682.8|48850.2|48680.2|48861.3|48691.3|48815.6|48645.6|525
1630266300000|2021-08-29 19:45:00|48851|48681|48839|48669|48851|48681|48804.8|48634.8|428
1630266600000|2021-08-29 19:50:00|48839.1|48669.1|48892.9|48722.9|48892.9|48722.9|48835.6|48665.6|504
1630266900000|2021-08-29 19:55:00|48893.2|48723.2|48898.1|48728.1|48904.2|48734.2|48867.3|48697.3|352
1630267200000|2021-08-29 20:00:00|48897.9|48727.9|48956.7|48786.7|48957.1|48787.1|48897.9|48727.9|467
1630267500000|2021-08-29 20:05:00|48956.8|48786.8|48878.4|48708.4|48960.5|48790.5|48874.1|48704.1|447
1630267800000|2021-08-29 20:10:00|48878.9|48708.9|48892.3|48722.3|48908.1|48738.1|48856.8|48686.8|435
1630268100000|2021-08-29 20:15:00|48892.4|48722.4|49015.8|48845.8|49020.3|48850.3|48892|48722|603
1630268400000|2021-08-29 20:20:00|49015|48845|49026.7|48856.7|49030.3|48860.3|48994.4|48824.4|522
1630268700000|2021-08-29 20:25:00|49026.8|48856.8|49055.8|48885.8|49064.2|48894.2|49022.8|48852.8|398
1630269000000|2021-08-29 20:30:00|49055.2|48885.2|49029.2|48859.2|49092.8|48922.8|48989|48819|642
1630269300000|2021-08-29 20:35:00|49032.7|48862.7|48989.2|48819.2|49034.5|48864.5|48988|48818|392
1630269600000|2021-08-29 20:40:00|48989.1|48819.1|48883.1|48713.1|48990.7|48820.7|48869.3|48699.3|570
1630269900000|2021-08-29 20:45:00|48883.2|48713.2|48959.9|48789.9|48970.7|48800.7|48881.8|48711.8|557
1630270200000|2021-08-29 20:50:00|48959.5|48789.5|48972|48802|48972.9|48802.9|48938.7|48768.7|298
1630270500000|2021-08-29 20:55:00|48975.1|48805.1|48995.9|48825.9|49038.9|48868.9|48973.2|48803.2|515
1630270800000|2021-08-29 21:00:00|48995.8|48825.8|49030.5|48860.5|49043.2|48873.2|48995.8|48825.8|458
1630271100000|2021-08-29 21:05:00|49030.3|48860.3|49030.5|48860.5|49035.9|48865.9|49005.6|48835.6|385
1630271400000|2021-08-29 21:10:00|49031.3|48861.3|48960.9|48790.9|49059.1|48889.1|48960.3|48790.3|517
1630271700000|2021-08-29 21:15:00|48962.5|48792.5|48918.3|48748.3|48969.7|48799.7|48913.2|48743.2|409
1630272000000|2021-08-29 21:20:00|48917.7|48747.7|48960.9|48790.9|48960.9|48790.9|48913.8|48743.8|498
1630272300000|2021-08-29 21:25:00|48955|48785|48978.4|48808.4|49008.3|48838.3|48952.6|48782.6|570
1630272600000|2021-08-29 21:30:00|48978.3|48808.3|48980.8|48810.8|49005.9|48835.9|48977.9|48807.9|482
1630272900000|2021-08-29 21:35:00|48980.7|48810.7|49000.8|48830.8|49006.2|48836.2|48979.8|48809.8|338
1630273200000|2021-08-29 21:40:00|49001.1|48831.1|48844.5|48674.5|49001.1|48831.1|48844.5|48674.5|497
1630273500000|2021-08-29 21:45:00|48844.3|48674.3|48748.6|48578.6|48844.4|48674.4|48549.7|48379.7|972
1630273800000|2021-08-29 21:50:00|48750.6|48580.6|48868.2|48698.2|48925.1|48755.1|48750.6|48580.6|814
1630274100000|2021-08-29 21:55:00|48866.8|48696.8|48996.8|48826.8|48996.8|48826.8|48863.2|48693.2|603
1630274400000|2021-08-29 22:00:00|48997.5|48827.5|49060.5|48920.5|49099.6|48959.6|48997.5|48827.5|701
1630274700000|2021-08-29 22:05:00|49060.8|48920.8|49127.8|48987.8|49159.8|49019.8|49060.5|48920.5|766
1630275000000|2021-08-29 22:10:00|49127.7|48987.7|49221|49081|49278.5|49138.5|49126.9|48986.9|703
1630275300000|2021-08-29 22:15:00|49219.9|49079.9|49265.1|49125.1|49292.1|49152.1|49216.5|49076.5|459
1630275600000|2021-08-29 22:20:00|49265.2|49125.2|49324.9|49184.9|49355.1|49215.1|49248.6|49108.6|547
1630275900000|2021-08-29 22:25:00|49324.7|49184.7|49339.8|49199.8|49378|49238|49322.2|49182.2|583
1630276200000|2021-08-29 22:30:00|49340.4|49200.4|49420.2|49280.2|49473.4|49333.4|49331|49191|640
1630276500000|2021-08-29 22:35:00|49420.1|49280.1|49385.3|49245.3|49460.7|49320.7|49352.9|49212.9|696
1630276800000|2021-08-29 22:40:00|49385|49245|49310.4|49170.4|49400.6|49260.6|49225.5|49085.5|738
1630277100000|2021-08-29 22:45:00|49309.1|49169.1|49210.9|49070.9|49366.7|49226.7|49196.4|49056.4|617
1630277400000|2021-08-29 22:50:00|49222.2|49082.2|49136.2|48996.2|49274.8|49134.8|49128.8|48988.8|699
1630277700000|2021-08-29 22:55:00|49137|48997|49218.9|49078.9|49237|49097|49135.2|48995.2|558
1630278000000|2021-08-29 23:00:00|49219.3|49079.3|49270.4|49130.4|49360.6|49220.6|49216.6|49076.6|508
1630278300000|2021-08-29 23:05:00|49273|49133|49228.8|49088.8|49292.4|49152.4|49222|49082|577
1630278600000|2021-08-29 23:10:00|49227.4|49087.4|49217.4|49077.4|49227.4|49087.4|49150.3|49010.3|632
1630278900000|2021-08-29 23:15:00|49217.5|49077.5|49188.5|49048.5|49248|49108|49158.1|49018.1|444
1630279200000|2021-08-29 23:20:00|49188.2|49048.2|49140.3|49000.3|49197.9|49057.9|49140.1|49000.1|413
1630279500000|2021-08-29 23:25:00|49142.2|49002.2|49069.6|48929.6|49143.3|49003.3|49060|48920|653
1630279800000|2021-08-29 23:30:00|49071.2|48931.2|48999|48859|49078.6|48938.6|48986.8|48846.8|658
1630280100000|2021-08-29 23:35:00|48998.4|48858.4|49015.8|48875.8|49035|48895|48978.1|48838.1|459
1630280400000|2021-08-29 23:40:00|49015.7|48875.7|48963.7|48823.7|49056.5|48916.5|48956.4|48816.4|414
1630280700000|2021-08-29 23:45:00|48960|48820|49017.8|48877.8|49021.4|48881.4|48953.6|48813.6|532
1630281000000|2021-08-29 23:50:00|49014.6|48874.6|48981.4|48841.4|49014.6|48874.6|48962.7|48822.7|336
1630281300000|2021-08-29 23:55:00|48984.8|48844.8|48859.7|48719.7|48985.5|48845.5|48842.2|48702.2|606
1630281600000|2021-08-30 00:00:00|48858.4|48718.4|48782.1|48642.1|48909|48769|48691.6|48551.6|878
1630281900000|2021-08-30 00:05:00|48787|48647|48902.6|48762.6|48906.3|48766.3|48781.4|48641.4|594
1630282200000|2021-08-30 00:10:00|48901.2|48761.2|48854.3|48714.3|48974|48834|48850|48710|616
1630282500000|2021-08-30 00:15:00|48845.4|48705.4|48801.1|48661.1|48850.2|48710.2|48773.1|48633.1|654
1630282800000|2021-08-30 00:20:00|48798.5|48658.5|48753.3|48613.3|48829.1|48689.1|48730.6|48590.6|543
1630283100000|2021-08-30 00:25:00|48753.5|48613.5|48720.1|48580.1|48754.7|48614.7|48652.4|48512.4|644
1630283400000|2021-08-30 00:30:00|48718.4|48578.4|48736.2|48596.2|48753.5|48613.5|48662.3|48522.3|692
1630283700000|2021-08-30 00:35:00|48735.5|48595.5|48690.8|48550.8|48752|48612|48650.1|48510.1|764
1630284000000|2021-08-30 00:40:00|48690.1|48550.1|48665.2|48525.2|48740.9|48600.9|48662.3|48522.3|619
1630284300000|2021-08-30 00:45:00|48663.5|48523.5|48512.8|48372.8|48666|48526|48492.3|48352.3|802
1630284600000|2021-08-30 00:50:00|48516.5|48376.5|48525.6|48385.6|48570|48430|48489.6|48349.6|733
1630284900000|2021-08-30 00:55:00|48523.2|48383.2|48500.3|48360.3|48550|48410|48427.9|48287.9|591
1630285200000|2021-08-30 01:00:00|48500.9|48360.9|48565.3|48425.3|48588.2|48448.2|48464.6|48324.6|664
1630285500000|2021-08-30 01:05:00|48564.3|48424.3|48540|48400|48610.3|48470.3|48539|48399|389
1630285800000|2021-08-30 01:10:00|48539.8|48399.8|48535.6|48395.6|48555|48415|48460.5|48320.5|486
1630286100000|2021-08-30 01:15:00|48527.4|48387.4|48539.1|48399.1|48636.5|48496.5|48527.4|48387.4|609
1630286400000|2021-08-30 01:20:00|48543.2|48403.2|48660.1|48520.1|48660.3|48520.3|48537.7|48397.7|600
1630286700000|2021-08-30 01:25:00|48660.7|48520.7|48692.3|48552.3|48692.3|48552.3|48613.7|48473.7|606
1630287000000|2021-08-30 01:30:00|48694.3|48554.3|48758.1|48618.1|48767.4|48627.4|48683.3|48543.3|744
1630287300000|2021-08-30 01:35:00|48759.4|48619.4|48664.1|48524.1|48781.5|48641.5|48654|48514|653
1630287600000|2021-08-30 01:40:00|48663.9|48523.9|48665.9|48525.9|48665.9|48525.9|48628.2|48488.2|228
1630287900000|2021-08-30 01:45:00|48663.4|48523.4|48603.9|48463.9|48676.1|48536.1|48588.8|48448.8|527
1630288200000|2021-08-30 01:50:00|48603.2|48463.2|48582.4|48442.4|48610.5|48470.5|48572.1|48432.1|513
1630288500000|2021-08-30 01:55:00|48582.2|48442.2|48588.2|48448.2|48612.4|48472.4|48573|48433|579
1630288800000|2021-08-30 02:00:00|48588.5|48448.5|48570.7|48430.7|48649.5|48509.5|48560.7|48420.7|652
1630289100000|2021-08-30 02:05:00|48569.8|48429.8|48643.3|48503.3|48647.8|48507.8|48569.8|48429.8|444
1630289400000|2021-08-30 02:10:00|48644.8|48504.8|48638.2|48498.2|48657.6|48517.6|48602.1|48462.1|591
1630289700000|2021-08-30 02:15:00|48641.2|48501.2|48678.9|48538.9|48713.8|48573.8|48629.7|48489.7|512
1630290000000|2021-08-30 02:20:00|48679.1|48539.1|48638|48498|48683.7|48543.7|48622.3|48482.3|352
1630290300000|2021-08-30 02:25:00|48642.3|48502.3|48691.6|48551.6|48691.9|48551.9|48614.1|48474.1|486
1630290600000|2021-08-30 02:30:00|48692.6|48552.6|48640.9|48500.9|48693.3|48553.3|48623.2|48483.2|479
1630290900000|2021-08-30 02:35:00|48640.5|48500.5|48648.9|48508.9|48654.6|48514.6|48610.5|48470.5|365
1630291200000|2021-08-30 02:40:00|48651.7|48511.7|48683.6|48543.6|48690.5|48550.5|48638.8|48498.8|470
1630291500000|2021-08-30 02:45:00|48688.3|48548.3|48604.7|48464.7|48693.2|48553.2|48590.5|48450.5|357
1630291800000|2021-08-30 02:50:00|48605.4|48465.4|48518.2|48378.2|48622|48482|48514.1|48374.1|492
1630292100000|2021-08-30 02:55:00|48518.1|48378.1|48488.8|48348.8|48567.6|48427.6|48488.8|48348.8|636
1630292400000|2021-08-30 03:00:00|48484|48344|48474.8|48334.8|48488.1|48348.1|48409.9|48269.9|590
1630292700000|2021-08-30 03:05:00|48473.3|48333.3|48527.6|48387.6|48531.2|48391.2|48472.9|48332.9|464
1630293000000|2021-08-30 03:10:00|48527.7|48387.7|48435.9|48295.9|48535.5|48395.5|48416.3|48276.3|602
1630293300000|2021-08-30 03:15:00|48434.3|48294.3|48331.8|48191.8|48442.1|48302.1|48322.5|48182.5|682
1630293600000|2021-08-30 03:20:00|48334.5|48194.5|48237.5|48097.5|48335.5|48195.5|48168.5|48028.5|712
1630293900000|2021-08-30 03:25:00|48238.6|48098.6|48146.3|48006.3|48238.6|48098.6|48123.6|47983.6|607
1630294200000|2021-08-30 03:30:00|48148.6|48008.6|48171.4|48031.4|48174.9|48034.9|48024.3|47884.3|709
1630294500000|2021-08-30 03:35:00|48170.4|48030.4|48182.6|48042.6|48216.8|48076.8|48161.5|48021.5|571
1630294800000|2021-08-30 03:40:00|48189.4|48049.4|48073.7|47933.7|48193.7|48053.7|48057.7|47917.7|670
1630295100000|2021-08-30 03:45:00|48063.8|47923.8|47957.4|47817.4|48078.1|47938.1|47948.3|47808.3|722
1630295400000|2021-08-30 03:50:00|47957.5|47817.5|48017.7|47877.7|48034|47894|47902.5|47762.5|766
1630295700000|2021-08-30 03:55:00|48018.2|47878.2|48063.6|47923.6|48098|47958|47965.7|47825.7|632
1630296000000|2021-08-30 04:00:00|48064.6|47924.6|47985.4|47845.4|48064.6|47924.6|47913.9|47773.9|839
1630296300000|2021-08-30 04:05:00|47986.2|47846.2|48137.1|47997.1|48137.7|47997.7|47977|47837|714
1630296600000|2021-08-30 04:10:00|48137.8|47997.8|48145.6|48005.6|48219.4|48079.4|48116.5|47976.5|749
1630296900000|2021-08-30 04:15:00|48146.6|48006.6|48141.8|48001.8|48146.6|48006.6|48065.3|47925.3|689
1630297200000|2021-08-30 04:20:00|48142.7|48002.7|48077|47937|48142.7|48002.7|48057.8|47917.8|445
1630297500000|2021-08-30 04:25:00|48076.5|47936.5|48017.9|47877.9|48076.5|47936.5|47976.9|47836.9|455
1630297800000|2021-08-30 04:30:00|48018.3|47878.3|47875.1|47735.1|48020.6|47880.6|47869.4|47729.4|616
1630298100000|2021-08-30 04:35:00|47874.8|47734.8|47934.5|47794.5|47935.8|47795.8|47846.9|47706.9|868
1630298400000|2021-08-30 04:40:00|47929.6|47789.6|47890.2|47750.2|47941|47801|47857.1|47717.1|773
1630298700000|2021-08-30 04:45:00|47888.8|47748.8|47974.2|47834.2|48017.8|47877.8|47850.8|47710.8|746
1630299000000|2021-08-30 04:50:00|47973.7|47833.7|47972|47832|47998.7|47858.7|47896.7|47756.7|631
1630299300000|2021-08-30 04:55:00|47969.7|47829.7|47957.3|47817.3|48001.9|47861.9|47941.8|47801.8|711
1630299600000|2021-08-30 05:00:00|47957.1|47817.1|47964.9|47824.9|47964.9|47824.9|47847.5|47707.5|651
1630299900000|2021-08-30 05:05:00|47966.3|47826.3|47997.6|47857.6|48019.8|47879.8|47960.2|47820.2|546
1630300200000|2021-08-30 05:10:00|47997.8|47857.8|48053.9|47913.9|48058.7|47918.7|47954.2|47814.2|566
1630300500000|2021-08-30 05:15:00|48053|47913|48098.3|47958.3|48103.6|47963.6|48025.1|47885.1|682
1630300800000|2021-08-30 05:20:00|48098|47958|48100|47960|48112.3|47972.3|48071.4|47931.4|599
1630301100000|2021-08-30 05:25:00|48098.6|47958.6|48007.1|47867.1|48100|47960|47986.1|47846.1|650
1630301400000|2021-08-30 05:30:00|48007|47867|48059.2|47919.2|48061.8|47921.8|47966.8|47826.8|547
1630301700000|2021-08-30 05:35:00|48061.6|47921.6|48109.2|47969.2|48110.9|47970.9|48004.5|47864.5|598
1630302000000|2021-08-30 05:40:00|48107.6|47967.6|48064.5|47924.5|48111.5|47971.5|48064.2|47924.2|550
1630302300000|2021-08-30 05:45:00|48064.7|47924.7|48036|47896|48100.5|47960.5|48025.7|47885.7|518
1630302600000|2021-08-30 05:50:00|48035.8|47895.8|48059.9|47919.9|48072.8|47932.8|48014.7|47874.7|455
1630302900000|2021-08-30 05:55:00|48059.8|47919.8|48100|47960|48111.4|47971.4|48028.5|47888.5|572
1630303200000|2021-08-30 06:00:00|48099.9|47959.9|47965.4|47825.4|48099.9|47959.9|47959|47819|419
1630303500000|2021-08-30 06:05:00|47963.9|47823.9|48033.4|47893.4|48036.3|47896.3|47956.6|47816.6|483
1630303800000|2021-08-30 06:10:00|48034.2|47894.2|47973.3|47833.3|48053.6|47913.6|47959.3|47819.3|554
1630304100000|2021-08-30 06:15:00|47974.6|47834.6|48064.2|47924.2|48072.4|47932.4|47945.9|47805.9|404
1630304400000|2021-08-30 06:20:00|48062.3|47922.3|48015.2|47875.2|48105.1|47965.1|48010.2|47870.2|586
1630304700000|2021-08-30 06:25:00|48011.5|47871.5|47930.7|47790.7|48023.4|47883.4|47928.3|47788.3|502
1630305000000|2021-08-30 06:30:00|47930.5|47790.5|47902.1|47762.1|47954.4|47814.4|47887.2|47747.2|619
1630305300000|2021-08-30 06:35:00|47901|47761|48160.6|48020.6|48165.6|48025.6|47723.6|47583.6|895
1630305600000|2021-08-30 06:40:00|48157.5|48017.5|48006.3|47866.3|48157.5|48017.5|47948|47808|821
1630305900000|2021-08-30 06:45:00|48003.3|47863.3|48162.6|48022.6|48162.6|48022.6|47958.5|47818.5|774
1630306200000|2021-08-30 06:50:00|48147.1|48007.1|48120|47980|48150.4|48010.4|48068.5|47928.5|656
1630306500000|2021-08-30 06:55:00|48119.5|47979.5|48049.4|47909.4|48121.2|47981.2|48044|47904|451
1630306800000|2021-08-30 07:00:00|48049.6|47909.6|47952.4|47812.4|48049.6|47909.6|47951.2|47811.2|468
1630307100000|2021-08-30 07:05:00|47953.6|47813.6|47922.8|47782.8|47995.7|47855.7|47914.8|47774.8|606
1630307400000|2021-08-30 07:10:00|47923.3|47783.3|47887.4|47747.4|47923.6|47783.6|47837.7|47697.7|549
1630307700000|2021-08-30 07:15:00|47883.8|47743.8|47959.8|47819.8|47980.9|47840.9|47831.9|47691.9|661
1630308000000|2021-08-30 07:20:00|47959.5|47819.5|48034|47894|48040|47900|47948.4|47808.4|666
1630308300000|2021-08-30 07:25:00|48033|47893|48085.5|47945.5|48092|47952|48004.6|47864.6|595
1630308600000|2021-08-30 07:30:00|48085.6|47945.6|48062.7|47922.7|48086.7|47946.7|48039.6|47899.6|537
1630308900000|2021-08-30 07:35:00|48063.9|47923.9|47977.9|47837.9|48067.6|47927.6|47969.5|47829.5|478
1630309200000|2021-08-30 07:40:00|47973.1|47833.1|47958.5|47818.5|48042.7|47902.7|47942.6|47802.6|582
1630309500000|2021-08-30 07:45:00|47959.1|47819.1|48030|47890|48032.7|47892.7|47914.4|47774.4|698
1630309800000|2021-08-30 07:50:00|48029|47889|48035.4|47895.4|48038.3|47898.3|47987.6|47847.6|694
1630310100000|2021-08-30 07:55:00|48035.6|47895.6|48033.5|47893.5|48050.3|47910.3|47955.1|47815.1|644
1630310400000|2021-08-30 08:00:00|48032.4|47892.4|48011.2|47871.2|48065.7|47925.7|47932|47792|673
1630310700000|2021-08-30 08:05:00|48013.8|47873.8|47994.3|47854.3|48017|47877|47982.7|47842.7|296
1630311000000|2021-08-30 08:10:00|47994.6|47854.6|47980.9|47840.9|48017.6|47877.6|47951.4|47811.4|416
1630311300000|2021-08-30 08:15:00|47981|47841|47974.7|47834.7|47984.3|47844.3|47944.9|47804.9|249
1630311600000|2021-08-30 08:20:00|47975|47835|48032.8|47892.8|48035.1|47895.1|47947.4|47807.4|421
1630311900000|2021-08-30 08:25:00|48032.7|47892.7|48117.8|47977.8|48123.7|47983.7|48032.7|47892.7|505
1630312200000|2021-08-30 08:30:00|48119|47979|48093.3|47953.3|48120.7|47980.7|48058.4|47918.4|449
1630312500000|2021-08-30 08:35:00|48090.2|47950.2|48172.2|48032.2|48181.5|48041.5|48090.2|47950.2|441
1630312800000|2021-08-30 08:40:00|48174.9|48034.9|48276|48136|48285.5|48145.5|48161.5|48021.5|705
1630313100000|2021-08-30 08:45:00|48266.8|48126.8|48220.8|48080.8|48288.6|48148.6|48214.9|48074.9|610
1630313400000|2021-08-30 08:50:00|48220.9|48080.9|48227.6|48087.6|48235.9|48095.9|48186.9|48046.9|503
1630313700000|2021-08-30 08:55:00|48215.4|48075.4|48164|48024|48230.4|48090.4|48157.5|48017.5|427
1630314000000|2021-08-30 09:00:00|48163.4|48023.4|48094.9|47954.9|48198.1|48058.1|48077.1|47937.1|429
1630314300000|2021-08-30 09:05:00|48094.7|47954.7|48063.1|47923.1|48094.9|47954.9|48023.9|47883.9|473
1630314600000|2021-08-30 09:10:00|48063.2|47923.2|48044.3|47904.3|48099.5|47959.5|48028.5|47888.5|373
1630314900000|2021-08-30 09:15:00|48044.8|47904.8|48182.1|48042.1|48208.8|48068.8|48039|47899|626
1630315200000|2021-08-30 09:20:00|48182|48042|48137.8|47997.8|48186|48046|48122|47982|442
1630315500000|2021-08-30 09:25:00|48137.6|47997.6|48080.4|47940.4|48137.8|47997.8|48078.6|47938.6|368
1630315800000|2021-08-30 09:30:00|48079|47939|48075.9|47935.9|48142.3|48002.3|48075.9|47935.9|489
1630316100000|2021-08-30 09:35:00|48075.8|47935.8|48087.8|47947.8|48141.2|48001.2|48041.5|47901.5|404
1630316400000|2021-08-30 09:40:00|48086|47946|48060.1|47920.1|48100.7|47960.7|48050.9|47910.9|594
1630316700000|2021-08-30 09:45:00|48059.5|47919.5|48041.2|47901.2|48079.6|47939.6|48036.1|47896.1|430
1630317000000|2021-08-30 09:50:00|48040.4|47900.4|48015.8|47875.8|48054.2|47914.2|47976.4|47836.4|654
1630317300000|2021-08-30 09:55:00|48015.9|47875.9|48008.8|47868.8|48059.9|47919.9|47998.2|47858.2|598
1630317600000|2021-08-30 10:00:00|48008.4|47868.4|47970.8|47830.8|48012.1|47872.1|47954.4|47814.4|629
1630317900000|2021-08-30 10:05:00|47969.3|47829.3|47928.6|47788.6|47987.7|47847.7|47905.4|47765.4|475
1630318200000|2021-08-30 10:10:00|47928.7|47788.7|47977.7|47837.7|47988.6|47848.6|47907|47767|660
1630318500000|2021-08-30 10:15:00|47978.7|47838.7|48013.1|47873.1|48020.2|47880.2|47964.5|47824.5|538
1630318800000|2021-08-30 10:20:00|48012.7|47872.7|48010.5|47870.5|48019|47879|47966.3|47826.3|524
1630319100000|2021-08-30 10:25:00|48011.8|47871.8|47968.5|47828.5|48011.8|47871.8|47956.6|47816.6|439
1630319400000|2021-08-30 10:30:00|47969.2|47829.2|48041.6|47901.6|48041.6|47901.6|47927.7|47787.7|603
1630319700000|2021-08-30 10:35:00|48039.2|47899.2|48017|47877|48042.2|47902.2|47971.4|47831.4|482
1630320000000|2021-08-30 10:40:00|48017.1|47877.1|47993.3|47853.3|48022|47882|47967.3|47827.3|460
1630320300000|2021-08-30 10:45:00|47995.9|47855.9|48104.5|47964.5|48111|47971|47990.8|47850.8|562
1630320600000|2021-08-30 10:50:00|48103.8|47963.8|48132|47992|48143.7|48003.7|48103.2|47963.2|465
1630320900000|2021-08-30 10:55:00|48133.7|47993.7|48095.4|47955.4|48134.4|47994.4|48095.2|47955.2|308
1630321200000|2021-08-30 11:00:00|48095.6|47955.6|48071.8|47931.8|48102.5|47962.5|48063|47923|417
1630321500000|2021-08-30 11:05:00|48070.1|47930.1|48019.7|47879.7|48074.4|47934.4|48011.5|47871.5|365
1630321800000|2021-08-30 11:10:00|48019.8|47879.8|47976.9|47836.9|48034.7|47894.7|47976.7|47836.7|450
1630322100000|2021-08-30 11:15:00|47980.7|47840.7|47940|47800|47981.4|47841.4|47921.6|47781.6|359
1630322400000|2021-08-30 11:20:00|47941.8|47801.8|47943.6|47803.6|47962.2|47822.2|47892.4|47752.4|499
1630322700000|2021-08-30 11:25:00|47943.5|47803.5|47844.3|47704.3|47943.5|47803.5|47834.4|47694.4|430
1630323000000|2021-08-30 11:30:00|47844.1|47704.1|47736.4|47596.4|47846.2|47706.2|47735.6|47595.6|622
1630323300000|2021-08-30 11:35:00|47736.6|47596.6|47810.7|47670.7|47815.7|47675.7|47727.4|47587.4|735
1630323600000|2021-08-30 11:40:00|47810.9|47670.9|48018.9|47878.9|48018.9|47878.9|47806.1|47666.1|732
1630323900000|2021-08-30 11:45:00|48018.8|47878.8|47947.9|47807.9|48045.7|47905.7|47929.6|47789.6|610
1630324200000|2021-08-30 11:50:00|47941.2|47801.2|47900.3|47760.3|47952.2|47812.2|47889.8|47749.8|584
1630324500000|2021-08-30 11:55:00|47892|47752|47998.6|47858.6|48002|47862|47868.9|47728.9|617
1630324800000|2021-08-30 12:00:00|47998.1|47858.1|47877.5|47737.5|48001.8|47861.8|47865.7|47725.7|683
1630325100000|2021-08-30 12:05:00|47869.6|47729.6|47824.5|47684.5|47913.1|47773.1|47822.1|47682.1|516
1630325400000|2021-08-30 12:10:00|47824.6|47684.6|47784.8|47644.8|47832.4|47692.4|47763.1|47623.1|750
1630325700000|2021-08-30 12:15:00|47785.1|47645.1|47745|47605|47828.8|47688.8|47688.4|47548.4|845
1630326000000|2021-08-30 12:20:00|47748.6|47608.6|47651.6|47511.6|47750.6|47610.6|47630.8|47490.8|829
1630326300000|2021-08-30 12:25:00|47652.2|47512.2|47638.9|47498.9|47708|47568|47612.7|47472.7|847
1630326600000|2021-08-30 12:30:00|47639.7|47499.7|47692.2|47552.2|47699.3|47559.3|47632.4|47492.4|720
1630326900000|2021-08-30 12:35:00|47693.2|47553.2|47611.7|47471.7|47697.7|47557.7|47610.1|47470.1|683
1630327200000|2021-08-30 12:40:00|47610.1|47470.1|47771.9|47631.9|47775|47635|47605.3|47465.3|664
1630327500000|2021-08-30 12:45:00|47773|47633|47746.5|47606.5|47840.1|47700.1|47721|47581|861
1630327800000|2021-08-30 12:50:00|47751.2|47611.2|47813.6|47673.6|47814.5|47674.5|47727.4|47587.4|619
1630328100000|2021-08-30 12:55:00|47808.4|47668.4|47660.6|47520.6|47811.5|47671.5|47642.7|47502.7|648
1630328400000|2021-08-30 13:00:00|47659.1|47519.1|47672.4|47532.4|47717.3|47577.3|47636.4|47496.4|851
1630328700000|2021-08-30 13:05:00|47672.3|47532.3|47609.9|47469.9|47672.3|47532.3|47603.5|47463.5|905
1630329000000|2021-08-30 13:10:00|47610.1|47470.1|47544.7|47404.7|47647.4|47507.4|47484.7|47344.7|855
1630329300000|2021-08-30 13:15:00|47543.9|47403.9|47725.2|47585.2|47745.7|47605.7|47511.9|47371.9|838
1630329600000|2021-08-30 13:20:00|47724.4|47584.4|47670.9|47530.9|47764.9|47624.9|47658.7|47518.7|775
1630329900000|2021-08-30 13:25:00|47669.3|47529.3|47609.5|47469.5|47687.3|47547.3|47596.3|47456.3|601
1630330200000|2021-08-30 13:30:00|47611.9|47471.9|47751.1|47611.1|47751.3|47611.3|47574.7|47434.7|778
1630330500000|2021-08-30 13:35:00|47750.1|47610.1|47781.3|47641.3|47796.7|47656.7|47730.8|47590.8|832
1630330800000|2021-08-30 13:40:00|47781.2|47641.2|47716.7|47576.7|47816.6|47676.6|47709.9|47569.9|716
1630331100000|2021-08-30 13:45:00|47719.5|47579.5|47794.4|47654.4|47798.3|47658.3|47715.2|47575.2|746
1630331400000|2021-08-30 13:50:00|47792.5|47652.5|47799.2|47659.2|47845.9|47705.9|47778.6|47638.6|738
1630331700000|2021-08-30 13:55:00|47802.4|47662.4|47848.7|47708.7|47848.7|47708.7|47771.3|47631.3|577
1630332000000|2021-08-30 14:00:00|47847.4|47707.4|47981.6|47841.6|47991.2|47851.2|47816.2|47676.2|890
1630332300000|2021-08-30 14:05:00|47980.3|47840.3|47924.7|47784.7|47994.3|47854.3|47919.2|47779.2|677
1630332600000|2021-08-30 14:10:00|47925|47785|47947.9|47807.9|47958.3|47818.3|47901.3|47761.3|698
1630332900000|2021-08-30 14:15:00|47947.8|47807.8|47948.6|47808.6|47960|47820|47900.5|47760.5|677
1630333200000|2021-08-30 14:20:00|47952.7|47812.7|47982.4|47842.4|47989.8|47849.8|47925|47785|586
1630333500000|2021-08-30 14:25:00|47981.2|47841.2|47952.6|47812.6|47987.2|47847.2|47946.5|47806.5|611
1630333800000|2021-08-30 14:30:00|47952.8|47812.8|47900.1|47760.1|47958.8|47818.8|47896.3|47756.3|582
1630334100000|2021-08-30 14:35:00|47899.8|47759.8|47951.8|47811.8|47954.9|47814.9|47875|47735|691
1630334400000|2021-08-30 14:40:00|47952.5|47812.5|47835.8|47695.8|47954.2|47814.2|47817.2|47677.2|793
1630334700000|2021-08-30 14:45:00|47835.6|47695.6|47834|47694|47884.8|47744.8|47809.3|47669.3|663
1630335000000|2021-08-30 14:50:00|47834.2|47694.2|47779.9|47639.9|47836.4|47696.4|47766|47626|586
1630335300000|2021-08-30 14:55:00|47779.2|47639.2|47782.6|47642.6|47815.7|47675.7|47734.2|47594.2|650
1630335600000|2021-08-30 15:00:00|47783.5|47643.5|47815.2|47675.2|47847|47707|47752.6|47612.6|620
1630335900000|2021-08-30 15:05:00|47815|47675|47879.3|47739.3|47914.2|47774.2|47812.7|47672.7|503
1630336200000|2021-08-30 15:10:00|47879.7|47739.7|47929.6|47789.6|47930.2|47790.2|47866.8|47726.8|463
1630336500000|2021-08-30 15:15:00|47928.4|47788.4|47957.8|47817.8|47967.8|47827.8|47899.1|47759.1|579
1630336800000|2021-08-30 15:20:00|47957.5|47817.5|47932.3|47792.3|47964.5|47824.5|47932.3|47792.3|516
1630337100000|2021-08-30 15:25:00|47929.1|47789.1|47969.8|47829.8|47976.7|47836.7|47914.1|47774.1|500
1630337400000|2021-08-30 15:30:00|47970|47830|48112.6|47972.6|48117.8|47977.8|47965.3|47825.3|670
1630337700000|2021-08-30 15:35:00|48115.8|47975.8|48105.4|47965.4|48172.1|48032.1|48087.4|47947.4|576
1630338000000|2021-08-30 15:40:00|48105.5|47965.5|48074|47934|48107.6|47967.6|48050.2|47910.2|498
1630338300000|2021-08-30 15:45:00|48073.9|47933.9|48121|47981|48155.5|48015.5|48072.7|47932.7|579
1630338600000|2021-08-30 15:50:00|48117.6|47977.6|48175.6|48035.6|48186.7|48046.7|48116.5|47976.5|489
1630338900000|2021-08-30 15:55:00|48166.5|48026.5|48122.6|47982.6|48170.7|48030.7|48114.4|47974.4|493
1630339200000|2021-08-30 16:00:00|48119|47979|48094.7|47954.7|48147.5|48007.5|48063.3|47923.3|629
1630339500000|2021-08-30 16:05:00|48094.6|47954.6|48136.5|47996.5|48140.4|48000.4|48086.1|47946.1|375
1630339800000|2021-08-30 16:10:00|48136.2|47996.2|48197.6|48057.6|48214|48074|48128.2|47988.2|440
1630340100000|2021-08-30 16:15:00|48198.5|48058.5|48140.6|48000.6|48235|48095|48140.6|48000.6|333
1630340400000|2021-08-30 16:20:00|48141|48001|48184.1|48044.1|48185.1|48045.1|48096.1|47956.1|426
1630340700000|2021-08-30 16:25:00|48168.2|48028.2|48202.3|48062.3|48208.8|48068.8|48143|48003|351
1630341000000|2021-08-30 16:30:00|48202.2|48062.2|48150|48010|48217.9|48077.9|48129.9|47989.9|540
1630341300000|2021-08-30 16:35:00|48147.4|48007.4|48146.2|48006.2|48173.3|48033.3|48119.6|47979.6|598
1630341600000|2021-08-30 16:40:00|48146.3|48006.3|48236|48096|48236|48096|48132.2|47992.2|434
1630341900000|2021-08-30 16:45:00|48231.1|48091.1|48249.4|48109.4|48261.7|48121.7|48220.2|48080.2|386
1630342200000|2021-08-30 16:50:00|48249.8|48109.8|48215.4|48075.4|48253.6|48113.6|48195.5|48055.5|606
1630342500000|2021-08-30 16:55:00|48218.4|48078.4|48266.6|48126.6|48271.5|48131.5|48217.7|48077.7|500
1630342800000|2021-08-30 17:00:00|48266.5|48126.5|48186.3|48046.3|48278.8|48138.8|48186.3|48046.3|636
1630343100000|2021-08-30 17:05:00|48185.8|48045.8|48171.6|48031.6|48205.5|48065.5|48165.6|48025.6|414
1630343400000|2021-08-30 17:10:00|48168.2|48028.2|48160.6|48020.6|48188.9|48048.9|48138.6|47998.6|483
1630343700000|2021-08-30 17:15:00|48162.2|48022.2|48204.9|48064.9|48227.5|48087.5|48162.2|48022.2|532
1630344000000|2021-08-30 17:20:00|48203.5|48063.5|48171.3|48031.3|48216.4|48076.4|48164.3|48024.3|462
1630344300000|2021-08-30 17:25:00|48173.4|48033.4|48188.9|48048.9|48232.2|48092.2|48168|48028|397
1630344600000|2021-08-30 17:30:00|48188.8|48048.8|48189.5|48049.5|48218|48078|48176.1|48036.1|581
1630344900000|2021-08-30 17:35:00|48191.1|48051.1|48174|48034|48221.6|48081.6|48171|48031|351
1630345200000|2021-08-30 17:40:00|48173.1|48033.1|48219.8|48079.8|48223.3|48083.3|48173.1|48033.1|480
1630345500000|2021-08-30 17:45:00|48216.9|48076.9|48201.4|48061.4|48227.5|48087.5|48186.2|48046.2|458
1630345800000|2021-08-30 17:50:00|48200.4|48060.4|48211.2|48071.2|48216.5|48076.5|48183.3|48043.3|339
1630346100000|2021-08-30 17:55:00|48212.1|48072.1|48414.5|48274.5|48418.5|48278.5|48209|48069|651
1630346400000|2021-08-30 18:00:00|48414.2|48274.2|48423.6|48283.6|48504.4|48364.4|48408.4|48268.4|654
1630346700000|2021-08-30 18:05:00|48423.7|48283.7|48396.9|48256.9|48433.7|48293.7|48396.9|48256.9|423
1630347000000|2021-08-30 18:10:00|48396.7|48256.7|48357.4|48217.4|48396.7|48256.7|48342.9|48202.9|482
1630347300000|2021-08-30 18:15:00|48348.7|48208.7|48309.7|48169.7|48389|48249|48309.7|48169.7|599
1630347600000|2021-08-30 18:20:00|48308.1|48168.1|48290.4|48150.4|48308.1|48168.1|48258.6|48118.6|460
1630347900000|2021-08-30 18:25:00|48285.6|48145.6|48342.7|48202.7|48347.9|48207.9|48285.6|48145.6|438
1630348200000|2021-08-30 18:30:00|48339.9|48199.9|48380.1|48240.1|48424.8|48284.8|48339.1|48199.1|406
1630348500000|2021-08-30 18:35:00|48378.8|48238.8|48412.1|48272.1|48414.1|48274.1|48349.8|48209.8|409
1630348800000|2021-08-30 18:40:00|48412|48272|48407.2|48267.2|48467.8|48327.8|48403.7|48263.7|589
1630349100000|2021-08-30 18:45:00|48407.1|48267.1|48473|48333|48512.1|48372.1|48398.8|48258.8|483
1630349400000|2021-08-30 18:50:00|48474|48334|48562|48422|48579|48439|48474|48334|759
1630349700000|2021-08-30 18:55:00|48561.5|48421.5|48586.3|48446.3|48595.3|48455.3|48555.7|48415.7|707
1630350000000|2021-08-30 19:00:00|48586.9|48446.9|48640.7|48500.7|48644.6|48504.6|48584.6|48444.6|662
1630350300000|2021-08-30 19:05:00|48642.9|48502.9|48526.5|48386.5|48644.8|48504.8|48510.5|48370.5|621
1630350600000|2021-08-30 19:10:00|48526.6|48386.6|48516.3|48376.3|48583.7|48443.7|48487.9|48347.9|576
1630350900000|2021-08-30 19:15:00|48516.5|48376.5|48520.8|48380.8|48545.8|48405.8|48457.9|48317.9|676
1630351200000|2021-08-30 19:20:00|48520.9|48380.9|48523.7|48383.7|48558.1|48418.1|48508.2|48368.2|629
1630351500000|2021-08-30 19:25:00|48523.8|48383.8|48542.1|48402.1|48546.8|48406.8|48521.8|48381.8|551
1630351800000|2021-08-30 19:30:00|48541.9|48401.9|48587.9|48447.9|48591.7|48451.7|48535.4|48395.4|462
1630352100000|2021-08-30 19:35:00|48588.4|48448.4|48544.2|48404.2|48589.6|48449.6|48512.8|48372.8|568
1630352400000|2021-08-30 19:40:00|48542|48402|48587.2|48447.2|48599.1|48459.1|48527|48387|564
1630352700000|2021-08-30 19:45:00|48586.1|48446.1|48592.4|48452.4|48597.1|48457.1|48577.1|48437.1|263
1630353000000|2021-08-30 19:50:00|48592.9|48452.9|48652.8|48512.8|48657.3|48517.3|48585.3|48445.3|360
1630353300000|2021-08-30 19:55:00|48651.1|48511.1|48701.7|48561.7|48709.6|48569.6|48628.5|48488.5|530
1630353600000|2021-08-30 20:00:00|48704.5|48564.5|48668.8|48528.8|48748.2|48608.2|48668.8|48528.8|756
1630353900000|2021-08-30 20:05:00|48671.3|48531.3|48645|48505|48688.4|48548.4|48634.9|48494.9|628
1630354200000|2021-08-30 20:10:00|48641.4|48501.4|48768.2|48628.2|48783|48643|48637.6|48497.6|488
1630354500000|2021-08-30 20:15:00|48767.1|48627.1|48720|48580|48786.9|48646.9|48713.7|48573.7|513
1630354800000|2021-08-30 20:20:00|48723.9|48583.9|48696.9|48556.9|48755.9|48615.9|48693.4|48553.4|532
1630355100000|2021-08-30 20:25:00|48697.1|48557.1|48665.9|48525.9|48697.1|48557.1|48662.3|48522.3|362
1630355400000|2021-08-30 20:30:00|48662.3|48522.3|48647.2|48507.2|48697.5|48557.5|48644.7|48504.7|497
1630355700000|2021-08-30 20:35:00|48645.7|48505.7|48634.4|48494.4|48675.7|48535.7|48633.9|48493.9|376
1630356000000|2021-08-30 20:40:00|48641.1|48501.1|48740.8|48600.8|48756|48616|48622.3|48482.3|511
1630356300000|2021-08-30 20:45:00|48743.2|48603.2|48679.6|48539.6|48782|48642|48674.5|48534.5|411
1630356600000|2021-08-30 20:50:00|48678.2|48538.2|48674.8|48534.8|48707.4|48567.4|48665.4|48525.4|215
1630356900000|2021-08-30 20:55:00|48673.6|48533.6|48717.6|48577.6|48740.5|48600.5|48667.1|48527.1|483
1630357200000|2021-08-30 21:00:00|48718.2|48578.2|48690.6|48550.6|48747.6|48607.6|48690.6|48550.6|451
1630357500000|2021-08-30 21:05:00|48693.1|48553.1|48443.1|48303.1|48705.6|48565.6|48424.1|48284.1|689
1630357800000|2021-08-30 21:10:00|48443.3|48303.3|48550.2|48410.2|48550.4|48410.4|48443|48303|697
1630358100000|2021-08-30 21:15:00|48550.6|48410.6|48441.7|48301.7|48593.2|48453.2|48441.2|48301.2|467
1630358400000|2021-08-30 21:20:00|48441.3|48301.3|48374.9|48234.9|48475.8|48335.8|48366.1|48226.1|446
1630358700000|2021-08-30 21:25:00|48373.5|48233.5|48311.3|48171.3|48390.8|48250.8|48287.4|48147.4|688
1630359000000|2021-08-30 21:30:00|48312|48172|48373.7|48233.7|48379.3|48239.3|48295.2|48155.2|567
1630359300000|2021-08-30 21:35:00|48373.1|48233.1|48452.3|48312.3|48455.5|48315.5|48371.4|48231.4|315
1630359600000|2021-08-30 21:40:00|48449.1|48309.1|48483.2|48343.2|48497.4|48357.4|48446.8|48306.8|465
1630359900000|2021-08-30 21:45:00|48488.4|48348.4|48480.9|48340.9|48524.5|48384.5|48476.1|48336.1|726
1630360200000|2021-08-30 21:50:00|48481.9|48341.9|48439.1|48299.1|48486.4|48346.4|48431.4|48291.4|616
1630360500000|2021-08-30 21:55:00|48438.4|48298.4|48471.3|48331.3|48488.4|48348.4|48438.4|48298.4|492
1630360800000|2021-08-30 22:00:00|48471|48331|48487.4|48347.4|48541.1|48401.1|48454.1|48314.1|563
1630361100000|2021-08-30 22:05:00|48493.5|48353.5|48340.9|48200.9|48493.5|48353.5|48328.7|48188.7|651
1630361400000|2021-08-30 22:10:00|48343.3|48203.3|48254.7|48114.7|48387.8|48247.8|48253.2|48113.2|753
1630361700000|2021-08-30 22:15:00|48253.9|48113.9|48266.5|48126.5|48351.8|48211.8|48251.5|48111.5|618
1630362000000|2021-08-30 22:20:00|48270.2|48130.2|47918|47778|48271.1|48131.1|47900.8|47760.8|1016
1630362300000|2021-08-30 22:25:00|47918.2|47778.2|47889.3|47749.3|47972|47832|47816.4|47676.4|948
1630362600000|2021-08-30 22:30:00|47885|47745|47820.3|47680.3|47943.9|47803.9|47812|47672|702
1630362900000|2021-08-30 22:35:00|47820|47680|47818.8|47678.8|47899.2|47759.2|47723.3|47583.3|778
1630363200000|2021-08-30 22:40:00|47821.3|47681.3|47720.8|47580.8|47822.1|47682.1|47654.1|47514.1|802
1630363500000|2021-08-30 22:45:00|47721|47581|47816.5|47676.5|47824.3|47684.3|47703.7|47563.7|762
1630363800000|2021-08-30 22:50:00|47817.6|47677.6|47771.5|47631.5|47831.8|47691.8|47713.4|47573.4|695
1630364100000|2021-08-30 22:55:00|47771|47631|47698.4|47558.4|47771|47631|47635.7|47495.7|542
1630364400000|2021-08-30 23:00:00|47696.7|47556.7|47534.6|47394.6|47700.2|47560.2|47530|47390|721
1630364700000|2021-08-30 23:05:00|47534.7|47394.7|47447.4|47307.4|47594.5|47454.5|47374.9|47234.9|861
1630365000000|2021-08-30 23:10:00|47449.6|47309.6|47482.6|47342.6|47482.7|47342.7|47355.3|47215.3|610
1630365300000|2021-08-30 23:15:00|47482.7|47342.7|47428.1|47288.1|47533.3|47393.3|47423.9|47283.9|703
1630365600000|2021-08-30 23:20:00|47427.8|47287.8|47441.9|47301.9|47494.4|47354.4|47415.3|47275.3|627
1630365900000|2021-08-30 23:25:00|47442.2|47302.2|47455.7|47315.7|47461.9|47321.9|47360|47220|733
1630366200000|2021-08-30 23:30:00|47455.5|47315.5|47330.7|47190.7|47456.1|47316.1|47271.8|47131.8|795
1630366500000|2021-08-30 23:35:00|47329.5|47189.5|47379.9|47239.9|47382.4|47242.4|47133.4|46993.4|917
1630366800000|2021-08-30 23:40:00|47381|47241|47100.2|46960.2|47386.8|47246.8|47098.8|46958.8|826
1630367100000|2021-08-30 23:45:00|47101.2|46961.2|47023.5|46883.5|47128.9|46988.9|46947.4|46807.4|921
1630367400000|2021-08-30 23:50:00|47017.1|46877.1|47063.5|46923.5|47143.1|47003.1|46982.8|46842.8|859
1630367700000|2021-08-30 23:55:00|47062.6|46922.6|47062.8|46922.8|47106.7|46966.7|46986|46846|972
1630368000000|2021-08-31 00:00:00|47063.9|46923.9|47064.9|46924.9|47066.8|46926.8|46948|46808|957
1630368300000|2021-08-31 00:05:00|47064.3|46924.3|47172.8|47032.8|47204.3|47064.3|47054.9|46914.9|903
1630368600000|2021-08-31 00:10:00|47172.5|47032.5|47177.8|47037.8|47218.6|47078.6|47099|46959|816
1630368900000|2021-08-31 00:15:00|47177.5|47037.5|47013.7|46873.7|47178.2|47038.2|46994.5|46854.5|692
1630369200000|2021-08-31 00:20:00|47008.2|46868.2|46945.6|46805.6|47008.7|46868.7|46888.6|46748.6|884
1630369500000|2021-08-31 00:25:00|46943.3|46803.3|46828|46688|46949.8|46809.8|46826.1|46686.1|785
1630369800000|2021-08-31 00:30:00|46828.2|46688.2|46856.1|46716.1|46951.3|46811.3|46793.4|46653.4|910
1630370100000|2021-08-31 00:35:00|46855.9|46715.9|46823.1|46683.1|46952|46812|46821.6|46681.6|819
1630370400000|2021-08-31 00:40:00|46816.1|46676.1|46814.4|46674.4|46892|46752|46784|46644|794
1630370700000|2021-08-31 00:45:00|46815.2|46675.2|46940.9|46800.9|46941.1|46801.1|46787.7|46647.7|815
1630371000000|2021-08-31 00:50:00|46940.4|46800.4|46969.2|46829.2|46987.4|46847.4|46922.5|46782.5|770
1630371300000|2021-08-31 00:55:00|46968.5|46828.5|46935.1|46795.1|46986|46846|46905.9|46765.9|628
1630371600000|2021-08-31 01:00:00|46934.1|46794.1|47015|46875|47024.9|46884.9|46832.6|46692.6|794
1630371900000|2021-08-31 01:05:00|47012.6|46872.6|46948.9|46808.9|47042.8|46902.8|46940.2|46800.2|687
1630372200000|2021-08-31 01:10:00|46948.8|46808.8|47033.7|46893.7|47038.4|46898.4|46937.5|46797.5|510
1630372500000|2021-08-31 01:15:00|47034.3|46894.3|47054.7|46914.7|47056.8|46916.8|46978.9|46838.9|709
1630372800000|2021-08-31 01:20:00|47057|46917|47028.4|46888.4|47072.4|46932.4|47010.1|46870.1|801
1630373100000|2021-08-31 01:25:00|47029.2|46889.2|46993.6|46853.6|47035.6|46895.6|46993.3|46853.3|561
1630373400000|2021-08-31 01:30:00|46993.3|46853.3|47038.2|46898.2|47040.7|46900.7|46955.2|46815.2|702
1630373700000|2021-08-31 01:35:00|47037.9|46897.9|46945.3|46805.3|47041.5|46901.5|46937.3|46797.3|726
1630374000000|2021-08-31 01:40:00|46945|46805|46966.9|46826.9|46978|46838|46933.9|46793.9|718
1630374300000|2021-08-31 01:45:00|46965.9|46825.9|46904.2|46764.2|46968.6|46828.6|46866.7|46726.7|503
1630374600000|2021-08-31 01:50:00|46905|46765|47000.1|46860.1|47004.7|46864.7|46905|46765|545
1630374900000|2021-08-31 01:55:00|47001.2|46861.2|46957.3|46817.3|47002.8|46862.8|46921.9|46781.9|734
1630375200000|2021-08-31 02:00:00|46957.2|46817.2|46890.6|46750.6|46957.2|46817.2|46885.5|46745.5|773
1630375500000|2021-08-31 02:05:00|46889.7|46749.7|46853.2|46713.2|46930.6|46790.6|46852.2|46712.2|681
1630375800000|2021-08-31 02:10:00|46853.5|46713.5|46895.2|46755.2|46897.7|46757.7|46832.1|46692.1|815
1630376100000|2021-08-31 02:15:00|46900.7|46760.7|46957.6|46817.6|46965.8|46825.8|46885|46745|750
1630376400000|2021-08-31 02:20:00|46958|46818|47014.5|46874.5|47014.5|46874.5|46954.8|46814.8|562
1630376700000|2021-08-31 02:25:00|47014.9|46874.9|47115.9|46975.9|47128.6|46988.6|47014.9|46874.9|857
1630377000000|2021-08-31 02:30:00|47114.2|46974.2|47058.8|46918.8|47121.3|46981.3|47026.9|46886.9|718
1630377300000|2021-08-31 02:35:00|47057.7|46917.7|47074.1|46934.1|47074.1|46934.1|47015.7|46875.7|822
1630377600000|2021-08-31 02:40:00|47073.4|46933.4|47048.5|46908.5|47073.6|46933.6|47009|46869|700
1630377900000|2021-08-31 02:45:00|47047.1|46907.1|47086.3|46946.3|47089.6|46949.6|47038.3|46898.3|830
1630378200000|2021-08-31 02:50:00|47085|46945|47036.3|46896.3|47091.9|46951.9|47035.8|46895.8|779
1630378500000|2021-08-31 02:55:00|47036.1|46896.1|47091.6|46951.6|47091.6|46951.6|47007.5|46867.5|637
1630378800000|2021-08-31 03:00:00|47091.5|46951.5|47138.4|46998.4|47167.4|47027.4|47068.8|46928.8|703
1630379100000|2021-08-31 03:05:00|47136.9|46996.9|47113.7|46973.7|47138.1|46998.1|47088.4|46948.4|671
1630379400000|2021-08-31 03:10:00|47113.5|46973.5|47168.6|47028.6|47174|47034|47099.7|46959.7|624
1630379700000|2021-08-31 03:15:00|47170.8|47030.8|47182.4|47042.4|47185.7|47045.7|47126.7|46986.7|617
1630380000000|2021-08-31 03:20:00|47182.9|47042.9|47236.5|47096.5|47239.9|47099.9|47182.8|47042.8|568
1630380300000|2021-08-31 03:25:00|47235.7|47095.7|47220.1|47080.1|47235.8|47095.8|47193.1|47053.1|714
1630380600000|2021-08-31 03:30:00|47219.8|47079.8|47194.1|47054.1|47220.1|47080.1|47190.1|47050.1|544
1630380900000|2021-08-31 03:35:00|47194|47054|47171.8|47031.8|47194|47054|47161.7|47021.7|625
1630381200000|2021-08-31 03:40:00|47172.5|47032.5|47159.6|47019.6|47173.1|47033.1|47127.5|46987.5|612
1630381500000|2021-08-31 03:45:00|47159.1|47019.1|47164.8|47024.8|47201.2|47061.2|47158.8|47018.8|610
1630381800000|2021-08-31 03:50:00|47165.8|47025.8|47240.9|47100.9|47281.8|47141.8|47156.2|47016.2|766
1630382100000|2021-08-31 03:55:00|47240.8|47100.8|47227.2|47087.2|47271.3|47131.3|47221.9|47081.9|704
1630382400000|2021-08-31 04:00:00|47227|47087|47223.9|47083.9|47229.1|47089.1|47167.9|47027.9|832
1630382700000|2021-08-31 04:05:00|47223.4|47083.4|47289|47149|47302.4|47162.4|47183.5|47043.5|699
1630383000000|2021-08-31 04:10:00|47289.4|47149.4|47345.9|47205.9|47352.3|47212.3|47263.1|47123.1|730
1630383300000|2021-08-31 04:15:00|47346|47206|47290.4|47150.4|47347.7|47207.7|47282.9|47142.9|569
1630383600000|2021-08-31 04:20:00|47290.3|47150.3|47286.5|47146.5|47342.3|47202.3|47280.3|47140.3|609
1630383900000|2021-08-31 04:25:00|47287|47147|47291.7|47151.7|47309.6|47169.6|47278|47138|498
1630384200000|2021-08-31 04:30:00|47288|47148|47314.5|47174.5|47323|47183|47273|47133|620
1630384500000|2021-08-31 04:35:00|47314.6|47174.6|47342.7|47202.7|47370.8|47230.8|47308.1|47168.1|692
1630384800000|2021-08-31 04:40:00|47342.6|47202.6|47280.4|47140.4|47353.1|47213.1|47274.3|47134.3|637
1630385100000|2021-08-31 04:45:00|47280.6|47140.6|47181.3|47041.3|47301.2|47161.2|47181.3|47041.3|698
1630385400000|2021-08-31 04:50:00|47181.1|47041.1|47119.4|46979.4|47204.7|47064.7|47099.4|46959.4|675
1630385700000|2021-08-31 04:55:00|47120.6|46980.6|47136.7|46996.7|47172.5|47032.5|47119.4|46979.4|753
1630386000000|2021-08-31 05:00:00|47130.7|46990.7|47139.9|46999.9|47163.4|47023.4|47086|46946|649
1630386300000|2021-08-31 05:05:00|47141.8|47001.8|47116.7|46976.7|47181.8|47041.8|47115.9|46975.9|527
1630386600000|2021-08-31 05:10:00|47113.6|46973.6|47174.5|47034.5|47187.6|47047.6|47110.4|46970.4|413
1630386900000|2021-08-31 05:15:00|47174.6|47034.6|47182.1|47042.1|47206.7|47066.7|47167|47027|558
1630387200000|2021-08-31 05:20:00|47181.6|47041.6|47258.1|47118.1|47272.4|47132.4|47180.5|47040.5|678
1630387500000|2021-08-31 05:25:00|47259.2|47119.2|47253|47113|47259.2|47119.2|47207.2|47067.2|613
1630387800000|2021-08-31 05:30:00|47252|47112|47240.8|47100.8|47268.5|47128.5|47216.8|47076.8|511
1630388100000|2021-08-31 05:35:00|47240.9|47100.9|47175|47035|47263.8|47123.8|47175|47035|557
1630388400000|2021-08-31 05:40:00|47174.2|47034.2|47257|47117|47278|47138|47170.2|47030.2|620
1630388700000|2021-08-31 05:45:00|47257.2|47117.2|47256.5|47116.5|47268.5|47128.5|47221.7|47081.7|529
1630389000000|2021-08-31 05:50:00|47246.9|47106.9|47213.9|47073.9|47258.3|47118.3|47210.5|47070.5|503
1630389300000|2021-08-31 05:55:00|47212.1|47072.1|47222.9|47082.9|47249.8|47109.8|47202.7|47062.7|385
1630389600000|2021-08-31 06:00:00|47222.5|47082.5|47276.5|47136.5|47285.4|47145.4|47220|47080|626
1630389900000|2021-08-31 06:05:00|47272|47132|47300.1|47160.1|47311.4|47171.4|47262.7|47122.7|488
1630390200000|2021-08-31 06:10:00|47300.2|47160.2|47233.7|47093.7|47305.5|47165.5|47226.7|47086.7|574
1630390500000|2021-08-31 06:15:00|47234.2|47094.2|47122.7|46982.7|47251.5|47111.5|47121.3|46981.3|432
1630390800000|2021-08-31 06:20:00|47124|46984|47092.1|46952.1|47163|47023|47080.9|46940.9|564
1630391100000|2021-08-31 06:25:00|47089.4|46949.4|47134.7|46994.7|47159.6|47019.6|47087.6|46947.6|507
1630391400000|2021-08-31 06:30:00|47134.9|46994.9|47147.5|47007.5|47193.2|47053.2|47128.8|46988.8|496
1630391700000|2021-08-31 06:35:00|47141.2|47001.2|47083.9|46943.9|47176.2|47036.2|47079.8|46939.8|472
1630392000000|2021-08-31 06:40:00|47082.8|46942.8|47122.7|46982.7|47129.3|46989.3|47068.1|46928.1|480
1630392300000|2021-08-31 06:45:00|47123.5|46983.5|47073.6|46933.6|47124.4|46984.4|47068|46928|378
1630392600000|2021-08-31 06:50:00|47074.5|46934.5|47068.7|46928.7|47130.7|46990.7|47068.1|46928.1|561
1630392900000|2021-08-31 06:55:00|47069.9|46929.9|47070.6|46930.6|47087.8|46947.8|47033.9|46893.9|500
1630393200000|2021-08-31 07:00:00|47070.5|46930.5|46956.4|46816.4|47072.3|46932.3|46923.2|46783.2|475
1630393500000|2021-08-31 07:05:00|46956.7|46816.7|47114.8|46974.8|47116.4|46976.4|46932.3|46792.3|726
1630393800000|2021-08-31 07:10:00|47114.5|46974.5|47259.5|47119.5|47263.8|47123.8|47113.1|46973.1|819
1630394100000|2021-08-31 07:15:00|47264|47124|47214.6|47074.6|47264|47124|47179.4|47039.4|684
1630394400000|2021-08-31 07:20:00|47215.1|47075.1|47325.8|47185.8|47340.5|47200.5|47201.1|47061.1|719
1630394700000|2021-08-31 07:25:00|47326.5|47186.5|47464.1|47324.1|47508.5|47368.5|47326.5|47186.5|837
1630395000000|2021-08-31 07:30:00|47463.8|47323.8|47520.8|47380.8|47521.4|47381.4|47426.5|47286.5|783
1630395300000|2021-08-31 07:35:00|47521|47381|47582.2|47442.2|47613.2|47473.2|47505.6|47365.6|767
1630395600000|2021-08-31 07:40:00|47581.2|47441.2|47701.7|47561.7|47714.2|47574.2|47581.2|47441.2|859
1630395900000|2021-08-31 07:45:00|47699.1|47559.1|47822.4|47682.4|47836.5|47696.5|47699.1|47559.1|840
1630396200000|2021-08-31 07:50:00|47822.3|47682.3|47859.8|47719.8|47981.1|47841.1|47804|47664|906
1630396500000|2021-08-31 07:55:00|47859.5|47719.5|47846.7|47706.7|47874|47734|47757.8|47617.8|739
1630396800000|2021-08-31 08:00:00|47848.1|47708.1|47830.2|47690.2|47926.4|47786.4|47790.4|47650.4|745
1630397100000|2021-08-31 08:05:00|47829.9|47689.9|47764.9|47624.9|47836.6|47696.6|47731|47591|660
1630397400000|2021-08-31 08:10:00|47764.6|47624.6|47835.4|47695.4|47846|47706|47749.1|47609.1|656
1630397700000|2021-08-31 08:15:00|47835|47695|47841.1|47701.1|47894.7|47754.7|47814.6|47674.6|657
1630398000000|2021-08-31 08:20:00|47841.7|47701.7|47917.6|47777.6|47929.7|47789.7|47835.9|47695.9|688
1630398300000|2021-08-31 08:25:00|47918.6|47778.6|48017.3|47877.3|48028.8|47888.8|47909.6|47769.6|551
1630398600000|2021-08-31 08:30:00|48018|47878|47977.2|47837.2|48043.7|47903.7|47955.6|47815.6|736
1630398900000|2021-08-31 08:35:00|47976.9|47836.9|47876.9|47736.9|47982.8|47842.8|47827.6|47687.6|807
1630399200000|2021-08-31 08:40:00|47875.3|47735.3|47882.6|47742.6|47902.9|47762.9|47853.4|47713.4|648
1630399500000|2021-08-31 08:45:00|47881.1|47741.1|47763|47623|47883.6|47743.6|47752.6|47612.6|613
1630399800000|2021-08-31 08:50:00|47763.2|47623.2|47790.7|47650.7|47813.3|47673.3|47744.9|47604.9|696
1630400100000|2021-08-31 08:55:00|47790.8|47650.8|47816.1|47676.1|47846.6|47706.6|47787.9|47647.9|679
1630400400000|2021-08-31 09:00:00|47816.2|47676.2|47823.8|47683.8|47857.7|47717.7|47815.9|47675.9|451
1630400700000|2021-08-31 09:05:00|47820.7|47680.7|47752.1|47612.1|47826.4|47686.4|47750|47610|377
1630401000000|2021-08-31 09:10:00|47747.7|47607.7|47594.2|47454.2|47751.1|47611.1|47588.8|47448.8|857
1630401300000|2021-08-31 09:15:00|47596|47456|47493.2|47353.2|47683.6|47543.6|47492.7|47352.7|684
1630401600000|2021-08-31 09:20:00|47492.7|47352.7|47549|47409|47576|47436|47491.6|47351.6|801
1630401900000|2021-08-31 09:25:00|47548.9|47408.9|47539.2|47399.2|47602.8|47462.8|47535.3|47395.3|639
1630402200000|2021-08-31 09:30:00|47539.4|47399.4|47522.2|47382.2|47580.4|47440.4|47515.8|47375.8|797
1630402500000|2021-08-31 09:35:00|47517.9|47377.9|47523.3|47383.3|47567.5|47427.5|47507.2|47367.2|607
1630402800000|2021-08-31 09:40:00|47523.2|47383.2|47602.7|47462.7|47618.6|47478.6|47512.3|47372.3|641
1630403100000|2021-08-31 09:45:00|47599.2|47459.2|47556|47416|47638.6|47498.6|47555.4|47415.4|690
1630403400000|2021-08-31 09:50:00|47551.2|47411.2|47557.5|47417.5|47563.7|47423.7|47524.7|47384.7|528
1630403700000|2021-08-31 09:55:00|47556.8|47416.8|47467.9|47327.9|47569.4|47429.4|47432.1|47292.1|693
1630404000000|2021-08-31 10:00:00|47468.1|47328.1|47358.1|47218.1|47475.8|47335.8|47351.2|47211.2|855
1630404300000|2021-08-31 10:05:00|47357.8|47217.8|47343.2|47203.2|47380.2|47240.2|47271.2|47131.2|775
1630404600000|2021-08-31 10:10:00|47343.5|47203.5|47316.8|47176.8|47368.3|47228.3|47287.2|47147.2|810
1630404900000|2021-08-31 10:15:00|47314.6|47174.6|47307.5|47167.5|47348.7|47208.7|47226.6|47086.6|871
1630405200000|2021-08-31 10:20:00|47310.7|47170.7|47423.3|47283.3|47425.5|47285.5|47307|47167|646
1630405500000|2021-08-31 10:25:00|47420.8|47280.8|47427.5|47287.5|47437.4|47297.4|47371|47231|627
1630405800000|2021-08-31 10:30:00|47430.7|47290.7|47426.6|47286.6|47433.4|47293.4|47393.2|47253.2|594
1630406100000|2021-08-31 10:35:00|47427.3|47287.3|47345.7|47205.7|47431.2|47291.2|47320|47180|640
1630406400000|2021-08-31 10:40:00|47344.5|47204.5|47555.8|47415.8|47557.6|47417.6|47344.5|47204.5|540
1630406700000|2021-08-31 10:45:00|47555.9|47415.9|47700.4|47560.4|47761|47621|47555.4|47415.4|907
1630407000000|2021-08-31 10:50:00|47707.3|47567.3|47486.1|47346.1|47708.3|47568.3|47481.2|47341.2|852
1630407300000|2021-08-31 10:55:00|47484.6|47344.6|47491.8|47351.8|47491.8|47351.8|47422.1|47282.1|668
1630407600000|2021-08-31 11:00:00|47491.5|47351.5|47557.6|47417.6|47562.3|47422.3|47408.9|47268.9|765
1630407900000|2021-08-31 11:05:00|47563.3|47423.3|47456|47316|47617.8|47477.8|47443.8|47303.8|770
1630408200000|2021-08-31 11:10:00|47453|47313|47505.6|47365.6|47510.9|47370.9|47417.3|47277.3|570
1630408500000|2021-08-31 11:15:00|47506.3|47366.3|47570.5|47430.5|47604.3|47464.3|47496.7|47356.7|841
1630408800000|2021-08-31 11:20:00|47571.6|47431.6|47764.2|47624.2|47781.4|47641.4|47561.6|47421.6|712
1630409100000|2021-08-31 11:25:00|47756|47616|47839.2|47699.2|47843.6|47703.6|47743.1|47603.1|790
1630409400000|2021-08-31 11:30:00|47841|47701|47963.2|47823.2|47963.2|47823.2|47839.6|47699.6|747
1630409700000|2021-08-31 11:35:00|47963.9|47823.9|48045.6|47905.6|48056.5|47916.5|47921.1|47781.1|790
1630410000000|2021-08-31 11:40:00|48047.1|47907.1|48114.1|47974.1|48138.1|47998.1|48022.1|47882.1|773
1630410300000|2021-08-31 11:45:00|48114.4|47974.4|47976.1|47836.1|48124.8|47984.8|47953.9|47813.9|746
1630410600000|2021-08-31 11:50:00|47976.4|47836.4|47954.2|47814.2|48009.8|47869.8|47878.1|47738.1|694
1630410900000|2021-08-31 11:55:00|47960.2|47820.2|48055.3|47915.3|48055.3|47915.3|47909.1|47769.1|720
1630411200000|2021-08-31 12:00:00|48055.4|47915.4|48097.2|47957.2|48237.9|48097.9|48055.3|47915.3|751
1630411500000|2021-08-31 12:05:00|48097.6|47957.6|47968.7|47828.7|48098.8|47958.8|47954|47814|848
1630411800000|2021-08-31 12:10:00|47970.5|47830.5|48060.2|47920.2|48074.3|47934.3|47959.4|47819.4|758
1630412100000|2021-08-31 12:15:00|48060.7|47920.7|48059.9|47919.9|48117.7|47977.7|48013.9|47873.9|710
1630412400000|2021-08-31 12:20:00|48060.2|47920.2|48059.7|47919.7|48066.1|47926.1|48003.9|47863.9|682
1630412700000|2021-08-31 12:25:00|48060.5|47920.5|47925|47785|48060.5|47920.5|47922.5|47782.5|719
1630413000000|2021-08-31 12:30:00|47926.2|47786.2|48046.3|47906.3|48047.6|47907.6|47925.9|47785.9|693
1630413300000|2021-08-31 12:35:00|48046.2|47906.2|47937.7|47797.7|48062.8|47922.8|47925.2|47785.2|671
1630413600000|2021-08-31 12:40:00|47938.2|47798.2|47829.2|47689.2|47952.7|47812.7|47828.4|47688.4|736
1630413900000|2021-08-31 12:45:00|47830.8|47690.8|47824.2|47684.2|47898.5|47758.5|47824.2|47684.2|797
1630414200000|2021-08-31 12:50:00|47823.8|47683.8|47881.9|47741.9|47891.3|47751.3|47811.1|47671.1|728
1630414500000|2021-08-31 12:55:00|47882|47742|47892.9|47752.9|47940|47800|47881.9|47741.9|667
1630414800000|2021-08-31 13:00:00|47893.3|47753.3|48042.7|47902.7|48076.6|47936.6|47893.3|47753.3|741
1630415100000|2021-08-31 13:05:00|48040.9|47900.9|47966.5|47826.5|48041|47901|47955.2|47815.2|710
1630415400000|2021-08-31 13:10:00|47966.4|47826.4|47989.9|47849.9|48008.4|47868.4|47959.6|47819.6|613
1630415700000|2021-08-31 13:15:00|47990|47850|47905.7|47765.7|48062.4|47922.4|47856.9|47716.9|839
1630416000000|2021-08-31 13:20:00|47898.7|47758.7|47838.3|47698.3|47900.2|47760.2|47752.8|47612.8|790
1630416300000|2021-08-31 13:25:00|47841.1|47701.1|47771.6|47631.6|47923|47783|47768.2|47628.2|830
1630416600000|2021-08-31 13:30:00|47771.4|47631.4|47766.4|47626.4|47830.8|47690.8|47765.3|47625.3|724
1630416900000|2021-08-31 13:35:00|47767.3|47627.3|47833.1|47693.1|47854.6|47714.6|47767|47627|675
1630417200000|2021-08-31 13:40:00|47840.8|47700.8|47814.9|47674.9|47894.3|47754.3|47812.3|47672.3|675
1630417500000|2021-08-31 13:45:00|47815.1|47675.1|47875.5|47735.5|47888.6|47748.6|47815.1|47675.1|656
1630417800000|2021-08-31 13:50:00|47875.1|47735.1|47902.5|47762.5|47944.2|47804.2|47875.1|47735.1|616
1630418100000|2021-08-31 13:55:00|47898|47758|47948.7|47808.7|47953.7|47813.7|47898|47758|495
1630418400000|2021-08-31 14:00:00|47945.1|47805.1|48153.7|48013.7|48315|48175|47943.3|47803.3|851
1630418700000|2021-08-31 14:05:00|48155|48015|48076.5|47936.5|48177.1|48037.1|48054.9|47914.9|759
1630419000000|2021-08-31 14:10:00|48074.9|47934.9|47798.2|47658.2|48074.9|47934.9|47773.9|47633.9|987
1630419300000|2021-08-31 14:15:00|47795.3|47655.3|47638.4|47498.4|47832.7|47692.7|47564.2|47424.2|990
1630419600000|2021-08-31 14:20:00|47637.6|47497.6|47660.3|47520.3|47731.9|47591.9|47637.6|47497.6|828
1630419900000|2021-08-31 14:25:00|47659.6|47519.6|47558.6|47418.6|47661.4|47521.4|47510|47370|931
1630420200000|2021-08-31 14:30:00|47557|47417|47537.3|47397.3|47615.2|47475.2|47521.7|47381.7|889
1630420500000|2021-08-31 14:35:00|47534.4|47394.4|47540.5|47400.5|47570.8|47430.8|47426.8|47286.8|886
1630420800000|2021-08-31 14:40:00|47540.4|47400.4|47593.5|47453.5|47667|47527|47529.4|47389.4|825
1630421100000|2021-08-31 14:45:00|47595.4|47455.4|47603.3|47463.3|47655.2|47515.2|47581.4|47441.4|754
1630421400000|2021-08-31 14:50:00|47600|47460|47391.3|47251.3|47619.2|47479.2|47378.6|47238.6|822
1630421700000|2021-08-31 14:55:00|47391.2|47251.2|47337|47197|47446.1|47306.1|47278.8|47138.8|1011
1630422000000|2021-08-31 15:00:00|47336|47196|47317.5|47177.5|47448.3|47308.3|47317.5|47177.5|1000
1630422300000|2021-08-31 15:05:00|47319.5|47179.5|47379|47239|47398|47258|47258.8|47118.8|892
1630422600000|2021-08-31 15:10:00|47381.9|47241.9|47486.7|47346.7|47488.7|47348.7|47377|47237|869
1630422900000|2021-08-31 15:15:00|47488.8|47348.8|47397|47257|47517|47377|47348.3|47208.3|959
1630423200000|2021-08-31 15:20:00|47400.8|47260.8|47377.3|47237.3|47448.7|47308.7|47345.9|47205.9|859
1630423500000|2021-08-31 15:25:00|47379.5|47239.5|47423.7|47283.7|47454.5|47314.5|47353.9|47213.9|772
1630423800000|2021-08-31 15:30:00|47423.6|47283.6|47360.2|47220.2|47491.8|47351.8|47356.6|47216.6|872
1630424100000|2021-08-31 15:35:00|47360.5|47220.5|47396.5|47256.5|47412.3|47272.3|47345.3|47205.3|848
1630424400000|2021-08-31 15:40:00|47396|47256|47399.9|47259.9|47415.3|47275.3|47299.4|47159.4|805
1630424700000|2021-08-31 15:45:00|47397.5|47257.5|47422.8|47282.8|47433.3|47293.3|47331|47191|774
1630425000000|2021-08-31 15:50:00|47422.7|47282.7|47498.6|47358.6|47529.3|47389.3|47419.3|47279.3|966
1630425300000|2021-08-31 15:55:00|47495.9|47355.9|47474.5|47334.5|47516.5|47376.5|47449.5|47309.5|734
1630425600000|2021-08-31 16:00:00|47474.9|47334.9|47556.7|47416.7|47565.1|47425.1|47413.1|47273.1|910
1630425900000|2021-08-31 16:05:00|47557|47417|47406|47266|47562.8|47422.8|47376.9|47236.9|912
1630426200000|2021-08-31 16:10:00|47404.8|47264.8|47420.9|47280.9|47463.7|47323.7|47367|47227|810
1630426500000|2021-08-31 16:15:00|47421.3|47281.3|47463.1|47323.1|47476.8|47336.8|47367.2|47227.2|879
1630426800000|2021-08-31 16:20:00|47463.9|47323.9|47486.2|47346.2|47486.9|47346.9|47416.6|47276.6|691
1630427100000|2021-08-31 16:25:00|47485.6|47345.6|47511.6|47371.6|47518.4|47378.4|47468|47328|748
1630427400000|2021-08-31 16:30:00|47509.3|47369.3|47584.8|47444.8|47585.2|47445.2|47509.3|47369.3|781
1630427700000|2021-08-31 16:35:00|47584.6|47444.6|47615.6|47475.6|47642.4|47502.4|47569.5|47429.5|790
1630428000000|2021-08-31 16:40:00|47614.5|47474.5|47602.7|47462.7|47622|47482|47546.5|47406.5|631
1630428300000|2021-08-31 16:45:00|47604.6|47464.6|47543.2|47403.2|47618.7|47478.7|47531.5|47391.5|685
1630428600000|2021-08-31 16:50:00|47541.9|47401.9|47431.9|47291.9|47541.9|47401.9|47420.8|47280.8|795
1630428900000|2021-08-31 16:55:00|47435|47295|47442.2|47302.2|47466|47326|47418.3|47278.3|661
1630429200000|2021-08-31 17:00:00|47446.7|47306.7|47383|47243|47512.3|47372.3|47382.5|47242.5|775
1630429500000|2021-08-31 17:05:00|47384.3|47244.3|47462.6|47322.6|47507.8|47367.8|47382.6|47242.6|774
1630429800000|2021-08-31 17:10:00|47461|47321|47442.4|47302.4|47491|47351|47431.4|47291.4|723
1630430100000|2021-08-31 17:15:00|47440.9|47300.9|47472.1|47332.1|47509.7|47369.7|47432.7|47292.7|737
1630430400000|2021-08-31 17:20:00|47472.9|47332.9|47383.6|47243.6|47478.4|47338.4|47380.6|47240.6|432
1630430700000|2021-08-31 17:25:00|47385.2|47245.2|47364.8|47224.8|47404.1|47264.1|47360.8|47220.8|503
1630431000000|2021-08-31 17:30:00|47364.1|47224.1|47264.7|47124.7|47393.5|47253.5|47264.7|47124.7|709
1630431300000|2021-08-31 17:35:00|47260.7|47120.7|47189.4|47049.4|47323.9|47183.9|47181.9|47041.9|830
1630431600000|2021-08-31 17:40:00|47192.9|47052.9|47241|47101|47250.4|47110.4|47092.4|46952.4|924
1630431900000|2021-08-31 17:45:00|47239.9|47099.9|47207.4|47067.4|47302|47162|47182.4|47042.4|843
1630432200000|2021-08-31 17:50:00|47203|47063|47204.5|47064.5|47220.4|47080.4|47133.3|46993.3|891
1630432500000|2021-08-31 17:55:00|47203.8|47063.8|47195.1|47055.1|47264.6|47124.6|47182|47042|807
1630432800000|2021-08-31 18:00:00|47189.3|47049.3|47255.7|47115.7|47312.2|47172.2|47177.5|47037.5|781
1630433100000|2021-08-31 18:05:00|47257.4|47117.4|47221.1|47081.1|47276.4|47136.4|47196.9|47056.9|643
1630433400000|2021-08-31 18:10:00|47221|47081|47155.1|47015.1|47228.2|47088.2|47140.9|47000.9|733
1630433700000|2021-08-31 18:15:00|47154.5|47014.5|47165.7|47025.7|47167.2|47027.2|47109.5|46969.5|736
1630434000000|2021-08-31 18:20:00|47165.4|47025.4|47191.8|47051.8|47192.6|47052.6|47117.3|46977.3|708
1630434300000|2021-08-31 18:25:00|47194.6|47054.6|47254.4|47114.4|47259.3|47119.3|47182.2|47042.2|790
1630434600000|2021-08-31 18:30:00|47252.7|47112.7|47312.1|47172.1|47322.2|47182.2|47232.1|47092.1|733
1630434900000|2021-08-31 18:35:00|47313|47173|47382.9|47242.9|47382.9|47242.9|47285.8|47145.8|843
1630435200000|2021-08-31 18:40:00|47382.2|47242.2|47400|47260|47428.7|47288.7|47348.1|47208.1|774
1630435500000|2021-08-31 18:45:00|47400.1|47260.1|47335.3|47195.3|47402.8|47262.8|47297.3|47157.3|681
1630435800000|2021-08-31 18:50:00|47336.9|47196.9|47336|47196|47367.2|47227.2|47293.3|47153.3|660
1630436100000|2021-08-31 18:55:00|47337.6|47197.6|47385.8|47245.8|47460.7|47320.7|47336.9|47196.9|869
1630436400000|2021-08-31 19:00:00|47385.7|47245.7|47461.2|47321.2|47462|47322|47371.1|47231.1|724
1630436700000|2021-08-31 19:05:00|47461.3|47321.3|47440.9|47300.9|47471.2|47331.2|47417.4|47277.4|647
1630437000000|2021-08-31 19:10:00|47441|47301|47395.3|47255.3|47443.2|47303.2|47377.7|47237.7|681
1630437300000|2021-08-31 19:15:00|47395.4|47255.4|47408.9|47268.9|47424.7|47284.7|47377.9|47237.9|651
1630437600000|2021-08-31 19:20:00|47410.4|47270.4|47418.4|47278.4|47427.6|47287.6|47380.2|47240.2|601
1630437900000|2021-08-31 19:25:00|47419.2|47279.2|47386|47246|47422.5|47282.5|47384.3|47244.3|507
1630438200000|2021-08-31 19:30:00|47385.9|47245.9|47293.7|47153.7|47397.4|47257.4|47273.3|47133.3|448
1630438500000|2021-08-31 19:35:00|47294.2|47154.2|47346.5|47206.5|47357.1|47217.1|47284.7|47144.7|527
1630438800000|2021-08-31 19:40:00|47345.2|47205.2|47401.9|47261.9|47456.4|47316.4|47321.8|47181.8|755
1630439100000|2021-08-31 19:45:00|47402.9|47262.9|47329.3|47189.3|47418.1|47278.1|47327|47187|733
1630439400000|2021-08-31 19:50:00|47327.4|47187.4|47344.9|47204.9|47362.5|47222.5|47300.8|47160.8|739
1630439700000|2021-08-31 19:55:00|47345.3|47205.3|47393.9|47253.9|47419.8|47279.8|47339.1|47199.1|732
1630440000000|2021-08-31 20:00:00|47392.3|47252.3|47315.8|47175.8|47395.6|47255.6|47229.5|47089.5|785
1630440300000|2021-08-31 20:05:00|47308.8|47168.8|47369.3|47229.3|47386.9|47246.9|47274.3|47134.3|815
1630440600000|2021-08-31 20:10:00|47363.7|47223.7|47351.6|47211.6|47369.3|47229.3|47289.7|47149.7|820
1630440900000|2021-08-31 20:15:00|47351.5|47211.5|47366.6|47226.6|47398.1|47258.1|47339.4|47199.4|639
1630441200000|2021-08-31 20:20:00|47367.2|47227.2|47241.6|47101.6|47368.5|47228.5|47237.9|47097.9|649
1630441500000|2021-08-31 20:25:00|47240|47100|47268.9|47128.9|47278.3|47138.3|47210.3|47070.3|705
1630441800000|2021-08-31 20:30:00|47270.1|47130.1|47287.1|47147.1|47290.6|47150.6|47235.7|47095.7|628
1630442100000|2021-08-31 20:35:00|47287.3|47147.3|47325.7|47185.7|47346.1|47206.1|47258.1|47118.1|619
1630442400000|2021-08-31 20:40:00|47325.3|47185.3|47223.1|47083.1|47331.9|47191.9|47223.1|47083.1|550
1630442700000|2021-08-31 20:45:00|47226.6|47086.6|47156.3|47016.3|47228.3|47088.3|47155.1|47015.1|659
1630443000000|2021-08-31 20:50:00|47152.2|47012.2|47036.3|46896.3|47172.5|47032.5|47014.3|46874.3|714
1630443300000|2021-08-31 20:55:00|47034.7|46894.7|47071.7|46931.7|47071.9|46931.9|47022.2|46882.2|667
1630443600000|2021-08-31 21:00:00|47072.1|46932.1|46977.3|46837.3|47087.9|46947.9|46973.9|46833.9|784
1630443900000|2021-08-31 21:05:00|46980.5|46840.5|46993.8|46853.8|47009.5|46869.5|46953.5|46813.5|537
1630444200000|2021-08-31 21:10:00|46994.1|46854.1|47071.8|46931.8|47075.8|46935.8|46990.4|46850.4|384
1630444500000|2021-08-31 21:15:00|47072|46932|47058.1|46918.1|47167.6|47027.6|47052.1|46912.1|567
1630444800000|2021-08-31 21:20:00|47058.3|46918.3|46929.9|46789.9|47079.9|46939.9|46922.4|46782.4|831
1630445100000|2021-08-31 21:25:00|46929.8|46789.8|47065.9|46925.9|47069.6|46929.6|46929.5|46789.5|754
1630445400000|2021-08-31 21:30:00|47065.8|46925.8|47072|46932|47078|46938|47022.4|46882.4|442
1630445700000|2021-08-31 21:35:00|47071.9|46931.9|47080.3|46940.3|47082|46942|47061.2|46921.2|478
1630446000000|2021-08-31 21:40:00|47080.2|46940.2|47244.9|47104.9|47263.3|47123.3|47079.9|46939.9|719
1630446300000|2021-08-31 21:45:00|47245|47105|47187|47047|47275.1|47135.1|47163.2|47023.2|806
1630446600000|2021-08-31 21:50:00|47185.9|47045.9|47138.4|46998.4|47203.1|47063.1|47114.8|46974.8|734
1630446900000|2021-08-31 21:55:00|47138.5|46998.5|47014.6|46874.6|47139.9|46999.9|47014.6|46874.6|544
1630447200000|2021-08-31 22:00:00|47012.2|46872.2|47055|46915|47067.5|46927.5|46951.6|46811.6|778
1630447500000|2021-08-31 22:05:00|47054.6|46914.6|47061.2|46921.2|47078|46938|46998.1|46858.1|661
1630447800000|2021-08-31 22:10:00|47061.1|46921.1|47022.5|46882.5|47069.8|46929.8|47017.7|46877.7|683
1630448100000|2021-08-31 22:15:00|47022|46882|46991.5|46851.5|47035|46895|46969.6|46829.6|594
1630448400000|2021-08-31 22:20:00|46991.9|46851.9|46927|46787|46992.9|46852.9|46926.4|46786.4|491
1630448700000|2021-08-31 22:25:00|46926.9|46786.9|46952.5|46812.5|46988.1|46848.1|46869.8|46729.8|667
1630449000000|2021-08-31 22:30:00|46951.6|46811.6|46913.7|46773.7|46976.1|46836.1|46913.7|46773.7|568
1630449300000|2021-08-31 22:35:00|46911.7|46771.7|46858.4|46718.4|46918.3|46778.3|46855.5|46715.5|579
1630449600000|2021-08-31 22:40:00|46858.5|46718.5|46984.9|46844.9|46987.8|46847.8|46839.1|46699.1|502
1630449900000|2021-08-31 22:45:00|46985.4|46845.4|47138.2|46998.2|47138.8|46998.8|46983|46843|619
1630450200000|2021-08-31 22:50:00|47137.6|46997.6|47159.7|47019.7|47172.3|47032.3|47104|46964|480
1630450500000|2021-08-31 22:55:00|47158.9|47018.9|47158.6|47018.6|47173.7|47033.7|47115|46975|554
1630450800000|2021-08-31 23:00:00|47159.9|47019.9|47077.8|46937.8|47162.7|47022.7|47074.7|46934.7|506
1630451100000|2021-08-31 23:05:00|47081.3|46941.3|47206.6|47066.6|47230.3|47090.3|47072.2|46932.2|744
1630451400000|2021-08-31 23:10:00|47208.9|47068.9|47270.4|47130.4|47309.4|47169.4|47208.9|47068.9|627
1630451700000|2021-08-31 23:15:00|47270.8|47130.8|47220.4|47080.4|47279.7|47139.7|47208.6|47068.6|486
1630452000000|2021-08-31 23:20:00|47216.8|47076.8|47183.2|47043.2|47228.6|47088.6|47177.6|47037.6|548
1630452300000|2021-08-31 23:25:00|47182.5|47042.5|47270|47130|47284.8|47144.8|47174.7|47034.7|532
1630452600000|2021-08-31 23:30:00|47271.3|47131.3|47379.8|47239.8|47415.1|47275.1|47270|47130|556
1630452900000|2021-08-31 23:35:00|47377.6|47237.6|47330.6|47190.6|47381.8|47241.8|47324.6|47184.6|407
1630453200000|2021-08-31 23:40:00|47331.3|47191.3|47336.5|47196.5|47346.9|47206.9|47290.6|47150.6|543
1630453500000|2021-08-31 23:45:00|47336.8|47196.8|47342.8|47202.8|47356.1|47216.1|47315.2|47175.2|516
1630453800000|2021-08-31 23:50:00|47343.7|47203.7|47337.3|47197.3|47346.1|47206.1|47283|47143|524
1630454100000|2021-08-31 23:55:00|47337.6|47197.6|47184.5|47044.5|47349.6|47209.6|47184.5|47044.5|574
1630454400000|2021-09-01 00:00:00|47184.1|47044.1|47110.9|46970.9|47186.1|47046.1|46956.2|46816.2|745
1630454700000|2021-09-01 00:05:00|47119.9|46979.9|47284.2|47144.2|47401.3|47261.3|47119.6|46979.6|995
1630455000000|2021-09-01 00:10:00|47285.2|47145.2|47113.3|46973.3|47291|47151|47088.7|46948.7|846
1630455300000|2021-09-01 00:15:00|47109.8|46969.8|47124.9|46984.9|47204.3|47064.3|47105.1|46965.1|892
1630455600000|2021-09-01 00:20:00|47125|46985|47023.7|46883.7|47176.6|47036.6|47019.9|46879.9|813
1630455900000|2021-09-01 00:25:00|47022.4|46882.4|47117.3|46977.3|47117.3|46977.3|46999.3|46859.3|752
1630456200000|2021-09-01 00:30:00|47117.5|46977.5|47066.4|46926.4|47123.6|46983.6|47033.4|46893.4|813
1630456500000|2021-09-01 00:35:00|47066.2|46926.2|46996.5|46856.5|47066.5|46926.5|46988.9|46848.9|726
1630456800000|2021-09-01 00:40:00|46996.4|46856.4|46996.1|46856.1|47033.1|46893.1|46964.5|46824.5|608
1630457100000|2021-09-01 00:45:00|46996.5|46856.5|46868.7|46728.7|46998.9|46858.9|46841.8|46701.8|772
1630457400000|2021-09-01 00:50:00|46870.5|46730.5|46907.4|46767.4|46935.8|46795.8|46794|46654|778
1630457700000|2021-09-01 00:55:00|46907.5|46767.5|46842.7|46702.7|46912.5|46772.5|46829.4|46689.4|687
1630458000000|2021-09-01 01:00:00|46842.4|46702.4|46866.1|46726.1|46898.8|46758.8|46730|46590|759
1630458300000|2021-09-01 01:05:00|46868.2|46728.2|46723.5|46583.5|46890.4|46750.4|46704.8|46564.8|763
1630458600000|2021-09-01 01:10:00|46725.4|46585.4|46677.2|46537.2|46741.8|46601.8|46654.6|46514.6|602
1630458900000|2021-09-01 01:15:00|46677.8|46537.8|46672.7|46532.7|46716.4|46576.4|46623.1|46483.1|515
1630459200000|2021-09-01 01:20:00|46674.7|46534.7|46666.2|46526.2|46696|46556|46613.7|46473.7|616
1630459500000|2021-09-01 01:25:00|46666.3|46526.3|46740.2|46600.2|46754|46614|46651.4|46511.4|710
1630459800000|2021-09-01 01:30:00|46740.5|46600.5|46741.2|46601.2|46822.1|46682.1|46707.2|46567.2|690
1630460100000|2021-09-01 01:35:00|46742|46602|46668|46528|46742|46602|46639.3|46499.3|510
1630460400000|2021-09-01 01:40:00|46664.5|46524.5|46780.4|46640.4|46782.7|46642.7|46660.4|46520.4|572
1630460700000|2021-09-01 01:45:00|46780.2|46640.2|46841.7|46701.7|46881.2|46741.2|46769.7|46629.7|669
1630461000000|2021-09-01 01:50:00|46841.4|46701.4|46922.9|46782.9|46948.7|46808.7|46833.3|46693.3|725
1630461300000|2021-09-01 01:55:00|46923|46783|46942.5|46802.5|46949.3|46809.3|46892.1|46752.1|591
1630461600000|2021-09-01 02:00:00|46942.2|46802.2|46955.4|46815.4|47003.7|46863.7|46891.7|46751.7|670
1630461900000|2021-09-01 02:05:00|46951.7|46811.7|46888.6|46748.6|46972.7|46832.7|46862.9|46722.9|585
1630462200000|2021-09-01 02:10:00|46887.8|46747.8|46891.1|46751.1|46917.5|46777.5|46863.6|46723.6|622
1630462500000|2021-09-01 02:15:00|46891|46751|46859.7|46719.7|46896.2|46756.2|46821.2|46681.2|650
1630462800000|2021-09-01 02:20:00|46859.1|46719.1|46923.6|46783.6|46933.1|46793.1|46859.1|46719.1|609
1630463100000|2021-09-01 02:25:00|46923|46783|47080.3|46940.3|47080.3|46940.3|46922.1|46782.1|576
1630463400000|2021-09-01 02:30:00|47079.8|46939.8|47083.4|46943.4|47168.1|47028.1|47070.4|46930.4|649
1630463700000|2021-09-01 02:35:00|47080.3|46940.3|47075.8|46935.8|47086.2|46946.2|47044.7|46904.7|292
1630464000000|2021-09-01 02:40:00|47074.8|46934.8|47043.7|46903.7|47075.8|46935.8|47021.3|46881.3|574
1630464300000|2021-09-01 02:45:00|47044.9|46904.9|46997.5|46857.5|47063.2|46923.2|46978.9|46838.9|466
1630464600000|2021-09-01 02:50:00|46996|46856|46969.8|46829.8|46999.7|46859.7|46936.8|46796.8|543
1630464900000|2021-09-01 02:55:00|46970.8|46830.8|46959.8|46819.8|46994.8|46854.8|46930.9|46790.9|476
1630465200000|2021-09-01 03:00:00|46960.2|46820.2|46927.8|46787.8|46968.1|46828.1|46882.5|46742.5|650
1630465500000|2021-09-01 03:05:00|46927.5|46787.5|46947.6|46807.6|46950.5|46810.5|46861.4|46721.4|467
1630465800000|2021-09-01 03:10:00|46946.6|46806.6|46967.3|46827.3|46986.5|46846.5|46911.7|46771.7|554
1630466100000|2021-09-01 03:15:00|46967.7|46827.7|46862.1|46722.1|47007.4|46867.4|46858.2|46718.2|527
1630466400000|2021-09-01 03:20:00|46860.7|46720.7|46884|46744|46884.5|46744.5|46819.2|46679.2|598
1630466700000|2021-09-01 03:25:00|46887.7|46747.7|46862.7|46722.7|46909.7|46769.7|46840.3|46700.3|600
1630467000000|2021-09-01 03:30:00|46866.8|46726.8|46828.7|46688.7|46866.8|46726.8|46809.6|46669.6|365
1630467300000|2021-09-01 03:35:00|46828|46688|46833.4|46693.4|46836.6|46696.6|46777.7|46637.7|439
1630467600000|2021-09-01 03:40:00|46831.2|46691.2|46868.3|46728.3|46905.2|46765.2|46817.1|46677.1|640
1630467900000|2021-09-01 03:45:00|46867.8|46727.8|47043.7|46903.7|47074.3|46934.3|46865.6|46725.6|636
1630468200000|2021-09-01 03:50:00|47042.5|46902.5|46981.3|46841.3|47047.8|46907.8|46969|46829|528
1630468500000|2021-09-01 03:55:00|46985.8|46845.8|47122.6|46982.6|47126.2|46986.2|46979.6|46839.6|686
1630468800000|2021-09-01 04:00:00|47123.7|46983.7|47069.2|46929.2|47132.6|46992.6|47056.5|46916.5|769
1630469100000|2021-09-01 04:05:00|47067.6|46927.6|47194.9|47054.9|47223.7|47083.7|47060.8|46920.8|747
1630469400000|2021-09-01 04:10:00|47194.1|47054.1|47322.7|47182.7|47336|47196|47184.7|47044.7|872
1630469700000|2021-09-01 04:15:00|47322.5|47182.5|47242.3|47102.3|47330.7|47190.7|47240.4|47100.4|678
1630470000000|2021-09-01 04:20:00|47242.7|47102.7|47197.8|47057.8|47267.1|47127.1|47194.4|47054.4|766
1630470300000|2021-09-01 04:25:00|47197.1|47057.1|47202.5|47062.5|47226.3|47086.3|47180|47040|664
1630470600000|2021-09-01 04:30:00|47199.5|47059.5|47184.6|47044.6|47288.1|47148.1|47182.8|47042.8|556
1630470900000|2021-09-01 04:35:00|47189|47049|47136|46996|47201.9|47061.9|47096.5|46956.5|490
1630471200000|2021-09-01 04:40:00|47136.1|46996.1|47177.2|47037.2|47199.5|47059.5|47091.9|46951.9|709
1630471500000|2021-09-01 04:45:00|47179.5|47039.5|47141.9|47001.9|47213.3|47073.3|47133.6|46993.6|780
1630471800000|2021-09-01 04:50:00|47142.3|47002.3|47179.3|47039.3|47189.5|47049.5|47136.7|46996.7|661
1630472100000|2021-09-01 04:55:00|47179.9|47039.9|47224.9|47084.9|47239.4|47099.4|47173.3|47033.3|745
1630472400000|2021-09-01 05:00:00|47224.4|47084.4|47208.4|47068.4|47279.5|47139.5|47204.8|47064.8|660
1630472700000|2021-09-01 05:05:00|47209.7|47069.7|47313.6|47173.6|47322|47182|47179.3|47039.3|619
1630473000000|2021-09-01 05:10:00|47313.7|47173.7|47414.6|47274.6|47417.7|47277.7|47283.5|47143.5|794
1630473300000|2021-09-01 05:15:00|47417|47277|47379.6|47239.6|47478.6|47338.6|47356.6|47216.6|789
1630473600000|2021-09-01 05:20:00|47379.4|47239.4|47348.7|47208.7|47379.6|47239.6|47288.9|47148.9|776
1630473900000|2021-09-01 05:25:00|47349.3|47209.3|47329.7|47189.7|47354.1|47214.1|47278.1|47138.1|657
1630474200000|2021-09-01 05:30:00|47329.3|47189.3|47391.4|47251.4|47391.9|47251.9|47277.9|47137.9|700
1630474500000|2021-09-01 05:35:00|47390.7|47250.7|47493.7|47353.7|47497|47357|47382.8|47242.8|729
1630474800000|2021-09-01 05:40:00|47495.5|47355.5|47486.2|47346.2|47537.1|47397.1|47440.3|47300.3|878
1630475100000|2021-09-01 05:45:00|47486.9|47346.9|47497.3|47357.3|47525.9|47385.9|47453.5|47313.5|832
1630475400000|2021-09-01 05:50:00|47499.6|47359.6|47478.2|47338.2|47564.4|47424.4|47478.2|47338.2|851
1630475700000|2021-09-01 05:55:00|47477.6|47337.6|47516.9|47376.9|47524.9|47384.9|47465.5|47325.5|708
1630476000000|2021-09-01 06:00:00|47516.7|47376.7|47462.9|47322.9|47559.2|47419.2|47453.3|47313.3|793
1630476300000|2021-09-01 06:05:00|47464|47324|47449.6|47309.6|47477.6|47337.6|47437|47297|678
1630476600000|2021-09-01 06:10:00|47450.5|47310.5|47465.9|47325.9|47469.1|47329.1|47439.6|47299.6|730
1630476900000|2021-09-01 06:15:00|47466|47326|47372.5|47232.5|47468.6|47328.6|47371.6|47231.6|770
1630477200000|2021-09-01 06:20:00|47373.3|47233.3|47386.4|47246.4|47403.7|47263.7|47368.7|47228.7|758
1630477500000|2021-09-01 06:25:00|47385.5|47245.5|47383.2|47243.2|47417.2|47277.2|47372.9|47232.9|604
1630477800000|2021-09-01 06:30:00|47383|47243|47290.3|47150.3|47393.1|47253.1|47273.5|47133.5|476
1630478100000|2021-09-01 06:35:00|47289.9|47149.9|47316.7|47176.7|47317.6|47177.6|47279.1|47139.1|692
1630478400000|2021-09-01 06:40:00|47317|47177|47348.3|47208.3|47351.4|47211.4|47305.2|47165.2|577
1630478700000|2021-09-01 06:45:00|47347.6|47207.6|47488.5|47348.5|47510.9|47370.9|47347.4|47207.4|702
1630479000000|2021-09-01 06:50:00|47487.8|47347.8|47440.8|47300.8|47492|47352|47391.6|47251.6|678
1630479300000|2021-09-01 06:55:00|47437.5|47297.5|47394.5|47254.5|47461.2|47321.2|47392.5|47252.5|629
1630479600000|2021-09-01 07:00:00|47394.6|47254.6|47446.8|47306.8|47501|47361|47389.1|47249.1|755
1630479900000|2021-09-01 07:05:00|47446|47306|47405.3|47265.3|47446|47306|47388.5|47248.5|613
1630480200000|2021-09-01 07:10:00|47407|47267|47452.9|47312.9|47453.3|47313.3|47395.1|47255.1|823
1630480500000|2021-09-01 07:15:00|47452.8|47312.8|47424.3|47284.3|47457.7|47317.7|47395.4|47255.4|733
1630480800000|2021-09-01 07:20:00|47424.8|47284.8|47464.3|47324.3|47479.9|47339.9|47424.3|47284.3|701
1630481100000|2021-09-01 07:25:00|47464.2|47324.2|47378.4|47238.4|47513.9|47373.9|47375.4|47235.4|779
1630481400000|2021-09-01 07:30:00|47379.1|47239.1|47303.5|47163.5|47380|47240|47276.3|47136.3|823
1630481700000|2021-09-01 07:35:00|47300.3|47160.3|47295.3|47155.3|47341.3|47201.3|47281.3|47141.3|661
1630482000000|2021-09-01 07:40:00|47297.6|47157.6|47261.9|47121.9|47315|47175|47218.8|47078.8|702
1630482300000|2021-09-01 07:45:00|47264.3|47124.3|47213|47073|47281.1|47141.1|47183.3|47043.3|685
1630482600000|2021-09-01 07:50:00|47213.2|47073.2|47252.8|47112.8|47267.4|47127.4|47213|47073|490
1630482900000|2021-09-01 07:55:00|47253.8|47113.8|47259|47119|47301.6|47161.6|47250.2|47110.2|745
1630483200000|2021-09-01 08:00:00|47257.8|47117.8|47210.5|47070.5|47315.6|47175.6|47210.4|47070.4|637
1630483500000|2021-09-01 08:05:00|47210.8|47070.8|47372.3|47232.3|47387.6|47247.6|47198.2|47058.2|766
1630483800000|2021-09-01 08:10:00|47372|47232|47389.4|47249.4|47417.5|47277.5|47371.9|47231.9|611
1630484100000|2021-09-01 08:15:00|47386.4|47246.4|47427.7|47287.7|47493.1|47353.1|47386.2|47246.2|843
1630484400000|2021-09-01 08:20:00|47427.4|47287.4|47356.5|47216.5|47427.4|47287.4|47351.9|47211.9|649
1630484700000|2021-09-01 08:25:00|47352.9|47212.9|47317.4|47177.4|47378.5|47238.5|47303.4|47163.4|588
1630485000000|2021-09-01 08:30:00|47314.3|47174.3|47350.5|47210.5|47374.3|47234.3|47279.4|47139.4|833
1630485300000|2021-09-01 08:35:00|47352|47212|47359.9|47219.9|47425.8|47285.8|47343.9|47203.9|604
1630485600000|2021-09-01 08:40:00|47360|47220|47237.1|47097.1|47361.7|47221.7|47237.1|47097.1|703
1630485900000|2021-09-01 08:45:00|47237.2|47097.2|47330|47190|47347|47207|47235.6|47095.6|714
1630486200000|2021-09-01 08:50:00|47329.4|47189.4|47429.9|47289.9|47443.8|47303.8|47321.7|47181.7|772
1630486500000|2021-09-01 08:55:00|47436.2|47296.2|47425.1|47285.1|47463.6|47323.6|47391.4|47251.4|692
1630486800000|2021-09-01 09:00:00|47425.4|47285.4|47436|47296|47478.4|47338.4|47413.4|47273.4|646
1630487100000|2021-09-01 09:05:00|47436.1|47296.1|47481.3|47341.3|47487|47347|47398.3|47258.3|609
1630487400000|2021-09-01 09:10:00|47482.9|47342.9|47516.1|47376.1|47624|47484|47481.5|47341.5|766
1630487700000|2021-09-01 09:15:00|47516.3|47376.3|47589.1|47449.1|47634.2|47494.2|47508.4|47368.4|751
1630488000000|2021-09-01 09:20:00|47591.9|47451.9|47635.5|47495.5|47652.1|47512.1|47591.6|47451.6|688
1630488300000|2021-09-01 09:25:00|47635.7|47495.7|47687.1|47547.1|47692.4|47552.4|47622.2|47482.2|818
1630488600000|2021-09-01 09:30:00|47691.8|47551.8|47598.7|47458.7|47722.9|47582.9|47575.1|47435.1|782
1630488900000|2021-09-01 09:35:00|47599|47459|47665.4|47525.4|47678.5|47538.5|47595.6|47455.6|630
1630489200000|2021-09-01 09:40:00|47665.1|47525.1|47665.5|47525.5|47717.1|47577.1|47616.1|47476.1|522
1630489500000|2021-09-01 09:45:00|47665.6|47525.6|47618.3|47478.3|47669.5|47529.5|47601.5|47461.5|729
1630489800000|2021-09-01 09:50:00|47619.7|47479.7|47695.1|47555.1|47695.1|47555.1|47613.7|47473.7|634
1630490100000|2021-09-01 09:55:00|47695|47555|47727.3|47587.3|47769.9|47629.9|47688.6|47548.6|750
1630490400000|2021-09-01 10:00:00|47727.1|47587.1|47701.1|47561.1|47764.3|47624.3|47668|47528|751
1630490700000|2021-09-01 10:05:00|47693.7|47553.7|47759.6|47619.6|47760.4|47620.4|47679.5|47539.5|599
1630491000000|2021-09-01 10:10:00|47766|47626|47779.3|47639.3|47795.7|47655.7|47744.7|47604.7|545
1630491300000|2021-09-01 10:15:00|47779.2|47639.2|47767.2|47627.2|47785.6|47645.6|47731.7|47591.7|639
1630491600000|2021-09-01 10:20:00|47766.5|47626.5|47748|47608|47784.9|47644.9|47745.3|47605.3|570
1630491900000|2021-09-01 10:25:00|47748.5|47608.5|47770|47630|47770.1|47630.1|47721|47581|589
1630492200000|2021-09-01 10:30:00|47767.8|47627.8|47796.7|47656.7|47796.7|47656.7|47752.7|47612.7|376
1630492500000|2021-09-01 10:35:00|47796.6|47656.6|47799.7|47659.7|47827.2|47687.2|47795.9|47655.9|527
1630492800000|2021-09-01 10:40:00|47799.5|47659.5|47756.6|47616.6|47814.7|47674.7|47750|47610|681
1630493100000|2021-09-01 10:45:00|47757.1|47617.1|47664.8|47524.8|47762.8|47622.8|47628.3|47488.3|606
1630493400000|2021-09-01 10:50:00|47665.1|47525.1|47643.4|47503.4|47665.1|47525.1|47624.8|47484.8|645
1630493700000|2021-09-01 10:55:00|47641.9|47501.9|47598.6|47458.6|47648.1|47508.1|47594.6|47454.6|703
1630494000000|2021-09-01 11:00:00|47599.1|47459.1|47666.2|47526.2|47670.7|47530.7|47599.1|47459.1|663
1630494300000|2021-09-01 11:05:00|47666.8|47526.8|47682.2|47542.2|47705.4|47565.4|47640.2|47500.2|611
1630494600000|2021-09-01 11:10:00|47682.3|47542.3|47651.2|47511.2|47683.7|47543.7|47650.5|47510.5|582
1630494900000|2021-09-01 11:15:00|47650.6|47510.6|47691.9|47551.9|47727.8|47587.8|47650.5|47510.5|592
1630495200000|2021-09-01 11:20:00|47692.4|47552.4|47783.5|47643.5|47844.9|47704.9|47688|47548|725
1630495500000|2021-09-01 11:25:00|47783.2|47643.2|47770.5|47630.5|47787.1|47647.1|47728.9|47588.9|658
1630495800000|2021-09-01 11:30:00|47766|47626|47715.2|47575.2|47795.9|47655.9|47715.2|47575.2|443
1630496100000|2021-09-01 11:35:00|47714.3|47574.3|47758.2|47618.2|47789.5|47649.5|47708.6|47568.6|549
1630496400000|2021-09-01 11:40:00|47757.2|47617.2|47718.6|47578.6|47765.4|47625.4|47718.6|47578.6|498
1630496700000|2021-09-01 11:45:00|47711.7|47571.7|47805.9|47665.9|47815.8|47675.8|47711.7|47571.7|455
1630497000000|2021-09-01 11:50:00|47807.7|47667.7|47778.5|47638.5|47815.6|47675.6|47766.3|47626.3|582
1630497300000|2021-09-01 11:55:00|47779.6|47639.6|47804.8|47664.8|47826.1|47686.1|47779.1|47639.1|697
1630497600000|2021-09-01 12:00:00|47800.5|47660.5|47858.5|47718.5|47880.9|47740.9|47798.4|47658.4|684
1630497900000|2021-09-01 12:05:00|47856.7|47716.7|47689.2|47549.2|47856.9|47716.9|47676.2|47536.2|803
1630498200000|2021-09-01 12:10:00|47686.1|47546.1|47741.9|47601.9|47771.5|47631.5|47682.4|47542.4|841
1630498500000|2021-09-01 12:15:00|47747.2|47607.2|47852.7|47712.7|47887|47747|47740.5|47600.5|804
1630498800000|2021-09-01 12:20:00|47859.8|47719.8|47906.1|47766.1|47911.8|47771.8|47824.5|47684.5|621
1630499100000|2021-09-01 12:25:00|47906|47766|47862.4|47722.4|47906|47766|47854.1|47714.1|768
1630499400000|2021-09-01 12:30:00|47862.7|47722.7|47842.4|47702.4|47893.6|47753.6|47838.6|47698.6|658
1630499700000|2021-09-01 12:35:00|47837.7|47697.7|47865.7|47725.7|47878.8|47738.8|47824.7|47684.7|632
1630500000000|2021-09-01 12:40:00|47865.9|47725.9|47799.8|47659.8|47866.9|47726.9|47796|47656|762
1630500300000|2021-09-01 12:45:00|47800.2|47660.2|47797.5|47657.5|47826.2|47686.2|47793.4|47653.4|608
1630500600000|2021-09-01 12:50:00|47796.5|47656.5|47812.8|47672.8|47851.9|47711.9|47792.1|47652.1|639
1630500900000|2021-09-01 12:55:00|47812.7|47672.7|47799|47659|47839.2|47699.2|47794.4|47654.4|710
1630501200000|2021-09-01 13:00:00|47799.2|47659.2|47752.3|47612.3|47870.2|47730.2|47742.8|47602.8|763
1630501500000|2021-09-01 13:05:00|47753.4|47613.4|47719.8|47579.8|47799.8|47659.8|47681|47541|811
1630501800000|2021-09-01 13:10:00|47721.6|47581.6|47667|47527|47779.3|47639.3|47659.4|47519.4|788
1630502100000|2021-09-01 13:15:00|47667.4|47527.4|47546.8|47406.8|47727.4|47587.4|47543.5|47403.5|890
1630502400000|2021-09-01 13:20:00|47547.2|47407.2|47542.6|47402.6|47578.7|47438.7|47431.9|47291.9|883
1630502700000|2021-09-01 13:25:00|47535.6|47395.6|47571.5|47431.5|47586.3|47446.3|47517.1|47377.1|822
1630503000000|2021-09-01 13:30:00|47573.4|47433.4|47594.2|47454.2|47639.1|47499.1|47573.4|47433.4|797
1630503300000|2021-09-01 13:35:00|47594.8|47454.8|47676.2|47536.2|47694.8|47554.8|47593.5|47453.5|749
1630503600000|2021-09-01 13:40:00|47675.4|47535.4|47604.3|47464.3|47693.2|47553.2|47603.6|47463.6|758
1630503900000|2021-09-01 13:45:00|47604.7|47464.7|47614.9|47474.9|47667.8|47527.8|47598.9|47458.9|791
1630504200000|2021-09-01 13:50:00|47613.5|47473.5|47634.9|47494.9|47638.6|47498.6|47598.9|47458.9|687
1630504500000|2021-09-01 13:55:00|47632.9|47492.9|47538|47398|47635.4|47495.4|47516.5|47376.5|822
1630504800000|2021-09-01 14:00:00|47540.9|47400.9|47527.5|47387.5|47577.6|47437.6|47513.5|47373.5|704
1630505100000|2021-09-01 14:05:00|47529.2|47389.2|47488.3|47348.3|47536.2|47396.2|47468.9|47328.9|580
1630505400000|2021-09-01 14:10:00|47486.2|47346.2|47556.6|47416.6|47592.6|47452.6|47477.3|47337.3|638
1630505700000|2021-09-01 14:15:00|47555.7|47415.7|47584.4|47444.4|47625.1|47485.1|47552|47412|742
1630506000000|2021-09-01 14:20:00|47584.2|47444.2|47639.8|47499.8|47652.9|47512.9|47582.3|47442.3|621
1630506300000|2021-09-01 14:25:00|47638.9|47498.9|47628.6|47488.6|47665.2|47525.2|47619.1|47479.1|715
1630506600000|2021-09-01 14:30:00|47626.7|47486.7|47644.9|47504.9|47731.4|47591.4|47626.7|47486.7|785
1630506900000|2021-09-01 14:35:00|47647.3|47507.3|47532.5|47392.5|47647.3|47507.3|47490.5|47350.5|754
1630507200000|2021-09-01 14:40:00|47532.3|47392.3|47523.3|47383.3|47566.8|47426.8|47507.1|47367.1|794
1630507500000|2021-09-01 14:45:00|47523|47383|47464.1|47324.1|47523|47383|47460.7|47320.7|776
1630507800000|2021-09-01 14:50:00|47462.7|47322.7|47456.4|47316.4|47470.4|47330.4|47373.8|47233.8|715
1630508100000|2021-09-01 14:55:00|47454.4|47314.4|47369.7|47229.7|47462.3|47322.3|47369.7|47229.7|725
1630508400000|2021-09-01 15:00:00|47370.2|47230.2|47427.3|47287.3|47437.3|47297.3|47367.3|47227.3|796
1630508700000|2021-09-01 15:05:00|47427.2|47287.2|47447.6|47307.6|47466.3|47326.3|47421.6|47281.6|644
1630509000000|2021-09-01 15:10:00|47445.2|47305.2|47417.7|47277.7|47458.7|47318.7|47403.8|47263.8|617
1630509300000|2021-09-01 15:15:00|47417.9|47277.9|47485.6|47345.6|47495.4|47355.4|47417.9|47277.9|645
1630509600000|2021-09-01 15:20:00|47487.1|47347.1|47455.5|47315.5|47488.5|47348.5|47431.5|47291.5|615
1630509900000|2021-09-01 15:25:00|47455.8|47315.8|47455.5|47315.5|47485.6|47345.6|47433.6|47293.6|743
1630510200000|2021-09-01 15:30:00|47451.3|47311.3|47424.2|47284.2|47462.5|47322.5|47417.2|47277.2|702
1630510500000|2021-09-01 15:35:00|47423.8|47283.8|47464.6|47324.6|47467.4|47327.4|47409.3|47269.3|799
1630510800000|2021-09-01 15:40:00|47464.7|47324.7|47498.4|47358.4|47588.1|47448.1|47458|47318|820
1630511100000|2021-09-01 15:45:00|47499|47359|47543|47403|47578.2|47438.2|47492|47352|784
1630511400000|2021-09-01 15:50:00|47543.5|47403.5|47528.3|47388.3|47566.1|47426.1|47517.6|47377.6|752
1630511700000|2021-09-01 15:55:00|47528|47388|47583.4|47443.4|47599.6|47459.6|47514.1|47374.1|653
1630512000000|2021-09-01 16:00:00|47580.8|47440.8|47629.7|47489.7|47641.8|47501.8|47573.5|47433.5|734
1630512300000|2021-09-01 16:05:00|47627.4|47487.4|47605.8|47465.8|47640|47500|47598.2|47458.2|651
1630512600000|2021-09-01 16:10:00|47604|47464|47600.4|47460.4|47620|47480|47573|47433|573
1630512900000|2021-09-01 16:15:00|47599.5|47459.5|47626.4|47486.4|47674.5|47534.5|47595.5|47455.5|602
1630513200000|2021-09-01 16:20:00|47632.9|47492.9|47496.3|47356.3|47645.1|47505.1|47489.6|47349.6|684
1630513500000|2021-09-01 16:25:00|47498.1|47358.1|47541.7|47401.7|47549.6|47409.6|47490.3|47350.3|701
1630513800000|2021-09-01 16:30:00|47541.5|47401.5|48045.4|47905.4|48047.7|47907.7|47525.9|47385.9|903
1630514100000|2021-09-01 16:35:00|48045.5|47905.5|48253.1|48113.1|48278.5|48138.5|48005.9|47865.9|932
1630514400000|2021-09-01 16:40:00|48252|48112|48333.6|48193.6|48394.1|48254.1|48194|48054|949
1630514700000|2021-09-01 16:45:00|48334.2|48194.2|48371.2|48231.2|48645.2|48505.2|48333|48193|1098
1630515000000|2021-09-01 16:50:00|48372.7|48232.7|48503.6|48363.6|48507.8|48367.8|48360.4|48220.4|1019
1630515300000|2021-09-01 16:55:00|48503.9|48363.9|48540.2|48400.2|48547|48407|48438.8|48298.8|963
1630515600000|2021-09-01 17:00:00|48541.9|48401.9|48528|48388|48566.4|48426.4|48407.7|48267.7|1017
1630515900000|2021-09-01 17:05:00|48525.8|48385.8|48605.2|48465.2|48608.9|48468.9|48473.7|48333.7|981
1630516200000|2021-09-01 17:10:00|48606.8|48466.8|48630.3|48490.3|48707.9|48567.9|48566.4|48426.4|969
1630516500000|2021-09-01 17:15:00|48631.4|48491.4|48733.6|48593.6|48869.5|48729.5|48629.7|48489.7|911
1630516800000|2021-09-01 17:20:00|48734.7|48594.7|48830.3|48690.3|48844.5|48704.5|48715.1|48575.1|824
1630517100000|2021-09-01 17:25:00|48830.7|48690.7|48911.3|48771.3|48955.5|48815.5|48793.5|48653.5|957
1630517400000|2021-09-01 17:30:00|48909.7|48769.7|48861.5|48721.5|48961.9|48821.9|48804.5|48664.5|969
1630517700000|2021-09-01 17:35:00|48861.6|48721.6|48832.2|48692.2|48893|48753|48822.1|48682.1|922
1630518000000|2021-09-01 17:40:00|48833.4|48693.4|48899.1|48759.1|48900.6|48760.6|48823.5|48683.5|721
1630518300000|2021-09-01 17:45:00|48899.4|48759.4|49021.7|48881.7|49190|49050|48899.3|48759.3|904
1630518600000|2021-09-01 17:50:00|49022|48882|48818|48678|49037.3|48897.3|48803.6|48663.6|1035
1630518900000|2021-09-01 17:55:00|48822.4|48682.4|48817.3|48677.3|48855|48715|48794.1|48654.1|871
1630519200000|2021-09-01 18:00:00|48817.9|48677.9|48856.2|48716.2|48896.5|48756.5|48816.6|48676.6|915
1630519500000|2021-09-01 18:05:00|48856.3|48716.3|48888.6|48748.6|48915.5|48775.5|48856.2|48716.2|687
1630519800000|2021-09-01 18:10:00|48887.9|48747.9|48922.2|48782.2|48939.7|48799.7|48887|48747|626
1630520100000|2021-09-01 18:15:00|48925.6|48785.6|48863.4|48723.4|48978.4|48838.4|48830.2|48690.2|752
1630520400000|2021-09-01 18:20:00|48863.2|48723.2|48832|48692|48899.4|48759.4|48819.6|48679.6|884
1630520700000|2021-09-01 18:25:00|48831.7|48691.7|48793.4|48653.4|48854.1|48714.1|48791.5|48651.5|800
1630521000000|2021-09-01 18:30:00|48793.3|48653.3|48777.3|48637.3|48798.1|48658.1|48731.6|48591.6|749
1630521300000|2021-09-01 18:35:00|48777.8|48637.8|48823.7|48683.7|48832.8|48692.8|48748.7|48608.7|601
1630521600000|2021-09-01 18:40:00|48822.9|48682.9|48841.1|48701.1|48849.8|48709.8|48802.7|48662.7|648
1630521900000|2021-09-01 18:45:00|48841.4|48701.4|48786.7|48646.7|48843|48703|48781.1|48641.1|613
1630522200000|2021-09-01 18:50:00|48786.4|48646.4|48764.9|48624.9|48824.3|48684.3|48755.2|48615.2|693
1630522500000|2021-09-01 18:55:00|48764.7|48624.7|48737.5|48597.5|48773.8|48633.8|48727|48587|622
1630522800000|2021-09-01 19:00:00|48737|48597|48669.6|48529.6|48759|48619|48644.4|48504.4|756
1630523100000|2021-09-01 19:05:00|48669.5|48529.5|48595.3|48455.3|48688.9|48548.9|48585.2|48445.2|841
1630523400000|2021-09-01 19:10:00|48594.6|48454.6|48544|48404|48597.2|48457.2|48533.1|48393.1|623
1630523700000|2021-09-01 19:15:00|48544.2|48404.2|48579.4|48439.4|48608.3|48468.3|48542.8|48402.8|654
1630524000000|2021-09-01 19:20:00|48577.2|48437.2|48476.9|48336.9|48584.7|48444.7|48475.6|48335.6|660
1630524300000|2021-09-01 19:25:00|48476.3|48336.3|48503.4|48363.4|48527.2|48387.2|48469.5|48329.5|721
1630524600000|2021-09-01 19:30:00|48502.3|48362.3|48200.7|48060.7|48504.6|48364.6|48193.9|48053.9|897
1630524900000|2021-09-01 19:35:00|48207.1|48067.1|48206.2|48066.2|48277.7|48137.7|48129.3|47989.3|1015
1630525200000|2021-09-01 19:40:00|48205.9|48065.9|48254.3|48114.3|48273.7|48133.7|48200.9|48060.9|763
1630525500000|2021-09-01 19:45:00|48250.9|48110.9|48338.5|48198.5|48339.2|48199.2|48250.2|48110.2|762
1630525800000|2021-09-01 19:50:00|48346.6|48206.6|48264.1|48124.1|48346.6|48206.6|48240.2|48100.2|805
1630526100000|2021-09-01 19:55:00|48263.2|48123.2|48230|48090|48282.2|48142.2|48227.1|48087.1|655
1630526400000|2021-09-01 20:00:00|48229.9|48089.9|48320.3|48180.3|48359.6|48219.6|48184.4|48044.4|900
1630526700000|2021-09-01 20:05:00|48320.8|48180.8|48297.6|48157.6|48331|48191|48293.6|48153.6|703
1630527000000|2021-09-01 20:10:00|48299|48159|48363.9|48223.9|48365|48225|48296.6|48156.6|742
1630527300000|2021-09-01 20:15:00|48363.6|48223.6|48311.6|48171.6|48373.9|48233.9|48282.2|48142.2|783
1630527600000|2021-09-01 20:20:00|48309.8|48169.8|48339.5|48199.5|48354.2|48214.2|48309.8|48169.8|843
1630527900000|2021-09-01 20:25:00|48339.6|48199.6|48404.8|48264.8|48405|48265|48320.6|48180.6|711
1630528200000|2021-09-01 20:30:00|48404.5|48264.5|48365.7|48225.7|48405.1|48265.1|48339.9|48199.9|700
1630528500000|2021-09-01 20:35:00|48365.9|48225.9|48357.3|48217.3|48374.2|48234.2|48339.6|48199.6|687
1630528800000|2021-09-01 20:40:00|48358.7|48218.7|48322.9|48182.9|48359.8|48219.8|48301.5|48161.5|588
1630529100000|2021-09-01 20:45:00|48326.9|48186.9|48332.6|48192.6|48380.8|48240.8|48319.7|48179.7|249
1630529400000|2021-09-01 20:50:00|48335.9|48195.9|48377.9|48237.9|48381.3|48241.3|48300.8|48160.8|485
1630529700000|2021-09-01 20:55:00|48377.8|48237.8|48339.1|48199.1|48382.3|48242.3|48326.3|48186.3|769
1630530000000|2021-09-01 21:00:00|48339.4|48199.4|48395.4|48255.4|48406.3|48266.3|48330.8|48190.8|731
1630530300000|2021-09-01 21:05:00|48397.2|48257.2|48347.2|48207.2|48397.2|48257.2|48330|48190|569
1630530600000|2021-09-01 21:10:00|48348.9|48208.9|48420.4|48280.4|48420.4|48280.4|48347.2|48207.2|574
1630530900000|2021-09-01 21:15:00|48420.6|48280.6|48525.9|48385.9|48545.7|48405.7|48415.5|48275.5|732
1630531200000|2021-09-01 21:20:00|48526.4|48386.4|48462.2|48322.2|48527|48387|48408.8|48268.8|760
1630531500000|2021-09-01 21:25:00|48460.4|48320.4|48473.8|48333.8|48476.8|48336.8|48457.3|48317.3|781
1630531800000|2021-09-01 21:30:00|48474.3|48334.3|48568.7|48428.7|48569.7|48429.7|48474.3|48334.3|681
1630532100000|2021-09-01 21:35:00|48569|48429|48501.2|48361.2|48598|48458|48497.9|48357.9|772
1630532400000|2021-09-01 21:40:00|48501.4|48361.4|48410.1|48270.1|48505.1|48365.1|48400.8|48260.8|555
1630532700000|2021-09-01 21:45:00|48410.5|48270.5|48409.1|48269.1|48412.7|48272.7|48347|48207|669
1630533000000|2021-09-01 21:50:00|48408|48268|48480.3|48340.3|48484.3|48344.3|48406.6|48266.6|846
1630533300000|2021-09-01 21:55:00|48480.4|48340.4|48511.3|48371.3|48527.9|48387.9|48476.9|48336.9|626
1630533600000|2021-09-01 22:00:00|48511.9|48371.9|48577.1|48437.1|48631|48491|48502|48362|896
1630533900000|2021-09-01 22:05:00|48577.6|48437.6|48739.5|48599.5|48740.6|48600.6|48571.9|48431.9|889
1630534200000|2021-09-01 22:10:00|48739.4|48599.4|48824.1|48684.1|48829.6|48689.6|48708.6|48568.6|937
1630534500000|2021-09-01 22:15:00|48824|48684|48699.6|48559.6|48826|48686|48699.6|48559.6|813
1630534800000|2021-09-01 22:20:00|48698.9|48558.9|48644.7|48504.7|48705|48565|48641.9|48501.9|877
1630535100000|2021-09-01 22:25:00|48642.6|48502.6|48671.7|48531.7|48687.1|48547.1|48621.5|48481.5|704
1630535400000|2021-09-01 22:30:00|48665.1|48525.1|48518.2|48378.2|48674|48534|48515.6|48375.6|762
1630535700000|2021-09-01 22:35:00|48519|48379|48464.8|48324.8|48524.4|48384.4|48368.1|48228.1|888
1630536000000|2021-09-01 22:40:00|48464.7|48324.7|48518.9|48378.9|48618.4|48478.4|48461.8|48321.8|743
1630536300000|2021-09-01 22:45:00|48520.5|48380.5|48485.3|48345.3|48596|48456|48479.7|48339.7|772
1630536600000|2021-09-01 22:50:00|48484.3|48344.3|48476.9|48336.9|48511.1|48371.1|48429.3|48289.3|787
1630536900000|2021-09-01 22:55:00|48477.3|48337.3|48495.3|48355.3|48512|48372|48473.5|48333.5|653
1630537200000|2021-09-01 23:00:00|48494.8|48354.8|48563.3|48423.3|48574|48434|48476|48336|743
1630537500000|2021-09-01 23:05:00|48563.1|48423.1|48662|48522|48718.5|48578.5|48555.1|48415.1|830
1630537800000|2021-09-01 23:10:00|48662.4|48522.4|48659.5|48519.5|48667.1|48527.1|48602.3|48462.3|846
1630538100000|2021-09-01 23:15:00|48661.6|48521.6|48669.5|48529.5|48740.9|48600.9|48654.5|48514.5|845
1630538400000|2021-09-01 23:20:00|48669.9|48529.9|48619.9|48479.9|48684.9|48544.9|48588.6|48448.6|750
1630538700000|2021-09-01 23:25:00|48619.1|48479.1|48731.9|48591.9|48751.7|48611.7|48614.2|48474.2|695
1630539000000|2021-09-01 23:30:00|48732.1|48592.1|48681.3|48541.3|48767.5|48627.5|48674.3|48534.3|790
1630539300000|2021-09-01 23:35:00|48681.2|48541.2|48676.5|48536.5|48699.2|48559.2|48641.4|48501.4|743
1630539600000|2021-09-01 23:40:00|48676.1|48536.1|48656.8|48516.8|48682.5|48542.5|48590.3|48450.3|680
1630539900000|2021-09-01 23:45:00|48657|48517|48789.2|48649.2|48815.7|48675.7|48646.9|48506.9|573
1630540200000|2021-09-01 23:50:00|48789.3|48649.3|48882.9|48742.9|48888.1|48748.1|48747.5|48607.5|751
1630540500000|2021-09-01 23:55:00|48882.1|48742.1|48903.5|48763.5|48944.2|48804.2|48856.1|48716.1|957
1630540800000|2021-09-02 00:00:00|48900.5|48760.5|48814.3|48674.3|49022.4|48882.4|48813.6|48673.6|914
1630541100000|2021-09-02 00:05:00|48814.6|48674.6|48969.3|48829.3|49050.6|48910.6|48688.6|48548.6|974
1630541400000|2021-09-02 00:10:00|48962.5|48822.5|48966.3|48826.3|49033.6|48893.6|48933.7|48793.7|947
1630541700000|2021-09-02 00:15:00|48965.9|48825.9|48986.9|48846.9|48993.1|48853.1|48930.8|48790.8|782
1630542000000|2021-09-02 00:20:00|48990.4|48850.4|48955.3|48815.3|49041.4|48901.4|48941.4|48801.4|740
1630542300000|2021-09-02 00:25:00|48955.8|48815.8|48875.1|48735.1|48979.4|48839.4|48872.9|48732.9|716
1630542600000|2021-09-02 00:30:00|48874.9|48734.9|48948.8|48808.8|48970.1|48830.1|48871.3|48731.3|687
1630542900000|2021-09-02 00:35:00|48951|48811|48869.4|48729.4|48954.2|48814.2|48841.6|48701.6|680
1630543200000|2021-09-02 00:40:00|48869.9|48729.9|48914|48774|48921.8|48781.8|48865.2|48725.2|485
1630543500000|2021-09-02 00:45:00|48912.6|48772.6|48804.4|48664.4|48915.2|48775.2|48789.7|48649.7|582
1630543800000|2021-09-02 00:50:00|48804|48664|48850.4|48710.4|48855.8|48715.8|48789.8|48649.8|644
1630544100000|2021-09-02 00:55:00|48849.3|48709.3|48863.5|48723.5|48872.2|48732.2|48772.9|48632.9|675
1630544400000|2021-09-02 01:00:00|48863.7|48723.7|48805.4|48665.4|48867|48727|48759.9|48619.9|883
1630544700000|2021-09-02 01:05:00|48805.2|48665.2|48837.6|48697.6|48866.5|48726.5|48804.1|48664.1|697
1630545000000|2021-09-02 01:10:00|48838.4|48698.4|48807.4|48667.4|48891.3|48751.3|48797.5|48657.5|831
1630545300000|2021-09-02 01:15:00|48806.9|48666.9|48839.5|48699.5|48853.8|48713.8|48785.8|48645.8|588
1630545600000|2021-09-02 01:20:00|48839.2|48699.2|48973.1|48833.1|48984.2|48844.2|48834.6|48694.6|589
1630545900000|2021-09-02 01:25:00|48978.6|48838.6|49116|48976|49124.4|48984.4|48977.7|48837.7|828
1630546200000|2021-09-02 01:30:00|49115.7|48975.7|49412|49272|49457.6|49317.6|49109.6|48969.6|971
1630546500000|2021-09-02 01:35:00|49409|49269|49511|49371|49512.1|49372.1|49386.6|49246.6|846
1630546800000|2021-09-02 01:40:00|49507.9|49367.9|49638.6|49498.6|49655|49515|49502|49362|838
1630547100000|2021-09-02 01:45:00|49637.3|49497.3|49826.3|49686.3|49869.8|49729.8|49637.3|49497.3|912
1630547400000|2021-09-02 01:50:00|49826.1|49686.1|49816.3|49676.3|49834.7|49694.7|49724.5|49584.5|850
1630547700000|2021-09-02 01:55:00|49816.1|49676.1|49782.4|49642.4|49872.1|49732.1|49753.8|49613.8|859
1630548000000|2021-09-02 02:00:00|49778.8|49638.8|49736|49596|49836.5|49696.5|49699.8|49559.8|919
1630548300000|2021-09-02 02:05:00|49736.2|49596.2|49731.3|49591.3|49747.2|49607.2|49665.1|49525.1|932
1630548600000|2021-09-02 02:10:00|49728.2|49588.2|49865.9|49725.9|49869.7|49729.7|49728.2|49588.2|803
1630548900000|2021-09-02 02:15:00|49865.4|49725.4|49740.2|49600.2|49899.2|49759.2|49738.2|49598.2|850
1630549200000|2021-09-02 02:20:00|49740|49600|49782.2|49642.2|49796.5|49656.5|49725.7|49585.7|729
1630549500000|2021-09-02 02:25:00|49782.7|49642.7|49862.5|49722.5|49899.2|49759.2|49781.1|49641.1|791
1630549800000|2021-09-02 02:30:00|49863.5|49723.5|49919.5|49779.5|49950.9|49810.9|49861.7|49721.7|673
1630550100000|2021-09-02 02:35:00|49919.2|49779.2|49797.8|49657.8|49927.3|49787.3|49794.4|49654.4|791
1630550400000|2021-09-02 02:40:00|49797.4|49657.4|49734.2|49594.2|49808.3|49668.3|49728.5|49588.5|877
1630550700000|2021-09-02 02:45:00|49732.2|49592.2|49756.1|49616.1|49813|49673|49708.7|49568.7|867
1630551000000|2021-09-02 02:50:00|49749.1|49609.1|49723.9|49583.9|49790|49650|49723.9|49583.9|696
1630551300000|2021-09-02 02:55:00|49724.1|49584.1|49664.2|49524.2|49749.5|49609.5|49661|49521|809
1630551600000|2021-09-02 03:00:00|49665.7|49525.7|49694.6|49554.6|49737.9|49597.9|49657.2|49517.2|682
1630551900000|2021-09-02 03:05:00|49694.7|49554.7|49735.4|49595.4|49754.8|49614.8|49693.9|49553.9|762
1630552200000|2021-09-02 03:10:00|49735.1|49595.1|49749.3|49609.3|49764.6|49624.6|49705.1|49565.1|756
1630552500000|2021-09-02 03:15:00|49749.8|49609.8|49710.1|49570.1|49760.4|49620.4|49707.7|49567.7|666
1630552800000|2021-09-02 03:20:00|49709.6|49569.6|49690.7|49550.7|49730.2|49590.2|49657.8|49517.8|660
1630553100000|2021-09-02 03:25:00|49690.5|49550.5|49664.6|49524.6|49692.2|49552.2|49660.5|49520.5|740
1630553400000|2021-09-02 03:30:00|49664.3|49524.3|49683.2|49543.2|49693|49553|49639.9|49499.9|623
1630553700000|2021-09-02 03:35:00|49683.3|49543.3|49726.1|49586.1|49746.2|49606.2|49678.1|49538.1|708
1630554000000|2021-09-02 03:40:00|49730.9|49590.9|49699.6|49559.6|49752.5|49612.5|49694.9|49554.9|646
1630554300000|2021-09-02 03:45:00|49699.7|49559.7|49687.3|49547.3|49730.9|49590.9|49687|49547|747
1630554600000|2021-09-02 03:50:00|49686.1|49546.1|49648.8|49508.8|49695|49555|49647.3|49507.3|696
1630554900000|2021-09-02 03:55:00|49648.7|49508.7|49650.1|49510.1|49683.1|49543.1|49645.6|49505.6|658
1630555200000|2021-09-02 04:00:00|49651.4|49511.4|49657.4|49517.4|49706.5|49566.5|49647.6|49507.6|670
1630555500000|2021-09-02 04:05:00|49654.9|49514.9|49592|49452|49680.2|49540.2|49580.7|49440.7|805
1630555800000|2021-09-02 04:10:00|49591.6|49451.6|49549.7|49409.7|49592.2|49452.2|49461.2|49321.2|831
1630556100000|2021-09-02 04:15:00|49551.7|49411.7|49489.7|49349.7|49551.7|49411.7|49486.2|49346.2|567
1630556400000|2021-09-02 04:20:00|49489.8|49349.8|49397.4|49257.4|49493.5|49353.5|49396.6|49256.6|685
1630556700000|2021-09-02 04:25:00|49396.8|49256.8|49453|49313|49470.5|49330.5|49391.8|49251.8|774
1630557000000|2021-09-02 04:30:00|49453.1|49313.1|49489.2|49349.2|49520.6|49380.6|49451.8|49311.8|734
1630557300000|2021-09-02 04:35:00|49488.4|49348.4|49491.2|49351.2|49529.7|49389.7|49483.9|49343.9|655
1630557600000|2021-09-02 04:40:00|49491.7|49351.7|49480.8|49340.8|49503.8|49363.8|49472.7|49332.7|507
1630557900000|2021-09-02 04:45:00|49483.8|49343.8|49501.8|49361.8|49520|49380|49472.3|49332.3|391
1630558200000|2021-09-02 04:50:00|49502|49362|49471.4|49331.4|49528.6|49388.6|49469.4|49329.4|687
1630558500000|2021-09-02 04:55:00|49470.8|49330.8|49468.6|49328.6|49481.9|49341.9|49452.1|49312.1|532
1630558800000|2021-09-02 05:00:00|49468.7|49328.7|49469.6|49329.6|49470.4|49330.4|49447.7|49307.7|508
1630559100000|2021-09-02 05:05:00|49469.7|49329.7|49524.6|49384.6|49547.3|49407.3|49465.8|49325.8|572
1630559400000|2021-09-02 05:10:00|49525|49385|49682.7|49542.7|49682.7|49542.7|49523.7|49383.7|619
1630559700000|2021-09-02 05:15:00|49687.6|49547.6|49745.4|49605.4|49756.3|49616.3|49684.2|49544.2|611
1630560000000|2021-09-02 05:20:00|49743.4|49603.4|49697.9|49557.9|49772.7|49632.7|49692.6|49552.6|540
1630560300000|2021-09-02 05:25:00|49697.5|49557.5|49625.5|49485.5|49698.4|49558.4|49614.8|49474.8|390
1630560600000|2021-09-02 05:30:00|49626.9|49486.9|49620.1|49480.1|49630.2|49490.2|49571.1|49431.1|520
1630560900000|2021-09-02 05:35:00|49621.8|49481.8|49702.4|49562.4|49704.9|49564.9|49619.7|49479.7|457
1630561200000|2021-09-02 05:40:00|49702|49562|49617.4|49477.4|49702.4|49562.4|49597.4|49457.4|516
1630561500000|2021-09-02 05:45:00|49616.5|49476.5|49640|49500|49687.9|49547.9|49614.7|49474.7|542
1630561800000|2021-09-02 05:50:00|49639.5|49499.5|49643.4|49503.4|49664|49524|49621.7|49481.7|519
1630562100000|2021-09-02 05:55:00|49640.2|49500.2|49533|49393|49640.2|49500.2|49514.2|49374.2|573
1630562400000|2021-09-02 06:00:00|49535.9|49395.9|49555.4|49415.4|49576.9|49436.9|49512.1|49372.1|633
1630562700000|2021-09-02 06:05:00|49561.5|49421.5|49633.2|49493.2|49639.9|49499.9|49555.2|49415.2|445
1630563000000|2021-09-02 06:10:00|49635.7|49495.7|49714.7|49574.7|49720.1|49580.1|49633.2|49493.2|643
1630563300000|2021-09-02 06:15:00|49712.5|49572.5|49712.4|49572.4|49759.3|49619.3|49710.2|49570.2|525
1630563600000|2021-09-02 06:20:00|49711.7|49571.7|49725.3|49585.3|49725.3|49585.3|49655.4|49515.4|604
1630563900000|2021-09-02 06:25:00|49727.3|49587.3|49767.5|49627.5|49769.2|49629.2|49720.7|49580.7|638
1630564200000|2021-09-02 06:30:00|49766.9|49626.9|49765.5|49625.5|49769.8|49629.8|49708.7|49568.7|568
1630564500000|2021-09-02 06:35:00|49765.2|49625.2|49780.5|49640.5|49786.3|49646.3|49744.7|49604.7|548
1630564800000|2021-09-02 06:40:00|49779|49639|49860.5|49720.5|49865.7|49725.7|49745.2|49605.2|744
1630565100000|2021-09-02 06:45:00|49857.8|49717.8|49969.1|49829.1|49974.9|49834.9|49834.6|49694.6|670
1630565400000|2021-09-02 06:50:00|49971.6|49831.6|49808.8|49668.8|50069.9|49929.9|49803.4|49663.4|928
1630565700000|2021-09-02 06:55:00|49801.8|49661.8|50034.8|49894.8|50060.1|49920.1|49800.8|49660.8|752
1630566000000|2021-09-02 07:00:00|50035.1|49895.1|50253.3|50113.3|50254.8|50114.8|50027|49887|994
1630566300000|2021-09-02 07:05:00|50253.8|50113.8|50228.1|50088.1|50260|50120|50178|50038|751
1630566600000|2021-09-02 07:10:00|50229.7|50089.7|50294|50154|50305|50165|50229.6|50089.6|711
1630566900000|2021-09-02 07:15:00|50294.2|50154.2|50224|50084|50296|50156|50185.3|50045.3|714
1630567200000|2021-09-02 07:20:00|50218.2|50078.2|50283.2|50143.2|50283.2|50143.2|50209.2|50069.2|561
1630567500000|2021-09-02 07:25:00|50273.6|50133.6|50309.1|50169.1|50428.5|50288.5|50273.6|50133.6|724
1630567800000|2021-09-02 07:30:00|50310.9|50170.9|50183.1|50043.1|50311.3|50171.3|50178.2|50038.2|783
1630568100000|2021-09-02 07:35:00|50183.3|50043.3|50130|49990|50198.1|50058.1|50113.9|49973.9|621
1630568400000|2021-09-02 07:40:00|50130.2|49990.2|50024.2|49884.2|50130.8|49990.8|50024.2|49884.2|534
1630568700000|2021-09-02 07:45:00|50023.3|49883.3|49882.5|49742.5|50062.3|49922.3|49860.2|49720.2|698
1630569000000|2021-09-02 07:50:00|49882.1|49742.1|49929.8|49789.8|49959.7|49819.7|49794.4|49654.4|802
1630569300000|2021-09-02 07:55:00|49930.1|49790.1|49950.1|49810.1|49978.1|49838.1|49914.7|49774.7|521
1630569600000|2021-09-02 08:00:00|49947.5|49807.5|49951.8|49811.8|50030|49890|49911.9|49771.9|659
1630569900000|2021-09-02 08:05:00|49951.9|49811.9|49893.5|49753.5|49951.9|49811.9|49837.8|49697.8|645
1630570200000|2021-09-02 08:10:00|49894|49754|49957.6|49817.6|49971.2|49831.2|49894|49754|559
1630570500000|2021-09-02 08:15:00|49960|49820|50061.8|49921.8|50094.1|49954.1|49955|49815|590
1630570800000|2021-09-02 08:20:00|50056.7|49916.7|50141.8|50001.8|50141.8|50001.8|50030.9|49890.9|494
1630571100000|2021-09-02 08:25:00|50147.6|50007.6|50186.2|50046.2|50188.7|50048.7|50134.8|49994.8|433
1630571400000|2021-09-02 08:30:00|50180.4|50040.4|50110.7|49970.7|50190.2|50050.2|50107.2|49967.2|560
1630571700000|2021-09-02 08:35:00|50109.9|49969.9|50133.1|49993.1|50147.5|50007.5|50082|49942|567
1630572000000|2021-09-02 08:40:00|50129.9|49989.9|50228.1|50088.1|50244|50104|50110.1|49970.1|551
1630572300000|2021-09-02 08:45:00|50234.1|50094.1|50227.5|50087.5|50261.1|50121.1|50183|50043|697
1630572600000|2021-09-02 08:50:00|50228.2|50088.2|50145.5|50005.5|50248.6|50108.6|50137.3|49997.3|605
1630572900000|2021-09-02 08:55:00|50145|50005|50171.4|50031.4|50172.4|50032.4|50109.7|49969.7|541
1630573200000|2021-09-02 09:00:00|50168.3|50028.3|50117.4|49977.4|50203.9|50063.9|50114.6|49974.6|475
1630573500000|2021-09-02 09:05:00|50119.9|49979.9|49984.7|49844.7|50120.2|49980.2|49900.2|49760.2|876
1630573800000|2021-09-02 09:10:00|49980.2|49840.2|49927.4|49787.4|49985|49845|49918.1|49778.1|696
1630574100000|2021-09-02 09:15:00|49923.9|49783.9|49944.1|49804.1|50008.3|49868.3|49921.5|49781.5|622
1630574400000|2021-09-02 09:20:00|49943.8|49803.8|49942|49802|49983.6|49843.6|49883.9|49743.9|663
1630574700000|2021-09-02 09:25:00|49942.3|49802.3|49869.2|49729.2|49965.7|49825.7|49832|49692|636
1630575000000|2021-09-02 09:30:00|49869.1|49729.1|49933.8|49793.8|49968.6|49828.6|49865.9|49725.9|669
1630575300000|2021-09-02 09:35:00|49933.4|49793.4|49987.5|49847.5|50014.6|49874.6|49925.7|49785.7|372
1630575600000|2021-09-02 09:40:00|49999.8|49859.8|49804.5|49664.5|50016|49876|49785.7|49645.7|642
1630575900000|2021-09-02 09:45:00|49805.1|49665.1|49867.2|49727.2|49923.2|49783.2|49792.4|49652.4|770
1630576200000|2021-09-02 09:50:00|49861.8|49721.8|49849.2|49709.2|49901.2|49761.2|49835.1|49695.1|627
1630576500000|2021-09-02 09:55:00|49849.1|49709.1|49898.5|49758.5|49900.6|49760.6|49826.1|49686.1|619
1630576800000|2021-09-02 10:00:00|49898.8|49758.8|49893.5|49753.5|49956.2|49816.2|49859.4|49719.4|642
1630577100000|2021-09-02 10:05:00|49896.9|49756.9|49881.3|49741.3|49897.4|49757.4|49819.5|49679.5|576
1630577400000|2021-09-02 10:10:00|49881.6|49741.6|49918.5|49778.5|49940.7|49800.7|49881|49741|591
1630577700000|2021-09-02 10:15:00|49918.8|49778.8|49837.7|49697.7|49927.3|49787.3|49825.5|49685.5|490
1630578000000|2021-09-02 10:20:00|49838|49698|49905.2|49765.2|49924.2|49784.2|49836.7|49696.7|665
1630578300000|2021-09-02 10:25:00|49905.7|49765.7|49888.8|49748.8|49915|49775|49864.9|49724.9|510
1630578600000|2021-09-02 10:30:00|49891.4|49751.4|50011.3|49871.3|50129.2|49989.2|49858.3|49718.3|849
1630578900000|2021-09-02 10:35:00|50013.2|49873.2|50082|49942|50110.7|49970.7|50002.5|49862.5|701
1630579200000|2021-09-02 10:40:00|50077.9|49937.9|50041.2|49901.2|50084.9|49944.9|50025.8|49885.8|576
1630579500000|2021-09-02 10:45:00|50039.5|49899.5|50079.2|49939.2|50083.5|49943.5|50029.2|49889.2|511
1630579800000|2021-09-02 10:50:00|50075.8|49935.8|50124|49984|50156.7|50016.7|50064.4|49924.4|626
1630580100000|2021-09-02 10:55:00|50125.7|49985.7|50122.7|49982.7|50133.2|49993.2|50078.9|49938.9|667
1630580400000|2021-09-02 11:00:00|50120.8|49980.8|50073.4|49933.4|50129.9|49989.9|50056.6|49916.6|516
1630580700000|2021-09-02 11:05:00|50070.5|49930.5|50041|49901|50095.4|49955.4|49996.4|49856.4|777
1630581000000|2021-09-02 11:10:00|50041.5|49901.5|49957.6|49817.6|50041.5|49901.5|49956.6|49816.6|665
1630581300000|2021-09-02 11:15:00|49957.7|49817.7|49988.8|49848.8|49989.2|49849.2|49910.8|49770.8|821
1630581600000|2021-09-02 11:20:00|49989.2|49849.2|50006.1|49866.1|50014.9|49874.9|49941.5|49801.5|765
1630581900000|2021-09-02 11:25:00|50005.8|49865.8|50024.1|49884.1|50033.1|49893.1|50004|49864|466
1630582200000|2021-09-02 11:30:00|50024.7|49884.7|50003|49863|50060.3|49920.3|49990.7|49850.7|532
1630582500000|2021-09-02 11:35:00|50003.5|49863.5|50092.6|49952.6|50094.7|49954.7|49992.5|49852.5|471
1630582800000|2021-09-02 11:40:00|50094.2|49954.2|50134.8|49994.8|50161.8|50021.8|50089.3|49949.3|607
1630583100000|2021-09-02 11:45:00|50132.8|49992.8|50177.1|50037.1|50231.5|50091.5|50112.3|49972.3|731
1630583400000|2021-09-02 11:50:00|50172.2|50032.2|50171.8|50031.8|50189.6|50049.6|50152|50012|813
1630583700000|2021-09-02 11:55:00|50171.5|50031.5|50163.4|50023.4|50192.2|50052.2|50139.2|49999.2|726
1630584000000|2021-09-02 12:00:00|50163.6|50023.6|50154.8|50014.8|50217.9|50077.9|50128.4|49988.4|805
1630584300000|2021-09-02 12:05:00|50153.8|50013.8|50236.8|50096.8|50271.1|50131.1|50152|50012|799
1630584600000|2021-09-02 12:10:00|50236.7|50096.7|50209.2|50069.2|50270|50130|50194|50054|699
1630584900000|2021-09-02 12:15:00|50214.7|50074.7|50288.8|50148.8|50291.5|50151.5|50148.7|50008.7|743
1630585200000|2021-09-02 12:20:00|50290.2|50150.2|50087.3|49947.3|50295.5|50155.5|50081.4|49941.4|891
1630585500000|2021-09-02 12:25:00|50087.5|49947.5|50139|49999|50143|50003|50066.3|49926.3|812
1630585800000|2021-09-02 12:30:00|50138.7|49998.7|49968.5|49828.5|50141.1|50001.1|49960.7|49820.7|907
1630586100000|2021-09-02 12:35:00|49968.3|49828.3|50047.3|49907.3|50058.4|49918.4|49959|49819|727
1630586400000|2021-09-02 12:40:00|50049.1|49909.1|50026.2|49886.2|50061.4|49921.4|50015.3|49875.3|702
1630586700000|2021-09-02 12:45:00|50025.8|49885.8|49965.2|49825.2|50046.4|49906.4|49957.2|49817.2|722
1630587000000|2021-09-02 12:50:00|49964|49824|49987.3|49847.3|50004.2|49864.2|49952|49812|757
1630587300000|2021-09-02 12:55:00|49982.4|49842.4|50081.9|49941.9|50100.4|49960.4|49979.6|49839.6|680
1630587600000|2021-09-02 13:00:00|50081.7|49941.7|50147.4|50007.4|50147.4|50007.4|50037.9|49897.9|679
1630587900000|2021-09-02 13:05:00|50148.5|50008.5|50098.7|49958.7|50148.5|50008.5|50053.5|49913.5|836
1630588200000|2021-09-02 13:10:00|50095|49955|50131.6|49991.6|50154.9|50014.9|50089.9|49949.9|799
1630588500000|2021-09-02 13:15:00|50131.5|49991.5|50202|50062|50204|50064|50111.5|49971.5|732
1630588800000|2021-09-02 13:20:00|50203.6|50063.6|50184.5|50044.5|50204.8|50064.8|50165.4|50025.4|784
1630589100000|2021-09-02 13:25:00|50188.6|50048.6|50226.2|50086.2|50228.7|50088.7|50161.5|50021.5|800
1630589400000|2021-09-02 13:30:00|50226.4|50086.4|50164|50024|50266.1|50126.1|50161|50021|852
1630589700000|2021-09-02 13:35:00|50163.4|50023.4|50159.4|50019.4|50206.1|50066.1|50153.2|50013.2|751
1630590000000|2021-09-02 13:40:00|50161|50021|50146.4|50006.4|50179.6|50039.6|50145.2|50005.2|703
1630590300000|2021-09-02 13:45:00|50146.2|50006.2|50165.9|50025.9|50216.8|50076.8|50143.6|50003.6|581
1630590600000|2021-09-02 13:50:00|50166|50026|50216.6|50076.6|50218.2|50078.2|50157.6|50017.6|642
1630590900000|2021-09-02 13:55:00|50216.4|50076.4|50203.5|50063.5|50234.6|50094.6|50179.4|50039.4|643
1630591200000|2021-09-02 14:00:00|50203.8|50063.8|49959.3|49819.3|50213.1|50073.1|49954|49814|818
1630591500000|2021-09-02 14:05:00|49956.6|49816.6|50331|50191|50405.4|50265.4|49956.6|49816.6|1026
1630591800000|2021-09-02 14:10:00|50334.2|50194.2|50337.4|50197.4|50429.2|50289.2|50304.1|50164.1|992
1630592100000|2021-09-02 14:15:00|50338|50198|50186.2|50046.2|50338|50198|50171.2|50031.2|1011
1630592400000|2021-09-02 14:20:00|50187.1|50047.1|50088.6|49948.6|50203.6|50063.6|49984.1|49844.1|963
1630592700000|2021-09-02 14:25:00|50088.9|49948.9|50098|49958|50133.6|49993.6|50053|49913|841
1630593000000|2021-09-02 14:30:00|50098.3|49958.3|49955.1|49815.1|50098.3|49958.3|49955.1|49815.1|724
1630593300000|2021-09-02 14:35:00|49947.9|49807.9|49897.5|49757.5|49947.9|49807.9|49862.5|49722.5|860
1630593600000|2021-09-02 14:40:00|49897.6|49757.6|49659.8|49519.8|49897.6|49757.6|49607.6|49467.6|960
1630593900000|2021-09-02 14:45:00|49659|49519|49783.5|49643.5|49794.6|49654.6|49655.3|49515.3|953
1630594200000|2021-09-02 14:50:00|49784|49644|49725|49585|49796.1|49656.1|49675.7|49535.7|805
1630594500000|2021-09-02 14:55:00|49725.8|49585.8|49605.6|49465.6|49743.4|49603.4|49474.7|49334.7|999
1630594800000|2021-09-02 15:00:00|49605.2|49465.2|49607.8|49467.8|49709.5|49569.5|49568.5|49428.5|946
1630595100000|2021-09-02 15:05:00|49607.9|49467.9|49489|49349|49613.5|49473.5|49389.5|49249.5|1011
1630595400000|2021-09-02 15:10:00|49485.8|49345.8|49638.5|49498.5|49638.5|49498.5|49483.4|49343.4|914
1630595700000|2021-09-02 15:15:00|49639.2|49499.2|49739.2|49599.2|49739.2|49599.2|49602.1|49462.1|770
1630596000000|2021-09-02 15:20:00|49740.7|49600.7|49743.3|49603.3|49793.4|49653.4|49722.1|49582.1|588
1630596300000|2021-09-02 15:25:00|49744.3|49604.3|49763.1|49623.1|49816.9|49676.9|49744.3|49604.3|663
1630596600000|2021-09-02 15:30:00|49759.3|49619.3|49763.1|49623.1|49787.6|49647.6|49732.1|49592.1|755
1630596900000|2021-09-02 15:35:00|49763.3|49623.3|49729.2|49589.2|49771.4|49631.4|49691.3|49551.3|880
1630597200000|2021-09-02 15:40:00|49729.1|49589.1|49692.8|49552.8|49736.7|49596.7|49653|49513|796
1630597500000|2021-09-02 15:45:00|49695|49555|49804.9|49664.9|49830.9|49690.9|49658.7|49518.7|771
1630597800000|2021-09-02 15:50:00|49807.2|49667.2|49706.5|49566.5|49808.7|49668.7|49646.6|49506.6|854
1630598100000|2021-09-02 15:55:00|49697|49557|49638.2|49498.2|49709.1|49569.1|49629.4|49489.4|838
1630598400000|2021-09-02 16:00:00|49637.1|49497.1|49644.8|49504.8|49688.9|49548.9|49498.7|49358.7|862
1630598700000|2021-09-02 16:05:00|49646.4|49506.4|49688.3|49548.3|49699.3|49559.3|49635.8|49495.8|703
1630599000000|2021-09-02 16:10:00|49686.8|49546.8|49744.2|49604.2|49750.8|49610.8|49672.2|49532.2|765
1630599300000|2021-09-02 16:15:00|49749.2|49609.2|49754.3|49614.3|49803.9|49663.9|49743.2|49603.2|800
1630599600000|2021-09-02 16:20:00|49749.7|49609.7|49756.9|49616.9|49817.7|49677.7|49741|49601|813
1630599900000|2021-09-02 16:25:00|49756.8|49616.8|49757.1|49617.1|49788.8|49648.8|49738.7|49598.7|672
1630600200000|2021-09-02 16:30:00|49757.5|49617.5|49700.7|49560.7|49757.5|49617.5|49687.4|49547.4|629
1630600500000|2021-09-02 16:35:00|49699.9|49559.9|49636.1|49496.1|49702.6|49562.6|49633.4|49493.4|759
1630600800000|2021-09-02 16:40:00|49638.3|49498.3|49636.4|49496.4|49700.8|49560.8|49623.3|49483.3|623
1630601100000|2021-09-02 16:45:00|49635.9|49495.9|49643.1|49503.1|49713.3|49573.3|49620.7|49480.7|677
1630601400000|2021-09-02 16:50:00|49644.4|49504.4|49651.3|49511.3|49693.2|49553.2|49644.4|49504.4|654
1630601700000|2021-09-02 16:55:00|49651|49511|49666.1|49526.1|49668.8|49528.8|49626.2|49486.2|529
1630602000000|2021-09-02 17:00:00|49666.3|49526.3|49580.9|49440.9|49677.4|49537.4|49575.4|49435.4|605
1630602300000|2021-09-02 17:05:00|49580.7|49440.7|49607.4|49467.4|49638.1|49498.1|49567.8|49427.8|671
1630602600000|2021-09-02 17:10:00|49607.9|49467.9|49576.3|49436.3|49609.8|49469.8|49563.3|49423.3|474
1630602900000|2021-09-02 17:15:00|49576.7|49436.7|49601.8|49461.8|49631.5|49491.5|49510.4|49370.4|652
1630603200000|2021-09-02 17:20:00|49600.9|49460.9|49536.5|49396.5|49612.7|49472.7|49535.1|49395.1|664
1630603500000|2021-09-02 17:25:00|49538.9|49398.9|49557.9|49417.9|49561.9|49421.9|49486.2|49346.2|598
1630603800000|2021-09-02 17:30:00|49559.3|49419.3|49544.5|49404.5|49615.4|49475.4|49540.1|49400.1|749
1630604100000|2021-09-02 17:35:00|49544.1|49404.1|49559.9|49419.9|49571.3|49431.3|49495.5|49355.5|776
1630604400000|2021-09-02 17:40:00|49557.7|49417.7|49508.3|49368.3|49565.4|49425.4|49508.3|49368.3|607
1630604700000|2021-09-02 17:45:00|49506.3|49366.3|49456.6|49316.6|49507.9|49367.9|49377.2|49237.2|862
1630605000000|2021-09-02 17:50:00|49455.9|49315.9|49501.1|49361.1|49532.2|49392.2|49411.5|49271.5|640
1630605300000|2021-09-02 17:55:00|49501.4|49361.4|49602.1|49462.1|49626.9|49486.9|49498.8|49358.8|791
1630605600000|2021-09-02 18:00:00|49603|49463|49590.5|49450.5|49644.6|49504.6|49587.3|49447.3|687
1630605900000|2021-09-02 18:05:00|49590|49450|49543.4|49403.4|49599.2|49459.2|49543.3|49403.3|679
1630606200000|2021-09-02 18:10:00|49544.4|49404.4|49525.9|49385.9|49566.5|49426.5|49499.4|49359.4|613
1630606500000|2021-09-02 18:15:00|49525.5|49385.5|49397.4|49257.4|49538.7|49398.7|49397.4|49257.4|769
1630606800000|2021-09-02 18:20:00|49396.8|49256.8|49376.7|49236.7|49404.8|49264.8|49285.2|49145.2|690
1630607100000|2021-09-02 18:25:00|49376.3|49236.3|49341.8|49201.8|49410.6|49270.6|49290.4|49150.4|740
1630607400000|2021-09-02 18:30:00|49340|49200|49374.8|49234.8|49412.4|49272.4|49286.5|49146.5|733
1630607700000|2021-09-02 18:35:00|49375|49235|49326.3|49186.3|49375|49235|49306.7|49166.7|604
1630608000000|2021-09-02 18:40:00|49326.8|49186.8|49411.9|49271.9|49440.7|49300.7|49326.2|49186.2|682
1630608300000|2021-09-02 18:45:00|49411.5|49271.5|49392.1|49252.1|49444.2|49304.2|49389.4|49249.4|603
1630608600000|2021-09-02 18:50:00|49390.5|49250.5|49421.7|49281.7|49437.8|49297.8|49390.5|49250.5|536
1630608900000|2021-09-02 18:55:00|49421.8|49281.8|49436.1|49296.1|49436.1|49296.1|49365.9|49225.9|574
1630609200000|2021-09-02 19:00:00|49436.8|49296.8|49401.4|49261.4|49447.8|49307.8|49396|49256|573
1630609500000|2021-09-02 19:05:00|49401.2|49261.2|49429.2|49289.2|49443.4|49303.4|49399.1|49259.1|704
1630609800000|2021-09-02 19:10:00|49429.7|49289.7|49502.9|49362.9|49503.8|49363.8|49385.4|49245.4|628
1630610100000|2021-09-02 19:15:00|49502.3|49362.3|49484.8|49344.8|49507.1|49367.1|49477.1|49337.1|664
1630610400000|2021-09-02 19:20:00|49484.5|49344.5|49493.6|49353.6|49493.6|49353.6|49439.3|49299.3|321
1630610700000|2021-09-02 19:25:00|49493.9|49353.9|49469.7|49329.7|49514.4|49374.4|49460.2|49320.2|411
1630611000000|2021-09-02 19:30:00|49468.6|49328.6|49497|49357|49500.8|49360.8|49457.3|49317.3|671
1630611300000|2021-09-02 19:35:00|49496.8|49356.8|49452.9|49312.9|49497.1|49357.1|49420.1|49280.1|720
1630611600000|2021-09-02 19:40:00|49453.3|49313.3|49413.2|49273.2|49467.5|49327.5|49399.3|49259.3|604
1630611900000|2021-09-02 19:45:00|49413.6|49273.6|49441.5|49301.5|49452.1|49312.1|49413|49273|502
1630612200000|2021-09-02 19:50:00|49442.2|49302.2|49373.7|49233.7|49466.3|49326.3|49368.7|49228.7|594
1630612500000|2021-09-02 19:55:00|49376.8|49236.8|49407.9|49267.9|49429.6|49289.6|49319.1|49179.1|716
1630612800000|2021-09-02 20:00:00|49415.5|49275.5|49354.1|49214.1|49419.1|49279.1|49351.7|49211.7|696
1630613100000|2021-09-02 20:05:00|49353.6|49213.6|49655.8|49515.8|49663.8|49523.8|49353.1|49213.1|883
1630613400000|2021-09-02 20:10:00|49656|49516|49593.7|49453.7|49657.2|49517.2|49582.9|49442.9|761
1630613700000|2021-09-02 20:15:00|49594.1|49454.1|49570.5|49430.5|49594.2|49454.2|49529.6|49389.6|533
1630614000000|2021-09-02 20:20:00|49566.3|49426.3|49555|49415|49571.9|49431.9|49495.9|49355.9|701
1630614300000|2021-09-02 20:25:00|49556.3|49416.3|49626.5|49486.5|49645.9|49505.9|49532.9|49392.9|602
1630614600000|2021-09-02 20:30:00|49626.4|49486.4|49685|49545|49726|49586|49626.4|49486.4|675
1630614900000|2021-09-02 20:35:00|49684.9|49544.9|49671|49531|49691.8|49551.8|49624.4|49484.4|808
1630615200000|2021-09-02 20:40:00|49673.6|49533.6|49592.1|49452.1|49673.6|49533.6|49587.3|49447.3|665
1630615500000|2021-09-02 20:45:00|49590.9|49450.9|49580.8|49440.8|49600.3|49460.3|49576|49436|820
1630615800000|2021-09-02 20:50:00|49580.9|49440.9|49635.8|49495.8|49635.8|49495.8|49567.6|49427.6|660
1630616100000|2021-09-02 20:55:00|49634.9|49494.9|49624.6|49484.6|49681|49541|49610.7|49470.7|786
1630616400000|2021-09-02 21:00:00|49624.5|49484.5|49668.1|49528.1|49670.2|49530.2|49614|49474|716
1630616700000|2021-09-02 21:05:00|49668.4|49528.4|49675.7|49535.7|49699.3|49559.3|49655.5|49515.5|650
1630617000000|2021-09-02 21:10:00|49675.1|49535.1|49654.2|49514.2|49681.5|49541.5|49650.2|49510.2|647
1630617300000|2021-09-02 21:15:00|49655.7|49515.7|49607.2|49467.2|49658.8|49518.8|49601.6|49461.6|567
1630617600000|2021-09-02 21:20:00|49606.6|49466.6|49650.5|49510.5|49651|49511|49600.9|49460.9|504
1630617900000|2021-09-02 21:25:00|49650.4|49510.4|49636.6|49496.6|49660.4|49520.4|49626|49486|474
1630618200000|2021-09-02 21:30:00|49636.4|49496.4|49610|49470|49637.9|49497.9|49605.7|49465.7|282
1630618500000|2021-09-02 21:35:00|49610.5|49470.5|49614.5|49474.5|49627.1|49487.1|49584.3|49444.3|315
1630618800000|2021-09-02 21:40:00|49617.5|49477.5|49746.2|49606.2|49752|49612|49614.2|49474.2|389
1630619100000|2021-09-02 21:45:00|49745.7|49605.7|49744.5|49604.5|49874.6|49734.6|49744.4|49604.4|580
1630619400000|2021-09-02 21:50:00|49743.5|49603.5|49857.2|49717.2|49868.3|49728.3|49743.5|49603.5|593
1630619700000|2021-09-02 21:55:00|49849.5|49709.5|49895.9|49755.9|49919.3|49779.3|49848.2|49708.2|642
1630620000000|2021-09-02 22:00:00|49894.9|49754.9|49829.7|49689.7|49897.2|49757.2|49823.6|49683.6|484
1630620300000|2021-09-02 22:05:00|49838.9|49698.9|49827.2|49687.2|49864.5|49724.5|49818.2|49678.2|624
1630620600000|2021-09-02 22:10:00|49827.4|49687.4|49788.5|49648.5|49827.4|49687.4|49767.7|49627.7|674
1630620900000|2021-09-02 22:15:00|49784.9|49644.9|49778.7|49638.7|49793.1|49653.1|49751.3|49611.3|793
1630621200000|2021-09-02 22:20:00|49779.7|49639.7|49828.4|49688.4|49846.7|49706.7|49775.1|49635.1|664
1630621500000|2021-09-02 22:25:00|49831.3|49691.3|49707.2|49567.2|49835.3|49695.3|49703.1|49563.1|701
1630621800000|2021-09-02 22:30:00|49707.4|49567.4|49782.6|49642.6|49782.6|49642.6|49705.5|49565.5|694
1630622100000|2021-09-02 22:35:00|49782.2|49642.2|49802.5|49662.5|49820.8|49680.8|49771.3|49631.3|338
1630622400000|2021-09-02 22:40:00|49806.7|49666.7|49809.6|49669.6|49816.3|49676.3|49763.9|49623.9|583
1630622700000|2021-09-02 22:45:00|49806.2|49666.2|49770.1|49630.1|49812|49672|49759|49619|649
1630623000000|2021-09-02 22:50:00|49770.2|49630.2|49805.4|49665.4|49821.3|49681.3|49770.2|49630.2|591
1630623300000|2021-09-02 22:55:00|49808.5|49668.5|49776.9|49636.9|49819.7|49679.7|49776.4|49636.4|567
1630623600000|2021-09-02 23:00:00|49778.4|49638.4|49719.5|49579.5|49778.4|49638.4|49713.5|49573.5|803
1630623900000|2021-09-02 23:05:00|49719.4|49579.4|49678.7|49538.7|49721.5|49581.5|49668.2|49528.2|697
1630624200000|2021-09-02 23:10:00|49678.1|49538.1|49621|49481|49678.7|49538.7|49609.6|49469.6|772
1630624500000|2021-09-02 23:15:00|49620.7|49480.7|49597.5|49457.5|49641.2|49501.2|49595.6|49455.6|564
1630624800000|2021-09-02 23:20:00|49597.1|49457.1|49499.6|49359.6|49607.6|49467.6|49496.8|49356.8|794
1630625100000|2021-09-02 23:25:00|49497.9|49357.9|49377.3|49237.3|49506.8|49366.8|49375.8|49235.8|913
1630625400000|2021-09-02 23:30:00|49382.8|49242.8|49401.4|49261.4|49446|49306|49363.6|49223.6|802
1630625700000|2021-09-02 23:35:00|49400.5|49260.5|49399.2|49259.2|49401.2|49261.2|49364.5|49224.5|626
1630626000000|2021-09-02 23:40:00|49400.2|49260.2|49373.1|49233.1|49412.8|49272.8|49334.6|49194.6|494
1630626300000|2021-09-02 23:45:00|49372.9|49232.9|49419.7|49279.7|49452.8|49312.8|49346.6|49206.6|665
1630626600000|2021-09-02 23:50:00|49418.2|49278.2|49400.7|49260.7|49447.1|49307.1|49400.3|49260.3|640
1630626900000|2021-09-02 23:55:00|49401.2|49261.2|49346|49206|49442.5|49302.5|49341.3|49201.3|655
1630627200000|2021-09-03 00:00:00|49344.4|49204.4|49396.8|49256.8|49420.1|49280.1|49332.4|49192.4|811
1630627500000|2021-09-03 00:05:00|49396.7|49256.7|49357|49217|49397|49257|49287.1|49147.1|814
1630627800000|2021-09-03 00:10:00|49358.1|49218.1|49448.9|49308.9|49452.9|49312.9|49358.1|49218.1|821
1630628100000|2021-09-03 00:15:00|49449|49309|49381.5|49241.5|49466|49326|49368.8|49228.8|787
1630628400000|2021-09-03 00:20:00|49385|49245|49349.1|49209.1|49400.9|49260.9|49311.3|49171.3|754
1630628700000|2021-09-03 00:25:00|49349|49209|49366.2|49226.2|49408.2|49268.2|49332.8|49192.8|757
1630629000000|2021-09-03 00:30:00|49366.3|49226.3|49226.6|49086.6|49377.9|49237.9|49168.7|49028.7|657
1630629300000|2021-09-03 00:35:00|49234.3|49094.3|49039|48899|49235.7|49095.7|49035|48895|854
1630629600000|2021-09-03 00:40:00|49042.1|48902.1|48686.4|48546.4|49042.1|48902.1|48613.7|48473.7|1002
1630629900000|2021-09-03 00:45:00|48686.6|48546.6|48775.8|48635.8|48792.4|48652.4|48611.5|48471.5|889
1630630200000|2021-09-03 00:50:00|48776.8|48636.8|48686.2|48546.2|48795|48655|48686.2|48546.2|871
1630630500000|2021-09-03 00:55:00|48686.1|48546.1|48659.8|48519.8|48728.5|48588.5|48636.9|48496.9|932
1630630800000|2021-09-03 01:00:00|48660.4|48520.4|48739.6|48599.6|48781.4|48641.4|48629.7|48489.7|908
1630631100000|2021-09-03 01:05:00|48738|48598|48731.1|48591.1|48774.8|48634.8|48707.1|48567.1|846
1630631400000|2021-09-03 01:10:00|48732.1|48592.1|48646.2|48506.2|48733.9|48593.9|48639.3|48499.3|830
1630631700000|2021-09-03 01:15:00|48645.8|48505.8|48663.9|48523.9|48723.1|48583.1|48622|48482|616
1630632000000|2021-09-03 01:20:00|48660.4|48520.4|48549.6|48409.6|48680.8|48540.8|48476|48336|705
1630632300000|2021-09-03 01:25:00|48543|48403|48562.3|48422.3|48625.1|48485.1|48493.4|48353.4|792
1630632600000|2021-09-03 01:30:00|48561.5|48421.5|48654|48514|48686.9|48546.9|48434.7|48294.7|875
1630632900000|2021-09-03 01:35:00|48657|48517|48620|48480|48707.8|48567.8|48605.5|48465.5|757
1630633200000|2021-09-03 01:40:00|48610|48470|48634.6|48494.6|48673.5|48533.5|48609.6|48469.6|718
1630633500000|2021-09-03 01:45:00|48635.5|48495.5|48672.2|48532.2|48715.5|48575.5|48614.4|48474.4|529
1630633800000|2021-09-03 01:50:00|48668.9|48528.9|48693.3|48553.3|48699.3|48559.3|48618.1|48478.1|506
1630634100000|2021-09-03 01:55:00|48691.9|48551.9|48635.5|48495.5|48693.1|48553.1|48612.3|48472.3|662
1630634400000|2021-09-03 02:00:00|48626.9|48486.9|48610.5|48470.5|48662.5|48522.5|48592.3|48452.3|579
1630634700000|2021-09-03 02:05:00|48607.7|48467.7|48694|48554|48697.7|48557.7|48606.2|48466.2|452
1630635000000|2021-09-03 02:10:00|48697.7|48557.7|48770.8|48630.8|48779.7|48639.7|48688.5|48548.5|626
1630635300000|2021-09-03 02:15:00|48769.8|48629.8|48837.6|48697.6|48837.6|48697.6|48755.5|48615.5|586
1630635600000|2021-09-03 02:20:00|48836.2|48696.2|48998.9|48858.9|49004.4|48864.4|48821.5|48681.5|803
1630635900000|2021-09-03 02:25:00|48997.2|48857.2|48963.5|48823.5|49009.7|48869.7|48906.1|48766.1|825
1630636200000|2021-09-03 02:30:00|48963.3|48823.3|48910.3|48770.3|48968.2|48828.2|48899.6|48759.6|626
1630636500000|2021-09-03 02:35:00|48904.1|48764.1|48937.4|48797.4|48941.2|48801.2|48881.8|48741.8|660
1630636800000|2021-09-03 02:40:00|48936.8|48796.8|48971.1|48831.1|48991.7|48851.7|48908.6|48768.6|631
1630637100000|2021-09-03 02:45:00|48971.3|48831.3|48962.4|48822.4|48978.5|48838.5|48934.5|48794.5|656
1630637400000|2021-09-03 02:50:00|48964.2|48824.2|48996.4|48856.4|49001.3|48861.3|48924|48784|551
1630637700000|2021-09-03 02:55:00|48998.9|48858.9|49055.3|48915.3|49067.4|48927.4|48994.2|48854.2|635
1630638000000|2021-09-03 03:00:00|49055.4|48915.4|49022.2|48882.2|49072.2|48932.2|49016.7|48876.7|691
1630638300000|2021-09-03 03:05:00|49024|48884|49101.4|48961.4|49113.5|48973.5|49004.9|48864.9|613
1630638600000|2021-09-03 03:10:00|49101.5|48961.5|49110.9|48970.9|49128.3|48988.3|49087.5|48947.5|690
1630638900000|2021-09-03 03:15:00|49110.7|48970.7|49078.7|48938.7|49113.2|48973.2|49043.3|48903.3|634
1630639200000|2021-09-03 03:20:00|49078.8|48938.8|49056|48916|49078.8|48938.8|49042.5|48902.5|627
1630639500000|2021-09-03 03:25:00|49056.2|48916.2|49063.7|48923.7|49075.1|48935.1|49044.7|48904.7|641
1630639800000|2021-09-03 03:30:00|49063.5|48923.5|49154|49014|49157.6|49017.6|49060.6|48920.6|754
1630640100000|2021-09-03 03:35:00|49148.7|49008.7|49184.8|49044.8|49194.3|49054.3|49135.1|48995.1|694
1630640400000|2021-09-03 03:40:00|49186.5|49046.5|49276.4|49136.4|49285.6|49145.6|49186.3|49046.3|609
1630640700000|2021-09-03 03:45:00|49276.3|49136.3|49567.1|49427.1|49571.9|49431.9|49267.6|49127.6|903
1630641000000|2021-09-03 03:50:00|49566.5|49426.5|49575.7|49435.7|49578.9|49438.9|49492.4|49352.4|938
1630641300000|2021-09-03 03:55:00|49577.4|49437.4|49562.8|49422.8|49579.3|49439.3|49510|49370|873
1630641600000|2021-09-03 04:00:00|49563.1|49423.1|49505.9|49365.9|49566.2|49426.2|49485.1|49345.1|856
1630641900000|2021-09-03 04:05:00|49506.6|49366.6|49578.8|49438.8|49656.1|49516.1|49503.4|49363.4|808
1630642200000|2021-09-03 04:10:00|49572.8|49432.8|49603.9|49463.9|49621.4|49481.4|49520.6|49380.6|801
1630642500000|2021-09-03 04:15:00|49604|49464|49612|49472|49638.6|49498.6|49587|49447|726
1630642800000|2021-09-03 04:20:00|49614.6|49474.6|49585.2|49445.2|49650.4|49510.4|49578.2|49438.2|743
1630643100000|2021-09-03 04:25:00|49587.4|49447.4|49563.2|49423.2|49592.1|49452.1|49562.8|49422.8|797
1630643400000|2021-09-03 04:30:00|49563.3|49423.3|49621.7|49481.7|49624.3|49484.3|49561.7|49421.7|761
1630643700000|2021-09-03 04:35:00|49620.1|49480.1|49667.8|49527.8|49705.4|49565.4|49588.1|49448.1|805
1630644000000|2021-09-03 04:40:00|49667.5|49527.5|49692|49552|49716.6|49576.6|49663.6|49523.6|671
1630644300000|2021-09-03 04:45:00|49691.8|49551.8|49753|49613|49764.3|49624.3|49691.8|49551.8|652
1630644600000|2021-09-03 04:50:00|49753.2|49613.2|49727.2|49587.2|49809.8|49669.8|49724.1|49584.1|706
1630644900000|2021-09-03 04:55:00|49727.1|49587.1|49786|49646|49799.1|49659.1|49715.1|49575.1|693
1630645200000|2021-09-03 05:00:00|49783.9|49643.9|49721.4|49581.4|49791.2|49651.2|49708.8|49568.8|687
1630645500000|2021-09-03 05:05:00|49723|49583|49737.4|49597.4|49758.6|49618.6|49717|49577|464
1630645800000|2021-09-03 05:10:00|49737.6|49597.6|49770.4|49630.4|49795|49655|49728.9|49588.9|566
1630646100000|2021-09-03 05:15:00|49761.3|49621.3|49600|49460|49766.5|49626.5|49583.1|49443.1|914
1630646400000|2021-09-03 05:20:00|49599.9|49459.9|49654.8|49514.8|49711.5|49571.5|49595.1|49455.1|786
1630646700000|2021-09-03 05:25:00|49654.5|49514.5|49634.2|49494.2|49727.5|49587.5|49634.2|49494.2|708
1630647000000|2021-09-03 05:30:00|49637.6|49497.6|49645.2|49505.2|49687.9|49547.9|49629.1|49489.1|849
1630647300000|2021-09-03 05:35:00|49642.3|49502.3|49576.1|49436.1|49652.1|49512.1|49572.7|49432.7|812
1630647600000|2021-09-03 05:40:00|49575.9|49435.9|49481.9|49341.9|49593.3|49453.3|49481.9|49341.9|819
1630647900000|2021-09-03 05:45:00|49482|49342|49592.3|49452.3|49594.4|49454.4|49473|49333|615
1630648200000|2021-09-03 05:50:00|49592.2|49452.2|49549|49409|49592.5|49452.5|49542|49402|494
1630648500000|2021-09-03 05:55:00|49549.1|49409.1|49538.2|49398.2|49573.6|49433.6|49535.9|49395.9|658
1630648800000|2021-09-03 06:00:00|49538.6|49398.6|49571.7|49431.7|49617.3|49477.3|49537.3|49397.3|656
1630649100000|2021-09-03 06:05:00|49572.2|49432.2|49651.4|49511.4|49677.8|49537.8|49569.8|49429.8|560
1630649400000|2021-09-03 06:10:00|49650.6|49510.6|49589|49449|49651.4|49511.4|49587.5|49447.5|537
1630649700000|2021-09-03 06:15:00|49589.1|49449.1|49591.6|49451.6|49594.6|49454.6|49546.2|49406.2|682
1630650000000|2021-09-03 06:20:00|49591.4|49451.4|49567.8|49427.8|49601.3|49461.3|49560.9|49420.9|650
1630650300000|2021-09-03 06:25:00|49568|49428|49514.6|49374.6|49576.9|49436.9|49507.5|49367.5|743
1630650600000|2021-09-03 06:30:00|49515.2|49375.2|49582|49442|49582|49442|49500.5|49360.5|724
1630650900000|2021-09-03 06:35:00|49583.7|49443.7|49539.8|49399.8|49596.6|49456.6|49534|49394|635
1630651200000|2021-09-03 06:40:00|49538.4|49398.4|49490.4|49350.4|49564.5|49424.5|49488.7|49348.7|740
1630651500000|2021-09-03 06:45:00|49489.5|49349.5|49493.1|49353.1|49515|49375|49398.6|49258.6|933
1630651800000|2021-09-03 06:50:00|49490.9|49350.9|49446.5|49306.5|49520.2|49380.2|49446.5|49306.5|747
1630652100000|2021-09-03 06:55:00|49446.9|49306.9|49481|49341|49494.3|49354.3|49446.9|49306.9|687
1630652400000|2021-09-03 07:00:00|49480.8|49340.8|49500.8|49360.8|49539.6|49399.6|49475.4|49335.4|797
1630652700000|2021-09-03 07:05:00|49501.4|49361.4|49436.8|49296.8|49514.8|49374.8|49434.4|49294.4|577
1630653000000|2021-09-03 07:10:00|49435.6|49295.6|49403.6|49263.6|49439|49299|49359|49219|776
1630653300000|2021-09-03 07:15:00|49401.2|49261.2|49443.2|49303.2|49480.4|49340.4|49379|49239|716
1630653600000|2021-09-03 07:20:00|49443.7|49303.7|49430.4|49290.4|49473.8|49333.8|49415.8|49275.8|785
1630653900000|2021-09-03 07:25:00|49430.2|49290.2|49449.3|49309.3|49453.5|49313.5|49392.7|49252.7|722
1630654200000|2021-09-03 07:30:00|49446.6|49306.6|49492.5|49352.5|49493.8|49353.8|49401.2|49261.2|753
1630654500000|2021-09-03 07:35:00|49493.9|49353.9|49587.7|49447.7|49630|49490|49481.8|49341.8|762
1630654800000|2021-09-03 07:40:00|49586.5|49446.5|49549.2|49409.2|49591.2|49451.2|49542|49402|639
1630655100000|2021-09-03 07:45:00|49548.2|49408.2|49433|49293|49551.8|49411.8|49408.6|49268.6|788
1630655400000|2021-09-03 07:50:00|49433.5|49293.5|49362.5|49222.5|49436.4|49296.4|49336.9|49196.9|685
1630655700000|2021-09-03 07:55:00|49366.8|49226.8|49372.2|49232.2|49378.8|49238.8|49299.3|49159.3|596
1630656000000|2021-09-03 08:00:00|49377.7|49237.7|49405.9|49265.9|49413.6|49273.6|49341.9|49201.9|620
1630656300000|2021-09-03 08:05:00|49405.4|49265.4|49449.2|49309.2|49481.7|49341.7|49399.2|49259.2|713
1630656600000|2021-09-03 08:10:00|49449.3|49309.3|49529.9|49389.9|49553.5|49413.5|49447.7|49307.7|745
1630656900000|2021-09-03 08:15:00|49531.3|49391.3|49502.2|49362.2|49567.6|49427.6|49491.7|49351.7|625
1630657200000|2021-09-03 08:20:00|49501.7|49361.7|49473.8|49333.8|49501.7|49361.7|49450.9|49310.9|707
1630657500000|2021-09-03 08:25:00|49473.6|49333.6|49405.3|49265.3|49498|49358|49389.7|49249.7|674
1630657800000|2021-09-03 08:30:00|49405.8|49265.8|49435.6|49295.6|49465|49325|49390.9|49250.9|573
1630658100000|2021-09-03 08:35:00|49435.4|49295.4|49514.4|49374.4|49515.4|49375.4|49403.4|49263.4|700
1630658400000|2021-09-03 08:40:00|49516.2|49376.2|49540.4|49400.4|49573.9|49433.9|49493|49353|737
1630658700000|2021-09-03 08:45:00|49540.8|49400.8|49950.6|49810.6|49967.1|49827.1|49536.7|49396.7|826
1630659000000|2021-09-03 08:50:00|49950.9|49810.9|49881.5|49741.5|49992|49852|49838.5|49698.5|1043
1630659300000|2021-09-03 08:55:00|49881.2|49741.2|50068.7|49928.7|50109.5|49969.5|49871.4|49731.4|898
1630659600000|2021-09-03 09:00:00|50068|49928|50016.5|49876.5|50117|49977|49967.8|49827.8|931
1630659900000|2021-09-03 09:05:00|50015.1|49875.1|50003.6|49863.6|50039.9|49899.9|49912.4|49772.4|969
1630660200000|2021-09-03 09:10:00|49997.5|49857.5|50043.9|49903.9|50045.8|49905.8|49928.4|49788.4|940
1630660500000|2021-09-03 09:15:00|50043.8|49903.8|50184.4|50044.4|50210.3|50070.3|50009.3|49869.3|966
1630660800000|2021-09-03 09:20:00|50184.2|50044.2|50189.1|50049.1|50201.8|50061.8|50087.5|49947.5|993
1630661100000|2021-09-03 09:25:00|50189.5|50049.5|50140|50000|50194.5|50054.5|50084.6|49944.6|911
1630661400000|2021-09-03 09:30:00|50141.5|50001.5|50170.1|50030.1|50223.1|50083.1|50127.7|49987.7|941
1630661700000|2021-09-03 09:35:00|50173.8|50033.8|49960.5|49820.5|50184.2|50044.2|49906.9|49766.9|998
1630662000000|2021-09-03 09:40:00|49960.1|49820.1|49999|49859|50023.4|49883.4|49957.6|49817.6|918
1630662300000|2021-09-03 09:45:00|49999.5|49859.5|50037.2|49897.2|50060|49920|49966.1|49826.1|751
1630662600000|2021-09-03 09:50:00|50037.3|49897.3|50070.2|49930.2|50074.6|49934.6|49978.3|49838.3|735
1630662900000|2021-09-03 09:55:00|50070.4|49930.4|50180.6|50040.6|50183.6|50043.6|50039.8|49899.8|813
1630663200000|2021-09-03 10:00:00|50180|50040|50140.4|50000.4|50219.4|50079.4|50115.9|49975.9|938
1630663500000|2021-09-03 10:05:00|50139.9|49999.9|50051.5|49911.5|50148.4|50008.4|50046.8|49906.8|806
1630663800000|2021-09-03 10:10:00|50051|49911|50070.9|49930.9|50075.2|49935.2|50002.7|49862.7|792
1630664100000|2021-09-03 10:15:00|50071.3|49931.3|50033.8|49893.8|50104.1|49964.1|50029.7|49889.7|790
1630664400000|2021-09-03 10:20:00|50034.7|49894.7|50086|49946|50110|49970|50032.3|49892.3|746
1630664700000|2021-09-03 10:25:00|50084.9|49944.9|50164.1|50024.1|50231|50091|50082.5|49942.5|736
1630665000000|2021-09-03 10:30:00|50160.9|50020.9|50166.3|50026.3|50181.5|50041.5|50117|49977|817
1630665300000|2021-09-03 10:35:00|50167.3|50027.3|50238.1|50098.1|50238.5|50098.5|50150.5|50010.5|779
1630665600000|2021-09-03 10:40:00|50237.3|50097.3|50438.6|50298.6|50548.1|50408.1|50237.3|50097.3|938
1630665900000|2021-09-03 10:45:00|50437.8|50297.8|50428.5|50288.5|50454.8|50314.8|50298.1|50158.1|938
1630666200000|2021-09-03 10:50:00|50428.4|50288.4|50005.9|49865.9|50428.4|50288.4|49960.6|49820.6|1071
1630666500000|2021-09-03 10:55:00|50006.7|49866.7|49892.6|49752.6|50017|49877|49684.9|49544.9|1010
1630666800000|2021-09-03 11:00:00|49906.8|49766.8|49722.3|49582.3|49989.3|49849.3|49597.8|49457.8|1004
1630667100000|2021-09-03 11:05:00|49722|49582|49737.2|49597.2|49820.4|49680.4|49676.2|49536.2|878
1630667400000|2021-09-03 11:10:00|49736.3|49596.3|49789.6|49649.6|49818.3|49678.3|49687.7|49547.7|902
1630667700000|2021-09-03 11:15:00|49789.8|49649.8|49866.3|49726.3|49866.3|49726.3|49741.3|49601.3|849
1630668000000|2021-09-03 11:20:00|49867|49727|49827|49687|49949.2|49809.2|49826|49686|914
1630668300000|2021-09-03 11:25:00|49827.2|49687.2|49857.2|49717.2|49881.1|49741.1|49820|49680|860
1630668600000|2021-09-03 11:30:00|49854.5|49714.5|49911.9|49771.9|49939.6|49799.6|49839.4|49699.4|795
1630668900000|2021-09-03 11:35:00|49915.3|49775.3|50050.5|49910.5|50050.5|49910.5|49895.5|49755.5|759
1630669200000|2021-09-03 11:40:00|50057.5|49917.5|50059.8|49919.8|50065.6|49925.6|49993.2|49853.2|817
1630669500000|2021-09-03 11:45:00|50056.5|49916.5|50205.9|50065.9|50238.2|50098.2|50034.2|49894.2|893
1630669800000|2021-09-03 11:50:00|50207|50067|50268.5|50128.5|50332.5|50192.5|50201.9|50061.9|957
1630670100000|2021-09-03 11:55:00|50269.7|50129.7|50260.2|50120.2|50283.5|50143.5|50208.9|50068.9|942
1630670400000|2021-09-03 12:00:00|50256.3|50116.3|50273.3|50133.3|50344.4|50204.4|50245.3|50105.3|899
1630670700000|2021-09-03 12:05:00|50273.2|50133.2|50338.3|50198.3|50363.8|50223.8|50266.7|50126.7|884
1630671000000|2021-09-03 12:10:00|50336.6|50196.6|50418|50278|50430.5|50290.5|50291.9|50151.9|859
1630671300000|2021-09-03 12:15:00|50417.5|50277.5|50281.3|50141.3|50428.1|50288.1|50240.2|50100.2|872
1630671600000|2021-09-03 12:20:00|50281|50141|50142.7|50002.7|50301.2|50161.2|50142.7|50002.7|924
1630671900000|2021-09-03 12:25:00|50143.3|50003.3|50170.3|50030.3|50223.5|50083.5|50015.5|49875.5|1015
1630672200000|2021-09-03 12:30:00|50169.9|50029.9|50646.3|50506.3|50921.2|50781.2|50168.8|50028.8|1106
1630672500000|2021-09-03 12:35:00|50646.8|50506.8|50737.9|50597.9|50855.9|50715.9|50625.5|50485.5|1053
1630672800000|2021-09-03 12:40:00|50735|50595|50782.7|50642.7|50873|50733|50657.3|50517.3|1040
1630673100000|2021-09-03 12:45:00|50782.8|50642.8|50885|50745|50907.5|50767.5|50774.6|50634.6|1012
1630673400000|2021-09-03 12:50:00|50884.8|50744.8|50782.5|50642.5|50884.8|50744.8|50739.5|50599.5|924
1630673700000|2021-09-03 12:55:00|50782.2|50642.2|50729.8|50589.8|50829.2|50689.2|50721|50581|943
1630674000000|2021-09-03 13:00:00|50731|50591|50813.3|50673.3|50859.9|50719.9|50726.7|50586.7|938
1630674300000|2021-09-03 13:05:00|50813.6|50673.6|50850.4|50710.4|50941.4|50801.4|50813.5|50673.5|915
1630674600000|2021-09-03 13:10:00|50850.5|50710.5|50946.9|50806.9|50970.8|50830.8|50809.9|50669.9|872
1630674900000|2021-09-03 13:15:00|50944.7|50804.7|50992.6|50852.6|51000.9|50860.9|50868.5|50728.5|970
1630675200000|2021-09-03 13:20:00|50992.1|50852.1|50897.9|50757.9|51016.4|50876.4|50844.9|50704.9|910
1630675500000|2021-09-03 13:25:00|50895.5|50755.5|50842.1|50702.1|50940.2|50800.2|50826|50686|823
1630675800000|2021-09-03 13:30:00|50840.2|50700.2|50854.9|50714.9|50896|50756|50836.9|50696.9|859
1630676100000|2021-09-03 13:35:00|50854.4|50714.4|50766.1|50626.1|50854.4|50714.4|50719.6|50579.6|906
1630676400000|2021-09-03 13:40:00|50768.3|50628.3|50754.5|50614.5|50773|50633|50748.9|50608.9|718
1630676700000|2021-09-03 13:45:00|50749.3|50609.3|50823.6|50683.6|50845.1|50705.1|50735.9|50595.9|767
1630677000000|2021-09-03 13:50:00|50827.1|50687.1|50741.4|50601.4|50852.9|50712.9|50652|50512|833
1630677300000|2021-09-03 13:55:00|50739.3|50599.3|50790.4|50650.4|50790.5|50650.5|50721.2|50581.2|847
1630677600000|2021-09-03 14:00:00|50790.7|50650.7|50746|50606|50896.4|50756.4|50723.5|50583.5|895
1630677900000|2021-09-03 14:05:00|50744.8|50604.8|50749.9|50609.9|50793.4|50653.4|50687.7|50547.7|878
1630678200000|2021-09-03 14:10:00|50747.9|50607.9|50818.3|50678.3|50829.3|50689.3|50745|50605|789
1630678500000|2021-09-03 14:15:00|50825.1|50685.1|50859.6|50719.6|50879.3|50739.3|50807.4|50667.4|673
1630678800000|2021-09-03 14:20:00|50860.2|50720.2|50968.8|50828.8|50968.8|50828.8|50843.2|50703.2|647
1630679100000|2021-09-03 14:25:00|50967.2|50827.2|50997.8|50857.8|51015.9|50875.9|50914.5|50774.5|714
1630679400000|2021-09-03 14:30:00|50995|50855|51036.7|50896.7|51080.4|50940.4|50928.9|50788.9|885
1630679700000|2021-09-03 14:35:00|51031.9|50891.9|50618.5|50478.5|51052.5|50912.5|50355.3|50215.3|1134
1630680000000|2021-09-03 14:40:00|50612.3|50472.3|50694.5|50554.5|50780.7|50640.7|50601.7|50461.7|974
1630680300000|2021-09-03 14:45:00|50696.8|50556.8|50559|50419|50769.1|50629.1|50512.9|50372.9|934
1630680600000|2021-09-03 14:50:00|50554.2|50414.2|50661.9|50521.9|50705.8|50565.8|50553.1|50413.1|922
1630680900000|2021-09-03 14:55:00|50661.5|50521.5|50787.1|50647.1|50809.9|50669.9|50639|50499|726
1630681200000|2021-09-03 15:00:00|50784.9|50644.9|50824.8|50684.8|50826.4|50686.4|50750.1|50610.1|845
1630681500000|2021-09-03 15:05:00|50824.9|50684.9|50823.4|50683.4|50842|50702|50785.7|50645.7|843
1630681800000|2021-09-03 15:10:00|50823.3|50683.3|50915.3|50775.3|50921.8|50781.8|50769.3|50629.3|807
1630682100000|2021-09-03 15:15:00|50919.4|50779.4|50855.7|50715.7|50919.4|50779.4|50836.8|50696.8|860
1630682400000|2021-09-03 15:20:00|50862.3|50722.3|50871.6|50731.6|50872.6|50732.6|50823.7|50683.7|851
1630682700000|2021-09-03 15:25:00|50870|50730|50833.6|50693.6|50877|50737|50827.6|50687.6|691
1630683000000|2021-09-03 15:30:00|50833.9|50693.9|50764|50624|50881.4|50741.4|50742.6|50602.6|823
1630683300000|2021-09-03 15:35:00|50763.7|50623.7|50671|50531|50764.1|50624.1|50634.8|50494.8|935
1630683600000|2021-09-03 15:40:00|50668.6|50528.6|50669.2|50529.2|50703.5|50563.5|50656.2|50516.2|698
1630683900000|2021-09-03 15:45:00|50668.6|50528.6|50630.6|50490.6|50722.8|50582.8|50619.5|50479.5|672
1630684200000|2021-09-03 15:50:00|50630.3|50490.3|50647|50507|50711.4|50571.4|50624.6|50484.6|765
1630684500000|2021-09-03 15:55:00|50639.8|50499.8|50654.9|50514.9|50686.3|50546.3|50629.7|50489.7|753
1630684800000|2021-09-03 16:00:00|50648.2|50508.2|50608.2|50468.2|50726.6|50586.6|50574.8|50434.8|915
1630685100000|2021-09-03 16:05:00|50606.7|50466.7|50699.1|50559.1|50765.3|50625.3|50598.2|50458.2|867
1630685400000|2021-09-03 16:10:00|50699.5|50559.5|50635.1|50495.1|50715.2|50575.2|50633.1|50493.1|763
1630685700000|2021-09-03 16:15:00|50635.2|50495.2|50602.1|50462.1|50638.6|50498.6|50568.2|50428.2|845
1630686000000|2021-09-03 16:20:00|50601.7|50461.7|50659.6|50519.6|50664.9|50524.9|50578|50438|776
1630686300000|2021-09-03 16:25:00|50658.9|50518.9|50696.1|50556.1|50717.1|50577.1|50656.1|50516.1|697
1630686600000|2021-09-03 16:30:00|50694.8|50554.8|50790.3|50650.3|50801.2|50661.2|50670.4|50530.4|626
1630686900000|2021-09-03 16:35:00|50792.8|50652.8|50704.1|50564.1|50801.7|50661.7|50699.3|50559.3|728
1630687200000|2021-09-03 16:40:00|50702.9|50562.9|50711.4|50571.4|50739.5|50599.5|50683.2|50543.2|691
1630687500000|2021-09-03 16:45:00|50711.5|50571.5|50594.7|50454.7|50711.6|50571.6|50560.8|50420.8|756
1630687800000|2021-09-03 16:50:00|50593.7|50453.7|50612.4|50472.4|50645.6|50505.6|50591.3|50451.3|637
1630688100000|2021-09-03 16:55:00|50612.7|50472.7|50560.2|50420.2|50623.4|50483.4|50552.6|50412.6|570
1630688400000|2021-09-03 17:00:00|50559.5|50419.5|50597.2|50457.2|50619.9|50479.9|50552.7|50412.7|681
1630688700000|2021-09-03 17:05:00|50595.7|50455.7|50607.2|50467.2|50634.2|50494.2|50586.5|50446.5|609
1630689000000|2021-09-03 17:10:00|50605.1|50465.1|50624.3|50484.3|50654.1|50514.1|50563.9|50423.9|706
1630689300000|2021-09-03 17:15:00|50624.5|50484.5|50669.1|50529.1|50669.2|50529.2|50623.5|50483.5|522
1630689600000|2021-09-03 17:20:00|50670.8|50530.8|50627|50487|50685.3|50545.3|50597.1|50457.1|647
1630689900000|2021-09-03 17:25:00|50628.2|50488.2|50635|50495|50650|50510|50609|50469|767
1630690200000|2021-09-03 17:30:00|50634.9|50494.9|50627.6|50487.6|50645.4|50505.4|50579.7|50439.7|588
1630690500000|2021-09-03 17:35:00|50627.7|50487.7|50605.6|50465.6|50642.8|50502.8|50575.8|50435.8|787
1630690800000|2021-09-03 17:40:00|50605.5|50465.5|50606.4|50466.4|50614.2|50474.2|50572.2|50432.2|531
1630691100000|2021-09-03 17:45:00|50607|50467|50529.4|50389.4|50607.2|50467.2|50504.1|50364.1|836
1630691400000|2021-09-03 17:50:00|50528.9|50388.9|50525.4|50385.4|50531|50391|50407.6|50267.6|588
1630691700000|2021-09-03 17:55:00|50523.3|50383.3|50478.8|50338.8|50537.4|50397.4|50477.1|50337.1|525
1630692000000|2021-09-03 18:00:00|50480.1|50340.1|50359.3|50219.3|50488.4|50348.4|50352.6|50212.6|748
1630692300000|2021-09-03 18:05:00|50360.4|50220.4|50425.8|50285.8|50434.6|50294.6|50322.5|50182.5|629
1630692600000|2021-09-03 18:10:00|50424.9|50284.9|50442.5|50302.5|50486.3|50346.3|50423.8|50283.8|617
1630692900000|2021-09-03 18:15:00|50442.3|50302.3|50524.1|50384.1|50539.9|50399.9|50441.4|50301.4|725
1630693200000|2021-09-03 18:20:00|50523.9|50383.9|50521.3|50381.3|50529.3|50389.3|50496.4|50356.4|580
1630693500000|2021-09-03 18:25:00|50521.2|50381.2|50420.8|50280.8|50523.4|50383.4|50407.7|50267.7|608
1630693800000|2021-09-03 18:30:00|50422.2|50282.2|50422.4|50282.4|50479.1|50339.1|50384.4|50244.4|588
1630694100000|2021-09-03 18:35:00|50421.8|50281.8|50403.2|50263.2|50434.5|50294.5|50382.4|50242.4|627
1630694400000|2021-09-03 18:40:00|50403.4|50263.4|50459.7|50319.7|50472.1|50332.1|50396.4|50256.4|501
1630694700000|2021-09-03 18:45:00|50461.2|50321.2|50359.3|50219.3|50464.2|50324.2|50324.9|50184.9|564
1630695000000|2021-09-03 18:50:00|50360.2|50220.2|50617.4|50477.4|50628.6|50488.6|50354.5|50214.5|811
1630695300000|2021-09-03 18:55:00|50614.3|50474.3|50537.9|50397.9|50616.2|50476.2|50534.9|50394.9|608
1630695600000|2021-09-03 19:00:00|50538.5|50398.5|50401.5|50261.5|50546.1|50406.1|50401.5|50261.5|748
1630695900000|2021-09-03 19:05:00|50400.8|50260.8|50399.1|50259.1|50430.2|50290.2|50387.5|50247.5|866
1630696200000|2021-09-03 19:10:00|50402.6|50262.6|50393.7|50253.7|50423.7|50283.7|50369.5|50229.5|662
1630696500000|2021-09-03 19:15:00|50392.4|50252.4|50473.7|50333.7|50474.2|50334.2|50344.1|50204.1|695
1630696800000|2021-09-03 19:20:00|50475|50335|50471|50331|50482.6|50342.6|50433.9|50293.9|610
1630697100000|2021-09-03 19:25:00|50471.4|50331.4|50512.4|50372.4|50533.3|50393.3|50456|50316|597
1630697400000|2021-09-03 19:30:00|50512.2|50372.2|50524.7|50384.7|50562.9|50422.9|50478|50338|697
1630697700000|2021-09-03 19:35:00|50524|50384|50533|50393|50546.8|50406.8|50490|50350|553
1630698000000|2021-09-03 19:40:00|50533.3|50393.3|50505.5|50365.5|50537.7|50397.7|50464.3|50324.3|769
1630698300000|2021-09-03 19:45:00|50503.3|50363.3|50508.8|50368.8|50538.7|50398.7|50495.5|50355.5|563
1630698600000|2021-09-03 19:50:00|50510.9|50370.9|50543.6|50403.6|50547.1|50407.1|50463.8|50323.8|668
1630698900000|2021-09-03 19:55:00|50543.4|50403.4|50609.4|50469.4|50616.1|50476.1|50531.7|50391.7|798
1630699200000|2021-09-03 20:00:00|50609.7|50469.7|50496|50356|50619.3|50479.3|50479.8|50339.8|778
1630699500000|2021-09-03 20:05:00|50496.2|50356.2|50474.2|50334.2|50498.8|50358.8|50453.8|50313.8|665
1630699800000|2021-09-03 20:10:00|50474.3|50334.3|50493.4|50353.4|50529.3|50389.3|50473.9|50333.9|736
1630700100000|2021-09-03 20:15:00|50493.5|50353.5|50410.9|50270.9|50497.8|50357.8|50365.6|50225.6|795
1630700400000|2021-09-03 20:20:00|50411.3|50271.3|50235.1|50095.1|50418.4|50278.4|50148.7|50008.7|883
1630700700000|2021-09-03 20:25:00|50235.7|50095.7|50187.7|50047.7|50294.6|50154.6|50164.7|50024.7|1008
1630701000000|2021-09-03 20:30:00|50186.7|50046.7|50239.1|50099.1|50255.6|50115.6|50164.9|50024.9|843
1630701300000|2021-09-03 20:35:00|50238.4|50098.4|50230.6|50090.6|50268.4|50128.4|50229.4|50089.4|645
1630701600000|2021-09-03 20:40:00|50230.7|50090.7|50175.1|50035.1|50257.7|50117.7|50166|50026|842
1630701900000|2021-09-03 20:45:00|50175|50035|50203.9|50063.9|50225.9|50085.9|50150.4|50010.4|768
1630702200000|2021-09-03 20:50:00|50204.3|50064.3|50249.3|50109.3|50250.4|50110.4|50203.7|50063.7|703
1630702500000|2021-09-03 20:55:00|50249.6|50109.6|50270.1|50130.1|50271.7|50131.7|50225.1|50085.1|592
1630738800000|2021-09-04 07:00:00|50407.4|50267.4|50452.5|50312.5|50452.7|50312.7|50374.3|50234.3|706
1630739100000|2021-09-04 07:05:00|50452.7|50312.7|50453.8|50313.8|50521.5|50381.5|50446|50306|857
1630739400000|2021-09-04 07:10:00|50453.7|50313.7|50332.3|50192.3|50454.4|50314.4|50321.1|50181.1|797
1630739700000|2021-09-04 07:15:00|50332.2|50192.2|50260.5|50120.5|50333.3|50193.3|50217.5|50077.5|793
1630740000000|2021-09-04 07:20:00|50259.5|50119.5|50364.4|50224.4|50364.8|50224.8|50250.8|50110.8|708
1630740300000|2021-09-04 07:25:00|50364.3|50224.3|50336.3|50196.3|50372|50232|50304.1|50164.1|716
1630740600000|2021-09-04 07:30:00|50335.9|50195.9|50302.4|50162.4|50335.9|50195.9|50290.3|50150.3|583
1630740900000|2021-09-04 07:35:00|50302.1|50162.1|50256.5|50116.5|50304.3|50164.3|50250.4|50110.4|538
1630741200000|2021-09-04 07:40:00|50256.4|50116.4|50240.6|50100.6|50270.1|50130.1|50240.5|50100.5|628
1630741500000|2021-09-04 07:45:00|50240.8|50100.8|50281.5|50141.5|50281.5|50141.5|50240.5|50100.5|687
1630741800000|2021-09-04 07:50:00|50280.4|50140.4|50270|50130|50283.1|50143.1|50252.7|50112.7|482
1630742100000|2021-09-04 07:55:00|50269.9|50129.9|50273.6|50133.6|50311.5|50171.5|50254.4|50114.4|625
1630742400000|2021-09-04 08:00:00|50273.1|50133.1|50114.7|49974.7|50276.4|50136.4|50111.2|49971.2|748
1630742700000|2021-09-04 08:05:00|50115.2|49975.2|50105.7|49965.7|50151.6|50011.6|50048.4|49908.4|848
1630743000000|2021-09-04 08:10:00|50103.6|49963.6|50075.5|49935.5|50159.4|50019.4|50073.2|49933.2|673
1630743300000|2021-09-04 08:15:00|50075.4|49935.4|50138.6|49998.6|50138.6|49998.6|50059.1|49919.1|553
1630743600000|2021-09-04 08:20:00|50146.1|50006.1|50221.8|50081.8|50221.8|50081.8|50131.5|49991.5|501
1630743900000|2021-09-04 08:25:00|50220.8|50080.8|50175.3|50035.3|50240.9|50100.9|50146.5|50006.5|669
1630744200000|2021-09-04 08:30:00|50175.1|50035.1|50218.7|50078.7|50218.8|50078.8|50173.1|50033.1|430
1630744500000|2021-09-04 08:35:00|50217.1|50077.1|50293.4|50153.4|50301.9|50161.9|50215.8|50075.8|666
1630744800000|2021-09-04 08:40:00|50297.9|50157.9|50284.1|50144.1|50299.8|50159.8|50271.5|50131.5|753
1630745100000|2021-09-04 08:45:00|50284|50144|50235|50095|50284.1|50144.1|50228.1|50088.1|626
1630745400000|2021-09-04 08:50:00|50234.8|50094.8|50202.7|50062.7|50258.8|50118.8|50202.7|50062.7|617
1630745700000|2021-09-04 08:55:00|50202.6|50062.6|50182.5|50042.5|50232.4|50092.4|50181.2|50041.2|475
1630746000000|2021-09-04 09:00:00|50182.4|50042.4|50214.5|50074.5|50215.5|50075.5|50123.4|49983.4|737
1630746300000|2021-09-04 09:05:00|50215.2|50075.2|50349.9|50209.9|50356.8|50216.8|50215.2|50075.2|770
1630746600000|2021-09-04 09:10:00|50350.4|50210.4|50379.7|50239.7|50407.1|50267.1|50329|50189|625
1630746900000|2021-09-04 09:15:00|50378.1|50238.1|50419|50279|50429.3|50289.3|50377.8|50237.8|715
1630747200000|2021-09-04 09:20:00|50418.4|50278.4|50411.5|50271.5|50421.6|50281.6|50397.2|50257.2|616
1630747500000|2021-09-04 09:25:00|50413.1|50273.1|50352.7|50212.7|50414.5|50274.5|50349.7|50209.7|601
1630747800000|2021-09-04 09:30:00|50352.6|50212.6|50384.2|50244.2|50384.2|50244.2|50337.8|50197.8|577
1630748100000|2021-09-04 09:35:00|50384.6|50244.6|50397.1|50257.1|50422.1|50282.1|50375.5|50235.5|512
1630748400000|2021-09-04 09:40:00|50397|50257|50450.8|50310.8|50464.4|50324.4|50383.5|50243.5|632
1630748700000|2021-09-04 09:45:00|50450|50310|50485.6|50345.6|50512.7|50372.7|50437.8|50297.8|664
1630749000000|2021-09-04 09:50:00|50485.9|50345.9|50469.3|50329.3|50496.4|50356.4|50462|50322|610
1630749300000|2021-09-04 09:55:00|50469.4|50329.4|50506.3|50366.3|50519.2|50379.2|50469.3|50329.3|513
1630749600000|2021-09-04 10:00:00|50506|50366|50600.9|50460.9|50617|50477|50506|50366|815
1630749900000|2021-09-04 10:05:00|50601|50461|50515.1|50375.1|50601.7|50461.7|50500.2|50360.2|769
1630750200000|2021-09-04 10:10:00|50515.3|50375.3|50420.7|50280.7|50515.3|50375.3|50420.3|50280.3|660
1630750500000|2021-09-04 10:15:00|50420.8|50280.8|50418|50278|50444.5|50304.5|50414|50274|613
1630750800000|2021-09-04 10:20:00|50418.4|50278.4|50363.4|50223.4|50497.2|50357.2|50362.6|50222.6|634
1630751100000|2021-09-04 10:25:00|50364.2|50224.2|50393.8|50253.8|50394.5|50254.5|50355.9|50215.9|606
1630751400000|2021-09-04 10:30:00|50388.6|50248.6|50394|50254|50409.7|50269.7|50381.5|50241.5|513
1630751700000|2021-09-04 10:35:00|50394.1|50254.1|50421.5|50281.5|50422.3|50282.3|50386.9|50246.9|425
1630752000000|2021-09-04 10:40:00|50421.9|50281.9|50328.3|50188.3|50424.8|50284.8|50317.9|50177.9|544
1630752300000|2021-09-04 10:45:00|50326.8|50186.8|50099.6|49959.6|50326.8|50186.8|50099.6|49959.6|833
1630752600000|2021-09-04 10:50:00|50099|49959|50143.3|50003.3|50183.6|50043.6|50091.8|49951.8|782
1630752900000|2021-09-04 10:55:00|50143.2|50003.2|49869.6|49729.6|50144.9|50004.9|49869.6|49729.6|985
1630753200000|2021-09-04 11:00:00|49871.3|49731.3|49880.6|49740.6|49992|49852|49869.5|49729.5|817
1630753500000|2021-09-04 11:05:00|49879.9|49739.9|49937|49797|49968.8|49828.8|49781.8|49641.8|928
1630753800000|2021-09-04 11:10:00|49936|49796|49946.3|49806.3|49957.6|49817.6|49868|49728|648
1630754100000|2021-09-04 11:15:00|49944.5|49804.5|50016.5|49876.5|50068.8|49928.8|49944.4|49804.4|702
1630754400000|2021-09-04 11:20:00|50016.6|49876.6|50105.1|49965.1|50106|49966|50014.5|49874.5|604
1630754700000|2021-09-04 11:25:00|50105.9|49965.9|50001.4|49861.4|50152.4|50012.4|50001.4|49861.4|666
1630755000000|2021-09-04 11:30:00|50001.3|49861.3|49907|49767|50031.6|49891.6|49904.5|49764.5|734
1630755300000|2021-09-04 11:35:00|49906.7|49766.7|49912.3|49772.3|49966.7|49826.7|49896.8|49756.8|783
1630755600000|2021-09-04 11:40:00|49912.5|49772.5|49898.5|49758.5|49954.1|49814.1|49897.2|49757.2|652
1630755900000|2021-09-04 11:45:00|49898.8|49758.8|49970.8|49830.8|49995.5|49855.5|49893.5|49753.5|735
1630756200000|2021-09-04 11:50:00|49972.8|49832.8|49961.2|49821.2|50031.3|49891.3|49956.9|49816.9|622
1630756500000|2021-09-04 11:55:00|49961|49821|49994|49854|50011|49871|49959.5|49819.5|481
1630756800000|2021-09-04 12:00:00|49992.6|49852.6|50070.9|49930.9|50074.1|49934.1|49986.1|49846.1|727
1630757100000|2021-09-04 12:05:00|50069.2|49929.2|50105.4|49965.4|50136.4|49996.4|50044.6|49904.6|637
1630757400000|2021-09-04 12:10:00|50105.6|49965.6|50037.1|49897.1|50112.6|49972.6|50037.1|49897.1|526
1630757700000|2021-09-04 12:15:00|50037.2|49897.2|50014.7|49874.7|50085.6|49945.6|50006.5|49866.5|673
1630758000000|2021-09-04 12:20:00|50014.6|49874.6|50123|49983|50179.9|50039.9|50007.7|49867.7|811
1630758300000|2021-09-04 12:25:00|50122.5|49982.5|50213.5|50073.5|50217.9|50077.9|50116.3|49976.3|773
1630758600000|2021-09-04 12:30:00|50213.7|50073.7|50242.4|50102.4|50245.7|50105.7|50203.2|50063.2|698
1630758900000|2021-09-04 12:35:00|50243.2|50103.2|50316.3|50176.3|50366.2|50226.2|50241.6|50101.6|889
1630759200000|2021-09-04 12:40:00|50316.4|50176.4|50324.5|50184.5|50352.3|50212.3|50281.1|50141.1|821
1630759500000|2021-09-04 12:45:00|50322.9|50182.9|50293.3|50153.3|50347.3|50207.3|50287.1|50147.1|763
1630759800000|2021-09-04 12:50:00|50293.1|50153.1|50314.4|50174.4|50324.6|50184.6|50282.8|50142.8|676
1630760100000|2021-09-04 12:55:00|50311.9|50171.9|50327.5|50187.5|50394.9|50254.9|50307|50167|823
1630760400000|2021-09-04 13:00:00|50328|50188|50318.9|50178.9|50369.1|50229.1|50300.2|50160.2|752
1630760700000|2021-09-04 13:05:00|50318.7|50178.7|50317.8|50177.8|50338.7|50198.7|50305.7|50165.7|817
1630761000000|2021-09-04 13:10:00|50318.2|50178.2|50307.9|50167.9|50358.8|50218.8|50306.8|50166.8|655
1630761300000|2021-09-04 13:15:00|50308|50168|50314.7|50174.7|50345.4|50205.4|50293.8|50153.8|698
1630761600000|2021-09-04 13:20:00|50314.9|50174.9|50221.4|50081.4|50325.7|50185.7|50221.4|50081.4|733
1630761900000|2021-09-04 13:25:00|50221.5|50081.5|50231.4|50091.4|50287.4|50147.4|50221.4|50081.4|758
1630762200000|2021-09-04 13:30:00|50231.1|50091.1|50196.1|50056.1|50263.5|50123.5|50194.1|50054.1|604
1630762500000|2021-09-04 13:35:00|50196.2|50056.2|50234.7|50094.7|50274.8|50134.8|50153.9|50013.9|749
1630762800000|2021-09-04 13:40:00|50234.4|50094.4|50304|50164|50310.1|50170.1|50213.2|50073.2|666
1630763100000|2021-09-04 13:45:00|50303.5|50163.5|50289.4|50149.4|50354.8|50214.8|50289.4|50149.4|652
1630763400000|2021-09-04 13:50:00|50289.2|50149.2|50324.5|50184.5|50341.1|50201.1|50287.7|50147.7|676
1630763700000|2021-09-04 13:55:00|50324.2|50184.2|50283.5|50143.5|50349.8|50209.8|50282.9|50142.9|647
1630764000000|2021-09-04 14:00:00|50283.6|50143.6|50049.8|49909.8|50291.3|50151.3|50024.8|49884.8|867
1630764300000|2021-09-04 14:05:00|50059.4|49919.4|50118.1|49978.1|50133|49993|50059.2|49919.2|801
1630764600000|2021-09-04 14:10:00|50119.2|49979.2|50025.1|49885.1|50128.6|49988.6|50001.5|49861.5|760
1630764900000|2021-09-04 14:15:00|50032.5|49892.5|49939.3|49799.3|50036.7|49896.7|49929.3|49789.3|881
1630765200000|2021-09-04 14:20:00|49939.4|49799.4|49994.2|49854.2|49996|49856|49932.3|49792.3|735
1630765500000|2021-09-04 14:25:00|49995.2|49855.2|49980.1|49840.1|49997.1|49857.1|49957.8|49817.8|703
1630765800000|2021-09-04 14:30:00|49977.7|49837.7|50113.6|49973.6|50117.4|49977.4|49967.4|49827.4|762
1630766100000|2021-09-04 14:35:00|50111.2|49971.2|50063.2|49923.2|50130.6|49990.6|50052.5|49912.5|787
1630766400000|2021-09-04 14:40:00|50063.8|49923.8|50050.5|49910.5|50095.5|49955.5|50050.3|49910.3|705
1630766700000|2021-09-04 14:45:00|50050|49910|50094.8|49954.8|50099.8|49959.8|50049.9|49909.9|692
1630767000000|2021-09-04 14:50:00|50094.4|49954.4|50077.7|49937.7|50146|50006|50075.8|49935.8|765
1630767300000|2021-09-04 14:55:00|50077.9|49937.9|50055.6|49915.6|50079.1|49939.1|50043.1|49903.1|658
1630767600000|2021-09-04 15:00:00|50055.9|49915.9|50129.2|49989.2|50174.1|50034.1|50054.5|49914.5|876
1630767900000|2021-09-04 15:05:00|50126.6|49986.6|50153.5|50013.5|50207.1|50067.1|50125.8|49985.8|828
1630768200000|2021-09-04 15:10:00|50149.2|50009.2|50031.3|49891.3|50149.2|50009.2|49997|49857|795
1630768500000|2021-09-04 15:15:00|50031|49891|50034.8|49894.8|50132.8|49992.8|50000.3|49860.3|788
1630768800000|2021-09-04 15:20:00|50034.6|49894.6|50066.9|49926.9|50068.1|49928.1|50029|49889|655
1630769100000|2021-09-04 15:25:00|50068|49928|50062.9|49922.9|50110.1|49970.1|50055.7|49915.7|657
1630769400000|2021-09-04 15:30:00|50062.3|49922.3|49994.9|49854.9|50083.9|49943.9|49994.9|49854.9|706
1630769700000|2021-09-04 15:35:00|49995|49855|49976.7|49836.7|49999.1|49859.1|49930.7|49790.7|657
1630770000000|2021-09-04 15:40:00|49976.6|49836.6|49929.3|49789.3|49976.7|49836.7|49847.3|49707.3|838
1630770300000|2021-09-04 15:45:00|49930.7|49790.7|49978.9|49838.9|49993.3|49853.3|49920.5|49780.5|641
1630770600000|2021-09-04 15:50:00|49979.6|49839.6|49957.4|49817.4|50000.5|49860.5|49950.4|49810.4|571
1630770900000|2021-09-04 15:55:00|49957.1|49817.1|49950.7|49810.7|49976.3|49836.3|49885.2|49745.2|713
1630771200000|2021-09-04 16:00:00|49952.2|49812.2|49871.4|49731.4|50025.2|49885.2|49869.4|49729.4|862
1630771500000|2021-09-04 16:05:00|49870.7|49730.7|49897.5|49757.5|49909|49769|49821.6|49681.6|890
1630771800000|2021-09-04 16:10:00|49897.8|49757.8|50022.9|49882.9|50077.3|49937.3|49897.7|49757.7|879
1630772100000|2021-09-04 16:15:00|50022.5|49882.5|50098.3|49958.3|50111.4|49971.4|50003.9|49863.9|844
1630772400000|2021-09-04 16:20:00|50099.7|49959.7|50037.5|49897.5|50128.7|49988.7|50006.4|49866.4|800
1630772700000|2021-09-04 16:25:00|50040.6|49900.6|50027.7|49887.7|50056.3|49916.3|50002.5|49862.5|632
1630773000000|2021-09-04 16:30:00|50028.4|49888.4|49991.1|49851.1|50055.9|49915.9|49991|49851|565
1630773300000|2021-09-04 16:35:00|49991.9|49851.9|49939.8|49799.8|50008|49868|49938.7|49798.7|712
1630773600000|2021-09-04 16:40:00|49940|49800|49928.1|49788.1|49971.4|49831.4|49913.4|49773.4|694
1630773900000|2021-09-04 16:45:00|49927.2|49787.2|49956.8|49816.8|50010|49870|49927.2|49787.2|692
1630774200000|2021-09-04 16:50:00|49955.8|49815.8|49914.4|49774.4|49956.1|49816.1|49878.8|49738.8|695
1630774500000|2021-09-04 16:55:00|49913.2|49773.2|49902.1|49762.1|49986.8|49846.8|49892.8|49752.8|784
1630774800000|2021-09-04 17:00:00|49902.9|49762.9|49879.7|49739.7|49925.4|49785.4|49871.8|49731.8|700
1630775100000|2021-09-04 17:05:00|49879.8|49739.8|49764.8|49624.8|49879.9|49739.9|49734.8|49594.8|945
1630775400000|2021-09-04 17:10:00|49764.7|49624.7|49777.4|49637.4|49848.8|49708.8|49721.6|49581.6|946
1630775700000|2021-09-04 17:15:00|49778.2|49638.2|49752.4|49612.4|49782.9|49642.9|49611.3|49471.3|986
1630776000000|2021-09-04 17:20:00|49750.8|49610.8|49671|49531|49759.9|49619.9|49597.9|49457.9|958
1630776300000|2021-09-04 17:25:00|49669.9|49529.9|49662.4|49522.4|49711.4|49571.4|49512.2|49372.2|1028
1630776600000|2021-09-04 17:30:00|49662.1|49522.1|49707.1|49567.1|49713.6|49573.6|49628.6|49488.6|917
1630776900000|2021-09-04 17:35:00|49706.6|49566.6|49766.1|49626.1|49767.7|49627.7|49689.4|49549.4|760
1630777200000|2021-09-04 17:40:00|49766.7|49626.7|49765.4|49625.4|49820.5|49680.5|49760|49620|709
1630777500000|2021-09-04 17:45:00|49765.3|49625.3|49771.6|49631.6|49797.9|49657.9|49724.6|49584.6|733
1630777800000|2021-09-04 17:50:00|49771.4|49631.4|49887.6|49747.6|49895.9|49755.9|49754.6|49614.6|799
1630778100000|2021-09-04 17:55:00|49888.8|49748.8|50049|49909|50056.8|49916.8|49888.8|49748.8|746
1630778400000|2021-09-04 18:00:00|50049.4|49909.4|50008.2|49868.2|50105.8|49965.8|50002.5|49862.5|867
1630778700000|2021-09-04 18:05:00|50008.5|49868.5|50011.7|49871.7|50049.6|49909.6|50004.3|49864.3|833
1630779000000|2021-09-04 18:10:00|50011.8|49871.8|50015.4|49875.4|50037.3|49897.3|50008.6|49868.6|688
1630779300000|2021-09-04 18:15:00|50015.5|49875.5|50030.3|49890.3|50061|49921|50014.4|49874.4|682
1630779600000|2021-09-04 18:20:00|50030.2|49890.2|50049|49909|50059.6|49919.6|50027.5|49887.5|737
1630779900000|2021-09-04 18:25:00|50047.9|49907.9|49999.3|49859.3|50050.3|49910.3|49954.6|49814.6|811
1630780200000|2021-09-04 18:30:00|49999.2|49859.2|49994.5|49854.5|50034.7|49894.7|49990.8|49850.8|741
1630780500000|2021-09-04 18:35:00|49994.6|49854.6|50023.6|49883.6|50024.8|49884.8|49976.7|49836.7|663
1630780800000|2021-09-04 18:40:00|50023.5|49883.5|50017.2|49877.2|50067.3|49927.3|50015.6|49875.6|607
1630781100000|2021-09-04 18:45:00|50016.9|49876.9|50030.6|49890.6|50047.1|49907.1|49997.7|49857.7|683
1630781400000|2021-09-04 18:50:00|50031|49891|49970.4|49830.4|50061|49921|49969|49829|587
1630781700000|2021-09-04 18:55:00|49968.8|49828.8|49964.6|49824.6|50012.1|49872.1|49944|49804|607
1630782000000|2021-09-04 19:00:00|49965.3|49825.3|49985.9|49845.9|49992.3|49852.3|49912.2|49772.2|769
1630782300000|2021-09-04 19:05:00|49986.2|49846.2|49840.5|49700.5|49993.5|49853.5|49840.5|49700.5|725
1630782600000|2021-09-04 19:10:00|49841.1|49701.1|49756.6|49616.6|49852.3|49712.3|49746.6|49606.6|926
1630782900000|2021-09-04 19:15:00|49756.5|49616.5|49809.5|49669.5|49817.3|49677.3|49750.4|49610.4|822
1630783200000|2021-09-04 19:20:00|49809.7|49669.7|49762.9|49622.9|49815|49675|49760.3|49620.3|670
1630783500000|2021-09-04 19:25:00|49763.1|49623.1|49881.4|49741.4|49949|49809|49719.5|49579.5|859
1630783800000|2021-09-04 19:30:00|49876.8|49736.8|49854.3|49714.3|49983.7|49843.7|49853.6|49713.6|871
1630784100000|2021-09-04 19:35:00|49854.4|49714.4|49909.4|49769.4|49910.1|49770.1|49842.2|49702.2|667
1630784400000|2021-09-04 19:40:00|49907.8|49767.8|49978|49838|49984.9|49844.9|49907.7|49767.7|661
1630784700000|2021-09-04 19:45:00|49978.7|49838.7|49911.3|49771.3|49986.1|49846.1|49909.4|49769.4|608
1630785000000|2021-09-04 19:50:00|49910.8|49770.8|50003.5|49863.5|50005.7|49865.7|49895.4|49755.4|689
1630785300000|2021-09-04 19:55:00|50005|49865|50067.6|49927.6|50073.5|49933.5|49997|49857|671
1630785600000|2021-09-04 20:00:00|50067.3|49927.3|50220.9|50080.9|50232.2|50092.2|50049.8|49909.8|983
1630785900000|2021-09-04 20:05:00|50221|50081|50253.3|50113.3|50303.4|50163.4|50221|50081|923
1630786200000|2021-09-04 20:10:00|50254.1|50114.1|50231.2|50091.2|50257.9|50117.9|50219.5|50079.5|830
1630786500000|2021-09-04 20:15:00|50230.4|50090.4|50153.6|50013.6|50244.4|50104.4|50153|50013|880
1630786800000|2021-09-04 20:20:00|50153.7|50013.7|50117.4|49977.4|50172.6|50032.6|50117.3|49977.3|680
1630787100000|2021-09-04 20:25:00|50117.3|49977.3|50155.8|50015.8|50197.3|50057.3|50117.3|49977.3|763
1630787400000|2021-09-04 20:30:00|50155.2|50015.2|50217.8|50077.8|50224.8|50084.8|50154.2|50014.2|709
1630787700000|2021-09-04 20:35:00|50216.4|50076.4|50134.6|49994.6|50219.7|50079.7|50132.6|49992.6|814
1630788000000|2021-09-04 20:40:00|50135.1|49995.1|50223.8|50083.8|50238.4|50098.4|50132.3|49992.3|694
1630788300000|2021-09-04 20:45:00|50223.7|50083.7|50262.3|50122.3|50278.4|50138.4|50219.8|50079.8|735
1630788600000|2021-09-04 20:50:00|50262.6|50122.6|50257.1|50117.1|50290.9|50150.9|50245.9|50105.9|660
1630788900000|2021-09-04 20:55:00|50256.7|50116.7|50250.2|50110.2|50267.6|50127.6|50247.6|50107.6|529
1630789200000|2021-09-04 21:00:00|50249.5|50109.5|50278|50138|50293.1|50153.1|50248.5|50108.5|510
1630789500000|2021-09-04 21:05:00|50278.5|50138.5|50214.8|50074.8|50278.5|50138.5|50214.2|50074.2|524
1630789800000|2021-09-04 21:10:00|50213.6|50073.6|50168.7|50028.7|50215.5|50075.5|50168.7|50028.7|663
1630790100000|2021-09-04 21:15:00|50168.8|50028.8|50249.4|50109.4|50257.1|50117.1|50168.8|50028.8|528
1630790400000|2021-09-04 21:20:00|50251|50111|50248.9|50108.9|50252.9|50112.9|50223.5|50083.5|713
1630790700000|2021-09-04 21:25:00|50249|50109|50259.6|50119.6|50291.1|50151.1|50248.1|50108.1|536
1630791000000|2021-09-04 21:30:00|50259.7|50119.7|50212|50072|50259.7|50119.7|50211.7|50071.7|631
1630791300000|2021-09-04 21:35:00|50211.9|50071.9|50241.5|50101.5|50246.7|50106.7|50211.3|50071.3|526
1630791600000|2021-09-04 21:40:00|50241.9|50101.9|50247.1|50107.1|50252.8|50112.8|50236.3|50096.3|520
1630791900000|2021-09-04 21:45:00|50246.9|50106.9|50282.4|50142.4|50282.4|50142.4|50241|50101|653
1630792200000|2021-09-04 21:50:00|50282.3|50142.3|50304.1|50164.1|50316.4|50176.4|50282.1|50142.1|571
1630792500000|2021-09-04 21:55:00|50304|50164|50291.8|50151.8|50312.3|50172.3|50259.1|50119.1|600
1630792800000|2021-09-04 22:00:00|50290|50150|50223.6|50083.6|50350.2|50210.2|50205.6|50065.6|781
1630793100000|2021-09-04 22:05:00|50224.5|50084.5|50342.6|50202.6|50344.7|50204.7|50220.3|50080.3|752
1630793400000|2021-09-04 22:10:00|50342.4|50202.4|50308.1|50168.1|50350.1|50210.1|50307|50167|690
1630793700000|2021-09-04 22:15:00|50308.4|50168.4|50261.5|50121.5|50328.5|50188.5|50258.4|50118.4|614
1630794000000|2021-09-04 22:20:00|50262.3|50122.3|50236.9|50096.9|50274.7|50134.7|50188.7|50048.7|755
1630794300000|2021-09-04 22:25:00|50236.5|50096.5|50271.8|50131.8|50289.5|50149.5|50235.8|50095.8|452
1630794600000|2021-09-04 22:30:00|50272.3|50132.3|50198|50058|50272.4|50132.4|50198|50058|680
1630794900000|2021-09-04 22:35:00|50198.1|50058.1|50010.5|49870.5|50223.6|50083.6|49967.3|49827.3|909
1630795200000|2021-09-04 22:40:00|50011.6|49871.6|50087.8|49947.8|50121.2|49981.2|50010.6|49870.6|731
1630795500000|2021-09-04 22:45:00|50087.9|49947.9|50045.9|49905.9|50103.2|49963.2|50018.1|49878.1|779
1630795800000|2021-09-04 22:50:00|50046.1|49906.1|49984.6|49844.6|50047.8|49907.8|49964.4|49824.4|749
1630796100000|2021-09-04 22:55:00|49984.7|49844.7|49952.1|49812.1|49999.4|49859.4|49921.7|49781.7|821
1630796400000|2021-09-04 23:00:00|49952|49812|49934.5|49794.5|49990.8|49850.8|49909.9|49769.9|886
1630796700000|2021-09-04 23:05:00|49935.1|49795.1|49939.3|49799.3|49942.5|49802.5|49868.7|49728.7|817
1630797000000|2021-09-04 23:10:00|49939|49799|49911.3|49771.3|49940.3|49800.3|49873.6|49733.6|781
1630797300000|2021-09-04 23:15:00|49911.4|49771.4|49880.8|49740.8|49911.6|49771.6|49850.5|49710.5|801
1630797600000|2021-09-04 23:20:00|49879.6|49739.6|49842.7|49702.7|49898.6|49758.6|49842.5|49702.5|853
1630797900000|2021-09-04 23:25:00|49843.1|49703.1|49942.4|49802.4|49956.6|49816.6|49819.1|49679.1|863
1630798200000|2021-09-04 23:30:00|49943.1|49803.1|49984.5|49844.5|49997|49857|49911.2|49771.2|721
1630798500000|2021-09-04 23:35:00|49984.1|49844.1|50019.6|49879.6|50037.4|49897.4|49982|49842|907
1630798800000|2021-09-04 23:40:00|50018.2|49878.2|49983.9|49843.9|50029.1|49889.1|49958.5|49818.5|798
1630799100000|2021-09-04 23:45:00|49983.1|49843.1|50109.3|49969.3|50109.4|49969.4|49940.7|49800.7|763
1630799400000|2021-09-04 23:50:00|50110.2|49970.2|50017.6|49877.6|50114.5|49974.5|50010.6|49870.6|831
1630799700000|2021-09-04 23:55:00|50017.9|49877.9|49991.5|49851.5|50024.7|49884.7|49986.9|49846.9|797
1630800000000|2021-09-05 00:00:00|49990.5|49850.5|50016.2|49876.2|50029|49889|49934.8|49794.8|853
1630800300000|2021-09-05 00:05:00|50018.8|49878.8|49958.4|49818.4|50025.7|49885.7|49943.7|49803.7|831
1630800600000|2021-09-05 00:10:00|49958.7|49818.7|49917.6|49777.6|49958.9|49818.9|49902.9|49762.9|872
1630800900000|2021-09-05 00:15:00|49917.5|49777.5|49915.4|49775.4|49919.9|49779.9|49871.5|49731.5|756
1630801200000|2021-09-05 00:20:00|49916.2|49776.2|50153.3|50013.3|50158.5|50018.5|49909|49769|794
1630801500000|2021-09-05 00:25:00|50153.5|50013.5|50199.9|50059.9|50228|50088|50140.8|50000.8|988
1630801800000|2021-09-05 00:30:00|50198.4|50058.4|50142.7|50002.7|50255.8|50115.8|50138.2|49998.2|963
1630802100000|2021-09-05 00:35:00|50143.2|50003.2|50221.4|50081.4|50232.6|50092.6|50136.4|49996.4|869
1630802400000|2021-09-05 00:40:00|50221.5|50081.5|50284.3|50144.3|50285.2|50145.2|50219.5|50079.5|831
1630802700000|2021-09-05 00:45:00|50285.1|50145.1|50239.5|50099.5|50313.2|50173.2|50239.5|50099.5|827
1630803000000|2021-09-05 00:50:00|50237.8|50097.8|50246.3|50106.3|50260.2|50120.2|50228.4|50088.4|760
1630803300000|2021-09-05 00:55:00|50246|50106|50246.5|50106.5|50251.1|50111.1|50208.6|50068.6|746
1630803600000|2021-09-05 01:00:00|50244.3|50104.3|50235.6|50095.6|50267.5|50127.5|50235.6|50095.6|731
1630803900000|2021-09-05 01:05:00|50232.8|50092.8|50186|50046|50233.7|50093.7|50185|50045|729
1630804200000|2021-09-05 01:10:00|50185.5|50045.5|50131|49991|50188.6|50048.6|50130.9|49990.9|840
1630804500000|2021-09-05 01:15:00|50131.1|49991.1|50112.4|49972.4|50161.9|50021.9|50111.6|49971.6|734
1630804800000|2021-09-05 01:20:00|50113|49973|50098.9|49958.9|50127.9|49987.9|50098.2|49958.2|775
1630805100000|2021-09-05 01:25:00|50098.7|49958.7|50135|49995|50170.1|50030.1|50072.4|49932.4|697
1630805400000|2021-09-05 01:30:00|50134.6|49994.6|50029|49889|50135.6|49995.6|50028.4|49888.4|782
1630805700000|2021-09-05 01:35:00|50028.9|49888.9|50027.4|49887.4|50040.3|49900.3|50009.8|49869.8|606
1630806000000|2021-09-05 01:40:00|50027.1|49887.1|50082.2|49942.2|50086.8|49946.8|50014.7|49874.7|812
1630806300000|2021-09-05 01:45:00|50082.3|49942.3|50139.6|49999.6|50140|50000|50076.8|49936.8|752
1630806600000|2021-09-05 01:50:00|50140.2|50000.2|50127.5|49987.5|50147.8|50007.8|50104|49964|807
1630806900000|2021-09-05 01:55:00|50127.6|49987.6|50189.2|50049.2|50233.6|50093.6|50127.3|49987.3|739
1630807200000|2021-09-05 02:00:00|50188.5|50048.5|50178.4|50038.4|50196.7|50056.7|50141|50001|689
1630807500000|2021-09-05 02:05:00|50178.5|50038.5|50205.6|50065.6|50213.3|50073.3|50178.5|50038.5|735
1630807800000|2021-09-05 02:10:00|50205.7|50065.7|50252.7|50112.7|50262.4|50122.4|50205.6|50065.6|736
1630808100000|2021-09-05 02:15:00|50252.9|50112.9|50242.3|50102.3|50293.7|50153.7|50242|50102|694
1630808400000|2021-09-05 02:20:00|50241.6|50101.6|50232.3|50092.3|50247.4|50107.4|50177.4|50037.4|768
1630808700000|2021-09-05 02:25:00|50231.5|50091.5|50260.3|50120.3|50285.9|50145.9|50230.4|50090.4|732
1630809000000|2021-09-05 02:30:00|50260.7|50120.7|50309.9|50169.9|50310|50170|50257.1|50117.1|645
1630809300000|2021-09-05 02:35:00|50309.4|50169.4|50277.4|50137.4|50376.1|50236.1|50266.5|50126.5|879
1630809600000|2021-09-05 02:40:00|50277.2|50137.2|50265.7|50125.7|50278.7|50138.7|50244.1|50104.1|801
1630809900000|2021-09-05 02:45:00|50265.6|50125.6|50302.6|50162.6|50302.8|50162.8|50253.4|50113.4|737
1630810200000|2021-09-05 02:50:00|50302.3|50162.3|50242.9|50102.9|50303.1|50163.1|50237.1|50097.1|767
1630810500000|2021-09-05 02:55:00|50242.1|50102.1|50185.5|50045.5|50244.9|50104.9|50183.3|50043.3|747
1630810800000|2021-09-05 03:00:00|50186.6|50046.6|50189.2|50049.2|50215.5|50075.5|50182.9|50042.9|806
1630811100000|2021-09-05 03:05:00|50190.1|50050.1|50062.3|49922.3|50203.3|50063.3|50062.3|49922.3|764
1630811400000|2021-09-05 03:10:00|50061.6|49921.6|49986.2|49846.2|50062.1|49922.1|49973.6|49833.6|828
1630811700000|2021-09-05 03:15:00|49986.3|49846.3|49919.1|49779.1|49986.3|49846.3|49881.6|49741.6|772
1630812000000|2021-09-05 03:20:00|49920.4|49780.4|49923.9|49783.9|49989.1|49849.1|49898|49758|803
1630812300000|2021-09-05 03:25:00|49923.8|49783.8|49888.4|49748.4|49936.8|49796.8|49853.4|49713.4|771
1630812600000|2021-09-05 03:30:00|49888.7|49748.7|49880.9|49740.9|49944.2|49804.2|49846.2|49706.2|807
1630812900000|2021-09-05 03:35:00|49877.4|49737.4|49906.5|49766.5|49906.5|49766.5|49812.6|49672.6|752
1630813200000|2021-09-05 03:40:00|49907.3|49767.3|49865.2|49725.2|49909.4|49769.4|49805.7|49665.7|711
1630813500000|2021-09-05 03:45:00|49864.8|49724.8|49837.2|49697.2|49865.4|49725.4|49784.1|49644.1|755
1630813800000|2021-09-05 03:50:00|49837.8|49697.8|49811.6|49671.6|49837.8|49697.8|49759.1|49619.1|680
1630814100000|2021-09-05 03:55:00|49813.9|49673.9|49759.4|49619.4|49824.2|49684.2|49752.4|49612.4|595
1630814400000|2021-09-05 04:00:00|49759.1|49619.1|49901.3|49761.3|49905.5|49765.5|49739.9|49599.9|913
1630814700000|2021-09-05 04:05:00|49900.7|49760.7|49928.1|49788.1|49981.1|49841.1|49846.1|49706.1|818
1630815000000|2021-09-05 04:10:00|49928.2|49788.2|49886.4|49746.4|49936.3|49796.3|49875.8|49735.8|784
1630815300000|2021-09-05 04:15:00|49886|49746|49849.2|49709.2|49901.3|49761.3|49847.6|49707.6|584
1630815600000|2021-09-05 04:20:00|49849.1|49709.1|49861.8|49721.8|49879.7|49739.7|49816.2|49676.2|632
1630815900000|2021-09-05 04:25:00|49861.6|49721.6|49896.7|49756.7|49920.6|49780.6|49841.3|49701.3|598
1630816200000|2021-09-05 04:30:00|49897.3|49757.3|49928.6|49788.6|49939.5|49799.5|49896.9|49756.9|679
1630816500000|2021-09-05 04:35:00|49927.8|49787.8|49895.7|49755.7|49927.9|49787.9|49895.7|49755.7|493
1630816800000|2021-09-05 04:40:00|49895.5|49755.5|49867.5|49727.5|49896.1|49756.1|49845.8|49705.8|595
1630817100000|2021-09-05 04:45:00|49867.6|49727.6|49897.5|49757.5|49907.3|49767.3|49828.6|49688.6|667
1630817400000|2021-09-05 04:50:00|49896.3|49756.3|49909.8|49769.8|49935.1|49795.1|49893.6|49753.6|637
1630817700000|2021-09-05 04:55:00|49909.7|49769.7|49918.2|49778.2|49920.5|49780.5|49896.8|49756.8|575
1630818000000|2021-09-05 05:00:00|49918.1|49778.1|49904|49764|49932.5|49792.5|49897.8|49757.8|657
1630818300000|2021-09-05 05:05:00|49903.9|49763.9|49878.1|49738.1|49904.1|49764.1|49850.6|49710.6|526
1630818600000|2021-09-05 05:10:00|49878|49738|49876.4|49736.4|49880.2|49740.2|49852.5|49712.5|548
1630818900000|2021-09-05 05:15:00|49877.1|49737.1|49830.1|49690.1|49877.4|49737.4|49764.6|49624.6|715
1630819200000|2021-09-05 05:20:00|49830.2|49690.2|49851.3|49711.3|49859.9|49719.9|49820|49680|667
1630819500000|2021-09-05 05:25:00|49852.4|49712.4|49830.7|49690.7|49856.3|49716.3|49803.5|49663.5|604
1630819800000|2021-09-05 05:30:00|49830.8|49690.8|49801.3|49661.3|49832.4|49692.4|49783|49643|524
1630820100000|2021-09-05 05:35:00|49801.4|49661.4|49709.2|49569.2|49802.1|49662.1|49691.1|49551.1|789
1630820400000|2021-09-05 05:40:00|49711.2|49571.2|49766.4|49626.4|49774.3|49634.3|49699|49559|682
1630820700000|2021-09-05 05:45:00|49766.6|49626.6|49723.4|49583.4|49791|49651|49714.5|49574.5|617
1630821000000|2021-09-05 05:50:00|49725.3|49585.3|49784.8|49644.8|49788|49648|49720.4|49580.4|584
1630821300000|2021-09-05 05:55:00|49784.1|49644.1|49779|49639|49798.4|49658.4|49770.8|49630.8|517
1630821600000|2021-09-05 06:00:00|49779.6|49639.6|49786.5|49646.5|49810.9|49670.9|49744.2|49604.2|708
1630821900000|2021-09-05 06:05:00|49786.6|49646.6|49714.1|49574.1|49797.7|49657.7|49714.1|49574.1|686
1630822200000|2021-09-05 06:10:00|49714.3|49574.3|49670.9|49530.9|49722.6|49582.6|49667.4|49527.4|691
1630822500000|2021-09-05 06:15:00|49675.4|49535.4|49691.1|49551.1|49710.4|49570.4|49655.9|49515.9|756
1630822800000|2021-09-05 06:20:00|49692|49552|49604.7|49464.7|49693.8|49553.8|49563.8|49423.8|887
1630823100000|2021-09-05 06:25:00|49604.8|49464.8|49732.3|49592.3|49732.3|49592.3|49602.6|49462.6|758
1630823400000|2021-09-05 06:30:00|49736.7|49596.7|49837.3|49697.3|49846.7|49706.7|49725.6|49585.6|760
1630823700000|2021-09-05 06:35:00|49837.4|49697.4|49828.2|49688.2|49847.8|49707.8|49817|49677|815
1630824000000|2021-09-05 06:40:00|49828|49688|49891|49751|49896.3|49756.3|49822.6|49682.6|766
1630824300000|2021-09-05 06:45:00|49894|49754|49910.8|49770.8|49979.1|49839.1|49890.6|49750.6|771
1630824600000|2021-09-05 06:50:00|49910.6|49770.6|49901|49761|49910.8|49770.8|49842.2|49702.2|785
1630824900000|2021-09-05 06:55:00|49900.5|49760.5|49944|49804|49960.1|49820.1|49900.4|49760.4|763
1630825200000|2021-09-05 07:00:00|49944.1|49804.1|49989.7|49849.7|49989.7|49849.7|49904.6|49764.6|751
1630825500000|2021-09-05 07:05:00|49989.6|49849.6|50025.9|49885.9|50072.7|49932.7|49988.7|49848.7|759
1630825800000|2021-09-05 07:10:00|50025.8|49885.8|50063|49923|50071.2|49931.2|50000.7|49860.7|729
1630826100000|2021-09-05 07:15:00|50063.9|49923.9|50053.5|49913.5|50073.6|49933.6|50023.9|49883.9|836
1630826400000|2021-09-05 07:20:00|50053.4|49913.4|50085.3|49945.3|50121|49981|50052|49912|764
1630826700000|2021-09-05 07:25:00|50081.3|49941.3|50028.7|49888.7|50093.8|49953.8|50028.7|49888.7|771
1630827000000|2021-09-05 07:30:00|50027.7|49887.7|50006.6|49866.6|50061.1|49921.1|50005.6|49865.6|770
1630827300000|2021-09-05 07:35:00|50006.2|49866.2|49994.8|49854.8|50007.4|49867.4|49991.7|49851.7|609
1630827600000|2021-09-05 07:40:00|49994.9|49854.9|49966.6|49826.6|50028.4|49888.4|49965.8|49825.8|506
1630827900000|2021-09-05 07:45:00|49967.5|49827.5|49956.4|49816.4|49981.5|49841.5|49954.7|49814.7|805
1630828200000|2021-09-05 07:50:00|49956.2|49816.2|49890.2|49750.2|49956.3|49816.3|49875.1|49735.1|809
1630828500000|2021-09-05 07:55:00|49892.3|49752.3|49936.3|49796.3|49938.1|49798.1|49879.6|49739.6|751
1630828800000|2021-09-05 08:00:00|49936.1|49796.1|49934.5|49794.5|49938.9|49798.9|49905.3|49765.3|526
1630829100000|2021-09-05 08:05:00|49934.4|49794.4|50006.8|49866.8|50034.8|49894.8|49933|49793|692
1630829400000|2021-09-05 08:10:00|50007.3|49867.3|50059.8|49919.8|50062|49922|50003.5|49863.5|737
1630829700000|2021-09-05 08:15:00|50059.9|49919.9|50014|49874|50085.6|49945.6|50005.4|49865.4|665
1630830000000|2021-09-05 08:20:00|50013.9|49873.9|49993.3|49853.3|50043.1|49903.1|49978.3|49838.3|669
1630830300000|2021-09-05 08:25:00|49993.9|49853.9|50013.7|49873.7|50040.7|49900.7|49991.7|49851.7|637
1630830600000|2021-09-05 08:30:00|50013.1|49873.1|50022.2|49882.2|50038.3|49898.3|50013.1|49873.1|564
1630830900000|2021-09-05 08:35:00|50020.2|49880.2|50115.5|49975.5|50116.1|49976.1|50016.4|49876.4|610
1630831200000|2021-09-05 08:40:00|50114|49974|50127.9|49987.9|50173.8|50033.8|50112|49972|780
1630831500000|2021-09-05 08:45:00|50127.3|49987.3|50166.4|50026.4|50167.3|50027.3|50094.7|49954.7|684
1630831800000|2021-09-05 08:50:00|50166.5|50026.5|50159.6|50019.6|50213.2|50073.2|50158.2|50018.2|732
1630832100000|2021-09-05 08:55:00|50159.5|50019.5|50236|50096|50244.3|50104.3|50159.5|50019.5|614
1630832400000|2021-09-05 09:00:00|50235.5|50095.5|50239.7|50099.7|50258.8|50118.8|50218.6|50078.6|813
1630832700000|2021-09-05 09:05:00|50239.8|50099.8|50189.1|50049.1|50243|50103|50182.5|50042.5|685
1630833000000|2021-09-05 09:10:00|50188.7|50048.7|50150.3|50010.3|50189.3|50049.3|50150.3|50010.3|663
1630833300000|2021-09-05 09:15:00|50152.9|50012.9|50138.2|49998.2|50154.8|50014.8|50110.5|49970.5|529
1630833600000|2021-09-05 09:20:00|50138.7|49998.7|50143.4|50003.4|50174.9|50034.9|50137.2|49997.2|614
1630833900000|2021-09-05 09:25:00|50142|50002|50197.2|50057.2|50206.3|50066.3|50128.1|49988.1|440
1630834200000|2021-09-05 09:30:00|50196.4|50056.4|50211.5|50071.5|50250.2|50110.2|50156.9|50016.9|731
1630834500000|2021-09-05 09:35:00|50212.1|50072.1|50252.7|50112.7|50258|50118|50210.8|50070.8|691
1630834800000|2021-09-05 09:40:00|50251|50111|50204.8|50064.8|50284.2|50144.2|50201.9|50061.9|728
1630835100000|2021-09-05 09:45:00|50204.5|50064.5|50233.9|50093.9|50292.9|50152.9|50204.5|50064.5|821
1630835400000|2021-09-05 09:50:00|50231.6|50091.6|50244|50104|50268.4|50128.4|50229.6|50089.6|651
1630835700000|2021-09-05 09:55:00|50243.7|50103.7|50219.1|50079.1|50246.6|50106.6|50218.3|50078.3|609
1630836000000|2021-09-05 10:00:00|50219.3|50079.3|50241.4|50101.4|50252.9|50112.9|50219.3|50079.3|611
1630836300000|2021-09-05 10:05:00|50241.8|50101.8|50245|50105|50288.9|50148.9|50207.4|50067.4|727
1630836600000|2021-09-05 10:10:00|50244.7|50104.7|50262.7|50122.7|50264.2|50124.2|50241.4|50101.4|584
1630836900000|2021-09-05 10:15:00|50261.1|50121.1|50313.3|50173.3|50318|50178|50261.1|50121.1|654
1630837200000|2021-09-05 10:20:00|50314.7|50174.7|50298.5|50158.5|50333.2|50193.2|50297.2|50157.2|579
1630837500000|2021-09-05 10:25:00|50296.3|50156.3|50244|50104|50296.3|50156.3|50242.2|50102.2|512
1630837800000|2021-09-05 10:30:00|50243.8|50103.8|50130.2|49990.2|50260.4|50120.4|50123.9|49983.9|804
1630838100000|2021-09-05 10:35:00|50128.4|49988.4|50155.7|50015.7|50179.3|50039.3|50089.9|49949.9|698
1630838400000|2021-09-05 10:40:00|50155.4|50015.4|50142.8|50002.8|50189|50049|50116|49976|725
1630838700000|2021-09-05 10:45:00|50143.2|50003.2|50074.4|49934.4|50145.7|50005.7|50041.2|49901.2|879
1630839000000|2021-09-05 10:50:00|50074.1|49934.1|50121.5|49981.5|50124|49984|50072.3|49932.3|682
1630839300000|2021-09-05 10:55:00|50120.9|49980.9|50083.2|49943.2|50122.5|49982.5|50070.7|49930.7|824
1630839600000|2021-09-05 11:00:00|50082.8|49942.8|50052|49912|50112.4|49972.4|50040.7|49900.7|788
1630839900000|2021-09-05 11:05:00|50051.5|49911.5|50079.6|49939.6|50099.5|49959.5|50013.1|49873.1|768
1630840200000|2021-09-05 11:10:00|50079.7|49939.7|50184.7|50044.7|50192.9|50052.9|50079.5|49939.5|756
1630840500000|2021-09-05 11:15:00|50185.7|50045.7|50359|50219|50462|50322|50184.7|50044.7|943
1630840800000|2021-09-05 11:20:00|50359.1|50219.1|50013.3|49873.3|50389.1|50249.1|49996|49856|953
1630841100000|2021-09-05 11:25:00|50010.4|49870.4|50085.8|49945.8|50089.7|49949.7|49993.2|49853.2|994
1630841400000|2021-09-05 11:30:00|50086.4|49946.4|50192.8|50052.8|50245.9|50105.9|50064.8|49924.8|911
1630841700000|2021-09-05 11:35:00|50193|50053|50249.4|50109.4|50249.5|50109.5|50141.6|50001.6|766
1630842000000|2021-09-05 11:40:00|50249.6|50109.6|50262.5|50122.5|50292.9|50152.9|50248.1|50108.1|883
1630842300000|2021-09-05 11:45:00|50262.7|50122.7|50275.9|50135.9|50280|50140|50204.1|50064.1|822
1630842600000|2021-09-05 11:50:00|50277.5|50137.5|50241.6|50101.6|50292|50152|50230.9|50090.9|772
1630842900000|2021-09-05 11:55:00|50241.7|50101.7|50270.8|50130.8|50270.8|50130.8|50227.3|50087.3|730
1630843200000|2021-09-05 12:00:00|50269.4|50129.4|50241.7|50101.7|50334.3|50194.3|50219.2|50079.2|945
1630843500000|2021-09-05 12:05:00|50241.8|50101.8|50228.1|50088.1|50242.6|50102.6|50205.3|50065.3|732
1630843800000|2021-09-05 12:10:00|50228.5|50088.5|50258|50118|50304.6|50164.6|50227.7|50087.7|841
1630844100000|2021-09-05 12:15:00|50256.9|50116.9|50306.6|50166.6|50318.9|50178.9|50254.2|50114.2|733
1630844400000|2021-09-05 12:20:00|50307.3|50167.3|50270|50130|50324.9|50184.9|50269.8|50129.8|739
1630844700000|2021-09-05 12:25:00|50269.9|50129.9|50260.9|50120.9|50288.6|50148.6|50210.9|50070.9|778
1630845000000|2021-09-05 12:30:00|50260.7|50120.7|50261.6|50121.6|50295.2|50155.2|50242.5|50102.5|816
1630845300000|2021-09-05 12:35:00|50260.9|50120.9|50229.6|50089.6|50260.9|50120.9|50220.4|50080.4|731
1630845600000|2021-09-05 12:40:00|50229.8|50089.8|50141.1|50001.1|50241.4|50101.4|50114.5|49974.5|795
1630845900000|2021-09-05 12:45:00|50138.3|49998.3|50147.6|50007.6|50171.7|50031.7|50112.4|49972.4|724
1630846200000|2021-09-05 12:50:00|50147.3|50007.3|50131.8|49991.8|50187.1|50047.1|50130.4|49990.4|775
1630846500000|2021-09-05 12:55:00|50129.7|49989.7|50186.4|50046.4|50186.4|50046.4|50113.9|49973.9|821
1630846800000|2021-09-05 13:00:00|50186.3|50046.3|50227.1|50087.1|50234.7|50094.7|50156.9|50016.9|927
1630847100000|2021-09-05 13:05:00|50226.6|50086.6|50171.8|50031.8|50233.7|50093.7|50146.8|50006.8|774
1630847400000|2021-09-05 13:10:00|50172|50032|50160.7|50020.7|50190.8|50050.8|50135.7|49995.7|832
1630847700000|2021-09-05 13:15:00|50160.8|50020.8|50158.9|50018.9|50172.7|50032.7|50140.4|50000.4|776
1630848000000|2021-09-05 13:20:00|50155.3|50015.3|50157.5|50017.5|50175.3|50035.3|50143.1|50003.1|696
1630848300000|2021-09-05 13:25:00|50156.8|50016.8|50171.3|50031.3|50180.8|50040.8|50144.5|50004.5|724
1630848600000|2021-09-05 13:30:00|50171.2|50031.2|50269.2|50129.2|50275.9|50135.9|50153.6|50013.6|773
1630848900000|2021-09-05 13:35:00|50268.8|50128.8|50224.1|50084.1|50272.1|50132.1|50224.1|50084.1|816
1630849200000|2021-09-05 13:40:00|50224.5|50084.5|50312.1|50172.1|50317.2|50177.2|50222.2|50082.2|838
1630849500000|2021-09-05 13:45:00|50311.7|50171.7|50294.3|50154.3|50339|50199|50294.3|50154.3|798
1630849800000|2021-09-05 13:50:00|50293.5|50153.5|50278.5|50138.5|50317.4|50177.4|50254.1|50114.1|889
1630850100000|2021-09-05 13:55:00|50279.1|50139.1|50261.3|50121.3|50305.2|50165.2|50251.9|50111.9|815
1630850400000|2021-09-05 14:00:00|50261.2|50121.2|50225.2|50085.2|50301.8|50161.8|50225.2|50085.2|826
1630850700000|2021-09-05 14:05:00|50225|50085|50343.1|50203.1|50344.9|50204.9|50224.6|50084.6|817
1630851000000|2021-09-05 14:10:00|50345.2|50205.2|50451.1|50311.1|50451.3|50311.3|50345.2|50205.2|893
1630851300000|2021-09-05 14:15:00|50448.4|50308.4|50444.9|50304.9|50497.7|50357.7|50347.5|50207.5|972
1630851600000|2021-09-05 14:20:00|50446.4|50306.4|50488.8|50348.8|50500.2|50360.2|50438.3|50298.3|881
1630851900000|2021-09-05 14:25:00|50488.7|50348.7|50524.7|50384.7|50528.7|50388.7|50481.9|50341.9|712
1630852200000|2021-09-05 14:30:00|50524.6|50384.6|50475|50335|50561.2|50421.2|50474.1|50334.1|886
1630852500000|2021-09-05 14:35:00|50475.1|50335.1|50495.9|50355.9|50525.6|50385.6|50413.2|50273.2|801
1630852800000|2021-09-05 14:40:00|50495.5|50355.5|50454.5|50314.5|50513.8|50373.8|50450.4|50310.4|756
1630853100000|2021-09-05 14:45:00|50455.3|50315.3|50411.7|50271.7|50479.6|50339.6|50407.3|50267.3|751
1630853400000|2021-09-05 14:50:00|50411.3|50271.3|50371|50231|50411.3|50271.3|50355.3|50215.3|783
1630853700000|2021-09-05 14:55:00|50370.2|50230.2|50328.2|50188.2|50375|50235|50259.2|50119.2|930
1630854000000|2021-09-05 15:00:00|50328.4|50188.4|50409.5|50269.5|50409.5|50269.5|50303.7|50163.7|881
1630854300000|2021-09-05 15:05:00|50409.3|50269.3|50335|50195|50409.6|50269.6|50324.2|50184.2|767
1630854600000|2021-09-05 15:10:00|50335.1|50195.1|50336.6|50196.6|50386.1|50246.1|50301.5|50161.5|858
1630854900000|2021-09-05 15:15:00|50336.5|50196.5|50353.7|50213.7|50426.4|50286.4|50332.5|50192.5|823
1630855200000|2021-09-05 15:20:00|50352.1|50212.1|50305|50165|50358.4|50218.4|50292.7|50152.7|878
1630855500000|2021-09-05 15:25:00|50304.7|50164.7|50316.9|50176.9|50334.1|50194.1|50261.2|50121.2|782
1630855800000|2021-09-05 15:30:00|50319.7|50179.7|50267.8|50127.8|50335|50195|50267.4|50127.4|762
1630856100000|2021-09-05 15:35:00|50268.1|50128.1|50279.8|50139.8|50287.3|50147.3|50170.9|50030.9|848
1630856400000|2021-09-05 15:40:00|50278.5|50138.5|50403.5|50263.5|50404.4|50264.4|50277.2|50137.2|757
1630856700000|2021-09-05 15:45:00|50404.7|50264.7|50355|50215|50445.8|50305.8|50350.3|50210.3|778
1630857000000|2021-09-05 15:50:00|50354.3|50214.3|50288.3|50148.3|50364.1|50224.1|50264.6|50124.6|843
1630857300000|2021-09-05 15:55:00|50288.4|50148.4|50297.5|50157.5|50299.1|50159.1|50250.2|50110.2|740
1630857600000|2021-09-05 16:00:00|50297.4|50157.4|50274.6|50134.6|50348.4|50208.4|50271.8|50131.8|785
1630857900000|2021-09-05 16:05:00|50274.5|50134.5|50271.9|50131.9|50335.2|50195.2|50271.2|50131.2|785
1630858200000|2021-09-05 16:10:00|50272|50132|50240.4|50100.4|50286.5|50146.5|50223.2|50083.2|653
1630858500000|2021-09-05 16:15:00|50241.6|50101.6|50257.5|50117.5|50258.5|50118.5|50212.6|50072.6|730
1630858800000|2021-09-05 16:20:00|50256.7|50116.7|50307.4|50167.4|50317.6|50177.6|50231.1|50091.1|774
1630859100000|2021-09-05 16:25:00|50307.9|50167.9|50314.9|50174.9|50336.1|50196.1|50290.2|50150.2|821
1630859400000|2021-09-05 16:30:00|50314.8|50174.8|50348.9|50208.9|50352.1|50212.1|50302.1|50162.1|754
1630859700000|2021-09-05 16:35:00|50350.3|50210.3|50387.4|50247.4|50424.7|50284.7|50347.1|50207.1|857
1630860000000|2021-09-05 16:40:00|50387.2|50247.2|50367.3|50227.3|50398.4|50258.4|50364.3|50224.3|788
1630860300000|2021-09-05 16:45:00|50365.8|50225.8|50426.4|50286.4|50430|50290|50356.7|50216.7|799
1630860600000|2021-09-05 16:50:00|50426.8|50286.8|50475|50335|50481.2|50341.2|50397.9|50257.9|817
1630860900000|2021-09-05 16:55:00|50474.3|50334.3|50462.4|50322.4|50492.9|50352.9|50457.2|50317.2|780
1630861200000|2021-09-05 17:00:00|50462.1|50322.1|50513.7|50373.7|50514.3|50374.3|50454.7|50314.7|820
1630861500000|2021-09-05 17:05:00|50512.1|50372.1|50451.6|50311.6|50529.2|50389.2|50421.1|50281.1|796
1630861800000|2021-09-05 17:10:00|50454.5|50314.5|50387.4|50247.4|50467.2|50327.2|50383.3|50243.3|775
1630862100000|2021-09-05 17:15:00|50387.2|50247.2|50417.3|50277.3|50437.8|50297.8|50383.5|50243.5|782
1630862400000|2021-09-05 17:20:00|50414.7|50274.7|50384.3|50244.3|50428.6|50288.6|50381.2|50241.2|729
1630862700000|2021-09-05 17:25:00|50384.1|50244.1|50425.6|50285.6|50428|50288|50377.9|50237.9|767
1630863000000|2021-09-05 17:30:00|50425.1|50285.1|50461.6|50321.6|50463.5|50323.5|50416.1|50276.1|750
1630863300000|2021-09-05 17:35:00|50460.4|50320.4|50437|50297|50463.4|50323.4|50429.3|50289.3|720
1630863600000|2021-09-05 17:40:00|50436.9|50296.9|50374.4|50234.4|50436.9|50296.9|50372.9|50232.9|769
1630863900000|2021-09-05 17:45:00|50374|50234|50379.8|50239.8|50445.3|50305.3|50374|50234|752
1630864200000|2021-09-05 17:50:00|50379.7|50239.7|50416.1|50276.1|50420.5|50280.5|50377.5|50237.5|738
1630864500000|2021-09-05 17:55:00|50416|50276|50390.5|50250.5|50418.9|50278.9|50382.7|50242.7|563
1630864800000|2021-09-05 18:00:00|50391|50251|50354.3|50214.3|50405.3|50265.3|50354.3|50214.3|639
1630865100000|2021-09-05 18:05:00|50354.9|50214.9|50385.7|50245.7|50388.2|50248.2|50342.1|50202.1|655
1630865400000|2021-09-05 18:10:00|50385.5|50245.5|50343.8|50203.8|50387.2|50247.2|50343.2|50203.2|671
1630865700000|2021-09-05 18:15:00|50343.9|50203.9|50386.2|50246.2|50388.8|50248.8|50343.9|50203.9|651
1630866000000|2021-09-05 18:20:00|50390.5|50250.5|50340.1|50200.1|50391.6|50251.6|50339|50199|591
1630866300000|2021-09-05 18:25:00|50339.4|50199.4|50403.3|50263.3|50410.9|50270.9|50331.5|50191.5|706
1630866600000|2021-09-05 18:30:00|50403.2|50263.2|50392.9|50252.9|50414.3|50274.3|50388.5|50248.5|755
1630866900000|2021-09-05 18:35:00|50392.8|50252.8|50465.7|50325.7|50478.3|50338.3|50391.1|50251.1|818
1630867200000|2021-09-05 18:40:00|50465.8|50325.8|50481.7|50341.7|50488.8|50348.8|50458.3|50318.3|724
1630867500000|2021-09-05 18:45:00|50484|50344|50497|50357|50499.4|50359.4|50481.6|50341.6|805
1630867800000|2021-09-05 18:50:00|50496.8|50356.8|50490.3|50350.3|50513.3|50373.3|50488.5|50348.5|662
1630868100000|2021-09-05 18:55:00|50489.9|50349.9|50451.5|50311.5|50508.9|50368.9|50449.4|50309.4|794
1630868400000|2021-09-05 19:00:00|50451.6|50311.6|50462|50322|50464|50324|50445.3|50305.3|682
1630868700000|2021-09-05 19:05:00|50461.5|50321.5|50459.2|50319.2|50464.7|50324.7|50449.7|50309.7|749
1630869000000|2021-09-05 19:10:00|50458|50318|50671.4|50531.4|50729.8|50589.8|50457.7|50317.7|714
1630869300000|2021-09-05 19:15:00|50669.3|50529.3|50931.6|50791.6|50932.8|50792.8|50650.8|50510.8|979
1630869600000|2021-09-05 19:20:00|50931.9|50791.9|50841.7|50701.7|50955.2|50815.2|50835.2|50695.2|900
1630869900000|2021-09-05 19:25:00|50841.3|50701.3|50854.2|50714.2|50868.5|50728.5|50821.1|50681.1|733
1630870200000|2021-09-05 19:30:00|50855.5|50715.5|50890.2|50750.2|50924.4|50784.4|50851.9|50711.9|797
1630870500000|2021-09-05 19:35:00|50890.1|50750.1|50784.7|50644.7|50890.8|50750.8|50783|50643|787
1630870800000|2021-09-05 19:40:00|50784.8|50644.8|50801.3|50661.3|50842.7|50702.7|50784.4|50644.4|763
1630871100000|2021-09-05 19:45:00|50801.2|50661.2|50803.9|50663.9|50828.7|50688.7|50793.8|50653.8|707
1630871400000|2021-09-05 19:50:00|50803.8|50663.8|50814.3|50644.3|50834.6|50668.1|50803.3|50634.1|777
1630871700000|2021-09-05 19:55:00|50812.9|50642.9|50776.8|50606.8|50818.4|50648.4|50766.4|50596.4|745
1630872000000|2021-09-05 20:00:00|50777|50607|50769.7|50599.7|50801.1|50631.1|50746.1|50576.1|769
1630872300000|2021-09-05 20:05:00|50773.8|50603.8|50856.2|50686.2|50871.8|50701.8|50772.2|50602.2|659
1630872600000|2021-09-05 20:10:00|50857.8|50687.8|50921.4|50751.4|50923.3|50753.3|50841.6|50671.6|844
1630872900000|2021-09-05 20:15:00|50921.3|50751.3|50874.8|50704.8|50928.3|50758.3|50863.5|50693.5|708
1630873200000|2021-09-05 20:20:00|50875.1|50705.1|51035|50865|51037.4|50867.4|50874.6|50704.6|783
1630873500000|2021-09-05 20:25:00|51034.2|50864.2|51012.5|50842.5|51068.6|50898.6|50984.2|50814.2|897
1630873800000|2021-09-05 20:30:00|51012.6|50842.6|51004.5|50834.5|51045|50875|50990.7|50820.7|748
1630874100000|2021-09-05 20:35:00|51004.7|50834.7|50992.3|50822.3|51068.3|50898.3|50991.4|50821.4|677
1630874400000|2021-09-05 20:40:00|50992.9|50822.9|51009.1|50839.1|51011.7|50841.7|50970.3|50800.3|749
1630874700000|2021-09-05 20:45:00|51008.8|50838.8|51068.8|50898.8|51072.4|50902.4|50981.2|50811.2|837
1630875000000|2021-09-05 20:50:00|51068.5|50898.5|51533.8|51363.8|51631.5|51461.5|51058.5|50888.5|862
1630875300000|2021-09-05 20:55:00|51532.5|51362.5|51752.6|51582.6|51775.4|51605.4|51526.5|51356.5|1066
1630875600000|2021-09-05 21:00:00|51750.9|51580.9|51703.4|51533.4|51937.2|51767.2|51619.6|51449.6|1065
1630875900000|2021-09-05 21:05:00|51703.6|51533.6|51728|51558|51836.8|51666.8|51698.5|51528.5|1017
1630876200000|2021-09-05 21:10:00|51728.4|51558.4|51716.9|51546.9|51756.8|51586.8|51671.6|51501.6|872
1630876500000|2021-09-05 21:15:00|51716.8|51546.8|51699.4|51529.4|51734.6|51564.6|51660.4|51490.4|709
1630876800000|2021-09-05 21:20:00|51699.3|51529.3|51633.1|51463.1|51700.7|51530.7|51613.8|51443.8|757
1630877100000|2021-09-05 21:25:00|51633.7|51463.7|51590.9|51420.9|51675.9|51505.9|51567|51397|817
1630877400000|2021-09-05 21:30:00|51590.3|51420.3|51626.2|51456.2|51626.4|51456.4|51584.2|51414.2|510
1630877700000|2021-09-05 21:35:00|51626.1|51456.1|51652.5|51482.5|51687.4|51517.4|51626.1|51456.1|627
1630878000000|2021-09-05 21:40:00|51652.4|51482.4|51713.2|51543.2|51713.2|51543.2|51651.1|51481.1|641
1630878300000|2021-09-05 21:45:00|51716.5|51546.5|51744|51574|51818.1|51648.1|51714.3|51544.3|752
1630878600000|2021-09-05 21:50:00|51743.9|51573.9|51766.2|51596.2|51793.3|51623.3|51700.9|51530.9|841
1630878900000|2021-09-05 21:55:00|51767.3|51597.3|51789.5|51649.5|51803|51661.4|51756|51586|758
1630879200000|2021-09-05 22:00:00|51789.7|51649.7|51705|51565|51796.9|51656.9|51664.6|51524.6|801
1630879500000|2021-09-05 22:05:00|51712.5|51572.5|51769|51629|51779.1|51639.1|51669.7|51529.7|901
1630879800000|2021-09-05 22:10:00|51769.7|51629.7|51776.7|51636.7|51785.1|51645.1|51721.8|51581.8|808
1630880100000|2021-09-05 22:15:00|51776.8|51636.8|51802.2|51662.2|51858.7|51718.7|51761.5|51621.5|680
1630880400000|2021-09-05 22:20:00|51807.9|51667.9|51700.4|51560.4|51836.1|51696.1|51696.8|51556.8|898
1630880700000|2021-09-05 22:25:00|51700.1|51560.1|51768.3|51628.3|51792.4|51652.4|51695|51555|890
1630881000000|2021-09-05 22:30:00|51768.1|51628.1|51730.5|51590.5|51782.1|51642.1|51715.3|51575.3|757
1630881300000|2021-09-05 22:35:00|51726.3|51586.3|51762.9|51622.9|51779.6|51639.6|51726.3|51586.3|790
1630881600000|2021-09-05 22:40:00|51763.2|51623.2|51799.9|51659.9|51800.3|51660.3|51724.6|51584.6|786
1630881900000|2021-09-05 22:45:00|51798.2|51658.2|51859.4|51719.4|51872.1|51732.1|51793.1|51653.1|687
1630882200000|2021-09-05 22:50:00|51857.5|51717.5|51907.6|51767.6|51917.2|51777.2|51843.8|51703.8|874
1630882500000|2021-09-05 22:55:00|51902.9|51762.9|51885|51745|51957.4|51817.4|51875.9|51735.9|728
1630882800000|2021-09-05 23:00:00|51886.9|51746.9|51841.6|51701.6|51930.2|51790.2|51840.3|51700.3|772
1630883100000|2021-09-05 23:05:00|51841.7|51701.7|51886.8|51746.8|51907.4|51767.4|51821.6|51681.6|686
1630883400000|2021-09-05 23:10:00|51887.6|51747.6|51854.8|51714.8|51951.8|51811.8|51853.2|51713.2|704
1630883700000|2021-09-05 23:15:00|51857.6|51717.6|51906.2|51766.2|51919.6|51779.6|51841.2|51701.2|664
1630884000000|2021-09-05 23:20:00|51904.4|51764.4|51866.3|51726.3|51918.7|51778.7|51863.8|51723.8|777
1630884300000|2021-09-05 23:25:00|51868.9|51728.9|51781.4|51641.4|51870.8|51730.8|51721.2|51581.2|855
1630884600000|2021-09-05 23:30:00|51781.8|51641.8|51693.7|51553.7|51787.3|51647.3|51691.9|51551.9|773
1630884900000|2021-09-05 23:35:00|51693.3|51553.3|51722.5|51582.5|51742.4|51602.4|51686.8|51546.8|643
1630885200000|2021-09-05 23:40:00|51723.7|51583.7|51804.6|51664.6|51829.5|51689.5|51718.1|51578.1|633
1630885500000|2021-09-05 23:45:00|51804.4|51664.4|51823.1|51683.1|51844.1|51704.1|51787.7|51647.7|746
1630885800000|2021-09-05 23:50:00|51823.2|51683.2|51806|51666|51853.5|51713.5|51768.4|51628.4|824
1630886100000|2021-09-05 23:55:00|51805.8|51665.8|51845.2|51705.2|51850.3|51710.3|51804.1|51664.1|592
1630886400000|2021-09-06 00:00:00|51845.5|51705.5|51851.8|51711.8|51856.6|51716.6|51774|51634|760
1630886700000|2021-09-06 00:05:00|51852.4|51712.4|51945.4|51805.4|51952.8|51812.8|51847|51707|861
1630887000000|2021-09-06 00:10:00|51947.3|51807.3|51943.4|51803.4|51966.3|51826.3|51935|51795|566
1630887300000|2021-09-06 00:15:00|51943.5|51803.5|51930.7|51790.7|51962.3|51822.3|51904.8|51764.8|729
1630887600000|2021-09-06 00:20:00|51930.5|51790.5|51795|51655|51931.2|51791.2|51770.8|51630.8|750
1630887900000|2021-09-06 00:25:00|51795.6|51655.6|51741.5|51601.5|51800.8|51660.8|51581.8|51441.8|880
1630888200000|2021-09-06 00:30:00|51743.3|51603.3|51802.1|51662.1|51815|51675|51696.6|51556.6|653
1630888500000|2021-09-06 00:35:00|51800.2|51660.2|51808.7|51668.7|51841.1|51701.1|51776|51636|608
1630888800000|2021-09-06 00:40:00|51810.4|51670.4|51873.7|51733.7|51888.4|51748.4|51771.9|51631.9|439
1630889100000|2021-09-06 00:45:00|51872.4|51732.4|51867.8|51727.8|51923.7|51783.7|51834.9|51694.9|639
1630889400000|2021-09-06 00:50:00|51870|51730|51818.7|51678.7|51870.6|51730.6|51802.4|51662.4|623
1630889700000|2021-09-06 00:55:00|51816.9|51676.9|51837.7|51697.7|51846.1|51706.1|51803.5|51663.5|649
1630890000000|2021-09-06 01:00:00|51840.1|51700.1|51792.5|51652.5|51840.4|51700.4|51756.1|51616.1|578
1630890300000|2021-09-06 01:05:00|51791.1|51651.1|51774.6|51634.6|51830.6|51690.6|51747.6|51607.6|627
1630890600000|2021-09-06 01:10:00|51776.1|51636.1|51867.5|51727.5|51869.5|51729.5|51774.3|51634.3|686
1630890900000|2021-09-06 01:15:00|51869.8|51729.8|51904.5|51764.5|51905.1|51765.1|51829.1|51689.1|690
1630891200000|2021-09-06 01:20:00|51905.2|51765.2|51965.7|51825.7|51990.9|51850.9|51901.3|51761.3|619
1630891500000|2021-09-06 01:25:00|51967.2|51827.2|51942.1|51802.1|52013.5|51873.5|51925.3|51785.3|687
1630891800000|2021-09-06 01:30:00|51950.1|51810.1|51888.2|51748.2|51991.1|51851.1|51885.6|51745.6|782
1630892100000|2021-09-06 01:35:00|51888|51748|51899.3|51759.3|51900.3|51760.3|51853.8|51713.8|677
1630892400000|2021-09-06 01:40:00|51899.2|51759.2|51842.1|51702.1|51900.1|51760.1|51837.4|51697.4|726
1630892700000|2021-09-06 01:45:00|51841.2|51701.2|51817.8|51677.8|51849.9|51709.9|51817.8|51677.8|667
1630893000000|2021-09-06 01:50:00|51821.8|51681.8|51855.8|51715.8|51882.6|51742.6|51816.3|51676.3|568
1630893300000|2021-09-06 01:55:00|51857.3|51717.3|51896.7|51756.7|51921.6|51781.6|51846.5|51706.5|592
1630893600000|2021-09-06 02:00:00|51903.2|51763.2|51882|51742|51903.2|51763.2|51854.1|51714.1|685
1630893900000|2021-09-06 02:05:00|51881.1|51741.1|51868.1|51728.1|51936.7|51796.7|51866|51726|618
1630894200000|2021-09-06 02:10:00|51867.9|51727.9|51888|51748|51907.2|51767.2|51864.1|51724.1|703
1630894500000|2021-09-06 02:15:00|51886|51746|51842.8|51702.8|51887.7|51747.7|51842.8|51702.8|825
1630894800000|2021-09-06 02:20:00|51845.3|51705.3|51775.5|51635.5|51850.8|51710.8|51767.7|51627.7|640
1630895100000|2021-09-06 02:25:00|51775|51635|51824.6|51684.6|51824.6|51684.6|51769.6|51629.6|647
1630895400000|2021-09-06 02:30:00|51821.7|51681.7|51851.8|51711.8|51860.5|51720.5|51801.9|51661.9|668
1630895700000|2021-09-06 02:35:00|51851.9|51711.9|51812.5|51672.5|51877.1|51737.1|51811.6|51671.6|670
1630896000000|2021-09-06 02:40:00|51811.4|51671.4|51805.2|51665.2|51831.9|51691.9|51802.7|51662.7|551
1630896300000|2021-09-06 02:45:00|51805.6|51665.6|51782.5|51642.5|51819.3|51679.3|51757.5|51617.5|763
1630896600000|2021-09-06 02:50:00|51780.3|51640.3|51749.9|51609.9|51784.8|51644.8|51732.4|51592.4|781
1630896900000|2021-09-06 02:55:00|51750.1|51610.1|51750|51610|51766.1|51626.1|51739.5|51599.5|686
1630897200000|2021-09-06 03:00:00|51749.7|51609.7|51776.1|51636.1|51795|51655|51733.9|51593.9|607
1630897500000|2021-09-06 03:05:00|51775.6|51635.6|51810.4|51670.4|51815|51675|51774.9|51634.9|497
1630897800000|2021-09-06 03:10:00|51810.5|51670.5|51812.2|51672.2|51832.5|51692.5|51803.1|51663.1|581
1630898100000|2021-09-06 03:15:00|51812.7|51672.7|51798.3|51658.3|51831.6|51691.6|51784.5|51644.5|483
1630898400000|2021-09-06 03:20:00|51795.2|51655.2|51770.8|51630.8|51818.9|51678.9|51768.8|51628.8|572
1630898700000|2021-09-06 03:25:00|51770.7|51630.7|51770.1|51630.1|51782.7|51642.7|51731.3|51591.3|524
1630899000000|2021-09-06 03:30:00|51771.2|51631.2|51755.9|51615.9|51820.9|51680.9|51743.5|51603.5|550
1630899300000|2021-09-06 03:35:00|51755.8|51615.8|51727.7|51587.7|51761.5|51621.5|51693.5|51553.5|710
1630899600000|2021-09-06 03:40:00|51725.2|51585.2|51655.5|51515.5|51738.9|51598.9|51646.8|51506.8|522
1630899900000|2021-09-06 03:45:00|51653.2|51513.2|51673.1|51533.1|51698.1|51558.1|51647.5|51507.5|587
1630900200000|2021-09-06 03:50:00|51671.6|51531.6|51638.9|51498.9|51671.6|51531.6|51548.5|51408.5|596
1630900500000|2021-09-06 03:55:00|51638|51498|51680.7|51540.7|51684.4|51544.4|51625|51485|359
1630900800000|2021-09-06 04:00:00|51680.6|51540.6|51709.1|51569.1|51718.9|51578.9|51649.2|51509.2|612
1630901100000|2021-09-06 04:05:00|51708.7|51568.7|51760.4|51620.4|51771|51631|51691.3|51551.3|658
1630901400000|2021-09-06 04:10:00|51751.4|51611.4|51762.7|51622.7|51771|51631|51720.7|51580.7|744
1630901700000|2021-09-06 04:15:00|51762.1|51622.1|51755.1|51615.1|51777.6|51637.6|51715.2|51575.2|674
1630902000000|2021-09-06 04:20:00|51757.7|51617.7|51768.2|51628.2|51795.2|51655.2|51752.2|51612.2|635
1630902300000|2021-09-06 04:25:00|51768.3|51628.3|51786.8|51646.8|51814.6|51674.6|51738|51598|501
1630902600000|2021-09-06 04:30:00|51783|51643|51777.8|51637.8|51812.9|51672.9|51775.3|51635.3|756
1630902900000|2021-09-06 04:35:00|51783.9|51643.9|51783.3|51643.3|51804.1|51664.1|51754|51614|669
1630903200000|2021-09-06 04:40:00|51783.8|51643.8|51778.2|51638.2|51812.1|51672.1|51763.2|51623.2|417
1630903500000|2021-09-06 04:45:00|51781.1|51641.1|51748.3|51608.3|51796.7|51656.7|51732.3|51592.3|370
1630903800000|2021-09-06 04:50:00|51751.7|51611.7|51719.6|51579.6|51774|51634|51711.2|51571.2|346
1630904100000|2021-09-06 04:55:00|51727.7|51587.7|51764.3|51624.3|51792.2|51652.2|51709.1|51569.1|556
1630904400000|2021-09-06 05:00:00|51776.1|51636.1|51756.1|51616.1|51786.2|51646.2|51746.1|51606.1|486
1630904700000|2021-09-06 05:05:00|51756.5|51616.5|51710|51570|51756.5|51616.5|51707.3|51567.3|507
1630905000000|2021-09-06 05:10:00|51712.5|51572.5|51719.7|51579.7|51750.6|51610.6|51702|51562|374
1630905300000|2021-09-06 05:15:00|51727.5|51587.5|51782.3|51642.3|51803.6|51663.6|51715.6|51575.6|363
1630905600000|2021-09-06 05:20:00|51782.5|51642.5|51842.3|51702.3|51859.7|51719.7|51782|51642|381
1630905900000|2021-09-06 05:25:00|51841.1|51701.1|51847.9|51707.9|51864.6|51724.6|51828.2|51688.2|571
1630906200000|2021-09-06 05:30:00|51848|51708|51834.5|51694.5|51860.3|51720.3|51824.4|51684.4|674
1630906500000|2021-09-06 05:35:00|51834.6|51694.6|51820.7|51680.7|51860.7|51720.7|51809.8|51669.8|507
1630906800000|2021-09-06 05:40:00|51820.8|51680.8|51858.5|51718.5|51858.5|51718.5|51791.2|51651.2|537
1630907100000|2021-09-06 05:45:00|51857.5|51717.5|51824.8|51684.8|51865|51725|51816.9|51676.9|526
1630907400000|2021-09-06 05:50:00|51824.9|51684.9|51846.8|51706.8|51857.7|51717.7|51818|51678|515
1630907700000|2021-09-06 05:55:00|51848.5|51708.5|51837.6|51697.6|51857.5|51717.5|51827.2|51687.2|430
1630908000000|2021-09-06 06:00:00|51848|51708|51830.9|51690.9|51848|51708|51826|51686|366
1630908300000|2021-09-06 06:05:00|51835|51695|51897.7|51757.7|51910.1|51770.1|51820.2|51680.2|537
1630908600000|2021-09-06 06:10:00|51898|51758|51876.2|51736.2|51914.8|51774.8|51837.5|51697.5|592
1630908900000|2021-09-06 06:15:00|51878.1|51738.1|51860.9|51720.9|51884.7|51744.7|51854.3|51714.3|478
1630909200000|2021-09-06 06:20:00|51860.3|51720.3|51836.6|51696.6|51872.9|51732.9|51819.2|51679.2|511
1630909500000|2021-09-06 06:25:00|51835.9|51695.9|51834.8|51694.8|51854.2|51714.2|51819.1|51679.1|495
1630909800000|2021-09-06 06:30:00|51841.7|51701.7|51856.2|51716.2|51876.5|51736.5|51821.8|51681.8|503
1630910100000|2021-09-06 06:35:00|51857.5|51717.5|51878.8|51738.8|51886.4|51746.4|51847|51707|498
1630910400000|2021-09-06 06:40:00|51880.3|51740.3|51930.1|51790.1|51932.7|51792.7|51874.4|51734.4|457
1630910700000|2021-09-06 06:45:00|51930|51790|51976.8|51836.8|51981.9|51841.9|51930|51790|470
1630911000000|2021-09-06 06:50:00|51977.9|51837.9|51953.6|51813.6|51993.8|51853.8|51905.8|51765.8|616
1630911300000|2021-09-06 06:55:00|51953.9|51813.9|51935.9|51795.9|51953.9|51813.9|51899.9|51759.9|574
1630911600000|2021-09-06 07:00:00|51936.1|51796.1|51903.6|51763.6|51939.6|51799.6|51903.6|51763.6|568
1630911900000|2021-09-06 07:05:00|51902.8|51762.8|51925.4|51785.4|51930|51790|51901.3|51761.3|350
1630912200000|2021-09-06 07:10:00|51922|51782|51907.1|51767.1|51925.7|51785.7|51893.7|51753.7|236
1630912500000|2021-09-06 07:15:00|51906.8|51766.8|51841.9|51701.9|51911.2|51771.2|51837.9|51697.9|462
1630912800000|2021-09-06 07:20:00|51851.8|51711.8|51838.3|51698.3|51864.9|51724.9|51826.5|51686.5|330
1630913100000|2021-09-06 07:25:00|51839.4|51699.4|51847.8|51707.8|51863.3|51723.3|51827.3|51687.3|470
1630913400000|2021-09-06 07:30:00|51846.5|51706.5|51858.1|51718.1|51873.6|51733.6|51835.1|51695.1|321
1630913700000|2021-09-06 07:35:00|51857.4|51717.4|51920.8|51780.8|51937.2|51797.2|51847.3|51707.3|492
1630914000000|2021-09-06 07:40:00|51920.5|51780.5|51989.5|51849.5|51989.5|51849.5|51910.8|51770.8|517
1630914300000|2021-09-06 07:45:00|51978.8|51838.8|51856.7|51716.7|52048.8|51908.8|51848.6|51708.6|732
1630914600000|2021-09-06 07:50:00|51857.1|51717.1|51827.1|51687.1|51860.2|51720.2|51772.8|51632.8|663
1630914900000|2021-09-06 07:55:00|51838.7|51698.7|51874.8|51734.8|51901.4|51761.4|51816.1|51676.1|586
1630915200000|2021-09-06 08:00:00|51875.6|51735.6|51816.8|51676.8|51882.8|51742.8|51772.4|51632.4|677
1630915500000|2021-09-06 08:05:00|51815.8|51675.8|51835.7|51695.7|51845.7|51705.7|51808.1|51668.1|523
1630915800000|2021-09-06 08:10:00|51835.6|51695.6|51773.6|51633.6|51846.8|51706.8|51748.8|51608.8|596
1630916100000|2021-09-06 08:15:00|51773.2|51633.2|51734.3|51594.3|51800.3|51660.3|51717.5|51577.5|563
1630916400000|2021-09-06 08:20:00|51734|51594|51762.5|51622.5|51801.6|51661.6|51716.6|51576.6|518
1630916700000|2021-09-06 08:25:00|51766.5|51626.5|51793.6|51653.6|51798.5|51658.5|51748.4|51608.4|380
1630917000000|2021-09-06 08:30:00|51787.3|51647.3|51807.9|51667.9|51818.8|51678.8|51754|51614|420
1630917300000|2021-09-06 08:35:00|51808.7|51668.7|51791.8|51651.8|51815.5|51675.5|51787.8|51647.8|475
1630917600000|2021-09-06 08:40:00|51796.8|51656.8|51805|51665|51825.4|51685.4|51791.8|51651.8|535
1630917900000|2021-09-06 08:45:00|51804.6|51664.6|51768|51628|51814.6|51674.6|51764.4|51624.4|523
1630918200000|2021-09-06 08:50:00|51766.3|51626.3|51764.4|51624.4|51774.6|51634.6|51759.8|51619.8|308
1630918500000|2021-09-06 08:55:00|51764.6|51624.6|51752.4|51612.4|51764.6|51624.6|51750|51610|435
1630918800000|2021-09-06 09:00:00|51753|51613|51765.6|51625.6|51772.7|51632.7|51723.7|51583.7|610
1630919100000|2021-09-06 09:05:00|51764.8|51624.8|51841.2|51701.2|51860.4|51720.4|51755.3|51615.3|417
1630919400000|2021-09-06 09:10:00|51841.3|51701.3|51846.6|51706.6|51860|51720|51838|51698|550
1630919700000|2021-09-06 09:15:00|51848.5|51708.5|51874|51734|51881|51741|51839|51699|431
1630920000000|2021-09-06 09:20:00|51874.4|51734.4|51846|51706|51874.4|51734.4|51839.4|51699.4|594
1630920300000|2021-09-06 09:25:00|51846.3|51706.3|51819.1|51679.1|51846.3|51706.3|51801.3|51661.3|570
1630920600000|2021-09-06 09:30:00|51820.2|51680.2|51832.8|51692.8|51838.8|51698.8|51804.9|51664.9|661
1630920900000|2021-09-06 09:35:00|51833.2|51693.2|51857|51717|51858.9|51718.9|51814.4|51674.4|590
1630921200000|2021-09-06 09:40:00|51857.8|51717.8|51963.5|51823.5|51963.5|51823.5|51856.6|51716.6|552
1630921500000|2021-09-06 09:45:00|51963.1|51823.1|51909.5|51769.5|51964|51824|51888.1|51748.1|654
1630921800000|2021-09-06 09:50:00|51910.8|51770.8|51915.9|51775.9|51918.8|51778.8|51892.9|51752.9|413
1630922100000|2021-09-06 09:55:00|51917.2|51777.2|51917|51777|51940.5|51800.5|51903.4|51763.4|412
1630922400000|2021-09-06 10:00:00|51915.3|51775.3|51874.9|51734.9|51917.3|51777.3|51863.8|51723.8|520
1630922700000|2021-09-06 10:05:00|51872.3|51732.3|51896.9|51756.9|51906.5|51766.5|51869.3|51729.3|419
1630923000000|2021-09-06 10:10:00|51897.1|51757.1|51899.9|51759.9|51911.1|51771.1|51883.5|51743.5|647
1630923300000|2021-09-06 10:15:00|51900.1|51760.1|51852.4|51712.4|51900.5|51760.5|51843|51703|751
1630923600000|2021-09-06 10:20:00|51854|51714|51848.8|51708.8|51864.3|51724.3|51836.9|51696.9|605
1630923900000|2021-09-06 10:25:00|51846.9|51706.9|51851.5|51711.5|51868.2|51728.2|51835|51695|379
1630924200000|2021-09-06 10:30:00|51856.2|51716.2|51829.2|51689.2|51910.7|51770.7|51826.8|51686.8|573
1630924500000|2021-09-06 10:35:00|51828.1|51688.1|51850.4|51710.4|51857.4|51717.4|51799.9|51659.9|647
1630924800000|2021-09-06 10:40:00|51851.9|51711.9|51845.3|51705.3|51855.2|51715.2|51840.4|51700.4|499
1630925100000|2021-09-06 10:45:00|51845.6|51705.6|51839|51699|51851.1|51711.1|51825.1|51685.1|524
1630925400000|2021-09-06 10:50:00|51838.9|51698.9|51837.7|51697.7|51859.9|51719.9|51833.9|51693.9|340
1630925700000|2021-09-06 10:55:00|51836.1|51696.1|51885.6|51745.6|51890.8|51750.8|51834.5|51694.5|295
1630926000000|2021-09-06 11:00:00|51887.9|51747.9|51948.5|51808.5|51967.1|51827.1|51866.9|51726.9|522
1630926300000|2021-09-06 11:05:00|51948.3|51808.3|51965.6|51825.6|51991.8|51851.8|51944.8|51804.8|606
1630926600000|2021-09-06 11:10:00|51966.1|51826.1|52033.4|51893.4|52037.1|51897.1|51959.5|51819.5|412
1630926900000|2021-09-06 11:15:00|52032.9|51892.9|51841.1|51701.1|52272.9|52132.9|51812|51672|954
1630927200000|2021-09-06 11:20:00|51843.5|51703.5|51738.6|51598.6|51859.7|51719.7|51725.7|51585.7|998
1630927500000|2021-09-06 11:25:00|51738.5|51598.5|51747.5|51607.5|51845.7|51705.7|51731.9|51591.9|788
1630927800000|2021-09-06 11:30:00|51747.2|51607.2|51739.7|51599.7|51802.2|51662.2|51575.3|51435.3|931
1630928100000|2021-09-06 11:35:00|51737|51597|51649.7|51509.7|51737|51597|51612.2|51472.2|1001
1630928400000|2021-09-06 11:40:00|51649.6|51509.6|51563.9|51423.9|51651.2|51511.2|51401.7|51261.7|1015
1630928700000|2021-09-06 11:45:00|51565.6|51425.6|51596.3|51456.3|51602.5|51462.5|51458.1|51318.1|889
1630929000000|2021-09-06 11:50:00|51596.6|51456.6|51567|51427|51631.9|51491.9|51535.3|51395.3|837
1630929300000|2021-09-06 11:55:00|51564.6|51424.6|51468.9|51328.9|51566|51426|51402.4|51262.4|919
1630929600000|2021-09-06 12:00:00|51473|51333|51243.2|51103.2|51476.4|51336.4|51088.3|50948.3|966
1630929900000|2021-09-06 12:05:00|51242.2|51102.2|51352.8|51212.8|51386.3|51246.3|51194.6|51054.6|957
1630930200000|2021-09-06 12:10:00|51352.9|51212.9|51357|51217|51409.6|51269.6|51264.9|51124.9|940
1630930500000|2021-09-06 12:15:00|51356.6|51216.6|51487|51347|51491.4|51351.4|51317.8|51177.8|835
1630930800000|2021-09-06 12:20:00|51491.4|51351.4|51425|51285|51492.9|51352.9|51375.9|51235.9|778
1630931100000|2021-09-06 12:25:00|51425.4|51285.4|51440.7|51300.7|51489.4|51349.4|51382.8|51242.8|793
1630931400000|2021-09-06 12:30:00|51440.6|51300.6|51582.3|51442.3|51613.1|51473.1|51415.9|51275.9|781
1630931700000|2021-09-06 12:35:00|51580.8|51440.8|51469.2|51329.2|51586.1|51446.1|51443.5|51303.5|786
1630932000000|2021-09-06 12:40:00|51471.2|51331.2|51473.7|51333.7|51496.9|51356.9|51448.1|51308.1|600
1630932300000|2021-09-06 12:45:00|51473.3|51333.3|51414.9|51274.9|51475.8|51335.8|51390.7|51250.7|750
1630932600000|2021-09-06 12:50:00|51415|51275|51397.6|51257.6|51420.1|51280.1|51353.5|51213.5|591
1630932900000|2021-09-06 12:55:00|51395.1|51255.1|51439.5|51299.5|51450.5|51310.5|51394.4|51254.4|518
1630933200000|2021-09-06 13:00:00|51439.8|51299.8|51499.3|51359.3|51507.9|51367.9|51395.1|51255.1|656
1630933500000|2021-09-06 13:05:00|51497.7|51357.7|51389.4|51249.4|51499.5|51359.5|51388.5|51248.5|797
1630933800000|2021-09-06 13:10:00|51390.1|51250.1|51381.5|51241.5|51403.3|51263.3|51372.7|51232.7|527
1630934100000|2021-09-06 13:15:00|51381.1|51241.1|51391|51251|51414.1|51274.1|51355.7|51215.7|564
1630934400000|2021-09-06 13:20:00|51391.7|51251.7|51270.7|51130.7|51391.7|51251.7|51250.4|51110.4|707
1630934700000|2021-09-06 13:25:00|51267.7|51127.7|51309.9|51169.9|51327.1|51187.1|51267.6|51127.6|761
1630935000000|2021-09-06 13:30:00|51309.7|51169.7|51306.9|51166.9|51361.8|51221.8|51289.7|51149.7|676
1630935300000|2021-09-06 13:35:00|51307|51167|51365.3|51225.3|51379.2|51239.2|51296.4|51156.4|569
1630935600000|2021-09-06 13:40:00|51365.5|51225.5|51477.2|51337.2|51477.2|51337.2|51356.6|51216.6|591
1630935900000|2021-09-06 13:45:00|51476.1|51336.1|51514|51374|51526.1|51386.1|51445.3|51305.3|771
1630936200000|2021-09-06 13:50:00|51513.5|51373.5|51559.9|51419.9|51566.1|51426.1|51502.5|51362.5|662
1630936500000|2021-09-06 13:55:00|51560.1|51420.1|51556.5|51416.5|51585.6|51445.6|51518.6|51378.6|673
1630936800000|2021-09-06 14:00:00|51555.9|51415.9|51562.1|51422.1|51575.1|51435.1|51521.3|51381.3|813
1630937100000|2021-09-06 14:05:00|51563|51423|51623.6|51483.6|51684.9|51544.9|51557.5|51417.5|922
1630937400000|2021-09-06 14:10:00|51622.1|51482.1|51740.9|51600.9|51745.8|51605.8|51618.4|51478.4|769
1630937700000|2021-09-06 14:15:00|51739.8|51599.8|51777.4|51637.4|51788.9|51648.9|51699|51559|916
1630938000000|2021-09-06 14:20:00|51781.2|51641.2|51774.3|51634.3|51798.4|51658.4|51743.5|51603.5|920
1630938300000|2021-09-06 14:25:00|51774.6|51634.6|51702.7|51562.7|51783.6|51643.6|51692.8|51552.8|803
1630938600000|2021-09-06 14:30:00|51702.6|51562.6|51684.6|51544.6|51743.5|51603.5|51684.6|51544.6|794
1630938900000|2021-09-06 14:35:00|51690.3|51550.3|51639.1|51499.1|51692.7|51552.7|51625|51485|749
1630939200000|2021-09-06 14:40:00|51638.2|51498.2|51653.7|51513.7|51692.8|51552.8|51602.7|51462.7|731
1630939500000|2021-09-06 14:45:00|51653.5|51513.5|51725.2|51585.2|51727.9|51587.9|51628.9|51488.9|751
1630939800000|2021-09-06 14:50:00|51725|51585|51762.2|51622.2|51763.9|51623.9|51714.9|51574.9|829
1630940100000|2021-09-06 14:55:00|51763.7|51623.7|51787.7|51647.7|51796.2|51656.2|51743|51603|842
1630940400000|2021-09-06 15:00:00|51787.8|51647.8|51738.9|51598.9|51791.7|51651.7|51731.3|51591.3|753
1630940700000|2021-09-06 15:05:00|51738.8|51598.8|51789.5|51649.5|51795.9|51655.9|51738.8|51598.8|869
1630941000000|2021-09-06 15:10:00|51789.7|51649.7|51783.8|51643.8|51793.5|51653.5|51753.5|51613.5|754
1630941300000|2021-09-06 15:15:00|51783.7|51643.7|51688.6|51548.6|51784.4|51644.4|51687.1|51547.1|761
1630941600000|2021-09-06 15:20:00|51689.3|51549.3|51721.1|51581.1|51733.4|51593.4|51678.8|51538.8|790
1630941900000|2021-09-06 15:25:00|51720.9|51580.9|51700.6|51560.6|51740.7|51600.7|51691.1|51551.1|862
1630942200000|2021-09-06 15:30:00|51700.5|51560.5|51650.3|51510.3|51710.5|51570.5|51648.9|51508.9|837
1630942500000|2021-09-06 15:35:00|51648.2|51508.2|51708.8|51568.8|51720.7|51580.7|51639.8|51499.8|793
1630942800000|2021-09-06 15:40:00|51707.3|51567.3|51750.6|51610.6|51755.1|51615.1|51690.7|51550.7|763
1630943100000|2021-09-06 15:45:00|51750.8|51610.8|51762.5|51622.5|51767.6|51627.6|51735.1|51595.1|739
1630943400000|2021-09-06 15:50:00|51762.2|51622.2|51700.5|51560.5|51764.2|51624.2|51696.6|51556.6|753
1630943700000|2021-09-06 15:55:00|51701.5|51561.5|51680.2|51540.2|51704.2|51564.2|51656.5|51516.5|840
1630944000000|2021-09-06 16:00:00|51680|51540|51780.8|51640.8|51808.8|51668.8|51656|51516|888
1630944300000|2021-09-06 16:05:00|51780.7|51640.7|51574.3|51434.3|51791.4|51651.4|51574|51434|922
1630944600000|2021-09-06 16:10:00|51576.2|51436.2|51613.9|51473.9|51639.3|51499.3|51572.6|51432.6|841
1630944900000|2021-09-06 16:15:00|51616.6|51476.6|51616.2|51476.2|51639.5|51499.5|51600.3|51460.3|823
1630945200000|2021-09-06 16:20:00|51615.1|51475.1|51695.9|51555.9|51713.5|51573.5|51607.8|51467.8|886
1630945500000|2021-09-06 16:25:00|51697.9|51557.9|51688.9|51548.9|51724.6|51584.6|51671|51531|681
1630945800000|2021-09-06 16:30:00|51689.4|51549.4|51711.3|51571.3|51721.7|51581.7|51680.2|51540.2|767
1630946100000|2021-09-06 16:35:00|51711.9|51571.9|51736.3|51596.3|51750.1|51610.1|51711.9|51571.9|767
1630946400000|2021-09-06 16:40:00|51736.1|51596.1|51688.7|51548.7|51762|51622|51686.3|51546.3|766
1630946700000|2021-09-06 16:45:00|51688.1|51548.1|51664.4|51524.4|51721.4|51581.4|51663.6|51523.6|705
1630947000000|2021-09-06 16:50:00|51665.4|51525.4|51618.1|51478.1|51673.4|51533.4|51603.6|51463.6|413
1630947300000|2021-09-06 16:55:00|51618.4|51478.4|51633.8|51493.8|51640.5|51500.5|51572.8|51432.8|737
1630947600000|2021-09-06 17:00:00|51633.4|51493.4|51641.7|51501.7|51667.7|51527.7|51608.6|51468.6|732
1630947900000|2021-09-06 17:05:00|51641.6|51501.6|51708.3|51568.3|51714.4|51574.4|51637|51497|638
1630948200000|2021-09-06 17:10:00|51709.7|51569.7|51711.4|51571.4|51731.3|51591.3|51706.4|51566.4|631
1630948500000|2021-09-06 17:15:00|51711.3|51571.3|51740.1|51600.1|51754.1|51614.1|51709.8|51569.8|654
1630948800000|2021-09-06 17:20:00|51738.9|51598.9|51727|51587|51739.5|51599.5|51687.3|51547.3|635
1630949100000|2021-09-06 17:25:00|51723.5|51583.5|51734.2|51594.2|51772.7|51632.7|51723.3|51583.3|618
1630949400000|2021-09-06 17:30:00|51735.1|51595.1|51737|51597|51742.5|51602.5|51708.4|51568.4|629
1630949700000|2021-09-06 17:35:00|51738.1|51598.1|51755.3|51615.3|51771.5|51631.5|51729.6|51589.6|800
1630950000000|2021-09-06 17:40:00|51756|51616|51759.6|51619.6|51769|51629|51739.9|51599.9|697
1630950300000|2021-09-06 17:45:00|51759.5|51619.5|51723.7|51583.7|51769|51629|51717.7|51577.7|625
1630950600000|2021-09-06 17:50:00|51722.9|51582.9|51773.8|51633.8|51775.6|51635.6|51701.9|51561.9|798
1630950900000|2021-09-06 17:55:00|51773.4|51633.4|51761.1|51621.1|51777.2|51637.2|51745.4|51605.4|809
1630951200000|2021-09-06 18:00:00|51760.9|51620.9|51758.4|51618.4|51768.2|51628.2|51711.4|51571.4|668
1630951500000|2021-09-06 18:05:00|51758.5|51618.5|51775.8|51635.8|51775.8|51635.8|51727.8|51587.8|617
1630951800000|2021-09-06 18:10:00|51775.7|51635.7|51780.2|51640.2|51813.4|51673.4|51773.3|51633.3|713
1630952100000|2021-09-06 18:15:00|51780.3|51640.3|51733.6|51593.6|51781.9|51641.9|51731.7|51591.7|677
1630952400000|2021-09-06 18:20:00|51734|51594|51693.7|51553.7|51741.5|51601.5|51692.8|51552.8|603
1630952700000|2021-09-06 18:25:00|51694.7|51554.7|51741.3|51601.3|51743.3|51603.3|51692.8|51552.8|657
1630953000000|2021-09-06 18:30:00|51740.7|51600.7|51754.1|51614.1|51755.6|51615.6|51732.3|51592.3|591
1630953300000|2021-09-06 18:35:00|51753.4|51613.4|51795.4|51655.4|51842.2|51702.2|51753.4|51613.4|706
1630953600000|2021-09-06 18:40:00|51795.5|51655.5|51791.5|51651.5|51818.4|51678.4|51787.4|51647.4|676
1630953900000|2021-09-06 18:45:00|51791.1|51651.1|51811.6|51671.6|51814.6|51674.6|51784.2|51644.2|641
1630954200000|2021-09-06 18:50:00|51813|51673|51798.6|51658.6|51819.2|51679.2|51794.6|51654.6|599
1630954500000|2021-09-06 18:55:00|51802.9|51662.9|51926.2|51786.2|51950.7|51810.7|51795.5|51655.5|824
1630954800000|2021-09-06 19:00:00|51926.5|51786.5|51883.4|51743.4|51936.6|51796.6|51866.8|51726.8|729
1630955100000|2021-09-06 19:05:00|51883.8|51743.8|51999.1|51859.1|52024.4|51884.4|51876.1|51736.1|727
1630955400000|2021-09-06 19:10:00|51999.3|51859.3|52118.3|51978.3|52122.6|51982.6|51997.2|51857.2|797
1630955700000|2021-09-06 19:15:00|52119.9|51979.9|52037.7|51897.7|52127.5|51987.5|52015.4|51875.4|854
1630956000000|2021-09-06 19:20:00|52037.5|51897.5|52063.5|51923.5|52068.3|51928.3|52031.6|51891.6|753
1630956300000|2021-09-06 19:25:00|52063.1|51923.1|52060.8|51920.8|52078.3|51938.3|52041.1|51901.1|792
1630956600000|2021-09-06 19:30:00|52062.1|51922.1|51898.1|51758.1|52066.5|51926.5|51898.1|51758.1|796
1630956900000|2021-09-06 19:35:00|51898|51758|51880.1|51740.1|51936.8|51796.8|51872.9|51732.9|772
1630957200000|2021-09-06 19:40:00|51880|51740|51832.5|51692.5|51930.5|51790.5|51794.6|51654.6|736
1630957500000|2021-09-06 19:45:00|51832.4|51692.4|51845.3|51705.3|51861.9|51721.9|51797.9|51657.9|645
1630957800000|2021-09-06 19:50:00|51844.9|51704.9|51839.5|51699.5|51855.7|51715.7|51821.1|51681.1|659
1630958100000|2021-09-06 19:55:00|51842.5|51702.5|51811.7|51671.7|51844.2|51704.2|51793.8|51653.8|691
1630958400000|2021-09-06 20:00:00|51811.9|51671.9|51790.4|51650.4|51853.8|51713.8|51786.6|51646.6|764
1630958700000|2021-09-06 20:05:00|51788.2|51648.2|51749.8|51609.8|51790.5|51650.5|51734.7|51594.7|846
1630959000000|2021-09-06 20:10:00|51752.7|51612.7|51756.9|51616.9|51772.9|51632.9|51732.9|51592.9|758
1630959300000|2021-09-06 20:15:00|51757.2|51617.2|51893.3|51753.3|51910|51770|51734.2|51594.2|766
1630959600000|2021-09-06 20:20:00|51892.6|51752.6|51980.2|51840.2|52013.3|51873.3|51862.9|51722.9|795
1630959900000|2021-09-06 20:25:00|51981|51841|51917.8|51777.8|51986.6|51846.6|51910.2|51770.2|638
1630960200000|2021-09-06 20:30:00|51918.5|51778.5|51946.5|51806.5|51998.3|51858.3|51908.5|51768.5|682
1630960500000|2021-09-06 20:35:00|51947.7|51807.7|51974.5|51834.5|52009|51869|51945.4|51805.4|661
1630960800000|2021-09-06 20:40:00|51973.2|51833.2|51976.6|51836.6|51997.5|51857.5|51963.7|51823.7|654
1630961100000|2021-09-06 20:45:00|51976.8|51836.8|51961.2|51821.2|51997.4|51857.4|51945.7|51805.7|656
1630961400000|2021-09-06 20:50:00|51960.4|51820.4|52002.1|51862.1|52045.6|51905.6|51960.4|51820.4|666
1630961700000|2021-09-06 20:55:00|52002.5|51862.5|52000.2|51860.2|52005.2|51865.2|51974.3|51834.3|582
1630962000000|2021-09-06 21:00:00|52000.8|51860.8|52048.6|51908.6|52048.7|51908.7|51998.9|51858.9|585
1630962300000|2021-09-06 21:05:00|52044.7|51904.7|52012.2|51872.2|52054.2|51914.2|52000.2|51860.2|600
1630962600000|2021-09-06 21:10:00|52013.2|51873.2|52019.5|51879.5|52038.9|51898.9|51999.2|51859.2|464
1630962900000|2021-09-06 21:15:00|52019.6|51879.6|51985.3|51845.3|52046|51906|51984.2|51844.2|520
1630963200000|2021-09-06 21:20:00|51985|51845|51973.2|51833.2|51985.7|51845.7|51952.3|51812.3|555
1630963500000|2021-09-06 21:25:00|51973|51833|51939|51799|51977.9|51837.9|51935.7|51795.7|691
1630963800000|2021-09-06 21:30:00|51938.5|51798.5|52023.9|51883.9|52035.1|51895.1|51938.3|51798.3|473
1630964100000|2021-09-06 21:35:00|52024.9|51884.9|52085|51945|52091.4|51951.4|52023.4|51883.4|621
1630964400000|2021-09-06 21:40:00|52084.7|51944.7|52169.5|52029.5|52246.2|52106.2|52079.8|51939.8|485
1630964700000|2021-09-06 21:45:00|52169.4|52029.4|52174.3|52034.3|52228.5|52088.5|52109.5|51969.5|784
1630965000000|2021-09-06 21:50:00|52174.2|52034.2|52155.5|52015.5|52175.7|52035.7|52136.3|51996.3|865
1630965300000|2021-09-06 21:55:00|52155.2|52015.2|52178.3|52038.3|52188.3|52048.3|52129.4|51989.4|668
1630965600000|2021-09-06 22:00:00|52178.8|52038.8|52271.5|52131.5|52458|52318|52167|52027|884
1630965900000|2021-09-06 22:05:00|52272.4|52132.4|52433.3|52293.3|52449.9|52309.9|52221.1|52081.1|983
1630966200000|2021-09-06 22:10:00|52435.9|52295.9|52347.8|52207.8|52479.5|52339.5|52332.2|52192.2|921
1630966500000|2021-09-06 22:15:00|52346.8|52206.8|52435|52295|52565|52425|52342.7|52202.7|898
1630966800000|2021-09-06 22:20:00|52436.1|52296.1|52567.6|52427.6|52567.6|52427.6|52428|52288|949
1630967100000|2021-09-06 22:25:00|52567.1|52427.1|52581.6|52441.6|52683.5|52543.5|52550.2|52410.2|834
1630967400000|2021-09-06 22:30:00|52580.7|52440.7|52567.9|52427.9|52720.3|52580.3|52557.9|52417.9|984
1630967700000|2021-09-06 22:35:00|52567.8|52427.8|52595|52455|52637.2|52497.2|52529|52389|1005
1630968000000|2021-09-06 22:40:00|52599.1|52459.1|52584.7|52444.7|52620.9|52480.9|52539.9|52399.9|903
1630968300000|2021-09-06 22:45:00|52588.8|52448.8|52583.7|52443.7|52633.3|52493.3|52538.1|52398.1|671
1630968600000|2021-09-06 22:50:00|52583.1|52443.1|52614.4|52474.4|52618.3|52478.3|52548.5|52408.5|717
1630968900000|2021-09-06 22:55:00|52617.4|52477.4|52685.1|52545.1|52692.1|52552.1|52600.6|52460.6|862
1630969200000|2021-09-06 23:00:00|52686.9|52546.9|52532.6|52392.6|52750.6|52610.6|52530.2|52390.2|982
1630969500000|2021-09-06 23:05:00|52532.5|52392.5|52492.7|52352.7|52546.6|52406.6|52438.2|52298.2|955
1630969800000|2021-09-06 23:10:00|52495.1|52355.1|52517.4|52377.4|52519|52379|52447.9|52307.9|818
1630970100000|2021-09-06 23:15:00|52517.6|52377.6|52525.4|52385.4|52544.5|52404.5|52478.5|52338.5|660
1630970400000|2021-09-06 23:20:00|52524|52384|52569|52429|52592.5|52452.5|52515.3|52375.3|712
1630970700000|2021-09-06 23:25:00|52569.3|52429.3|52636.7|52496.7|52684.1|52544.1|52565.1|52425.1|720
1630971000000|2021-09-06 23:30:00|52637.1|52497.1|52701.7|52561.7|52825.3|52685.3|52606.9|52466.9|792
1630971300000|2021-09-06 23:35:00|52697|52557|52768.9|52628.9|52814.1|52674.1|52688.7|52548.7|876
1630971600000|2021-09-06 23:40:00|52769.2|52629.2|52736.6|52596.6|52776.9|52636.9|52707.9|52567.9|739
1630971900000|2021-09-06 23:45:00|52730.3|52590.3|52716|52576|52794|52654|52694.7|52554.7|811
1630972200000|2021-09-06 23:50:00|52719.1|52579.1|52700.2|52560.2|52735.2|52595.2|52688.3|52548.3|893
1630972500000|2021-09-06 23:55:00|52705.8|52565.8|52765.4|52625.4|52770.3|52630.3|52694.8|52554.8|865
1630972800000|2021-09-07 00:00:00|52763.6|52623.6|52756.9|52616.9|52780.8|52640.8|52651.2|52511.2|943
1630973100000|2021-09-07 00:05:00|52759.6|52619.6|52835.5|52695.5|52854.8|52714.8|52738.3|52598.3|953
1630973400000|2021-09-07 00:10:00|52835|52695|52748.2|52608.2|52847.5|52707.5|52733.8|52593.8|837
1630973700000|2021-09-07 00:15:00|52738.6|52598.6|52666.5|52526.5|52758.5|52618.5|52665.8|52525.8|823
1630974000000|2021-09-07 00:20:00|52665.7|52525.7|52551.2|52411.2|52676.1|52536.1|52551.2|52411.2|776
1630974300000|2021-09-07 00:25:00|52553.4|52413.4|52575.2|52435.2|52629|52489|52541.6|52401.6|785
1630974600000|2021-09-07 00:30:00|52575|52435|52551.2|52411.2|52626.5|52486.5|52550.5|52410.5|705
1630974900000|2021-09-07 00:35:00|52549.9|52409.9|52541.2|52401.2|52560.7|52420.7|52494.5|52354.5|847
1630975200000|2021-09-07 00:40:00|52544.6|52404.6|52484|52344|52551.5|52411.5|52470.6|52330.6|1012
1630975500000|2021-09-07 00:45:00|52485.5|52345.5|52561.3|52421.3|52598.2|52458.2|52475.7|52335.7|895
1630975800000|2021-09-07 00:50:00|52563.8|52423.8|52581.8|52441.8|52633.9|52493.9|52554.8|52414.8|864
1630976100000|2021-09-07 00:55:00|52581.4|52441.4|52579.3|52439.3|52591.5|52451.5|52525.3|52385.3|769
1630976400000|2021-09-07 01:00:00|52581.2|52441.2|52608.4|52468.4|52636.2|52496.2|52570|52430|818
1630976700000|2021-09-07 01:05:00|52607.6|52467.6|52571.7|52431.7|52609.5|52469.5|52544.1|52404.1|859
1630977000000|2021-09-07 01:10:00|52571.6|52431.6|52713.2|52573.2|52731.3|52591.3|52560.8|52420.8|839
1630977300000|2021-09-07 01:15:00|52714.3|52574.3|52687.7|52547.7|52730.4|52590.4|52669.9|52529.9|812
1630977600000|2021-09-07 01:20:00|52687|52547|52718.7|52578.7|52771.8|52631.8|52663.1|52523.1|898
1630977900000|2021-09-07 01:25:00|52718.4|52578.4|52676.3|52536.3|52726.6|52586.6|52676.1|52536.1|775
1630978200000|2021-09-07 01:30:00|52676.6|52536.6|52658.7|52518.7|52684.3|52544.3|52615.7|52475.7|777
1630978500000|2021-09-07 01:35:00|52659|52519|52636.2|52496.2|52676.1|52536.1|52625.5|52485.5|740
1630978800000|2021-09-07 01:40:00|52636.5|52496.5|52629.1|52489.1|52662.7|52522.7|52615.5|52475.5|791
1630979100000|2021-09-07 01:45:00|52629.6|52489.6|52568|52428|52661.7|52521.7|52568|52428|801
1630979400000|2021-09-07 01:50:00|52566.7|52426.7|52535|52395|52581|52441|52532.3|52392.3|738
1630979700000|2021-09-07 01:55:00|52535.1|52395.1|52586.9|52446.9|52594.4|52454.4|52533.3|52393.3|651
1630980000000|2021-09-07 02:00:00|52585.4|52445.4|52615.5|52475.5|52662.2|52522.2|52583.4|52443.4|751
1630980300000|2021-09-07 02:05:00|52616.2|52476.2|52648.6|52508.6|52672|52532|52615.7|52475.7|731
1630980600000|2021-09-07 02:10:00|52648.5|52508.5|52730.9|52590.9|52749.2|52609.2|52648.5|52508.5|704
1630980900000|2021-09-07 02:15:00|52730.3|52590.3|52709.5|52569.5|52747.3|52607.3|52691.6|52551.6|844
1630981200000|2021-09-07 02:20:00|52708.1|52568.1|52719.3|52579.3|52748.1|52608.1|52690.7|52550.7|824
1630981500000|2021-09-07 02:25:00|52718.9|52578.9|52737.4|52597.4|52743.9|52603.9|52698|52558|804
1630981800000|2021-09-07 02:30:00|52740.7|52600.7|52802.5|52662.5|52812.9|52672.9|52735.7|52595.7|763
1630982100000|2021-09-07 02:35:00|52802.4|52662.4|52827.8|52687.8|52832.5|52692.5|52796.7|52656.7|739
1630982400000|2021-09-07 02:40:00|52828.7|52688.7|52817.5|52677.5|52849|52709|52814.5|52674.5|669
1630982700000|2021-09-07 02:45:00|52818.7|52678.7|52840.3|52700.3|52851.1|52711.1|52817|52677|711
1630983000000|2021-09-07 02:50:00|52840.1|52700.1|52744.1|52604.1|52896.6|52756.6|52711.5|52571.5|788
1630983300000|2021-09-07 02:55:00|52745.5|52605.5|52785|52645|52796.8|52656.8|52736.1|52596.1|835
1630983600000|2021-09-07 03:00:00|52784|52644|52856.9|52716.9|52867.6|52727.6|52779.9|52639.9|834
1630983900000|2021-09-07 03:05:00|52859.2|52719.2|52922.5|52782.5|52942.6|52802.6|52837.9|52697.9|791
1630984200000|2021-09-07 03:10:00|52922.2|52782.2|52872.4|52732.4|52953.1|52813.1|52864.7|52724.7|819
1630984500000|2021-09-07 03:15:00|52871.6|52731.6|52938.1|52798.1|52993.8|52853.8|52871.2|52731.2|864
1630984800000|2021-09-07 03:20:00|52946.2|52806.2|52842.2|52702.2|52965.5|52825.5|52839.3|52699.3|856
1630985100000|2021-09-07 03:25:00|52844.8|52704.8|52789.6|52649.6|52873.9|52733.9|52785.7|52645.7|865
1630985400000|2021-09-07 03:30:00|52789.7|52649.7|52831.8|52691.8|52848.1|52708.1|52780|52640|700
1630985700000|2021-09-07 03:35:00|52828.9|52688.9|52752.1|52612.1|52832.3|52692.3|52737|52597|736
1630986000000|2021-09-07 03:40:00|52750.9|52610.9|52709.5|52569.5|52758.5|52618.5|52709.5|52569.5|779
1630986300000|2021-09-07 03:45:00|52709.3|52569.3|52734.6|52594.6|52766.6|52626.6|52697.4|52557.4|675
1630986600000|2021-09-07 03:50:00|52735.4|52595.4|52705.6|52565.6|52751.4|52611.4|52704.7|52564.7|630
1630986900000|2021-09-07 03:55:00|52705.1|52565.1|52737.7|52597.7|52746.2|52606.2|52705.1|52565.1|675
1630987200000|2021-09-07 04:00:00|52738.9|52598.9|52642.5|52502.5|52743.3|52603.3|52623.3|52483.3|855
1630987500000|2021-09-07 04:05:00|52646.8|52506.8|52748.4|52608.4|52764.1|52624.1|52636.4|52496.4|807
1630987800000|2021-09-07 04:10:00|52752.2|52612.2|52723.4|52583.4|52762|52622|52708.4|52568.4|665
1630988100000|2021-09-07 04:15:00|52725.2|52585.2|52749.3|52609.3|52769.8|52629.8|52721.8|52581.8|642
1630988400000|2021-09-07 04:20:00|52747.8|52607.8|52661.2|52521.2|52749.3|52609.3|52640.8|52500.8|778
1630988700000|2021-09-07 04:25:00|52661.6|52521.6|52645.8|52505.8|52697.6|52557.6|52642.3|52502.3|754
1630989000000|2021-09-07 04:30:00|52643.2|52503.2|52685.4|52545.4|52713.6|52573.6|52637.9|52497.9|689
1630989300000|2021-09-07 04:35:00|52685.1|52545.1|52672.3|52532.3|52687.6|52547.6|52656|52516|607
1630989600000|2021-09-07 04:40:00|52672.7|52532.7|52727.4|52587.4|52734.9|52594.9|52671.8|52531.8|718
1630989900000|2021-09-07 04:45:00|52728.1|52588.1|52753.2|52613.2|52771.1|52631.1|52728|52588|539
1630990200000|2021-09-07 04:50:00|52753|52613|52627.7|52487.7|52766|52626|52626.7|52486.7|654
1630990500000|2021-09-07 04:55:00|52627|52487|52608.8|52468.8|52627.1|52487.1|52582.6|52442.6|747
1630990800000|2021-09-07 05:00:00|52609|52469|52538.3|52398.3|52629.7|52489.7|52519.5|52379.5|628
1630991100000|2021-09-07 05:05:00|52537.9|52397.9|52512.7|52372.7|52537.9|52397.9|52482.9|52342.9|783
1630991400000|2021-09-07 05:10:00|52513.1|52373.1|52574.5|52434.5|52600.5|52460.5|52513.1|52373.1|674
1630991700000|2021-09-07 05:15:00|52572|52432|52596.4|52456.4|52599.3|52459.3|52529.6|52389.6|637
1630992000000|2021-09-07 05:20:00|52605.5|52465.5|52657.9|52517.9|52661.4|52521.4|52605|52465|805
1630992300000|2021-09-07 05:25:00|52657.8|52517.8|52651.6|52511.6|52680.3|52540.3|52646.8|52506.8|604
1630992600000|2021-09-07 05:30:00|52655.1|52515.1|52613.3|52473.3|52660.8|52520.8|52611.9|52471.9|602
1630992900000|2021-09-07 05:35:00|52615.5|52475.5|52630.1|52490.1|52630.1|52490.1|52581.7|52441.7|581
1630993200000|2021-09-07 05:40:00|52629.3|52489.3|52699.8|52559.8|52712.1|52572.1|52627.2|52487.2|605
1630993500000|2021-09-07 05:45:00|52699.3|52559.3|52746.2|52606.2|52789.8|52649.8|52698.3|52558.3|764
1630993800000|2021-09-07 05:50:00|52739.6|52599.6|52749.5|52609.5|52756.3|52616.3|52701.6|52561.6|718
1630994100000|2021-09-07 05:55:00|52749.3|52609.3|52745.5|52605.5|52812.8|52672.8|52740.4|52600.4|792
1630994400000|2021-09-07 06:00:00|52746.5|52606.5|52716.2|52576.2|52759.1|52619.1|52716.2|52576.2|611
1630994700000|2021-09-07 06:05:00|52716.7|52576.7|52727.1|52587.1|52736|52596|52702.7|52562.7|710
1630995000000|2021-09-07 06:10:00|52727.5|52587.5|52714.5|52574.5|52736.9|52596.9|52697.5|52557.5|849
1630995300000|2021-09-07 06:15:00|52715.2|52575.2|52687.3|52547.3|52717.8|52577.8|52670.5|52530.5|656
1630995600000|2021-09-07 06:20:00|52687.6|52547.6|52648.5|52508.5|52690.4|52550.4|52646.8|52506.8|594
1630995900000|2021-09-07 06:25:00|52651.8|52511.8|52637.3|52497.3|52665.2|52525.2|52629.3|52489.3|642
1630996200000|2021-09-07 06:30:00|52636.3|52496.3|52651.8|52511.8|52664.2|52524.2|52601.1|52461.1|604
1630996500000|2021-09-07 06:35:00|52652.3|52512.3|52676.2|52536.2|52722.5|52582.5|52638.9|52498.9|655
1630996800000|2021-09-07 06:40:00|52673.7|52533.7|52634.9|52494.9|52708.8|52568.8|52634.8|52494.8|651
1630997100000|2021-09-07 06:45:00|52633.8|52493.8|52615.6|52475.6|52656.7|52516.7|52594.5|52454.5|797
1630997400000|2021-09-07 06:50:00|52614.8|52474.8|52545.8|52405.8|52614.8|52474.8|52523.6|52383.6|734
1630997700000|2021-09-07 06:55:00|52545.6|52405.6|52432.4|52292.4|52545.7|52405.7|52427.7|52287.7|743
1630998000000|2021-09-07 07:00:00|52433.2|52293.2|52389.1|52249.1|52495.2|52355.2|52372|52232|816
1630998300000|2021-09-07 07:05:00|52388.9|52248.9|52283|52143|52399.8|52259.8|52270.9|52130.9|989
1630998600000|2021-09-07 07:10:00|52279.4|52139.4|52266.4|52126.4|52300.9|52160.9|52187.7|52047.7|937
1630998900000|2021-09-07 07:15:00|52265.7|52125.7|52324.5|52184.5|52332.5|52192.5|52162.9|52022.9|843
1630999200000|2021-09-07 07:20:00|52327.1|52187.1|52371.3|52231.3|52380.1|52240.1|52324.8|52184.8|751
1630999500000|2021-09-07 07:25:00|52367.3|52227.3|52383|52243|52391|52251|52350.6|52210.6|572
1630999800000|2021-09-07 07:30:00|52382.9|52242.9|52365.3|52225.3|52382.9|52242.9|52295.3|52155.3|599
1631000100000|2021-09-07 07:35:00|52364.5|52224.5|52478.1|52338.1|52478.1|52338.1|52356.8|52216.8|469
1631000400000|2021-09-07 07:40:00|52479.3|52339.3|52438.8|52298.8|52479.3|52339.3|52428.2|52288.2|373
1631000700000|2021-09-07 07:45:00|52438.7|52298.7|52354.8|52214.8|52459.6|52319.6|52346.8|52206.8|833
1631001000000|2021-09-07 07:50:00|52353.6|52213.6|52520.9|52380.9|52533.2|52393.2|52334.8|52194.8|789
1631001300000|2021-09-07 07:55:00|52519.9|52379.9|52422.2|52282.2|52519.9|52379.9|52418.1|52278.1|809
1631001600000|2021-09-07 08:00:00|52424.3|52284.3|52368|52228|52438.2|52298.2|52334.9|52194.9|725
1631001900000|2021-09-07 08:05:00|52367.9|52227.9|52356.8|52216.8|52418.3|52278.3|52334.1|52194.1|838
1631002200000|2021-09-07 08:10:00|52357.2|52217.2|52204.7|52064.7|52366.8|52226.8|52202.5|52062.5|720
1631002500000|2021-09-07 08:15:00|52204.5|52064.5|52255.7|52115.7|52294.3|52154.3|52115.9|51975.9|989
1631002800000|2021-09-07 08:20:00|52254.8|52114.8|52086.4|51946.4|52255.7|52115.7|51965.9|51825.9|999
1631003100000|2021-09-07 08:25:00|52087.6|51947.6|51537.7|51397.7|52087.7|51947.7|51454.8|51314.8|1104
1631003400000|2021-09-07 08:30:00|51540.6|51400.6|51362.9|51222.9|51711.9|51571.9|51282.4|51142.4|1112
1631003700000|2021-09-07 08:35:00|51360.5|51220.5|51496.2|51356.2|51619.3|51479.3|51345.1|51205.1|1120
1631004000000|2021-09-07 08:40:00|51496.5|51356.5|51332.8|51192.8|51555.8|51415.8|51268.9|51128.9|1133
1631004300000|2021-09-07 08:45:00|51334.5|51194.5|51419.5|51279.5|51438.8|51298.8|51290.4|51150.4|1087
1631004600000|2021-09-07 08:50:00|51422.3|51282.3|51352.4|51212.4|51447.7|51307.7|51349.1|51209.1|999
1631004900000|2021-09-07 08:55:00|51353|51213|51285.7|51145.7|51395|51255|51278.6|51138.6|1007
1631005200000|2021-09-07 09:00:00|51285.5|51145.5|51492.3|51352.3|51534.5|51394.5|51241.2|51101.2|1048
1631005500000|2021-09-07 09:05:00|51493.9|51353.9|51484.3|51344.3|51503.5|51363.5|51427.1|51287.1|964
1631005800000|2021-09-07 09:10:00|51485.7|51345.7|51386.4|51246.4|51485.7|51345.7|51358.7|51218.7|910
1631006100000|2021-09-07 09:15:00|51386.3|51246.3|51388.9|51248.9|51407|51267|51321.1|51181.1|904
1631006400000|2021-09-07 09:20:00|51387.7|51247.7|51440.9|51300.9|51471.5|51331.5|51387.7|51247.7|918
1631006700000|2021-09-07 09:25:00|51440.6|51300.6|51338.2|51198.2|51440.6|51300.6|51324.3|51184.3|851
1631007000000|2021-09-07 09:30:00|51337.7|51197.7|51333.4|51193.4|51391.3|51251.3|51263.9|51123.9|936
1631007300000|2021-09-07 09:35:00|51334.4|51194.4|51264.5|51124.5|51345.3|51205.3|51263|51123|787
1631007600000|2021-09-07 09:40:00|51264.1|51124.1|50812|50672|51266.7|51126.7|50624|50484|1073
1631007900000|2021-09-07 09:45:00|50799.3|50659.3|50945.1|50805.1|51009.6|50869.6|50770.6|50630.6|1089
1631008200000|2021-09-07 09:50:00|50929.9|50789.9|50947.5|50807.5|51051.7|50911.7|50902.2|50762.2|1004
1631008500000|2021-09-07 09:55:00|50953.5|50813.5|50930.3|50790.3|51029.9|50889.9|50902.9|50762.9|900
1631008800000|2021-09-07 10:00:00|50929.2|50789.2|51038.6|50898.6|51143.4|51003.4|50902.7|50762.7|973
1631009100000|2021-09-07 10:05:00|51038.3|50898.3|51023.8|50883.8|51083.1|50943.1|50972.9|50832.9|971
1631009400000|2021-09-07 10:10:00|51023.2|50883.2|51070.1|50930.1|51071.2|50931.2|50976.4|50836.4|907
1631009700000|2021-09-07 10:15:00|51069.8|50929.8|50963.2|50823.2|51070.6|50930.6|50921.9|50781.9|955
1631010000000|2021-09-07 10:20:00|50963.8|50823.8|50975.9|50835.9|51029.3|50889.3|50881.8|50741.8|1000
1631010300000|2021-09-07 10:25:00|50977.1|50837.1|51077.1|50937.1|51080.3|50940.3|50964.1|50824.1|949
1631010600000|2021-09-07 10:30:00|51075.6|50935.6|51140.7|51000.7|51145.6|51005.6|51023.3|50883.3|930
1631010900000|2021-09-07 10:35:00|51140.5|51000.5|51135|50995|51148.4|51008.4|51098|50958|899
1631011200000|2021-09-07 10:40:00|51136.4|50996.4|51263|51123|51309.4|51169.4|51095.3|50955.3|978
1631011500000|2021-09-07 10:45:00|51263.4|51123.4|51299.2|51159.2|51301.8|51161.8|51224.6|51084.6|887
1631011800000|2021-09-07 10:50:00|51298.7|51158.7|51261.7|51121.7|51306.2|51166.2|51224.5|51084.5|836
1631012100000|2021-09-07 10:55:00|51262.2|51122.2|51200.9|51060.9|51262.2|51122.2|51149.7|51009.7|957
1631012400000|2021-09-07 11:00:00|51198.6|51058.6|51193.1|51053.1|51256.7|51116.7|51146|51006|896
1631012700000|2021-09-07 11:05:00|51193|51053|51176.9|51036.9|51198|51058|51137.8|50997.8|869
1631013000000|2021-09-07 11:10:00|51176.8|51036.8|51184.4|51044.4|51196.7|51056.7|51141.6|51001.6|620
1631013300000|2021-09-07 11:15:00|51187.2|51047.2|51171.7|51031.7|51193.7|51053.7|51065.1|50925.1|838
1631013600000|2021-09-07 11:20:00|51176.1|51036.1|51129.1|50989.1|51179.6|51039.6|51082.2|50942.2|953
1631013900000|2021-09-07 11:25:00|51127.6|50987.6|51272.6|51132.6|51276|51136|51104.5|50964.5|950
1631014200000|2021-09-07 11:30:00|51273|51133|51204.1|51064.1|51274.4|51134.4|51203.3|51063.3|848
1631014500000|2021-09-07 11:35:00|51204.3|51064.3|51143.3|51003.3|51204.3|51064.3|51132.9|50992.9|827
1631014800000|2021-09-07 11:40:00|51145.9|51005.9|51125.4|50985.4|51148.6|51008.6|51053|50913|868
1631015100000|2021-09-07 11:45:00|51125|50985|51077.4|50937.4|51133|50993|51048.9|50908.9|900
1631015400000|2021-09-07 11:50:00|51077.6|50937.6|51014.4|50874.4|51079.6|50939.6|51012.3|50872.3|829
1631015700000|2021-09-07 11:55:00|51015.2|50875.2|51019.4|50879.4|51130.3|50990.3|51009.2|50869.2|949
1631016000000|2021-09-07 12:00:00|51019.5|50879.5|51156.9|51016.9|51171.5|51031.5|50978.6|50838.6|902
1631016300000|2021-09-07 12:05:00|51157.2|51017.2|51104.9|50964.9|51183.8|51043.8|51104.9|50964.9|854
1631016600000|2021-09-07 12:10:00|51104.3|50964.3|51010.6|50870.6|51125.8|50985.8|51002.6|50862.6|739
1631016900000|2021-09-07 12:15:00|51010.2|50870.2|51019.1|50879.1|51084.4|50944.4|51002.3|50862.3|749
1631017200000|2021-09-07 12:20:00|51020|50880|50907.3|50767.3|51021.6|50881.6|50907.3|50767.3|847
1631017500000|2021-09-07 12:25:00|50907.2|50767.2|50786.2|50646.2|50907.2|50767.2|50781.5|50641.5|957
1631017800000|2021-09-07 12:30:00|50786.4|50646.4|50895.6|50755.6|50895.6|50755.6|50746.8|50606.8|951
1631018100000|2021-09-07 12:35:00|50895.7|50755.7|51009.9|50869.9|51041.6|50901.6|50853.3|50713.3|836
1631018400000|2021-09-07 12:40:00|51010|50870|50907.3|50767.3|51013.5|50873.5|50907.3|50767.3|886
1631018700000|2021-09-07 12:45:00|50909|50769|51102.6|50962.6|51106.9|50966.9|50900.5|50760.5|832
1631019000000|2021-09-07 12:50:00|51101.9|50961.9|51111.7|50971.7|51122|50982|51076.4|50936.4|918
1631019300000|2021-09-07 12:55:00|51109.7|50969.7|51050.2|50910.2|51112.5|50972.5|51048.8|50908.8|804
1631019600000|2021-09-07 13:00:00|51052.5|50912.5|51095.4|50955.4|51096.9|50956.9|51025.4|50885.4|750
1631019900000|2021-09-07 13:05:00|51096.8|50956.8|51027.3|50887.3|51099.9|50959.9|51025.2|50885.2|773
1631020200000|2021-09-07 13:10:00|51025|50885|50995.5|50855.5|51038.2|50898.2|50968.3|50828.3|796
1631020500000|2021-09-07 13:15:00|50995.1|50855.1|51075.5|50935.5|51081.4|50941.4|50973.1|50833.1|739
1631020800000|2021-09-07 13:20:00|51076|50936|51140|51000|51145.3|51005.3|51058.1|50918.1|779
1631021100000|2021-09-07 13:25:00|51140.2|51000.2|51131.3|50991.3|51141.1|51001.1|51096.9|50956.9|558
1631021400000|2021-09-07 13:30:00|51130.6|50990.6|51092.5|50952.5|51132.3|50992.3|51081|50941|676
1631021700000|2021-09-07 13:35:00|51090.8|50950.8|50931.5|50791.5|51095.9|50955.9|50929.2|50789.2|826
1631022000000|2021-09-07 13:40:00|50931.7|50791.7|50928.6|50788.6|50959|50819|50893.8|50753.8|791
1631022300000|2021-09-07 13:45:00|50926.1|50786.1|50899.9|50759.9|50936.3|50796.3|50873.8|50733.8|822
1631022600000|2021-09-07 13:50:00|50899.7|50759.7|50779.8|50639.8|50903.4|50763.4|50739.1|50599.1|888
1631022900000|2021-09-07 13:55:00|50780.2|50640.2|50664.2|50524.2|50810.3|50670.3|50643.3|50503.3|947
1631023200000|2021-09-07 14:00:00|50662.6|50522.6|50817.8|50677.8|50832.8|50692.8|50440.9|50300.9|1082
1631023500000|2021-09-07 14:05:00|50816.6|50676.6|50751|50611|50849.4|50709.4|50744.6|50604.6|877
1631023800000|2021-09-07 14:10:00|50749.1|50609.1|50566.6|50426.6|50804.5|50664.5|50564.2|50424.2|941
1631024100000|2021-09-07 14:15:00|50563.3|50423.3|50472.1|50332.1|50591.7|50451.7|50254|50114|1034
1631024400000|2021-09-07 14:20:00|50474.2|50334.2|50301.9|50161.9|50474.2|50334.2|50182.1|50042.1|1028
1631024700000|2021-09-07 14:25:00|50298.9|50158.9|49960.7|49820.7|50311.8|50171.8|49816.5|49676.5|1002
1631025000000|2021-09-07 14:30:00|50008.3|49868.3|50169.5|50029.5|50238.7|50098.7|49882.2|49742.2|1131
1631025300000|2021-09-07 14:35:00|50172.3|50032.3|50145.5|50005.5|50182.8|50042.8|50010.3|49870.3|1037
1631025600000|2021-09-07 14:40:00|50141.9|50001.9|49839.2|49699.2|50143.5|50003.5|49825.2|49685.2|1046
1631025900000|2021-09-07 14:45:00|49837|49697|48728.6|48588.6|49847.2|49707.2|48602.8|48462.8|1139
1631026200000|2021-09-07 14:50:00|48748.7|48608.7|49116.6|48976.6|49279|49139|48702.6|48562.6|1117
1631026500000|2021-09-07 14:55:00|49111.9|48971.9|48064.7|47924.7|49187.5|49047.5|47665.4|47525.4|1109
1631026800000|2021-09-07 15:00:00|48168.8|48028.8|47917.2|47777.2|48248.3|48108.3|47338|47198|1185
1631027100000|2021-09-07 15:05:00|47915.7|47775.7|43301.4|43108|47919.8|47779.8|43122.6|42982.6|1175
1631027400000|2021-09-07 15:10:00|43298.9|43125|45898|45758|46272.9|46132.9|43193.8|43049.6|1170
1631027700000|2021-09-07 15:15:00|45856.7|45716.7|47113.3|46973.3|47351|47211|45475|45335|1169
1631028000000|2021-09-07 15:20:00|47103.4|46963.4|47028.1|46888.1|47174.2|47034.2|46684|46544|1163
1631028300000|2021-09-07 15:25:00|47033.1|46893.1|46637.4|46497.4|47228.5|47088.5|46534.7|46394.7|1127
1631028600000|2021-09-07 15:30:00|46635.8|46495.8|46903.5|46763.5|46985.1|46845.1|46547.1|46407.1|1138
1631028900000|2021-09-07 15:35:00|46900.6|46760.6|47153.7|47013.7|47156.6|47016.6|46733.7|46593.7|968
1631029200000|2021-09-07 15:40:00|47143.4|47003.4|47490.8|47350.8|47740.4|47600.4|47088|46948|982
1631029500000|2021-09-07 15:45:00|47486.5|47346.5|46980.5|46840.5|47487.1|47347.1|46757|46617|1038
1631029800000|2021-09-07 15:50:00|46982|46842|46688.5|46548.5|46984.6|46844.6|46406.7|46266.7|1021
1631030100000|2021-09-07 15:55:00|46710.2|46570.2|46819|46679|47094|46954|46612.2|46472.2|940
1631030400000|2021-09-07 16:00:00|46818.2|46678.2|46520.5|46380.5|46894.3|46754.3|46508.5|46368.5|782
1631030700000|2021-09-07 16:05:00|46489|46349|47055.8|46915.8|47055.8|46915.8|46475.2|46335.2|674
1631031000000|2021-09-07 16:10:00|47051.3|46911.3|47152.8|47012.8|47268.3|47128.3|46853.5|46713.5|579
1631031300000|2021-09-07 16:15:00|47173|47033|47334|47194|47362.2|47222.2|47107.5|46967.5|704
1631031600000|2021-09-07 16:20:00|47333.8|47193.8|47039.6|46899.6|47347.4|47207.4|47021.2|46881.2|779
1631031900000|2021-09-07 16:25:00|47040.9|46900.9|47094.1|46954.1|47116.3|46976.3|46834.5|46694.5|766
1631032200000|2021-09-07 16:30:00|47088.9|46948.9|47081.1|46941.1|47306.4|47166.4|47034.2|46894.2|786
1631032500000|2021-09-07 16:35:00|47081.9|46941.9|47276|47136|47277.5|47137.5|46988.9|46848.9|841
1631032800000|2021-09-07 16:40:00|47277.3|47137.3|47438.6|47298.6|47445.9|47305.9|47217.7|47077.7|868
1631033100000|2021-09-07 16:45:00|47441|47301|47464.6|47324.6|47598.3|47458.3|47395.5|47255.5|776
1631033400000|2021-09-07 16:50:00|47465.3|47325.3|47544.8|47404.8|47634.5|47494.5|47429.2|47289.2|605
1631033700000|2021-09-07 16:55:00|47547.3|47407.3|47573.9|47433.9|47666.5|47526.5|47499.7|47359.7|718
1631034000000|2021-09-07 17:00:00|47573.8|47433.8|47436.7|47296.7|47620.5|47480.5|47319.3|47179.3|954
1631034300000|2021-09-07 17:05:00|47439.4|47299.4|47488.9|47348.9|47491.7|47351.7|47289.7|47149.7|837
1631034600000|2021-09-07 17:10:00|47488.3|47348.3|47420|47280|47522.1|47382.1|47375.5|47235.5|558
1631034900000|2021-09-07 17:15:00|47419.6|47279.6|47610.9|47470.9|47631|47491|47390.1|47250.1|354
1631035200000|2021-09-07 17:20:00|47620.6|47480.6|47165.4|47025.4|47640.8|47500.8|47136.3|46996.3|762
1631035500000|2021-09-07 17:25:00|47165.1|47025.1|46964.7|46824.7|47236.1|47096.1|46755.6|46615.6|953
1631035800000|2021-09-07 17:30:00|46966.6|46826.6|47026.7|46886.7|47071.9|46931.9|46831.7|46691.7|926
1631036100000|2021-09-07 17:35:00|47027.6|46887.6|47011.4|46871.4|47213.9|47073.9|46960|46820|905
1631036400000|2021-09-07 17:40:00|47011|46871|46896.1|46756.1|47138.1|46998.1|46843.7|46703.7|846
1631036700000|2021-09-07 17:45:00|46883.4|46743.4|46939.6|46799.6|47050.9|46910.9|46821.5|46681.5|776
1631037000000|2021-09-07 17:50:00|46940.8|46800.8|46893.6|46753.6|47012.4|46872.4|46818.7|46678.7|945
1631037300000|2021-09-07 17:55:00|46895.8|46755.8|46661.7|46521.7|46898.8|46758.8|46661.5|46521.5|979
1631037600000|2021-09-07 18:00:00|46656.1|46516.1|46883|46743|46907.2|46767.2|46595.9|46455.9|879
1631037900000|2021-09-07 18:05:00|46882.7|46742.7|46790.5|46650.5|46930|46790|46705.9|46565.9|1079
1631038200000|2021-09-07 18:10:00|46790|46650|46560.5|46420.5|46806|46666|46503|46363|1093
1631038500000|2021-09-07 18:15:00|46564.5|46424.5|46208.3|46068.3|46567.6|46427.6|46081.6|45941.6|1143
1631038800000|2021-09-07 18:20:00|46208.8|46068.8|46559.6|46419.6|46616.9|46476.9|46208.8|46068.8|1134
1631039100000|2021-09-07 18:25:00|46556.1|46416.1|46868.3|46728.3|46901.2|46761.2|46554.3|46414.3|1068
1631039400000|2021-09-07 18:30:00|46869.1|46729.1|46751.4|46611.4|46890.1|46750.1|46745.2|46605.2|975
1631039700000|2021-09-07 18:35:00|46748.7|46608.7|47222.8|47082.8|47332.8|47192.8|46646.4|46506.4|1132
1631040000000|2021-09-07 18:40:00|47228|47088|47278.1|47138.1|47333.9|47193.9|47140.8|47000.8|1069
1631040300000|2021-09-07 18:45:00|47273.4|47133.4|47213.1|47073.1|47440.4|47300.4|47190.5|47050.5|1108
1631040600000|2021-09-07 18:50:00|47204.4|47064.4|47058.2|46918.2|47242.7|47102.7|47053.1|46913.1|1064
1631040900000|2021-09-07 18:55:00|47057.2|46917.2|47031.8|46891.8|47105.6|46965.6|46943.4|46803.4|1089
1631041200000|2021-09-07 19:00:00|47030.8|46890.8|46969.8|46829.8|47089|46949|46927.1|46787.1|1075
1631041500000|2021-09-07 19:05:00|46975.9|46835.9|46916.3|46776.3|47039.9|46899.9|46898.8|46758.8|994
1631041800000|2021-09-07 19:10:00|46915.9|46775.9|47116.8|46976.8|47152.6|47012.6|46865.6|46725.6|860
1631042100000|2021-09-07 19:15:00|47118.2|46978.2|47248.2|47108.2|47323.4|47183.4|47067.5|46927.5|795
1631042400000|2021-09-07 19:20:00|47253.1|47113.1|47263.5|47123.5|47300.7|47160.7|47126.9|46986.9|850
1631042700000|2021-09-07 19:25:00|47260.9|47120.9|47134.7|46994.7|47261.4|47121.4|47076.1|46936.1|860
1631043000000|2021-09-07 19:30:00|47134|46994|46985.9|46845.9|47143.3|47003.3|46942.9|46802.9|906
1631043300000|2021-09-07 19:35:00|46974.6|46834.6|46909.6|46769.6|47017.2|46877.2|46890.7|46750.7|827
1631043600000|2021-09-07 19:40:00|46910.2|46770.2|46968.5|46828.5|46980.8|46840.8|46827.9|46687.9|910
1631043900000|2021-09-07 19:45:00|46968|46828|47117|46977|47161.9|47021.9|46871.7|46731.7|812
1631044200000|2021-09-07 19:50:00|47120.9|46980.9|46950.1|46810.1|47136|46996|46935.5|46795.5|888
1631044500000|2021-09-07 19:55:00|46947|46807|46771.4|46631.4|46962.4|46822.4|46669|46529|1030
1631044800000|2021-09-07 20:00:00|46771.8|46631.8|46988.3|46848.3|47022.9|46882.9|46731.3|46591.3|924
1631045100000|2021-09-07 20:05:00|46986.6|46846.6|46787.8|46647.8|46988.2|46848.2|46744.7|46604.7|1006
1631045400000|2021-09-07 20:10:00|46787.9|46647.9|46882.4|46742.4|46945.8|46805.8|46744.5|46604.5|955
1631045700000|2021-09-07 20:15:00|46887.5|46747.5|47127.5|46987.5|47136.1|46996.1|46748.3|46608.3|1017
1631046000000|2021-09-07 20:20:00|47127.7|46987.7|47197|47057|47211.4|47071.4|47083.3|46943.3|887
1631046300000|2021-09-07 20:25:00|47194.3|47054.3|46975.3|46835.3|47210.1|47070.1|46955.9|46815.9|985
1631046600000|2021-09-07 20:30:00|46975.9|46835.9|46784.2|46644.2|46978.1|46838.1|46751.1|46611.1|995
1631046900000|2021-09-07 20:35:00|46789.9|46649.9|46567.7|46427.7|46855.7|46715.7|46482.9|46342.9|1001
1631047200000|2021-09-07 20:40:00|46576.2|46436.2|46453.3|46313.3|46688.8|46548.8|46420.1|46280.1|1116
1631047500000|2021-09-07 20:45:00|46459|46319|46454.8|46314.8|46474.4|46334.4|46373.2|46233.2|1024
1631047800000|2021-09-07 20:50:00|46454.4|46314.4|46906.1|46766.1|46986.5|46846.5|46446.9|46306.9|1099
1631048100000|2021-09-07 20:55:00|46905.4|46765.4|46889.4|46749.4|46961.9|46821.9|46755.8|46615.8|1011
1631048400000|2021-09-07 21:00:00|46888.4|46748.4|46988.9|46848.9|47036.1|46896.1|46888.4|46748.4|1019
1631048700000|2021-09-07 21:05:00|46998.8|46858.8|46835.1|46695.1|46998.8|46858.8|46819.6|46679.6|911
1631049000000|2021-09-07 21:10:00|46835.4|46695.4|46718.8|46578.8|46890.1|46750.1|46717.8|46577.8|956
1631049300000|2021-09-07 21:15:00|46719.2|46579.2|46498.9|46358.9|46719.4|46579.4|46419.6|46279.6|1035
1631049600000|2021-09-07 21:20:00|46498.4|46358.4|46372.2|46232.2|46604.6|46464.6|46355|46215|1055
1631049900000|2021-09-07 21:25:00|46380.6|46240.6|46279.7|46139.7|46415.9|46275.9|46196.8|46056.8|992
1631050200000|2021-09-07 21:30:00|46279.5|46139.5|46588.8|46448.8|46593.5|46453.5|46279.5|46139.5|921
1631050500000|2021-09-07 21:35:00|46588.6|46448.6|46325.2|46185.2|46615.9|46475.9|46255.7|46115.7|884
1631050800000|2021-09-07 21:40:00|46323|46183|46305.1|46165.1|46485.8|46345.8|46228.5|46088.5|956
1631051100000|2021-09-07 21:45:00|46316.9|46176.9|46527.4|46387.4|46550.6|46410.6|46304|46164|872
1631051400000|2021-09-07 21:50:00|46526.3|46386.3|46475.3|46335.3|46548.4|46408.4|46360.8|46220.8|1007
1631051700000|2021-09-07 21:55:00|46475.5|46335.5|46623.5|46483.5|46721.2|46581.2|46362.5|46222.5|1021
1631052000000|2021-09-07 22:00:00|46625.7|46485.7|46556.3|46416.3|46625.7|46485.7|46403.9|46263.9|1045
1631052300000|2021-09-07 22:05:00|46555.8|46415.8|46716.9|46576.9|46727.1|46587.1|46544.7|46404.7|1090
1631052600000|2021-09-07 22:10:00|46714.6|46574.6|46729.1|46589.1|46825.6|46685.6|46679.5|46539.5|1004
1631052900000|2021-09-07 22:15:00|46728.4|46588.4|46934.4|46794.4|46943.7|46803.7|46637.8|46497.8|997
1631053200000|2021-09-07 22:20:00|46934|46794|47006.9|46866.9|47035.8|46895.8|46833.5|46693.5|1023
1631053500000|2021-09-07 22:25:00|47004.5|46864.5|46985.3|46845.3|47019.2|46879.2|46888.4|46748.4|1028
1631053800000|2021-09-07 22:30:00|46984.1|46844.1|47000.3|46860.3|47025.4|46885.4|46919.6|46779.6|1033
1631054100000|2021-09-07 22:35:00|46999.3|46859.3|46881.8|46741.8|46999.3|46859.3|46852.6|46712.6|942
1631054400000|2021-09-07 22:40:00|46880.5|46740.5|46945.6|46805.6|46979.2|46839.2|46854.2|46714.2|874
1631054700000|2021-09-07 22:45:00|46947.4|46807.4|46940.4|46800.4|46985.1|46845.1|46865.3|46725.3|883
1631055000000|2021-09-07 22:50:00|46948.7|46808.7|46986|46846|46991.7|46851.7|46850.4|46710.4|903
1631055300000|2021-09-07 22:55:00|46985.7|46845.7|46859.6|46719.6|46987.3|46847.3|46776.6|46636.6|963
1631055600000|2021-09-07 23:00:00|46860.7|46720.7|46783.3|46643.3|46892.6|46752.6|46737.6|46597.6|1017
1631055900000|2021-09-07 23:05:00|46791|46651|46678.4|46538.4|46823.3|46683.3|46666.9|46526.9|968
1631056200000|2021-09-07 23:10:00|46692.3|46552.3|46635.6|46495.6|46701.8|46561.8|46560.1|46420.1|1003
1631056500000|2021-09-07 23:15:00|46637.1|46497.1|46824.1|46684.1|46837.1|46697.1|46632|46492|970
1631056800000|2021-09-07 23:20:00|46818.2|46678.2|46900.1|46760.1|46942.4|46802.4|46804.6|46664.6|949
1631057100000|2021-09-07 23:25:00|46901.7|46761.7|47181.6|47041.6|47264.5|47124.5|46877.3|46737.3|1017
1631057400000|2021-09-07 23:30:00|47177.8|47037.8|47057.2|46917.2|47234|47094|47006.1|46866.1|1047
1631057700000|2021-09-07 23:35:00|47056.9|46916.9|46877.6|46737.6|47059.2|46919.2|46836|46696|1029
1631058000000|2021-09-07 23:40:00|46881.3|46741.3|46911.9|46771.9|46942.7|46802.7|46777.7|46637.7|855
1631058300000|2021-09-07 23:45:00|46911.7|46771.7|46935.6|46795.6|46944.3|46804.3|46777.8|46637.8|1035
1631058600000|2021-09-07 23:50:00|46935.5|46795.5|46835.9|46695.9|47115.4|46975.4|46818.7|46678.7|1074
1631058900000|2021-09-07 23:55:00|46836.3|46696.3|46927.4|46787.4|46927.4|46787.4|46810.4|46670.4|1024
1631059200000|2021-09-08 00:00:00|46925.9|46785.9|46766.2|46626.2|47045|46905|46732.8|46592.8|1060
1631059500000|2021-09-08 00:05:00|46766.5|46626.5|46599.6|46459.6|46783.6|46643.6|46510.9|46370.9|1089
1631059800000|2021-09-08 00:10:00|46600.9|46460.9|46745.5|46605.5|46940.7|46800.7|46597.8|46457.8|1077
1631060100000|2021-09-08 00:15:00|46760.9|46620.9|46662.6|46522.6|46830.1|46690.1|46632|46492|1064
1631060400000|2021-09-08 00:20:00|46663.9|46523.9|46831.9|46691.9|46865.3|46725.3|46663.9|46523.9|1016
1631060700000|2021-09-08 00:25:00|46833.5|46693.5|46936.3|46796.3|46966.6|46826.6|46808.8|46668.8|925
1631061000000|2021-09-08 00:30:00|46937.4|46797.4|47136.3|46996.3|47150.6|47010.6|46937.4|46797.4|940
1631061300000|2021-09-08 00:35:00|47137|46997|47010.6|46870.6|47172.2|47032.2|46997.2|46857.2|1011
1631061600000|2021-09-08 00:40:00|47003.8|46863.8|47107.9|46967.9|47134|46994|46987.7|46847.7|553
1631061900000|2021-09-08 00:45:00|47106.1|46966.1|47091.3|46951.3|47124.8|46984.8|47038.2|46898.2|688
1631062200000|2021-09-08 00:50:00|47064.1|46924.1|47171|47031|47176|47036|47058.5|46918.5|844
1631062500000|2021-09-08 00:55:00|47174.6|47034.6|47112.2|46972.2|47183.2|47043.2|47085.2|46945.2|827
1631062800000|2021-09-08 01:00:00|47109.9|46969.9|47018|46878|47164.3|47024.3|47001.4|46861.4|816
1631063100000|2021-09-08 01:05:00|47010.3|46870.3|46931.3|46791.3|47030.1|46890.1|46924.3|46784.3|804
1631063400000|2021-09-08 01:10:00|46929.4|46789.4|46839.7|46699.7|46957.1|46817.1|46821.1|46681.1|779
1631063700000|2021-09-08 01:15:00|46842.5|46702.5|46961.9|46821.9|46977.4|46837.4|46833|46693|895
1631064000000|2021-09-08 01:20:00|46953.8|46813.8|46938.5|46798.5|46987.9|46847.9|46878.5|46738.5|773
1631064300000|2021-09-08 01:25:00|46939|46799|46926.4|46786.4|46966.8|46826.8|46808.1|46668.1|773
1631064600000|2021-09-08 01:30:00|46928.7|46788.7|47049.2|46909.2|47054.2|46914.2|46916.1|46776.1|834
1631064900000|2021-09-08 01:35:00|47049.4|46909.4|47067.3|46927.3|47117|46977|47018.5|46878.5|872
1631065200000|2021-09-08 01:40:00|47069.9|46929.9|47140.1|47000.1|47173.4|47033.4|46994.2|46854.2|813
1631065500000|2021-09-08 01:45:00|47140.7|47000.7|47121.4|46981.4|47148.3|47008.3|47031.2|46891.2|920
1631065800000|2021-09-08 01:50:00|47104.7|46964.7|47108|46968|47128.7|46988.7|47031.1|46891.1|866
1631066100000|2021-09-08 01:55:00|47100.5|46960.5|47265.2|47125.2|47275.7|47135.7|47061.6|46921.6|868
1631066400000|2021-09-08 02:00:00|47279.7|47139.7|47343.9|47203.9|47353|47213|47210.7|47070.7|919
1631066700000|2021-09-08 02:05:00|47342.6|47202.6|47273|47133|47354.3|47214.3|47249.8|47109.8|747
1631067000000|2021-09-08 02:10:00|47282.1|47142.1|47351.7|47211.7|47367.1|47227.1|47252.7|47112.7|731
1631067300000|2021-09-08 02:15:00|47356.8|47216.8|47330.3|47190.3|47391.8|47251.8|47286.2|47146.2|727
1631067600000|2021-09-08 02:20:00|47321.7|47181.7|47304.1|47164.1|47411.4|47271.4|47298.7|47158.7|825
1631067900000|2021-09-08 02:25:00|47307|47167|47392.2|47252.2|47399.9|47259.9|47255|47115|695
1631068200000|2021-09-08 02:30:00|47389.5|47249.5|47235.3|47095.3|47394.9|47254.9|47211.5|47071.5|788
1631068500000|2021-09-08 02:35:00|47247.6|47107.6|47181.7|47041.7|47247.6|47107.6|47170.3|47030.3|838
1631068800000|2021-09-08 02:40:00|47180.6|47040.6|47204.8|47064.8|47246.4|47106.4|47170.3|47030.3|827
1631069100000|2021-09-08 02:45:00|47204.7|47064.7|47225.4|47085.4|47292.3|47152.3|47142|47002|828
1631069400000|2021-09-08 02:50:00|47225.1|47085.1|47153.5|47013.5|47235.7|47095.7|47141.5|47001.5|647
1631069700000|2021-09-08 02:55:00|47154|47014|47147.5|47007.5|47206.5|47066.5|47136|46996|633
1631070000000|2021-09-08 03:00:00|47149.9|47009.9|47131.3|46991.3|47212|47072|47127|46987|900
1631070300000|2021-09-08 03:05:00|47131.9|46991.9|47064.5|46924.5|47148.9|47008.9|47064.5|46924.5|825
1631070600000|2021-09-08 03:10:00|47064.6|46924.6|46937|46797|47075.1|46935.1|46924.2|46784.2|909
1631070900000|2021-09-08 03:15:00|46938|46798|46605.2|46465.2|46999.2|46859.2|46602.4|46462.4|1001
1631071200000|2021-09-08 03:20:00|46607.6|46467.6|46441.2|46301.2|46686|46546|46397.5|46257.5|1094
1631071500000|2021-09-08 03:25:00|46440.6|46300.6|46424|46284|46512.1|46372.1|46368.5|46228.5|1084
1631071800000|2021-09-08 03:30:00|46423.2|46283.2|46447.4|46307.4|46514.9|46374.9|46350.9|46210.9|1099
1631072100000|2021-09-08 03:35:00|46447.5|46307.5|46500.2|46360.2|46580|46440|46447.5|46307.5|1013
1631072400000|2021-09-08 03:40:00|46499.7|46359.7|46578.2|46438.2|46603.1|46463.1|46498.4|46358.4|957
1631072700000|2021-09-08 03:45:00|46579.9|46439.9|46585.4|46445.4|46674.4|46534.4|46576.4|46436.4|978
1631073000000|2021-09-08 03:50:00|46584.9|46444.9|46497.6|46357.6|46584.9|46444.9|46447.5|46307.5|1017
1631073300000|2021-09-08 03:55:00|46495.6|46355.6|46546.1|46406.1|46565.2|46425.2|46487.9|46347.9|968
1631073600000|2021-09-08 04:00:00|46541.7|46401.7|46454.9|46314.9|46619.4|46479.4|46454.9|46314.9|968
1631073900000|2021-09-08 04:05:00|46453.7|46313.7|46605.2|46465.2|46610.9|46470.9|46397.5|46257.5|1023
1631074200000|2021-09-08 04:10:00|46605.3|46465.3|46731.5|46591.5|46844.2|46704.2|46592.7|46452.7|1068
1631074500000|2021-09-08 04:15:00|46731.9|46591.9|46822.3|46682.3|46906.7|46766.7|46708.8|46568.8|975
1631074800000|2021-09-08 04:20:00|46823.2|46683.2|46813.5|46673.5|46833.1|46693.1|46707.1|46567.1|968
1631075100000|2021-09-08 04:25:00|46814.5|46674.5|46834.2|46694.2|46843.1|46703.1|46753.9|46613.9|972
1631075400000|2021-09-08 04:30:00|46836.7|46696.7|46798.7|46658.7|46848|46708|46783.4|46643.4|946
1631075700000|2021-09-08 04:35:00|46796|46656|46779.9|46639.9|46849.2|46709.2|46778|46638|897
1631076000000|2021-09-08 04:40:00|46776.9|46636.9|46841.1|46701.1|46878.6|46738.6|46772.4|46632.4|888
1631076300000|2021-09-08 04:45:00|46833.9|46693.9|46760|46620|46876|46736|46745.1|46605.1|873
1631076600000|2021-09-08 04:50:00|46760.5|46620.5|46631.3|46491.3|46786.8|46646.8|46626.2|46486.2|967
1631076900000|2021-09-08 04:55:00|46631.4|46491.4|46513.2|46373.2|46648.7|46508.7|46489.4|46349.4|1045
1631077200000|2021-09-08 05:00:00|46514.5|46374.5|46448.3|46308.3|46574.2|46434.2|46413.7|46273.7|1038
1631077500000|2021-09-08 05:05:00|46448.2|46308.2|46439.1|46299.1|46579.3|46439.3|46421.4|46281.4|962
1631077800000|2021-09-08 05:10:00|46440.2|46300.2|46538.8|46398.8|46556.3|46416.3|46439.3|46299.3|1021
1631078100000|2021-09-08 05:15:00|46541.2|46401.2|46590.5|46450.5|46613.5|46473.5|46461.3|46321.3|1046
1631078400000|2021-09-08 05:20:00|46587|46447|46691.1|46551.1|46692|46552|46584.7|46444.7|934
1631078700000|2021-09-08 05:25:00|46692.9|46552.9|46707.3|46567.3|46748.8|46608.8|46644.4|46504.4|877
1631079000000|2021-09-08 05:30:00|46707.9|46567.9|46588.5|46448.5|46773.9|46633.9|46582.8|46442.8|888
1631079300000|2021-09-08 05:35:00|46587.9|46447.9|46473.7|46333.7|46626.8|46486.8|46465.7|46325.7|1010
1631079600000|2021-09-08 05:40:00|46477|46337|46381.3|46241.3|46517.2|46377.2|46330.7|46190.7|1041
1631079900000|2021-09-08 05:45:00|46384.6|46244.6|46434.8|46294.8|46483.4|46343.4|46327.7|46187.7|1071
1631080200000|2021-09-08 05:50:00|46435.4|46295.4|46334.1|46194.1|46476.4|46336.4|46330.7|46190.7|905
1631080500000|2021-09-08 05:55:00|46340|46200|46163.8|46023.8|46343.6|46203.6|46123.6|45983.6|1082
1631080800000|2021-09-08 06:00:00|46164.1|46024.1|46308.9|46168.9|46330|46190|46164|46024|999
1631081100000|2021-09-08 06:05:00|46305.8|46165.8|46367.6|46227.6|46445|46305|46304.2|46164.2|1036
1631081400000|2021-09-08 06:10:00|46367|46227|46001.2|45861.2|46387.3|46247.3|46001.2|45861.2|1047
1631081700000|2021-09-08 06:15:00|45991.5|45851.5|45792.8|45652.8|46187.9|46047.9|45785|45645|1133
1631082000000|2021-09-08 06:20:00|45786.2|45646.2|45548.4|45408.4|45883.1|45743.1|45483.6|45343.6|1130
1631082300000|2021-09-08 06:25:00|45544.7|45404.7|45562|45422|45650.3|45510.3|45419.6|45279.6|1111
1631082600000|2021-09-08 06:30:00|45563.4|45423.4|45941.9|45801.9|45987.8|45847.8|45561.3|45421.3|1141
1631082900000|2021-09-08 06:35:00|45942.1|45802.1|45548|45408|45948.3|45808.3|45478.1|45338.1|1097
1631083200000|2021-09-08 06:40:00|45549.5|45409.5|45401.6|45261.6|45587.5|45447.5|45329.9|45189.9|1150
1631083500000|2021-09-08 06:45:00|45399.9|45259.9|45196.3|45056.3|45524.6|45384.6|45132.1|44992.1|1125
1631083800000|2021-09-08 06:50:00|45211|45071|45319.8|45179.8|45403.6|45263.6|45153.3|45013.3|1127
1631084100000|2021-09-08 06:55:00|45315|45175|45225.5|45085.5|45399|45259|45177.4|45037.4|1106
1631084400000|2021-09-08 07:00:00|45226.1|45086.1|45537.7|45397.7|45538.5|45398.5|45223.8|45083.8|1101
1631084700000|2021-09-08 07:05:00|45542|45402|45518.7|45378.7|45593.4|45453.4|45440.7|45300.7|1094
1631085000000|2021-09-08 07:10:00|45522.1|45382.1|45437.3|45297.3|45573.8|45433.8|45430.2|45290.2|1054
1631085300000|2021-09-08 07:15:00|45435.9|45295.9|45529.7|45389.7|45623.3|45483.3|45435.9|45295.9|1055
1631085600000|2021-09-08 07:20:00|45537.5|45397.5|45462.9|45322.9|45577.6|45437.6|45452.6|45312.6|1002
1631085900000|2021-09-08 07:25:00|45461.5|45321.5|45373.8|45233.8|45477.9|45337.9|45324.9|45184.9|965
1631086200000|2021-09-08 07:30:00|45372.8|45232.8|45441.7|45301.7|45533.4|45393.4|45316.2|45176.2|999
1631086500000|2021-09-08 07:35:00|45441.2|45301.2|45384.6|45244.6|45499.6|45359.6|45372|45232|979
1631086800000|2021-09-08 07:40:00|45384.8|45244.8|45377.5|45237.5|45500.2|45360.2|45358.9|45218.9|947
1631087100000|2021-09-08 07:45:00|45377.4|45237.4|45340.5|45200.5|45471.6|45331.6|45275.5|45135.5|1001
1631087400000|2021-09-08 07:50:00|45340.9|45200.9|45177.3|45037.3|45402.5|45262.5|45174.2|45034.2|1056
1631087700000|2021-09-08 07:55:00|45177.7|45037.7|45173.9|45033.9|45324.5|45184.5|45149.8|45009.8|1067
1631088000000|2021-09-08 08:00:00|45181.2|45041.2|45266.9|45126.9|45362.9|45222.9|45146.6|45006.6|1044
1631088300000|2021-09-08 08:05:00|45264.2|45124.2|45218.1|45078.1|45417.4|45277.4|45201.1|45061.1|1066
1631088600000|2021-09-08 08:10:00|45221.9|45081.9|45056.8|44916.8|45354.6|45214.6|44987.1|44847.1|1038
1631088900000|2021-09-08 08:15:00|45058.8|44918.8|44719.9|44579.9|45071.9|44931.9|44676.2|44536.2|1159
1631089200000|2021-09-08 08:20:00|44719.2|44579.2|44630.9|44490.9|44816.4|44676.4|44532.5|44392.5|1145
1631089500000|2021-09-08 08:25:00|44629.9|44489.9|45122.9|44982.9|45194.5|45054.5|44596.5|44456.5|1100
1631089800000|2021-09-08 08:30:00|45123.5|44983.5|45633.8|45493.8|45633.8|45493.8|45123.5|44983.5|1168
1631090100000|2021-09-08 08:35:00|45634.1|45494.1|45788.9|45648.9|45818.4|45678.4|45600.2|45460.2|1149
1631090400000|2021-09-08 08:40:00|45785.6|45645.6|45775.9|45635.9|45793.2|45653.2|45652.9|45512.9|1091
1631090700000|2021-09-08 08:45:00|45774.6|45634.6|45884.7|45744.7|46075.8|45935.8|45720.3|45580.3|1115
1631091000000|2021-09-08 08:50:00|45889.1|45749.1|45903.8|45763.8|45909.3|45769.3|45828|45688|1019
1631091300000|2021-09-08 08:55:00|45902.8|45762.8|46058.4|45918.4|46061.2|45921.2|45852.6|45712.6|1024
1631091600000|2021-09-08 09:00:00|46058|45918|45820.1|45680.1|46222.8|46082.8|45820.1|45680.1|1094
1631091900000|2021-09-08 09:05:00|45820.5|45680.5|45849.2|45709.2|45900|45760|45815.6|45675.6|1047
1631092200000|2021-09-08 09:10:00|45849.3|45709.3|45874.3|45734.3|45946.1|45806.1|45844.4|45704.4|922
1631092500000|2021-09-08 09:15:00|45876.5|45736.5|46169.2|46029.2|46193.7|46053.7|45874.9|45734.9|1006
1631092800000|2021-09-08 09:20:00|46171.2|46031.2|46187|46047|46264.1|46124.1|46133.7|45993.7|1032
1631093100000|2021-09-08 09:25:00|46187.7|46047.7|46091.3|45951.3|46187.8|46047.8|46083.9|45943.9|979
1631093400000|2021-09-08 09:30:00|46079.6|45939.6|46119.7|45979.7|46200.1|46060.1|46070.6|45930.6|999
1631093700000|2021-09-08 09:35:00|46126|45986|46165.3|46025.3|46202.4|46062.4|46077.1|45937.1|969
1631094000000|2021-09-08 09:40:00|46166.7|46026.7|46171.8|46031.8|46184.7|46044.7|46120.9|45980.9|906
1631094300000|2021-09-08 09:45:00|46174.5|46034.5|46250.8|46110.8|46252.5|46112.5|46143|46003|938
1631094600000|2021-09-08 09:50:00|46251.8|46111.8|46341.7|46201.7|46362.8|46222.8|46192.8|46052.8|897
1631094900000|2021-09-08 09:55:00|46340|46200|46337.1|46197.1|46359.8|46219.8|46223.2|46083.2|1006
1631095200000|2021-09-08 10:00:00|46337|46197|46169.7|46029.7|46364.3|46224.3|46143.3|46003.3|1017
1631095500000|2021-09-08 10:05:00|46170.8|46030.8|46183.4|46043.4|46200.7|46060.7|46119.6|45979.6|859
1631095800000|2021-09-08 10:10:00|46181.3|46041.3|46223.8|46083.8|46292.6|46152.6|46181.3|46041.3|926
1631096100000|2021-09-08 10:15:00|46224.9|46084.9|46284.1|46144.1|46290.1|46150.1|46209.8|46069.8|913
1631096400000|2021-09-08 10:20:00|46283.7|46143.7|46228.6|46088.6|46339.6|46199.6|46223.2|46083.2|991
1631096700000|2021-09-08 10:25:00|46225.8|46085.8|46141.1|46001.1|46237.6|46097.6|46129.2|45989.2|895
1631097000000|2021-09-08 10:30:00|46143.4|46003.4|45994.3|45854.3|46246.5|46106.5|45934|45794|907
1631097300000|2021-09-08 10:35:00|45981.5|45841.5|46003.4|45863.4|46050.8|45910.8|45972.3|45832.3|998
1631097600000|2021-09-08 10:40:00|46009.4|45869.4|46045.5|45905.5|46102.9|45962.9|45914.2|45774.2|1056
1631097900000|2021-09-08 10:45:00|46054.9|45914.9|46296.2|46156.2|46319.5|46179.5|46053.9|45913.9|1075
1631098200000|2021-09-08 10:50:00|46294.1|46154.1|46566.8|46426.8|46641.2|46501.2|46289|46149|1113
1631098500000|2021-09-08 10:55:00|46566.3|46426.3|46537.4|46397.4|46608.1|46468.1|46510.1|46370.1|973
1631098800000|2021-09-08 11:00:00|46537.5|46397.5|46494.4|46354.4|46550.5|46410.5|46424.9|46284.9|937
1631099100000|2021-09-08 11:05:00|46494.7|46354.7|46627.6|46487.6|46631.8|46491.8|46427.5|46287.5|961
1631099400000|2021-09-08 11:10:00|46623.7|46483.7|46648.6|46508.6|46849.9|46709.9|46598.2|46458.2|1026
1631099700000|2021-09-08 11:15:00|46646.9|46506.9|46667.5|46527.5|46699.9|46559.9|46548.4|46408.4|999
1631100000000|2021-09-08 11:20:00|46662.9|46522.9|46686.6|46546.6|46746.8|46606.8|46558|46418|962
1631100300000|2021-09-08 11:25:00|46687.2|46547.2|46688.1|46548.1|46712.1|46572.1|46633.8|46493.8|962
1631100600000|2021-09-08 11:30:00|46688.8|46548.8|46631|46491|46735.4|46595.4|46591.1|46451.1|855
1631100900000|2021-09-08 11:35:00|46629.6|46489.6|46581.9|46441.9|46629.6|46489.6|46564.7|46424.7|828
1631101200000|2021-09-08 11:40:00|46579.6|46439.6|46556.3|46416.3|46591.4|46451.4|46504|46364|809
1631101500000|2021-09-08 11:45:00|46556.5|46416.5|46589.2|46449.2|46634.1|46494.1|46534.6|46394.6|917
1631101800000|2021-09-08 11:50:00|46590.3|46450.3|46591.6|46451.6|46621.1|46481.1|46534|46394|898
1631102100000|2021-09-08 11:55:00|46593.4|46453.4|46488.3|46348.3|46615.7|46475.7|46458.8|46318.8|963
1631102400000|2021-09-08 12:00:00|46495.3|46355.3|46611|46471|46614.6|46474.6|46490.3|46350.3|1018
1631102700000|2021-09-08 12:05:00|46610.8|46470.8|46624.8|46484.8|46727.3|46587.3|46607.8|46467.8|986
1631103000000|2021-09-08 12:10:00|46626|46486|46550.3|46410.3|46639|46499|46532.4|46392.4|1083
1631103300000|2021-09-08 12:15:00|46550.5|46410.5|46615.6|46475.6|46649.6|46509.6|46550.5|46410.5|979
1631103600000|2021-09-08 12:20:00|46614.3|46474.3|46648.8|46508.8|46663.6|46523.6|46601.1|46461.1|835
1631103900000|2021-09-08 12:25:00|46650.2|46510.2|46703.3|46563.3|46710.3|46570.3|46636.2|46496.2|837
1631104200000|2021-09-08 12:30:00|46703|46563|46661.1|46521.1|46703.9|46563.9|46558.5|46418.5|993
1631104500000|2021-09-08 12:35:00|46661.8|46521.8|46676.5|46536.5|46684.4|46544.4|46608.7|46468.7|997
1631104800000|2021-09-08 12:40:00|46677.9|46537.9|46688.2|46548.2|46759.5|46619.5|46656.7|46516.7|997
1631105100000|2021-09-08 12:45:00|46684.7|46544.7|46337.8|46197.8|46691.7|46551.7|46230.7|46090.7|1064
1631105400000|2021-09-08 12:50:00|46340.6|46200.6|46359.7|46219.7|46454.6|46314.6|46315.6|46175.6|970
1631105700000|2021-09-08 12:55:00|46361.2|46221.2|46335.2|46195.2|46394|46254|46313.7|46173.7|999
1631106000000|2021-09-08 13:00:00|46336|46196|46448.5|46308.5|46471.1|46331.1|46336|46196|964
1631106300000|2021-09-08 13:05:00|46448.4|46308.4|46484.2|46344.2|46533.8|46393.8|46429.3|46289.3|992
1631106600000|2021-09-08 13:10:00|46485.5|46345.5|46408.6|46268.6|46540.4|46400.4|46401.5|46261.5|979
1631106900000|2021-09-08 13:15:00|46404.2|46264.2|46014.7|45874.7|46445.3|46305.3|46010.2|45870.2|841
1631107200000|2021-09-08 13:20:00|46016.1|45876.1|46236|46096|46253.8|46113.8|45802.7|45662.7|970
1631107500000|2021-09-08 13:25:00|46239.9|46099.9|46611.2|46471.2|46675.3|46535.3|46175.9|46035.9|839
1631107800000|2021-09-08 13:30:00|46610.8|46470.8|46508.1|46368.1|46892.8|46752.8|46505.3|46365.3|1037
1631108100000|2021-09-08 13:35:00|46507.8|46367.8|46534.2|46394.2|46633|46493|46437.6|46297.6|635
1631108400000|2021-09-08 13:40:00|46544.3|46404.3|46613.8|46473.8|46652.3|46512.3|46493.1|46353.1|578
1631108700000|2021-09-08 13:45:00|46615.3|46475.3|46472.1|46332.1|46617.5|46477.5|46470.3|46330.3|877
1631109000000|2021-09-08 13:50:00|46472.6|46332.6|46297.4|46157.4|46475.3|46335.3|46258|46118|727
1631109300000|2021-09-08 13:55:00|46303.8|46163.8|46393|46253|46401.2|46261.2|46295.5|46155.5|789
1631109600000|2021-09-08 14:00:00|46393.9|46253.9|46281|46141|46435|46295|46251.7|46111.7|738
1631109900000|2021-09-08 14:05:00|46277.8|46137.8|46193.8|46053.8|46341.1|46201.1|46193.7|46053.7|551
1631110200000|2021-09-08 14:10:00|46191.2|46051.2|46265.9|46125.9|46272.6|46132.6|46145|46005|690
1631110500000|2021-09-08 14:15:00|46268.1|46128.1|46239.2|46099.2|46323.2|46183.2|46211|46071|929
1631110800000|2021-09-08 14:20:00|46239.1|46099.1|46333.6|46193.6|46350.8|46210.8|46226.7|46086.7|874
1631111100000|2021-09-08 14:25:00|46333.4|46193.4|46340|46200|46360.1|46220.1|46286.1|46146.1|859
1631111400000|2021-09-08 14:30:00|46339.7|46199.7|46381.6|46241.6|46390.7|46250.7|46292.9|46152.9|722
1631111700000|2021-09-08 14:35:00|46381.4|46241.4|46252.8|46112.8|46383.5|46243.5|46216.7|46076.7|813
1631112000000|2021-09-08 14:40:00|46251.4|46111.4|45892|45752|46252.5|46112.5|45849.5|45709.5|1061
1631112300000|2021-09-08 14:45:00|45887.6|45747.6|45968.8|45828.8|45994.2|45854.2|45790|45650|1090
1631112600000|2021-09-08 14:50:00|45967|45827|45878.3|45738.3|45987.2|45847.2|45759.1|45619.1|1040
1631112900000|2021-09-08 14:55:00|45875.6|45735.6|45914.2|45774.2|45954.1|45814.1|45836.4|45696.4|759
1631113200000|2021-09-08 15:00:00|45913.8|45773.8|45938.8|45798.8|46147.4|46007.4|45905.2|45765.2|991
1631113500000|2021-09-08 15:05:00|45934.7|45794.7|46014.4|45874.4|46022|45882|45843.3|45703.3|1033
1631113800000|2021-09-08 15:10:00|46018.7|45878.7|46261|46121|46271.1|46131.1|46016.6|45876.6|1052
1631114100000|2021-09-08 15:15:00|46266.5|46126.5|46214.7|46074.7|46444|46304|46197.5|46057.5|1061
1631114400000|2021-09-08 15:20:00|46214|46074|46165.1|46025.1|46252.2|46112.2|46111.2|45971.2|1029
1631114700000|2021-09-08 15:25:00|46167.5|46027.5|46167.4|46027.4|46223.8|46083.8|46125.7|45985.7|1047
1631115000000|2021-09-08 15:30:00|46163.9|46023.9|46272.6|46132.6|46312.4|46172.4|46152.4|46012.4|1071
1631115300000|2021-09-08 15:35:00|46271.9|46131.9|46306.7|46166.7|46339.3|46199.3|46246.7|46106.7|1021
1631115600000|2021-09-08 15:40:00|46307|46167|46303.7|46163.7|46325|46185|46250.1|46110.1|975
1631115900000|2021-09-08 15:45:00|46303.8|46163.8|46194.7|46054.7|46304.3|46164.3|46181.3|46041.3|981
1631116200000|2021-09-08 15:50:00|46195.1|46055.1|45973|45833|46208.6|46068.6|45971.8|45831.8|979
1631116500000|2021-09-08 15:55:00|45973.3|45833.3|46158.8|46018.8|46158.8|46018.8|45973.3|45833.3|1084
1631116800000|2021-09-08 16:00:00|46158.7|46018.7|45994.3|45854.3|46172|46032|45952.7|45812.7|1064
1631117100000|2021-09-08 16:05:00|45996.6|45856.6|46084.8|45944.8|46117|45977|45964.4|45824.4|1005
1631117400000|2021-09-08 16:10:00|46085.1|45945.1|46134.8|45994.8|46181.5|46041.5|46023.9|45883.9|1013
1631117700000|2021-09-08 16:15:00|46133.5|45993.5|46267.9|46127.9|46273.4|46133.4|46121.1|45981.1|838
1631118000000|2021-09-08 16:20:00|46269.7|46129.7|46312|46172|46332.7|46192.7|46216.1|46076.1|771
1631118300000|2021-09-08 16:25:00|46310.5|46170.5|46336.5|46196.5|46338.5|46198.5|46222.3|46082.3|761
1631118600000|2021-09-08 16:30:00|46334.3|46194.3|46444.7|46304.7|46444.7|46304.7|46301|46161|945
1631118900000|2021-09-08 16:35:00|46443.4|46303.4|46510.1|46370.1|46513.1|46373.1|46404.4|46264.4|787
1631119200000|2021-09-08 16:40:00|46514.5|46374.5|46535|46395|46576.9|46436.9|46473.5|46333.5|732
1631119500000|2021-09-08 16:45:00|46538.1|46398.1|46466|46326|46538.1|46398.1|46443|46303|756
1631119800000|2021-09-08 16:50:00|46465.9|46325.9|46597.7|46457.7|46601.7|46461.7|46439.5|46299.5|677
1631120100000|2021-09-08 16:55:00|46598.7|46458.7|46500.2|46360.2|46610.4|46470.4|46473.4|46333.4|701
1631120400000|2021-09-08 17:00:00|46502.1|46362.1|46450|46310|46512.3|46372.3|46417.4|46277.4|340
1631120700000|2021-09-08 17:05:00|46451.9|46311.9|46421.8|46281.8|46455.7|46315.7|46396.7|46256.7|838
1631121000000|2021-09-08 17:10:00|46422.1|46282.1|46418|46278|46487|46347|46402.7|46262.7|938
1631121300000|2021-09-08 17:15:00|46418.8|46278.8|46467.5|46327.5|46473.2|46333.2|46394.6|46254.6|714
1631121600000|2021-09-08 17:20:00|46467.4|46327.4|46284|46144|46470.8|46330.8|46278.5|46138.5|918
1631121900000|2021-09-08 17:25:00|46284.2|46144.2|46238.6|46098.6|46343.7|46203.7|46236.5|46096.5|964
1631122200000|2021-09-08 17:30:00|46238.2|46098.2|46091.6|45951.6|46282.2|46142.2|46091.6|45951.6|1022
1631122500000|2021-09-08 17:35:00|46091.4|45951.4|46091|45951|46129.9|45989.9|46079.5|45939.5|940
1631122800000|2021-09-08 17:40:00|46089.3|45949.3|46205.8|46065.8|46205.8|46065.8|46088.4|45948.4|838
1631123100000|2021-09-08 17:45:00|46206.1|46066.1|46256.8|46116.8|46290|46150|46206.1|46066.1|915
1631123400000|2021-09-08 17:50:00|46254.6|46114.6|46348.5|46208.5|46355.7|46215.7|46254.4|46114.4|901
1631123700000|2021-09-08 17:55:00|46338.6|46198.6|46285.9|46145.9|46338.6|46198.6|46202.7|46062.7|864
1631124000000|2021-09-08 18:00:00|46286.3|46146.3|46250|46110|46303.7|46163.7|46176.7|46036.7|790
1631124300000|2021-09-08 18:05:00|46249|46109|46303.5|46163.5|46324.6|46184.6|46247|46107|764
1631124600000|2021-09-08 18:10:00|46302.9|46162.9|46320.1|46180.1|46431.9|46291.9|46301.6|46161.6|908
1631124900000|2021-09-08 18:15:00|46320.7|46180.7|46313.1|46173.1|46329.8|46189.8|46234|46094|875
1631125200000|2021-09-08 18:20:00|46313.9|46173.9|46474|46334|46494.8|46354.8|46304.8|46164.8|914
1631125500000|2021-09-08 18:25:00|46473.7|46333.7|46384.5|46244.5|46479|46339|46344.1|46204.1|936
1631125800000|2021-09-08 18:30:00|46384.2|46244.2|46402.3|46262.3|46429.6|46289.6|46353.6|46213.6|933
1631126100000|2021-09-08 18:35:00|46402.2|46262.2|46424.9|46284.9|46486|46346|46375.8|46235.8|909
1631126400000|2021-09-08 18:40:00|46425.5|46285.5|46385.9|46245.9|46432.6|46292.6|46351.2|46211.2|764
1631126700000|2021-09-08 18:45:00|46385.5|46245.5|46396.6|46256.6|46406.6|46266.6|46330.5|46190.5|656
1631127000000|2021-09-08 18:50:00|46397.3|46257.3|46449.9|46309.9|46464.2|46324.2|46354.5|46214.5|717
1631127300000|2021-09-08 18:55:00|46449.3|46309.3|46564.1|46424.1|46564.1|46424.1|46432.8|46292.8|791
1631127600000|2021-09-08 19:00:00|46565.3|46425.3|46449.3|46309.3|46584.5|46444.5|46444.3|46304.3|953
1631127900000|2021-09-08 19:05:00|46448.7|46308.7|46436.4|46296.4|46449.5|46309.5|46396.4|46256.4|803
1631128200000|2021-09-08 19:10:00|46436.5|46296.5|46491.5|46351.5|46505|46365|46421.9|46281.9|832
1631128500000|2021-09-08 19:15:00|46492.7|46352.7|46536.4|46396.4|46577|46437|46476.9|46336.9|869
1631128800000|2021-09-08 19:20:00|46537.4|46397.4|46456.4|46316.4|46537.7|46397.7|46441.3|46301.3|676
1631129100000|2021-09-08 19:25:00|46455.9|46315.9|46466.5|46326.5|46489.8|46349.8|46422.3|46282.3|719
1631129400000|2021-09-08 19:30:00|46465.3|46325.3|46366.9|46226.9|46472.7|46332.7|46364.2|46224.2|756
1631129700000|2021-09-08 19:35:00|46363.2|46223.2|46374.2|46234.2|46381.4|46241.4|46338.2|46198.2|858
1631130000000|2021-09-08 19:40:00|46375.6|46235.6|46446.1|46306.1|46478.4|46338.4|46357.6|46217.6|842
1631130300000|2021-09-08 19:45:00|46446.5|46306.5|46374.9|46234.9|46483.7|46343.7|46357.5|46217.5|839
1631130600000|2021-09-08 19:50:00|46375.2|46235.2|46494.4|46354.4|46507.2|46367.2|46364.7|46224.7|790
1631130900000|2021-09-08 19:55:00|46497.2|46357.2|46516.8|46376.8|46531.3|46391.3|46456.5|46316.5|845
1631131200000|2021-09-08 20:00:00|46517.1|46377.1|46167.2|46027.2|46517.2|46377.2|46127.3|45987.3|993
1631131500000|2021-09-08 20:05:00|46167.6|46027.6|46110.9|45970.9|46248.3|46108.3|46085|45945|1012
1631131800000|2021-09-08 20:10:00|46109.2|45969.2|45987.1|45847.1|46116.3|45976.3|45911.4|45771.4|1093
1631132100000|2021-09-08 20:15:00|45988.5|45848.5|46114.1|45974.1|46146.7|46006.7|45986.7|45846.7|1013
1631132400000|2021-09-08 20:20:00|46113.8|45973.8|46166.8|46026.8|46223.8|46083.8|46058.3|45918.3|985
1631132700000|2021-09-08 20:25:00|46167.5|46027.5|46096|45956|46176.5|46036.5|46027.6|45887.6|1011
1631133000000|2021-09-08 20:30:00|46095.8|45955.8|46105.4|45965.4|46153.9|46013.9|46079.1|45939.1|977
1631133300000|2021-09-08 20:35:00|46104.8|45964.8|46085.4|45945.4|46123.1|45983.1|46047.8|45907.8|896
1631133600000|2021-09-08 20:40:00|46077|45937|46066.1|45926.1|46164.7|46024.7|46044.8|45904.8|979
1631133900000|2021-09-08 20:45:00|46067.4|45927.4|46043.3|45903.3|46100.7|45960.7|45995.8|45855.8|1033
1631134200000|2021-09-08 20:50:00|46043.4|45903.4|46094.3|45954.3|46134.5|45994.5|46036.3|45896.3|901
1631134500000|2021-09-08 20:55:00|46093.6|45953.6|46122.2|45982.2|46201.9|46061.9|46093.5|45953.5|917
1631134800000|2021-09-08 21:00:00|46123.4|45983.4|46261.9|46121.9|46265.3|46125.3|46087.7|45947.7|862
1631135100000|2021-09-08 21:05:00|46266.3|46126.3|46274.9|46134.9|46300.7|46160.7|46246.1|46106.1|836
1631135400000|2021-09-08 21:10:00|46277.2|46137.2|46319|46179|46323.4|46183.4|46252.3|46112.3|825
1631135700000|2021-09-08 21:15:00|46319.3|46179.3|46180.2|46040.2|46319.6|46179.6|46163.2|46023.2|872
1631136000000|2021-09-08 21:20:00|46180.3|46040.3|46139.5|45999.5|46228|46088|46135.5|45995.5|780
1631136300000|2021-09-08 21:25:00|46139.4|45999.4|46212.3|46072.3|46218.4|46078.4|46134.2|45994.2|706
1631136600000|2021-09-08 21:30:00|46211.7|46071.7|46309.3|46169.3|46315.7|46175.7|46199.4|46059.4|564
1631136900000|2021-09-08 21:35:00|46308.7|46168.7|46282.4|46142.4|46350.1|46210.1|46280.3|46140.3|646
1631137200000|2021-09-08 21:40:00|46280.1|46140.1|46213|46073|46281|46141|46204.4|46064.4|604
1631137500000|2021-09-08 21:45:00|46212.8|46072.8|46178.9|46038.9|46212.8|46072.8|46178.5|46038.5|782
1631137800000|2021-09-08 21:50:00|46178.3|46038.3|46080.3|45940.3|46184.4|46044.4|46073.1|45933.1|910
1631138100000|2021-09-08 21:55:00|46080.5|45940.5|46123.8|45983.8|46151.2|46011.2|46019.7|45879.7|964
1631138400000|2021-09-08 22:00:00|46123.9|45983.9|46211|46071|46233.9|46093.9|46063.3|45923.3|923
1631138700000|2021-09-08 22:05:00|46210|46070|46252.3|46112.3|46359.5|46219.5|46205.4|46065.4|915
1631139000000|2021-09-08 22:10:00|46251.7|46111.7|46391.5|46251.5|46403.6|46263.6|46251.3|46111.3|964
1631139300000|2021-09-08 22:15:00|46393.3|46253.3|46618.5|46478.5|46622.9|46482.9|46392.6|46252.6|959
1631139600000|2021-09-08 22:20:00|46617.8|46477.8|46705.3|46565.3|46773.8|46633.8|46617.8|46477.8|1101
1631139900000|2021-09-08 22:25:00|46705.6|46565.6|46757.2|46617.2|46784.6|46644.6|46646.9|46506.9|1046
1631140200000|2021-09-08 22:30:00|46759.4|46619.4|46676.1|46536.1|46759.4|46619.4|46660.9|46520.9|978
1631140500000|2021-09-08 22:35:00|46678|46538|46647.8|46507.8|46688.4|46548.4|46630.6|46490.6|916
1631140800000|2021-09-08 22:40:00|46648.5|46508.5|46778.9|46638.9|46848.4|46708.4|46646.3|46506.3|1015
1631141100000|2021-09-08 22:45:00|46779.2|46639.2|46737.1|46597.1|46852.6|46712.6|46700.4|46560.4|1053
1631141400000|2021-09-08 22:50:00|46734.9|46594.9|46697.2|46557.2|46743.2|46603.2|46681.3|46541.3|978
1631141700000|2021-09-08 22:55:00|46697.1|46557.1|46686.9|46546.9|46698.1|46558.1|46637.8|46497.8|960
1631142000000|2021-09-08 23:00:00|46682.6|46542.6|46656.5|46516.5|46734.3|46594.3|46646.6|46506.6|949
1631142300000|2021-09-08 23:05:00|46650|46510|46590|46450|46666.4|46526.4|46462.6|46322.6|984
1631142600000|2021-09-08 23:10:00|46589.8|46449.8|46489.8|46349.8|46589.8|46449.8|46469.6|46329.6|998
1631142900000|2021-09-08 23:15:00|46486.8|46346.8|46439.8|46299.8|46534.6|46394.6|46436.1|46296.1|905
1631143200000|2021-09-08 23:20:00|46439.2|46299.2|46431|46291|46473.4|46333.4|46399.7|46259.7|970
1631143500000|2021-09-08 23:25:00|46431.7|46291.7|46416.2|46276.2|46442.3|46302.3|46348.3|46208.3|926
1631143800000|2021-09-08 23:30:00|46417.1|46277.1|46344.9|46204.9|46420.5|46280.5|46341.5|46201.5|943
1631144100000|2021-09-08 23:35:00|46343.5|46203.5|46350|46210|46388|46248|46288.4|46148.4|978
1631144400000|2021-09-08 23:40:00|46350.7|46210.7|46206.2|46066.2|46357.4|46217.4|46203.3|46063.3|988
1631144700000|2021-09-08 23:45:00|46205.5|46065.5|46167.6|46027.6|46219.1|46079.1|46098|45958|1048
1631145000000|2021-09-08 23:50:00|46168.3|46028.3|46065.5|45925.5|46169.6|46029.6|46048.7|45908.7|920
1631145300000|2021-09-08 23:55:00|46064.2|45924.2|46131.9|45991.9|46191.2|46051.2|46060.9|45920.9|1023
1631145600000|2021-09-09 00:00:00|46131.3|45991.3|46218.5|46078.5|46226.1|46086.1|46073.8|45933.8|932
1631145900000|2021-09-09 00:05:00|46223.7|46083.7|46240|46100|46275.2|46135.2|45959.7|45819.7|1019
1631146200000|2021-09-09 00:10:00|46238.9|46098.9|46079.4|45939.4|46245.1|46105.1|46049.5|45909.5|1032
1631146500000|2021-09-09 00:15:00|46079.5|45939.5|46173.4|46033.4|46177.2|46037.2|46043.4|45903.4|1059
1631146800000|2021-09-09 00:20:00|46172.5|46032.5|46102.4|45962.4|46172.6|46032.6|46050.8|45910.8|997
1631147100000|2021-09-09 00:25:00|46102.7|45962.7|46041.7|45901.7|46107.5|45967.5|45979.6|45839.6|1035
1631147400000|2021-09-09 00:30:00|46040.4|45900.4|46110.9|45970.9|46115.1|45975.1|45997|45857|962
1631147700000|2021-09-09 00:35:00|46108.5|45968.5|46363.6|46223.6|46403.8|46263.8|46064.2|45924.2|997
1631148000000|2021-09-09 00:40:00|46365.3|46225.3|46173.1|46033.1|46365.3|46225.3|46151|46011|966
1631148300000|2021-09-09 00:45:00|46173.3|46033.3|46166.9|46026.9|46193.4|46053.4|46102.5|45962.5|969
1631148600000|2021-09-09 00:50:00|46166.6|46026.6|46341.8|46201.8|46389|46249|46164.8|46024.8|1038
1631148900000|2021-09-09 00:55:00|46341.6|46201.6|46406.2|46266.2|46416.6|46276.6|46324.8|46184.8|1086
1631149200000|2021-09-09 01:00:00|46408|46268|46326.9|46186.9|46415|46275|46309.7|46169.7|901
1631149500000|2021-09-09 01:05:00|46328.2|46188.2|46355.2|46215.2|46375.1|46235.1|46276.6|46136.6|885
1631149800000|2021-09-09 01:10:00|46355.1|46215.1|46198.7|46058.7|46355.1|46215.1|46198.3|46058.3|919
1631150100000|2021-09-09 01:15:00|46198.8|46058.8|46100.6|45960.6|46228.5|46088.5|46091|45951|959
1631150400000|2021-09-09 01:20:00|46097.4|45957.4|46146.8|46006.8|46149.6|46009.6|46042.5|45902.5|985
1631150700000|2021-09-09 01:25:00|46147.2|46007.2|46197.1|46057.1|46198.1|46058.1|46126.5|45986.5|844
1631151000000|2021-09-09 01:30:00|46196.7|46056.7|46127.2|45987.2|46208.3|46068.3|46092.9|45952.9|896
1631151300000|2021-09-09 01:35:00|46126.6|45986.6|46031.6|45891.6|46129.3|45989.3|45984|45844|906
1631151600000|2021-09-09 01:40:00|46031.3|45891.3|46090.7|45950.7|46122|45982|46027.8|45887.8|776
1631151900000|2021-09-09 01:45:00|46090|45950|46095.4|45955.4|46122.6|45982.6|46022.4|45882.4|879
1631152200000|2021-09-09 01:50:00|46095.2|45955.2|46158.7|46018.7|46159.6|46019.6|46032.4|45892.4|832
1631152500000|2021-09-09 01:55:00|46158|46018|46182.5|46042.5|46239.7|46099.7|46125.5|45985.5|828
1631152800000|2021-09-09 02:00:00|46182.6|46042.6|46312.8|46172.8|46332.8|46192.8|46182.3|46042.3|875
1631153100000|2021-09-09 02:05:00|46310.7|46170.7|46299.9|46159.9|46325.4|46185.4|46257.8|46117.8|910
1631153400000|2021-09-09 02:10:00|46301.3|46161.3|46297.2|46157.2|46322.7|46182.7|46251.6|46111.6|957
1631153700000|2021-09-09 02:15:00|46297|46157|46256|46116|46341|46201|46241|46101|895
1631154000000|2021-09-09 02:20:00|46256.2|46116.2|46199.9|46059.9|46280.5|46140.5|46187.2|46047.2|955
1631154300000|2021-09-09 02:25:00|46203.2|46063.2|46051.6|45911.6|46204.8|46064.8|45972|45832|942
1631154600000|2021-09-09 02:30:00|46052.9|45912.9|45822.1|45682.1|46052.9|45912.9|45796|45656|1043
1631154900000|2021-09-09 02:35:00|45823.4|45683.4|45917.9|45777.9|45953.5|45813.5|45823.4|45683.4|992
1631155200000|2021-09-09 02:40:00|45917.7|45777.7|45943.9|45803.9|45983.1|45843.1|45856.8|45716.8|866
1631155500000|2021-09-09 02:45:00|45944|45804|45982.7|45842.7|45985.9|45845.9|45887.4|45747.4|825
1631155800000|2021-09-09 02:50:00|45983.6|45843.6|45973.1|45833.1|46025.6|45885.6|45943.4|45803.4|914
1631156100000|2021-09-09 02:55:00|45972.1|45832.1|45817.2|45677.2|45972.1|45832.1|45803.4|45663.4|866
1631156400000|2021-09-09 03:00:00|45816.8|45676.8|45652.7|45512.7|45939.7|45799.7|45625|45485|902
1631156700000|2021-09-09 03:05:00|45649.9|45509.9|46009.7|45869.7|46099|45959|45633.6|45493.6|1052
1631157000000|2021-09-09 03:10:00|46009|45869|45871.4|45731.4|46066.6|45926.6|45869.7|45729.7|949
1631157300000|2021-09-09 03:15:00|45871.8|45731.8|45923.8|45783.8|46112.7|45972.7|45858.3|45718.3|1098
1631157600000|2021-09-09 03:20:00|45922.9|45782.9|46032.8|45892.8|46045.6|45905.6|45903.5|45763.5|982
1631157900000|2021-09-09 03:25:00|46028.2|45888.2|46014.8|45874.8|46105.2|45965.2|45978.2|45838.2|961
1631158200000|2021-09-09 03:30:00|46014.7|45874.7|46052.4|45912.4|46064.9|45924.9|45956|45816|913
1631158500000|2021-09-09 03:35:00|46054.8|45914.8|46057.9|45917.9|46118.1|45978.1|45959.5|45819.5|890
1631158800000|2021-09-09 03:40:00|46056.4|45916.4|46104.6|45964.6|46121.4|45981.4|46034.7|45894.7|952
1631159100000|2021-09-09 03:45:00|46103.2|45963.2|46124.3|45984.3|46136.1|45996.1|46037.9|45897.9|953
1631159400000|2021-09-09 03:50:00|46126|45986|45996.4|45856.4|46126.7|45986.7|45945.8|45805.8|981
1631159700000|2021-09-09 03:55:00|45996.5|45856.5|46073.4|45933.4|46096.8|45956.8|45996.4|45856.4|978
1631160000000|2021-09-09 04:00:00|46071.8|45931.8|46033.4|45893.4|46097.6|45957.6|46008|45868|918
1631160300000|2021-09-09 04:05:00|46033.5|45893.5|46193.3|46053.3|46215.2|46075.2|46033.2|45893.2|1030
1631160600000|2021-09-09 04:10:00|46192.3|46052.3|46232.5|46092.5|46243|46103|46153.2|46013.2|977
1631160900000|2021-09-09 04:15:00|46228.4|46088.4|46234.7|46094.7|46245.9|46105.9|46193.7|46053.7|969
1631161200000|2021-09-09 04:20:00|46232.4|46092.4|46295.2|46155.2|46295.2|46155.2|46214.7|46074.7|955
1631161500000|2021-09-09 04:25:00|46295.1|46155.1|46217.9|46077.9|46298.3|46158.3|46195.7|46055.7|931
1631161800000|2021-09-09 04:30:00|46217.5|46077.5|46151.4|46011.4|46244.5|46104.5|46138.6|45998.6|842
1631162100000|2021-09-09 04:35:00|46150.3|46010.3|46149.3|46009.3|46163.2|46023.2|46094.9|45954.9|839
1631162400000|2021-09-09 04:40:00|46152.2|46012.2|46255.7|46115.7|46272.4|46132.4|46147.3|46007.3|865
1631162700000|2021-09-09 04:45:00|46257.6|46117.6|46329.7|46189.7|46351.1|46211.1|46238.7|46098.7|952
1631163000000|2021-09-09 04:50:00|46329.9|46189.9|46316.1|46176.1|46393.7|46253.7|46314.7|46174.7|1020
1631163300000|2021-09-09 04:55:00|46313.2|46173.2|46236.9|46096.9|46340.9|46200.9|46229.1|46089.1|879
1631163600000|2021-09-09 05:00:00|46237.8|46097.8|46162.5|46022.5|46240.3|46100.3|46158.6|46018.6|865
1631163900000|2021-09-09 05:05:00|46162.7|46022.7|46174.5|46034.5|46185.3|46045.3|46131.3|45991.3|810
1631164200000|2021-09-09 05:10:00|46173.7|46033.7|46242.9|46102.9|46247|46107|46164.1|46024.1|795
1631164500000|2021-09-09 05:15:00|46243.1|46103.1|46308.1|46168.1|46319.5|46179.5|46238.7|46098.7|859
1631164800000|2021-09-09 05:20:00|46308.5|46168.5|46400.9|46260.9|46400.9|46260.9|46283|46143|944
1631165100000|2021-09-09 05:25:00|46400|46260|46279.4|46139.4|46402.2|46262.2|46277.7|46137.7|924
1631165400000|2021-09-09 05:30:00|46280.3|46140.3|46249.5|46109.5|46284.1|46144.1|46199.1|46059.1|813
1631165700000|2021-09-09 05:35:00|46247.8|46107.8|46306.4|46166.4|46307.5|46167.5|46223.4|46083.4|909
1631166000000|2021-09-09 05:40:00|46306.1|46166.1|46331.4|46191.4|46350.2|46210.2|46304.2|46164.2|876
1631166300000|2021-09-09 05:45:00|46331.1|46191.1|46396.2|46256.2|46396.2|46256.2|46305.2|46165.2|906
1631166600000|2021-09-09 05:50:00|46395.6|46255.6|46366.2|46226.2|46396.8|46256.8|46358.1|46218.1|901
1631166900000|2021-09-09 05:55:00|46366.1|46226.1|46376.1|46236.1|46408.6|46268.6|46342.7|46202.7|904
1631167200000|2021-09-09 06:00:00|46375.8|46235.8|46390.8|46250.8|46430.2|46290.2|46366.8|46226.8|811
1631167500000|2021-09-09 06:05:00|46391.6|46251.6|46331.9|46191.9|46394.6|46254.6|46293.9|46153.9|856
1631167800000|2021-09-09 06:10:00|46329.6|46189.6|46326.7|46186.7|46335.3|46195.3|46308.1|46168.1|808
1631168100000|2021-09-09 06:15:00|46326.6|46186.6|46250.4|46110.4|46328.3|46188.3|46239.9|46099.9|770
1631168400000|2021-09-09 06:20:00|46248.7|46108.7|46231.8|46091.8|46265.1|46125.1|46223.2|46083.2|890
1631168700000|2021-09-09 06:25:00|46229.1|46089.1|46124.9|45984.9|46231.5|46091.5|46124.9|45984.9|873
1631169000000|2021-09-09 06:30:00|46121.3|45981.3|46209.7|46069.7|46210.3|46070.3|46115.5|45975.5|707
1631169300000|2021-09-09 06:35:00|46210.5|46070.5|46195.8|46055.8|46244.7|46104.7|46144.6|46004.6|812
1631169600000|2021-09-09 06:40:00|46195.4|46055.4|46253.5|46113.5|46299.1|46159.1|46191.7|46051.7|909
1631169900000|2021-09-09 06:45:00|46253.7|46113.7|46233.4|46093.4|46253.7|46113.7|46181.5|46041.5|729
1631170200000|2021-09-09 06:50:00|46233.2|46093.2|46246|46106|46250.1|46110.1|46177|46037|801
1631170500000|2021-09-09 06:55:00|46247|46107|46228.6|46088.6|46290.3|46150.3|46226|46086|823
1631170800000|2021-09-09 07:00:00|46228.7|46088.7|46030|45890|46228.7|46088.7|46017.6|45877.6|981
1631171100000|2021-09-09 07:05:00|46020.4|45880.4|46181|46041|46195.9|46055.9|45977.3|45837.3|994
1631171400000|2021-09-09 07:10:00|46182.7|46042.7|46125.1|45985.1|46202.8|46062.8|46112.7|45972.7|855
1631171700000|2021-09-09 07:15:00|46123|45983|46272.4|46132.4|46301.3|46161.3|46108.3|45968.3|926
1631172000000|2021-09-09 07:20:00|46273.2|46133.2|46283.1|46143.1|46329.4|46189.4|46270.5|46130.5|797
1631172300000|2021-09-09 07:25:00|46283.7|46143.7|46289.3|46149.3|46297.6|46157.6|46234.6|46094.6|854
1631172600000|2021-09-09 07:30:00|46288|46148|46241.6|46101.6|46290|46150|46214.6|46074.6|794
1631172900000|2021-09-09 07:35:00|46241.5|46101.5|46272|46132|46315.7|46175.7|46223.2|46083.2|773
1631173200000|2021-09-09 07:40:00|46272.6|46132.6|46226.4|46086.4|46276.3|46136.3|46184.4|46044.4|763
1631173500000|2021-09-09 07:45:00|46226.5|46086.5|46186.9|46046.9|46230.3|46090.3|46143|46003|816
1631173800000|2021-09-09 07:50:00|46186.6|46046.6|46289.6|46149.6|46292.2|46152.2|46186.6|46046.6|837
1631174100000|2021-09-09 07:55:00|46289.7|46149.7|46360.6|46220.6|46381.1|46241.1|46289.6|46149.6|921
1631174400000|2021-09-09 08:00:00|46356.7|46216.7|46319.4|46179.4|46409.6|46269.6|46296.8|46156.8|815
1631174700000|2021-09-09 08:05:00|46322|46182|46491.8|46351.8|46518.5|46378.5|46308.4|46168.4|898
1631175000000|2021-09-09 08:10:00|46486.7|46346.7|46561.6|46421.6|46567.8|46427.8|46446.3|46306.3|966
1631175300000|2021-09-09 08:15:00|46562.3|46422.3|46459.7|46319.7|46570|46430|46439.9|46299.9|838
1631175600000|2021-09-09 08:20:00|46457.4|46317.4|46520.3|46380.3|46525.7|46385.7|46418.3|46278.3|786
1631175900000|2021-09-09 08:25:00|46514|46374|46534.8|46394.8|46624.7|46484.7|46508.3|46368.3|965
1631176200000|2021-09-09 08:30:00|46533.2|46393.2|46478.4|46338.4|46535.1|46395.1|46458.1|46318.1|846
1631176500000|2021-09-09 08:35:00|46480.1|46340.1|46480.1|46340.1|46532.5|46392.5|46469.9|46329.9|748
1631176800000|2021-09-09 08:40:00|46480|46340|46461.8|46321.8|46494.8|46354.8|46453.6|46313.6|760
1631177100000|2021-09-09 08:45:00|46461.7|46321.7|46382|46242|46462.4|46322.4|46329.9|46189.9|849
1631177400000|2021-09-09 08:50:00|46383.3|46243.3|46328.2|46188.2|46383.4|46243.4|46326.9|46186.9|853
1631177700000|2021-09-09 08:55:00|46333.9|46193.9|46347.5|46207.5|46350.4|46210.4|46239.8|46099.8|837
1631178000000|2021-09-09 09:00:00|46347.1|46207.1|46391|46251|46410.8|46270.8|46299.6|46159.6|866
1631178300000|2021-09-09 09:05:00|46391.3|46251.3|46416.7|46276.7|46431.3|46291.3|46357.3|46217.3|722
1631178600000|2021-09-09 09:10:00|46418.7|46278.7|46444.4|46304.4|46457.6|46317.6|46400.4|46260.4|694
1631178900000|2021-09-09 09:15:00|46443.8|46303.8|46396.3|46256.3|46460|46320|46393.9|46253.9|759
1631179200000|2021-09-09 09:20:00|46396.6|46256.6|46404.2|46264.2|46414.1|46274.1|46358.8|46218.8|835
1631179500000|2021-09-09 09:25:00|46398.4|46258.4|46383|46243|46407.3|46267.3|46318.7|46178.7|783
1631179800000|2021-09-09 09:30:00|46383.3|46243.3|46391.9|46251.9|46415.3|46275.3|46341.3|46201.3|754
1631180100000|2021-09-09 09:35:00|46391|46251|46366.4|46226.4|46391.9|46251.9|46336.5|46196.5|766
1631180400000|2021-09-09 09:40:00|46365.9|46225.9|46340.7|46200.7|46366.3|46226.3|46311.7|46171.7|785
1631180700000|2021-09-09 09:45:00|46341.8|46201.8|46369|46229|46387.3|46247.3|46314.5|46174.5|791
1631181000000|2021-09-09 09:50:00|46369.5|46229.5|46410.8|46270.8|46465.6|46325.6|46201.5|46061.5|901
1631181300000|2021-09-09 09:55:00|46407.6|46267.6|46234.7|46094.7|46416.1|46276.1|46231.6|46091.6|971
1631181600000|2021-09-09 10:00:00|46236|46096|46160.3|46020.3|46255.4|46115.4|46145.8|46005.8|856
1631181900000|2021-09-09 10:05:00|46159.4|46019.4|46208|46068|46209.2|46069.2|46076.9|45936.9|838
1631182200000|2021-09-09 10:10:00|46208.4|46068.4|46191.6|46051.6|46210.1|46070.1|46158.2|46018.2|703
1631182500000|2021-09-09 10:15:00|46193.5|46053.5|46088.7|45948.7|46204|46064|45981.7|45841.7|929
1631182800000|2021-09-09 10:20:00|46089|45949|46152.4|46012.4|46156.9|46016.9|46053.3|45913.3|918
1631183100000|2021-09-09 10:25:00|46152.7|46012.7|46158.3|46018.3|46178.2|46038.2|46085|45945|786
1631183400000|2021-09-09 10:30:00|46155.6|46015.6|46109.2|45969.2|46233.5|46093.5|46072.8|45932.8|947
1631183700000|2021-09-09 10:35:00|46106.3|45966.3|46114.5|45974.5|46143.2|46003.2|46066.3|45926.3|799
1631184000000|2021-09-09 10:40:00|46111.8|45971.8|46063.1|45923.1|46119.8|45979.8|46055.4|45915.4|743
1631184300000|2021-09-09 10:45:00|46063.7|45923.7|46204.5|46064.5|46224|46084|46018.3|45878.3|1002
1631184600000|2021-09-09 10:50:00|46206.9|46066.9|46179.5|46039.5|46233.2|46093.2|46168.3|46028.3|911
1631184900000|2021-09-09 10:55:00|46179.4|46039.4|46230.8|46090.8|46237.5|46097.5|46173.9|46033.9|827
1631185200000|2021-09-09 11:00:00|46232.8|46092.8|46300.4|46160.4|46301.4|46161.4|46162.4|46022.4|946
1631185500000|2021-09-09 11:05:00|46300.5|46160.5|46309.9|46169.9|46324.5|46184.5|46257.3|46117.3|897
1631185800000|2021-09-09 11:10:00|46309.1|46169.1|46341.6|46201.6|46352.6|46212.6|46298.3|46158.3|793
1631186100000|2021-09-09 11:15:00|46341.8|46201.8|46353.3|46213.3|46363.4|46223.4|46298.3|46158.3|910
1631186400000|2021-09-09 11:20:00|46353.2|46213.2|46359.4|46219.4|46388.4|46248.4|46323.1|46183.1|915
1631186700000|2021-09-09 11:25:00|46359.1|46219.1|46393.9|46253.9|46415.8|46275.8|46358.6|46218.6|681
1631187000000|2021-09-09 11:30:00|46394|46254|46409.2|46269.2|46443.4|46303.4|46375|46235|698
1631187300000|2021-09-09 11:35:00|46407.5|46267.5|46435.5|46295.5|46438.1|46298.1|46396.5|46256.5|703
1631187600000|2021-09-09 11:40:00|46436.1|46296.1|46473.8|46333.8|46475.5|46335.5|46429.8|46289.8|666
1631187900000|2021-09-09 11:45:00|46474.7|46334.7|46352.5|46212.5|46500.7|46360.7|46352.5|46212.5|915
1631188200000|2021-09-09 11:50:00|46352.7|46212.7|46386.7|46246.7|46416.2|46276.2|46352.7|46212.7|838
1631188500000|2021-09-09 11:55:00|46387.1|46247.1|46385.9|46245.9|46429.6|46289.6|46383.2|46243.2|872
1631188800000|2021-09-09 12:00:00|46385.7|46245.7|46472.1|46332.1|46499|46359|46385.6|46245.6|948
1631189100000|2021-09-09 12:05:00|46471.9|46331.9|46574.5|46434.5|46637.8|46497.8|46465.5|46325.5|912
1631189400000|2021-09-09 12:10:00|46566.9|46426.9|46406.1|46266.1|46566.9|46426.9|46401.2|46261.2|1014
1631189700000|2021-09-09 12:15:00|46405|46265|46218.1|46078.1|46453|46313|46175.8|46035.8|945
1631190000000|2021-09-09 12:20:00|46218.2|46078.2|46268.4|46128.4|46305.7|46165.7|46168.6|46028.6|1046
1631190300000|2021-09-09 12:25:00|46268|46128|46118.6|45978.6|46278.3|46138.3|46087.6|45947.6|1009
1631190600000|2021-09-09 12:30:00|46118.4|45978.4|45889.9|45749.9|46119.4|45979.4|45828.8|45688.8|1110
1631190900000|2021-09-09 12:35:00|45889.6|45749.6|45778.9|45638.9|45947.6|45807.6|45712.6|45572.6|1027
1631191200000|2021-09-09 12:40:00|45778|45638|45822.1|45682.1|45909.8|45769.8|45734.3|45594.3|1045
1631191500000|2021-09-09 12:45:00|45821.1|45681.1|45995.8|45855.8|45995.8|45855.8|45798.9|45658.9|977
1631191800000|2021-09-09 12:50:00|45999.1|45859.1|46331|46191|46334.9|46194.9|45956.1|45816.1|932
1631192100000|2021-09-09 12:55:00|46347|46207|46740.6|46600.6|46838.5|46698.5|46329.6|46189.6|1098
1631192400000|2021-09-09 13:00:00|46749.3|46609.3|46949.8|46809.8|47098|46958|46742.8|46602.8|1139
1631192700000|2021-09-09 13:05:00|46967.3|46827.3|47124|46984|47195.7|47055.7|46947.5|46807.5|1078
1631193000000|2021-09-09 13:10:00|47122.4|46982.4|46991.4|46851.4|47174.8|47034.8|46975.8|46835.8|1059
1631193300000|2021-09-09 13:15:00|46990.9|46850.9|47160.9|47020.9|47184|47044|46988.5|46848.5|1020
1631193600000|2021-09-09 13:20:00|47161.9|47021.9|47153.8|47013.8|47274.7|47134.7|47101.7|46961.7|1006
1631193900000|2021-09-09 13:25:00|47152.2|47012.2|47197.1|47057.1|47301.3|47161.3|47150.2|47010.2|1081
1631194200000|2021-09-09 13:30:00|47198|47058|47138.5|46998.5|47246.1|47106.1|47138.3|46998.3|835
1631194500000|2021-09-09 13:35:00|47138|46998|47097.4|46957.4|47191.2|47051.2|46958.1|46818.1|761
1631194800000|2021-09-09 13:40:00|47096.5|46956.5|47038.2|46898.2|47158.2|47018.2|47027.6|46887.6|1019
1631195100000|2021-09-09 13:45:00|47045.3|46905.3|46973.3|46833.3|47064.1|46924.1|46937.4|46797.4|998
1631195400000|2021-09-09 13:50:00|46973.4|46833.4|47022.9|46882.9|47052.4|46912.4|46973.4|46833.4|980
1631195700000|2021-09-09 13:55:00|47023|46883|46971.9|46831.9|47065.5|46925.5|46946.4|46806.4|974
1631196000000|2021-09-09 14:00:00|46970.7|46830.7|47124.6|46984.6|47143.3|47003.3|46958.8|46818.8|1024
1631196300000|2021-09-09 14:05:00|47116.2|46976.2|47222.9|47082.9|47223.9|47083.9|47104.6|46964.6|1040
1631196600000|2021-09-09 14:10:00|47221.6|47081.6|47153.8|47013.8|47221.6|47081.6|47071.6|46931.6|1029
1631196900000|2021-09-09 14:15:00|47152.6|47012.6|47180.5|47040.5|47216.7|47076.7|47090.6|46950.6|892
1631197200000|2021-09-09 14:20:00|47179.9|47039.9|47081.3|46941.3|47186.1|47046.1|47065.1|46925.1|995
1631197500000|2021-09-09 14:25:00|47080.4|46940.4|47093.2|46953.2|47119.8|46979.8|47074.1|46934.1|952
1631197800000|2021-09-09 14:30:00|47092.4|46952.4|47060.5|46920.5|47147.9|47007.9|47024.3|46884.3|867
1631198100000|2021-09-09 14:35:00|47059|46919|47071.5|46931.5|47081.4|46941.4|47027.4|46887.4|872
1631198400000|2021-09-09 14:40:00|47072.7|46932.7|47115.5|46975.5|47134.8|46994.8|47070.1|46930.1|893
1631198700000|2021-09-09 14:45:00|47115.2|46975.2|47104.6|46964.6|47144.5|47004.5|47104.2|46964.2|864
1631199000000|2021-09-09 14:50:00|47105|46965|47061.2|46921.2|47122.3|46982.3|47050.7|46910.7|844
1631199300000|2021-09-09 14:55:00|47060.9|46920.9|47023.8|46883.8|47084.8|46944.8|47000.5|46860.5|843
1631199600000|2021-09-09 15:00:00|47020.9|46880.9|47077.3|46937.3|47118.8|46978.8|47020.7|46880.7|941
1631199900000|2021-09-09 15:05:00|47074.8|46934.8|46840.3|46700.3|47074.8|46934.8|46784.9|46644.9|990
1631200200000|2021-09-09 15:10:00|46841.2|46701.2|47067.6|46927.6|47067.6|46927.6|46840.1|46700.1|875
1631200500000|2021-09-09 15:15:00|47068.4|46928.4|47027.1|46887.1|47117.9|46977.9|46971.3|46831.3|969
1631200800000|2021-09-09 15:20:00|47026.4|46886.4|46999.5|46859.5|47027.8|46887.8|46943.7|46803.7|829
1631201100000|2021-09-09 15:25:00|46999|46859|46971.7|46831.7|47006.2|46866.2|46957.2|46817.2|875
1631201400000|2021-09-09 15:30:00|46972.1|46832.1|46909.4|46769.4|46992.3|46852.3|46903.5|46763.5|915
1631201700000|2021-09-09 15:35:00|46908.8|46768.8|46902.2|46762.2|46950.2|46810.2|46866.5|46726.5|982
1631202000000|2021-09-09 15:40:00|46909.1|46769.1|46925.2|46785.2|46936.6|46796.6|46889.4|46749.4|840
1631202300000|2021-09-09 15:45:00|46922.8|46782.8|47012.6|46872.6|47036.3|46896.3|46918.4|46778.4|841
1631202600000|2021-09-09 15:50:00|47012.7|46872.7|46998.3|46858.3|47037.4|46897.4|46963.6|46823.6|868
1631202900000|2021-09-09 15:55:00|46998.5|46858.5|47086.2|46946.2|47115.1|46975.1|46985.1|46845.1|830
1631203200000|2021-09-09 16:00:00|47086.3|46946.3|47113.2|46973.2|47126.8|46986.8|47075.2|46935.2|839
1631203500000|2021-09-09 16:05:00|47113.7|46973.7|46984.5|46844.5|47116.5|46976.5|46968.8|46828.8|773
1631203800000|2021-09-09 16:10:00|46985.5|46845.5|46995.4|46855.4|47009|46869|46957.7|46817.7|531
1631204100000|2021-09-09 16:15:00|46995.9|46855.9|47044.5|46904.5|47053.7|46913.7|46937.5|46797.5|534
1631204400000|2021-09-09 16:20:00|47045.6|46905.6|47066|46926|47119.6|46979.6|47028.7|46888.7|929
1631204700000|2021-09-09 16:25:00|47065.5|46925.5|47159.4|47019.4|47200.1|47060.1|47036.8|46896.8|890
1631205000000|2021-09-09 16:30:00|47167.3|47027.3|47116.3|46976.3|47202.1|47062.1|47106.2|46966.2|1000
1631205300000|2021-09-09 16:35:00|47116.2|46976.2|47214.4|47074.4|47240.5|47100.5|47116.2|46976.2|967
1631205600000|2021-09-09 16:40:00|47212|47072|47234.3|47094.3|47288.4|47148.4|47210.8|47070.8|979
1631205900000|2021-09-09 16:45:00|47233.2|47093.2|47271.3|47131.3|47271.6|47131.6|47156.8|47016.8|832
1631206200000|2021-09-09 16:50:00|47270.8|47130.8|47375.4|47235.4|47375.4|47235.4|47204.6|47064.6|944
1631206500000|2021-09-09 16:55:00|47376.3|47236.3|47285.7|47145.7|47450.9|47310.9|47202.3|47062.3|1022
1631206800000|2021-09-09 17:00:00|47284.9|47144.9|47263|47123|47331.8|47191.8|47209.3|47069.3|997
1631207100000|2021-09-09 17:05:00|47265.1|47125.1|47202.9|47062.9|47276.7|47136.7|47201|47061|1008
1631207400000|2021-09-09 17:10:00|47203.5|47063.5|47247.9|47107.9|47263.6|47123.6|47199.2|47059.2|885
1631207700000|2021-09-09 17:15:00|47247.2|47107.2|47208.5|47068.5|47253.2|47113.2|47166|47026|879
1631208000000|2021-09-09 17:20:00|47208.6|47068.6|47146|47006|47235.6|47095.6|47124.3|46984.3|1028
1631208300000|2021-09-09 17:25:00|47146.8|47006.8|47130.7|46990.7|47150|47010|47102.7|46962.7|907
1631208600000|2021-09-09 17:30:00|47131.6|46991.6|47095|46955|47133.7|46993.7|47030.8|46890.8|827
1631208900000|2021-09-09 17:35:00|47094.4|46954.4|46965.7|46825.7|47094.6|46954.6|46940.8|46800.8|907
1631209200000|2021-09-09 17:40:00|46966.1|46826.1|46957.4|46817.4|47020.9|46880.9|46945.7|46805.7|903
1631209500000|2021-09-09 17:45:00|46957.7|46817.7|46958.4|46818.4|47014.1|46874.1|46898.8|46758.8|951
1631209800000|2021-09-09 17:50:00|46958.2|46818.2|46929.2|46789.2|46966.6|46826.6|46851.2|46711.2|952
1631210100000|2021-09-09 17:55:00|46928.7|46788.7|46847.7|46707.7|46931.1|46791.1|46842.5|46702.5|895
1631210400000|2021-09-09 18:00:00|46846.8|46706.8|46864.5|46724.5|46896.7|46756.7|46813.5|46673.5|923
1631210700000|2021-09-09 18:05:00|46864.1|46724.1|46882.6|46742.6|46891.1|46751.1|46842|46702|886
1631211000000|2021-09-09 18:10:00|46883.1|46743.1|46726.6|46586.6|46886.1|46746.1|46699.2|46559.2|1003
1631211300000|2021-09-09 18:15:00|46726.5|46586.5|46618.8|46478.8|46769.6|46629.6|46610.9|46470.9|983
1631211600000|2021-09-09 18:20:00|46619.2|46479.2|46593.8|46453.8|46661.8|46521.8|46583.1|46443.1|931
1631211900000|2021-09-09 18:25:00|46593.4|46453.4|46812.5|46672.5|46812.5|46672.5|46548.6|46408.6|971
1631212200000|2021-09-09 18:30:00|46814.4|46674.4|46804.5|46664.5|46816.8|46676.8|46700.8|46560.8|989
1631212500000|2021-09-09 18:35:00|46805.4|46665.4|46775.6|46635.6|46875.6|46735.6|46742.6|46602.6|975
1631212800000|2021-09-09 18:40:00|46775.1|46635.1|46712.1|46572.1|46840.7|46700.7|46712.1|46572.1|816
1631213100000|2021-09-09 18:45:00|46712.4|46572.4|46727.3|46587.3|46760.8|46620.8|46686.9|46546.9|932
1631213400000|2021-09-09 18:50:00|46729.4|46589.4|46669.4|46529.4|46771|46631|46668.5|46528.5|1006
1631213700000|2021-09-09 18:55:00|46669|46529|46710.6|46570.6|46751|46611|46629.2|46489.2|912
1631214000000|2021-09-09 19:00:00|46711.1|46571.1|46686.8|46546.8|46752.3|46612.3|46677.6|46537.6|890
1631214300000|2021-09-09 19:05:00|46688.7|46548.7|46673.5|46533.5|46721.2|46581.2|46664.5|46524.5|908
1631214600000|2021-09-09 19:10:00|46673.2|46533.2|46593|46453|46697.1|46557.1|46582.1|46442.1|924
1631214900000|2021-09-09 19:15:00|46606.5|46466.5|46659.8|46519.8|46674.2|46534.2|46572.2|46432.2|892
1631215200000|2021-09-09 19:20:00|46659.7|46519.7|46691.5|46551.5|46731.1|46591.1|46659.7|46519.7|830
1631215500000|2021-09-09 19:25:00|46691.4|46551.4|46649.7|46509.7|46691.4|46551.4|46571.4|46431.4|799
1631215800000|2021-09-09 19:30:00|46649.2|46509.2|46724.3|46584.3|46738.4|46598.4|46644.4|46504.4|852
1631216100000|2021-09-09 19:35:00|46723.6|46583.6|46740.6|46600.6|46755.5|46615.5|46664.4|46524.4|821
1631216400000|2021-09-09 19:40:00|46741.3|46601.3|46759.5|46619.5|46785.2|46645.2|46728.2|46588.2|814
1631216700000|2021-09-09 19:45:00|46760.2|46620.2|46716.8|46576.8|46760.2|46620.2|46675.9|46535.9|795
1631217000000|2021-09-09 19:50:00|46715|46575|46652.8|46512.8|46725.5|46585.5|46640.4|46500.4|602
1631217300000|2021-09-09 19:55:00|46652.1|46512.1|46658.2|46518.2|46716.6|46576.6|46623.4|46483.4|943
1631217600000|2021-09-09 20:00:00|46661|46521|46660.6|46520.6|46672.4|46532.4|46619.5|46479.5|813
1631217900000|2021-09-09 20:05:00|46661.3|46521.3|46666.2|46526.2|46714.9|46574.9|46654|46514|711
1631218200000|2021-09-09 20:10:00|46666.6|46526.6|46679.7|46539.7|46683.8|46543.8|46632.5|46492.5|713
1631218500000|2021-09-09 20:15:00|46679.6|46539.6|46418.2|46278.2|46691.1|46551.1|46412.5|46272.5|822
1631218800000|2021-09-09 20:20:00|46432.7|46292.7|46469.5|46329.5|46495|46355|46377|46237|1017
1631219100000|2021-09-09 20:25:00|46469.2|46329.2|46309.1|46169.1|46487|46347|46157.4|46017.4|1018
1631219400000|2021-09-09 20:30:00|46308.4|46168.4|46306.2|46166.2|46416.7|46276.7|46262.6|46122.6|893
1631219700000|2021-09-09 20:35:00|46307.4|46167.4|46285|46145|46409.4|46269.4|46260.9|46120.9|963
1631220000000|2021-09-09 20:40:00|46286.1|46146.1|46378.3|46238.3|46394.3|46254.3|46262.1|46122.1|893
1631220300000|2021-09-09 20:45:00|46377.3|46237.3|46357.9|46217.9|46435.7|46295.7|46349.4|46209.4|877
1631220600000|2021-09-09 20:50:00|46360.5|46220.5|46371.3|46231.3|46389.3|46249.3|46291.3|46151.3|653
1631220900000|2021-09-09 20:55:00|46370.7|46230.7|46331.9|46191.9|46386.1|46246.1|46312.5|46172.5|747
1631221200000|2021-09-09 21:00:00|46331.8|46191.8|46389.7|46249.7|46396.7|46256.7|46293.9|46153.9|789
1631221500000|2021-09-09 21:05:00|46386.7|46246.7|46369.1|46229.1|46401|46261|46350.8|46210.8|580
1631221800000|2021-09-09 21:10:00|46369.9|46229.9|46395.4|46255.4|46397.7|46257.7|46366.9|46226.9|780
1631222100000|2021-09-09 21:15:00|46395.5|46255.5|46411.7|46271.7|46440.9|46300.9|46395.1|46255.1|527
1631222400000|2021-09-09 21:20:00|46409.8|46269.8|46445.5|46305.5|46448.9|46308.9|46378.4|46238.4|721
1631222700000|2021-09-09 21:25:00|46445.6|46305.6|46482|46342|46517.2|46377.2|46445.5|46305.5|676
1631223000000|2021-09-09 21:30:00|46482.6|46342.6|46549.4|46409.4|46551.4|46411.4|46480|46340|717
1631223300000|2021-09-09 21:35:00|46548.6|46408.6|46534.4|46394.4|46554|46414|46523.6|46383.6|560
1631223600000|2021-09-09 21:40:00|46534.1|46394.1|46525.4|46385.4|46543.7|46403.7|46500.3|46360.3|564
1631223900000|2021-09-09 21:45:00|46524.6|46384.6|46510.9|46370.9|46525.8|46385.8|46463.8|46323.8|704
1631224200000|2021-09-09 21:50:00|46510|46370|46471.1|46331.1|46513.3|46373.3|46444.2|46304.2|675
1631224500000|2021-09-09 21:55:00|46469.5|46329.5|46559.6|46419.6|46560.6|46420.6|46458.4|46318.4|718
1631224800000|2021-09-09 22:00:00|46559.7|46419.7|46484.3|46344.3|46561.1|46421.1|46462.1|46322.1|793
1631225100000|2021-09-09 22:05:00|46484.1|46344.1|46524.7|46384.7|46536.2|46396.2|46483.4|46343.4|772
1631225400000|2021-09-09 22:10:00|46525|46385|46555.6|46415.6|46637.3|46497.3|46524.2|46384.2|776
1631225700000|2021-09-09 22:15:00|46554.6|46414.6|46368.2|46228.2|46554.8|46414.8|46367.6|46227.6|829
1631226000000|2021-09-09 22:20:00|46368.8|46228.8|46507.2|46367.2|46511.3|46371.3|46367.3|46227.3|909
1631226300000|2021-09-09 22:25:00|46507.5|46367.5|46431.8|46291.8|46510.1|46370.1|46415.6|46275.6|963
1631226600000|2021-09-09 22:30:00|46431.7|46291.7|46419.7|46279.7|46466.6|46326.6|46358.5|46218.5|953
1631226900000|2021-09-09 22:35:00|46419.8|46279.8|46550.8|46410.8|46554.5|46414.5|46419.8|46279.8|860
1631227200000|2021-09-09 22:40:00|46554.5|46414.5|46441.3|46301.3|46554.7|46414.7|46438.8|46298.8|797
1631227500000|2021-09-09 22:45:00|46441.2|46301.2|46558.4|46418.4|46559.7|46419.7|46441.1|46301.1|752
1631227800000|2021-09-09 22:50:00|46558.6|46418.6|46496.3|46356.3|46559|46419|46487.4|46347.4|737
1631228100000|2021-09-09 22:55:00|46498|46358|46585|46445|46589.7|46449.7|46484.8|46344.8|763
1631228400000|2021-09-09 23:00:00|46585.1|46445.1|46597.7|46457.7|46600.8|46460.8|46545.4|46405.4|698
1631228700000|2021-09-09 23:05:00|46600.9|46460.9|46668.9|46528.9|46676.5|46536.5|46599.7|46459.7|775
1631229000000|2021-09-09 23:10:00|46668.7|46528.7|46685.8|46545.8|46705.4|46565.4|46648.9|46508.9|803
1631229300000|2021-09-09 23:15:00|46686.3|46546.3|46626.7|46486.7|46691.7|46551.7|46602.1|46462.1|800
1631229600000|2021-09-09 23:20:00|46627|46487|46665|46525|46665|46525|46594.4|46454.4|852
1631229900000|2021-09-09 23:25:00|46665.8|46525.8|46633.3|46493.3|46712.4|46572.4|46630.7|46490.7|872
1631230200000|2021-09-09 23:30:00|46634.8|46494.8|46543.7|46403.7|46644|46504|46444.2|46304.2|873
1631230500000|2021-09-09 23:35:00|46544.1|46404.1|46570.3|46430.3|46591.1|46451.1|46531.2|46391.2|748
1631230800000|2021-09-09 23:40:00|46570.8|46430.8|46557|46417|46577.7|46437.7|46493|46353|888
1631231100000|2021-09-09 23:45:00|46557.1|46417.1|46446.8|46306.8|46557.1|46417.1|46423.7|46283.7|948
1631231400000|2021-09-09 23:50:00|46446.6|46306.6|46378.9|46238.9|46457.1|46317.1|46376.3|46236.3|866
1631231700000|2021-09-09 23:55:00|46378.8|46238.8|46467.3|46327.3|46468.8|46328.8|46371.4|46231.4|983
1631232000000|2021-09-10 00:00:00|46467|46327|46553.7|46413.7|46561.4|46421.4|46429.1|46289.1|907
1631232300000|2021-09-10 00:05:00|46552.4|46412.4|46466.3|46326.3|46557|46417|46422.5|46282.5|1003
1631232600000|2021-09-10 00:10:00|46465.9|46325.9|46384.9|46244.9|46476.7|46336.7|46357|46217|969
1631232900000|2021-09-10 00:15:00|46386.8|46246.8|46472.4|46332.4|46475.8|46335.8|46385.2|46245.2|934
1631233200000|2021-09-10 00:20:00|46472.6|46332.6|46455.9|46315.9|46519.8|46379.8|46451.8|46311.8|934
1631233500000|2021-09-10 00:25:00|46455.8|46315.8|46561.5|46421.5|46570.3|46430.3|46453.1|46313.1|922
1631233800000|2021-09-10 00:30:00|46560.5|46420.5|46584|46444|46608.4|46468.4|46531.3|46391.3|916
1631234100000|2021-09-10 00:35:00|46583.3|46443.3|46595.2|46455.2|46607.6|46467.6|46575.2|46435.2|885
1631234400000|2021-09-10 00:40:00|46595.1|46455.1|46679.4|46539.4|46681.6|46541.6|46587.7|46447.7|830
1631234700000|2021-09-10 00:45:00|46679.3|46539.3|46764.4|46624.4|46764.8|46624.8|46664|46524|858
1631235000000|2021-09-10 00:50:00|46764.5|46624.5|46726.6|46586.6|46767.9|46627.9|46709.9|46569.9|874
1631235300000|2021-09-10 00:55:00|46726.9|46586.9|46661.6|46521.6|46726.9|46586.9|46657.4|46517.4|865
1631235600000|2021-09-10 01:00:00|46663.2|46523.2|46716.2|46576.2|46732.1|46592.1|46652.6|46512.6|895
1631235900000|2021-09-10 01:05:00|46713.6|46573.6|46664.6|46524.6|46713.9|46573.9|46650|46510|732
1631236200000|2021-09-10 01:10:00|46663.1|46523.1|46674.5|46534.5|46701.8|46561.8|46658.9|46518.9|852
1631236500000|2021-09-10 01:15:00|46673.2|46533.2|46738|46598|46746|46606|46671.3|46531.3|863
1631236800000|2021-09-10 01:20:00|46737.9|46597.9|46824.4|46684.4|46846.4|46706.4|46731.4|46591.4|870
1631237100000|2021-09-10 01:25:00|46824.6|46684.6|46847.2|46707.2|46864.2|46724.2|46772.7|46632.7|940
1631237400000|2021-09-10 01:30:00|46846.5|46706.5|46827.1|46687.1|46861|46721|46797.6|46657.6|948
1631237700000|2021-09-10 01:35:00|46826|46686|47036.9|46896.9|47057.9|46917.9|46826|46686|1026
1631238000000|2021-09-10 01:40:00|47036.8|46896.8|47034.5|46894.5|47103.1|46963.1|47033.2|46893.2|969
1631238300000|2021-09-10 01:45:00|47035.5|46895.5|47010.1|46870.1|47080.1|46940.1|46996.2|46856.2|928
1631238600000|2021-09-10 01:50:00|47008.2|46868.2|47001|46861|47019.6|46879.6|46977.7|46837.7|947
1631238900000|2021-09-10 01:55:00|47000.9|46860.9|46970|46830|47009.8|46869.8|46921.8|46781.8|926
1631239200000|2021-09-10 02:00:00|46969.2|46829.2|46890.5|46750.5|46972.4|46832.4|46889.2|46749.2|755
1631239500000|2021-09-10 02:05:00|46892.1|46752.1|46923.9|46783.9|46937.2|46797.2|46892.1|46752.1|669
1631239800000|2021-09-10 02:10:00|46922.9|46782.9|46908.9|46768.9|46934.9|46794.9|46893.4|46753.4|496
1631240100000|2021-09-10 02:15:00|46906.9|46766.9|46867.2|46727.2|46932.6|46792.6|46860.5|46720.5|457
1631240400000|2021-09-10 02:20:00|46866.9|46726.9|46896.8|46756.8|46901.3|46761.3|46851.9|46711.9|650
1631240700000|2021-09-10 02:25:00|46897|46757|46985.2|46845.2|46999.5|46859.5|46889.9|46749.9|792
1631241000000|2021-09-10 02:30:00|46984.7|46844.7|46916.4|46776.4|47026.5|46886.5|46903.1|46763.1|769
1631241300000|2021-09-10 02:35:00|46922.5|46782.5|46888.3|46748.3|46932.2|46792.2|46873.4|46733.4|644
1631241600000|2021-09-10 02:40:00|46888.6|46748.6|46867.1|46727.1|46921.1|46781.1|46829.7|46689.7|666
1631241900000|2021-09-10 02:45:00|46866.9|46726.9|46818.1|46678.1|46904.3|46764.3|46780.2|46640.2|647
1631242200000|2021-09-10 02:50:00|46818|46678|46803.2|46663.2|46845|46705|46785.4|46645.4|559
1631242500000|2021-09-10 02:55:00|46800.2|46660.2|46752.7|46612.7|46827.1|46687.1|46749.2|46609.2|617
1631242800000|2021-09-10 03:00:00|46752.8|46612.8|46781.9|46641.9|46792.4|46652.4|46744.6|46604.6|824
1631243100000|2021-09-10 03:05:00|46782.4|46642.4|46704.7|46564.7|46800.4|46660.4|46678.7|46538.7|788
1631243400000|2021-09-10 03:10:00|46704.5|46564.5|46625|46485|46715.1|46575.1|46604.6|46464.6|851
1631243700000|2021-09-10 03:15:00|46625.2|46485.2|46656.9|46516.9|46671.6|46531.6|46573.9|46433.9|898
1631244000000|2021-09-10 03:20:00|46657.9|46517.9|46682.6|46542.6|46731.6|46591.6|46637.1|46497.1|858
1631244300000|2021-09-10 03:25:00|46681.9|46541.9|46684.6|46544.6|46686.4|46546.4|46614.9|46474.9|790
1631244600000|2021-09-10 03:30:00|46685.7|46545.7|46717.6|46577.6|46725.5|46585.5|46650.8|46510.8|810
1631244900000|2021-09-10 03:35:00|46717.1|46577.1|46749.2|46609.2|46762.1|46622.1|46709.6|46569.6|727
1631245200000|2021-09-10 03:40:00|46750.8|46610.8|46702.2|46562.2|46752.5|46612.5|46677.9|46537.9|841
1631245500000|2021-09-10 03:45:00|46702.5|46562.5|46676.7|46536.7|46707.2|46567.2|46647|46507|786
1631245800000|2021-09-10 03:50:00|46678.6|46538.6|46701.6|46561.6|46711.5|46571.5|46669.9|46529.9|664
1631246100000|2021-09-10 03:55:00|46699|46559|46797.8|46657.8|46799.4|46659.4|46696.2|46556.2|732
1631246400000|2021-09-10 04:00:00|46797.6|46657.6|46777.1|46637.1|46844.7|46704.7|46772.3|46632.3|732
1631246700000|2021-09-10 04:05:00|46777.8|46637.8|46773.8|46633.8|46781.5|46641.5|46725.7|46585.7|478
1631247000000|2021-09-10 04:10:00|46774|46634|46782.6|46642.6|46802.4|46662.4|46763.5|46623.5|582
1631247300000|2021-09-10 04:15:00|46782.3|46642.3|46804.1|46664.1|46804.1|46664.1|46745.3|46605.3|475
1631247600000|2021-09-10 04:20:00|46804.4|46664.4|46850.3|46710.3|46871.2|46731.2|46803.2|46663.2|778
1631247900000|2021-09-10 04:25:00|46850.5|46710.5|46836.8|46696.8|46861.1|46721.1|46800|46660|589
1631248200000|2021-09-10 04:30:00|46837|46697|46846.1|46706.1|46888.3|46748.3|46836.6|46696.6|490
1631248500000|2021-09-10 04:35:00|46846|46706|46855.1|46715.1|46860.5|46720.5|46829.1|46689.1|431
1631248800000|2021-09-10 04:40:00|46855.2|46715.2|46785.9|46645.9|46877.5|46737.5|46779.3|46639.3|604
1631249100000|2021-09-10 04:45:00|46786|46646|46754.5|46614.5|46806.8|46666.8|46725.4|46585.4|579
1631249400000|2021-09-10 04:50:00|46754.4|46614.4|46740.8|46600.8|46772.3|46632.3|46717.1|46577.1|773
1631249700000|2021-09-10 04:55:00|46740.9|46600.9|46646.1|46506.1|46745|46605|46628.6|46488.6|716
1631250000000|2021-09-10 05:00:00|46646.2|46506.2|46510.2|46370.2|46652.4|46512.4|46439.7|46299.7|871
1631250300000|2021-09-10 05:05:00|46507.7|46367.7|46454.5|46314.5|46511.4|46371.4|46421.1|46281.1|778
1631250600000|2021-09-10 05:10:00|46456.2|46316.2|46718.6|46578.6|46727.1|46587.1|46405|46265|904
1631250900000|2021-09-10 05:15:00|46712|46572|46558.1|46418.1|46819.4|46679.4|46556.1|46416.1|956
1631251200000|2021-09-10 05:20:00|46557.6|46417.6|46581.8|46441.8|46615.7|46475.7|46541.4|46401.4|874
1631251500000|2021-09-10 05:25:00|46583.1|46443.1|46536.2|46396.2|46626.9|46486.9|46532.4|46392.4|705
1631251800000|2021-09-10 05:30:00|46536.7|46396.7|46597|46457|46602.8|46462.8|46491.6|46351.6|791
1631252100000|2021-09-10 05:35:00|46596.7|46456.7|46682.8|46542.8|46699.3|46559.3|46591.3|46451.3|865
1631252400000|2021-09-10 05:40:00|46682.4|46542.4|46709.4|46569.4|46724.8|46584.8|46657.2|46517.2|663
1631252700000|2021-09-10 05:45:00|46709.9|46569.9|46703.9|46563.9|46719.2|46579.2|46660|46520|787
1631253000000|2021-09-10 05:50:00|46704.8|46564.8|46724.3|46584.3|46750.2|46610.2|46686.4|46546.4|863
1631253300000|2021-09-10 05:55:00|46724.5|46584.5|46772.7|46632.7|46785.5|46645.5|46713.3|46573.3|846
1631253600000|2021-09-10 06:00:00|46772.1|46632.1|46710.8|46570.8|46781.6|46641.6|46706.7|46566.7|793
1631253900000|2021-09-10 06:05:00|46711.2|46571.2|46721.6|46581.6|46738.6|46598.6|46671|46531|594
1631254200000|2021-09-10 06:10:00|46722.9|46582.9|46745.8|46605.8|46751.2|46611.2|46686.5|46546.5|683
1631254500000|2021-09-10 06:15:00|46745.7|46605.7|46698.1|46558.1|46773.8|46633.8|46691|46551|544
1631254800000|2021-09-10 06:20:00|46697.6|46557.6|46643.3|46503.3|46708.1|46568.1|46638.8|46498.8|701
1631255100000|2021-09-10 06:25:00|46642.6|46502.6|46648.7|46508.7|46651.5|46511.5|46586.9|46446.9|783
1631255400000|2021-09-10 06:30:00|46649.1|46509.1|46551.7|46411.7|46651.7|46511.7|46540.9|46400.9|836
1631255700000|2021-09-10 06:35:00|46551.6|46411.6|46529.6|46389.6|46584.3|46444.3|46516|46376|851
1631256000000|2021-09-10 06:40:00|46529.2|46389.2|46536.1|46396.1|46555.8|46415.8|46506.9|46366.9|552
1631256300000|2021-09-10 06:45:00|46536.3|46396.3|46528|46388|46566.6|46426.6|46492.5|46352.5|639
1631256600000|2021-09-10 06:50:00|46527.7|46387.7|46485.7|46345.7|46586.7|46446.7|46477.2|46337.2|640
1631256900000|2021-09-10 06:55:00|46487.1|46347.1|46464.3|46324.3|46519.7|46379.7|46445.5|46305.5|804
1631257200000|2021-09-10 07:00:00|46465|46325|46529.8|46389.8|46550.8|46410.8|46436.3|46296.3|881
1631257500000|2021-09-10 07:05:00|46529.9|46389.9|46446.1|46306.1|46531.3|46391.3|46398.6|46258.6|780
1631257800000|2021-09-10 07:10:00|46444.1|46304.1|46432|46292|46459.2|46319.2|46424.3|46284.3|883
1631258100000|2021-09-10 07:15:00|46431.9|46291.9|46258.2|46118.2|46442.2|46302.2|46221.3|46081.3|986
1631258400000|2021-09-10 07:20:00|46256.8|46116.8|46248.8|46108.8|46303.2|46163.2|46240.4|46100.4|857
1631258700000|2021-09-10 07:25:00|46248.2|46108.2|46303|46163|46321.8|46181.8|46230.9|46090.9|789
1631259000000|2021-09-10 07:30:00|46302.3|46162.3|46130.3|45990.3|46302.3|46162.3|46116.8|45976.8|836
1631259300000|2021-09-10 07:35:00|46131.2|45991.2|46168.6|46028.6|46182.1|46042.1|46131.1|45991.1|950
1631259600000|2021-09-10 07:40:00|46168.7|46028.7|46280.3|46140.3|46302.4|46162.4|45997.2|45857.2|931
1631259900000|2021-09-10 07:45:00|46279.4|46139.4|46229.3|46089.3|46336.9|46196.9|46205.2|46065.2|925
1631260200000|2021-09-10 07:50:00|46230.3|46090.3|46229.8|46089.8|46302.8|46162.8|46226.7|46086.7|931
1631260500000|2021-09-10 07:55:00|46230.9|46090.9|46225.1|46085.1|46259|46119|46193.3|46053.3|841
1631260800000|2021-09-10 08:00:00|46243.3|46103.3|46234.4|46094.4|46407.3|46267.3|46233.3|46093.3|973
1631261100000|2021-09-10 08:05:00|46227.6|46087.6|46188|46048|46385.3|46245.3|46110.9|45970.9|1041
1631261400000|2021-09-10 08:10:00|46187.7|46047.7|46258|46118|46276.1|46136.1|46168.1|46028.1|957
1631261700000|2021-09-10 08:15:00|46259|46119|46352.8|46212.8|46416.2|46276.2|46252.3|46112.3|893
1631262000000|2021-09-10 08:20:00|46359.2|46219.2|46327.6|46187.6|46414.3|46274.3|46312.7|46172.7|802
1631262300000|2021-09-10 08:25:00|46325.8|46185.8|46281.3|46141.3|46334.6|46194.6|46244.2|46104.2|777
1631262600000|2021-09-10 08:30:00|46280.7|46140.7|45908.8|45768.8|46284.8|46144.8|45729.7|45589.7|961
1631262900000|2021-09-10 08:35:00|45908.3|45768.3|45955.7|45815.7|46066.7|45926.7|45894.5|45754.5|985
1631263200000|2021-09-10 08:40:00|45955.3|45815.3|45941.7|45801.7|45962.7|45822.7|45804.5|45664.5|979
1631263500000|2021-09-10 08:45:00|45942|45802|46030.5|45890.5|46131.3|45991.3|45896|45756|906
1631263800000|2021-09-10 08:50:00|46029.4|45889.4|46084.2|45944.2|46139.3|45999.3|46029|45889|874
1631264100000|2021-09-10 08:55:00|46083.7|45943.7|46065.5|45925.5|46135.2|45995.2|46024|45884|826
1631264400000|2021-09-10 09:00:00|46065.1|45925.1|46161.3|46021.3|46203.5|46063.5|46060.8|45920.8|887
1631264700000|2021-09-10 09:05:00|46160.8|46020.8|46029.9|45889.9|46160.8|46020.8|45967.6|45827.6|925
1631265000000|2021-09-10 09:10:00|46028.8|45888.8|45922.2|45782.2|46037.5|45897.5|45921.7|45781.7|892
1631265300000|2021-09-10 09:15:00|45922.3|45782.3|45958|45818|45972.1|45832.1|45806.2|45666.2|1034
1631265600000|2021-09-10 09:20:00|45957.9|45817.9|46036.4|45896.4|46083.6|45943.6|45931.7|45791.7|912
1631265900000|2021-09-10 09:25:00|46046.3|45906.3|46214.9|46074.9|46214.9|46074.9|46046.3|45906.3|967
1631266200000|2021-09-10 09:30:00|46215|46075|46297.2|46157.2|46317.9|46177.9|46203|46063|1002
1631266500000|2021-09-10 09:35:00|46297.1|46157.1|46330.1|46190.1|46400.8|46260.8|46297.1|46157.1|1013
1631266800000|2021-09-10 09:40:00|46329.6|46189.6|46301.9|46161.9|46377.5|46237.5|46288.5|46148.5|901
1631267100000|2021-09-10 09:45:00|46299.6|46159.6|46214.9|46074.9|46302.5|46162.5|46167|46027|901
1631267400000|2021-09-10 09:50:00|46214.5|46074.5|46201.7|46061.7|46217.9|46077.9|46134|45994|804
1631267700000|2021-09-10 09:55:00|46202.6|46062.6|46303.7|46163.7|46331.9|46191.9|46180.2|46040.2|903
1631268000000|2021-09-10 10:00:00|46303.3|46163.3|46309.5|46169.5|46350.4|46210.4|46276.5|46136.5|763
1631268300000|2021-09-10 10:05:00|46309.2|46169.2|46360|46220|46366.9|46226.9|46292.7|46152.7|757
1631268600000|2021-09-10 10:10:00|46358.1|46218.1|46323.5|46183.5|46367.4|46227.4|46292.4|46152.4|744
1631268900000|2021-09-10 10:15:00|46323.3|46183.3|46241.2|46101.2|46323.3|46183.3|46225.4|46085.4|901
1631269200000|2021-09-10 10:20:00|46250.2|46110.2|46220.1|46080.1|46286.6|46146.6|46213.1|46073.1|814
1631269500000|2021-09-10 10:25:00|46219.9|46079.9|46230.5|46090.5|46263|46123|46193.8|46053.8|786
1631269800000|2021-09-10 10:30:00|46230.3|46090.3|46276.3|46136.3|46283.1|46143.1|46218|46078|796
1631270100000|2021-09-10 10:35:00|46276.5|46136.5|46245.5|46105.5|46328.1|46188.1|46240.2|46100.2|643
1631270400000|2021-09-10 10:40:00|46245.9|46105.9|46424.3|46284.3|46437|46297|46245.9|46105.9|995
1631270700000|2021-09-10 10:45:00|46424.8|46284.8|46364.8|46224.8|46426.2|46286.2|46359.3|46219.3|862
1631271000000|2021-09-10 10:50:00|46364.3|46224.3|46343.6|46203.6|46365.9|46225.9|46302.7|46162.7|703
1631271300000|2021-09-10 10:55:00|46343.2|46203.2|46317.3|46177.3|46378.7|46238.7|46308.9|46168.9|837
1631271600000|2021-09-10 11:00:00|46318.1|46178.1|46174.7|46034.7|46318.3|46178.3|46139.3|45999.3|930
1631271900000|2021-09-10 11:05:00|46174.9|46034.9|46233.4|46093.4|46250|46110|46149.9|46009.9|883
1631272200000|2021-09-10 11:10:00|46234.5|46094.5|46221.1|46081.1|46255.3|46115.3|46182.6|46042.6|911
1631272500000|2021-09-10 11:15:00|46220.9|46080.9|46090.5|45950.5|46262.2|46122.2|46082.4|45942.4|863
1631272800000|2021-09-10 11:20:00|46088.9|45948.9|46162.4|46022.4|46169.6|46029.6|46027.1|45887.1|970
1631273100000|2021-09-10 11:25:00|46162.7|46022.7|46160.1|46020.1|46214.6|46074.6|46151.8|46011.8|783
1631273400000|2021-09-10 11:30:00|46159.8|46019.8|46156.6|46016.6|46253.5|46113.5|46146.9|46006.9|898
1631273700000|2021-09-10 11:35:00|46157.7|46017.7|46277|46137|46291.2|46151.2|46155.9|46015.9|779
1631274000000|2021-09-10 11:40:00|46276.5|46136.5|46217.8|46077.8|46304.9|46164.9|46211.5|46071.5|710
1631274300000|2021-09-10 11:45:00|46220.5|46080.5|46285.9|46145.9|46304.3|46164.3|46172.6|46032.6|713
1631274600000|2021-09-10 11:50:00|46286.1|46146.1|46413.1|46273.1|46427.3|46287.3|46244.8|46104.8|684
1631274900000|2021-09-10 11:55:00|46412.8|46272.8|46404.7|46264.7|46446.5|46306.5|46387.5|46247.5|795
1631275200000|2021-09-10 12:00:00|46402.5|46262.5|46356.6|46216.6|46410|46270|46336|46196|840
1631275500000|2021-09-10 12:05:00|46357.1|46217.1|46388.3|46248.3|46433.4|46293.4|46357.1|46217.1|795
1631275800000|2021-09-10 12:10:00|46387.4|46247.4|46280.5|46140.5|46553.1|46413.1|46280.5|46140.5|883
1631276100000|2021-09-10 12:15:00|46273.9|46133.9|46203.3|46063.3|46273.9|46133.9|46115.5|45975.5|984
1631276400000|2021-09-10 12:20:00|46203.2|46063.2|46196.7|46056.7|46303.1|46163.1|46182.4|46042.4|893
1631276700000|2021-09-10 12:25:00|46196.6|46056.6|46139.6|45999.6|46238.4|46098.4|46116.8|45976.8|817
1631277000000|2021-09-10 12:30:00|46138.4|45998.4|46120.7|45980.7|46139.4|45999.4|46044.8|45904.8|891
1631277300000|2021-09-10 12:35:00|46121|45981|46103.2|45963.2|46191.9|46051.9|46094.9|45954.9|899
1631277600000|2021-09-10 12:40:00|46103|45963|46170.2|46030.2|46205.8|46065.8|46102.6|45962.6|863
1631277900000|2021-09-10 12:45:00|46168.9|46028.9|46025.5|45885.5|46181.3|46041.3|45993.2|45853.2|858
1631278200000|2021-09-10 12:50:00|46026.6|45886.6|45995|45855|46037.7|45897.7|45934.5|45794.5|948
1631278500000|2021-09-10 12:55:00|45994.5|45854.5|45988.3|45848.3|46024.5|45884.5|45945|45805|895
1631278800000|2021-09-10 13:00:00|45988|45848|45912.1|45772.1|46077.4|45937.4|45910.1|45770.1|923
1631279100000|2021-09-10 13:05:00|45912|45772|46010.5|45870.5|46042.8|45902.8|45878.4|45738.4|982
1631279400000|2021-09-10 13:10:00|46009.8|45869.8|45969.5|45829.5|46066.3|45926.3|45928.7|45788.7|866
1631279700000|2021-09-10 13:15:00|45970.1|45830.1|45819|45679|46008.7|45868.7|45723.1|45583.1|943
1631280000000|2021-09-10 13:20:00|45818.3|45678.3|45774.1|45634.1|45882.4|45742.4|45745.7|45605.7|794
1631280300000|2021-09-10 13:25:00|45773.5|45633.5|46086|45946|46086.4|45946.4|45772.8|45632.8|888
1631280600000|2021-09-10 13:30:00|46085.8|45945.8|46125.9|45985.9|46291.2|46151.2|46085.8|45945.8|1031
1631280900000|2021-09-10 13:35:00|46126|45986|45924.6|45784.6|46149.1|46009.1|45864|45724|1003
1631281200000|2021-09-10 13:40:00|45925.2|45785.2|45879.5|45739.5|45963.9|45823.9|45825.1|45685.1|904
1631281500000|2021-09-10 13:45:00|45879.6|45739.6|45962.6|45822.6|46013.6|45873.6|45879.6|45739.6|915
1631281800000|2021-09-10 13:50:00|45967.1|45827.1|45952.1|45812.1|46011.6|45871.6|45915.9|45775.9|799
1631282100000|2021-09-10 13:55:00|45951.9|45811.9|45913.3|45773.3|45977|45837|45884.8|45744.8|859
1631282400000|2021-09-10 14:00:00|45913|45773|45801|45661|45967.1|45827.1|45791.5|45651.5|945
1631282700000|2021-09-10 14:05:00|45802.3|45662.3|45841.7|45701.7|46110.9|45970.9|45422.7|45282.7|1102
1631283000000|2021-09-10 14:10:00|45847.1|45707.1|45762.9|45622.9|45847.1|45707.1|45679.7|45539.7|1095
1631283300000|2021-09-10 14:15:00|45769.1|45629.1|45855.6|45715.6|45932.6|45792.6|45750.7|45610.7|1034
1631283600000|2021-09-10 14:20:00|45854.4|45714.4|45638.6|45498.6|45873.9|45733.9|45587.7|45447.7|993
1631283900000|2021-09-10 14:25:00|45638.1|45498.1|45360.3|45220.3|45675.3|45535.3|45313.5|45173.5|1090
1631284200000|2021-09-10 14:30:00|45359.7|45219.7|45418.2|45278.2|45430.6|45290.6|45125.1|44985.1|1145
1631284500000|2021-09-10 14:35:00|45416.4|45276.4|45315.4|45175.4|45519.4|45379.4|45273.1|45133.1|1031
1631284800000|2021-09-10 14:40:00|45313.1|45173.1|45125.5|44985.5|45425.6|45285.6|45122|44982|1097
1631285100000|2021-09-10 14:45:00|45131.6|44991.6|45259.5|45119.5|45317.2|45177.2|45092.9|44952.9|1071
1631285400000|2021-09-10 14:50:00|45265.7|45125.7|45270.4|45130.4|45378.7|45238.7|45253|45113|1018
1631285700000|2021-09-10 14:55:00|45269.8|45129.8|45175.4|45035.4|45355.8|45215.8|45010.1|44870.1|1042
1631286000000|2021-09-10 15:00:00|45193.7|45053.7|45212.4|45072.4|45366.7|45226.7|45176.1|45036.1|1026
1631286300000|2021-09-10 15:05:00|45211.9|45071.9|45144.4|45004.4|45300|45160|45078.5|44938.5|1022
1631286600000|2021-09-10 15:10:00|45145.3|45005.3|45083.5|44943.5|45148.7|45008.7|44845.8|44705.8|1104
1631286900000|2021-09-10 15:15:00|45089.7|44949.7|45235.8|45095.8|45246.3|45106.3|45020.5|44880.5|1068
1631287200000|2021-09-10 15:20:00|45231.5|45091.5|45173.8|45033.8|45235.5|45095.5|45120.6|44980.6|1007
1631287500000|2021-09-10 15:25:00|45174.5|45034.5|45303.8|45163.8|45311.8|45171.8|45157.9|45017.9|978
1631287800000|2021-09-10 15:30:00|45303.7|45163.7|45294.4|45154.4|45391.2|45251.2|45247.3|45107.3|972
1631288100000|2021-09-10 15:35:00|45294.6|45154.6|45365.9|45225.9|45405.6|45265.6|45248.6|45108.6|999
1631288400000|2021-09-10 15:40:00|45364.8|45224.8|45455.9|45315.9|45491.5|45351.5|45361.7|45221.7|1040
1631288700000|2021-09-10 15:45:00|45457.6|45317.6|45429|45289|45463.8|45323.8|45388.6|45248.6|871
1631289000000|2021-09-10 15:50:00|45429.1|45289.1|45525.6|45385.6|45685.6|45545.6|45419.3|45279.3|949
1631289300000|2021-09-10 15:55:00|45524.3|45384.3|45493.3|45353.3|45526.8|45386.8|45459.5|45319.5|914
1631289600000|2021-09-10 16:00:00|45493.1|45353.1|45488.7|45348.7|45577.2|45437.2|45448.9|45308.9|871
1631289900000|2021-09-10 16:05:00|45490.1|45350.1|45460.2|45320.2|45499.6|45359.6|45415.8|45275.8|928
1631290200000|2021-09-10 16:10:00|45460.1|45320.1|45406|45266|45467.1|45327.1|45387|45247|932
1631290500000|2021-09-10 16:15:00|45405.7|45265.7|45579.3|45439.3|45582.1|45442.1|45403.1|45263.1|961
1631290800000|2021-09-10 16:20:00|45579.4|45439.4|45594.5|45454.5|45604.3|45464.3|45513.2|45373.2|871
1631291100000|2021-09-10 16:25:00|45596|45456|45578.7|45438.7|45619|45479|45565.3|45425.3|777
1631291400000|2021-09-10 16:30:00|45577.3|45437.3|45514|45374|45604.8|45464.8|45511.1|45371.1|808
1631291700000|2021-09-10 16:35:00|45513.8|45373.8|45466.5|45326.5|45513.8|45373.8|45424.1|45284.1|828
1631292000000|2021-09-10 16:40:00|45466.3|45326.3|45524.1|45384.1|45541.5|45401.5|45416|45276|882
1631292300000|2021-09-10 16:45:00|45519.4|45379.4|45471.6|45331.6|45532.1|45392.1|45442.8|45302.8|903
1631292600000|2021-09-10 16:50:00|45470.4|45330.4|45506|45366|45577.6|45437.6|45453.1|45313.1|942
1631292900000|2021-09-10 16:55:00|45505.8|45365.8|45552.2|45412.2|45609.9|45469.9|45505|45365|847
1631293200000|2021-09-10 17:00:00|45553.6|45413.6|45514.8|45374.8|45617.7|45477.7|45514.8|45374.8|855
1631293500000|2021-09-10 17:05:00|45514.6|45374.6|45486.8|45346.8|45555.3|45415.3|45462.9|45322.9|922
1631293800000|2021-09-10 17:10:00|45488.2|45348.2|45531.5|45391.5|45553.9|45413.9|45466.6|45326.6|825
1631294100000|2021-09-10 17:15:00|45530.6|45390.6|45591.8|45451.8|45620.7|45480.7|45523|45383|853
1631294400000|2021-09-10 17:20:00|45589.6|45449.6|45649|45509|45652.2|45512.2|45557.8|45417.8|713
1631294700000|2021-09-10 17:25:00|45647.7|45507.7|45738.2|45598.2|45747.7|45607.7|45618.8|45478.8|876
1631295000000|2021-09-10 17:30:00|45740.3|45600.3|45697.6|45557.6|45742.6|45602.6|45653.7|45513.7|852
1631295300000|2021-09-10 17:35:00|45697.5|45557.5|45660.1|45520.1|45698.1|45558.1|45631.3|45491.3|860
1631295600000|2021-09-10 17:40:00|45660.7|45520.7|45654.6|45514.6|45669.4|45529.4|45605.1|45465.1|767
1631295900000|2021-09-10 17:45:00|45654.5|45514.5|45684.2|45544.2|45689.4|45549.4|45651.5|45511.5|737
1631296200000|2021-09-10 17:50:00|45684.5|45544.5|45729.9|45589.9|45744.8|45604.8|45664.5|45524.5|809
1631296500000|2021-09-10 17:55:00|45729.6|45589.6|45782.5|45642.5|45786|45646|45727.4|45587.4|760
1631296800000|2021-09-10 18:00:00|45782.6|45642.6|45731.3|45591.3|45786.5|45646.5|45713|45573|804
1631297100000|2021-09-10 18:05:00|45731.7|45591.7|45764.6|45624.6|45766.8|45626.8|45723.8|45583.8|676
1631297400000|2021-09-10 18:10:00|45763.9|45623.9|45774.1|45634.1|45849|45709|45760.7|45620.7|733
1631297700000|2021-09-10 18:15:00|45775|45635|45724.4|45584.4|45784|45644|45714.6|45574.6|892
1631298000000|2021-09-10 18:20:00|45722.8|45582.8|45774.6|45634.6|45792.3|45652.3|45722.7|45582.7|715
1631298300000|2021-09-10 18:25:00|45774.7|45634.7|45865.3|45725.3|45883.3|45743.3|45774.7|45634.7|912
1631298600000|2021-09-10 18:30:00|45866.6|45726.6|45706.6|45566.6|45868.8|45728.8|45697.7|45557.7|813
1631298900000|2021-09-10 18:35:00|45706.9|45566.9|45791.8|45651.8|45805.2|45665.2|45703|45563|865
1631299200000|2021-09-10 18:40:00|45792.4|45652.4|45824.6|45684.6|45846.5|45706.5|45771.4|45631.4|692
1631299500000|2021-09-10 18:45:00|45824.9|45684.9|45790.9|45650.9|45840|45700|45762.4|45622.4|692
1631299800000|2021-09-10 18:50:00|45788.5|45648.5|45744.6|45604.6|45799.8|45659.8|45738.7|45598.7|661
1631300100000|2021-09-10 18:55:00|45746.5|45606.5|45782.6|45642.6|45792.9|45652.9|45744.7|45604.7|573
1631300400000|2021-09-10 19:00:00|45782.7|45642.7|45696.4|45556.4|45804.3|45664.3|45687.4|45547.4|687
1631300700000|2021-09-10 19:05:00|45696.3|45556.3|45727.2|45587.2|45756|45616|45695.2|45555.2|724
1631301000000|2021-09-10 19:10:00|45724.9|45584.9|45670.1|45530.1|45749.4|45609.4|45660.5|45520.5|783
1631301300000|2021-09-10 19:15:00|45669.6|45529.6|45711.8|45571.8|45722.3|45582.3|45667.2|45527.2|738
1631301600000|2021-09-10 19:20:00|45711.2|45571.2|45613|45473|45761.7|45621.7|45606.5|45466.5|835
1631301900000|2021-09-10 19:25:00|45613.6|45473.6|45590.2|45450.2|45709.3|45569.3|45590.2|45450.2|826
1631302200000|2021-09-10 19:30:00|45590.9|45450.9|45613.5|45473.5|45624.4|45484.4|45546.1|45406.1|842
1631302500000|2021-09-10 19:35:00|45613.6|45473.6|45675.6|45535.6|45680.9|45540.9|45613.2|45473.2|724
1631302800000|2021-09-10 19:40:00|45676|45536|45628.2|45488.2|45682.5|45542.5|45626.2|45486.2|718
1631303100000|2021-09-10 19:45:00|45628.4|45488.4|45739.2|45599.2|45739.3|45599.3|45628.4|45488.4|654
1631303400000|2021-09-10 19:50:00|45735.8|45595.8|45724.6|45584.6|45758.7|45618.7|45720.4|45580.4|562
1631303700000|2021-09-10 19:55:00|45724.7|45584.7|45706.7|45566.7|45754.7|45614.7|45673.2|45533.2|862
1631304000000|2021-09-10 20:00:00|45706.6|45566.6|45772.7|45632.7|45823.6|45683.6|45705.4|45565.4|758
1631304300000|2021-09-10 20:05:00|45774.2|45634.2|45823.2|45683.2|45861|45721|45755.9|45615.9|912
1631304600000|2021-09-10 20:10:00|45823.3|45683.3|45840.3|45700.3|45863.5|45723.5|45807.8|45667.8|679
1631304900000|2021-09-10 20:15:00|45838.8|45698.8|45790.5|45650.5|45895.7|45755.7|45790.5|45650.5|755
1631305200000|2021-09-10 20:20:00|45790.1|45650.1|45738.4|45598.4|45798.9|45658.9|45735.8|45595.8|693
1631305500000|2021-09-10 20:25:00|45740.9|45600.9|45709.9|45569.9|45765.4|45625.4|45702.5|45562.5|665
1631305800000|2021-09-10 20:30:00|45709.8|45569.8|45584.3|45444.3|45717.8|45577.8|45576.2|45436.2|766
1631306100000|2021-09-10 20:35:00|45584|45444|45378.8|45238.8|45584.7|45444.7|45365.6|45225.6|905
1631306400000|2021-09-10 20:40:00|45378|45238|45329.8|45189.8|45396.3|45256.3|45215.5|45075.5|944
1631306700000|2021-09-10 20:45:00|45329.6|45189.6|45266.1|45126.1|45336.2|45196.2|45190.4|45050.4|950
1631307000000|2021-09-10 20:50:00|45266.2|45126.2|45209.3|45069.3|45303.2|45163.2|45197.7|45057.7|893
1631307300000|2021-09-10 20:55:00|45209.9|45069.9|45170.9|45030.9|45221.2|45081.2|45118.3|44978.3|709
1631343600000|2021-09-11 07:00:00|45347.2|45207.2|45306.8|45166.8|45375.8|45235.8|45230.4|45090.4|930
1631343900000|2021-09-11 07:05:00|45308.6|45168.6|45232.7|45092.7|45308.6|45168.6|45192.8|45052.8|851
1631344200000|2021-09-11 07:10:00|45233.1|45093.1|45212.2|45072.2|45254.9|45114.9|45189.6|45049.6|780
1631344500000|2021-09-11 07:15:00|45214.4|45074.4|45113.2|44973.2|45242.1|45102.1|45036.5|44896.5|966
1631344800000|2021-09-11 07:20:00|45114.4|44974.4|45045.3|44905.3|45114.4|44974.4|44993.4|44853.4|1019
1631345100000|2021-09-11 07:25:00|45045.4|44905.4|45037.1|44897.1|45090.5|44950.5|45019.4|44879.4|884
1631345400000|2021-09-11 07:30:00|45037|44897|45042.4|44902.4|45062.4|44922.4|44871.6|44731.6|977
1631345700000|2021-09-11 07:35:00|45047.1|44907.1|45012.9|44872.9|45054.9|44914.9|44937.7|44797.7|932
1631346000000|2021-09-11 07:40:00|45012.7|44872.7|44929.6|44789.6|45026.4|44886.4|44927.9|44787.9|764
1631346300000|2021-09-11 07:45:00|44929.7|44789.7|44963.4|44823.4|44985|44845|44880|44740|961
1631346600000|2021-09-11 07:50:00|44963.2|44823.2|45008.6|44868.6|45021|44881|44937.5|44797.5|868
1631346900000|2021-09-11 07:55:00|45008.8|44868.8|45092.2|44952.2|45108.6|44968.6|45008.8|44868.8|917
1631347200000|2021-09-11 08:00:00|45099.7|44959.7|45026.1|44886.1|45136|44996|45021.8|44881.8|946
1631347500000|2021-09-11 08:05:00|45025.6|44885.6|45049.3|44909.3|45051.1|44911.1|44971.4|44831.4|959
1631347800000|2021-09-11 08:10:00|45049.4|44909.4|45082.3|44942.3|45086.2|44946.2|45021.2|44881.2|812
1631348100000|2021-09-11 08:15:00|45082.6|44942.6|45036.2|44896.2|45125.3|44985.3|45022|44882|877
1631348400000|2021-09-11 08:20:00|45036|44896|45004.2|44864.2|45040.1|44900.1|44985.4|44845.4|811
1631348700000|2021-09-11 08:25:00|45004.3|44864.3|44955.5|44815.5|45023.9|44883.9|44926.8|44786.8|814
1631349000000|2021-09-11 08:30:00|44955.7|44815.7|45020.2|44880.2|45021.6|44881.6|44919.3|44779.3|863
1631349300000|2021-09-11 08:35:00|45020.4|44880.4|45071.5|44931.5|45111.4|44971.4|44988.1|44848.1|731
1631349600000|2021-09-11 08:40:00|45071.1|44931.1|45132.2|44992.2|45139.6|44999.6|45040.9|44900.9|859
1631349900000|2021-09-11 08:45:00|45132.1|44992.1|45173.8|45033.8|45188.6|45048.6|45132.1|44992.1|809
1631350200000|2021-09-11 08:50:00|45174.2|45034.2|45227|45087|45227.1|45087.1|45147.6|45007.6|809
1631350500000|2021-09-11 08:55:00|45227.3|45087.3|45198.9|45058.9|45257.8|45117.8|45185.2|45045.2|790
1631350800000|2021-09-11 09:00:00|45199.6|45059.6|45161.8|45021.8|45237.5|45097.5|45143|45003|793
1631351100000|2021-09-11 09:05:00|45161.9|45021.9|45079.9|44939.9|45163.2|45023.2|45079.9|44939.9|752
1631351400000|2021-09-11 09:10:00|45080|44940|45067.5|44927.5|45136.3|44996.3|45061.9|44921.9|763
1631351700000|2021-09-11 09:15:00|45067|44927|45150.8|45010.8|45155.5|45015.5|45026.6|44886.6|965
1631352000000|2021-09-11 09:20:00|45151.7|45011.7|45236.2|45096.2|45276.4|45136.4|45151.7|45011.7|845
1631352300000|2021-09-11 09:25:00|45236.8|45096.8|45284|45144|45290.1|45150.1|45236.8|45096.8|852
1631352600000|2021-09-11 09:30:00|45284.1|45144.1|45255.9|45115.9|45366.6|45226.6|45249.6|45109.6|880
1631352900000|2021-09-11 09:35:00|45255.6|45115.6|45298.3|45158.3|45324.5|45184.5|45252.4|45112.4|801
1631353200000|2021-09-11 09:40:00|45298.2|45158.2|45259.2|45119.2|45321.1|45181.1|45257.6|45117.6|740
1631353500000|2021-09-11 09:45:00|45254.8|45114.8|45345.9|45205.9|45378.6|45238.6|45251.7|45111.7|726
1631353800000|2021-09-11 09:50:00|45346.6|45206.6|45452.1|45312.1|45458.7|45318.7|45338.4|45198.4|923
1631354100000|2021-09-11 09:55:00|45451.6|45311.6|45551.8|45411.8|45560|45420|45443.9|45303.9|787
1631354400000|2021-09-11 10:00:00|45553.1|45413.1|45582.5|45442.5|45719|45579|45541.7|45401.7|954
1631354700000|2021-09-11 10:05:00|45581.1|45441.1|45617.1|45477.1|45627.8|45487.8|45513.1|45373.1|846
1631355000000|2021-09-11 10:10:00|45619.5|45479.5|45662.2|45522.2|45679.1|45539.1|45606.2|45466.2|831
1631355300000|2021-09-11 10:15:00|45661.9|45521.9|45656.4|45516.4|45674|45534|45608.4|45468.4|823
1631355600000|2021-09-11 10:20:00|45656.5|45516.5|45727.9|45587.9|45729.5|45589.5|45656.4|45516.4|912
1631355900000|2021-09-11 10:25:00|45728.4|45588.4|45748.3|45608.3|45787.7|45647.7|45710.9|45570.9|855
1631356200000|2021-09-11 10:30:00|45749.2|45609.2|45665.8|45525.8|45759.6|45619.6|45664.8|45524.8|918
1631356500000|2021-09-11 10:35:00|45666|45526|45710.6|45570.6|45715.5|45575.5|45604.4|45464.4|925
1631356800000|2021-09-11 10:40:00|45710.8|45570.8|45696|45556|45714.7|45574.7|45673.3|45533.3|826
1631357100000|2021-09-11 10:45:00|45696.1|45556.1|45648.9|45508.9|45704.8|45564.8|45604.3|45464.3|813
1631357400000|2021-09-11 10:50:00|45649.5|45509.5|45721.9|45581.9|45723.6|45583.6|45630.4|45490.4|721
1631357700000|2021-09-11 10:55:00|45722|45582|45738.9|45598.9|45744.3|45604.3|45714.6|45574.6|724
1631358000000|2021-09-11 11:00:00|45735.9|45595.9|45721.9|45581.9|45753.8|45613.8|45692.6|45552.6|762
1631358300000|2021-09-11 11:05:00|45720.7|45580.7|45668.3|45528.3|45726.2|45586.2|45651.4|45511.4|736
1631358600000|2021-09-11 11:10:00|45668.2|45528.2|45659.1|45519.1|45703.3|45563.3|45658.7|45518.7|731
1631358900000|2021-09-11 11:15:00|45657.2|45517.2|45617.2|45477.2|45661.9|45521.9|45606.4|45466.4|750
1631359200000|2021-09-11 11:20:00|45617.3|45477.3|45576|45436|45623.1|45483.1|45570.8|45430.8|768
1631359500000|2021-09-11 11:25:00|45576.1|45436.1|45665.2|45525.2|45665.5|45525.5|45576.1|45436.1|804
1631359800000|2021-09-11 11:30:00|45665.3|45525.3|45650.8|45510.8|45711.3|45571.3|45646|45506|701
1631360100000|2021-09-11 11:35:00|45650.6|45510.6|45621.2|45481.2|45685.3|45545.3|45620.7|45480.7|677
1631360400000|2021-09-11 11:40:00|45621|45481|45683.3|45543.3|45709.5|45569.5|45609.5|45469.5|608
1631360700000|2021-09-11 11:45:00|45683.1|45543.1|45690.7|45550.7|45717.1|45577.1|45678|45538|742
1631361000000|2021-09-11 11:50:00|45690.9|45550.9|45627.3|45487.3|45696.7|45556.7|45626.1|45486.1|629
1631361300000|2021-09-11 11:55:00|45626.5|45486.5|45629.8|45489.8|45666.6|45526.6|45586.6|45446.6|837
1631361600000|2021-09-11 12:00:00|45631|45491|45672.6|45532.6|45689.2|45549.2|45615.9|45475.9|850
1631361900000|2021-09-11 12:05:00|45672.5|45532.5|45612.8|45472.8|45673.7|45533.7|45593|45453|920
1631362200000|2021-09-11 12:10:00|45612.9|45472.9|45558|45418|45614.2|45474.2|45537.7|45397.7|944
1631362500000|2021-09-11 12:15:00|45557.5|45417.5|45626.7|45486.7|45626.7|45486.7|45556.6|45416.6|913
1631362800000|2021-09-11 12:20:00|45628.3|45488.3|45793.2|45653.2|45830.6|45690.6|45628.3|45488.3|978
1631363100000|2021-09-11 12:25:00|45793.1|45653.1|45736.6|45596.6|45793.1|45653.1|45718.4|45578.4|796
1631363400000|2021-09-11 12:30:00|45736.1|45596.1|45791.7|45651.7|45792|45652|45663.9|45523.9|779
1631363700000|2021-09-11 12:35:00|45794.6|45654.6|45774|45634|45813.7|45673.7|45757.7|45617.7|827
1631364000000|2021-09-11 12:40:00|45774.2|45634.2|45738.9|45598.9|45809.7|45669.7|45734.2|45594.2|895
1631364300000|2021-09-11 12:45:00|45739.1|45599.1|45698.2|45558.2|45746.6|45606.6|45691.5|45551.5|778
1631364600000|2021-09-11 12:50:00|45697.4|45557.4|45649.2|45509.2|45698.1|45558.1|45641.5|45501.5|743
1631364900000|2021-09-11 12:55:00|45646|45506|45648.7|45508.7|45674|45534|45634.2|45494.2|769
1631365200000|2021-09-11 13:00:00|45648.3|45508.3|45669.2|45529.2|45705.9|45565.9|45611.8|45471.8|903
1631365500000|2021-09-11 13:05:00|45670.3|45530.3|45654.3|45514.3|45692.3|45552.3|45641.4|45501.4|825
1631365800000|2021-09-11 13:10:00|45654.5|45514.5|45603.2|45463.2|45654.7|45514.7|45600.7|45460.7|754
1631366100000|2021-09-11 13:15:00|45603.1|45463.1|45650.2|45510.2|45651.4|45511.4|45591.5|45451.5|780
1631366400000|2021-09-11 13:20:00|45650.1|45510.1|45612.8|45472.8|45653.4|45513.4|45603.7|45463.7|849
1631366700000|2021-09-11 13:25:00|45614|45474|45605.2|45465.2|45653.4|45513.4|45558.7|45418.7|814
1631367000000|2021-09-11 13:30:00|45606.2|45466.2|45490.2|45350.2|45622.5|45482.5|45486.1|45346.1|873
1631367300000|2021-09-11 13:35:00|45490.6|45350.6|45525.2|45385.2|45585|45445|45490.1|45350.1|825
1631367600000|2021-09-11 13:40:00|45525.6|45385.6|45590.8|45450.8|45612.2|45472.2|45518.6|45378.6|803
1631367900000|2021-09-11 13:45:00|45592.4|45452.4|45556|45416|45602.5|45462.5|45519.7|45379.7|846
1631368200000|2021-09-11 13:50:00|45555.6|45415.6|45553.5|45413.5|45583.1|45443.1|45544.3|45404.3|817
1631368500000|2021-09-11 13:55:00|45552.9|45412.9|45693.1|45553.1|45703.1|45563.1|45529.5|45389.5|927
1631368800000|2021-09-11 14:00:00|45691.2|45551.2|45719|45579|45740.2|45600.2|45671.8|45531.8|874
1631369100000|2021-09-11 14:05:00|45720.3|45580.3|45644.8|45504.8|45740.9|45600.9|45636.6|45496.6|747
1631369400000|2021-09-11 14:10:00|45644.2|45504.2|45704.1|45564.1|45707.8|45567.8|45608.6|45468.6|757
1631369700000|2021-09-11 14:15:00|45703.6|45563.6|45648.4|45508.4|45706.1|45566.1|45645.3|45505.3|859
1631370000000|2021-09-11 14:20:00|45647.7|45507.7|45777.8|45637.8|45806.7|45666.7|45626.4|45486.4|871
1631370300000|2021-09-11 14:25:00|45776.5|45636.5|45764|45624|45836.9|45696.9|45747.3|45607.3|963
1631370600000|2021-09-11 14:30:00|45763.9|45623.9|45765.6|45625.6|45770.5|45630.5|45724.4|45584.4|877
1631370900000|2021-09-11 14:35:00|45766.5|45626.5|45759.4|45619.4|45815|45675|45759.4|45619.4|818
1631371200000|2021-09-11 14:40:00|45759.6|45619.6|45775.9|45635.9|45809|45669|45745|45605|803
1631371500000|2021-09-11 14:45:00|45776|45636|45774.5|45634.5|45796.7|45656.7|45742.4|45602.4|903
1631371800000|2021-09-11 14:50:00|45774.8|45634.8|45746.4|45606.4|45792.2|45652.2|45739.2|45599.2|908
1631372100000|2021-09-11 14:55:00|45746.6|45606.6|45752.8|45612.8|45753.6|45613.6|45719.5|45579.5|660
1631372400000|2021-09-11 15:00:00|45752.9|45612.9|45698.9|45558.9|45768.3|45628.3|45698.7|45558.7|790
1631372700000|2021-09-11 15:05:00|45698.8|45558.8|45673.5|45533.5|45705.9|45565.9|45662.1|45522.1|780
1631373000000|2021-09-11 15:10:00|45673.7|45533.7|45655.1|45515.1|45682.1|45542.1|45632.4|45492.4|797
1631373300000|2021-09-11 15:15:00|45655.4|45515.4|45656.4|45516.4|45684.5|45544.5|45632.3|45492.3|832
1631373600000|2021-09-11 15:20:00|45654.2|45514.2|45688.7|45548.7|45689.9|45549.9|45635.2|45495.2|774
1631373900000|2021-09-11 15:25:00|45689.6|45549.6|45658.7|45518.7|45696.1|45556.1|45644.7|45504.7|715
1631374200000|2021-09-11 15:30:00|45658.5|45518.5|45636.3|45496.3|45688.1|45548.1|45634.2|45494.2|699
1631374500000|2021-09-11 15:35:00|45636|45496|45617.4|45477.4|45636.2|45496.2|45601|45461|865
1631374800000|2021-09-11 15:40:00|45616.4|45476.4|45611.4|45471.4|45621.3|45481.3|45598.1|45458.1|749
1631375100000|2021-09-11 15:45:00|45611.3|45471.3|45620.8|45480.8|45641.8|45501.8|45584.3|45444.3|786
1631375400000|2021-09-11 15:50:00|45621|45481|45622.2|45482.2|45647.1|45507.1|45614.3|45474.3|769
1631375700000|2021-09-11 15:55:00|45622.7|45482.7|45652.4|45512.4|45652.4|45512.4|45603.1|45463.1|647
1631376000000|2021-09-11 16:00:00|45652|45512|45562.1|45422.1|45736|45596|45558.6|45418.6|867
1631376300000|2021-09-11 16:05:00|45561|45421|45528.9|45388.9|45631.4|45491.4|45495|45355|999
1631376600000|2021-09-11 16:10:00|45529.9|45389.9|45553.6|45413.6|45568.5|45428.5|45508.1|45368.1|843
1631376900000|2021-09-11 16:15:00|45553.7|45413.7|45643.4|45503.4|45645.6|45505.6|45535.4|45395.4|797
1631377200000|2021-09-11 16:20:00|45643.1|45503.1|45619.9|45479.9|45643.9|45503.9|45598.1|45458.1|763
1631377500000|2021-09-11 16:25:00|45620|45480|45715|45575|45717.4|45577.4|45618.8|45478.8|713
1631377800000|2021-09-11 16:30:00|45714.9|45574.9|45781.1|45641.1|45790.3|45650.3|45714.9|45574.9|744
1631378100000|2021-09-11 16:35:00|45781.2|45641.2|46029|45889|46034.6|45894.6|45780.4|45640.4|929
1631378400000|2021-09-11 16:40:00|46029.2|45889.2|46031|45891|46055.3|45915.3|45982.2|45842.2|864
1631378700000|2021-09-11 16:45:00|46031.1|45891.1|45939.5|45799.5|46033.2|45893.2|45919.9|45779.9|875
1631379000000|2021-09-11 16:50:00|45941.5|45801.5|45912.5|45772.5|45952.8|45812.8|45912.5|45772.5|833
1631379300000|2021-09-11 16:55:00|45913.1|45773.1|45941.8|45801.8|45957.7|45817.7|45895.4|45755.4|705
1631379600000|2021-09-11 17:00:00|45941.9|45801.9|45892.9|45752.9|45962.6|45822.6|45892.9|45752.9|678
1631379900000|2021-09-11 17:05:00|45892.8|45752.8|45926.4|45786.4|45941.1|45801.1|45891.9|45751.9|835
1631380200000|2021-09-11 17:10:00|45925.8|45785.8|45910|45770|45926|45786|45891.5|45751.5|728
1631380500000|2021-09-11 17:15:00|45908.6|45768.6|45858.7|45718.7|45908.6|45768.6|45842.6|45702.6|781
1631380800000|2021-09-11 17:20:00|45860.6|45720.6|45825.9|45685.9|45861.9|45721.9|45823.9|45683.9|711
1631381100000|2021-09-11 17:25:00|45825.7|45685.7|45796|45656|45830.6|45690.6|45781.6|45641.6|750
1631381400000|2021-09-11 17:30:00|45797.2|45657.2|45788.1|45648.1|45811.9|45671.9|45752.2|45612.2|834
1631381700000|2021-09-11 17:35:00|45787.9|45647.9|45811|45671|45812.4|45672.4|45757.2|45617.2|825
1631382000000|2021-09-11 17:40:00|45811.1|45671.1|45794.6|45654.6|45812|45672|45768|45628|779
1631382300000|2021-09-11 17:45:00|45795.4|45655.4|45798.9|45658.9|45808.7|45668.7|45752.2|45612.2|755
1631382600000|2021-09-11 17:50:00|45798.8|45658.8|45771.6|45631.6|45799.1|45659.1|45766.3|45626.3|749
1631382900000|2021-09-11 17:55:00|45771.4|45631.4|45712.3|45572.3|45775.7|45635.7|45696.4|45556.4|726
1631383200000|2021-09-11 18:00:00|45712.2|45572.2|45700.3|45560.3|45712.2|45572.2|45661|45521|799
1631383500000|2021-09-11 18:05:00|45700.5|45560.5|45665.9|45525.9|45703.5|45563.5|45655.6|45515.6|768
1631383800000|2021-09-11 18:10:00|45666.1|45526.1|45655.3|45515.3|45682.2|45542.2|45635.2|45495.2|776
1631384100000|2021-09-11 18:15:00|45653.2|45513.2|45697.7|45557.7|45697.8|45557.8|45641.1|45501.1|662
1631384400000|2021-09-11 18:20:00|45697.8|45557.8|45649.9|45509.9|45733.9|45593.9|45595|45455|791
1631384700000|2021-09-11 18:25:00|45650|45510|45679|45539|45687.2|45547.2|45638.8|45498.8|671
1631385000000|2021-09-11 18:30:00|45678.9|45538.9|45664.5|45524.5|45681.5|45541.5|45632.3|45492.3|645
1631385300000|2021-09-11 18:35:00|45663.8|45523.8|45642.2|45502.2|45666.2|45526.2|45604.1|45464.1|675
1631385600000|2021-09-11 18:40:00|45640.3|45500.3|45620.9|45480.9|45641|45501|45597.5|45457.5|682
1631385900000|2021-09-11 18:45:00|45622.1|45482.1|45618|45478|45624.7|45484.7|45602.2|45462.2|635
1631386200000|2021-09-11 18:50:00|45616.7|45476.7|45676.1|45536.1|45683.5|45543.5|45612.8|45472.8|753
1631386500000|2021-09-11 18:55:00|45677.7|45537.7|45723.3|45583.3|45734.7|45594.7|45672.2|45532.2|783
1631386800000|2021-09-11 19:00:00|45723.4|45583.4|45743.3|45603.3|45744.3|45604.3|45705.4|45565.4|676
1631387100000|2021-09-11 19:05:00|45743.9|45603.9|45766.7|45626.7|45778.9|45638.9|45732.2|45592.2|767
1631387400000|2021-09-11 19:10:00|45766|45626|45723.1|45583.1|45768.2|45628.2|45707.8|45567.8|632
1631387700000|2021-09-11 19:15:00|45722.4|45582.4|45645.5|45505.5|45725.3|45585.3|45640.4|45500.4|718
1631388000000|2021-09-11 19:20:00|45645.8|45505.8|45582.9|45442.9|45647.7|45507.7|45519.2|45379.2|765
1631388300000|2021-09-11 19:25:00|45582.8|45442.8|45546.1|45406.1|45591.3|45451.3|45545.5|45405.5|637
1631388600000|2021-09-11 19:30:00|45545.6|45405.6|45438.9|45298.9|45553.2|45413.2|45379|45239|831
1631388900000|2021-09-11 19:35:00|45439.4|45299.4|45497.9|45357.9|45513.8|45373.8|45428.4|45288.4|794
1631389200000|2021-09-11 19:40:00|45499|45359|45525.4|45385.4|45533.6|45393.6|45480.2|45340.2|601
1631389500000|2021-09-11 19:45:00|45522.9|45382.9|45506.8|45366.8|45552.3|45412.3|45494.5|45354.5|597
1631389800000|2021-09-11 19:50:00|45507.1|45367.1|45477.6|45337.6|45528.2|45388.2|45460.6|45320.6|726
1631390100000|2021-09-11 19:55:00|45477.3|45337.3|45448.4|45308.4|45522.9|45382.9|45448.3|45308.3|704
1631390400000|2021-09-11 20:00:00|45447.7|45307.7|45414.6|45274.6|45502.5|45362.5|45400.5|45260.5|883
1631390700000|2021-09-11 20:05:00|45415.3|45275.3|45269.1|45129.1|45415.3|45275.3|45241.1|45101.1|1028
1631391000000|2021-09-11 20:10:00|45269.5|45129.5|45279.3|45139.3|45295.9|45155.9|45243.3|45103.3|813
1631391300000|2021-09-11 20:15:00|45279.1|45139.1|45320|45180|45328.9|45188.9|45273|45133|798
1631391600000|2021-09-11 20:20:00|45320.1|45180.1|45310.5|45170.5|45351.3|45211.3|45292.7|45152.7|783
1631391900000|2021-09-11 20:25:00|45310.7|45170.7|45315.9|45175.9|45367.7|45227.7|45302.5|45162.5|790
1631392200000|2021-09-11 20:30:00|45316|45176|45316.1|45176.1|45351.7|45211.7|45312.6|45172.6|786
1631392500000|2021-09-11 20:35:00|45316.2|45176.2|45434.6|45294.6|45435.6|45295.6|45308.4|45168.4|805
1631392800000|2021-09-11 20:40:00|45434.4|45294.4|45388|45248|45440.8|45300.8|45384.9|45244.9|748
1631393100000|2021-09-11 20:45:00|45387.9|45247.9|45433|45293|45437.9|45297.9|45387.9|45247.9|677
1631393400000|2021-09-11 20:50:00|45433.1|45293.1|45377|45237|45433.1|45293.1|45375.1|45235.1|611
1631393700000|2021-09-11 20:55:00|45376.3|45236.3|45382.4|45242.4|45404.8|45264.8|45374.3|45234.3|768
1631394000000|2021-09-11 21:00:00|45382.2|45242.2|45499.4|45359.4|45500.7|45360.7|45353.2|45213.2|765
1631394300000|2021-09-11 21:05:00|45498.8|45358.8|45417.4|45277.4|45499.6|45359.6|45398.8|45258.8|757
1631394600000|2021-09-11 21:10:00|45417|45277|45409.8|45269.8|45432.2|45292.2|45373.5|45233.5|774
1631394900000|2021-09-11 21:15:00|45409.7|45269.7|45418.4|45278.4|45418.4|45278.4|45364.9|45224.9|660
1631395200000|2021-09-11 21:20:00|45420.2|45280.2|45507|45367|45522.1|45382.1|45419|45279|686
1631395500000|2021-09-11 21:25:00|45507.1|45367.1|45514.3|45374.3|45515.5|45375.5|45445.1|45305.1|684
1631395800000|2021-09-11 21:30:00|45514.1|45374.1|45465.3|45325.3|45514.2|45374.2|45456.8|45316.8|638
1631396100000|2021-09-11 21:35:00|45465.4|45325.4|45472.8|45332.8|45478.3|45338.3|45465.3|45325.3|566
1631396400000|2021-09-11 21:40:00|45472.9|45332.9|45432.1|45292.1|45474.1|45334.1|45425.4|45285.4|581
1631396700000|2021-09-11 21:45:00|45431.8|45291.8|45451.3|45311.3|45454.3|45314.3|45396.3|45256.3|431
1631397000000|2021-09-11 21:50:00|45451.4|45311.4|45495.1|45355.1|45501.9|45361.9|45449.2|45309.2|542
1631397300000|2021-09-11 21:55:00|45494.9|45354.9|45460.3|45320.3|45498.9|45358.9|45457.4|45317.4|663
1631397600000|2021-09-11 22:00:00|45464.5|45324.5|45376|45236|45464.5|45324.5|45352.1|45212.1|893
1631397900000|2021-09-11 22:05:00|45376.4|45236.4|45310.9|45170.9|45376.4|45236.4|45302.4|45162.4|951
1631398200000|2021-09-11 22:10:00|45311.2|45171.2|45198.2|45058.2|45331.7|45191.7|45197.2|45057.2|962
1631398500000|2021-09-11 22:15:00|45198.7|45058.7|45306.2|45166.2|45309.7|45169.7|45192.1|45052.1|924
1631398800000|2021-09-11 22:20:00|45306.1|45166.1|45277|45137|45358.3|45218.3|45275.3|45135.3|825
1631399100000|2021-09-11 22:25:00|45277.1|45137.1|45237.8|45097.8|45282.2|45142.2|45223.6|45083.6|826
1631399400000|2021-09-11 22:30:00|45237.9|45097.9|45278.8|45138.8|45288.4|45148.4|45109.8|44969.8|934
1631399700000|2021-09-11 22:35:00|45279|45139|45258.4|45118.4|45348.4|45208.4|45255|45115|902
1631400000000|2021-09-11 22:40:00|45257.7|45117.7|45320.9|45180.9|45321.6|45181.6|45224.1|45084.1|781
1631400300000|2021-09-11 22:45:00|45321|45181|45222.7|45082.7|45321|45181|45220|45080|796
1631400600000|2021-09-11 22:50:00|45222.8|45082.8|45177|45037|45222.8|45082.8|45164.1|45024.1|848
1631400900000|2021-09-11 22:55:00|45177.9|45037.9|45158.5|45018.5|45200.5|45060.5|45127.6|44987.6|938
1631401200000|2021-09-11 23:00:00|45158.4|45018.4|45186.4|45046.4|45222.5|45082.5|45096.9|44956.9|899
1631401500000|2021-09-11 23:05:00|45186.5|45046.5|45113.2|44973.2|45186.5|45046.5|45108.9|44968.9|746
1631401800000|2021-09-11 23:10:00|45113.1|44973.1|45124.7|44984.7|45145.2|45005.2|45097.1|44957.1|714
1631402100000|2021-09-11 23:15:00|45124.9|44984.9|45202|45062|45202|45062|45064.7|44924.7|658
1631402400000|2021-09-11 23:20:00|45198.5|45058.5|45266.4|45126.4|45284.6|45144.6|45180.7|45040.7|888
1631402700000|2021-09-11 23:25:00|45267|45127|45287.5|45147.5|45292.7|45152.7|45250.4|45110.4|879
1631403000000|2021-09-11 23:30:00|45288.3|45148.3|45173.1|45033.1|45288.3|45148.3|45155.7|45015.7|772
1631403300000|2021-09-11 23:35:00|45173.2|45033.2|45169|45029|45173.4|45033.4|45103.8|44963.8|799
1631403600000|2021-09-11 23:40:00|45169.6|45029.6|45112.5|44972.5|45177.1|45037.1|45064.9|44924.9|714
1631403900000|2021-09-11 23:45:00|45110.1|44970.1|45148.9|45008.9|45176.2|45036.2|45086.7|44946.7|823
1631404200000|2021-09-11 23:50:00|45147.9|45007.9|45169.8|45029.8|45170.4|45030.4|45084.8|44944.8|732
1631404500000|2021-09-11 23:55:00|45169.7|45029.7|45240|45100|45241.4|45101.4|45150.7|45010.7|838
1631404800000|2021-09-12 00:00:00|45240.3|45100.3|45195.4|45055.4|45271.6|45131.6|45188.7|45048.7|935
1631405100000|2021-09-12 00:05:00|45196.3|45056.3|45330.3|45190.3|45340.3|45200.3|45170.4|45030.4|952
1631405400000|2021-09-12 00:10:00|45330.8|45190.8|45319.5|45179.5|45360.2|45220.2|45313.8|45173.8|934
1631405700000|2021-09-12 00:15:00|45319.6|45179.6|45234.5|45094.5|45319.6|45179.6|45195.2|45055.2|854
1631406000000|2021-09-12 00:20:00|45233.7|45093.7|45191.9|45051.9|45242.9|45102.9|45161.1|45021.1|800
1631406300000|2021-09-12 00:25:00|45191.6|45051.6|45097.1|44957.1|45191.6|45051.6|45089.5|44949.5|858
1631406600000|2021-09-12 00:30:00|45097.5|44957.5|44994.2|44854.2|45116.6|44976.6|44994.2|44854.2|883
1631406900000|2021-09-12 00:35:00|44994.8|44854.8|45043.8|44903.8|45070.3|44930.3|44944.7|44804.7|1003
1631407200000|2021-09-12 00:40:00|45046.4|44906.4|44951.2|44811.2|45048|44908|44927.4|44787.4|884
1631407500000|2021-09-12 00:45:00|44951.5|44811.5|44891.7|44751.7|44951.9|44811.9|44880.2|44740.2|862
1631407800000|2021-09-12 00:50:00|44891.5|44751.5|44964.8|44824.8|44997.8|44857.8|44868.8|44728.8|922
1631408100000|2021-09-12 00:55:00|44965.1|44825.1|45030.9|44890.9|45084.1|44944.1|44942.8|44802.8|912
1631408400000|2021-09-12 01:00:00|45031.8|44891.8|45052|44912|45086|44946|44972.6|44832.6|909
1631408700000|2021-09-12 01:05:00|45052.2|44912.2|44976.3|44836.3|45054.1|44914.1|44946|44806|773
1631409000000|2021-09-12 01:10:00|44976.1|44836.1|44961.8|44821.8|45001.6|44861.6|44942.9|44802.9|842
1631409300000|2021-09-12 01:15:00|44961.7|44821.7|44855.1|44715.1|44980.6|44840.6|44855.1|44715.1|794
1631409600000|2021-09-12 01:20:00|44855.8|44715.8|44843.4|44703.4|44898.2|44758.2|44835.5|44695.5|968
1631409900000|2021-09-12 01:25:00|44842.9|44702.9|44895.8|44755.8|44936.2|44796.2|44828.4|44688.4|846
1631410200000|2021-09-12 01:30:00|44895.3|44755.3|44915.4|44775.4|44933.9|44793.9|44867.8|44727.8|816
1631410500000|2021-09-12 01:35:00|44914.3|44774.3|44939.8|44799.8|44956.7|44816.7|44888.5|44748.5|859
1631410800000|2021-09-12 01:40:00|44939.9|44799.9|44961|44821|44961.7|44821.7|44894.3|44754.3|908
1631411100000|2021-09-12 01:45:00|44961.2|44821.2|44994.7|44854.7|45009.9|44869.9|44932.6|44792.6|797
1631411400000|2021-09-12 01:50:00|44995.3|44855.3|44929.7|44789.7|44997.9|44857.9|44925|44785|853
1631411700000|2021-09-12 01:55:00|44929.2|44789.2|45027.7|44887.7|45039.3|44899.3|44924.9|44784.9|816
1631412000000|2021-09-12 02:00:00|45027.6|44887.6|45084.9|44944.9|45086.9|44946.9|44994.9|44854.9|840
1631412300000|2021-09-12 02:05:00|45084.8|44944.8|45173.8|45033.8|45178.1|45038.1|45082|44942|763
1631412600000|2021-09-12 02:10:00|45172.5|45032.5|45185.5|45045.5|45187|45047|45138.2|44998.2|884
1631412900000|2021-09-12 02:15:00|45185.7|45045.7|45323.5|45183.5|45324|45184|45164.1|45024.1|942
1631413200000|2021-09-12 02:20:00|45323.3|45183.3|45278.6|45138.6|45324|45184|45246.2|45106.2|863
1631413500000|2021-09-12 02:25:00|45278.8|45138.8|45264.4|45124.4|45293.9|45153.9|45225.8|45085.8|728
1631413800000|2021-09-12 02:30:00|45264.5|45124.5|45221.6|45081.6|45270.9|45130.9|45208.7|45068.7|808
1631414100000|2021-09-12 02:35:00|45221.7|45081.7|45212.8|45072.8|45222.9|45082.9|45187.4|45047.4|668
1631414400000|2021-09-12 02:40:00|45214.2|45074.2|45328|45188|45328|45188|45214.2|45074.2|721
1631414700000|2021-09-12 02:45:00|45327.4|45187.4|45263.6|45123.6|45337|45197|45241.4|45101.4|947
1631415000000|2021-09-12 02:50:00|45263.9|45123.9|45345.9|45205.9|45353|45213|45245.2|45105.2|836
1631415300000|2021-09-12 02:55:00|45345.7|45205.7|45387|45247|45391.5|45251.5|45315.8|45175.8|818
1631415600000|2021-09-12 03:00:00|45386.6|45246.6|45340.6|45200.6|45392|45252|45334.6|45194.6|739
1631415900000|2021-09-12 03:05:00|45340.1|45200.1|45365.1|45225.1|45366.9|45226.9|45289.9|45149.9|757
1631416200000|2021-09-12 03:10:00|45365.3|45225.3|45380.3|45240.3|45387.2|45247.2|45323.9|45183.9|752
1631416500000|2021-09-12 03:15:00|45380.2|45240.2|45391.2|45251.2|45411.5|45271.5|45343.9|45203.9|843
1631416800000|2021-09-12 03:20:00|45390.8|45250.8|45389.5|45249.5|45405.1|45265.1|45377.5|45237.5|584
1631417100000|2021-09-12 03:25:00|45390.7|45250.7|45374.2|45234.2|45398.2|45258.2|45365.5|45225.5|732
1631417400000|2021-09-12 03:30:00|45373.8|45233.8|45323.6|45183.6|45394.5|45254.5|45316.7|45176.7|652
1631417700000|2021-09-12 03:35:00|45324.5|45184.5|45307.2|45167.2|45338.7|45198.7|45305.1|45165.1|662
1631418000000|2021-09-12 03:40:00|45307.3|45167.3|45336.8|45196.8|45345.5|45205.5|45304.1|45164.1|641
1631418300000|2021-09-12 03:45:00|45336.2|45196.2|45379.7|45239.7|45381.5|45241.5|45333.4|45193.4|591
1631418600000|2021-09-12 03:50:00|45379.6|45239.6|45319|45179|45380.8|45240.8|45298.5|45158.5|777
1631418900000|2021-09-12 03:55:00|45319.3|45179.3|45397.1|45257.1|45401.3|45261.3|45319|45179|761
1631419200000|2021-09-12 04:00:00|45396.8|45256.8|45323.2|45183.2|45404.3|45264.3|45310.5|45170.5|835
1631419500000|2021-09-12 04:05:00|45323.1|45183.1|45369.5|45229.5|45410.4|45270.4|45320.7|45180.7|800
1631419800000|2021-09-12 04:10:00|45369.4|45229.4|45390|45250|45392.8|45252.8|45358.8|45218.8|822
1631420100000|2021-09-12 04:15:00|45389.9|45249.9|45356.8|45216.8|45399.8|45259.8|45356.8|45216.8|532
1631420400000|2021-09-12 04:20:00|45354.9|45214.9|45397|45257|45400.6|45260.6|45349.3|45209.3|789
1631420700000|2021-09-12 04:25:00|45396.9|45256.9|45487.3|45347.3|45490.5|45350.5|45396.7|45256.7|712
1631421000000|2021-09-12 04:30:00|45487.5|45347.5|45556.9|45416.9|45561.1|45421.1|45486.8|45346.8|709
1631421300000|2021-09-12 04:35:00|45556.8|45416.8|45526|45386|45564.1|45424.1|45509.6|45369.6|560
1631421600000|2021-09-12 04:40:00|45525.4|45385.4|45485.3|45345.3|45531.6|45391.6|45469.7|45329.7|783
1631421900000|2021-09-12 04:45:00|45484.7|45344.7|45453.8|45313.8|45484.7|45344.7|45420|45280|783
1631422200000|2021-09-12 04:50:00|45453.4|45313.4|45384.8|45244.8|45459.5|45319.5|45384.8|45244.8|553
1631422500000|2021-09-12 04:55:00|45384.7|45244.7|45410.8|45270.8|45427.1|45287.1|45380.9|45240.9|676
1631422800000|2021-09-12 05:00:00|45411.2|45271.2|45476.9|45336.9|45481.3|45341.3|45344.1|45204.1|916
1631423100000|2021-09-12 05:05:00|45476.6|45336.6|45543.7|45403.7|45546.3|45406.3|45476.6|45336.6|787
1631423400000|2021-09-12 05:10:00|45543.8|45403.8|45507.7|45367.7|45561.2|45421.2|45505.4|45365.4|791
1631423700000|2021-09-12 05:15:00|45508.4|45368.4|45499.4|45359.4|45554.6|45414.6|45491.3|45351.3|796
1631424000000|2021-09-12 05:20:00|45499|45359|45443.1|45303.1|45522.4|45382.4|45441.6|45301.6|618
1631424300000|2021-09-12 05:25:00|45442.7|45302.7|45490.2|45350.2|45502.3|45362.3|45442.7|45302.7|752
1631424600000|2021-09-12 05:30:00|45489.8|45349.8|45436.8|45296.8|45513.5|45373.5|45428.1|45288.1|764
1631424900000|2021-09-12 05:35:00|45436.3|45296.3|45439|45299|45458.1|45318.1|45431.4|45291.4|725
1631425200000|2021-09-12 05:40:00|45439.1|45299.1|45390.2|45250.2|45463|45323|45389.6|45249.6|503
1631425500000|2021-09-12 05:45:00|45389.6|45249.6|45476.8|45336.8|45478.7|45338.7|45389.6|45249.6|581
1631425800000|2021-09-12 05:50:00|45476.7|45336.7|45478.2|45338.2|45508.4|45368.4|45475.6|45335.6|729
1631426100000|2021-09-12 05:55:00|45478.4|45338.4|45445.8|45305.8|45483.5|45343.5|45440.1|45300.1|579
1631426400000|2021-09-12 06:00:00|45446|45306|45494.8|45354.8|45496.1|45356.1|45446|45306|709
1631426700000|2021-09-12 06:05:00|45494.9|45354.9|45423.3|45283.3|45507.9|45367.9|45423.3|45283.3|650
1631427000000|2021-09-12 06:10:00|45417.3|45277.3|45378|45238|45419.9|45279.9|45353.9|45213.9|750
1631427300000|2021-09-12 06:15:00|45377.9|45237.9|45354.4|45214.4|45378.2|45238.2|45312|45172|731
1631427600000|2021-09-12 06:20:00|45354.5|45214.5|45388.1|45248.1|45418.4|45278.4|45354.4|45214.4|642
1631427900000|2021-09-12 06:25:00|45388|45248|45418.9|45278.9|45474.2|45334.2|45387.8|45247.8|714
1631428200000|2021-09-12 06:30:00|45414.9|45274.9|45353.6|45213.6|45416.8|45276.8|45350.9|45210.9|737
1631428500000|2021-09-12 06:35:00|45354.1|45214.1|45368.3|45228.3|45393|45253|45350.9|45210.9|672
1631428800000|2021-09-12 06:40:00|45368.4|45228.4|45301|45161|45393.6|45253.6|45298.2|45158.2|873
1631429100000|2021-09-12 06:45:00|45300.5|45160.5|45260.3|45120.3|45303.2|45163.2|45252.7|45112.7|789
1631429400000|2021-09-12 06:50:00|45260.2|45120.2|45227|45087|45263.1|45123.1|45206.7|45066.7|714
1631429700000|2021-09-12 06:55:00|45223.2|45083.2|45239.4|45099.4|45264.8|45124.8|45223.2|45083.2|786
1631430000000|2021-09-12 07:00:00|45239.5|45099.5|45254.1|45114.1|45268.5|45128.5|45237.7|45097.7|784
1631430300000|2021-09-12 07:05:00|45253.9|45113.9|45191.9|45051.9|45254.4|45114.4|45138.4|44998.4|733
1631430600000|2021-09-12 07:10:00|45192|45052|45203.3|45063.3|45225.2|45085.2|45191.7|45051.7|651
1631430900000|2021-09-12 07:15:00|45203.6|45063.6|45209.8|45069.8|45232.1|45092.1|45203.1|45063.1|687
1631431200000|2021-09-12 07:20:00|45209.7|45069.7|45162.1|45022.1|45217.8|45077.8|45138.4|44998.4|629
1631431500000|2021-09-12 07:25:00|45162.2|45022.2|45188.3|45048.3|45188.3|45048.3|45150.9|45010.9|578
1631431800000|2021-09-12 07:30:00|45188|45048|45209.5|45069.5|45221.9|45081.9|45174|45034|836
1631432100000|2021-09-12 07:35:00|45208.9|45068.9|45286.4|45146.4|45298.4|45158.4|45208.9|45068.9|707
1631432400000|2021-09-12 07:40:00|45286.5|45146.5|45287.1|45147.1|45297.4|45157.4|45276.4|45136.4|664
1631432700000|2021-09-12 07:45:00|45287.8|45147.8|45389.6|45249.6|45394.1|45254.1|45287.3|45147.3|867
1631433000000|2021-09-12 07:50:00|45391.7|45251.7|45443.3|45303.3|45445.9|45305.9|45354.7|45214.7|759
1631433300000|2021-09-12 07:55:00|45443.6|45303.6|45433.3|45293.3|45456.1|45316.1|45416.4|45276.4|781
1631433600000|2021-09-12 08:00:00|45433.4|45293.4|45458.9|45318.9|45458.9|45318.9|45411.2|45271.2|757
1631433900000|2021-09-12 08:05:00|45457.5|45317.5|45393.5|45253.5|45505.9|45365.9|45384.1|45244.1|784
1631434200000|2021-09-12 08:10:00|45392.3|45252.3|45624.3|45484.3|45638.4|45498.4|45385.1|45245.1|910
1631434500000|2021-09-12 08:15:00|45619.8|45479.8|45951.4|45811.4|45966.5|45826.5|45613.6|45473.6|1064
1631434800000|2021-09-12 08:20:00|45948.8|45808.8|46038.3|45898.3|46085.6|45945.6|45936.7|45796.7|1121
1631435100000|2021-09-12 08:25:00|46035.3|45895.3|45964|45824|46053.7|45913.7|45920.3|45780.3|968
1631435400000|2021-09-12 08:30:00|45963.9|45823.9|45964.2|45824.2|46076.7|45936.7|45962.5|45822.5|933
1631435700000|2021-09-12 08:35:00|45965.1|45825.1|46047.8|45907.8|46074.1|45934.1|45965.1|45825.1|912
1631436000000|2021-09-12 08:40:00|46047.7|45907.7|46048.7|45908.7|46106.8|45966.8|46029.9|45889.9|920
1631436300000|2021-09-12 08:45:00|46048.1|45908.1|46011.5|45871.5|46077.5|45937.5|46010.5|45870.5|849
1631436600000|2021-09-12 08:50:00|46011.8|45871.8|46049.3|45909.3|46057|45917|45987.2|45847.2|907
1631436900000|2021-09-12 08:55:00|46049.2|45909.2|46182|46042|46212.3|46072.3|46049.2|45909.2|900
1631437200000|2021-09-12 09:00:00|46181.8|46041.8|46129.8|45989.8|46258.1|46118.1|46112.5|45972.5|1023
1631437500000|2021-09-12 09:05:00|46129.6|45989.6|46108.9|45968.9|46133.8|45993.8|46094.6|45954.6|842
1631437800000|2021-09-12 09:10:00|46108.7|45968.7|46135.1|45995.1|46139.2|45999.2|46097.4|45957.4|728
1631438100000|2021-09-12 09:15:00|46135.4|45995.4|46172.8|46032.8|46172.8|46032.8|46135.4|45995.4|666
1631438400000|2021-09-12 09:20:00|46173|46033|46120.2|45980.2|46173.3|46033.3|46095.2|45955.2|838
1631438700000|2021-09-12 09:25:00|46118|45978|46129.2|45989.2|46163.7|46023.7|46112.1|45972.1|731
1631439000000|2021-09-12 09:30:00|46129.1|45989.1|46161.7|46021.7|46174.4|46034.4|46127.3|45987.3|819
1631439300000|2021-09-12 09:35:00|46162|46022|46108.8|45968.8|46177.2|46037.2|46096.4|45956.4|812
1631439600000|2021-09-12 09:40:00|46108.9|45968.9|45987.7|45847.7|46122.2|45982.2|45985.9|45845.9|770
1631439900000|2021-09-12 09:45:00|45989.4|45849.4|46017.9|45877.9|46022.6|45882.6|45966.6|45826.6|721
1631440200000|2021-09-12 09:50:00|46017.8|45877.8|45994.4|45854.4|46035.5|45895.5|45993.3|45853.3|609
1631440500000|2021-09-12 09:55:00|45992.8|45852.8|45934.5|45794.5|46013.6|45873.6|45929.6|45789.6|797
1631440800000|2021-09-12 10:00:00|45934.3|45794.3|45828|45688|45978.4|45838.4|45825.8|45685.8|843
1631441100000|2021-09-12 10:05:00|45826.7|45686.7|45914.4|45774.4|45922.7|45782.7|45823|45683|694
1631441400000|2021-09-12 10:10:00|45914.2|45774.2|45964.5|45824.5|46005.8|45865.8|45914.1|45774.1|729
1631441700000|2021-09-12 10:15:00|45964.7|45824.7|45984.1|45844.1|46020.4|45880.4|45947.5|45807.5|675
1631442000000|2021-09-12 10:20:00|45984.4|45844.4|45999.1|45859.1|46001|45861|45964.3|45824.3|705
1631442300000|2021-09-12 10:25:00|45997.2|45857.2|45973.1|45833.1|45999|45859|45969.2|45829.2|631
1631442600000|2021-09-12 10:30:00|45973|45833|45985.4|45845.4|46008|45868|45973|45833|664
1631442900000|2021-09-12 10:35:00|45985.8|45845.8|45926.1|45786.1|45985.8|45845.8|45903|45763|674
1631443200000|2021-09-12 10:40:00|45925.5|45785.5|45968|45828|45969.3|45829.3|45915.7|45775.7|661
1631443500000|2021-09-12 10:45:00|45967.7|45827.7|45922|45782|45975.7|45835.7|45882|45742|799
1631443800000|2021-09-12 10:50:00|45921.9|45781.9|45970|45830|45981.3|45841.3|45921.9|45781.9|699
1631444100000|2021-09-12 10:55:00|45970.1|45830.1|46027.5|45887.5|46052.6|45912.6|45963.9|45823.9|737
1631444400000|2021-09-12 11:00:00|46025.9|45885.9|46038.7|45898.7|46066.8|45926.8|46007.4|45867.4|817
1631444700000|2021-09-12 11:05:00|46038.4|45898.4|46052|45912|46068.1|45928.1|46024.8|45884.8|631
1631445000000|2021-09-12 11:10:00|46052.4|45912.4|46063.9|45923.9|46064.1|45924.1|46050.9|45910.9|698
1631445300000|2021-09-12 11:15:00|46063.8|45923.8|46008.8|45868.8|46069.4|45929.4|45998.6|45858.6|727
1631445600000|2021-09-12 11:20:00|46007.4|45867.4|46011.8|45871.8|46021.6|45881.6|45949.1|45809.1|801
1631445900000|2021-09-12 11:25:00|46011.4|45871.4|45997.9|45857.9|46012.1|45872.1|45983|45843|581
1631446200000|2021-09-12 11:30:00|45998.5|45858.5|45987.7|45847.7|46036.7|45896.7|45964.1|45824.1|686
1631446500000|2021-09-12 11:35:00|45987.8|45847.8|46022|45882|46051.6|45911.6|45987.8|45847.8|722
1631446800000|2021-09-12 11:40:00|46021.8|45881.8|46014.1|45874.1|46047.6|45907.6|46000|45860|642
1631447100000|2021-09-12 11:45:00|46014.2|45874.2|46036.7|45896.7|46067|45927|46014.2|45874.2|695
1631447400000|2021-09-12 11:50:00|46036.9|45896.9|46105.6|45965.6|46111.5|45971.5|46036.3|45896.3|758
1631447700000|2021-09-12 11:55:00|46105.9|45965.9|46156.7|46016.7|46160.5|46020.5|46082.8|45942.8|709
1631448000000|2021-09-12 12:00:00|46157.8|46017.8|46220.2|46080.2|46225.2|46085.2|46113.2|45973.2|951
1631448300000|2021-09-12 12:05:00|46220.3|46080.3|46225|46085|46227.1|46087.1|46152.9|46012.9|857
1631448600000|2021-09-12 12:10:00|46224.4|46084.4|46141|46001|46225.5|46085.5|46141|46001|850
1631448900000|2021-09-12 12:15:00|46141.1|46001.1|46083.1|45943.1|46141.8|46001.8|46081.4|45941.4|815
1631449200000|2021-09-12 12:20:00|46081.8|45941.8|46083.1|45943.1|46102.9|45962.9|46081.3|45941.3|697
1631449500000|2021-09-12 12:25:00|46083|45943|46107.7|45967.7|46147.2|46007.2|46080.8|45940.8|710
1631449800000|2021-09-12 12:30:00|46100.3|45960.3|46105.8|45965.8|46139.8|45999.8|46099.6|45959.6|808
1631450100000|2021-09-12 12:35:00|46106.5|45966.5|46062.7|45922.7|46108.6|45968.6|46030.5|45890.5|827
1631450400000|2021-09-12 12:40:00|46062.8|45922.8|46185|46045|46185|46045|46052.1|45912.1|866
1631450700000|2021-09-12 12:45:00|46184.9|46044.9|46122.1|45982.1|46213.2|46073.2|46121.1|45981.1|867
1631451000000|2021-09-12 12:50:00|46120.9|45980.9|46094.2|45954.2|46120.9|45980.9|46067.3|45927.3|605
1631451300000|2021-09-12 12:55:00|46095.2|45955.2|46077.9|45937.9|46121.2|45981.2|46063.7|45923.7|572
1631451600000|2021-09-12 13:00:00|46076.6|45936.6|46042|45902|46097.9|45957.9|46033|45893|648
1631451900000|2021-09-12 13:05:00|46042.6|45902.6|46076.4|45936.4|46107.5|45967.5|46037.5|45897.5|646
1631452200000|2021-09-12 13:10:00|46075.9|45935.9|46129.7|45989.7|46142.7|46002.7|46075.9|45935.9|727
1631452500000|2021-09-12 13:15:00|46128.6|45988.6|46177.6|46037.6|46181.7|46041.7|46128.6|45988.6|707
1631452800000|2021-09-12 13:20:00|46177.7|46037.7|46153.4|46013.4|46202.6|46062.6|46152.9|46012.9|782
1631453100000|2021-09-12 13:25:00|46153.1|46013.1|46156.7|46016.7|46174.4|46034.4|46096.1|45956.1|714
1631453400000|2021-09-12 13:30:00|46158|46018|46254.7|46114.7|46332.7|46192.7|46155.2|46015.2|831
1631453700000|2021-09-12 13:35:00|46254.5|46114.5|45881.7|45741.7|46272.5|46132.5|45880.7|45740.7|977
1631454000000|2021-09-12 13:40:00|45872.3|45732.3|45921.2|45781.2|45985.4|45845.4|45825.2|45685.2|957
1631454300000|2021-09-12 13:45:00|45921.1|45781.1|45939.1|45799.1|45987.6|45847.6|45918.9|45778.9|917
1631454600000|2021-09-12 13:50:00|45939.2|45799.2|45951.4|45811.4|45967.4|45827.4|45874.4|45734.4|861
1631454900000|2021-09-12 13:55:00|45949.5|45809.5|46008.1|45868.1|46019.1|45879.1|45948.9|45808.9|706
1631455200000|2021-09-12 14:00:00|46010.5|45870.5|46072.4|45932.4|46075.1|45935.1|46010.5|45870.5|871
1631455500000|2021-09-12 14:05:00|46073.5|45933.5|46022.8|45882.8|46091.1|45951.1|46020.8|45880.8|896
1631455800000|2021-09-12 14:10:00|46022.4|45882.4|45964.4|45824.4|46041.9|45901.9|45963.6|45823.6|787
1631456100000|2021-09-12 14:15:00|45964.3|45824.3|45938.6|45798.6|46006.6|45866.6|45928.8|45788.8|741
1631456400000|2021-09-12 14:20:00|45938.5|45798.5|45974.8|45834.8|46005.4|45865.4|45937.5|45797.5|896
1631456700000|2021-09-12 14:25:00|45975|45835|45988.7|45848.7|45996.6|45856.6|45973.2|45833.2|775
1631457000000|2021-09-12 14:30:00|45988.8|45848.8|45970.1|45830.1|46053.8|45913.8|45962.2|45822.2|709
1631457300000|2021-09-12 14:35:00|45970.5|45830.5|46032.3|45892.3|46037.5|45897.5|45953.4|45813.4|747
1631457600000|2021-09-12 14:40:00|46032.1|45892.1|46065.1|45925.1|46083|45943|46031.4|45891.4|792
1631457900000|2021-09-12 14:45:00|46065|45925|46000|45860|46072.2|45932.2|45989.7|45849.7|796
1631458200000|2021-09-12 14:50:00|45999.3|45859.3|45995.6|45855.6|46017.9|45877.9|45988.6|45848.6|644
1631458500000|2021-09-12 14:55:00|45996.2|45856.2|45952.3|45812.3|46012.3|45872.3|45945.3|45805.3|703
1631458800000|2021-09-12 15:00:00|45952.6|45812.6|45958.3|45818.3|45989.9|45849.9|45952.1|45812.1|735
1631459100000|2021-09-12 15:05:00|45958.7|45818.7|45948|45808|45999.7|45859.7|45947.7|45807.7|832
1631459400000|2021-09-12 15:10:00|45947.8|45807.8|45941.7|45801.7|45977.7|45837.7|45935.2|45795.2|728
1631459700000|2021-09-12 15:15:00|45941|45801|45977.3|45837.3|45983.1|45843.1|45915.9|45775.9|806
1631460000000|2021-09-12 15:20:00|45977.7|45837.7|46025|45885|46025|45885|45977.5|45837.5|652
1631460300000|2021-09-12 15:25:00|46025.2|45885.2|45992.9|45852.9|46040.6|45900.6|45985.8|45845.8|734
1631460600000|2021-09-12 15:30:00|45992.8|45852.8|45928.5|45788.5|46023.7|45883.7|45920.2|45780.2|780
1631460900000|2021-09-12 15:35:00|45928.6|45788.6|45876.7|45736.7|45951.1|45811.1|45873.6|45733.6|896
1631461200000|2021-09-12 15:40:00|45877|45737|45955.7|45815.7|45958|45818|45832.9|45692.9|870
1631461500000|2021-09-12 15:45:00|45955.6|45815.6|45919.7|45779.7|45995.1|45855.1|45914.4|45774.4|722
1631461800000|2021-09-12 15:50:00|45920.3|45780.3|45953.6|45813.6|45985.6|45845.6|45919.4|45779.4|783
1631462100000|2021-09-12 15:55:00|45953.2|45813.2|45986.1|45846.1|46016.1|45876.1|45953.2|45813.2|679
1631462400000|2021-09-12 16:00:00|45983.5|45843.5|46033.4|45893.4|46045.4|45905.4|45959.7|45819.7|955
1631462700000|2021-09-12 16:05:00|46034.2|45894.2|45954.4|45814.4|46070.9|45930.9|45947.7|45807.7|880
1631463000000|2021-09-12 16:10:00|45954.7|45814.7|45963.8|45823.8|45976.5|45836.5|45944.3|45804.3|683
1631463300000|2021-09-12 16:15:00|45966.2|45826.2|46048.9|45908.9|46049.6|45909.6|45945.2|45805.2|799
1631463600000|2021-09-12 16:20:00|46049.1|45909.1|46094.8|45954.8|46099.1|45959.1|45995.8|45855.8|678
1631463900000|2021-09-12 16:25:00|46094.4|45954.4|46117.7|45977.7|46127|45987|46042.1|45902.1|780
1631464200000|2021-09-12 16:30:00|46123.2|45983.2|46121.2|45981.2|46185.7|46045.7|46114.9|45974.9|888
1631464500000|2021-09-12 16:35:00|46121|45981|46144.8|46004.8|46146.5|46006.5|46108.2|45968.2|719
1631464800000|2021-09-12 16:40:00|46144.9|46004.9|46075.5|45935.5|46144.9|46004.9|46073.8|45933.8|723
1631465100000|2021-09-12 16:45:00|46075.2|45935.2|45981.2|45841.2|46092.8|45952.8|45973.1|45833.1|775
1631465400000|2021-09-12 16:50:00|45979.7|45839.7|45941.8|45801.8|45982.1|45842.1|45928|45788|653
1631465700000|2021-09-12 16:55:00|45940.9|45800.9|45961.9|45821.9|45975.6|45835.6|45929.5|45789.5|600
1631466000000|2021-09-12 17:00:00|45962.3|45822.3|45937|45797|45974.4|45834.4|45923|45783|659
1631466300000|2021-09-12 17:05:00|45937.2|45797.2|45967.4|45827.4|45981.3|45841.3|45937|45797|680
1631466600000|2021-09-12 17:10:00|45966.7|45826.7|45971|45831|45979.9|45839.9|45964.9|45824.9|631
1631466900000|2021-09-12 17:15:00|45968.8|45828.8|46003.8|45863.8|46009.2|45869.2|45965.7|45825.7|580
1631467200000|2021-09-12 17:20:00|46003.7|45863.7|46041.9|45901.9|46044.9|45904.9|45996.6|45856.6|671
1631467500000|2021-09-12 17:25:00|46041.8|45901.8|45986.6|45846.6|46043|45903|45985.1|45845.1|624
1631467800000|2021-09-12 17:30:00|45986.4|45846.4|45995.8|45855.8|46015|45875|45980.1|45840.1|623
1631468100000|2021-09-12 17:35:00|45994.5|45854.5|45945.9|45805.9|46004.8|45864.8|45945.8|45805.8|664
1631468400000|2021-09-12 17:40:00|45946|45806|45991.2|45851.2|46004.6|45864.6|45944.3|45804.3|625
1631468700000|2021-09-12 17:45:00|45991.3|45851.3|45971.4|45831.4|46008.3|45868.3|45965.3|45825.3|613
1631469000000|2021-09-12 17:50:00|45973.2|45833.2|45985.1|45845.1|46000.2|45860.2|45931.4|45791.4|780
1631469300000|2021-09-12 17:55:00|45985.4|45845.4|46004.8|45864.8|46005.4|45865.4|45976.8|45836.8|559
1631469600000|2021-09-12 18:00:00|46004.9|45864.9|46029.7|45889.7|46065.1|45925.1|45984.3|45844.3|614
1631469900000|2021-09-12 18:05:00|46025.5|45885.5|45959|45819|46031.8|45891.8|45953.1|45813.1|653
1631470200000|2021-09-12 18:10:00|45959.1|45819.1|45934.2|45794.2|45970.4|45830.4|45930.2|45790.2|693
1631470500000|2021-09-12 18:15:00|45934|45794|45899.1|45759.1|45939|45799|45894.1|45754.1|706
1631470800000|2021-09-12 18:20:00|45899.4|45759.4|45927.6|45787.6|45928.7|45788.7|45897.8|45757.8|609
1631471100000|2021-09-12 18:25:00|45927.9|45787.9|45938.6|45798.6|45945|45805|45919.2|45779.2|601
1631471400000|2021-09-12 18:30:00|45938.9|45798.9|45887.3|45747.3|45949.9|45809.9|45885.8|45745.8|679
1631471700000|2021-09-12 18:35:00|45886.1|45746.1|45901.7|45761.7|45935.4|45795.4|45885.7|45745.7|576
1631472000000|2021-09-12 18:40:00|45903.5|45763.5|45920.2|45780.2|45931.8|45791.8|45896.9|45756.9|606
1631472300000|2021-09-12 18:45:00|45919.5|45779.5|45944.9|45804.9|45987.8|45847.8|45906.2|45766.2|592
1631472600000|2021-09-12 18:50:00|45944.6|45804.6|45961|45821|45967.7|45827.7|45910.8|45770.8|602
1631472900000|2021-09-12 18:55:00|45960.9|45820.9|45974.4|45834.4|45993.2|45853.2|45951.4|45811.4|658
1631473200000|2021-09-12 19:00:00|45974.6|45834.6|45979.1|45839.1|46001.5|45861.5|45969.5|45829.5|733
1631473500000|2021-09-12 19:05:00|45978.8|45838.8|45961.3|45821.3|45978.8|45838.8|45950.1|45810.1|597
1631473800000|2021-09-12 19:10:00|45961|45821|45919.2|45779.2|45961|45821|45911.3|45771.3|594
1631474100000|2021-09-12 19:15:00|45919.1|45779.1|45870.8|45730.8|45947.9|45807.9|45855.4|45715.4|683
1631474400000|2021-09-12 19:20:00|45870.6|45730.6|45923.4|45783.4|45929.6|45789.6|45853|45713|595
1631474700000|2021-09-12 19:25:00|45923.6|45783.6|45987.1|45847.1|45991.1|45851.1|45921.9|45781.9|421
1631475000000|2021-09-12 19:30:00|45987.4|45847.4|46019|45879|46022.8|45882.8|45985.6|45845.6|642
1631475300000|2021-09-12 19:35:00|46019.2|45879.2|46002.8|45862.8|46030.7|45890.7|45989.1|45849.1|691
1631475600000|2021-09-12 19:40:00|46002.6|45862.6|45992.7|45852.7|46015.2|45875.2|45987.1|45847.1|555
1631475900000|2021-09-12 19:45:00|45992.9|45852.9|45975.5|45835.5|45999.8|45859.8|45969|45829|609
1631476200000|2021-09-12 19:50:00|45975.2|45835.2|45962.8|45792.8|46007|45848.3|45960.5|45790.5|617
1631476500000|2021-09-12 19:55:00|45962.7|45792.7|45994.7|45824.7|46001.8|45831.8|45959.5|45789.5|624
1631476800000|2021-09-12 20:00:00|45994.3|45824.3|46021.9|45851.9|46024.6|45854.6|45938.7|45768.7|806
1631477100000|2021-09-12 20:05:00|46022|45852|46141.8|45971.8|46176|46006|46013.6|45843.6|842
1631477400000|2021-09-12 20:10:00|46142.1|45972.1|46230.7|46060.7|46287.2|46117.2|46138.7|45968.7|842
1631477700000|2021-09-12 20:15:00|46230.2|46060.2|46203.5|46033.5|46241.7|46071.7|46172.4|46002.4|828
1631478000000|2021-09-12 20:20:00|46204|46034|46179|46009|46208.8|46038.8|46164.9|45994.9|628
1631478300000|2021-09-12 20:25:00|46179.1|46009.1|46062.7|45892.7|46179.5|46009.5|46058.9|45888.9|735
1631478600000|2021-09-12 20:30:00|46062.6|45892.6|45462.9|45292.9|46067.2|45897.2|45452.4|45282.4|1013
1631478900000|2021-09-12 20:35:00|45462.6|45292.6|45378.8|45208.8|45563.4|45393.4|45312.8|45142.8|1115
1631479200000|2021-09-12 20:40:00|45365.6|45195.6|45382.6|45212.6|45434.2|45264.2|45285.8|45115.8|1087
1631479500000|2021-09-12 20:45:00|45386.8|45216.8|45463.4|45293.4|45517.3|45347.3|45341.1|45171.1|1045
1631479800000|2021-09-12 20:50:00|45458.2|45288.2|45282.5|45112.5|45487.1|45317.1|45153.4|44983.4|1071
1631480100000|2021-09-12 20:55:00|45282.6|45112.6|45174.7|45004.7|45282.6|45112.6|45110|44940|1064
1631480400000|2021-09-12 21:00:00|45174.8|45004.8|45153|44983|45228.6|45058.6|45025.9|44855.9|1066
1631480700000|2021-09-12 21:05:00|45150.3|44980.3|45139.6|44969.6|45196.2|45026.2|45085.7|44915.7|1074
1631481000000|2021-09-12 21:10:00|45140.3|44970.3|45172.2|45002.2|45207.8|45037.8|45109|44939|976
1631481300000|2021-09-12 21:15:00|45172.3|45002.3|45117.8|44947.8|45203.6|45033.6|45110.2|44940.2|783
1631481600000|2021-09-12 21:20:00|45116.7|44946.7|45078.8|44908.8|45160.7|44990.7|45076.2|44906.2|804
1631481900000|2021-09-12 21:25:00|45078.7|44908.7|45099.6|44929.6|45108.7|44938.7|45025.4|44855.4|879
1631482200000|2021-09-12 21:30:00|45099.7|44929.7|45218.4|45048.4|45218.6|45048.6|45080.1|44910.1|754
1631482500000|2021-09-12 21:35:00|45218.3|45048.3|45166.2|44996.2|45219.8|45049.8|45155.2|44985.2|689
1631482800000|2021-09-12 21:40:00|45173.1|45003.1|45164.7|44994.7|45176.8|45006.8|45148.9|44978.9|546
1631483100000|2021-09-12 21:45:00|45162|44992|45292|45122|45311.2|45141.2|45161.1|44991.1|724
1631483400000|2021-09-12 21:50:00|45288.4|45118.4|45345.7|45175.7|45352.3|45182.3|45274|45104|726
1631483700000|2021-09-12 21:55:00|45349.3|45179.3|45357|45217|45377|45224.5|45306.3|45136.3|679
1631484000000|2021-09-12 22:00:00|45358.7|45218.7|45422.3|45282.3|45436.5|45296.5|45341.9|45201.9|724
1631484300000|2021-09-12 22:05:00|45424.1|45284.1|45414.6|45274.6|45526.1|45386.1|45412.1|45272.1|881
1631484600000|2021-09-12 22:10:00|45414.8|45274.8|45483|45343|45491.9|45351.9|45410.5|45270.5|706
1631484900000|2021-09-12 22:15:00|45482.6|45342.6|45379.7|45239.7|45483.4|45343.4|45365|45225|731
1631485200000|2021-09-12 22:20:00|45379.8|45239.8|45424.3|45284.3|45439.4|45299.4|45379|45239|856
1631485500000|2021-09-12 22:25:00|45423.9|45283.9|45417.7|45277.7|45427.7|45287.7|45384.3|45244.3|706
1631485800000|2021-09-12 22:30:00|45417.4|45277.4|45492.7|45352.7|45505.2|45365.2|45398.6|45258.6|828
1631486100000|2021-09-12 22:35:00|45492.1|45352.1|45496.1|45356.1|45526.1|45386.1|45460.3|45320.3|921
1631486400000|2021-09-12 22:40:00|45496.8|45356.8|45550.2|45410.2|45574.3|45434.3|45494.2|45354.2|883
1631486700000|2021-09-12 22:45:00|45552.3|45412.3|45634.7|45494.7|45635.5|45495.5|45518.1|45378.1|936
1631487000000|2021-09-12 22:50:00|45634.6|45494.6|45714|45574|45722.5|45582.5|45589.9|45449.9|852
1631487300000|2021-09-12 22:55:00|45719.1|45579.1|45841.7|45701.7|45841.7|45701.7|45715|45575|788
1631487600000|2021-09-12 23:00:00|45842.3|45702.3|46092.5|45952.5|46123.5|45983.5|45840.4|45700.4|967
1631487900000|2021-09-12 23:05:00|46091.2|45951.2|46406.5|46266.5|46518.1|46378.1|46074.5|45934.5|1072
1631488200000|2021-09-12 23:10:00|46407|46267|46422.1|46282.1|46450.4|46310.4|46375.3|46235.3|944
1631488500000|2021-09-12 23:15:00|46421.6|46281.6|46323.3|46183.3|46472.1|46332.1|46305.6|46165.6|950
1631488800000|2021-09-12 23:20:00|46323.9|46183.9|46331.1|46191.1|46338.9|46198.9|46287.4|46147.4|849
1631489100000|2021-09-12 23:25:00|46327.5|46187.5|46346.9|46206.9|46397.2|46257.2|46319.7|46179.7|879
1631489400000|2021-09-12 23:30:00|46345.2|46205.2|46372.9|46232.9|46464.8|46324.8|46330.2|46190.2|880
1631489700000|2021-09-12 23:35:00|46373.2|46233.2|46315|46175|46389|46249|46279.9|46139.9|865
1631490000000|2021-09-12 23:40:00|46315.1|46175.1|46277.5|46137.5|46325.1|46185.1|46277|46137|831
1631490300000|2021-09-12 23:45:00|46277.6|46137.6|46206.9|46066.9|46298|46158|46180.9|46040.9|986
1631490600000|2021-09-12 23:50:00|46207.9|46067.9|46115|45975|46219.3|46079.3|46104.7|45964.7|821
1631490900000|2021-09-12 23:55:00|46114.4|45974.4|46101.3|45961.3|46188.4|46048.4|46097.8|45957.8|873
1631491200000|2021-09-13 00:00:00|46102.9|45962.9|46198.7|46058.7|46213.5|46073.5|46073.5|45933.5|823
1631491500000|2021-09-13 00:05:00|46198.4|46058.4|46268.1|46128.1|46271.6|46131.6|46198.2|46058.2|823
1631491800000|2021-09-13 00:10:00|46269.1|46129.1|46268.5|46128.5|46284.4|46144.4|46221.7|46081.7|950
1631492100000|2021-09-13 00:15:00|46268.7|46128.7|46309.4|46169.4|46354.2|46214.2|46254.3|46114.3|863
1631492400000|2021-09-13 00:20:00|46311.6|46171.6|46237.1|46097.1|46311.9|46171.9|46229.2|46089.2|827
1631492700000|2021-09-13 00:25:00|46237.3|46097.3|46178.4|46038.4|46244.1|46104.1|46151.2|46011.2|743
1631493000000|2021-09-13 00:30:00|46178.9|46038.9|46126.8|45986.8|46202.7|46062.7|46105.5|45965.5|870
1631493300000|2021-09-13 00:35:00|46125.8|45985.8|46154.1|46014.1|46165.5|46025.5|46124.4|45984.4|861
1631493600000|2021-09-13 00:40:00|46154.8|46014.8|46034|45894|46155.5|46015.5|46009.4|45869.4|949
1631493900000|2021-09-13 00:45:00|46033.1|45893.1|46142.9|46002.9|46152.8|46012.8|46030|45890|765
1631494200000|2021-09-13 00:50:00|46140.7|46000.7|46192.9|46052.9|46215.9|46075.9|46140.3|46000.3|801
1631494500000|2021-09-13 00:55:00|46193.1|46053.1|46115.1|45975.1|46195.5|46055.5|46101.7|45961.7|772
1631494800000|2021-09-13 01:00:00|46116.9|45976.9|46076.2|45936.2|46167.1|46027.1|46068|45928|783
1631495100000|2021-09-13 01:05:00|46076.7|45936.7|45979.8|45839.8|46090.9|45950.9|45972.2|45832.2|810
1631495400000|2021-09-13 01:10:00|45982.8|45842.8|45499.8|45359.8|45985.5|45845.5|45416.5|45276.5|1000
1631495700000|2021-09-13 01:15:00|45504.2|45364.2|45522.8|45382.8|45592|45452|45350.3|45210.3|989
1631496000000|2021-09-13 01:20:00|45523.4|45383.4|45454.3|45314.3|45561.8|45421.8|45449.1|45309.1|950
1631496300000|2021-09-13 01:25:00|45454.7|45314.7|45481.7|45341.7|45497.4|45357.4|45400.5|45260.5|951
1631496600000|2021-09-13 01:30:00|45475.2|45335.2|45361.4|45221.4|45475.2|45335.2|45277.4|45137.4|1042
1631496900000|2021-09-13 01:35:00|45361.8|45221.8|45322.8|45182.8|45368.5|45228.5|45239.2|45099.2|1012
1631497200000|2021-09-13 01:40:00|45326.3|45186.3|45275|45135|45333.4|45193.4|45215.4|45075.4|994
1631497500000|2021-09-13 01:45:00|45275.1|45135.1|45313.8|45173.8|45329.5|45189.5|45226.5|45086.5|879
1631497800000|2021-09-13 01:50:00|45314.1|45174.1|45239.4|45099.4|45314.4|45174.4|45231.8|45091.8|877
1631498100000|2021-09-13 01:55:00|45238.7|45098.7|45254.5|45114.5|45269.9|45129.9|45195.8|45055.8|852
1631498400000|2021-09-13 02:00:00|45252.9|45112.9|45322.3|45182.3|45338.8|45198.8|45152.1|45012.1|982
1631498700000|2021-09-13 02:05:00|45324|45184|45273|45133|45324.3|45184.3|45213.3|45073.3|906
1631499000000|2021-09-13 02:10:00|45273.5|45133.5|45267.2|45127.2|45274.3|45134.3|45203.2|45063.2|931
1631499300000|2021-09-13 02:15:00|45275.5|45135.5|45219.3|45079.3|45276|45136|45150.9|45010.9|959
1631499600000|2021-09-13 02:20:00|45219.1|45079.1|45200.1|45060.1|45234.7|45094.7|45075.2|44935.2|943
1631499900000|2021-09-13 02:25:00|45199.2|45059.2|45133.8|44993.8|45199.9|45059.9|45029.7|44889.7|923
1631500200000|2021-09-13 02:30:00|45135.3|44995.3|45199.8|45059.8|45208.4|45068.4|44897.7|44757.7|1013
1631500500000|2021-09-13 02:35:00|45206.4|45066.4|45262.5|45122.5|45270.4|45130.4|45180.8|45040.8|991
1631500800000|2021-09-13 02:40:00|45262.3|45122.3|45146|45006|45264.8|45124.8|45105|44965|934
1631501100000|2021-09-13 02:45:00|45145.4|45005.4|45089.5|44949.5|45177|45037|45038.9|44898.9|971
1631501400000|2021-09-13 02:50:00|45086.9|44946.9|45014.7|44874.7|45110.8|44970.8|45007.6|44867.6|840
1631501700000|2021-09-13 02:55:00|45014.9|44874.9|45032.4|44892.4|45032.4|44892.4|44910.1|44770.1|956
1631502000000|2021-09-13 03:00:00|45032.8|44892.8|45002.8|44862.8|45032.9|44892.9|44895.2|44755.2|941
1631502300000|2021-09-13 03:05:00|45004.7|44864.7|45116|44976|45132.9|44992.9|44973.7|44833.7|1017
1631502600000|2021-09-13 03:10:00|45116.6|44976.6|45080.7|44940.7|45117|44977|45025.9|44885.9|988
1631502900000|2021-09-13 03:15:00|45088.2|44948.2|45055.2|44915.2|45097.1|44957.1|45032.1|44892.1|846
1631503200000|2021-09-13 03:20:00|45055.3|44915.3|45168.4|45028.4|45203.9|45063.9|45055|44915|793
1631503500000|2021-09-13 03:25:00|45168.6|45028.6|45102.1|44962.1|45187.7|45047.7|45094.2|44954.2|818
1631503800000|2021-09-13 03:30:00|45102.7|44962.7|45106.3|44966.3|45109|44969|45046.5|44906.5|768
1631504100000|2021-09-13 03:35:00|45105.8|44965.8|45066.6|44926.6|45107.6|44967.6|45018.1|44878.1|912
1631504400000|2021-09-13 03:40:00|45066.9|44926.9|44976.3|44836.3|45074.1|44934.1|44972.4|44832.4|857
1631504700000|2021-09-13 03:45:00|44983.1|44843.1|45107.2|44967.2|45111.3|44971.3|44960.8|44820.8|888
1631505000000|2021-09-13 03:50:00|45114|44974|45003.4|44863.4|45114.7|44974.7|44981.6|44841.6|1003
1631505300000|2021-09-13 03:55:00|45003.5|44863.5|44686.1|44546.1|45004.6|44864.6|44663.2|44523.2|961
1631505600000|2021-09-13 04:00:00|44689.8|44549.8|44803.4|44663.4|44814.4|44674.4|44618.5|44478.5|1108
1631505900000|2021-09-13 04:05:00|44806.6|44666.6|44751.4|44611.4|44835.4|44695.4|44727.8|44587.8|1006
1631506200000|2021-09-13 04:10:00|44751|44611|44675.2|44535.2|44778|44638|44579.7|44439.7|1082
1631506500000|2021-09-13 04:15:00|44678|44538|44813.4|44673.4|44813.4|44673.4|44670.6|44530.6|1067
1631506800000|2021-09-13 04:20:00|44810.9|44670.9|44773.3|44633.3|44839.3|44699.3|44772.2|44632.2|956
1631507100000|2021-09-13 04:25:00|44773.4|44633.4|44697.1|44557.1|44773.5|44633.5|44691.6|44551.6|947
1631507400000|2021-09-13 04:30:00|44697.4|44557.4|44732.4|44592.4|44738.5|44598.5|44623.1|44483.1|977
1631507700000|2021-09-13 04:35:00|44732.2|44592.2|44741.7|44601.7|44801.4|44661.4|44731.6|44591.6|967
1631508000000|2021-09-13 04:40:00|44742.4|44602.4|44701.7|44561.7|44742.6|44602.6|44693|44553|828
1631508300000|2021-09-13 04:45:00|44701.1|44561.1|44662.8|44522.8|44735.4|44595.4|44630.2|44490.2|924
1631508600000|2021-09-13 04:50:00|44662.7|44522.7|44711.2|44571.2|44747.6|44607.6|44619.6|44479.6|924
1631508900000|2021-09-13 04:55:00|44711.1|44571.1|44795.3|44655.3|44807.9|44667.9|44705.7|44565.7|955
1631509200000|2021-09-13 05:00:00|44797.5|44657.5|44658|44518|44799.5|44659.5|44654.9|44514.9|957
1631509500000|2021-09-13 05:05:00|44658.3|44518.3|44743.3|44603.3|44787.6|44647.6|44514.3|44374.3|1054
1631509800000|2021-09-13 05:10:00|44745|44605|44537.6|44397.6|44771.3|44631.3|44537.6|44397.6|983
1631510100000|2021-09-13 05:15:00|44535.2|44395.2|44716.3|44576.3|44743.4|44603.4|44415.7|44275.7|1072
1631510400000|2021-09-13 05:20:00|44716|44576|44780.5|44640.5|44788.1|44648.1|44642.9|44502.9|963
1631510700000|2021-09-13 05:25:00|44784|44644|44768|44628|44861.3|44721.3|44664.4|44524.4|969
1631511000000|2021-09-13 05:30:00|44767.2|44627.2|44725.8|44585.8|44790.2|44650.2|44675.7|44535.7|1005
1631511300000|2021-09-13 05:35:00|44726|44586|44722.4|44582.4|44753.2|44613.2|44697.4|44557.4|854
1631511600000|2021-09-13 05:40:00|44722|44582|44853.6|44713.6|44855|44715|44711.5|44571.5|901
1631511900000|2021-09-13 05:45:00|44850.6|44710.6|44985.5|44845.5|45047.7|44907.7|44841.8|44701.8|1018
1631512200000|2021-09-13 05:50:00|44985|44845|44880|44740|44985.1|44845.1|44871.5|44731.5|889
1631512500000|2021-09-13 05:55:00|44886.9|44746.9|44825.9|44685.9|44896.9|44756.9|44764|44624|1005
1631512800000|2021-09-13 06:00:00|44824.7|44684.7|44767.4|44627.4|44827.6|44687.6|44743.1|44603.1|881
1631513100000|2021-09-13 06:05:00|44766.7|44626.7|44744.3|44604.3|44768.3|44628.3|44683|44543|893
1631513400000|2021-09-13 06:10:00|44744.6|44604.6|44853.8|44713.8|44899.1|44759.1|44691.2|44551.2|971
1631513700000|2021-09-13 06:15:00|44853.7|44713.7|44745.4|44605.4|44853.7|44713.7|44734.3|44594.3|932
1631514000000|2021-09-13 06:20:00|44744.7|44604.7|44847|44707|44878.4|44738.4|44742.8|44602.8|909
1631514300000|2021-09-13 06:25:00|44847.7|44707.7|44888.7|44748.7|44928.3|44788.3|44843.4|44703.4|898
1631514600000|2021-09-13 06:30:00|44888.9|44748.9|44961.1|44821.1|44988.3|44848.3|44870.7|44730.7|849
1631514900000|2021-09-13 06:35:00|44960.8|44820.8|44828|44688|44960.8|44820.8|44824.7|44684.7|751
1631515200000|2021-09-13 06:40:00|44827.6|44687.6|44875.8|44735.8|44891.9|44751.9|44801.6|44661.6|773
1631515500000|2021-09-13 06:45:00|44875.1|44735.1|44860.3|44720.3|44877.7|44737.7|44817.3|44677.3|842
1631515800000|2021-09-13 06:50:00|44860|44720|44910.2|44770.2|44918.6|44778.6|44835.3|44695.3|790
1631516100000|2021-09-13 06:55:00|44912.7|44772.7|44899.5|44759.5|44919.3|44779.3|44820.7|44680.7|829
1631516400000|2021-09-13 07:00:00|44899|44759|44914.8|44774.8|44940.3|44800.3|44842.9|44702.9|854
1631516700000|2021-09-13 07:05:00|44914.7|44774.7|44960.6|44820.6|44965.2|44825.2|44914.3|44774.3|745
1631517000000|2021-09-13 07:10:00|44961.5|44821.5|44826.1|44686.1|44965.1|44825.1|44818.7|44678.7|814
1631517300000|2021-09-13 07:15:00|44826.4|44686.4|44505.2|44365.2|44832.9|44692.9|44497.3|44357.3|1023
1631517600000|2021-09-13 07:20:00|44507|44367|44544.1|44404.1|44649|44509|44505.3|44365.3|1066
1631517900000|2021-09-13 07:25:00|44541.6|44401.6|44455|44315|44556.2|44416.2|44363.3|44223.3|1116
1631518200000|2021-09-13 07:30:00|44455.3|44315.3|44490.3|44350.3|44507.9|44367.9|44313.7|44173.7|1063
1631518500000|2021-09-13 07:35:00|44491.5|44351.5|44541.3|44401.3|44584.8|44444.8|44472.7|44332.7|955
1631518800000|2021-09-13 07:40:00|44540|44400|44471.9|44331.9|44601|44461|44459.1|44319.1|811
1631519100000|2021-09-13 07:45:00|44472.2|44332.2|44336.7|44196.7|44472.2|44332.2|44273.3|44133.3|1052
1631519400000|2021-09-13 07:50:00|44334.9|44194.9|44506.4|44366.4|44521.3|44381.3|44285.7|44145.7|1011
1631519700000|2021-09-13 07:55:00|44503|44363|44543.2|44403.2|44590.7|44450.7|44481.6|44341.6|995
1631520000000|2021-09-13 08:00:00|44538.4|44398.4|44530.6|44390.6|44624.8|44484.8|44468.9|44328.9|1010
1631520300000|2021-09-13 08:05:00|44532.5|44392.5|44440|44300|44544|44404|44362.7|44222.7|999
1631520600000|2021-09-13 08:10:00|44437.3|44297.3|44334.4|44194.4|44489.1|44349.1|44333.2|44193.2|991
1631520900000|2021-09-13 08:15:00|44335.2|44195.2|44345.3|44205.3|44420.9|44280.9|44280|44140|1066
1631521200000|2021-09-13 08:20:00|44343|44203|44429.1|44289.1|44472|44332|44269.8|44129.8|1003
1631521500000|2021-09-13 08:25:00|44429.5|44289.5|44463|44323|44551.6|44411.6|44405.5|44265.5|1005
1631521800000|2021-09-13 08:30:00|44465.6|44325.6|44599.1|44459.1|44611.3|44471.3|44465.6|44325.6|949
1631522100000|2021-09-13 08:35:00|44598.8|44458.8|44408.8|44268.8|44620.5|44480.5|44407.7|44267.7|995
1631522400000|2021-09-13 08:40:00|44407.8|44267.8|44343.3|44203.3|44449.9|44309.9|44332.3|44192.3|985
1631522700000|2021-09-13 08:45:00|44343.6|44203.6|44428.7|44288.7|44461.7|44321.7|44315|44175|968
1631523000000|2021-09-13 08:50:00|44430|44290|44540.5|44400.5|44541.4|44401.4|44359.7|44219.7|753
1631523300000|2021-09-13 08:55:00|44537.2|44397.2|44480.2|44340.2|44537.2|44397.2|44435.3|44295.3|914
1631523600000|2021-09-13 09:00:00|44480|44340|44553|44413|44554.6|44414.6|44470.8|44330.8|911
1631523900000|2021-09-13 09:05:00|44553.9|44413.9|44564|44424|44567.6|44427.6|44535.7|44395.7|791
1631524200000|2021-09-13 09:10:00|44563.7|44423.7|44519.4|44379.4|44569.4|44429.4|44452.5|44312.5|840
1631524500000|2021-09-13 09:15:00|44520.2|44380.2|44536.4|44396.4|44600.9|44460.9|44504.3|44364.3|837
1631524800000|2021-09-13 09:20:00|44539.4|44399.4|44465.5|44325.5|44542.1|44402.1|44446.4|44306.4|899
1631525100000|2021-09-13 09:25:00|44465.6|44325.6|44542.1|44402.1|44550.9|44410.9|44461.3|44321.3|853
1631525400000|2021-09-13 09:30:00|44542|44402|44576.7|44436.7|44578.8|44438.8|44439.7|44299.7|788
1631525700000|2021-09-13 09:35:00|44581.9|44441.9|44638.2|44498.2|44714.8|44574.8|44578.6|44438.6|848
1631526000000|2021-09-13 09:40:00|44638|44498|44612.9|44472.9|44651.9|44511.9|44582.2|44442.2|816
1631526300000|2021-09-13 09:45:00|44615|44475|44584.6|44444.6|44658|44518|44561.2|44421.2|773
1631526600000|2021-09-13 09:50:00|44585.3|44445.3|44579.3|44439.3|44605.2|44465.2|44551.1|44411.1|791
1631526900000|2021-09-13 09:55:00|44578.9|44438.9|44586.5|44446.5|44589.6|44449.6|44496.2|44356.2|787
1631527200000|2021-09-13 10:00:00|44587.1|44447.1|44667.1|44527.1|44670.9|44530.9|44550.5|44410.5|751
1631527500000|2021-09-13 10:05:00|44665.2|44525.2|44628|44488|44668.9|44528.9|44601.8|44461.8|840
1631527800000|2021-09-13 10:10:00|44628.9|44488.9|44713.6|44573.6|44736.1|44596.1|44628.9|44488.9|850
1631528100000|2021-09-13 10:15:00|44712.6|44572.6|44707.9|44567.9|44837.5|44697.5|44697.3|44557.3|829
1631528400000|2021-09-13 10:20:00|44707.3|44567.3|44658|44518|44723.6|44583.6|44651.6|44511.6|770
1631528700000|2021-09-13 10:25:00|44657.5|44517.5|44749.2|44609.2|44759.3|44619.3|44656.6|44516.6|743
1631529000000|2021-09-13 10:30:00|44749.1|44609.1|44698.2|44558.2|44754|44614|44683.6|44543.6|646
1631529300000|2021-09-13 10:35:00|44698.6|44558.6|44710.7|44570.7|44731.7|44591.7|44669.8|44529.8|633
1631529600000|2021-09-13 10:40:00|44711.4|44571.4|44648.5|44508.5|44715.9|44575.9|44625.1|44485.1|804
1631529900000|2021-09-13 10:45:00|44647.5|44507.5|44647.3|44507.3|44669.4|44529.4|44580.2|44440.2|805
1631530200000|2021-09-13 10:50:00|44646.7|44506.7|44758.7|44618.7|44761.2|44621.2|44644.5|44504.5|722
1631530500000|2021-09-13 10:55:00|44759|44619|44766.1|44626.1|44766.3|44626.3|44705.8|44565.8|841
1631530800000|2021-09-13 11:00:00|44765.9|44625.9|44659.5|44519.5|44765.9|44625.9|44651|44511|815
1631531100000|2021-09-13 11:05:00|44658.5|44518.5|44647.4|44507.4|44703.5|44563.5|44634.1|44494.1|815
1631531400000|2021-09-13 11:10:00|44646.8|44506.8|44316.6|44176.6|44647.3|44507.3|44304.8|44164.8|1011
1631531700000|2021-09-13 11:15:00|44324.8|44184.8|44780.2|44640.2|44791.9|44651.9|44295.8|44155.8|1018
1631532000000|2021-09-13 11:20:00|44778.5|44638.5|44752.7|44612.7|44865.2|44725.2|44728.4|44588.4|1072
1631532300000|2021-09-13 11:25:00|44752.8|44612.8|44666|44526|44781.4|44641.4|44628.3|44488.3|990
1631532600000|2021-09-13 11:30:00|44670.1|44530.1|44842.1|44702.1|44946.1|44806.1|44667.7|44527.7|958
1631532900000|2021-09-13 11:35:00|44839.5|44699.5|44816|44676|44901|44761|44800.4|44660.4|961
1631533200000|2021-09-13 11:40:00|44815|44675|44820.1|44680.1|44829.7|44689.7|44738.6|44598.6|881
1631533500000|2021-09-13 11:45:00|44821.2|44681.2|44781.1|44641.1|44850.4|44710.4|44738.3|44598.3|864
1631533800000|2021-09-13 11:50:00|44778.9|44638.9|44832.5|44692.5|44854.7|44714.7|44716.3|44576.3|839
1631534100000|2021-09-13 11:55:00|44832.8|44692.8|44939.6|44799.6|44992.8|44852.8|44791.1|44651.1|986
1631534400000|2021-09-13 12:00:00|44941.1|44801.1|44923.6|44783.6|44966.5|44826.5|44866.7|44726.7|1012
1631534700000|2021-09-13 12:05:00|44924.6|44784.6|45002.8|44862.8|45016.6|44876.6|44916.4|44776.4|1007
1631535000000|2021-09-13 12:10:00|45002.9|44862.9|45006.5|44866.5|45075.5|44935.5|44985.1|44845.1|910
1631535300000|2021-09-13 12:15:00|45006.8|44866.8|44971.5|44831.5|45047.6|44907.6|44970|44830|893
1631535600000|2021-09-13 12:20:00|44971.3|44831.3|44848.1|44708.1|44976.4|44836.4|44826.3|44686.3|841
1631535900000|2021-09-13 12:25:00|44849.4|44709.4|44826.3|44686.3|44856.1|44716.1|44749.1|44609.1|910
1631536200000|2021-09-13 12:30:00|44825.9|44685.9|44821.3|44681.3|44859.8|44719.8|44729.5|44589.5|1003
1631536500000|2021-09-13 12:35:00|44820|44680|44865.2|44725.2|44881|44741|44804.8|44664.8|820
1631536800000|2021-09-13 12:40:00|44865.8|44725.8|44790.9|44650.9|44881.5|44741.5|44769.7|44629.7|844
1631537100000|2021-09-13 12:45:00|44790.6|44650.6|44772.8|44632.8|44853.1|44713.1|44772.7|44632.7|870
1631537400000|2021-09-13 12:50:00|44767.2|44627.2|44683.5|44543.5|44775.7|44635.7|44662.3|44522.3|900
1631537700000|2021-09-13 12:55:00|44683.4|44543.4|44705.2|44565.2|44730|44590|44679.7|44539.7|855
1631538000000|2021-09-13 13:00:00|44705.5|44565.5|44761.8|44621.8|44767.6|44627.6|44656.1|44516.1|819
1631538300000|2021-09-13 13:05:00|44761.4|44621.4|44733.6|44593.6|44786.9|44646.9|44706.9|44566.9|754
1631538600000|2021-09-13 13:10:00|44733.7|44593.7|44752.7|44612.7|44762.6|44622.6|44678.2|44538.2|830
1631538900000|2021-09-13 13:15:00|44752.1|44612.1|44764.9|44624.9|44795|44655|44725.7|44585.7|836
1631539200000|2021-09-13 13:20:00|44764.5|44624.5|44834.5|44694.5|44839.1|44699.1|44761.7|44621.7|782
1631539500000|2021-09-13 13:25:00|44834.8|44694.8|44799.3|44659.3|44850.9|44710.9|44791.3|44651.3|881
1631539800000|2021-09-13 13:30:00|44799.1|44659.1|45448.7|45308.7|45496.3|45356.3|44793.5|44653.5|1103
1631540100000|2021-09-13 13:35:00|45447.7|45307.7|45904.8|45764.8|46032.1|45892.1|45441.6|45301.6|1157
1631540400000|2021-09-13 13:40:00|45902.6|45762.6|46337.7|46197.7|46338.9|46198.9|45893.8|45753.8|1168
1631540700000|2021-09-13 13:45:00|46340.1|46200.1|46430.9|46290.9|46892.8|46752.8|46248.2|46108.2|1139
1631541000000|2021-09-13 13:50:00|46434.9|46294.9|46322|46182|46545.1|46405.1|46211.4|46071.4|1148
1631541300000|2021-09-13 13:55:00|46323.7|46183.7|46235.3|46095.3|46483.8|46343.8|46231.3|46091.3|1095
1631541600000|2021-09-13 14:00:00|46234|46094|44670.4|44530.4|46307.9|46167.9|44177.4|44037.4|1084
1631541900000|2021-09-13 14:05:00|44667.5|44527.5|44760.8|44620.8|45116.2|44976.2|44556|44416|1145
1631542200000|2021-09-13 14:10:00|44759.7|44619.7|44358.7|44218.7|44787|44647|44309.1|44169.1|1147
1631542500000|2021-09-13 14:15:00|44355.7|44215.7|43640.2|43500.2|44593.1|44453.1|43528.7|43388.7|1170
1631542800000|2021-09-13 14:20:00|43638.6|43498.6|44067|43927|44069.9|43929.9|43537.1|43397.1|1183
1631543100000|2021-09-13 14:25:00|44070.6|43930.6|44198.8|44058.8|44269.1|44129.1|44020.4|43880.4|1154
1631543400000|2021-09-13 14:30:00|44201.8|44061.8|43985.8|43845.8|44224.2|44084.2|43764.6|43624.6|1151
1631543700000|2021-09-13 14:35:00|43986.8|43846.8|44169.8|44029.8|44318.2|44178.2|43924.4|43784.4|1110
1631544000000|2021-09-13 14:40:00|44168.3|44028.3|44098.1|43958.1|44230.7|44090.7|44004.6|43864.6|1064
1631544300000|2021-09-13 14:45:00|44098.9|43958.9|44204|44064|44282.4|44142.4|44023.9|43883.9|898
1631544600000|2021-09-13 14:50:00|44205|44065|44173.6|44033.6|44239|44099|44081.1|43941.1|832
1631544900000|2021-09-13 14:55:00|44172.5|44032.5|44030.1|43890.1|44175.8|44035.8|44002.7|43862.7|1025
1631545200000|2021-09-13 15:00:00|44030.5|43890.5|44131.5|43991.5|44193.2|44053.2|43964.1|43824.1|1042
1631545500000|2021-09-13 15:05:00|44126.7|43986.7|44166.2|44026.2|44272|44132|44107.6|43967.6|1020
1631545800000|2021-09-13 15:10:00|44166.3|44026.3|44202.6|44062.6|44224.2|44084.2|44108.9|43968.9|941
1631546100000|2021-09-13 15:15:00|44202.4|44062.4|44194.9|44054.9|44210.4|44070.4|44102.5|43962.5|899
1631546400000|2021-09-13 15:20:00|44196.5|44056.5|44284.9|44144.9|44328.6|44188.6|44193.9|44053.9|944
1631546700000|2021-09-13 15:25:00|44285.5|44145.5|44328.5|44188.5|44475.8|44335.8|44229|44089|1012
1631547000000|2021-09-13 15:30:00|44327.3|44187.3|44596.4|44456.4|44608.7|44468.7|44327.3|44187.3|1064
1631547300000|2021-09-13 15:35:00|44598.8|44458.8|44485.4|44345.4|44598.8|44458.8|44456.7|44316.7|1044
1631547600000|2021-09-13 15:40:00|44486|44346|44460.6|44320.6|44489.2|44349.2|44413.8|44273.8|998
1631547900000|2021-09-13 15:45:00|44457.5|44317.5|44425.2|44285.2|44492.7|44352.7|44369.3|44229.3|977
1631548200000|2021-09-13 15:50:00|44424.2|44284.2|44431.7|44291.7|44456|44316|44383.8|44243.8|916
1631548500000|2021-09-13 15:55:00|44431.9|44291.9|44447.7|44307.7|44500.6|44360.6|44417.1|44277.1|905
1631548800000|2021-09-13 16:00:00|44447.3|44307.3|44455.5|44315.5|44457.9|44317.9|44335.7|44195.7|1042
1631549100000|2021-09-13 16:05:00|44458.4|44318.4|44352.8|44212.8|44524|44384|44349.9|44209.9|977
1631549400000|2021-09-13 16:10:00|44351.7|44211.7|44311.9|44171.9|44365|44225|44250|44110|1037
1631549700000|2021-09-13 16:15:00|44309.5|44169.5|44309.6|44169.6|44335.5|44195.5|44262.3|44122.3|905
1631550000000|2021-09-13 16:20:00|44309.7|44169.7|44419.5|44279.5|44438.7|44298.7|44294.9|44154.9|828
1631550300000|2021-09-13 16:25:00|44419.4|44279.4|44349.4|44209.4|44420.7|44280.7|44349.3|44209.3|714
1631550600000|2021-09-13 16:30:00|44351.9|44211.9|44359.8|44219.8|44451.2|44311.2|44351.5|44211.5|800
1631550900000|2021-09-13 16:35:00|44362.5|44222.5|44337.2|44197.2|44418.6|44278.6|44336.5|44196.5|858
1631551200000|2021-09-13 16:40:00|44337.3|44197.3|44331.3|44191.3|44373.7|44233.7|44311.4|44171.4|850
1631551500000|2021-09-13 16:45:00|44331.6|44191.6|44409.7|44269.7|44433.2|44293.2|44311|44171|823
1631551800000|2021-09-13 16:50:00|44410.2|44270.2|44456|44316|44465.5|44325.5|44358.6|44218.6|687
1631552100000|2021-09-13 16:55:00|44450.8|44310.8|44512.9|44372.9|44521.2|44381.2|44449.6|44309.6|895
1631552400000|2021-09-13 17:00:00|44513|44373|44559.8|44419.8|44577.7|44437.7|44511.4|44371.4|935
1631552700000|2021-09-13 17:05:00|44560.3|44420.3|44526.7|44386.7|44577.3|44437.3|44515.8|44375.8|849
1631553000000|2021-09-13 17:10:00|44525.7|44385.7|44499.7|44359.7|44585.1|44445.1|44490.1|44350.1|828
1631553300000|2021-09-13 17:15:00|44499.3|44359.3|44439.4|44299.4|44511|44371|44437.1|44297.1|883
1631553600000|2021-09-13 17:20:00|44438.7|44298.7|44602.1|44462.1|44626.9|44486.9|44438.7|44298.7|904
1631553900000|2021-09-13 17:25:00|44603|44463|44486.5|44346.5|44604.8|44464.8|44482.5|44342.5|801
1631554200000|2021-09-13 17:30:00|44486.9|44346.9|44411.3|44271.3|44506.1|44366.1|44397.8|44257.8|708
1631554500000|2021-09-13 17:35:00|44412.7|44272.7|44494.8|44354.8|44523.1|44383.1|44409.2|44269.2|921
1631554800000|2021-09-13 17:40:00|44494.3|44354.3|44522|44382|44542.9|44402.9|44489.8|44349.8|829
1631555100000|2021-09-13 17:45:00|44523.2|44383.2|44578.5|44438.5|44578.5|44438.5|44521.7|44381.7|750
1631555400000|2021-09-13 17:50:00|44580.8|44440.8|44528.4|44388.4|44582|44442|44524.5|44384.5|885
1631555700000|2021-09-13 17:55:00|44526.3|44386.3|44539.4|44399.4|44541.5|44401.5|44497.9|44357.9|782
1631556000000|2021-09-13 18:00:00|44540.2|44400.2|44514|44374|44546.5|44406.5|44492.9|44352.9|799
1631556300000|2021-09-13 18:05:00|44514.2|44374.2|44448|44308|44566.9|44426.9|44441.7|44301.7|781
1631556600000|2021-09-13 18:10:00|44448.5|44308.5|44469.1|44329.1|44505.5|44365.5|44441.7|44301.7|808
1631556900000|2021-09-13 18:15:00|44468.4|44328.4|44480.6|44340.6|44513.2|44373.2|44456.9|44316.9|846
1631557200000|2021-09-13 18:20:00|44479.3|44339.3|44553.4|44413.4|44569.6|44429.6|44479.3|44339.3|902
1631557500000|2021-09-13 18:25:00|44554.5|44414.5|44635.9|44495.9|44635.9|44495.9|44554.5|44414.5|825
1631557800000|2021-09-13 18:30:00|44636|44496|44733|44593|44778.4|44638.4|44634.4|44494.4|766
1631558100000|2021-09-13 18:35:00|44733.5|44593.5|44701.3|44561.3|44748.6|44608.6|44676.5|44536.5|758
1631558400000|2021-09-13 18:40:00|44703.8|44563.8|44763.2|44623.2|44797|44657|44696.6|44556.6|725
1631558700000|2021-09-13 18:45:00|44763.6|44623.6|44747.5|44607.5|44777.3|44637.3|44724.6|44584.6|658
1631559000000|2021-09-13 18:50:00|44748.4|44608.4|44718.7|44578.7|44763.5|44623.5|44706.4|44566.4|740
1631559300000|2021-09-13 18:55:00|44718.5|44578.5|44792.7|44652.7|44793.2|44653.2|44718.1|44578.1|714
1631559600000|2021-09-13 19:00:00|44792.5|44652.5|44723.4|44583.4|44831.3|44691.3|44719.4|44579.4|818
1631559900000|2021-09-13 19:05:00|44723.8|44583.8|44752.6|44612.6|44845.1|44705.1|44723.8|44583.8|698
1631560200000|2021-09-13 19:10:00|44752.9|44612.9|44727.8|44587.8|44774|44634|44717.1|44577.1|578
1631560500000|2021-09-13 19:15:00|44726.4|44586.4|44716|44576|44751.6|44611.6|44695|44555|727
1631560800000|2021-09-13 19:20:00|44717.4|44577.4|44766.5|44626.5|44766.5|44626.5|44717.4|44577.4|653
1631561100000|2021-09-13 19:25:00|44767.2|44627.2|44840|44700|44852.1|44712.1|44763.7|44623.7|808
1631561400000|2021-09-13 19:30:00|44839.9|44699.9|44821.1|44681.1|44870|44730|44812.3|44672.3|803
1631561700000|2021-09-13 19:35:00|44822.1|44682.1|44804.1|44664.1|44840.2|44700.2|44795.7|44655.7|629
1631562000000|2021-09-13 19:40:00|44804|44664|44779.5|44639.5|44827.2|44687.2|44760.7|44620.7|605
1631562300000|2021-09-13 19:45:00|44780.1|44640.1|44834.7|44694.7|44872.2|44732.2|44779.9|44639.9|603
1631562600000|2021-09-13 19:50:00|44835.2|44695.2|44746.9|44606.9|44853|44713|44745|44605|728
1631562900000|2021-09-13 19:55:00|44745|44605|44831|44691|44847.6|44707.6|44743.4|44603.4|684
1631563200000|2021-09-13 20:00:00|44831.1|44691.1|44951.4|44811.4|44974.3|44834.3|44829|44689|861
1631563500000|2021-09-13 20:05:00|44951.5|44811.5|44915.2|44775.2|44972.6|44832.6|44895.1|44755.1|895
1631563800000|2021-09-13 20:10:00|44915.1|44775.1|44963|44823|44990.1|44850.1|44915|44775|823
1631564100000|2021-09-13 20:15:00|44962.8|44822.8|44923|44783|44980.1|44840.1|44906|44766|664
1631564400000|2021-09-13 20:20:00|44920.2|44780.2|44871.2|44731.2|44922|44782|44868.1|44728.1|626
1631564700000|2021-09-13 20:25:00|44871.9|44731.9|44860.7|44720.7|44891.6|44751.6|44855.5|44715.5|626
1631565000000|2021-09-13 20:30:00|44861.3|44721.3|44932.1|44792.1|44938.1|44798.1|44858.5|44718.5|772
1631565300000|2021-09-13 20:35:00|44932.5|44792.5|44937.7|44797.7|44961.5|44821.5|44920.3|44780.3|596
1631565600000|2021-09-13 20:40:00|44937|44797|44990.9|44850.9|45028|44888|44910.1|44770.1|727
1631565900000|2021-09-13 20:45:00|44992.9|44852.9|44960.7|44820.7|45040.3|44900.3|44958.1|44818.1|785
1631566200000|2021-09-13 20:50:00|44960.8|44820.8|45056.1|44916.1|45056.3|44916.3|44960.8|44820.8|720
1631566500000|2021-09-13 20:55:00|45056|44916|45256.3|45116.3|45293.1|45153.1|45049.5|44909.5|872
1631566800000|2021-09-13 21:00:00|45256.9|45116.9|45418.4|45278.4|45571.3|45431.3|45256.8|45116.8|967
1631567100000|2021-09-13 21:05:00|45419.5|45279.5|45173.2|45033.2|45436.9|45296.9|45171|45031|823
1631567400000|2021-09-13 21:10:00|45169.7|45029.7|45175.5|45035.5|45212.1|45072.1|45136.9|44996.9|865
1631567700000|2021-09-13 21:15:00|45175.6|45035.6|45280.2|45140.2|45303.8|45163.8|45172.9|45032.9|649
1631568000000|2021-09-13 21:20:00|45279.8|45139.8|45151.2|45011.2|45280.7|45140.7|45129.8|44989.8|778
1631568300000|2021-09-13 21:25:00|45152.2|45012.2|45115|44975|45174.8|45034.8|45114.3|44974.3|735
1631568600000|2021-09-13 21:30:00|45114.9|44974.9|45126.9|44986.9|45134.6|44994.6|45111.2|44971.2|462
1631568900000|2021-09-13 21:35:00|45127.1|44987.1|45011.6|44871.6|45141|45001|45002.8|44862.8|684
1631569200000|2021-09-13 21:40:00|45011.4|44871.4|45083.7|44943.7|45098.8|44958.8|45007.5|44867.5|715
1631569500000|2021-09-13 21:45:00|45083.9|44943.9|45142.8|45002.8|45176|45036|45083.6|44943.6|719
1631569800000|2021-09-13 21:50:00|45142.7|45002.7|45207.6|45067.6|45222.1|45082.1|45142.7|45002.7|749
1631570100000|2021-09-13 21:55:00|45206.1|45066.1|45195.2|45055.2|45264.1|45124.1|45194.9|45054.9|682
1631570400000|2021-09-13 22:00:00|45193.2|45053.2|45277.5|45137.5|45288.8|45148.8|45188.8|45048.8|763
1631570700000|2021-09-13 22:05:00|45277.3|45137.3|45182.4|45042.4|45284.4|45144.4|45176.2|45036.2|785
1631571000000|2021-09-13 22:10:00|45187.7|45047.7|45067.3|44927.3|45191.6|45051.6|45065.4|44925.4|664
1631571300000|2021-09-13 22:15:00|45067.5|44927.5|45097|44957|45126.5|44986.5|45067.5|44927.5|611
1631571600000|2021-09-13 22:20:00|45104.4|44964.4|45113.1|44973.1|45125.1|44985.1|45075.6|44935.6|804
1631571900000|2021-09-13 22:25:00|45113.5|44973.5|45129.9|44989.9|45171.1|45031.1|45108.5|44968.5|619
1631572200000|2021-09-13 22:30:00|45128.5|44988.5|45105|44965|45204|45064|45077.4|44937.4|813
1631572500000|2021-09-13 22:35:00|45104.9|44964.9|45136.2|44996.2|45157.6|45017.6|45102.2|44962.2|658
1631572800000|2021-09-13 22:40:00|45136.4|44996.4|45147.8|45007.8|45176.1|45036.1|45130.6|44990.6|602
1631573100000|2021-09-13 22:45:00|45147.9|45007.9|45044.7|44904.7|45153.2|45013.2|45035.2|44895.2|944
1631573400000|2021-09-13 22:50:00|45046.5|44906.5|45099.1|44959.1|45110.3|44970.3|45037.5|44897.5|752
1631573700000|2021-09-13 22:55:00|45099.3|44959.3|45140.9|45000.9|45162|45022|45099.2|44959.2|766
1631574000000|2021-09-13 23:00:00|45142|45002|45159.2|45019.2|45200|45060|45137.9|44997.9|885
1631574300000|2021-09-13 23:05:00|45160.1|45020.1|45133.1|44993.1|45203.8|45063.8|45121.3|44981.3|856
1631574600000|2021-09-13 23:10:00|45131.4|44991.4|45076|44936|45162.4|45022.4|45070.3|44930.3|879
1631574900000|2021-09-13 23:15:00|45075|44935|45035|44895|45108.2|44968.2|45034.5|44894.5|847
1631575200000|2021-09-13 23:20:00|45035.1|44895.1|44938.4|44798.4|45037.3|44897.3|44899.4|44759.4|734
1631575500000|2021-09-13 23:25:00|44940.1|44800.1|44979.8|44839.8|44992.1|44852.1|44914.7|44774.7|686
1631575800000|2021-09-13 23:30:00|44981|44841|45017.9|44877.9|45038.3|44898.3|44981|44841|846
1631576100000|2021-09-13 23:35:00|45017.8|44877.8|45065.9|44925.9|45087.6|44947.6|45016.1|44876.1|770
1631576400000|2021-09-13 23:40:00|45066.3|44926.3|45092.8|44952.8|45113.9|44973.9|45066|44926|789
1631576700000|2021-09-13 23:45:00|45091.6|44951.6|45107.8|44967.8|45120|44980|45079.8|44939.8|772
1631577000000|2021-09-13 23:50:00|45106.3|44966.3|45073.9|44933.9|45127.1|44987.1|45070.4|44930.4|698
1631577300000|2021-09-13 23:55:00|45074.1|44934.1|45017.1|44877.1|45083.6|44943.6|45011.6|44871.6|769
1631577600000|2021-09-14 00:00:00|45019.2|44879.2|45034.8|44894.8|45043.7|44903.7|44914.6|44774.6|829
1631577900000|2021-09-14 00:05:00|45035|44895|44986.6|44846.6|45113.4|44973.4|44911.1|44771.1|1004
1631578200000|2021-09-14 00:10:00|44985.6|44845.6|45184|45044|45184|45044|44969.7|44829.7|967
1631578500000|2021-09-14 00:15:00|45185.5|45045.5|45113.4|44973.4|45369.4|45229.4|45113.4|44973.4|1008
1631578800000|2021-09-14 00:20:00|45111.1|44971.1|44999.7|44859.7|45169.5|45029.5|44930.4|44790.4|1005
1631579100000|2021-09-14 00:25:00|45000.8|44860.8|44893.3|44753.3|45016.5|44876.5|44764.4|44624.4|1051
1631579400000|2021-09-14 00:30:00|44895|44755|45055.7|44915.7|45122.4|44982.4|44861|44721|920
1631579700000|2021-09-14 00:35:00|45052.3|44912.3|45138.7|44998.7|45216.8|45076.8|45036.4|44896.4|977
1631580000000|2021-09-14 00:40:00|45139.2|44999.2|45129.1|44989.1|45182.8|45042.8|45118.6|44978.6|932
1631580300000|2021-09-14 00:45:00|45131|44991|45217.8|45077.8|45225.2|45085.2|45126.8|44986.8|943
1631580600000|2021-09-14 00:50:00|45218.1|45078.1|45226.8|45086.8|45263.4|45123.4|45207.8|45067.8|878
1631580900000|2021-09-14 00:55:00|45228.7|45088.7|45256.2|45116.2|45293.2|45153.2|45225.5|45085.5|942
1631581200000|2021-09-14 01:00:00|45255.7|45115.7|45186.2|45046.2|45324.5|45184.5|45185.9|45045.9|923
1631581500000|2021-09-14 01:05:00|45187.4|45047.4|45198.2|45058.2|45219.7|45079.7|45184.7|45044.7|805
1631581800000|2021-09-14 01:10:00|45197.9|45057.9|45312.6|45172.6|45332.4|45192.4|45197.8|45057.8|790
1631582100000|2021-09-14 01:15:00|45314.1|45174.1|45335.6|45195.6|45352.5|45212.5|45284.6|45144.6|946
1631582400000|2021-09-14 01:20:00|45334.8|45194.8|45350.8|45210.8|45425.8|45285.8|45329.5|45189.5|737
1631582700000|2021-09-14 01:25:00|45351|45211|45324.5|45184.5|45376.7|45236.7|45316.9|45176.9|690
1631583000000|2021-09-14 01:30:00|45324.6|45184.6|45330.7|45190.7|45364.6|45224.6|45316.7|45176.7|705
1631583300000|2021-09-14 01:35:00|45334.5|45194.5|45302.8|45162.8|45334.5|45194.5|45298.4|45158.4|514
1631583600000|2021-09-14 01:40:00|45302.6|45162.6|45252.9|45112.9|45302.6|45162.6|45241.8|45101.8|636
1631583900000|2021-09-14 01:45:00|45253.1|45113.1|45222.1|45082.1|45265|45125|45201.1|45061.1|488
1631584200000|2021-09-14 01:50:00|45220.8|45080.8|45275.9|45135.9|45275.9|45135.9|45215.7|45075.7|535
1631584500000|2021-09-14 01:55:00|45278.5|45138.5|45221.5|45081.5|45295.8|45155.8|45197.8|45057.8|652
1631584800000|2021-09-14 02:00:00|45221|45081|45214.3|45074.3|45263.9|45123.9|45197.8|45057.8|609
1631585100000|2021-09-14 02:05:00|45212.6|45072.6|45209.5|45069.5|45246.1|45106.1|45196.8|45056.8|638
1631585400000|2021-09-14 02:10:00|45209|45069|45140.5|45000.5|45209.2|45069.2|45128.9|44988.9|563
1631585700000|2021-09-14 02:15:00|45136.4|44996.4|45097|44957|45173.5|45033.5|45079.4|44939.4|663
1631586000000|2021-09-14 02:20:00|45095.3|44955.3|45086.6|44946.6|45139.3|44999.3|45078.4|44938.4|641
1631586300000|2021-09-14 02:25:00|45087.2|44947.2|45125.4|44985.4|45142.1|45002.1|45087.1|44947.1|616
1631586600000|2021-09-14 02:30:00|45124.4|44984.4|45090.2|44950.2|45124.9|44984.9|45067.9|44927.9|600
1631586900000|2021-09-14 02:35:00|45089.4|44949.4|45126|44986|45171.1|45031.1|45087.7|44947.7|672
1631587200000|2021-09-14 02:40:00|45125.8|44985.8|45187.2|45047.2|45189.5|45049.5|45117.6|44977.6|684
1631587500000|2021-09-14 02:45:00|45183.5|45043.5|45150.1|45010.1|45249.5|45109.5|45147.1|45007.1|768
1631587800000|2021-09-14 02:50:00|45150.2|45010.2|45100.9|44960.9|45159.2|45019.2|45100.6|44960.6|649
1631588100000|2021-09-14 02:55:00|45100.3|44960.3|45113.4|44973.4|45156.4|45016.4|45095|44955|630
1631588400000|2021-09-14 03:00:00|45113.6|44973.6|45204.8|45064.8|45206.1|45066.1|45093.8|44953.8|617
1631588700000|2021-09-14 03:05:00|45204.1|45064.1|45197.7|45057.7|45222.5|45082.5|45166.3|45026.3|675
1631589000000|2021-09-14 03:10:00|45196.5|45056.5|45130.6|44990.6|45202.5|45062.5|45121.6|44981.6|792
1631589300000|2021-09-14 03:15:00|45130.3|44990.3|45183.6|45043.6|45184.7|45044.7|45128.7|44988.7|414
1631589600000|2021-09-14 03:20:00|45183.8|45043.8|45170.7|45030.7|45195.9|45055.9|45152|45012|597
1631589900000|2021-09-14 03:25:00|45170.5|45030.5|45215.6|45075.6|45232.7|45092.7|45154.4|45014.4|328
1631590200000|2021-09-14 03:30:00|45218.2|45078.2|45240.6|45100.6|45244.5|45104.5|45217.9|45077.9|726
1631590500000|2021-09-14 03:35:00|45240.8|45100.8|45289.7|45149.7|45289.7|45149.7|45202.9|45062.9|614
1631590800000|2021-09-14 03:40:00|45288.2|45148.2|45337.3|45197.3|45340.4|45200.4|45288.2|45148.2|675
1631591100000|2021-09-14 03:45:00|45338.1|45198.1|45362.1|45222.1|45366.1|45226.1|45305.3|45165.3|623
1631591400000|2021-09-14 03:50:00|45361.4|45221.4|45312.7|45172.7|45361.4|45221.4|45301.6|45161.6|786
1631591700000|2021-09-14 03:55:00|45313.2|45173.2|45266.4|45126.4|45313.2|45173.2|45255.8|45115.8|645
1631592000000|2021-09-14 04:00:00|45266.2|45126.2|45265.4|45125.4|45271.9|45131.9|45227.9|45087.9|585
1631592300000|2021-09-14 04:05:00|45265.3|45125.3|45309.2|45169.2|45309.2|45169.2|45248.9|45108.9|483
1631592600000|2021-09-14 04:10:00|45308.1|45168.1|45356.3|45216.3|45361.8|45221.8|45305.1|45165.1|692
1631592900000|2021-09-14 04:15:00|45357.1|45217.1|45352.6|45212.6|45394.5|45254.5|45333.1|45193.1|640
1631593200000|2021-09-14 04:20:00|45354.5|45214.5|45350.9|45210.9|45360.2|45220.2|45341.2|45201.2|656
1631593500000|2021-09-14 04:25:00|45351.9|45211.9|45320.4|45180.4|45351.9|45211.9|45301.5|45161.5|643
1631593800000|2021-09-14 04:30:00|45320.2|45180.2|45288.7|45148.7|45329.1|45189.1|45281.4|45141.4|604
1631594100000|2021-09-14 04:35:00|45288.6|45148.6|45327.7|45187.7|45329.1|45189.1|45286.1|45146.1|591
1631594400000|2021-09-14 04:40:00|45327.1|45187.1|45326|45186|45334.2|45194.2|45303.7|45163.7|511
1631594700000|2021-09-14 04:45:00|45325.8|45185.8|45268.9|45128.9|45335.7|45195.7|45266.5|45126.5|471
1631595000000|2021-09-14 04:50:00|45269.2|45129.2|45261.6|45121.6|45302.1|45162.1|45254.8|45114.8|524
1631595300000|2021-09-14 04:55:00|45262.3|45122.3|45162.4|45022.4|45269.6|45129.6|45152.2|45012.2|792
1631595600000|2021-09-14 05:00:00|45160|45020|45190.7|45050.7|45203.4|45063.4|45160|45020|604
1631595900000|2021-09-14 05:05:00|45190.6|45050.6|45174.3|45034.3|45190.6|45050.6|45171.4|45031.4|369
1631596200000|2021-09-14 05:10:00|45176.8|45036.8|45150.2|45010.2|45185.2|45045.2|45139.4|44999.4|429
1631596500000|2021-09-14 05:15:00|45149.7|45009.7|45161.4|45021.4|45172.5|45032.5|45135.8|44995.8|483
1631596800000|2021-09-14 05:20:00|45160.9|45020.9|45179.7|45039.7|45185.1|45045.1|45158.6|45018.6|521
1631597100000|2021-09-14 05:25:00|45179.8|45039.8|45266.1|45126.1|45271.1|45131.1|45178.2|45038.2|438
1631597400000|2021-09-14 05:30:00|45265.9|45125.9|45296.5|45156.5|45327.6|45187.6|45255|45115|623
1631597700000|2021-09-14 05:35:00|45294.8|45154.8|45248.7|45108.7|45296.6|45156.6|45246.5|45106.5|677
1631598000000|2021-09-14 05:40:00|45249.9|45109.9|45314.2|45174.2|45317.5|45177.5|45241.8|45101.8|482
1631598300000|2021-09-14 05:45:00|45314.6|45174.6|45297.9|45157.9|45316.5|45176.5|45291.5|45151.5|507
1631598600000|2021-09-14 05:50:00|45298.1|45158.1|45310.9|45170.9|45310.9|45170.9|45275.6|45135.6|443
1631598900000|2021-09-14 05:55:00|45310.8|45170.8|45313.7|45173.7|45319.5|45179.5|45301.3|45161.3|291
1631599200000|2021-09-14 06:00:00|45317.2|45177.2|45273.8|45133.8|45350.9|45210.9|45273.8|45133.8|615
1631599500000|2021-09-14 06:05:00|45273.9|45133.9|45317.5|45177.5|45336.5|45196.5|45273|45133|476
1631599800000|2021-09-14 06:10:00|45317.2|45177.2|45318.1|45178.1|45339|45199|45310.6|45170.6|715
1631600100000|2021-09-14 06:15:00|45318.6|45178.6|45341|45201|45389.6|45249.6|45318.1|45178.1|417
1631600400000|2021-09-14 06:20:00|45340.6|45200.6|45286.6|45146.6|45356.7|45216.7|45282.6|45142.6|645
1631600700000|2021-09-14 06:25:00|45288.3|45148.3|45275.1|45135.1|45315|45175|45260.3|45120.3|493
1631601000000|2021-09-14 06:30:00|45275.2|45135.2|45293.2|45153.2|45298|45158|45237.9|45097.9|449
1631601300000|2021-09-14 06:35:00|45293.3|45153.3|45298.6|45158.6|45299.8|45159.8|45267.1|45127.1|562
1631601600000|2021-09-14 06:40:00|45298.2|45158.2|45720.1|45580.1|45731.2|45591.2|45278.4|45138.4|670
1631601900000|2021-09-14 06:45:00|45720.7|45580.7|45425.4|45285.4|45768|45628|45325.5|45185.5|1033
1631602200000|2021-09-14 06:50:00|45423.7|45283.7|45480.9|45340.9|45505.9|45365.9|45365.9|45225.9|916
1631602500000|2021-09-14 06:55:00|45480.8|45340.8|45673.4|45533.4|45695.9|45555.9|45463.7|45323.7|902
1631602800000|2021-09-14 07:00:00|45674.5|45534.5|45803.2|45663.2|45945.3|45805.3|45674.5|45534.5|993
1631603100000|2021-09-14 07:05:00|45803.1|45663.1|45819.2|45679.2|45922.5|45782.5|45785.2|45645.2|965
1631603400000|2021-09-14 07:10:00|45819|45679|45829.8|45689.8|45878.6|45738.6|45803.8|45663.8|804
1631603700000|2021-09-14 07:15:00|45830|45690|45794.6|45654.6|45844.9|45704.9|45739.4|45599.4|820
1631604000000|2021-09-14 07:20:00|45795.4|45655.4|45772.9|45632.9|45795.4|45655.4|45756.2|45616.2|755
1631604300000|2021-09-14 07:25:00|45774.3|45634.3|45854.4|45714.4|45864.1|45724.1|45771.5|45631.5|766
1631604600000|2021-09-14 07:30:00|45852.9|45712.9|45769.3|45629.3|45856|45716|45767.2|45627.2|690
1631604900000|2021-09-14 07:35:00|45769.5|45629.5|45746.7|45606.7|45769.8|45629.8|45730.9|45590.9|772
1631605200000|2021-09-14 07:40:00|45746.6|45606.6|45711|45571|45769.5|45629.5|45710.9|45570.9|592
1631605500000|2021-09-14 07:45:00|45711.3|45571.3|45730.7|45590.7|45769.3|45629.3|45704|45564|711
1631605800000|2021-09-14 07:50:00|45731.4|45591.4|45755.1|45615.1|45769.2|45629.2|45727.5|45587.5|618
1631606100000|2021-09-14 07:55:00|45754.9|45614.9|45800.7|45660.7|45917.3|45777.3|45754.7|45614.7|908
1631606400000|2021-09-14 08:00:00|45804.4|45664.4|45786.1|45646.1|45867.2|45727.2|45777.8|45637.8|747
1631606700000|2021-09-14 08:05:00|45785.4|45645.4|45864.9|45724.9|45909.7|45769.7|45767.3|45627.3|788
1631607000000|2021-09-14 08:10:00|45864.6|45724.6|45896.5|45756.5|45896.5|45756.5|45845.5|45705.5|694
1631607300000|2021-09-14 08:15:00|45896.6|45756.6|45862|45722|45943.8|45803.8|45846.8|45706.8|775
1631607600000|2021-09-14 08:20:00|45861.4|45721.4|45876.9|45736.9|45908.3|45768.3|45858.9|45718.9|670
1631607900000|2021-09-14 08:25:00|45875.6|45735.6|45950.7|45810.7|45954.4|45814.4|45875.4|45735.4|689
1631608200000|2021-09-14 08:30:00|45950.5|45810.5|45955.3|45815.3|45997.4|45857.4|45943|45803|760
1631608500000|2021-09-14 08:35:00|45955.1|45815.1|46038.4|45898.4|46043.8|45903.8|45949.1|45809.1|757
1631608800000|2021-09-14 08:40:00|46037.8|45897.8|46025.2|45885.2|46104.8|45964.8|46009.9|45869.9|889
1631609100000|2021-09-14 08:45:00|46026.6|45886.6|46026.5|45886.5|46054.1|45914.1|46006.2|45866.2|764
1631609400000|2021-09-14 08:50:00|46025.8|45885.8|46069.6|45929.6|46112.6|45972.6|46025.8|45885.8|658
1631609700000|2021-09-14 08:55:00|46070.1|45930.1|46047.5|45907.5|46076.7|45936.7|46013.9|45873.9|665
1631610000000|2021-09-14 09:00:00|46047.8|45907.8|46137.9|45997.9|46239|46099|46047.8|45907.8|894
1631610300000|2021-09-14 09:05:00|46138.2|45998.2|45992.2|45852.2|46170.2|46030.2|45992.2|45852.2|753
1631610600000|2021-09-14 09:10:00|45991.7|45851.7|45917.1|45777.1|46014.3|45874.3|45872|45732|944
1631610900000|2021-09-14 09:15:00|45916.8|45776.8|46080.3|45940.3|46080.4|45940.4|45915.3|45775.3|803
1631611200000|2021-09-14 09:20:00|46078|45938|46030.2|45890.2|46106.9|45966.9|46023.3|45883.3|763
1631611500000|2021-09-14 09:25:00|46030.3|45890.3|45951.2|45811.2|46033.4|45893.4|45942.5|45802.5|781
1631611800000|2021-09-14 09:30:00|45951.6|45811.6|45940.4|45800.4|45994.9|45854.9|45934.1|45794.1|602
1631612100000|2021-09-14 09:35:00|45940.2|45800.2|45889.2|45749.2|45974.1|45834.1|45877.9|45737.9|752
1631612400000|2021-09-14 09:40:00|45889.5|45749.5|45875.3|45735.3|45931.3|45791.3|45875|45735|799
1631612700000|2021-09-14 09:45:00|45875|45735|45861.9|45721.9|45898.2|45758.2|45825.4|45685.4|834
1631613000000|2021-09-14 09:50:00|45861.5|45721.5|45850.1|45710.1|45933|45793|45850|45710|721
1631613300000|2021-09-14 09:55:00|45849.2|45709.2|45919.5|45779.5|45929.5|45789.5|45843.7|45703.7|637
1631613600000|2021-09-14 10:00:00|45919.8|45779.8|45947.6|45807.6|45974.7|45834.7|45918.1|45778.1|503
1631613900000|2021-09-14 10:05:00|45948.1|45808.1|45915.2|45775.2|45951.8|45811.8|45889.8|45749.8|580
1631614200000|2021-09-14 10:10:00|45915.3|45775.3|45945.2|45805.2|45948|45808|45914.7|45774.7|570
1631614500000|2021-09-14 10:15:00|45945.1|45805.1|45997|45857|46023.5|45883.5|45942.5|45802.5|578
1631614800000|2021-09-14 10:20:00|45997.6|45857.6|45939.4|45799.4|46006.8|45866.8|45921.6|45781.6|680
1631615100000|2021-09-14 10:25:00|45940|45800|45965|45825|45965.6|45825.6|45903.6|45763.6|573
1631615400000|2021-09-14 10:30:00|45966.6|45826.6|46016.6|45876.6|46017.5|45877.5|45966.6|45826.6|677
1631615700000|2021-09-14 10:35:00|46016.7|45876.7|45998.7|45858.7|46022.8|45882.8|45986.9|45846.9|636
1631616000000|2021-09-14 10:40:00|45998|45858|46009.9|45869.9|46048.3|45908.3|45966.2|45826.2|662
1631616300000|2021-09-14 10:45:00|46010.3|45870.3|46033.4|45893.4|46033.4|45893.4|46000|45860|568
1631616600000|2021-09-14 10:50:00|46033.1|45893.1|46135|45995|46144.6|46004.6|46032.6|45892.6|744
1631616900000|2021-09-14 10:55:00|46133.3|45993.3|46102.7|45962.7|46133.3|45993.3|46074.7|45934.7|511
1631617200000|2021-09-14 11:00:00|46104.3|45964.3|46097|45957|46118.6|45978.6|46075.9|45935.9|410
1631617500000|2021-09-14 11:05:00|46097.2|45957.2|46067|45927|46107.8|45967.8|46059|45919|460
1631617800000|2021-09-14 11:10:00|46067.5|45927.5|46063.6|45923.6|46074.7|45934.7|46052.6|45912.6|556
1631618100000|2021-09-14 11:15:00|46062.5|45922.5|46015.2|45875.2|46086.7|45946.7|46001.3|45861.3|552
1631618400000|2021-09-14 11:20:00|46016.4|45876.4|46105.3|45965.3|46105.6|45965.6|46011.2|45871.2|686
1631618700000|2021-09-14 11:25:00|46102.8|45962.8|46130.5|45990.5|46147|46007|46102.8|45962.8|505
1631619000000|2021-09-14 11:30:00|46130.3|45990.3|46059.3|45919.3|46206|46066|46047.1|45907.1|654
1631619300000|2021-09-14 11:35:00|46060|45920|46042.9|45902.9|46067.4|45927.4|46038.3|45898.3|470
1631619600000|2021-09-14 11:40:00|46043.5|45903.5|45969.4|45829.4|46043.5|45903.5|45948.2|45808.2|636
1631619900000|2021-09-14 11:45:00|45970.8|45830.8|46004.5|45864.5|46022.7|45882.7|45955.2|45815.2|581
1631620200000|2021-09-14 11:50:00|46004.7|45864.7|45993.8|45853.8|46028|45888|45993.8|45853.8|541
1631620500000|2021-09-14 11:55:00|45990.9|45850.9|46060.9|45920.9|46062.9|45922.9|45989.8|45849.8|565
1631620800000|2021-09-14 12:00:00|46059.6|45919.6|46129|45989|46136.7|45996.7|46046.1|45906.1|581
1631621100000|2021-09-14 12:05:00|46129.6|45989.6|46087.5|45947.5|46141.7|46001.7|46079.7|45939.7|623
1631621400000|2021-09-14 12:10:00|46087.8|45947.8|46114.9|45974.9|46125.2|45985.2|46079.1|45939.1|562
1631621700000|2021-09-14 12:15:00|46111.5|45971.5|45947.4|45807.4|46124.6|45984.6|45933|45793|619
1631622000000|2021-09-14 12:20:00|45947.1|45807.1|45875.7|45735.7|46034.3|45894.3|45852.4|45712.4|776
1631622300000|2021-09-14 12:25:00|45874.1|45734.1|45851.2|45711.2|45920.6|45780.6|45849.7|45709.7|797
1631622600000|2021-09-14 12:30:00|45851.3|45711.3|46330.1|46190.1|46456.8|46316.8|45847.6|45707.6|1153
1631622900000|2021-09-14 12:35:00|46330.2|46190.2|46425|46285|46662.6|46522.6|46327.7|46187.7|1119
1631623200000|2021-09-14 12:40:00|46424.4|46284.4|46535.3|46395.3|46615.6|46475.6|46423.4|46283.4|878
1631623500000|2021-09-14 12:45:00|46534.8|46394.8|46410.6|46270.6|46610|46470|46346.8|46206.8|930
1631623800000|2021-09-14 12:50:00|46413.6|46273.6|46524.2|46384.2|46572.2|46432.2|46409.8|46269.8|788
1631624100000|2021-09-14 12:55:00|46525.2|46385.2|46610.9|46470.9|46647.6|46507.6|46523.1|46383.1|831
1631624400000|2021-09-14 13:00:00|46611.4|46471.4|46619.7|46479.7|46682.7|46542.7|46523.4|46383.4|894
1631624700000|2021-09-14 13:05:00|46620.1|46480.1|46516.3|46376.3|46625|46485|46516.3|46376.3|804
1631625000000|2021-09-14 13:10:00|46516|46376|46553.3|46413.3|46553.3|46413.3|46420.3|46280.3|837
1631625300000|2021-09-14 13:15:00|46542.4|46402.4|46475.8|46335.8|46584.3|46444.3|46441.6|46301.6|961
1631625600000|2021-09-14 13:20:00|46478|46338|46552.9|46412.9|46552.9|46412.9|46461.2|46321.2|804
1631625900000|2021-09-14 13:25:00|46550.4|46410.4|46667.9|46527.9|46725.4|46585.4|46548|46408|873
1631626200000|2021-09-14 13:30:00|46668.6|46528.6|46786.9|46646.9|46823.3|46683.3|46652.5|46512.5|958
1631626500000|2021-09-14 13:35:00|46785.1|46645.1|46774.1|46634.1|46830.5|46690.5|46740.4|46600.4|836
1631626800000|2021-09-14 13:40:00|46771.7|46631.7|46664|46524|46780.5|46640.5|46631|46491|936
1631627100000|2021-09-14 13:45:00|46663.9|46523.9|46662.6|46522.6|46725.2|46585.2|46640.3|46500.3|846
1631627400000|2021-09-14 13:50:00|46661.1|46521.1|46542.3|46402.3|46670|46530|46533.4|46393.4|916
1631627700000|2021-09-14 13:55:00|46542.2|46402.2|46495.7|46355.7|46560.1|46420.1|46435.3|46295.3|865
1631628000000|2021-09-14 14:00:00|46496.4|46356.4|46311.9|46171.9|46530.6|46390.6|46251.7|46111.7|930
1631628300000|2021-09-14 14:05:00|46309.8|46169.8|46384.6|46244.6|46444.1|46304.1|46290.3|46150.3|945
1631628600000|2021-09-14 14:10:00|46384.2|46244.2|46373.2|46233.2|46433.8|46293.8|46372.1|46232.1|839
1631628900000|2021-09-14 14:15:00|46373.5|46233.5|46343.2|46203.2|46418|46278|46229.3|46089.3|910
1631629200000|2021-09-14 14:20:00|46340.4|46200.4|46339.3|46199.3|46438.4|46298.4|46318|46178|903
1631629500000|2021-09-14 14:25:00|46339|46199|46374.3|46234.3|46391.3|46251.3|46307.8|46167.8|830
1631629800000|2021-09-14 14:30:00|46377.6|46237.6|46330.8|46190.8|46422.8|46282.8|46330.8|46190.8|749
1631630100000|2021-09-14 14:35:00|46330.6|46190.6|46466.9|46326.9|46495.4|46355.4|46326.6|46186.6|656
1631630400000|2021-09-14 14:40:00|46467.3|46327.3|46460.5|46320.5|46480.7|46340.7|46415.6|46275.6|688
1631630700000|2021-09-14 14:45:00|46460.4|46320.4|46437.5|46297.5|46468.8|46328.8|46416.1|46276.1|655
1631631000000|2021-09-14 14:50:00|46436.1|46296.1|46569.2|46429.2|46570.6|46430.6|46426.6|46286.6|604
1631631300000|2021-09-14 14:55:00|46568.8|46428.8|46643.8|46503.8|46650.1|46510.1|46555.1|46415.1|659
1631631600000|2021-09-14 15:00:00|46644.4|46504.4|46857.9|46717.9|46881.3|46741.3|46644.4|46504.4|820
1631631900000|2021-09-14 15:05:00|46854.2|46714.2|46791.2|46651.2|46858.2|46718.2|46771.9|46631.9|817
1631632200000|2021-09-14 15:10:00|46788.3|46648.3|46951.2|46811.2|46978.7|46838.7|46786.1|46646.1|776
1631632500000|2021-09-14 15:15:00|46949.4|46809.4|46904.7|46764.7|47020.3|46880.3|46856.7|46716.7|906
1631632800000|2021-09-14 15:20:00|46904.6|46764.6|46958.8|46818.8|46981.7|46841.7|46901.2|46761.2|806
1631633100000|2021-09-14 15:25:00|46958.1|46818.1|46841.9|46701.9|47020.7|46880.7|46839.1|46699.1|944
1631633400000|2021-09-14 15:30:00|46841.6|46701.6|46889.4|46749.4|46935.7|46795.7|46840.9|46700.9|818
1631633700000|2021-09-14 15:35:00|46889.7|46749.7|46708.5|46568.5|46916|46776|46682.2|46542.2|846
1631634000000|2021-09-14 15:40:00|46705.9|46565.9|46758.7|46618.7|46868.1|46728.1|46662|46522|862
1631634300000|2021-09-14 15:45:00|46759|46619|46857.8|46717.8|46863.5|46723.5|46759|46619|828
1631634600000|2021-09-14 15:50:00|46856.5|46716.5|46806.7|46666.7|46856.9|46716.9|46774.7|46634.7|830
1631634900000|2021-09-14 15:55:00|46805.3|46665.3|46835.5|46695.5|46835.5|46695.5|46793|46653|582
1631635200000|2021-09-14 16:00:00|46835.6|46695.6|46852.2|46712.2|46948.7|46808.7|46774.8|46634.8|884
1631635500000|2021-09-14 16:05:00|46848.2|46708.2|46810.3|46670.3|46935.5|46795.5|46803.5|46663.5|849
1631635800000|2021-09-14 16:10:00|46810.1|46670.1|46800.7|46660.7|46834.5|46694.5|46778.4|46638.4|803
1631636100000|2021-09-14 16:15:00|46801.4|46661.4|46740.3|46600.3|46806.4|46666.4|46740.3|46600.3|737
1631636400000|2021-09-14 16:20:00|46740|46600|46771.8|46631.8|46788.6|46648.6|46734.3|46594.3|795
1631636700000|2021-09-14 16:25:00|46772.3|46632.3|46774.7|46634.7|46803.1|46663.1|46753.3|46613.3|817
1631637000000|2021-09-14 16:30:00|46774.3|46634.3|46839.7|46699.7|46840.3|46700.3|46741.2|46601.2|879
1631637300000|2021-09-14 16:35:00|46841.2|46701.2|46776.3|46636.3|46842.9|46702.9|46771.7|46631.7|583
1631637600000|2021-09-14 16:40:00|46776.1|46636.1|46684.6|46544.6|46776.1|46636.1|46677.1|46537.1|787
1631637900000|2021-09-14 16:45:00|46684.3|46544.3|46675.2|46535.2|46723|46583|46658.2|46518.2|784
1631638200000|2021-09-14 16:50:00|46676.6|46536.6|46647.1|46507.1|46713.3|46573.3|46619.5|46479.5|744
1631638500000|2021-09-14 16:55:00|46646.7|46506.7|46678.6|46538.6|46704|46564|46644.2|46504.2|649
1631638800000|2021-09-14 17:00:00|46678.1|46538.1|46686.3|46546.3|46732.2|46592.2|46664.3|46524.3|772
1631639100000|2021-09-14 17:05:00|46686.4|46546.4|46668.1|46528.1|46701.1|46561.1|46655.7|46515.7|763
1631639400000|2021-09-14 17:10:00|46668|46528|46602.4|46462.4|46670.9|46530.9|46594.3|46454.3|647
1631639700000|2021-09-14 17:15:00|46603.5|46463.5|46642.9|46502.9|46660.2|46520.2|46594.7|46454.7|665
1631640000000|2021-09-14 17:20:00|46649.7|46509.7|46610.5|46470.5|46649.7|46509.7|46592.3|46452.3|655
1631640300000|2021-09-14 17:25:00|46608.4|46468.4|46592.6|46452.6|46628.4|46488.4|46582.2|46442.2|755
1631640600000|2021-09-14 17:30:00|46594.7|46454.7|46680.8|46540.8|46681|46541|46541.7|46401.7|640
1631640900000|2021-09-14 17:35:00|46677.6|46537.6|46692.5|46552.5|46712.5|46572.5|46651.5|46511.5|548
1631641200000|2021-09-14 17:40:00|46690.2|46550.2|46800.5|46660.5|46856.5|46716.5|46682.1|46542.1|787
1631641500000|2021-09-14 17:45:00|46800.4|46660.4|46798.2|46658.2|46809.3|46669.3|46762.9|46622.9|649
1631641800000|2021-09-14 17:50:00|46798.3|46658.3|46827.6|46687.6|46827.6|46687.6|46769.5|46629.5|569
1631642100000|2021-09-14 17:55:00|46827.7|46687.7|46824.1|46684.1|46831.3|46691.3|46775.3|46635.3|758
1631642400000|2021-09-14 18:00:00|46824.3|46684.3|46775.2|46635.2|46824.7|46684.7|46773.5|46633.5|819
1631642700000|2021-09-14 18:05:00|46775.1|46635.1|46792.6|46652.6|46806.6|46666.6|46754.3|46614.3|587
1631643000000|2021-09-14 18:10:00|46793.2|46653.2|46667.2|46527.2|46813.1|46673.1|46614.6|46474.6|558
1631643300000|2021-09-14 18:15:00|46664.2|46524.2|46655.2|46515.2|46681.7|46541.7|46567.9|46427.9|553
1631643600000|2021-09-14 18:20:00|46655.6|46515.6|46547.5|46407.5|46660.2|46520.2|46496.7|46356.7|802
1631643900000|2021-09-14 18:25:00|46546.2|46406.2|46528.9|46388.9|46565.7|46425.7|46528.9|46388.9|761
1631644200000|2021-09-14 18:30:00|46527.4|46387.4|46431.2|46291.2|46532.6|46392.6|46418.2|46278.2|632
1631644500000|2021-09-14 18:35:00|46428.2|46288.2|46426|46286|46485.3|46345.3|46415.5|46275.5|459
1631644800000|2021-09-14 18:40:00|46424.6|46284.6|46445.5|46305.5|46498.3|46358.3|46415.5|46275.5|624
1631645100000|2021-09-14 18:45:00|46445.9|46305.9|46542.7|46402.7|46553|46413|46445.9|46305.9|421
1631645400000|2021-09-14 18:50:00|46539.8|46399.8|46561.1|46421.1|46617.3|46477.3|46531.8|46391.8|719
1631645700000|2021-09-14 18:55:00|46560.7|46420.7|46592.9|46452.9|46601.5|46461.5|46559.4|46419.4|677
1631646000000|2021-09-14 19:00:00|46592.5|46452.5|46593|46453|46622.9|46482.9|46586.5|46446.5|575
1631646300000|2021-09-14 19:05:00|46592.1|46452.1|46573.8|46433.8|46646.5|46506.5|46557.2|46417.2|586
1631646600000|2021-09-14 19:10:00|46571.4|46431.4|46598.6|46458.6|46635.3|46495.3|46568.5|46428.5|634
1631646900000|2021-09-14 19:15:00|46599.1|46459.1|46546|46406|46632|46492|46540.3|46400.3|721
1631647200000|2021-09-14 19:20:00|46546.2|46406.2|46602.7|46462.7|46606.5|46466.5|46540.1|46400.1|571
1631647500000|2021-09-14 19:25:00|46604.1|46464.1|46612.5|46472.5|46639.1|46499.1|46573.3|46433.3|713
1631647800000|2021-09-14 19:30:00|46612.4|46472.4|46586.3|46446.3|46613.8|46473.8|46562.3|46422.3|735
1631648100000|2021-09-14 19:35:00|46586.2|46446.2|46663.3|46523.3|46723.2|46583.2|46577.8|46437.8|698
1631648400000|2021-09-14 19:40:00|46663.2|46523.2|46606.6|46466.6|46678.7|46538.7|46589.5|46449.5|607
1631648700000|2021-09-14 19:45:00|46606.8|46466.8|46571.4|46431.4|46640.2|46500.2|46552.2|46412.2|704
1631649000000|2021-09-14 19:50:00|46571.7|46431.7|46537.4|46397.4|46612.7|46472.7|46533.5|46393.5|754
1631649300000|2021-09-14 19:55:00|46537|46397|46548.1|46408.1|46571.2|46431.2|46515.4|46375.4|938
1631649600000|2021-09-14 20:00:00|46550.7|46410.7|46656.6|46516.6|46686.2|46546.2|46541.8|46401.8|751
1631649900000|2021-09-14 20:05:00|46656.5|46516.5|46591.4|46451.4|46680.3|46540.3|46572.8|46432.8|836
1631650200000|2021-09-14 20:10:00|46590.3|46450.3|46683.1|46543.1|46685.1|46545.1|46580.7|46440.7|635
1631650500000|2021-09-14 20:15:00|46686.8|46546.8|46679.8|46539.8|46688.2|46548.2|46655.1|46515.1|579
1631650800000|2021-09-14 20:20:00|46679.2|46539.2|46712|46572|46728.1|46588.1|46650.3|46510.3|595
1631651100000|2021-09-14 20:25:00|46711.1|46571.1|46726.8|46586.8|46735.6|46595.6|46671.4|46531.4|729
1631651400000|2021-09-14 20:30:00|46725.9|46585.9|46718.4|46578.4|46731.2|46591.2|46690.4|46550.4|619
1631651700000|2021-09-14 20:35:00|46719.1|46579.1|46802.6|46662.6|46831.3|46691.3|46718.4|46578.4|859
1631652000000|2021-09-14 20:40:00|46801.5|46661.5|46966.4|46826.4|47031.7|46891.7|46800.7|46660.7|731
1631652300000|2021-09-14 20:45:00|46971.4|46831.4|46889.7|46749.7|47023.5|46883.5|46889.3|46749.3|854
1631652600000|2021-09-14 20:50:00|46890|46750|46839.3|46699.3|46898.2|46758.2|46839.3|46699.3|688
1631652900000|2021-09-14 20:55:00|46839.5|46699.5|46891.4|46751.4|46916.6|46776.6|46821.2|46681.2|736
1631653200000|2021-09-14 21:00:00|46890.5|46750.5|46906.4|46766.4|46918.3|46778.3|46878.4|46738.4|677
1631653500000|2021-09-14 21:05:00|46907.7|46767.7|46816.8|46676.8|46911.2|46771.2|46808.1|46668.1|629
1631653800000|2021-09-14 21:10:00|46816.3|46676.3|46776.2|46636.2|46821.2|46681.2|46738.2|46598.2|711
1631654100000|2021-09-14 21:15:00|46779.4|46639.4|46668.3|46528.3|46790.9|46650.9|46668.3|46528.3|659
1631654400000|2021-09-14 21:20:00|46668.2|46528.2|46483|46343|46676.2|46536.2|46478.2|46338.2|763
1631654700000|2021-09-14 21:25:00|46481.5|46341.5|46600|46460|46631.4|46491.4|46481.4|46341.4|797
1631655000000|2021-09-14 21:30:00|46599.7|46459.7|46593.3|46453.3|46662.3|46522.3|46588.4|46448.4|652
1631655300000|2021-09-14 21:35:00|46593.5|46453.5|46647.2|46507.2|46654|46514|46592.8|46452.8|591
1631655600000|2021-09-14 21:40:00|46646.8|46506.8|46689.5|46549.5|46701.8|46561.8|46646.8|46506.8|432
1631655900000|2021-09-14 21:45:00|46690|46550|46764.8|46624.8|46808.9|46668.9|46689.3|46549.3|534
1631656200000|2021-09-14 21:50:00|46763|46623|46840.4|46700.4|46851.7|46711.7|46761.1|46621.1|595
1631656500000|2021-09-14 21:55:00|46840|46700|46722.7|46582.7|46841.9|46701.9|46722.5|46582.5|689
1631656800000|2021-09-14 22:00:00|46722.8|46582.8|46765.7|46625.7|46775.1|46635.1|46661.8|46521.8|909
1631657100000|2021-09-14 22:05:00|46766|46626|46777.5|46637.5|46815|46675|46718.1|46578.1|708
1631657400000|2021-09-14 22:10:00|46777.8|46637.8|46857.1|46717.1|46858.6|46718.6|46773.2|46633.2|702
1631657700000|2021-09-14 22:15:00|46854.7|46714.7|46919.4|46779.4|46947.9|46807.9|46854.7|46714.7|748
1631658000000|2021-09-14 22:20:00|46919|46779|47053.7|46913.7|47256.7|47116.7|46903.7|46763.7|997
1631658300000|2021-09-14 22:25:00|47054.9|46914.9|46967.2|46827.2|47056.2|46916.2|46947.8|46807.8|939
1631658600000|2021-09-14 22:30:00|46967.5|46827.5|46965.8|46825.8|46982.4|46842.4|46894|46754|882
1631658900000|2021-09-14 22:35:00|46966.7|46826.7|47137.7|46997.7|47145.6|47005.6|46966.7|46826.7|899
1631659200000|2021-09-14 22:40:00|47137.4|46997.4|47072.2|46932.2|47178.7|47038.7|47064.9|46924.9|852
1631659500000|2021-09-14 22:45:00|47075.5|46935.5|47168.8|47028.8|47185.4|47045.4|47069.3|46929.3|892
1631659800000|2021-09-14 22:50:00|47168.9|47028.9|47237.5|47097.5|47273.3|47133.3|47133.4|46993.4|931
1631660100000|2021-09-14 22:55:00|47242.2|47102.2|47251.5|47111.5|47296|47156|47219.5|47079.5|872
1631660400000|2021-09-14 23:00:00|47251.6|47111.6|47120.7|46980.7|47324.4|47184.4|47103.9|46963.9|948
1631660700000|2021-09-14 23:05:00|47120.3|46980.3|47151.5|47011.5|47152|47012|47087.3|46947.3|701
1631661000000|2021-09-14 23:10:00|47153|47013|47137.3|46997.3|47171.4|47031.4|47058.7|46918.7|875
1631661300000|2021-09-14 23:15:00|47140.7|47000.7|47146.8|47006.8|47148.9|47008.9|47092.6|46952.6|760
1631661600000|2021-09-14 23:20:00|47147.9|47007.9|47076.1|46936.1|47158.1|47018.1|47043.7|46903.7|850
1631661900000|2021-09-14 23:25:00|47074.2|46934.2|47037.7|46897.7|47084.1|46944.1|47021.9|46881.9|805
1631662200000|2021-09-14 23:30:00|47037.8|46897.8|47026.8|46886.8|47042.1|46902.1|46971.9|46831.9|721
1631662500000|2021-09-14 23:35:00|47031.5|46891.5|47110.8|46970.8|47132.6|46992.6|46988.7|46848.7|771
1631662800000|2021-09-14 23:40:00|47115.5|46975.5|47077.9|46937.9|47141.6|47001.6|47060.1|46920.1|586
1631663100000|2021-09-14 23:45:00|47079.7|46939.7|47100.5|46960.5|47104.9|46964.9|47053.3|46913.3|426
1631663400000|2021-09-14 23:50:00|47075|46935|47110.8|46970.8|47123.6|46983.6|47065|46925|551
1631663700000|2021-09-14 23:55:00|47111.4|46971.4|47198.2|47058.2|47212|47072|47064.7|46924.7|818
1631664000000|2021-09-15 00:00:00|47191.7|47051.7|47123.7|46983.7|47251.4|47111.4|47123.7|46983.7|997
1631664300000|2021-09-15 00:05:00|47120.1|46980.1|47073.3|46933.3|47120.2|46980.2|47035.9|46895.9|762
1631664600000|2021-09-15 00:10:00|47073|46933|47065.5|46925.5|47101.2|46961.2|47038|46898|772
1631664900000|2021-09-15 00:15:00|47065|46925|47148.5|47008.5|47150.4|47010.4|47038.9|46898.9|776
1631665200000|2021-09-15 00:20:00|47145.5|47005.5|47216.1|47076.1|47219.9|47079.9|47142.3|47002.3|683
1631665500000|2021-09-15 00:25:00|47215.8|47075.8|47261.9|47121.9|47361.5|47221.5|47205.5|47065.5|879
1631665800000|2021-09-15 00:30:00|47262.6|47122.6|47230.8|47090.8|47278.4|47138.4|47184.5|47044.5|926
1631666100000|2021-09-15 00:35:00|47234.9|47094.9|47296.1|47156.1|47308.3|47168.3|47218.8|47078.8|855
1631666400000|2021-09-15 00:40:00|47296.5|47156.5|47346.4|47206.4|47355.1|47215.1|47267.1|47127.1|764
1631666700000|2021-09-15 00:45:00|47346|47206|47297.1|47157.1|47429.4|47289.4|47247|47107|862
1631667000000|2021-09-15 00:50:00|47297.5|47157.5|47284.1|47144.1|47314.6|47174.6|47277.7|47137.7|767
1631667300000|2021-09-15 00:55:00|47285.7|47145.7|47232.8|47092.8|47291.4|47151.4|47226.1|47086.1|701
1631667600000|2021-09-15 01:00:00|47230.4|47090.4|47329.6|47189.6|47349.8|47209.8|47172.8|47032.8|893
1631667900000|2021-09-15 01:05:00|47329.5|47189.5|47407.2|47267.2|47424.5|47284.5|47324.4|47184.4|737
1631668200000|2021-09-15 01:10:00|47407.4|47267.4|47393.4|47253.4|47481.4|47341.4|47379.5|47239.5|795
1631668500000|2021-09-15 01:15:00|47393.2|47253.2|47353.2|47213.2|47412|47272|47333.7|47193.7|865
1631668800000|2021-09-15 01:20:00|47352.3|47212.3|47335.9|47195.9|47354.2|47214.2|47300|47160|827
1631669100000|2021-09-15 01:25:00|47336|47196|47367.9|47227.9|47403.5|47263.5|47334.2|47194.2|874
1631669400000|2021-09-15 01:30:00|47367|47227|47321.7|47181.7|47375.9|47235.9|47297.6|47157.6|733
1631669700000|2021-09-15 01:35:00|47321.5|47181.5|47216.9|47076.9|47322.9|47182.9|47197.6|47057.6|675
1631670000000|2021-09-15 01:40:00|47217.2|47077.2|47191.7|47051.7|47234.4|47094.4|47175.6|47035.6|896
1631670300000|2021-09-15 01:45:00|47192.6|47052.6|47153.2|47013.2|47193|47053|47149.7|47009.7|708
1631670600000|2021-09-15 01:50:00|47153.1|47013.1|47105.4|46965.4|47154.4|47014.4|47096.3|46956.3|672
1631670900000|2021-09-15 01:55:00|47104.7|46964.7|47132.6|46992.6|47157|47017|47077.8|46937.8|711
1631671200000|2021-09-15 02:00:00|47130.4|46990.4|47145.6|47005.6|47197.5|47057.5|47113.4|46973.4|702
1631671500000|2021-09-15 02:05:00|47141.7|47001.7|47076.9|46936.9|47145|47005|47067.6|46927.6|797
1631671800000|2021-09-15 02:10:00|47077.2|46937.2|47102.6|46962.6|47120.2|46980.2|47066.9|46926.9|768
1631672100000|2021-09-15 02:15:00|47104.2|46964.2|47088.3|46948.3|47119.2|46979.2|47079.5|46939.5|691
1631672400000|2021-09-15 02:20:00|47086.4|46946.4|47124.5|46984.5|47136.2|46996.2|47083.3|46943.3|610
1631672700000|2021-09-15 02:25:00|47124.3|46984.3|47145.5|47005.5|47169.9|47029.9|47115.7|46975.7|550
1631673000000|2021-09-15 02:30:00|47145.2|47005.2|47218.7|47078.7|47220.7|47080.7|47141.3|47001.3|576
1631673300000|2021-09-15 02:35:00|47216.3|47076.3|47269.4|47129.4|47278.1|47138.1|47211|47071|534
1631673600000|2021-09-15 02:40:00|47269.9|47129.9|47251.3|47111.3|47279.9|47139.9|47221|47081|665
1631673900000|2021-09-15 02:45:00|47247.9|47107.9|47285|47145|47286.6|47146.6|47242.4|47102.4|503
1631674200000|2021-09-15 02:50:00|47283.8|47143.8|47263.4|47123.4|47291.3|47151.3|47247|47107|576
1631674500000|2021-09-15 02:55:00|47264.8|47124.8|47267.4|47127.4|47271.5|47131.5|47257.4|47117.4|577
1631674800000|2021-09-15 03:00:00|47268|47128|47213.6|47073.6|47270.6|47130.6|47204.2|47064.2|566
1631675100000|2021-09-15 03:05:00|47214.2|47074.2|47194.8|47054.8|47218.5|47078.5|47170.1|47030.1|675
1631675400000|2021-09-15 03:10:00|47198.4|47058.4|47210.3|47070.3|47215.9|47075.9|47183.3|47043.3|542
1631675700000|2021-09-15 03:15:00|47210|47070|47190.3|47050.3|47284.9|47144.9|47063.9|46923.9|635
1631676000000|2021-09-15 03:20:00|47184.2|47044.2|47176.4|47036.4|47202.8|47062.8|47148.2|47008.2|647
1631676300000|2021-09-15 03:25:00|47178.4|47038.4|47226.7|47086.7|47240.3|47100.3|47171.8|47031.8|618
1631676600000|2021-09-15 03:30:00|47228.7|47088.7|47204.8|47064.8|47234.6|47094.6|47192.8|47052.8|555
1631676900000|2021-09-15 03:35:00|47205.7|47065.7|47172.6|47032.6|47254.8|47114.8|47161|47021|685
1631677200000|2021-09-15 03:40:00|47171.9|47031.9|47099.1|46959.1|47208.4|47068.4|47089.8|46949.8|667
1631677500000|2021-09-15 03:45:00|47099.4|46959.4|47212.2|47072.2|47217.8|47077.8|47099.1|46959.1|566
1631677800000|2021-09-15 03:50:00|47212.6|47072.6|47255.4|47115.4|47270.8|47130.8|47126|46986|575
1631678100000|2021-09-15 03:55:00|47258.6|47118.6|47166|47026|47258.6|47118.6|47163|47023|630
1631678400000|2021-09-15 04:00:00|47161.6|47021.6|47176.6|47036.6|47182.1|47042.1|47141|47001|773
1631678700000|2021-09-15 04:05:00|47177.7|47037.7|47130.6|46990.6|47178.1|47038.1|47069.1|46929.1|777
1631679000000|2021-09-15 04:10:00|47129.8|46989.8|47123.4|46983.4|47180.1|47040.1|47117.7|46977.7|636
1631679300000|2021-09-15 04:15:00|47122.6|46982.6|47112.3|46972.3|47147.8|47007.8|47073.9|46933.9|646
1631679600000|2021-09-15 04:20:00|47111.4|46971.4|47179.2|47039.2|47191.5|47051.5|47111.4|46971.4|567
1631679900000|2021-09-15 04:25:00|47179|47039|47148.3|47008.3|47179.6|47039.6|47137.1|46997.1|642
1631680200000|2021-09-15 04:30:00|47146.6|47006.6|47175.7|47035.7|47194.7|47054.7|47146.1|47006.1|551
1631680500000|2021-09-15 04:35:00|47177.8|47037.8|47113.4|46973.4|47190.2|47050.2|47113.4|46973.4|638
1631680800000|2021-09-15 04:40:00|47114.2|46974.2|47079.6|46939.6|47116.1|46976.1|47079.2|46939.2|577
1631681100000|2021-09-15 04:45:00|47077.6|46937.6|47093.5|46953.5|47100.6|46960.6|47057.8|46917.8|459
1631681400000|2021-09-15 04:50:00|47091.6|46951.6|47095.7|46955.7|47128.6|46988.6|47088.4|46948.4|536
1631681700000|2021-09-15 04:55:00|47096.5|46956.5|46948.2|46808.2|47103.6|46963.6|46920.3|46780.3|780
1631682000000|2021-09-15 05:00:00|46949.1|46809.1|47031.8|46891.8|47036.8|46896.8|46902.7|46762.7|720
1631682300000|2021-09-15 05:05:00|47032|46892|47013.4|46873.4|47077.9|46937.9|47012.3|46872.3|582
1631682600000|2021-09-15 05:10:00|47013.5|46873.5|47023.3|46883.3|47054|46914|47010.3|46870.3|567
1631682900000|2021-09-15 05:15:00|47023|46883|47081.5|46941.5|47102|46962|47012.8|46872.8|445
1631683200000|2021-09-15 05:20:00|47081.3|46941.3|47104.2|46964.2|47106.4|46966.4|47066|46926|427
1631683500000|2021-09-15 05:25:00|47103.9|46963.9|47136|46996|47164|47024|47095.5|46955.5|499
1631683800000|2021-09-15 05:30:00|47135.9|46995.9|47067.9|46927.9|47135.9|46995.9|47040.2|46900.2|475
1631684100000|2021-09-15 05:35:00|47068.6|46928.6|47034.5|46894.5|47077.4|46937.4|47029.2|46889.2|654
1631684400000|2021-09-15 05:40:00|47034.9|46894.9|46995.2|46855.2|47040.2|46900.2|46990.2|46850.2|437
1631684700000|2021-09-15 05:45:00|46995.5|46855.5|46999.1|46859.1|47038.5|46898.5|46937.1|46797.1|639
1631685000000|2021-09-15 05:50:00|46999.3|46859.3|47033.3|46893.3|47041.2|46901.2|46999.3|46859.3|575
1631685300000|2021-09-15 05:55:00|47033.9|46893.9|46986.5|46846.5|47077.7|46937.7|46978.2|46838.2|605
1631685600000|2021-09-15 06:00:00|46986|46846|46907.7|46767.7|47001.1|46861.1|46880.1|46740.1|791
1631685900000|2021-09-15 06:05:00|46907.8|46767.8|46983.4|46843.4|46995.5|46855.5|46906.7|46766.7|816
1631686200000|2021-09-15 06:10:00|46984.8|46844.8|46886.7|46746.7|46996.7|46856.7|46886.7|46746.7|636
1631686500000|2021-09-15 06:15:00|46890.4|46750.4|46859.4|46719.4|46955.5|46815.5|46831.4|46691.4|881
1631686800000|2021-09-15 06:20:00|46860.2|46720.2|46852.8|46712.8|46888.5|46748.5|46788|46648|745
1631687100000|2021-09-15 06:25:00|46851|46711|46988.1|46848.1|47002.2|46862.2|46848|46708|678
1631687400000|2021-09-15 06:30:00|46987.9|46847.9|47026.8|46886.8|47063.9|46923.9|46964.6|46824.6|636
1631687700000|2021-09-15 06:35:00|47026.4|46886.4|47018.2|46878.2|47061.8|46921.8|47011.9|46871.9|704
1631688000000|2021-09-15 06:40:00|47018.4|46878.4|47078.7|46938.7|47080.3|46940.3|47010.5|46870.5|592
1631688300000|2021-09-15 06:45:00|47077.5|46937.5|47071.1|46931.1|47095.6|46955.6|47043.4|46903.4|730
1631688600000|2021-09-15 06:50:00|47071.5|46931.5|47050.2|46910.2|47071.5|46931.5|47006.5|46866.5|553
1631688900000|2021-09-15 06:55:00|47049.6|46909.6|47002.7|46862.7|47049.6|46909.6|46998.7|46858.7|610
1631689200000|2021-09-15 07:00:00|47002|46862|47046.3|46906.3|47054.5|46914.5|46958|46818|625
1631689500000|2021-09-15 07:05:00|47046|46906|47047.3|46907.3|47078.3|46938.3|47023.7|46883.7|508
1631689800000|2021-09-15 07:10:00|47047.9|46907.9|47151|47011|47161.9|47021.9|47045.8|46905.8|707
1631690100000|2021-09-15 07:15:00|47152.2|47012.2|47163.9|47023.9|47228.4|47088.4|47129.8|46989.8|568
1631690400000|2021-09-15 07:20:00|47163.7|47023.7|47150.6|47010.6|47201|47061|47143.2|47003.2|574
1631690700000|2021-09-15 07:25:00|47158.3|47018.3|47160.8|47020.8|47177.7|47037.7|47135.2|46995.2|515
1631691000000|2021-09-15 07:30:00|47161.5|47021.5|47194.5|47054.5|47238.9|47098.9|47156.8|47016.8|603
1631691300000|2021-09-15 07:35:00|47189.3|47049.3|47188.1|47048.1|47204.7|47064.7|47161|47021|540
1631691600000|2021-09-15 07:40:00|47190.8|47050.8|47171.6|47031.6|47211.5|47071.5|47168.3|47028.3|635
1631691900000|2021-09-15 07:45:00|47170.5|47030.5|47193|47053|47204.4|47064.4|47160.4|47020.4|566
1631692200000|2021-09-15 07:50:00|47192.9|47052.9|47199.6|47059.6|47243|47103|47184.4|47044.4|651
1631692500000|2021-09-15 07:55:00|47199.1|47059.1|47248.7|47108.7|47271.3|47131.3|47171.4|47031.4|499
1631692800000|2021-09-15 08:00:00|47246.3|47106.3|47285.9|47145.9|47323|47183|47208.3|47068.3|631
1631693100000|2021-09-15 08:05:00|47286|47146|47351.1|47211.1|47351.1|47211.1|47272.1|47132.1|552
1631693400000|2021-09-15 08:10:00|47350.4|47210.4|47385.8|47245.8|47390.3|47250.3|47340.5|47200.5|719
1631693700000|2021-09-15 08:15:00|47386.5|47246.5|47302.5|47162.5|47387.1|47247.1|47294.5|47154.5|645
1631694000000|2021-09-15 08:20:00|47302.9|47162.9|47286.8|47146.8|47315.1|47175.1|47276.8|47136.8|471
1631694300000|2021-09-15 08:25:00|47287|47147|47236.2|47096.2|47289.4|47149.4|47233.9|47093.9|463
1631694600000|2021-09-15 08:30:00|47235.1|47095.1|47208.2|47068.2|47248.2|47108.2|47193.3|47053.3|578
1631694900000|2021-09-15 08:35:00|47207.4|47067.4|47239.2|47099.2|47275.1|47135.1|47201.6|47061.6|598
1631695200000|2021-09-15 08:40:00|47239.4|47099.4|47213.1|47073.1|47242|47102|47167.8|47027.8|594
1631695500000|2021-09-15 08:45:00|47214.1|47074.1|47259.7|47119.7|47265.1|47125.1|47211.5|47071.5|562
1631695800000|2021-09-15 08:50:00|47256.7|47116.7|47153.7|47013.7|47272|47132|47143.8|47003.8|656
1631696100000|2021-09-15 08:55:00|47153.8|47013.8|47130.3|46990.3|47191.3|47051.3|47105|46965|608
1631696400000|2021-09-15 09:00:00|47131.8|46991.8|47236.2|47096.2|47243.8|47103.8|47118.3|46978.3|721
1631696700000|2021-09-15 09:05:00|47236.4|47096.4|47245.2|47105.2|47274.4|47134.4|47219.5|47079.5|703
1631697000000|2021-09-15 09:10:00|47249.7|47109.7|47335.4|47195.4|47338.3|47198.3|47235.4|47095.4|531
1631697300000|2021-09-15 09:15:00|47336|47196|47243.2|47103.2|47363.7|47223.7|47231.3|47091.3|679
1631697600000|2021-09-15 09:20:00|47243.4|47103.4|47180.9|47040.9|47254.1|47114.1|47141.9|47001.9|695
1631697900000|2021-09-15 09:25:00|47182.4|47042.4|47230.9|47090.9|47252.8|47112.8|47150.8|47010.8|664
1631698200000|2021-09-15 09:30:00|47231.6|47091.6|47200.7|47060.7|47278.9|47138.9|47191.9|47051.9|709
1631698500000|2021-09-15 09:35:00|47201.4|47061.4|47173.9|47033.9|47201.4|47061.4|47136.1|46996.1|696
1631698800000|2021-09-15 09:40:00|47174.3|47034.3|47207.4|47067.4|47215.1|47075.1|47159.7|47019.7|624
1631699100000|2021-09-15 09:45:00|47207.7|47067.7|47237.2|47097.2|47251.2|47111.2|47192.4|47052.4|586
1631699400000|2021-09-15 09:50:00|47240.2|47100.2|47232.8|47092.8|47310.6|47170.6|47229.9|47089.9|761
1631699700000|2021-09-15 09:55:00|47232.7|47092.7|47197.7|47057.7|47237.5|47097.5|47174.4|47034.4|715
1631700000000|2021-09-15 10:00:00|47202|47062|47267.5|47127.5|47292.5|47152.5|47197|47057|787
1631700300000|2021-09-15 10:05:00|47265.7|47125.7|47353.6|47213.6|47359.7|47219.7|47259.5|47119.5|665
1631700600000|2021-09-15 10:10:00|47350.7|47210.7|47466.6|47326.6|47468.2|47328.2|47319|47179|795
1631700900000|2021-09-15 10:15:00|47466.5|47326.5|47475.7|47335.7|47489.2|47349.2|47417|47277|757
1631701200000|2021-09-15 10:20:00|47479.6|47339.6|47491.9|47351.9|47527.6|47387.6|47450.2|47310.2|733
1631701500000|2021-09-15 10:25:00|47491.6|47351.6|47548.5|47408.5|47553.8|47413.8|47488.7|47348.7|688
1631701800000|2021-09-15 10:30:00|47548.6|47408.6|47534.5|47394.5|47760.4|47620.4|47475|47335|1041
1631702100000|2021-09-15 10:35:00|47536.3|47396.3|47550.2|47410.2|47597|47457|47513.8|47373.8|879
1631702400000|2021-09-15 10:40:00|47549.1|47409.1|47677.7|47537.7|47677.7|47537.7|47549.1|47409.1|831
1631702700000|2021-09-15 10:45:00|47677.1|47537.1|47650.9|47510.9|47687.3|47547.3|47629.7|47489.7|799
1631703000000|2021-09-15 10:50:00|47650.4|47510.4|47707.1|47567.1|47713.1|47573.1|47644.2|47504.2|679
1631703300000|2021-09-15 10:55:00|47707|47567|47694.9|47554.9|47749.6|47609.6|47675.1|47535.1|705
1631703600000|2021-09-15 11:00:00|47694.6|47554.6|47604.6|47464.6|47703.2|47563.2|47595.6|47455.6|693
1631703900000|2021-09-15 11:05:00|47604.1|47464.1|47625.3|47485.3|47636.7|47496.7|47598.3|47458.3|426
1631704200000|2021-09-15 11:10:00|47621.4|47481.4|47698.5|47558.5|47698.5|47558.5|47580.3|47440.3|693
1631704500000|2021-09-15 11:15:00|47696.9|47556.9|47684.8|47544.8|47702.9|47562.9|47656.5|47516.5|626
1631704800000|2021-09-15 11:20:00|47685.1|47545.1|47609.7|47469.7|47742.9|47602.9|47523.2|47383.2|804
1631705100000|2021-09-15 11:25:00|47610.7|47470.7|47600|47460|47642.7|47502.7|47565.9|47425.9|694
1631705400000|2021-09-15 11:30:00|47599.4|47459.4|47511.5|47371.5|47604.7|47464.7|47481.6|47341.6|831
1631705700000|2021-09-15 11:35:00|47504|47364|47506.8|47366.8|47518.1|47378.1|47445.6|47305.6|814
1631706000000|2021-09-15 11:40:00|47506.6|47366.6|47481.5|47341.5|47510.3|47370.3|47446.3|47306.3|813
1631706300000|2021-09-15 11:45:00|47480.8|47340.8|47551.8|47411.8|47565.7|47425.7|47475.4|47335.4|654
1631706600000|2021-09-15 11:50:00|47550.6|47410.6|47577.1|47437.1|47582.8|47442.8|47550.6|47410.6|654
1631706900000|2021-09-15 11:55:00|47578.4|47438.4|47634.9|47494.9|47648.4|47508.4|47576.9|47436.9|612
1631707200000|2021-09-15 12:00:00|47639.2|47499.2|47624.7|47484.7|47657.9|47517.9|47568.4|47428.4|753
1631707500000|2021-09-15 12:05:00|47624.5|47484.5|47658.8|47518.8|47695.1|47555.1|47615.9|47475.9|672
1631707800000|2021-09-15 12:10:00|47658.7|47518.7|47688.7|47548.7|47722.5|47582.5|47651|47511|639
1631708100000|2021-09-15 12:15:00|47688.6|47548.6|47645.6|47505.6|47722.6|47582.6|47630.5|47490.5|645
1631708400000|2021-09-15 12:20:00|47649.6|47509.6|47644.8|47504.8|47656.4|47516.4|47590.2|47450.2|722
1631708700000|2021-09-15 12:25:00|47639.6|47499.6|47681.9|47541.9|47698.9|47558.9|47638.5|47498.5|531
1631709000000|2021-09-15 12:30:00|47690.7|47550.7|47588.2|47448.2|47696.4|47556.4|47584.8|47444.8|637
1631709300000|2021-09-15 12:35:00|47590.1|47450.1|47580.4|47440.4|47598.4|47458.4|47560.4|47420.4|715
1631709600000|2021-09-15 12:40:00|47580.1|47440.1|47637.2|47497.2|47653|47513|47557.2|47417.2|639
1631709900000|2021-09-15 12:45:00|47637.4|47497.4|47553.5|47413.5|47637.4|47497.4|47546.7|47406.7|691
1631710200000|2021-09-15 12:50:00|47553.3|47413.3|47502|47362|47556.8|47416.8|47480.7|47340.7|803
1631710500000|2021-09-15 12:55:00|47500|47360|47474.2|47334.2|47503.7|47363.7|47400.4|47260.4|948
1631710800000|2021-09-15 13:00:00|47476.3|47336.3|47461.7|47321.7|47493.8|47353.8|47431.7|47291.7|768
1631711100000|2021-09-15 13:05:00|47461.5|47321.5|47547.9|47407.9|47551.7|47411.7|47455.1|47315.1|690
1631711400000|2021-09-15 13:10:00|47547.7|47407.7|47597.2|47457.2|47602.5|47462.5|47540|47400|570
1631711700000|2021-09-15 13:15:00|47596.3|47456.3|47607.9|47467.9|47611.4|47471.4|47564.2|47424.2|664
1631712000000|2021-09-15 13:20:00|47608.8|47468.8|47637.1|47497.1|47665.5|47525.5|47586.2|47446.2|748
1631712300000|2021-09-15 13:25:00|47640.2|47500.2|47714.5|47574.5|47725.4|47585.4|47617.6|47477.6|591
1631712600000|2021-09-15 13:30:00|47714.1|47574.1|47647.9|47507.9|47791.8|47651.8|47610.9|47470.9|883
1631712900000|2021-09-15 13:35:00|47648.2|47508.2|47689.8|47549.8|47693.3|47553.3|47587.5|47447.5|784
1631713200000|2021-09-15 13:40:00|47694|47554|47786.8|47646.8|47829.6|47689.6|47629.5|47489.5|894
1631713500000|2021-09-15 13:45:00|47787.1|47647.1|47765.5|47625.5|47904.8|47764.8|47729.1|47589.1|884
1631713800000|2021-09-15 13:50:00|47765.7|47625.7|47825.9|47685.9|47895.8|47755.8|47765.7|47625.7|766
1631714100000|2021-09-15 13:55:00|47829.5|47689.5|47831.8|47691.8|47864.4|47724.4|47813.5|47673.5|781
1631714400000|2021-09-15 14:00:00|47830.7|47690.7|47875.4|47735.4|47950.9|47810.9|47816.3|47676.3|794
1631714700000|2021-09-15 14:05:00|47876|47736|47930.8|47790.8|47934.7|47794.7|47867.4|47727.4|699
1631715000000|2021-09-15 14:10:00|47931.1|47791.1|47909.3|47769.3|47953.3|47813.3|47874.6|47734.6|717
1631715300000|2021-09-15 14:15:00|47912.6|47772.6|47895|47755|47921.3|47781.3|47866|47726|758
1631715600000|2021-09-15 14:20:00|47895.5|47755.5|47886.2|47746.2|47913.4|47773.4|47814.4|47674.4|697
1631715900000|2021-09-15 14:25:00|47887.6|47747.6|47848|47708|47891.2|47751.2|47808.6|47668.6|634
1631716200000|2021-09-15 14:30:00|47845.4|47705.4|47811.2|47671.2|47898.5|47758.5|47811.2|47671.2|794
1631716500000|2021-09-15 14:35:00|47811|47671|47771.8|47631.8|47814.5|47674.5|47768.8|47628.8|761
1631716800000|2021-09-15 14:40:00|47772.3|47632.3|47753|47613|47777.5|47637.5|47718.1|47578.1|797
1631717100000|2021-09-15 14:45:00|47752.7|47612.7|47837.1|47697.1|47844|47704|47752.4|47612.4|598
1631717400000|2021-09-15 14:50:00|47845|47705|47885.9|47745.9|47915.3|47775.3|47823.9|47683.9|729
1631717700000|2021-09-15 14:55:00|47886.1|47746.1|47943|47803|47968.4|47828.4|47856.6|47716.6|654
1631718000000|2021-09-15 15:00:00|47944.7|47804.7|47932.1|47792.1|48014.7|47874.7|47904.2|47764.2|869
1631718300000|2021-09-15 15:05:00|47931.7|47791.7|48008.4|47868.4|48077.7|47937.7|47902.8|47762.8|930
1631718600000|2021-09-15 15:10:00|48008.6|47868.6|48174.1|48034.1|48210|48070|48008.6|47868.6|977
1631718900000|2021-09-15 15:15:00|48173.5|48033.5|48153.3|48013.3|48225.3|48085.3|48146.3|48006.3|879
1631719200000|2021-09-15 15:20:00|48153.4|48013.4|48074.1|47934.1|48159.1|48019.1|48071.6|47931.6|867
1631719500000|2021-09-15 15:25:00|48073.7|47933.7|48134.8|47994.8|48146.7|48006.7|48069.5|47929.5|741
1631719800000|2021-09-15 15:30:00|48135.9|47995.9|48225|48085|48253.5|48113.5|48101.5|47961.5|833
1631720100000|2021-09-15 15:35:00|48226.7|48086.7|48253.4|48113.4|48294.9|48154.9|48201.5|48061.5|738
1631720400000|2021-09-15 15:40:00|48248.6|48108.6|48315|48175|48365.7|48225.7|48247.3|48107.3|687
1631720700000|2021-09-15 15:45:00|48315.1|48175.1|48290.3|48150.3|48361|48221|48280.5|48140.5|818
1631721000000|2021-09-15 15:50:00|48290.1|48150.1|48253.2|48113.2|48290.6|48150.6|48234.5|48094.5|855
1631721300000|2021-09-15 15:55:00|48252.7|48112.7|48377.5|48237.5|48377.6|48237.6|48247.3|48107.3|687
1631721600000|2021-09-15 16:00:00|48375.6|48235.6|48306.3|48166.3|48437.1|48297.1|48302.2|48162.2|901
1631721900000|2021-09-15 16:05:00|48306.1|48166.1|48303|48163|48365.4|48225.4|48300.9|48160.9|719
1631722200000|2021-09-15 16:10:00|48303.5|48163.5|48415.6|48275.6|48453.8|48313.8|48301.5|48161.5|813
1631722500000|2021-09-15 16:15:00|48414.2|48274.2|48513.6|48373.6|48516.2|48376.2|48408.5|48268.5|915
1631722800000|2021-09-15 16:20:00|48510.4|48370.4|48382.9|48242.9|48513.4|48373.4|48382.3|48242.3|874
1631723100000|2021-09-15 16:25:00|48382.8|48242.8|48296.7|48156.7|48390.9|48250.9|48295.6|48155.6|760
1631723400000|2021-09-15 16:30:00|48296.8|48156.8|48279.1|48139.1|48342.5|48202.5|48278.1|48138.1|838
1631723700000|2021-09-15 16:35:00|48279.2|48139.2|48301.9|48161.9|48313.6|48173.6|48218.9|48078.9|833
1631724000000|2021-09-15 16:40:00|48302.1|48162.1|48328.7|48188.7|48350.3|48210.3|48297.9|48157.9|637
1631724300000|2021-09-15 16:45:00|48328.8|48188.8|48290.6|48150.6|48359.2|48219.2|48288.4|48148.4|611
1631724600000|2021-09-15 16:50:00|48289.6|48149.6|48244.2|48104.2|48294.9|48154.9|48240.9|48100.9|502
1631724900000|2021-09-15 16:55:00|48243.5|48103.5|48128.5|47988.5|48260|48120|48120.5|47980.5|862
1631725200000|2021-09-15 17:00:00|48129.2|47989.2|48186.5|48046.5|48198.8|48058.8|48115.1|47975.1|745
1631725500000|2021-09-15 17:05:00|48186.9|48046.9|48220.8|48080.8|48242.1|48102.1|48182.7|48042.7|584
1631725800000|2021-09-15 17:10:00|48221.4|48081.4|48215.4|48075.4|48261.1|48121.1|48207.4|48067.4|572
1631726100000|2021-09-15 17:15:00|48216.4|48076.4|48190.9|48050.9|48235.6|48095.6|48183.7|48043.7|587
1631726400000|2021-09-15 17:20:00|48190.4|48050.4|48227.7|48087.7|48239.9|48099.9|48189.3|48049.3|677
1631726700000|2021-09-15 17:25:00|48227.9|48087.9|48273.8|48133.8|48297.5|48157.5|48227.8|48087.8|631
1631727000000|2021-09-15 17:30:00|48273.7|48133.7|48314.8|48174.8|48321.1|48181.1|48272.6|48132.6|662
1631727300000|2021-09-15 17:35:00|48315.8|48175.8|48313.5|48173.5|48342.3|48202.3|48281.6|48141.6|607
1631727600000|2021-09-15 17:40:00|48311.5|48171.5|48286|48146|48321.6|48181.6|48278.5|48138.5|630
1631727900000|2021-09-15 17:45:00|48286.3|48146.3|48337.6|48197.6|48337.6|48197.6|48226.5|48086.5|730
1631728200000|2021-09-15 17:50:00|48335.5|48195.5|48157.1|48017.1|48335.5|48195.5|48148.6|48008.6|756
1631728500000|2021-09-15 17:55:00|48159|48019|48070|47930|48197.8|48057.8|48053.3|47913.3|812
1631728800000|2021-09-15 18:00:00|48071.2|47931.2|47996.6|47856.6|48128.6|47988.6|47978.9|47838.9|809
1631729100000|2021-09-15 18:05:00|47996.7|47856.7|47996.2|47856.2|48027.2|47887.2|47941.8|47801.8|833
1631729400000|2021-09-15 18:10:00|47992.8|47852.8|48033.4|47893.4|48070.4|47930.4|47981.8|47841.8|799
1631729700000|2021-09-15 18:15:00|48035|47895|48038.7|47898.7|48065.4|47925.4|48031|47891|579
1631730000000|2021-09-15 18:20:00|48039.1|47899.1|48050.3|47910.3|48094.8|47954.8|48005.6|47865.6|684
1631730300000|2021-09-15 18:25:00|48049.9|47909.9|48062.3|47922.3|48086.3|47946.3|48007.4|47867.4|717
1631730600000|2021-09-15 18:30:00|48062.6|47922.6|48014.5|47874.5|48123.3|47983.3|48013.2|47873.2|603
1631730900000|2021-09-15 18:35:00|48014.8|47874.8|47977|47837|48056|47916|47977|47837|668
1631731200000|2021-09-15 18:40:00|47977.2|47837.2|48043.4|47903.4|48043.7|47903.7|47963.2|47823.2|656
1631731500000|2021-09-15 18:45:00|48043.1|47903.1|48111.4|47971.4|48119.5|47979.5|48037.6|47897.6|644
1631731800000|2021-09-15 18:50:00|48113.8|47973.8|48120.8|47980.8|48153.3|48013.3|48079.6|47939.6|817
1631732100000|2021-09-15 18:55:00|48116.9|47976.9|48112.7|47972.7|48132.8|47992.8|48107.6|47967.6|576
1631732400000|2021-09-15 19:00:00|48111.6|47971.6|48134.7|47994.7|48146.6|48006.6|48110.7|47970.7|704
1631732700000|2021-09-15 19:05:00|48134.1|47994.1|48087.6|47947.6|48167.5|48027.5|48079.3|47939.3|537
1631733000000|2021-09-15 19:10:00|48087.7|47947.7|48097.9|47957.9|48107.4|47967.4|48061.8|47921.8|612
1631733300000|2021-09-15 19:15:00|48097.1|47957.1|48065.7|47925.7|48097.1|47957.1|48033.7|47893.7|629
1631733600000|2021-09-15 19:20:00|48065.6|47925.6|48087.7|47947.7|48088|47948|48036.1|47896.1|666
1631733900000|2021-09-15 19:25:00|48087.8|47947.8|48148.9|48008.9|48155.6|48015.6|48087.8|47947.8|662
1631734200000|2021-09-15 19:30:00|48149.5|48009.5|48104.8|47964.8|48149.6|48009.6|48094.6|47954.6|590
1631734500000|2021-09-15 19:35:00|48105.2|47965.2|48163.9|48023.9|48166.3|48026.3|48102.2|47962.2|643
1631734800000|2021-09-15 19:40:00|48163.4|48023.4|48219.6|48079.6|48223|48083|48145.5|48005.5|553
1631735100000|2021-09-15 19:45:00|48218.9|48078.9|48176.7|48036.7|48221.5|48081.5|48165.4|48025.4|702
1631735400000|2021-09-15 19:50:00|48177.7|48037.7|48172.9|48032.9|48180.4|48040.4|48142.7|48002.7|613
1631735700000|2021-09-15 19:55:00|48169.1|48029.1|48158|48018|48173.1|48033.1|48112.1|47972.1|696
1631736000000|2021-09-15 20:00:00|48158.4|48018.4|48238.6|48098.6|48253.1|48113.1|48156.9|48016.9|704
1631736300000|2021-09-15 20:05:00|48241.6|48101.6|48178.9|48038.9|48256.1|48116.1|48156.4|48016.4|847
1631736600000|2021-09-15 20:10:00|48179.1|48039.1|48129.6|47989.6|48179.4|48039.4|48120.1|47980.1|591
1631736900000|2021-09-15 20:15:00|48129.3|47989.3|48166.7|48026.7|48192.9|48052.9|48129.3|47989.3|646
1631737200000|2021-09-15 20:20:00|48167.4|48027.4|48088.1|47948.1|48167.4|48027.4|48083.5|47943.5|540
1631737500000|2021-09-15 20:25:00|48087.4|47947.4|48084.1|47944.1|48091.6|47951.6|48059.4|47919.4|540
1631737800000|2021-09-15 20:30:00|48084.2|47944.2|48033|47893|48101.3|47961.3|48031.9|47891.9|611
1631738100000|2021-09-15 20:35:00|48031.8|47891.8|48094.4|47954.4|48104.8|47964.8|48031.8|47891.8|673
1631738400000|2021-09-15 20:40:00|48094.3|47954.3|48132.8|47992.8|48144.2|48004.2|48093.7|47953.7|713
1631738700000|2021-09-15 20:45:00|48130|47990|48112.2|47972.2|48131.5|47991.5|48084.8|47944.8|557
1631739000000|2021-09-15 20:50:00|48113.5|47973.5|48012.3|47872.3|48122.7|47982.7|48009.6|47869.6|651
1631739300000|2021-09-15 20:55:00|48012.8|47872.8|48002.8|47862.8|48027.9|47887.9|47993.7|47853.7|614
1631739600000|2021-09-15 21:00:00|48002.7|47862.7|48099.1|47959.1|48113.2|47973.2|47999.6|47859.6|748
1631739900000|2021-09-15 21:05:00|48103.3|47963.3|48075.3|47935.3|48103.7|47963.7|48035.5|47895.5|739
1631740200000|2021-09-15 21:10:00|48069|47929|48099.6|47959.6|48121.7|47981.7|48065.5|47925.5|615
1631740500000|2021-09-15 21:15:00|48098.1|47958.1|48113.9|47973.9|48133|47993|48093.4|47953.4|572
1631740800000|2021-09-15 21:20:00|48111.4|47971.4|48142|48002|48173|48033|48094.6|47954.6|633
1631741100000|2021-09-15 21:25:00|48145.1|48005.1|48254.3|48114.3|48270|48130|48145.1|48005.1|655
1631741400000|2021-09-15 21:30:00|48254.5|48114.5|48318.1|48178.1|48320.9|48180.9|48252.5|48112.5|697
1631741700000|2021-09-15 21:35:00|48320.2|48180.2|48287.1|48147.1|48322.2|48182.2|48264.2|48124.2|678
1631742000000|2021-09-15 21:40:00|48291.7|48151.7|48274.6|48134.6|48291.7|48151.7|48257.5|48117.5|529
1631742300000|2021-09-15 21:45:00|48274.4|48134.4|48271.4|48131.4|48291.6|48151.6|48265.9|48125.9|651
1631742600000|2021-09-15 21:50:00|48272.3|48132.3|48278.1|48138.1|48295.4|48155.4|48267.3|48127.3|607
1631742900000|2021-09-15 21:55:00|48278.8|48138.8|48246.3|48106.3|48279.5|48139.5|48241.4|48101.4|438
1631743200000|2021-09-15 22:00:00|48247.6|48107.6|48214.1|48074.1|48254.3|48114.3|48207|48067|471
1631743500000|2021-09-15 22:05:00|48212.5|48072.5|48176.4|48036.4|48224.6|48084.6|48152|48012|761
1631743800000|2021-09-15 22:10:00|48176.7|48036.7|48169|48029|48185.5|48045.5|48148|48008|648
1631744100000|2021-09-15 22:15:00|48168.8|48028.8|48179.2|48039.2|48189|48049|48144.5|48004.5|613
1631744400000|2021-09-15 22:20:00|48179.8|48039.8|48231.5|48091.5|48237.3|48097.3|48170.4|48030.4|579
1631744700000|2021-09-15 22:25:00|48230.9|48090.9|48109.2|47969.2|48232.8|48092.8|48109.2|47969.2|641
1631745000000|2021-09-15 22:30:00|48109.9|47969.9|48162.2|48022.2|48162.2|48022.2|48076.6|47936.6|783
1631745300000|2021-09-15 22:35:00|48158.6|48018.6|48170.7|48030.7|48179.8|48039.8|48146.2|48006.2|452
1631745600000|2021-09-15 22:40:00|48171.3|48031.3|48186.1|48046.1|48202.9|48062.9|48156.3|48016.3|502
1631745900000|2021-09-15 22:45:00|48186|48046|48205.8|48065.8|48211.5|48071.5|48166.8|48026.8|475
1631746200000|2021-09-15 22:50:00|48206.5|48066.5|48290.6|48150.6|48297.1|48157.1|48205.1|48065.1|648
1631746500000|2021-09-15 22:55:00|48291.9|48151.9|48355.6|48215.6|48366.9|48226.9|48282.7|48142.7|391
1631746800000|2021-09-15 23:00:00|48356|48216|48380.1|48240.1|48423.4|48283.4|48356|48216|511
1631747100000|2021-09-15 23:05:00|48380|48240|48329.9|48189.9|48382.9|48242.9|48312.7|48172.7|730
1631747400000|2021-09-15 23:10:00|48330.5|48190.5|48453.8|48313.8|48456.2|48316.2|48330.5|48190.5|796
1631747700000|2021-09-15 23:15:00|48453.7|48313.7|48508.5|48368.5|48517.9|48377.9|48432.6|48292.6|722
1631748000000|2021-09-15 23:20:00|48508.8|48368.8|48273.6|48133.6|48511.2|48371.2|48262.5|48122.5|884
1631748300000|2021-09-15 23:25:00|48274.1|48134.1|48263.4|48123.4|48298|48158|48226|48086|749
1631748600000|2021-09-15 23:30:00|48271.5|48131.5|48246.9|48106.9|48273.9|48133.9|48234|48094|710
1631748900000|2021-09-15 23:35:00|48247|48107|48207|48067|48252|48112|48192.1|48052.1|727
1631749200000|2021-09-15 23:40:00|48206|48066|48140.6|48000.6|48208.2|48068.2|48138.3|47998.3|450
1631749500000|2021-09-15 23:45:00|48140.3|48000.3|48105.2|47965.2|48189.3|48049.3|48105.2|47965.2|733
1631749800000|2021-09-15 23:50:00|48105.6|47965.6|48184.4|48044.4|48189.2|48049.2|48104.6|47964.6|616
1631750100000|2021-09-15 23:55:00|48184.1|48044.1|48211.1|48071.1|48276.7|48136.7|48174.5|48034.5|670
1631750400000|2021-09-16 00:00:00|48210.5|48070.5|48208.7|48068.7|48263.4|48123.4|48156|48016|672
1631750700000|2021-09-16 00:05:00|48210.1|48070.1|48218.4|48078.4|48234.6|48094.6|48094.2|47954.2|783
1631751000000|2021-09-16 00:10:00|48222.6|48082.6|48256|48116|48258|48118|48217.9|48077.9|878
1631751300000|2021-09-16 00:15:00|48256.7|48116.7|48115.8|47975.8|48256.7|48116.7|48111.8|47971.8|773
1631751600000|2021-09-16 00:20:00|48114.6|47974.6|48096.2|47956.2|48118.6|47978.6|48052.7|47912.7|820
1631751900000|2021-09-16 00:25:00|48098.5|47958.5|48105.6|47965.6|48165.7|48025.7|48098.4|47958.4|790
1631752200000|2021-09-16 00:30:00|48107.6|47967.6|48018.9|47878.9|48108|47968|48013.9|47873.9|770
1631752500000|2021-09-16 00:35:00|48021.1|47881.1|48012.6|47872.6|48052.3|47912.3|47960.6|47820.6|788
1631752800000|2021-09-16 00:40:00|48012.5|47872.5|47968.7|47828.7|48030.7|47890.7|47944.2|47804.2|825
1631753100000|2021-09-16 00:45:00|47968.3|47828.3|47977|47837|48013.2|47873.2|47955.6|47815.6|796
1631753400000|2021-09-16 00:50:00|47976.4|47836.4|47954.1|47814.1|48014.2|47874.2|47939.5|47799.5|932
1631753700000|2021-09-16 00:55:00|47953.9|47813.9|47982.7|47842.7|48015.9|47875.9|47937.9|47797.9|825
1631754000000|2021-09-16 01:00:00|47982.2|47842.2|48058.4|47918.4|48067.2|47927.2|47931|47791|810
1631754300000|2021-09-16 01:05:00|48060.4|47920.4|48064.4|47924.4|48065.3|47925.3|48034.5|47894.5|821
1631754600000|2021-09-16 01:10:00|48063.4|47923.4|48146.5|48006.5|48147|48007|48063.4|47923.4|706
1631754900000|2021-09-16 01:15:00|48145.8|48005.8|48137.6|47997.6|48149.2|48009.2|48100.1|47960.1|738
1631755200000|2021-09-16 01:20:00|48145|48005|48084.3|47944.3|48148.7|48008.7|48070.7|47930.7|828
1631755500000|2021-09-16 01:25:00|48084.7|47944.7|48066.3|47926.3|48087.4|47947.4|48042.5|47902.5|688
1631755800000|2021-09-16 01:30:00|48066.4|47926.4|48026.7|47886.7|48066.9|47926.9|48022|47882|430
1631756100000|2021-09-16 01:35:00|48026.1|47886.1|48026.7|47886.7|48041.8|47901.8|47995|47855|561
1631756400000|2021-09-16 01:40:00|48027.3|47887.3|48020.1|47880.1|48064.7|47924.7|48014.8|47874.8|502
1631756700000|2021-09-16 01:45:00|48017.8|47877.8|48041.9|47901.9|48060.1|47920.1|48014.2|47874.2|453
1631757000000|2021-09-16 01:50:00|48042.9|47902.9|48039.2|47899.2|48050.3|47910.3|48021.9|47881.9|422
1631757300000|2021-09-16 01:55:00|48041|47901|48046|47906|48089.5|47949.5|48038.5|47898.5|392
1631757600000|2021-09-16 02:00:00|48049.4|47909.4|47969.8|47829.8|48049.4|47909.4|47969|47829|441
1631757900000|2021-09-16 02:05:00|47969.6|47829.6|48121.5|47981.5|48123.9|47983.9|47944.5|47804.5|638
1631758200000|2021-09-16 02:10:00|48121.9|47981.9|48142.5|48002.5|48164.4|48024.4|48110.9|47970.9|628
1631758500000|2021-09-16 02:15:00|48142.8|48002.8|48097.2|47957.2|48142.8|48002.8|48085|47945|560
1631758800000|2021-09-16 02:20:00|48095|47955|48091.9|47951.9|48113.3|47973.3|48087.1|47947.1|416
1631759100000|2021-09-16 02:25:00|48093.4|47953.4|48054|47914|48094.9|47954.9|48053.9|47913.9|383
1631759400000|2021-09-16 02:30:00|48054.2|47914.2|47907.7|47767.7|48062.6|47922.6|47853.8|47713.8|664
1631759700000|2021-09-16 02:35:00|47909.4|47769.4|47958.8|47818.8|48004.3|47864.3|47909.4|47769.4|636
1631760000000|2021-09-16 02:40:00|47961.7|47821.7|47936.7|47796.7|47968.2|47828.2|47927.2|47787.2|425
1631760300000|2021-09-16 02:45:00|47936.6|47796.6|47960.1|47820.1|48005.3|47865.3|47919.5|47779.5|596
1631760600000|2021-09-16 02:50:00|47959.7|47819.7|48013.4|47873.4|48028.1|47888.1|47945.2|47805.2|611
1631760900000|2021-09-16 02:55:00|48010.2|47870.2|47998.4|47858.4|48046.4|47906.4|47995.2|47855.2|479
1631761200000|2021-09-16 03:00:00|47997.8|47857.8|47985.8|47845.8|48009.5|47869.5|47965.8|47825.8|490
1631761500000|2021-09-16 03:05:00|47986.5|47846.5|47979.9|47839.9|47991.6|47851.6|47958.9|47818.9|505
1631761800000|2021-09-16 03:10:00|47979.8|47839.8|47854.1|47714.1|47979.8|47839.8|47841.9|47701.9|754
1631762100000|2021-09-16 03:15:00|47852.1|47712.1|47623.8|47483.8|47855.7|47715.7|47606.2|47466.2|1010
1631762400000|2021-09-16 03:20:00|47625.4|47485.4|47473.6|47333.6|47669.1|47529.1|47449.7|47309.7|1031
1631762700000|2021-09-16 03:25:00|47482.5|47342.5|47497.4|47357.4|47593.9|47453.9|47428.9|47288.9|994
1631763000000|2021-09-16 03:30:00|47497.3|47357.3|47499.8|47359.8|47574.6|47434.6|47482.7|47342.7|822
1631763300000|2021-09-16 03:35:00|47499.4|47359.4|47542.8|47402.8|47601.2|47461.2|47455.8|47315.8|636
1631763600000|2021-09-16 03:40:00|47542.5|47402.5|47601.8|47461.8|47627.8|47487.8|47542.5|47402.5|631
1631763900000|2021-09-16 03:45:00|47601.6|47461.6|47620|47480|47686.5|47546.5|47596.1|47456.1|714
1631764200000|2021-09-16 03:50:00|47619.7|47479.7|47633.4|47493.4|47652.6|47512.6|47603.8|47463.8|606
1631764500000|2021-09-16 03:55:00|47633.2|47493.2|47697.6|47557.6|47750.3|47610.3|47625|47485|712
1631764800000|2021-09-16 04:00:00|47698.2|47558.2|47726.2|47586.2|47732.2|47592.2|47668.9|47528.9|665
1631765100000|2021-09-16 04:05:00|47726.9|47586.9|48076.3|47936.3|48133.7|47993.7|47724|47584|906
1631765400000|2021-09-16 04:10:00|48077|47937|48074.6|47934.6|48119.2|47979.2|47972.9|47832.9|978
1631765700000|2021-09-16 04:15:00|48072.6|47932.6|48342.2|48202.2|48348.8|48208.8|47995.2|47855.2|955
1631766000000|2021-09-16 04:20:00|48340.1|48200.1|48345.1|48205.1|48383.4|48243.4|48265.1|48125.1|1060
1631766300000|2021-09-16 04:25:00|48344.5|48204.5|48293.6|48153.6|48357.2|48217.2|48266.9|48126.9|852
1631766600000|2021-09-16 04:30:00|48293.7|48153.7|48413.9|48273.9|48465.8|48325.8|48250.6|48110.6|1002
1631766900000|2021-09-16 04:35:00|48414.5|48274.5|48426.1|48286.1|48455.7|48315.7|48372.1|48232.1|918
1631767200000|2021-09-16 04:40:00|48425.9|48285.9|48442.8|48302.8|48464.8|48324.8|48421.6|48281.6|730
1631767500000|2021-09-16 04:45:00|48443|48303|48470.9|48330.9|48549.3|48409.3|48432.2|48292.2|820
1631767800000|2021-09-16 04:50:00|48471|48331|48376.6|48236.6|48480.8|48340.8|48376.6|48236.6|743
1631768100000|2021-09-16 04:55:00|48375|48235|48376.5|48236.5|48406.1|48266.1|48362.4|48222.4|637
1631768400000|2021-09-16 05:00:00|48377.4|48237.4|48318.6|48178.6|48392.6|48252.6|48315.9|48175.9|832
1631768700000|2021-09-16 05:05:00|48320.2|48180.2|48276.3|48136.3|48326|48186|48258.2|48118.2|830
1631769000000|2021-09-16 05:10:00|48276.4|48136.4|48340.3|48200.3|48343.6|48203.6|48273.1|48133.1|700
1631769300000|2021-09-16 05:15:00|48340.4|48200.4|48415.3|48275.3|48415.3|48275.3|48324.2|48184.2|596
1631769600000|2021-09-16 05:20:00|48415.9|48275.9|48428.3|48288.3|48430.7|48290.7|48403.2|48263.2|431
1631769900000|2021-09-16 05:25:00|48427.8|48287.8|48441.3|48301.3|48444.8|48304.8|48381.2|48241.2|567
1631770200000|2021-09-16 05:30:00|48442.8|48302.8|48417.8|48277.8|48444.6|48304.6|48399.9|48259.9|546
1631770500000|2021-09-16 05:35:00|48417.6|48277.6|48399.5|48259.5|48428.5|48288.5|48387.4|48247.4|554
1631770800000|2021-09-16 05:40:00|48399|48259|48413.9|48273.9|48431.5|48291.5|48395.8|48255.8|442
1631771100000|2021-09-16 05:45:00|48414.1|48274.1|48391.4|48251.4|48418.9|48278.9|48374.6|48234.6|480
1631771400000|2021-09-16 05:50:00|48392.8|48252.8|48333.7|48193.7|48402.9|48262.9|48328.7|48188.7|513
1631771700000|2021-09-16 05:55:00|48332.5|48192.5|48329.6|48189.6|48338.9|48198.9|48317.6|48177.6|543
1631772000000|2021-09-16 06:00:00|48330.8|48190.8|48344.1|48204.1|48372.2|48232.2|48327.7|48187.7|708
1631772300000|2021-09-16 06:05:00|48344.7|48204.7|48370.6|48230.6|48389.4|48249.4|48344.7|48204.7|507
1631772600000|2021-09-16 06:10:00|48371.4|48231.4|48355.1|48215.1|48375.3|48235.3|48348.2|48208.2|522
1631772900000|2021-09-16 06:15:00|48354.9|48214.9|48367.2|48227.2|48375.5|48235.5|48354.4|48214.4|405
1631773200000|2021-09-16 06:20:00|48366.1|48226.1|48402.5|48262.5|48411.7|48271.7|48360.3|48220.3|409
1631773500000|2021-09-16 06:25:00|48406.5|48266.5|48451.2|48311.2|48503.1|48363.1|48380|48240|620
1631773800000|2021-09-16 06:30:00|48451.1|48311.1|48440.8|48300.8|48487.7|48347.7|48423.5|48283.5|564
1631774100000|2021-09-16 06:35:00|48442.6|48302.6|48450|48310|48451.5|48311.5|48401.2|48261.2|400
1631774400000|2021-09-16 06:40:00|48449.9|48309.9|48488.5|48348.5|48492|48352|48440.7|48300.7|363
1631774700000|2021-09-16 06:45:00|48486.4|48346.4|48459|48319|48493.9|48353.9|48456.5|48316.5|456
1631775000000|2021-09-16 06:50:00|48461.3|48321.3|48435.6|48295.6|48462.4|48322.4|48428.3|48288.3|477
1631775300000|2021-09-16 06:55:00|48438.1|48298.1|48447.5|48307.5|48451.5|48311.5|48423.3|48283.3|347
1631775600000|2021-09-16 07:00:00|48446.5|48306.5|48494.1|48354.1|48497.7|48357.7|48441.8|48301.8|512
1631775900000|2021-09-16 07:05:00|48480.7|48340.7|48504.7|48364.7|48512.7|48372.7|48475.4|48335.4|616
1631776200000|2021-09-16 07:10:00|48506.2|48366.2|48489|48349|48567.5|48427.5|48478.8|48338.8|651
1631776500000|2021-09-16 07:15:00|48491.4|48351.4|48501.4|48361.4|48501.8|48361.8|48451.4|48311.4|496
1631776800000|2021-09-16 07:20:00|48501.6|48361.6|48458.2|48318.2|48501.6|48361.6|48458|48318|521
1631777100000|2021-09-16 07:25:00|48458.4|48318.4|48451.9|48311.9|48458.4|48318.4|48436|48296|431
1631777400000|2021-09-16 07:30:00|48451.8|48311.8|48460.4|48320.4|48465|48325|48423|48283|452
1631777700000|2021-09-16 07:35:00|48462|48322|48473.8|48333.8|48482|48342|48438.8|48298.8|336
1631778000000|2021-09-16 07:40:00|48474.3|48334.3|48465.2|48325.2|48475.7|48335.7|48455.9|48315.9|455
1631778300000|2021-09-16 07:45:00|48465.8|48325.8|48473|48333|48488.4|48348.4|48464.4|48324.4|353
1631778600000|2021-09-16 07:50:00|48473.3|48333.3|48453.9|48313.9|48479.8|48339.8|48450.4|48310.4|403
1631778900000|2021-09-16 07:55:00|48453.7|48313.7|48430.3|48290.3|48456.6|48316.6|48418.3|48278.3|502
1631779200000|2021-09-16 08:00:00|48430|48290|48340.1|48200.1|48436.1|48296.1|48308.6|48168.6|474
1631779500000|2021-09-16 08:05:00|48340.4|48200.4|48356.5|48216.5|48390.5|48250.5|48333.2|48193.2|629
1631779800000|2021-09-16 08:10:00|48357|48217|48377.7|48237.7|48391.4|48251.4|48339.9|48199.9|740
1631780100000|2021-09-16 08:15:00|48377.3|48237.3|48307.6|48167.6|48378.1|48238.1|48253.7|48113.7|739
1631780400000|2021-09-16 08:20:00|48306.7|48166.7|48208.5|48068.5|48312.2|48172.2|48195.8|48055.8|823
1631780700000|2021-09-16 08:25:00|48212.5|48072.5|48169.5|48029.5|48268.5|48128.5|48140.6|48000.6|886
1631781000000|2021-09-16 08:30:00|48169.6|48029.6|48144.6|48004.6|48210.8|48070.8|48135.9|47995.9|700
1631781300000|2021-09-16 08:35:00|48144.8|48004.8|48183.4|48043.4|48206.6|48066.6|48138.4|47998.4|603
1631781600000|2021-09-16 08:40:00|48184|48044|48204.8|48064.8|48207.9|48067.9|48172.4|48032.4|566
1631781900000|2021-09-16 08:45:00|48208|48068|48218.2|48078.2|48224.3|48084.3|48174.3|48034.3|503
1631782200000|2021-09-16 08:50:00|48218.4|48078.4|48225.1|48085.1|48267|48127|48218.3|48078.3|580
1631782500000|2021-09-16 08:55:00|48225.3|48085.3|48161.7|48021.7|48231.7|48091.7|48150.3|48010.3|544
1631782800000|2021-09-16 09:00:00|48163.5|48023.5|48133.2|47993.2|48163.5|48023.5|48126.8|47986.8|518
1631783100000|2021-09-16 09:05:00|48134|47994|48187|48047|48194.1|48054.1|48125.9|47985.9|649
1631783400000|2021-09-16 09:10:00|48189.3|48049.3|48208.4|48068.4|48219|48079|48169.4|48029.4|679
1631783700000|2021-09-16 09:15:00|48208.3|48068.3|48186.6|48046.6|48208.5|48068.5|48146.7|48006.7|512
1631784000000|2021-09-16 09:20:00|48185.8|48045.8|48204.4|48064.4|48225.1|48085.1|48075.6|47935.6|785
1631784300000|2021-09-16 09:25:00|48204.6|48064.6|48315.3|48175.3|48340.2|48200.2|48204.6|48064.6|647
1631784600000|2021-09-16 09:30:00|48315.9|48175.9|48303.6|48163.6|48316.7|48176.7|48259.8|48119.8|620
1631784900000|2021-09-16 09:35:00|48303.8|48163.8|48273.6|48133.6|48311.2|48171.2|48246|48106|430
1631785200000|2021-09-16 09:40:00|48274.9|48134.9|48230|48090|48280.5|48140.5|48221.1|48081.1|555
1631785500000|2021-09-16 09:45:00|48230.9|48090.9|48138.1|47998.1|48230.9|48090.9|48125.6|47985.6|537
1631785800000|2021-09-16 09:50:00|48138.3|47998.3|47994.1|47854.1|48156.4|48016.4|47959.2|47819.2|724
1631786100000|2021-09-16 09:55:00|48000|47860|47985.6|47845.6|48042.2|47902.2|47977.2|47837.2|690
1631786400000|2021-09-16 10:00:00|47987|47847|48067.7|47927.7|48073.2|47933.2|47961.8|47821.8|838
1631786700000|2021-09-16 10:05:00|48067.9|47927.9|48075|47935|48078.3|47938.3|48018|47878|637
1631787000000|2021-09-16 10:10:00|48074.4|47934.4|48030.4|47890.4|48074.4|47934.4|47998.9|47858.9|672
1631787300000|2021-09-16 10:15:00|48030.3|47890.3|47965.7|47825.7|48031.7|47891.7|47942.7|47802.7|713
1631787600000|2021-09-16 10:20:00|47967.6|47827.6|48009.1|47869.1|48053.6|47913.6|47935.2|47795.2|852
1631787900000|2021-09-16 10:25:00|48009.3|47869.3|47853.3|47713.3|48009.3|47869.3|47814|47674|878
1631788200000|2021-09-16 10:30:00|47856.9|47716.9|47789.6|47649.6|47860.9|47720.9|47721|47581|930
1631788500000|2021-09-16 10:35:00|47792.5|47652.5|47896.2|47756.2|47920|47780|47792.4|47652.4|901
1631788800000|2021-09-16 10:40:00|47895.8|47755.8|47951.3|47811.3|47959.8|47819.8|47894.2|47754.2|844
1631789100000|2021-09-16 10:45:00|47951.1|47811.1|48005.3|47865.3|48011.7|47871.7|47924.8|47784.8|807
1631789400000|2021-09-16 10:50:00|48008.6|47868.6|48063.3|47923.3|48125.5|47985.5|48008.6|47868.6|890
1631789700000|2021-09-16 10:55:00|48064.5|47924.5|47921.9|47781.9|48067.4|47927.4|47921.6|47781.6|717
1631790000000|2021-09-16 11:00:00|47922.4|47782.4|47946.6|47806.6|47969.7|47829.7|47835.9|47695.9|790
1631790300000|2021-09-16 11:05:00|47946.1|47806.1|47947.6|47807.6|47974.4|47834.4|47909.9|47769.9|797
1631790600000|2021-09-16 11:10:00|47951.5|47811.5|47981.1|47841.1|48002.7|47862.7|47919.3|47779.3|746
1631790900000|2021-09-16 11:15:00|47980|47840|47989.7|47849.7|48030.5|47890.5|47959.1|47819.1|794
1631791200000|2021-09-16 11:20:00|47984.7|47844.7|48043.2|47903.2|48045.9|47905.9|47984.7|47844.7|731
1631791500000|2021-09-16 11:25:00|48043.1|47903.1|48107.9|47967.9|48111.6|47971.6|48028.2|47888.2|678
1631791800000|2021-09-16 11:30:00|48105.9|47965.9|48027.6|47887.6|48111.7|47971.7|48023.6|47883.6|704
1631792100000|2021-09-16 11:35:00|48027.7|47887.7|48035|47895|48045.6|47905.6|48009.6|47869.6|670
1631792400000|2021-09-16 11:40:00|48035.3|47895.3|48038|47898|48047.8|47907.8|48017.4|47877.4|476
1631792700000|2021-09-16 11:45:00|48037.9|47897.9|47993.4|47853.4|48039.2|47899.2|47976|47836|510
1631793000000|2021-09-16 11:50:00|47993.3|47853.3|48003.6|47863.6|48044.5|47904.5|47985.6|47845.6|455
1631793300000|2021-09-16 11:55:00|48003.8|47863.8|47991.8|47851.8|48017.7|47877.7|47991.8|47851.8|494
1631793600000|2021-09-16 12:00:00|47990.1|47850.1|47967.9|47827.9|48012.5|47872.5|47945.8|47805.8|669
1631793900000|2021-09-16 12:05:00|47970.7|47830.7|48036.9|47896.9|48122.2|47982.2|47967.9|47827.9|862
1631794200000|2021-09-16 12:10:00|48033.7|47893.7|47934.6|47794.6|48039.2|47899.2|47832.2|47692.2|957
1631794500000|2021-09-16 12:15:00|47934.4|47794.4|47994.2|47854.2|48005.7|47865.7|47891.7|47751.7|832
1631794800000|2021-09-16 12:20:00|47995|47855|48053.1|47913.1|48066.3|47926.3|47972.8|47832.8|855
1631795100000|2021-09-16 12:25:00|48054.1|47914.1|47964.9|47824.9|48054.1|47914.1|47956.7|47816.7|761
1631795400000|2021-09-16 12:30:00|47964.4|47824.4|48050.7|47910.7|48057.6|47917.6|47940.4|47800.4|812
1631795700000|2021-09-16 12:35:00|48052.1|47912.1|48187.1|48047.1|48201.5|48061.5|48039.1|47899.1|781
1631796000000|2021-09-16 12:40:00|48186.6|48046.6|48230.9|48090.9|48230.9|48090.9|48152.9|48012.9|907
1631796300000|2021-09-16 12:45:00|48228.9|48088.9|48177.3|48037.3|48235.9|48095.9|48169.1|48029.1|816
1631796600000|2021-09-16 12:50:00|48180.2|48040.2|48164.4|48024.4|48185.4|48045.4|48141.4|48001.4|605
1631796900000|2021-09-16 12:55:00|48165.6|48025.6|48124.7|47984.7|48177.2|48037.2|48113.7|47973.7|686
1631797200000|2021-09-16 13:00:00|48123|47983|48077.4|47937.4|48135.7|47995.7|48065.3|47925.3|425
1631797500000|2021-09-16 13:05:00|48077.8|47937.8|48147.2|48007.2|48156.4|48016.4|48077.8|47937.8|639
1631797800000|2021-09-16 13:10:00|48147.6|48007.6|48055.9|47915.9|48162.4|48022.4|48054|47914|668
1631798100000|2021-09-16 13:15:00|48053.6|47913.6|48086.9|47946.9|48091.6|47951.6|48012.2|47872.2|626
1631798400000|2021-09-16 13:20:00|48084.3|47944.3|48032.3|47892.3|48102.5|47962.5|48020.5|47880.5|639
1631798700000|2021-09-16 13:25:00|48034.3|47894.3|48076.1|47936.1|48098.1|47958.1|48034.3|47894.3|579
1631799000000|2021-09-16 13:30:00|48076|47936|48008.3|47868.3|48077.8|47937.8|47971.8|47831.8|636
1631799300000|2021-09-16 13:35:00|48009.1|47869.1|47995.1|47855.1|48048|47908|47995.1|47855.1|782
1631799600000|2021-09-16 13:40:00|47987.1|47847.1|47785.3|47645.3|47987.1|47847.1|47758.9|47618.9|909
1631799900000|2021-09-16 13:45:00|47776.1|47636.1|47632.3|47492.3|47870.1|47730.1|47590.9|47450.9|1036
1631800200000|2021-09-16 13:50:00|47640.4|47500.4|47574.7|47434.7|47721.5|47581.5|47571.3|47431.3|1002
1631800500000|2021-09-16 13:55:00|47567.2|47427.2|47536.2|47396.2|47637.4|47497.4|47532.7|47392.7|963
1631800800000|2021-09-16 14:00:00|47536.8|47396.8|47640.1|47500.1|47686|47546|47495.9|47355.9|964
1631801100000|2021-09-16 14:05:00|47631.2|47491.2|47624.4|47484.4|47718.5|47578.5|47593|47453|877
1631801400000|2021-09-16 14:10:00|47624.7|47484.7|47492.4|47352.4|47628|47488|47427.2|47287.2|881
1631801700000|2021-09-16 14:15:00|47494.1|47354.1|47398.5|47258.5|47561.2|47421.2|47305|47165|950
1631802000000|2021-09-16 14:20:00|47398.9|47258.9|47537.8|47397.8|47612.9|47472.9|47394.7|47254.7|990
1631802300000|2021-09-16 14:25:00|47536.9|47396.9|47643.6|47503.6|47655.6|47515.6|47516.1|47376.1|840
1631802600000|2021-09-16 14:30:00|47642.5|47502.5|47676|47536|47711.1|47571.1|47611.2|47471.2|889
1631802900000|2021-09-16 14:35:00|47676.2|47536.2|47660|47520|47676.2|47536.2|47609.4|47469.4|708
1631803200000|2021-09-16 14:40:00|47662.3|47522.3|47752.7|47612.7|47786.9|47646.9|47651|47511|782
1631803500000|2021-09-16 14:45:00|47752.9|47612.9|47720.4|47580.4|47752.9|47612.9|47692.9|47552.9|694
1631803800000|2021-09-16 14:50:00|47720.8|47580.8|47678.2|47538.2|47722|47582|47677.7|47537.7|628
1631804100000|2021-09-16 14:55:00|47678.8|47538.8|47668.2|47528.2|47683.5|47543.5|47640.3|47500.3|576
1631804400000|2021-09-16 15:00:00|47670.1|47530.1|47511|47371|47672.5|47532.5|47511|47371|687
1631804700000|2021-09-16 15:05:00|47511.4|47371.4|47659.9|47519.9|47671.3|47531.3|47510.3|47370.3|756
1631805000000|2021-09-16 15:10:00|47659|47519|47727.8|47587.8|47841.8|47701.8|47657.2|47517.2|1003
1631805300000|2021-09-16 15:15:00|47727.6|47587.6|47755.2|47615.2|47783|47643|47704.6|47564.6|756
1631805600000|2021-09-16 15:20:00|47755|47615|47808.9|47668.9|47813.3|47673.3|47754.3|47614.3|716
1631805900000|2021-09-16 15:25:00|47808.8|47668.8|48187.6|48047.6|48241.1|48101.1|47797.2|47657.2|959
1631806200000|2021-09-16 15:30:00|48183.6|48043.6|48144.4|48004.4|48299.9|48159.9|48143.6|48003.6|846
1631806500000|2021-09-16 15:35:00|48145.8|48005.8|48030.7|47890.7|48153.8|48013.8|48028.1|47888.1|594
1631806800000|2021-09-16 15:40:00|48029.1|47889.1|47995.8|47855.8|48061.3|47921.3|47969.2|47829.2|673
1631807100000|2021-09-16 15:45:00|47995.4|47855.4|48062.6|47922.6|48075.8|47935.8|47979.3|47839.3|804
1631807400000|2021-09-16 15:50:00|48061.6|47921.6|48114.3|47974.3|48122.3|47982.3|48050.3|47910.3|771
1631807700000|2021-09-16 15:55:00|48112.1|47972.1|48104|47964|48127.3|47987.3|48052.1|47912.1|736
1631808000000|2021-09-16 16:00:00|48103.2|47963.2|48165.5|48025.5|48238.7|48098.7|48070.2|47930.2|778
1631808300000|2021-09-16 16:05:00|48166.4|48026.4|48190.5|48050.5|48220.6|48080.6|48155.8|48015.8|622
1631808600000|2021-09-16 16:10:00|48191.6|48051.6|48167.7|48027.7|48196.5|48056.5|48153.4|48013.4|626
1631808900000|2021-09-16 16:15:00|48167.2|48027.2|48105.6|47965.6|48171.1|48031.1|48096.8|47956.8|745
1631809200000|2021-09-16 16:20:00|48103.1|47963.1|48120.2|47980.2|48151.3|48011.3|48086.2|47946.2|721
1631809500000|2021-09-16 16:25:00|48118.1|47978.1|48051.8|47911.8|48129.5|47989.5|48044.8|47904.8|726
1631809800000|2021-09-16 16:30:00|48052.1|47912.1|48114.1|47974.1|48119.6|47979.6|48040.7|47900.7|480
1631810100000|2021-09-16 16:35:00|48114.5|47974.5|48086|47946|48128.5|47988.5|48047.1|47907.1|667
1631810400000|2021-09-16 16:40:00|48087.7|47947.7|48117.8|47977.8|48127.1|47987.1|48083.8|47943.8|594
1631810700000|2021-09-16 16:45:00|48118|47978|48043.9|47903.9|48160.6|48020.6|48037.2|47897.2|703
1631811000000|2021-09-16 16:50:00|48044.2|47904.2|48010.4|47870.4|48075|47935|48007.4|47867.4|771
1631811300000|2021-09-16 16:55:00|48011.9|47871.9|48032.3|47892.3|48049.9|47909.9|48004.3|47864.3|779
1631811600000|2021-09-16 17:00:00|48034.1|47894.1|48032.6|47892.6|48044.1|47904.1|47990.3|47850.3|787
1631811900000|2021-09-16 17:05:00|48032.3|47892.3|48098.9|47958.9|48099.4|47959.4|48015.3|47875.3|614
1631812200000|2021-09-16 17:10:00|48099|47959|48056.1|47916.1|48107.4|47967.4|48044.4|47904.4|747
1631812500000|2021-09-16 17:15:00|48057.5|47917.5|48044.1|47904.1|48067.2|47927.2|48037.3|47897.3|514
1631812800000|2021-09-16 17:20:00|48044.2|47904.2|48014.8|47874.8|48050.2|47910.2|48009.6|47869.6|585
1631813100000|2021-09-16 17:25:00|48012.8|47872.8|47958.8|47818.8|48018.1|47878.1|47953.3|47813.3|640
1631813400000|2021-09-16 17:30:00|47956.7|47816.7|47862.8|47722.8|47979|47839|47860.3|47720.3|782
1631813700000|2021-09-16 17:35:00|47860.9|47720.9|47792.1|47652.1|47860.9|47720.9|47694.4|47554.4|938
1631814000000|2021-09-16 17:40:00|47793.4|47653.4|47691.8|47551.8|47803.3|47663.3|47668.6|47528.6|873
1631814300000|2021-09-16 17:45:00|47691|47551|47664.7|47524.7|47783.8|47643.8|47648.2|47508.2|884
1631814600000|2021-09-16 17:50:00|47666.8|47526.8|47676.2|47536.2|47731.7|47591.7|47651.2|47511.2|862
1631814900000|2021-09-16 17:55:00|47680|47540|47478.6|47338.6|47723|47583|47445.6|47305.6|915
1631815200000|2021-09-16 18:00:00|47477.5|47337.5|47633.4|47493.4|47650|47510|47448.4|47308.4|924
1631815500000|2021-09-16 18:05:00|47634.4|47494.4|47575.1|47435.1|47648.2|47508.2|47558|47418|743
1631815800000|2021-09-16 18:10:00|47576.5|47436.5|47552.2|47412.2|47600.1|47460.1|47527.1|47387.1|839
1631816100000|2021-09-16 18:15:00|47552.6|47412.6|47414.8|47274.8|47555.5|47415.5|47410.9|47270.9|797
1631816400000|2021-09-16 18:20:00|47414.7|47274.7|47658.5|47518.5|47662.6|47522.6|47373.2|47233.2|908
1631816700000|2021-09-16 18:25:00|47658|47518|47538.6|47398.6|47658|47518|47533.3|47393.3|767
1631817000000|2021-09-16 18:30:00|47542.7|47402.7|47585.7|47445.7|47608.1|47468.1|47516.5|47376.5|655
1631817300000|2021-09-16 18:35:00|47587.4|47447.4|47591.9|47451.9|47616.4|47476.4|47543.2|47403.2|619
1631817600000|2021-09-16 18:40:00|47593.3|47453.3|47664.9|47524.9|47688.7|47548.7|47576.7|47436.7|734
1631817900000|2021-09-16 18:45:00|47665.1|47525.1|47615.1|47475.1|47665.1|47525.1|47587.9|47447.9|687
1631818200000|2021-09-16 18:50:00|47615.3|47475.3|47629.7|47489.7|47639.2|47499.2|47574.7|47434.7|783
1631818500000|2021-09-16 18:55:00|47630.3|47490.3|47723.5|47583.5|47724.4|47584.4|47606.1|47466.1|774
1631818800000|2021-09-16 19:00:00|47726|47586|47756.7|47616.7|47776.3|47636.3|47670.9|47530.9|929
1631819100000|2021-09-16 19:05:00|47757.4|47617.4|47717|47577|47763.9|47623.9|47686.4|47546.4|686
1631819400000|2021-09-16 19:10:00|47716.9|47576.9|47767.6|47627.6|47772.3|47632.3|47686.5|47546.5|775
1631819700000|2021-09-16 19:15:00|47767.7|47627.7|47739.3|47599.3|47796.5|47656.5|47725.7|47585.7|748
1631820000000|2021-09-16 19:20:00|47738.7|47598.7|47715.2|47575.2|47757.7|47617.7|47714.4|47574.4|696
1631820300000|2021-09-16 19:25:00|47715.6|47575.6|47740.5|47600.5|47771.5|47631.5|47715.2|47575.2|631
1631820600000|2021-09-16 19:30:00|47740.2|47600.2|47743|47603|47804.2|47664.2|47728.8|47588.8|793
1631820900000|2021-09-16 19:35:00|47744.1|47604.1|47759.9|47619.9|47763.4|47623.4|47723.7|47583.7|728
1631821200000|2021-09-16 19:40:00|47761|47621|47776.3|47636.3|47791.2|47651.2|47750.1|47610.1|709
1631821500000|2021-09-16 19:45:00|47776.2|47636.2|47763.3|47623.3|47796.5|47656.5|47750.9|47610.9|590
1631821800000|2021-09-16 19:50:00|47763.8|47623.8|47707.1|47567.1|47804.4|47664.4|47705.8|47565.8|653
1631822100000|2021-09-16 19:55:00|47707.2|47567.2|47509.4|47369.4|47707.4|47567.4|47507.6|47367.6|928
1631822400000|2021-09-16 20:00:00|47510.6|47370.6|47563.7|47423.7|47606.7|47466.7|47489.7|47349.7|919
1631822700000|2021-09-16 20:05:00|47562.7|47422.7|47557.1|47417.1|47575.2|47435.2|47510.5|47370.5|796
1631823000000|2021-09-16 20:10:00|47557.3|47417.3|47585|47445|47601.8|47461.8|47537.2|47397.2|637
1631823300000|2021-09-16 20:15:00|47585.8|47445.8|47549.2|47409.2|47587.1|47447.1|47497.9|47357.9|741
1631823600000|2021-09-16 20:20:00|47547.9|47407.9|47501.3|47361.3|47547.9|47407.9|47496|47356|700
1631823900000|2021-09-16 20:25:00|47501.4|47361.4|47430.6|47290.6|47503.2|47363.2|47341.9|47201.9|886
1631824200000|2021-09-16 20:30:00|47430.5|47290.5|47444.9|47304.9|47511.5|47371.5|47385.8|47245.8|905
1631824500000|2021-09-16 20:35:00|47445.3|47305.3|47397.3|47257.3|47451.8|47311.8|47370.9|47230.9|900
1631824800000|2021-09-16 20:40:00|47398.1|47258.1|47476.1|47336.1|47483.7|47343.7|47395.4|47255.4|877
1631825100000|2021-09-16 20:45:00|47473.9|47333.9|47333.5|47193.5|47490.1|47350.1|47321.3|47181.3|974
1631825400000|2021-09-16 20:50:00|47332.9|47192.9|47199.5|47059.5|47340|47200|47107.2|46967.2|1052
1631825700000|2021-09-16 20:55:00|47200|47060|47208.6|47068.6|47260|47120|47151.1|47011.1|876
1631826000000|2021-09-16 21:00:00|47208.8|47068.8|47391.9|47251.9|47428.8|47288.8|47173.1|47033.1|981
1631826300000|2021-09-16 21:05:00|47397.5|47257.5|47339.6|47199.6|47430.3|47290.3|47338.6|47198.6|751
1631826600000|2021-09-16 21:10:00|47338|47198|47347|47207|47390.6|47250.6|47332.2|47192.2|699
1631826900000|2021-09-16 21:15:00|47346.4|47206.4|47455.1|47315.1|47469.8|47329.8|47313.4|47173.4|646
1631827200000|2021-09-16 21:20:00|47453.7|47313.7|47562.3|47422.3|47573.4|47433.4|47435.1|47295.1|637
1631827500000|2021-09-16 21:25:00|47561.9|47421.9|47604.5|47464.5|47604.7|47464.7|47546.6|47406.6|581
1631827800000|2021-09-16 21:30:00|47604.4|47464.4|47626.1|47486.1|47628.7|47488.7|47603|47463|598
1631828100000|2021-09-16 21:35:00|47626.5|47486.5|47679.9|47539.9|47679.9|47539.9|47623.2|47483.2|418
1631828400000|2021-09-16 21:40:00|47679.4|47539.4|47639.2|47499.2|47740.9|47600.9|47635.9|47495.9|565
1631828700000|2021-09-16 21:45:00|47638.9|47498.9|47590.7|47450.7|47641.5|47501.5|47559.6|47419.6|598
1631829000000|2021-09-16 21:50:00|47588.2|47448.2|47586.1|47446.1|47617.2|47477.2|47565.6|47425.6|596
1631829300000|2021-09-16 21:55:00|47583.7|47443.7|47741.8|47601.8|47749.3|47609.3|47582.1|47442.1|683
1631829600000|2021-09-16 22:00:00|47741.3|47601.3|47767.3|47627.3|47844.4|47704.4|47726.9|47586.9|861
1631829900000|2021-09-16 22:05:00|47768|47628|47743.7|47603.7|47778|47638|47720.6|47580.6|820
1631830200000|2021-09-16 22:10:00|47742|47602|47719.6|47579.6|47762.7|47622.7|47715.5|47575.5|586
1631830500000|2021-09-16 22:15:00|47725.9|47585.9|47690.4|47550.4|47760.3|47620.3|47654.7|47514.7|790
1631830800000|2021-09-16 22:20:00|47691.1|47551.1|47697.2|47557.2|47735.3|47595.3|47687.9|47547.9|759
1631831100000|2021-09-16 22:25:00|47697.9|47557.9|47682.2|47542.2|47713.4|47573.4|47672.5|47532.5|724
1631831400000|2021-09-16 22:30:00|47680.6|47540.6|47733.3|47593.3|47742.8|47602.8|47675.8|47535.8|696
1631831700000|2021-09-16 22:35:00|47733.2|47593.2|47734.5|47594.5|47755|47615|47715.8|47575.8|538
1631832000000|2021-09-16 22:40:00|47733.1|47593.1|47676.4|47536.4|47748|47608|47671.1|47531.1|691
1631832300000|2021-09-16 22:45:00|47678.4|47538.4|47646.6|47506.6|47681.2|47541.2|47616.4|47476.4|604
1631832600000|2021-09-16 22:50:00|47646.5|47506.5|47681.4|47541.4|47692.6|47552.6|47643.7|47503.7|537
1631832900000|2021-09-16 22:55:00|47679.8|47539.8|47716.5|47576.5|47728.5|47588.5|47676.5|47536.5|577
1631833200000|2021-09-16 23:00:00|47716.4|47576.4|47682.1|47542.1|47721|47581|47663.7|47523.7|656
1631833500000|2021-09-16 23:05:00|47691|47551|47831.3|47691.3|47913.4|47773.4|47686.7|47546.7|750
1631833800000|2021-09-16 23:10:00|47832.4|47692.4|47803.8|47663.8|47859|47719|47802|47662|734
1631834100000|2021-09-16 23:15:00|47802.9|47662.9|47878.4|47738.4|47878.8|47738.8|47795.5|47655.5|721
1631834400000|2021-09-16 23:20:00|47876.5|47736.5|47874.2|47734.2|47896.4|47756.4|47860.5|47720.5|763
1631834700000|2021-09-16 23:25:00|47870.7|47730.7|47881|47741|47882.6|47742.6|47855.9|47715.9|760
1631835000000|2021-09-16 23:30:00|47876.6|47736.6|47850.8|47710.8|47881|47741|47821.6|47681.6|795
1631835300000|2021-09-16 23:35:00|47851.3|47711.3|47849.7|47709.7|47860.6|47720.6|47826.1|47686.1|794
1631835600000|2021-09-16 23:40:00|47848.1|47708.1|47884|47744|48001.7|47861.7|47843.8|47703.8|770
1631835900000|2021-09-16 23:45:00|47883.8|47743.8|47888.8|47748.8|47897.7|47757.7|47858.5|47718.5|565
1631836200000|2021-09-16 23:50:00|47887.8|47747.8|47867.6|47727.6|47907.4|47767.4|47857.3|47717.3|756
1631836500000|2021-09-16 23:55:00|47867.1|47727.1|47822.6|47682.6|47873|47733|47822.5|47682.5|670
1631836800000|2021-09-17 00:00:00|47824.5|47684.5|47806.4|47666.4|47851.6|47711.6|47801.8|47661.8|806
1631837100000|2021-09-17 00:05:00|47806.6|47666.6|47803.9|47663.9|47832|47692|47768.9|47628.9|813
1631837400000|2021-09-17 00:10:00|47804.3|47664.3|47925.2|47785.2|47942|47802|47800.6|47660.6|756
1631837700000|2021-09-17 00:15:00|47925.4|47785.4|47899.8|47759.8|47948.7|47808.7|47896.2|47756.2|882
1631838000000|2021-09-17 00:20:00|47897.8|47757.8|47862.6|47722.6|47897.8|47757.8|47850.7|47710.7|725
1631838300000|2021-09-17 00:25:00|47862.5|47722.5|47785.4|47645.4|47872.1|47732.1|47784.3|47644.3|535
1631838600000|2021-09-17 00:30:00|47786.4|47646.4|47781.2|47641.2|47842.7|47702.7|47735.1|47595.1|767
1631838900000|2021-09-17 00:35:00|47782.1|47642.1|47758.9|47618.9|47812.3|47672.3|47756|47616|736
1631839200000|2021-09-17 00:40:00|47762.1|47622.1|47760.5|47620.5|47779.3|47639.3|47723.4|47583.4|731
1631839500000|2021-09-17 00:45:00|47760.3|47620.3|47732.8|47592.8|47822.2|47682.2|47730.7|47590.7|698
1631839800000|2021-09-17 00:50:00|47732.1|47592.1|47713.2|47573.2|47770.7|47630.7|47711.4|47571.4|736
1631840100000|2021-09-17 00:55:00|47715.6|47575.6|47598.3|47458.3|47723|47583|47591.8|47451.8|788
1631840400000|2021-09-17 01:00:00|47591.6|47451.6|47602.9|47462.9|47628.8|47488.8|47537.3|47397.3|940
1631840700000|2021-09-17 01:05:00|47597.9|47457.9|47600.2|47460.2|47623.6|47483.6|47584.3|47444.3|682
1631841000000|2021-09-17 01:10:00|47600.1|47460.1|47689.1|47549.1|47689.4|47549.4|47576.6|47436.6|724
1631841300000|2021-09-17 01:15:00|47687.4|47547.4|47812.4|47672.4|47814.1|47674.1|47654.8|47514.8|686
1631841600000|2021-09-17 01:20:00|47808.3|47668.3|48024.7|47884.7|48067.5|47927.5|47807.5|47667.5|907
1631841900000|2021-09-17 01:25:00|48023.5|47883.5|48034.8|47894.8|48064.4|47924.4|48001.3|47861.3|756
1631842200000|2021-09-17 01:30:00|48034.7|47894.7|48148|48008|48151.8|48011.8|48032.6|47892.6|884
1631842500000|2021-09-17 01:35:00|48148.5|48008.5|48114.2|47974.2|48170.9|48030.9|48074|47934|795
1631842800000|2021-09-17 01:40:00|48113.3|47973.3|48080.1|47940.1|48114.8|47974.8|48057.8|47917.8|616
1631843100000|2021-09-17 01:45:00|48079.1|47939.1|48078|47938|48091.5|47951.5|48049.3|47909.3|639
1631843400000|2021-09-17 01:50:00|48078.4|47938.4|48081.7|47941.7|48121.4|47981.4|48055.7|47915.7|559
1631843700000|2021-09-17 01:55:00|48082.4|47942.4|48103.4|47963.4|48115.4|47975.4|48067.7|47927.7|621
1631844000000|2021-09-17 02:00:00|48103.7|47963.7|48039.8|47899.8|48156.2|48016.2|48020.1|47880.1|769
1631844300000|2021-09-17 02:05:00|48039.9|47899.9|48009.6|47869.6|48053.1|47913.1|47992.1|47852.1|550
1631844600000|2021-09-17 02:10:00|48013.7|47873.7|47998.7|47858.7|48015.4|47875.4|47968.8|47828.8|608
1631844900000|2021-09-17 02:15:00|47999.5|47859.5|47970.8|47830.8|48025.2|47885.2|47965.9|47825.9|691
1631845200000|2021-09-17 02:20:00|47964.5|47824.5|47922|47782|47993.8|47853.8|47906.3|47766.3|632
1631845500000|2021-09-17 02:25:00|47920.5|47780.5|47902.3|47762.3|47955.7|47815.7|47895.6|47755.6|605
1631845800000|2021-09-17 02:30:00|47901.8|47761.8|47923.4|47783.4|47949.3|47809.3|47898.8|47758.8|761
1631846100000|2021-09-17 02:35:00|47923.8|47783.8|47932.5|47792.5|47946.2|47806.2|47914.6|47774.6|542
1631846400000|2021-09-17 02:40:00|47932.1|47792.1|47888|47748|47937|47797|47875.2|47735.2|715
1631846700000|2021-09-17 02:45:00|47888.2|47748.2|47891.4|47751.4|47920.6|47780.6|47868.5|47728.5|723
1631847000000|2021-09-17 02:50:00|47892.3|47752.3|47854.7|47714.7|47896.9|47756.9|47840.7|47700.7|642
1631847300000|2021-09-17 02:55:00|47855.5|47715.5|47829.8|47689.8|47855.6|47715.6|47817.4|47677.4|708
1631847600000|2021-09-17 03:00:00|47829.5|47689.5|47879|47739|47880.8|47740.8|47809.2|47669.2|712
1631847900000|2021-09-17 03:05:00|47876|47736|47861.9|47721.9|47886.3|47746.3|47848.3|47708.3|603
1631848200000|2021-09-17 03:10:00|47858|47718|47898.1|47758.1|47909|47769|47831|47691|689
1631848500000|2021-09-17 03:15:00|47906.3|47766.3|48032|47892|48054|47914|47885.5|47745.5|710
1631848800000|2021-09-17 03:20:00|48031.9|47891.9|48048.7|47908.7|48053.1|47913.1|48025.9|47885.9|494
1631849100000|2021-09-17 03:25:00|48048.3|47908.3|48063.4|47923.4|48072.2|47932.2|48048.3|47908.3|712
1631849400000|2021-09-17 03:30:00|48063.6|47923.6|48024.9|47884.9|48068.3|47928.3|47992.5|47852.5|687
1631849700000|2021-09-17 03:35:00|48024.2|47884.2|48123.9|47983.9|48146.3|48006.3|48013.3|47873.3|789
1631850000000|2021-09-17 03:40:00|48122.5|47982.5|48059.5|47919.5|48133.1|47993.1|48052.7|47912.7|749
1631850300000|2021-09-17 03:45:00|48059.4|47919.4|47981.8|47841.8|48059.4|47919.4|47978.9|47838.9|648
1631850600000|2021-09-17 03:50:00|47983.5|47843.5|47936.4|47796.4|47991.2|47851.2|47923|47783|768
1631850900000|2021-09-17 03:55:00|47926.1|47786.1|47978|47838|47986.1|47846.1|47926.1|47786.1|832
1631851200000|2021-09-17 04:00:00|47978.8|47838.8|47989.4|47849.4|48041.3|47901.3|47947|47807|883
1631851500000|2021-09-17 04:05:00|47987.8|47847.8|47933|47793|47995.9|47855.9|47907.9|47767.9|741
1631851800000|2021-09-17 04:10:00|47933.5|47793.5|47934.9|47794.9|47953.8|47813.8|47901.2|47761.2|754
1631852100000|2021-09-17 04:15:00|47934.1|47794.1|47874.3|47734.3|47942|47802|47860.2|47720.2|566
1631852400000|2021-09-17 04:20:00|47875.6|47735.6|47927.6|47787.6|47931.9|47791.9|47837.8|47697.8|718
1631852700000|2021-09-17 04:25:00|47935.7|47795.7|48015.9|47875.9|48019|47879|47913.4|47773.4|664
1631853000000|2021-09-17 04:30:00|48015.4|47875.4|48021|47881|48061.7|47921.7|48010.7|47870.7|772
1631853300000|2021-09-17 04:35:00|48024.5|47884.5|48082.3|47942.3|48106.5|47966.5|48022.6|47882.6|737
1631853600000|2021-09-17 04:40:00|48082.5|47942.5|48066|47926|48096.9|47956.9|48056.8|47916.8|736
1631853900000|2021-09-17 04:45:00|48066.1|47926.1|48041.9|47901.9|48078|47938|48014.4|47874.4|661
1631854200000|2021-09-17 04:50:00|48041.5|47901.5|48090.8|47950.8|48095.5|47955.5|47998.7|47858.7|754
1631854500000|2021-09-17 04:55:00|48090.4|47950.4|48174.5|48034.5|48208.5|48068.5|48068.3|47928.3|761
1631854800000|2021-09-17 05:00:00|48174|48034|48200.5|48060.5|48237.4|48097.4|48171.8|48031.8|673
1631855100000|2021-09-17 05:05:00|48201|48061|48186.3|48046.3|48214.5|48074.5|48183.4|48043.4|720
1631855400000|2021-09-17 05:10:00|48187.3|48047.3|48118.2|47978.2|48193.2|48053.2|48116.5|47976.5|588
1631855700000|2021-09-17 05:15:00|48099.9|47959.9|48128.5|47988.5|48138.4|47998.4|48099.9|47959.9|782
1631856000000|2021-09-17 05:20:00|48128.6|47988.6|48058.1|47918.1|48172.7|48032.7|48056.6|47916.6|750
1631856300000|2021-09-17 05:25:00|48057.2|47917.2|48077.4|47937.4|48097.2|47957.2|48030.5|47890.5|679
1631856600000|2021-09-17 05:30:00|48074.3|47934.3|48119.9|47979.9|48119.9|47979.9|48074|47934|713
1631856900000|2021-09-17 05:35:00|48120.3|47980.3|48111.7|47971.7|48152|48012|48097.9|47957.9|598
1631857200000|2021-09-17 05:40:00|48111.5|47971.5|48093|47953|48127|47987|48074.7|47934.7|600
1631857500000|2021-09-17 05:45:00|48095.4|47955.4|48072.3|47932.3|48095.7|47955.7|48059.9|47919.9|661
1631857800000|2021-09-17 05:50:00|48072.1|47932.1|48128.9|47988.9|48153.7|48013.7|48042.2|47902.2|668
1631858100000|2021-09-17 05:55:00|48129.5|47989.5|48130.5|47990.5|48152.4|48012.4|48118.6|47978.6|735
1631858400000|2021-09-17 06:00:00|48130.3|47990.3|48048|47908|48157.9|48017.9|48040.9|47900.9|655
1631858700000|2021-09-17 06:05:00|48046.1|47906.1|47985.5|47845.5|48063.3|47923.3|47985.2|47845.2|749
1631859000000|2021-09-17 06:10:00|47985.6|47845.6|47980.9|47840.9|47985.6|47845.6|47972.3|47832.3|748
1631859300000|2021-09-17 06:15:00|47980.3|47840.3|47922.2|47782.2|47984.9|47844.9|47918.9|47778.9|606
1631859600000|2021-09-17 06:20:00|47920|47780|47955.6|47815.6|47986.7|47846.7|47918.9|47778.9|726
1631859900000|2021-09-17 06:25:00|47955|47815|47949.9|47809.9|47957.4|47817.4|47917.3|47777.3|493
1631860200000|2021-09-17 06:30:00|47951.7|47811.7|47958|47818|47998.5|47858.5|47945.3|47805.3|546
1631860500000|2021-09-17 06:35:00|47959.2|47819.2|47914.7|47774.7|47977.2|47837.2|47896.5|47756.5|714
1631860800000|2021-09-17 06:40:00|47915|47775|47962.4|47822.4|47973.8|47833.8|47908.1|47768.1|790
1631861100000|2021-09-17 06:45:00|47962.3|47822.3|47991.6|47851.6|48028.2|47888.2|47962.3|47822.3|721
1631861400000|2021-09-17 06:50:00|47991.4|47851.4|48054.7|47914.7|48073.5|47933.5|47990.4|47850.4|661
1631861700000|2021-09-17 06:55:00|48057.6|47917.6|48142.7|48002.7|48176.2|48036.2|48034.1|47894.1|884
1631862000000|2021-09-17 07:00:00|48141.1|48001.1|48189.5|48049.5|48209.2|48069.2|48136.7|47996.7|813
1631862300000|2021-09-17 07:05:00|48190|48050|48146.6|48006.6|48192.7|48052.7|48144|48004|533
1631862600000|2021-09-17 07:10:00|48146.7|48006.7|48113.6|47973.6|48183.6|48043.6|48110.9|47970.9|546
1631862900000|2021-09-17 07:15:00|48115.5|47975.5|48026.5|47886.5|48123.7|47983.7|48026.3|47886.3|614
1631863200000|2021-09-17 07:20:00|48023.8|47883.8|47997.5|47857.5|48038.3|47898.3|47993.3|47853.3|610
1631863500000|2021-09-17 07:25:00|47997.3|47857.3|47985|47845|48001.4|47861.4|47949|47809|630
1631863800000|2021-09-17 07:30:00|47984.6|47844.6|47976.7|47836.7|48070.8|47930.8|47974.7|47834.7|688
1631864100000|2021-09-17 07:35:00|47976.3|47836.3|47939.4|47799.4|47978.7|47838.7|47915.3|47775.3|620
1631864400000|2021-09-17 07:40:00|47939.5|47799.5|47930.1|47790.1|47947.1|47807.1|47902.3|47762.3|645
1631864700000|2021-09-17 07:45:00|47929.7|47789.7|47936.7|47796.7|47960.8|47820.8|47927.5|47787.5|689
1631865000000|2021-09-17 07:50:00|47934.9|47794.9|47943.6|47803.6|47947.8|47807.8|47921.4|47781.4|430
1631865300000|2021-09-17 07:55:00|47944.1|47804.1|47797.6|47657.6|47968|47828|47746.8|47606.8|827
1631865600000|2021-09-17 08:00:00|47793.6|47653.6|47807.6|47667.6|47807.6|47667.6|47732.1|47592.1|797
1631865900000|2021-09-17 08:05:00|47808.1|47668.1|47930.7|47790.7|47953.9|47813.9|47793.9|47653.9|761
1631866200000|2021-09-17 08:10:00|47931|47791|47928.3|47788.3|47933.8|47793.8|47876.8|47736.8|695
1631866500000|2021-09-17 08:15:00|47928.1|47788.1|47969|47829|47988.9|47848.9|47914.6|47774.6|828
1631866800000|2021-09-17 08:20:00|47971.6|47831.6|48011.6|47871.6|48039|47899|47934.3|47794.3|680
1631867100000|2021-09-17 08:25:00|48011.4|47871.4|48004|47864|48030.3|47890.3|47995.4|47855.4|516
1631867400000|2021-09-17 08:30:00|48005.1|47865.1|48047.6|47907.6|48060.1|47920.1|48003.8|47863.8|535
1631867700000|2021-09-17 08:35:00|48047.9|47907.9|48019.4|47879.4|48057.5|47917.5|48016.1|47876.1|467
1631868000000|2021-09-17 08:40:00|48021.6|47881.6|47901.7|47761.7|48031.6|47891.6|47899.4|47759.4|362
1631868300000|2021-09-17 08:45:00|47899.5|47759.5|48015.7|47875.7|48026.3|47886.3|47899.5|47759.5|599
1631868600000|2021-09-17 08:50:00|48015.4|47875.4|48027.4|47887.4|48033.4|47893.4|47991.2|47851.2|520
1631868900000|2021-09-17 08:55:00|48027.5|47887.5|48001.8|47861.8|48055.3|47915.3|47994.9|47854.9|608
1631869200000|2021-09-17 09:00:00|48001.1|47861.1|47982.9|47842.9|48061.3|47921.3|47977.8|47837.8|660
1631869500000|2021-09-17 09:05:00|47981.6|47841.6|47939.1|47799.1|47992|47852|47928.3|47788.3|592
1631869800000|2021-09-17 09:10:00|47938.9|47798.9|47886.8|47746.8|47947.7|47807.7|47873.1|47733.1|482
1631870100000|2021-09-17 09:15:00|47886.9|47746.9|47919.6|47779.6|47951.9|47811.9|47866.6|47726.6|608
1631870400000|2021-09-17 09:20:00|47919.4|47779.4|47961.5|47821.5|47961.5|47821.5|47918.6|47778.6|477
1631870700000|2021-09-17 09:25:00|47962.3|47822.3|47969.7|47829.7|47981.1|47841.1|47938.9|47798.9|537
1631871000000|2021-09-17 09:30:00|47969.4|47829.4|47892.8|47752.8|47994|47854|47892.8|47752.8|622
1631871300000|2021-09-17 09:35:00|47893.7|47753.7|47890.4|47750.4|47922.5|47782.5|47880.1|47740.1|669
1631871600000|2021-09-17 09:40:00|47890.2|47750.2|47844.1|47704.1|47897.1|47757.1|47820.7|47680.7|605
1631871900000|2021-09-17 09:45:00|47845.2|47705.2|47909.4|47769.4|47919.8|47779.8|47794.6|47654.6|771
1631872200000|2021-09-17 09:50:00|47909.5|47769.5|47807.2|47667.2|47918.1|47778.1|47799.2|47659.2|659
1631872500000|2021-09-17 09:55:00|47806.8|47666.8|47813.6|47673.6|47868.9|47728.9|47797.7|47657.7|817
1631872800000|2021-09-17 10:00:00|47810.4|47670.4|47784.5|47644.5|47813.6|47673.6|47692.9|47552.9|788
1631873100000|2021-09-17 10:05:00|47785.2|47645.2|47852.6|47712.6|47857|47717|47783.5|47643.5|811
1631873400000|2021-09-17 10:10:00|47852.2|47712.2|47730.2|47590.2|47852.2|47712.2|47728.8|47588.8|859
1631873700000|2021-09-17 10:15:00|47731.8|47591.8|47762.8|47622.8|47785.2|47645.2|47730.9|47590.9|816
1631874000000|2021-09-17 10:20:00|47763.6|47623.6|47663|47523|47766|47626|47570.6|47430.6|1041
1631874300000|2021-09-17 10:25:00|47660.8|47520.8|47658.6|47518.6|47716|47576|47607.5|47467.5|934
1631874600000|2021-09-17 10:30:00|47660.8|47520.8|47625.1|47485.1|47729.8|47589.8|47619.9|47479.9|748
1631874900000|2021-09-17 10:35:00|47624.9|47484.9|47537.3|47397.3|47667|47527|47531.2|47391.2|913
1631875200000|2021-09-17 10:40:00|47533.8|47393.8|47565.5|47425.5|47581.4|47441.4|47477.5|47337.5|956
1631875500000|2021-09-17 10:45:00|47569.5|47429.5|47500.4|47360.4|47620.3|47480.3|47416.7|47276.7|950
1631875800000|2021-09-17 10:50:00|47500.5|47360.5|47516.5|47376.5|47517.6|47377.6|47431.1|47291.1|930
1631876100000|2021-09-17 10:55:00|47516.8|47376.8|47531|47391|47588.7|47448.7|47506.5|47366.5|883
1631876400000|2021-09-17 11:00:00|47535.8|47395.8|47540.5|47400.5|47559.8|47419.8|47450.7|47310.7|936
1631876700000|2021-09-17 11:05:00|47542.8|47402.8|47596.6|47456.6|47599.4|47459.4|47493.6|47353.6|890
1631877000000|2021-09-17 11:10:00|47591.4|47451.4|47608.4|47468.4|47633.9|47493.9|47564.6|47424.6|797
1631877300000|2021-09-17 11:15:00|47608.3|47468.3|47661.3|47521.3|47664.6|47524.6|47591.2|47451.2|887
1631877600000|2021-09-17 11:20:00|47661|47521|47683|47543|47684.3|47544.3|47653.2|47513.2|719
1631877900000|2021-09-17 11:25:00|47683.4|47543.4|47723.1|47583.1|47813.8|47673.8|47649.4|47509.4|767
1631878200000|2021-09-17 11:30:00|47721.3|47581.3|47601.7|47461.7|47730|47590|47595.1|47455.1|763
1631878500000|2021-09-17 11:35:00|47602.1|47462.1|47542.3|47402.3|47615.7|47475.7|47540.6|47400.6|713
1631878800000|2021-09-17 11:40:00|47542.1|47402.1|47597.9|47457.9|47611.6|47471.6|47531.9|47391.9|761
1631879100000|2021-09-17 11:45:00|47598|47458|47444|47304|47599.8|47459.8|47372.9|47232.9|896
1631879400000|2021-09-17 11:50:00|47444.2|47304.2|47445.4|47305.4|47484.6|47344.6|47420.8|47280.8|770
1631879700000|2021-09-17 11:55:00|47446|47306|47483.2|47343.2|47517.1|47377.1|47428.1|47288.1|694
1631880000000|2021-09-17 12:00:00|47482.6|47342.6|47424.8|47284.8|47482.6|47342.6|47375.5|47235.5|850
1631880300000|2021-09-17 12:05:00|47414.1|47274.1|47383.9|47243.9|47421.8|47281.8|47318.8|47178.8|905
1631880600000|2021-09-17 12:10:00|47385.7|47245.7|47419.3|47279.3|47434.1|47294.1|47337.4|47197.4|730
1631880900000|2021-09-17 12:15:00|47421|47281|47505.5|47365.5|47536.7|47396.7|47378.6|47238.6|736
1631881200000|2021-09-17 12:20:00|47505.4|47365.4|47512.3|47372.3|47528.6|47388.6|47487.2|47347.2|763
1631881500000|2021-09-17 12:25:00|47512.6|47372.6|47567.3|47427.3|47580.3|47440.3|47498.9|47358.9|844
1631881800000|2021-09-17 12:30:00|47566.5|47426.5|47546.5|47406.5|47577.7|47437.7|47528.4|47388.4|778
1631882100000|2021-09-17 12:35:00|47546.6|47406.6|47483.4|47343.4|47546.9|47406.9|47458.9|47318.9|685
1631882400000|2021-09-17 12:40:00|47484.1|47344.1|47561.9|47421.9|47586.1|47446.1|47446.4|47306.4|826
1631882700000|2021-09-17 12:45:00|47562.7|47422.7|47485.8|47345.8|47563.5|47423.5|47473.2|47333.2|686
1631883000000|2021-09-17 12:50:00|47485.2|47345.2|47435.8|47295.8|47486.3|47346.3|47431.7|47291.7|538
1631883300000|2021-09-17 12:55:00|47433.5|47293.5|47527.5|47387.5|47531.5|47391.5|47432.3|47292.3|838
1631883600000|2021-09-17 13:00:00|47528|47388|47492.9|47352.9|47533.9|47393.9|47441.1|47301.1|706
1631883900000|2021-09-17 13:05:00|47494.1|47354.1|47451.1|47311.1|47496.8|47356.8|47417.1|47277.1|623
1631884200000|2021-09-17 13:10:00|47452.6|47312.6|47463.9|47323.9|47475.7|47335.7|47412.3|47272.3|687
1631884500000|2021-09-17 13:15:00|47460.1|47320.1|47375.1|47235.1|47492.7|47352.7|47372.1|47232.1|624
1631884800000|2021-09-17 13:20:00|47375|47235|47410.1|47270.1|47418.1|47278.1|47327.7|47187.7|849
1631885100000|2021-09-17 13:25:00|47410.8|47270.8|47270.6|47130.6|47466.4|47326.4|47237|47097|844
1631885400000|2021-09-17 13:30:00|47268.6|47128.6|47460.6|47320.6|47514.7|47374.7|47248.5|47108.5|925
1631885700000|2021-09-17 13:35:00|47460.4|47320.4|47406.9|47266.9|47466.8|47326.8|47377.6|47237.6|858
1631886000000|2021-09-17 13:40:00|47404.5|47264.5|47384.5|47244.5|47410.6|47270.6|47343|47203|871
1631886300000|2021-09-17 13:45:00|47382.9|47242.9|47460.7|47320.7|47476.5|47336.5|47360.2|47220.2|926
1631886600000|2021-09-17 13:50:00|47460.9|47320.9|47410.8|47270.8|47460.9|47320.9|47394.5|47254.5|675
1631886900000|2021-09-17 13:55:00|47411.1|47271.1|47317.8|47177.8|47415.4|47275.4|47317.8|47177.8|745
1631887200000|2021-09-17 14:00:00|47319.6|47179.6|47410|47270|47446.9|47306.9|47298.8|47158.8|839
1631887500000|2021-09-17 14:05:00|47409.1|47269.1|47428.8|47288.8|47433|47293|47397|47257|813
1631887800000|2021-09-17 14:10:00|47430.4|47290.4|47547.7|47407.7|47550.2|47410.2|47430.4|47290.4|823
1631888100000|2021-09-17 14:15:00|47547.4|47407.4|47587.8|47447.8|47588|47448|47515.3|47375.3|676
1631888400000|2021-09-17 14:20:00|47588|47448|47589.5|47449.5|47634|47494|47552.8|47412.8|830
1631888700000|2021-09-17 14:25:00|47590|47450|47531.8|47391.8|47590|47450|47523.3|47383.3|618
1631889000000|2021-09-17 14:30:00|47531.9|47391.9|47522.7|47382.7|47550.5|47410.5|47516.6|47376.6|513
1631889300000|2021-09-17 14:35:00|47522.9|47382.9|47494|47354|47524.6|47384.6|47451.9|47311.9|557
1631889600000|2021-09-17 14:40:00|47494.5|47354.5|47449.6|47309.6|47495.2|47355.2|47443.4|47303.4|546
1631889900000|2021-09-17 14:45:00|47450.3|47310.3|47441.9|47301.9|47479.7|47339.7|47434.3|47294.3|655
1631890200000|2021-09-17 14:50:00|47441.7|47301.7|47497.5|47357.5|47531|47391|47408.3|47268.3|791
1631890500000|2021-09-17 14:55:00|47498.5|47358.5|47569.2|47429.2|47580|47440|47494.5|47354.5|729
1631890800000|2021-09-17 15:00:00|47569.4|47429.4|47518.2|47378.2|47602.6|47462.6|47511.5|47371.5|756
1631891100000|2021-09-17 15:05:00|47517.3|47377.3|47565.6|47425.6|47573.8|47433.8|47512.6|47372.6|538
1631891400000|2021-09-17 15:10:00|47566.7|47426.7|47592.6|47452.6|47616|47476|47541.9|47401.9|729
1631891700000|2021-09-17 15:15:00|47592.1|47452.1|47590.2|47450.2|47620.1|47480.1|47555.3|47415.3|591
1631892000000|2021-09-17 15:20:00|47592.5|47452.5|47633.2|47493.2|47635.9|47495.9|47590.2|47450.2|670
1631892300000|2021-09-17 15:25:00|47633.4|47493.4|47590.2|47450.2|47661.5|47521.5|47589.3|47449.3|666
1631892600000|2021-09-17 15:30:00|47590.4|47450.4|47584.9|47444.9|47607.3|47467.3|47547.6|47407.6|465
1631892900000|2021-09-17 15:35:00|47584.6|47444.6|47578.2|47438.2|47584.8|47444.8|47544.3|47404.3|526
1631893200000|2021-09-17 15:40:00|47576.9|47436.9|47657.4|47517.4|47671|47531|47575.4|47435.4|565
1631893500000|2021-09-17 15:45:00|47657.9|47517.9|47586.8|47446.8|47698.3|47558.3|47583.8|47443.8|676
1631893800000|2021-09-17 15:50:00|47589|47449|47562.4|47422.4|47605.4|47465.4|47555|47415|485
1631894100000|2021-09-17 15:55:00|47562.3|47422.3|47597.2|47457.2|47598.5|47458.5|47561|47421|454
1631894400000|2021-09-17 16:00:00|47598.9|47458.9|47480.9|47340.9|47602.8|47462.8|47451.2|47311.2|783
1631894700000|2021-09-17 16:05:00|47480.1|47340.1|47475.9|47335.9|47489.4|47349.4|47429.1|47289.1|592
1631895000000|2021-09-17 16:10:00|47475.4|47335.4|47574.5|47434.5|47578.7|47438.7|47448.2|47308.2|622
1631895300000|2021-09-17 16:15:00|47573.8|47433.8|47592.2|47452.2|47606.3|47466.3|47573.8|47433.8|597
1631895600000|2021-09-17 16:20:00|47591.9|47451.9|47704.4|47564.4|47704.4|47564.4|47586|47446|655
1631895900000|2021-09-17 16:25:00|47704.2|47564.2|47692.8|47552.8|47712.7|47572.7|47685.4|47545.4|759
1631896200000|2021-09-17 16:30:00|47692.1|47552.1|47736.9|47596.9|47751.9|47611.9|47669|47529|764
1631896500000|2021-09-17 16:35:00|47737.2|47597.2|47746.9|47606.9|47779.1|47639.1|47728|47588|740
1631896800000|2021-09-17 16:40:00|47747|47607|47718.4|47578.4|47751.4|47611.4|47709.9|47569.9|447
1631897100000|2021-09-17 16:45:00|47718.5|47578.5|47687.2|47547.2|47719.5|47579.5|47676.6|47536.6|576
1631897400000|2021-09-17 16:50:00|47687.3|47547.3|47771.9|47631.9|47801.3|47661.3|47686.7|47546.7|598
1631897700000|2021-09-17 16:55:00|47772.7|47632.7|47699|47559|47772.9|47632.9|47693.1|47553.1|607
1631898000000|2021-09-17 17:00:00|47700.4|47560.4|47723.7|47583.7|47739.8|47599.8|47699.1|47559.1|601
1631898300000|2021-09-17 17:05:00|47725.3|47585.3|47710.1|47570.1|47739.5|47599.5|47706.1|47566.1|547
1631898600000|2021-09-17 17:10:00|47708.6|47568.6|47667.3|47527.3|47712.9|47572.9|47657.8|47517.8|688
1631898900000|2021-09-17 17:15:00|47665.2|47525.2|47620.3|47480.3|47668.1|47528.1|47613.3|47473.3|561
1631899200000|2021-09-17 17:20:00|47622.6|47482.6|47595.3|47455.3|47623.3|47483.3|47592.2|47452.2|493
1631899500000|2021-09-17 17:25:00|47595.4|47455.4|47603.6|47463.6|47617.2|47477.2|47593|47453|425
1631899800000|2021-09-17 17:30:00|47602.9|47462.9|47605.8|47465.8|47627.9|47487.9|47600|47460|556
1631900100000|2021-09-17 17:35:00|47606.2|47466.2|47614.2|47474.2|47635.2|47495.2|47604.7|47464.7|213
1631900400000|2021-09-17 17:40:00|47616|47476|47596.7|47456.7|47646.5|47506.5|47591.6|47451.6|419
1631900700000|2021-09-17 17:45:00|47595.5|47455.5|47450.5|47310.5|47599.1|47459.1|47447.4|47307.4|714
1631901000000|2021-09-17 17:50:00|47450.6|47310.6|47350.6|47210.6|47466.2|47326.2|47332.4|47192.4|914
1631901300000|2021-09-17 17:55:00|47351.8|47211.8|47334.1|47194.1|47373.4|47233.4|47304.3|47164.3|808
1631901600000|2021-09-17 18:00:00|47336.8|47196.8|47309.3|47169.3|47384.5|47244.5|47300|47160|746
1631901900000|2021-09-17 18:05:00|47309.2|47169.2|47210.4|47070.4|47309.2|47169.2|47175|47035|768
1631902200000|2021-09-17 18:10:00|47211.3|47071.3|46980.5|46840.5|47216|47076|46977.7|46837.7|621
1631902500000|2021-09-17 18:15:00|46979.3|46839.3|47064.8|46924.8|47068.6|46928.6|46836.9|46696.9|1061
1631902800000|2021-09-17 18:20:00|47068.8|46928.8|47037.1|46897.1|47121.5|46981.5|46980.5|46840.5|1021
1631903100000|2021-09-17 18:25:00|47037.2|46897.2|47012.7|46872.7|47051.3|46911.3|46958.2|46818.2|832
1631903400000|2021-09-17 18:30:00|47012.3|46872.3|47085.7|46945.7|47089.6|46949.6|46960.8|46820.8|877
1631903700000|2021-09-17 18:35:00|47085.1|46945.1|47084.8|46944.8|47090.9|46950.9|47024.1|46884.1|845
1631904000000|2021-09-17 18:40:00|47097.4|46957.4|47015.7|46875.7|47101.5|46961.5|47007|46867|716
1631904300000|2021-09-17 18:45:00|47017.7|46877.7|47178|47038|47178.4|47038.4|47004.5|46864.5|736
1631904600000|2021-09-17 18:50:00|47170.6|47030.6|47209|47069|47211.2|47071.2|47147.9|47007.9|800
1631904900000|2021-09-17 18:55:00|47205.9|47065.9|47262|47122|47262.1|47122.1|47185|47045|692
1631905200000|2021-09-17 19:00:00|47261.6|47121.6|47248.6|47108.6|47292|47152|47222.5|47082.5|881
1631905500000|2021-09-17 19:05:00|47248.7|47108.7|47177|47037|47248.7|47108.7|47153.2|47013.2|782
1631905800000|2021-09-17 19:10:00|47177.2|47037.2|47207.1|47067.1|47215.5|47075.5|47172.5|47032.5|756
1631906100000|2021-09-17 19:15:00|47204.7|47064.7|47246.1|47106.1|47269.9|47129.9|47181|47041|763
1631906400000|2021-09-17 19:20:00|47244.7|47104.7|47290|47150|47303|47163|47237.2|47097.2|748
1631906700000|2021-09-17 19:25:00|47291.1|47151.1|47352.8|47212.8|47361.4|47221.4|47290.4|47150.4|697
1631907000000|2021-09-17 19:30:00|47354.9|47214.9|47347.1|47207.1|47363|47223|47308.6|47168.6|780
1631907300000|2021-09-17 19:35:00|47347.2|47207.2|47391.6|47251.6|47394.2|47254.2|47345.1|47205.1|626
1631907600000|2021-09-17 19:40:00|47390.9|47250.9|47396.8|47256.8|47399.9|47259.9|47371.5|47231.5|724
1631907900000|2021-09-17 19:45:00|47396.9|47256.9|47391.8|47251.8|47421.4|47281.4|47359.4|47219.4|792
1631908200000|2021-09-17 19:50:00|47394.2|47254.2|47406.8|47266.8|47424.1|47284.1|47390.2|47250.2|807
1631908500000|2021-09-17 19:55:00|47406|47266|47573.5|47433.5|47609.2|47469.2|47403.3|47263.3|848
1631908800000|2021-09-17 20:00:00|47573.3|47433.3|47467.2|47327.2|47632.7|47492.7|47446.3|47306.3|945
1631909100000|2021-09-17 20:05:00|47466.8|47326.8|47491.5|47351.5|47503|47363|47457.8|47317.8|835
1631909400000|2021-09-17 20:10:00|47491.4|47351.4|47437.2|47297.2|47510.6|47370.6|47433|47293|746
1631909700000|2021-09-17 20:15:00|47436.7|47296.7|47409.1|47269.1|47467.8|47327.8|47359.6|47219.6|658
1631910000000|2021-09-17 20:20:00|47408.8|47268.8|47393.4|47253.4|47412.2|47272.2|47379.3|47239.3|477
1631910300000|2021-09-17 20:25:00|47393.6|47253.6|47252.4|47112.4|47393.6|47253.6|47237.2|47097.2|513
1631910600000|2021-09-17 20:30:00|47252.3|47112.3|47314.3|47174.3|47332.5|47192.5|47156.4|47016.4|916
1631910900000|2021-09-17 20:35:00|47314.8|47174.8|47240.9|47100.9|47314.8|47174.8|47234|47094|710
1631911200000|2021-09-17 20:40:00|47241.1|47101.1|47253.4|47113.4|47268.6|47128.6|47205.4|47065.4|722
1631911500000|2021-09-17 20:45:00|47253.6|47113.6|47202.2|47062.2|47257.4|47117.4|47191.8|47051.8|712
1631911800000|2021-09-17 20:50:00|47202.8|47062.8|47239.5|47099.5|47252|47112|47175.6|47035.6|737
1631912100000|2021-09-17 20:55:00|47239.4|47099.4|47093.4|46953.4|47257|47117|47086.2|46946.2|606
1631948400000|2021-09-18 07:00:00|48664.7|48524.7|48718.3|48578.3|48731.9|48591.9|48664.1|48524.1|740
1631948700000|2021-09-18 07:05:00|48718.1|48578.1|48759.2|48619.2|48764.1|48624.1|48718.1|48578.1|609
1631949000000|2021-09-18 07:10:00|48758.9|48618.9|48779.3|48639.3|48795.5|48655.5|48757.1|48617.1|668
1631949300000|2021-09-18 07:15:00|48779.4|48639.4|48717.1|48577.1|48782.2|48642.2|48702.2|48562.2|768
1631949600000|2021-09-18 07:20:00|48717|48577|48725.9|48585.9|48781.8|48641.8|48703.1|48563.1|722
1631949900000|2021-09-18 07:25:00|48725.6|48585.6|48703.1|48563.1|48742.9|48602.9|48698.8|48558.8|699
1631950200000|2021-09-18 07:30:00|48702.6|48562.6|48675|48535|48722|48582|48672.8|48532.8|690
1631950500000|2021-09-18 07:35:00|48674.2|48534.2|48648.5|48508.5|48680.3|48540.3|48644.7|48504.7|758
1631950800000|2021-09-18 07:40:00|48648.8|48508.8|48604.1|48464.1|48649.8|48509.8|48603.7|48463.7|571
1631951100000|2021-09-18 07:45:00|48604|48464|48623.7|48483.7|48644.5|48504.5|48593.2|48453.2|775
1631951400000|2021-09-18 07:50:00|48623.6|48483.6|48590.1|48450.1|48655|48515|48590.1|48450.1|722
1631951700000|2021-09-18 07:55:00|48590.5|48450.5|48696.3|48556.3|48702.9|48562.9|48590.1|48450.1|678
1631952000000|2021-09-18 08:00:00|48696.5|48556.5|48758.2|48618.2|48780.6|48640.6|48696.4|48556.4|759
1631952300000|2021-09-18 08:05:00|48757.8|48617.8|48801|48661|48817|48677|48757.5|48617.5|630
1631952600000|2021-09-18 08:10:00|48800.5|48660.5|48751.7|48611.7|48800.5|48660.5|48742.6|48602.6|686
1631952900000|2021-09-18 08:15:00|48751.8|48611.8|48726.9|48586.9|48762.9|48622.9|48721.5|48581.5|593
1631953200000|2021-09-18 08:20:00|48727|48587|48769.6|48629.6|48770.1|48630.1|48727|48587|586
1631953500000|2021-09-18 08:25:00|48768.3|48628.3|48713.6|48573.6|48768.3|48628.3|48708.5|48568.5|640
1631953800000|2021-09-18 08:30:00|48713.5|48573.5|48758.7|48618.7|48758.7|48618.7|48713.5|48573.5|522
1631954100000|2021-09-18 08:35:00|48758.5|48618.5|48764.4|48624.4|48803.7|48663.7|48758.2|48618.2|591
1631954400000|2021-09-18 08:40:00|48763.9|48623.9|48738|48598|48829.4|48689.4|48737|48597|752
1631954700000|2021-09-18 08:45:00|48737.9|48597.9|48668.7|48528.7|48747.5|48607.5|48656.3|48516.3|682
1631955000000|2021-09-18 08:50:00|48669.6|48529.6|48687.4|48547.4|48702.5|48562.5|48661.2|48521.2|589
1631955300000|2021-09-18 08:55:00|48686.8|48546.8|48730.7|48590.7|48737.2|48597.2|48686|48546|446
1631955600000|2021-09-18 09:00:00|48730.3|48590.3|48745|48605|48804.6|48664.6|48727.1|48587.1|633
1631955900000|2021-09-18 09:05:00|48745.1|48605.1|48791|48651|48801.5|48661.5|48743.9|48603.9|606
1631956200000|2021-09-18 09:10:00|48791.1|48651.1|48771.2|48631.2|48816.3|48676.3|48762.2|48622.2|693
1631956500000|2021-09-18 09:15:00|48771|48631|48845.2|48705.2|48877|48737|48771|48631|716
1631956800000|2021-09-18 09:20:00|48845|48705|48681.2|48541.2|48870.9|48730.9|48681.1|48541.1|864
1631957100000|2021-09-18 09:25:00|48681.4|48541.4|48669.1|48529.1|48708.5|48568.5|48668.4|48528.4|566
1631957400000|2021-09-18 09:30:00|48665.4|48525.4|48683.8|48543.8|48701.3|48561.3|48660.1|48520.1|570
1631957700000|2021-09-18 09:35:00|48684.5|48544.5|48602.2|48462.2|48700.3|48560.3|48602|48462|585
1631958000000|2021-09-18 09:40:00|48596.2|48456.2|48609.4|48469.4|48633.5|48493.5|48589.6|48449.6|628
1631958300000|2021-09-18 09:45:00|48608.9|48468.9|48640.9|48500.9|48655.5|48515.5|48607.8|48467.8|590
1631958600000|2021-09-18 09:50:00|48641|48501|48695.8|48555.8|48708.4|48568.4|48638.5|48498.5|645
1631958900000|2021-09-18 09:55:00|48695.5|48555.5|48699.5|48559.5|48714.1|48574.1|48695|48555|670
1631959200000|2021-09-18 10:00:00|48699.7|48559.7|48716|48576|48740.1|48600.1|48699.7|48559.7|599
1631959500000|2021-09-18 10:05:00|48715.9|48575.9|48639.5|48499.5|48734.2|48594.2|48637.3|48497.3|734
1631959800000|2021-09-18 10:10:00|48639.6|48499.6|48666.4|48526.4|48669.2|48529.2|48636.3|48496.3|614
1631960100000|2021-09-18 10:15:00|48666.5|48526.5|48728.3|48588.3|48736|48596|48651.4|48511.4|667
1631960400000|2021-09-18 10:20:00|48728.4|48588.4|48751.5|48611.5|48752.2|48612.2|48727.7|48587.7|394
1631960700000|2021-09-18 10:25:00|48751.6|48611.6|48710.6|48570.6|48757.5|48617.5|48698.4|48558.4|583
1631961000000|2021-09-18 10:30:00|48710.7|48570.7|48712|48572|48717.1|48577.1|48699.9|48559.9|642
1631961300000|2021-09-18 10:35:00|48711.9|48571.9|48712.6|48572.6|48771.7|48631.7|48708.2|48568.2|676
1631961600000|2021-09-18 10:40:00|48711.6|48571.6|48692.3|48552.3|48718.3|48578.3|48689.1|48549.1|485
1631961900000|2021-09-18 10:45:00|48692.2|48552.2|48674.5|48534.5|48701.1|48561.1|48674.2|48534.2|606
1631962200000|2021-09-18 10:50:00|48674.9|48534.9|48653.9|48513.9|48696.9|48556.9|48652.1|48512.1|594
1631962500000|2021-09-18 10:55:00|48653.7|48513.7|48664.9|48524.9|48673.1|48533.1|48649.7|48509.7|626
1631962800000|2021-09-18 11:00:00|48665|48525|48697.9|48557.9|48703|48563|48659.4|48519.4|600
1631963100000|2021-09-18 11:05:00|48698.2|48558.2|48685.9|48545.9|48722.5|48582.5|48684.5|48544.5|496
1631963400000|2021-09-18 11:10:00|48685.7|48545.7|48648.5|48508.5|48697.9|48557.9|48647.8|48507.8|505
1631963700000|2021-09-18 11:15:00|48648.6|48508.6|48664.3|48524.3|48667.6|48527.6|48647.2|48507.2|558
1631964000000|2021-09-18 11:20:00|48664.5|48524.5|48683.9|48543.9|48703.8|48563.8|48661.8|48521.8|566
1631964300000|2021-09-18 11:25:00|48684.2|48544.2|48670.7|48530.7|48697.5|48557.5|48665.7|48525.7|647
1631964600000|2021-09-18 11:30:00|48670.3|48530.3|48696.9|48556.9|48699.6|48559.6|48664.6|48524.6|444
1631964900000|2021-09-18 11:35:00|48697|48557|48667.8|48527.8|48706|48566|48666.9|48526.9|576
1631965200000|2021-09-18 11:40:00|48667.9|48527.9|48669.7|48529.7|48690.1|48550.1|48665.6|48525.6|581
1631965500000|2021-09-18 11:45:00|48668.6|48528.6|48666.6|48526.6|48676.2|48536.2|48662.3|48522.3|570
1631965800000|2021-09-18 11:50:00|48666.9|48526.9|48541.8|48401.8|48666.9|48526.9|48529|48389|613
1631966100000|2021-09-18 11:55:00|48530|48390|48439|48299|48544.4|48404.4|48407.5|48267.5|981
1631966400000|2021-09-18 12:00:00|48438.9|48298.9|48372.3|48232.3|48525.7|48385.7|48353.5|48213.5|996
1631966700000|2021-09-18 12:05:00|48372.2|48232.2|48611.8|48471.8|48626.7|48486.7|48372.2|48232.2|951
1631967000000|2021-09-18 12:10:00|48611.6|48471.6|48664.7|48524.7|48733.3|48593.3|48611.6|48471.6|879
1631967300000|2021-09-18 12:15:00|48664.2|48524.2|48738.6|48598.6|48741.1|48601.1|48643.5|48503.5|658
1631967600000|2021-09-18 12:20:00|48738.5|48598.5|48710.2|48570.2|48746.8|48606.8|48693.6|48553.6|724
1631967900000|2021-09-18 12:25:00|48709.3|48569.3|48580.8|48440.8|48709.3|48569.3|48580.8|48440.8|698
1631968200000|2021-09-18 12:30:00|48580.9|48440.9|48617|48477|48666.8|48526.8|48580.9|48440.9|898
1631968500000|2021-09-18 12:35:00|48617.1|48477.1|48436.9|48296.9|48617.1|48477.1|48433.7|48293.7|879
1631968800000|2021-09-18 12:40:00|48436.8|48296.8|48497.7|48357.7|48502.3|48362.3|48417.3|48277.3|990
1631969100000|2021-09-18 12:45:00|48497.5|48357.5|48461.9|48321.9|48542.3|48402.3|48439|48299|762
1631969400000|2021-09-18 12:50:00|48461.7|48321.7|48413.2|48273.2|48485.4|48345.4|48412.7|48272.7|702
1631969700000|2021-09-18 12:55:00|48413|48273|48441.4|48301.4|48457.8|48317.8|48409.4|48269.4|874
1631970000000|2021-09-18 13:00:00|48441.6|48301.6|48522.7|48382.7|48522.7|48382.7|48440|48300|820
1631970300000|2021-09-18 13:05:00|48522.8|48382.8|48522.7|48382.7|48547.8|48407.8|48486.6|48346.6|698
1631970600000|2021-09-18 13:10:00|48522.5|48382.5|48502.7|48362.7|48522.7|48382.7|48447.8|48307.8|593
1631970900000|2021-09-18 13:15:00|48503.1|48363.1|48607|48467|48607.4|48467.4|48498.6|48358.6|609
1631971200000|2021-09-18 13:20:00|48607.1|48467.1|48545.4|48405.4|48609.6|48469.6|48545.4|48405.4|673
1631971500000|2021-09-18 13:25:00|48544.8|48404.8|48567.7|48427.7|48568.6|48428.6|48529.4|48389.4|718
1631971800000|2021-09-18 13:30:00|48567.6|48427.6|48504.7|48364.7|48567.6|48427.6|48495.2|48355.2|619
1631972100000|2021-09-18 13:35:00|48505|48365|48462.5|48322.5|48505|48365|48460|48320|626
1631972400000|2021-09-18 13:40:00|48462.6|48322.6|48480.2|48340.2|48491.2|48351.2|48457.5|48317.5|642
1631972700000|2021-09-18 13:45:00|48479.7|48339.7|48443.5|48303.5|48479.8|48339.8|48404.4|48264.4|824
1631973000000|2021-09-18 13:50:00|48443.9|48303.9|48502.3|48362.3|48523.8|48383.8|48417.1|48277.1|709
1631973300000|2021-09-18 13:55:00|48502.5|48362.5|48519.2|48379.2|48525.4|48385.4|48493.4|48353.4|743
1631973600000|2021-09-18 14:00:00|48519.1|48379.1|48567.8|48427.8|48584.9|48444.9|48498.7|48358.7|711
1631973900000|2021-09-18 14:05:00|48567.9|48427.9|48530|48390|48568|48428|48521.1|48381.1|713
1631974200000|2021-09-18 14:10:00|48530.2|48390.2|48512.7|48372.7|48532.2|48392.2|48498.2|48358.2|756
1631974500000|2021-09-18 14:15:00|48512.4|48372.4|48562.4|48422.4|48580.2|48440.2|48512.4|48372.4|697
1631974800000|2021-09-18 14:20:00|48562.1|48422.1|48558.2|48418.2|48586.3|48446.3|48535|48395|654
1631975100000|2021-09-18 14:25:00|48559.5|48419.5|48585.1|48445.1|48586.3|48446.3|48539.9|48399.9|809
1631975400000|2021-09-18 14:30:00|48585.2|48445.2|48503.6|48363.6|48585.2|48445.2|48499.3|48359.3|731
1631975700000|2021-09-18 14:35:00|48504|48364|48492|48352|48508.8|48368.8|48462.1|48322.1|724
1631976000000|2021-09-18 14:40:00|48491.9|48351.9|48486.9|48346.9|48504|48364|48476.4|48336.4|710
1631976300000|2021-09-18 14:45:00|48488.7|48348.7|48500.4|48360.4|48516.3|48376.3|48487.1|48347.1|521
1631976600000|2021-09-18 14:50:00|48500.5|48360.5|48539.6|48399.6|48556.4|48416.4|48500.2|48360.2|451
1631976900000|2021-09-18 14:55:00|48539.4|48399.4|48547.5|48407.5|48563.6|48423.6|48539.1|48399.1|355
1631977200000|2021-09-18 15:00:00|48547.9|48407.9|48581.9|48441.9|48582|48442|48547.9|48407.9|458
1631977500000|2021-09-18 15:05:00|48582.8|48442.8|48526.8|48386.8|48583.2|48443.2|48525.8|48385.8|524
1631977800000|2021-09-18 15:10:00|48526.9|48386.9|48541.2|48401.2|48547.3|48407.3|48515.5|48375.5|573
1631978100000|2021-09-18 15:15:00|48539.6|48399.6|48571.6|48431.6|48575.7|48435.7|48535.8|48395.8|579
1631978400000|2021-09-18 15:20:00|48571.7|48431.7|48562.9|48422.9|48573.4|48433.4|48559.5|48419.5|386
1631978700000|2021-09-18 15:25:00|48563|48423|48555.3|48415.3|48563.2|48423.2|48549.3|48409.3|433
1631979000000|2021-09-18 15:30:00|48556|48416|48611.4|48471.4|48611.6|48471.6|48545.8|48405.8|519
1631979300000|2021-09-18 15:35:00|48611.9|48471.9|48600.3|48460.3|48616.3|48476.3|48593.3|48453.3|500
1631979600000|2021-09-18 15:40:00|48600.4|48460.4|48491.9|48351.9|48608.3|48468.3|48462.9|48322.9|740
1631979900000|2021-09-18 15:45:00|48491.6|48351.6|48463.1|48323.1|48491.7|48351.7|48438.4|48298.4|664
1631980200000|2021-09-18 15:50:00|48466.8|48326.8|48363.9|48223.9|48487.9|48347.9|48347.5|48207.5|688
1631980500000|2021-09-18 15:55:00|48364.3|48224.3|48488.7|48348.7|48494.9|48354.9|48361.6|48221.6|767
1631980800000|2021-09-18 16:00:00|48488.8|48348.8|48559.2|48419.2|48583.3|48443.3|48460|48320|772
1631981100000|2021-09-18 16:05:00|48561|48421|48457.8|48317.8|48569|48429|48454.5|48314.5|640
1631981400000|2021-09-18 16:10:00|48457.5|48317.5|48464.1|48324.1|48481.7|48341.7|48427.4|48287.4|641
1631981700000|2021-09-18 16:15:00|48464.3|48324.3|48414.1|48274.1|48464.4|48324.4|48405.6|48265.6|743
1631982000000|2021-09-18 16:20:00|48414.7|48274.7|48426|48286|48427.9|48287.9|48365.9|48225.9|793
1631982300000|2021-09-18 16:25:00|48426.6|48286.6|48367.5|48227.5|48440.3|48300.3|48363.9|48223.9|786
1631982600000|2021-09-18 16:30:00|48366.6|48226.6|48324.3|48184.3|48370.4|48230.4|48294.9|48154.9|816
1631982900000|2021-09-18 16:35:00|48324.7|48184.7|48307.6|48167.6|48360.4|48220.4|48306.7|48166.7|671
1631983200000|2021-09-18 16:40:00|48307.5|48167.5|48333.7|48193.7|48351.3|48211.3|48260.1|48120.1|824
1631983500000|2021-09-18 16:45:00|48334.5|48194.5|48380.9|48240.9|48382.8|48242.8|48324.8|48184.8|704
1631983800000|2021-09-18 16:50:00|48377.5|48237.5|48320.8|48180.8|48384.7|48244.7|48308.4|48168.4|768
1631984100000|2021-09-18 16:55:00|48321.5|48181.5|48279.2|48139.2|48354.8|48214.8|48251.1|48111.1|831
1631984400000|2021-09-18 17:00:00|48279.8|48139.8|48276.6|48136.6|48306.4|48166.4|48257.6|48117.6|804
1631984700000|2021-09-18 17:05:00|48275.1|48135.1|48249.7|48109.7|48293.1|48153.1|48248.2|48108.2|755
1631985000000|2021-09-18 17:10:00|48249.4|48109.4|48213.8|48073.8|48260.2|48120.2|48213.8|48073.8|789
1631985300000|2021-09-18 17:15:00|48213.9|48073.9|48241.9|48101.9|48256.5|48116.5|48183.4|48043.4|756
1631985600000|2021-09-18 17:20:00|48242.2|48102.2|48254.3|48114.3|48254.4|48114.4|48177.5|48037.5|728
1631985900000|2021-09-18 17:25:00|48254.2|48114.2|48321.6|48181.6|48330|48190|48253|48113|643
1631986200000|2021-09-18 17:30:00|48320.9|48180.9|48334.6|48194.6|48341|48201|48305|48165|579
1631986500000|2021-09-18 17:35:00|48334.8|48194.8|48336.1|48196.1|48348.4|48208.4|48318.3|48178.3|527
1631986800000|2021-09-18 17:40:00|48336.6|48196.6|48381.6|48241.6|48397|48257|48333.2|48193.2|690
1631987100000|2021-09-18 17:45:00|48382.4|48242.4|48385.1|48245.1|48441.6|48301.6|48382.4|48242.4|624
1631987400000|2021-09-18 17:50:00|48384.8|48244.8|48390.4|48250.4|48435.5|48295.5|48378.9|48238.9|549
1631987700000|2021-09-18 17:55:00|48390.8|48250.8|48410.1|48270.1|48424.5|48284.5|48374.3|48234.3|535
1631988000000|2021-09-18 18:00:00|48410|48270|48345.2|48205.2|48410.1|48270.1|48343.3|48203.3|515
1631988300000|2021-09-18 18:05:00|48345.4|48205.4|48350|48210|48397.1|48257.1|48341.7|48201.7|581
1631988600000|2021-09-18 18:10:00|48350.1|48210.1|48347.3|48207.3|48373.1|48233.1|48316.8|48176.8|692
1631988900000|2021-09-18 18:15:00|48347|48207|48409.7|48269.7|48412.5|48272.5|48339|48199|649
1631989200000|2021-09-18 18:20:00|48409.4|48269.4|48437.8|48297.8|48438|48298|48398.6|48258.6|722
1631989500000|2021-09-18 18:25:00|48437.9|48297.9|48463.9|48323.9|48487.2|48347.2|48434.1|48294.1|612
1631989800000|2021-09-18 18:30:00|48465.2|48325.2|48455.4|48315.4|48465.2|48325.2|48427.7|48287.7|576
1631990100000|2021-09-18 18:35:00|48455.3|48315.3|48428.2|48288.2|48455.4|48315.4|48420.9|48280.9|550
1631990400000|2021-09-18 18:40:00|48429.7|48289.7|48416.5|48276.5|48433.3|48293.3|48399.2|48259.2|576
1631990700000|2021-09-18 18:45:00|48416.2|48276.2|48368.3|48228.3|48416.5|48276.5|48313.6|48173.6|702
1631991000000|2021-09-18 18:50:00|48367.8|48227.8|48345.4|48205.4|48369.7|48229.7|48333.2|48193.2|595
1631991300000|2021-09-18 18:55:00|48345.3|48205.3|48372.3|48232.3|48378.3|48238.3|48332|48192|641
1631991600000|2021-09-18 19:00:00|48371.7|48231.7|48348.9|48208.9|48372.1|48232.1|48329.9|48189.9|719
1631991900000|2021-09-18 19:05:00|48348.8|48208.8|48333.6|48193.6|48349.1|48209.1|48308.5|48168.5|604
1631992200000|2021-09-18 19:10:00|48334.2|48194.2|48242|48102|48334.2|48194.2|48169.6|48029.6|765
1631992500000|2021-09-18 19:15:00|48242.1|48102.1|48265.3|48125.3|48296.8|48156.8|48207.9|48067.9|850
1631992800000|2021-09-18 19:20:00|48265.4|48125.4|48270.4|48130.4|48278.7|48138.7|48242.5|48102.5|771
1631993100000|2021-09-18 19:25:00|48269.5|48129.5|48272|48132|48273.5|48133.5|48243.7|48103.7|610
1631993400000|2021-09-18 19:30:00|48271.9|48131.9|48228.9|48088.9|48272|48132|48200.5|48060.5|820
1631993700000|2021-09-18 19:35:00|48228.5|48088.5|48219.1|48079.1|48230.7|48090.7|48203.6|48063.6|775
1631994000000|2021-09-18 19:40:00|48219.2|48079.2|48239.3|48099.3|48247.2|48107.2|48204.3|48064.3|726
1631994300000|2021-09-18 19:45:00|48238.5|48098.5|48205.3|48065.3|48241.1|48101.1|48205.3|48065.3|741
1631994600000|2021-09-18 19:50:00|48205.4|48065.4|48218|48078|48231.7|48091.7|48205.2|48065.2|691
1631994900000|2021-09-18 19:55:00|48217.4|48077.4|48338.5|48198.5|48338.5|48198.5|48200.2|48060.2|689
1631995200000|2021-09-18 20:00:00|48338.2|48198.2|48115.6|47975.6|48338.5|48198.5|48113.7|47973.7|878
1631995500000|2021-09-18 20:05:00|48115.5|47975.5|48083.1|47943.1|48133.4|47993.4|48003.9|47863.9|964
1631995800000|2021-09-18 20:10:00|48083.6|47943.6|47984.8|47844.8|48083.6|47943.6|47927.8|47787.8|898
1631996100000|2021-09-18 20:15:00|47981|47841|48018.3|47878.3|48024.1|47884.1|47919.5|47779.5|910
1631996400000|2021-09-18 20:20:00|48018.2|47878.2|47957.8|47817.8|48020.8|47880.8|47927.4|47787.4|883
1631996700000|2021-09-18 20:25:00|47955.9|47815.9|47945.7|47805.7|47962.9|47822.9|47922.9|47782.9|829
1631997000000|2021-09-18 20:30:00|47944.8|47804.8|48027.9|47887.9|48030.5|47890.5|47891.4|47751.4|869
1631997300000|2021-09-18 20:35:00|48028.1|47888.1|47963.9|47823.9|48028.1|47888.1|47957.3|47817.3|773
1631997600000|2021-09-18 20:40:00|47964.7|47824.7|48001.3|47861.3|48006|47866|47955.8|47815.8|730
1631997900000|2021-09-18 20:45:00|48001.9|47861.9|48095.1|47955.1|48096.5|47956.5|47998.8|47858.8|720
1631998200000|2021-09-18 20:50:00|48095.2|47955.2|48056.2|47916.2|48098.9|47958.9|48051.1|47911.1|657
1631998500000|2021-09-18 20:55:00|48056.9|47916.9|48064.5|47924.5|48088.3|47948.3|48045.1|47905.1|610
1631998800000|2021-09-18 21:00:00|48063.2|47923.2|48020.3|47880.3|48063.2|47923.2|48010.5|47870.5|676
1631999100000|2021-09-18 21:05:00|48023.1|47883.1|48094.4|47954.4|48094.4|47954.4|48016.5|47876.5|575
1631999400000|2021-09-18 21:10:00|48096.6|47956.6|48167.2|48027.2|48168.9|48028.9|48091.2|47951.2|740
1631999700000|2021-09-18 21:15:00|48167.8|48027.8|48155.2|48015.2|48168.5|48028.5|48129.4|47989.4|573
1632000000000|2021-09-18 21:20:00|48154.9|48014.9|48147.4|48007.4|48165.6|48025.6|48146.5|48006.5|590
1632000300000|2021-09-18 21:25:00|48147.1|48007.1|48156.7|48016.7|48159.7|48019.7|48114.8|47974.8|562
1632000600000|2021-09-18 21:30:00|48156.8|48016.8|48143.6|48003.6|48159.9|48019.9|48142.6|48002.6|499
1632000900000|2021-09-18 21:35:00|48143.5|48003.5|48058.8|47918.8|48143.5|48003.5|48052.3|47912.3|566
1632001200000|2021-09-18 21:40:00|48058.6|47918.6|48088.9|47948.9|48094.2|47954.2|48058.6|47918.6|565
1632001500000|2021-09-18 21:45:00|48088.8|47948.8|48074.2|47934.2|48089.2|47949.2|48065.7|47925.7|615
1632001800000|2021-09-18 21:50:00|48074.3|47934.3|48005.7|47865.7|48074.4|47934.4|48005.7|47865.7|460
1632002100000|2021-09-18 21:55:00|48004.1|47864.1|47959.1|47819.1|48004.1|47864.1|47944.5|47804.5|737
1632002400000|2021-09-18 22:00:00|47956.3|47816.3|48010.3|47870.3|48010.5|47870.5|47917.3|47777.3|686
1632002700000|2021-09-18 22:05:00|48010.1|47870.1|48115.4|47975.4|48120.3|47980.3|47980.7|47840.7|770
1632003000000|2021-09-18 22:10:00|48115.1|47975.1|48109.4|47969.4|48120.2|47980.2|48078.3|47938.3|643
1632003300000|2021-09-18 22:15:00|48112.3|47972.3|48073|47933|48112.4|47972.4|48063|47923|454
1632003600000|2021-09-18 22:20:00|48072.9|47932.9|48128.5|47988.5|48130.5|47990.5|48060.4|47920.4|534
1632003900000|2021-09-18 22:25:00|48129.2|47989.2|48153.2|48013.2|48157.1|48017.1|48127.8|47987.8|696
1632004200000|2021-09-18 22:30:00|48154.6|48014.6|48118|47978|48156.9|48016.9|48095.4|47955.4|608
1632004500000|2021-09-18 22:35:00|48117.9|47977.9|48073.5|47933.5|48118|47978|48065.2|47925.2|612
1632004800000|2021-09-18 22:40:00|48073|47933|48087.9|47947.9|48088.4|47948.4|48056.4|47916.4|734
1632005100000|2021-09-18 22:45:00|48087.6|47947.6|48051.2|47911.2|48087.7|47947.7|48030.7|47890.7|572
1632005400000|2021-09-18 22:50:00|48052.1|47912.1|48019.9|47879.9|48052.2|47912.2|47991.5|47851.5|617
1632005700000|2021-09-18 22:55:00|48020.6|47880.6|48114.8|47974.8|48116.1|47976.1|48007.7|47867.7|691
1632006000000|2021-09-18 23:00:00|48114.4|47974.4|48111.4|47971.4|48155.4|48015.4|48105.6|47965.6|764
1632006300000|2021-09-18 23:05:00|48111.2|47971.2|48066.3|47926.3|48111.3|47971.3|48041|47901|711
1632006600000|2021-09-18 23:10:00|48066.4|47926.4|48349|48209|48416.5|48276.5|48054.5|47914.5|1050
1632006900000|2021-09-18 23:15:00|48349.1|48209.1|48385.3|48245.3|48436.4|48296.4|48349.1|48209.1|918
1632007200000|2021-09-18 23:20:00|48385.4|48245.4|48299.8|48159.8|48385.4|48245.4|48285|48145|668
1632007500000|2021-09-18 23:25:00|48299.9|48159.9|48265.6|48125.6|48299.9|48159.9|48210|48070|759
1632007800000|2021-09-18 23:30:00|48265.5|48125.5|48274.5|48134.5|48278.1|48138.1|48209.6|48069.6|904
1632008100000|2021-09-18 23:35:00|48274.6|48134.6|48193.9|48053.9|48275|48135|48188.3|48048.3|784
1632008400000|2021-09-18 23:40:00|48193.8|48053.8|48204.9|48064.9|48225.3|48085.3|48187.8|48047.8|629
1632008700000|2021-09-18 23:45:00|48205|48065|48262.1|48122.1|48266.7|48126.7|48205|48065|752
1632009000000|2021-09-18 23:50:00|48263.1|48123.1|48282.5|48142.5|48285.1|48145.1|48255.5|48115.5|610
1632009300000|2021-09-18 23:55:00|48281.7|48141.7|48376.4|48236.4|48405.8|48265.8|48279|48139|774
1632009600000|2021-09-19 00:00:00|48377|48237|48431.5|48291.5|48440.8|48300.8|48315.6|48175.6|888
1632009900000|2021-09-19 00:05:00|48430.6|48290.6|48385.5|48245.5|48433|48293|48356.8|48216.8|755
1632010200000|2021-09-19 00:10:00|48386.1|48246.1|48322.6|48182.6|48386.1|48246.1|48305.3|48165.3|737
1632010500000|2021-09-19 00:15:00|48322.4|48182.4|48288.5|48148.5|48322.4|48182.4|48274.1|48134.1|706
1632010800000|2021-09-19 00:20:00|48289.2|48149.2|48244.3|48104.3|48289.2|48149.2|48244.1|48104.1|727
1632011100000|2021-09-19 00:25:00|48244.6|48104.6|48114.9|47974.9|48246.6|48106.6|48114.9|47974.9|773
1632011400000|2021-09-19 00:30:00|48114.8|47974.8|48185.8|48045.8|48188.8|48048.8|48114.7|47974.7|807
1632011700000|2021-09-19 00:35:00|48185.2|48045.2|48078.9|47938.9|48186.7|48046.7|48078.4|47938.4|781
1632012000000|2021-09-19 00:40:00|48077.9|47937.9|48022.8|47882.8|48077.9|47937.9|48006.4|47866.4|803
1632012300000|2021-09-19 00:45:00|48022.9|47882.9|48029.6|47889.6|48078.4|47938.4|48000.8|47860.8|833
1632012600000|2021-09-19 00:50:00|48029.2|47889.2|48038.2|47898.2|48064|47924|48028.4|47888.4|654
1632012900000|2021-09-19 00:55:00|48038.7|47898.7|48006.2|47866.2|48041.6|47901.6|47984.7|47844.7|619
1632013200000|2021-09-19 01:00:00|48006.1|47866.1|47947.3|47807.3|48006.2|47866.2|47857.1|47717.1|929
1632013500000|2021-09-19 01:05:00|47947.4|47807.4|47907.3|47767.3|47966.2|47826.2|47876|47736|839
1632013800000|2021-09-19 01:10:00|47906.9|47766.9|47944|47804|47944.1|47804.1|47887.1|47747.1|739
1632014100000|2021-09-19 01:15:00|47944.3|47804.3|47845.1|47705.1|47944.3|47804.3|47833.2|47693.2|793
1632014400000|2021-09-19 01:20:00|47845.2|47705.2|47843.1|47703.1|47884.3|47744.3|47811.2|47671.2|802
1632014700000|2021-09-19 01:25:00|47847.6|47707.6|47805.7|47665.7|47856.8|47716.8|47787.3|47647.3|759
1632015000000|2021-09-19 01:30:00|47805.6|47665.6|47765.3|47625.3|47805.7|47665.7|47689.5|47549.5|981
1632015300000|2021-09-19 01:35:00|47765.4|47625.4|47767.6|47627.6|47781.6|47641.6|47738|47598|698
1632015600000|2021-09-19 01:40:00|47767.4|47627.4|47854.6|47714.6|47855.3|47715.3|47764.7|47624.7|773
1632015900000|2021-09-19 01:45:00|47854.9|47714.9|47933.2|47793.2|47954.8|47814.8|47854.9|47714.9|674
1632016200000|2021-09-19 01:50:00|47933.4|47793.4|47971.1|47831.1|47971.3|47831.3|47905|47765|724
1632016500000|2021-09-19 01:55:00|47971.4|47831.4|47952.4|47812.4|47974.3|47834.3|47939.4|47799.4|592
1632016800000|2021-09-19 02:00:00|47951.7|47811.7|47902.1|47762.1|47952.7|47812.7|47893.8|47753.8|713
1632017100000|2021-09-19 02:05:00|47901.4|47761.4|47899.6|47759.6|47903.9|47763.9|47894.2|47754.2|544
1632017400000|2021-09-19 02:10:00|47898.8|47758.8|47937|47797|47939.9|47799.9|47853.5|47713.5|631
1632017700000|2021-09-19 02:15:00|47936.8|47796.8|48065.3|47925.3|48066.3|47926.3|47928.8|47788.8|748
1632018000000|2021-09-19 02:20:00|48065.7|47925.7|48054.6|47914.6|48072|47932|48033.3|47893.3|610
1632018300000|2021-09-19 02:25:00|48055.2|47915.2|48068.1|47928.1|48069.2|47929.2|48034.2|47894.2|533
1632018600000|2021-09-19 02:30:00|48067.7|47927.7|48003.3|47863.3|48070.3|47930.3|48001.4|47861.4|674
1632018900000|2021-09-19 02:35:00|48004|47864|48005.4|47865.4|48016.8|47876.8|47994.7|47854.7|582
1632019200000|2021-09-19 02:40:00|48005.5|47865.5|47972.1|47832.1|48016.1|47876.1|47962.8|47822.8|597
1632019500000|2021-09-19 02:45:00|47971|47831|48020.8|47880.8|48020.8|47880.8|47934.9|47794.9|686
1632019800000|2021-09-19 02:50:00|48021.5|47881.5|48055.7|47915.7|48057.6|47917.6|48014.9|47874.9|508
1632020100000|2021-09-19 02:55:00|48055.5|47915.5|48082.6|47942.6|48087.4|47947.4|48049.1|47909.1|684
1632020400000|2021-09-19 03:00:00|48082.5|47942.5|48066.2|47926.2|48105.5|47965.5|48057.1|47917.1|605
1632020700000|2021-09-19 03:05:00|48066.6|47926.6|48033.3|47893.3|48067.2|47927.2|48031.8|47891.8|358
1632021000000|2021-09-19 03:10:00|48032.5|47892.5|48048|47908|48072.8|47932.8|48029.8|47889.8|703
1632021300000|2021-09-19 03:15:00|48047.8|47907.8|47868.1|47728.1|48047.9|47907.9|47867.2|47727.2|652
1632021600000|2021-09-19 03:20:00|47868.6|47728.6|47924.5|47784.5|47925.2|47785.2|47868.6|47728.6|649
1632021900000|2021-09-19 03:25:00|47925.8|47785.8|47934.7|47794.7|47936.2|47796.2|47890.1|47750.1|625
1632022200000|2021-09-19 03:30:00|47935.7|47795.7|47909.3|47769.3|47945.3|47805.3|47883.5|47743.5|476
1632022500000|2021-09-19 03:35:00|47909.8|47769.8|47955.5|47815.5|47978.3|47838.3|47904.7|47764.7|563
1632022800000|2021-09-19 03:40:00|47955.4|47815.4|47989.5|47849.5|47994.4|47854.4|47951.6|47811.6|567
1632023100000|2021-09-19 03:45:00|47989.6|47849.6|47977.9|47837.9|48013.6|47873.6|47976.1|47836.1|524
1632023400000|2021-09-19 03:50:00|47977.3|47837.3|47945.3|47805.3|47978.3|47838.3|47940.2|47800.2|440
1632023700000|2021-09-19 03:55:00|47945|47805|47916.5|47776.5|47946.6|47806.6|47899.9|47759.9|501
1632024000000|2021-09-19 04:00:00|47916.3|47776.3|47897.5|47757.5|47916.5|47776.5|47887.9|47747.9|546
1632024300000|2021-09-19 04:05:00|47897.6|47757.6|47997.8|47857.8|47999|47859|47897.6|47757.6|542
1632024600000|2021-09-19 04:10:00|47997.7|47857.7|48028.4|47888.4|48036.1|47896.1|47996.7|47856.7|537
1632024900000|2021-09-19 04:15:00|48028.1|47888.1|48064.8|47924.8|48064.8|47924.8|48025.3|47885.3|513
1632025200000|2021-09-19 04:20:00|48064.7|47924.7|48006.6|47866.6|48101.8|47961.8|48004.9|47864.9|640
1632025500000|2021-09-19 04:25:00|48005.2|47865.2|47920.2|47780.2|48005.2|47865.2|47920.2|47780.2|580
1632025800000|2021-09-19 04:30:00|47919.6|47779.6|47881.5|47741.5|47938.2|47798.2|47870.9|47730.9|599
1632026100000|2021-09-19 04:35:00|47881.7|47741.7|47882|47742|47889.7|47749.7|47870.5|47730.5|381
1632026400000|2021-09-19 04:40:00|47880.7|47740.7|47867.6|47727.6|47880.7|47740.7|47851.1|47711.1|570
1632026700000|2021-09-19 04:45:00|47867.5|47727.5|47864.6|47724.6|47868.2|47728.2|47849.5|47709.5|597
1632027000000|2021-09-19 04:50:00|47864.5|47724.5|47898.6|47758.6|47940.6|47800.6|47862.5|47722.5|473
1632027300000|2021-09-19 04:55:00|47899.1|47759.1|47917.6|47777.6|47922.1|47782.1|47885.5|47745.5|498
1632027600000|2021-09-19 05:00:00|47918.3|47778.3|47915.9|47775.9|47923.8|47783.8|47851.5|47711.5|659
1632027900000|2021-09-19 05:05:00|47915.4|47775.4|47912.2|47772.2|47955|47815|47901.8|47761.8|563
1632028200000|2021-09-19 05:10:00|47912.3|47772.3|47940.4|47800.4|47945.3|47805.3|47912.3|47772.3|449
1632028500000|2021-09-19 05:15:00|47940.8|47800.8|47967.8|47827.8|47975.4|47835.4|47939.3|47799.3|448
1632028800000|2021-09-19 05:20:00|47967.7|47827.7|47973.2|47833.2|48005.6|47865.6|47967.7|47827.7|396
1632029100000|2021-09-19 05:25:00|47971.9|47831.9|47993.3|47853.3|48006.3|47866.3|47971.3|47831.3|512
1632029400000|2021-09-19 05:30:00|47993|47853|48021.6|47881.6|48022|47882|47975.3|47835.3|425
1632029700000|2021-09-19 05:35:00|48021.5|47881.5|48033.7|47893.7|48041|47901|48011.3|47871.3|550
1632030000000|2021-09-19 05:40:00|48034.6|47894.6|48034.4|47894.4|48043.2|47903.2|48027.7|47887.7|349
1632030300000|2021-09-19 05:45:00|48035.2|47895.2|48002.9|47862.9|48037.8|47897.8|47989.4|47849.4|597
1632030600000|2021-09-19 05:50:00|48002.6|47862.6|48028.5|47888.5|48032.2|47892.2|48000.3|47860.3|346
1632030900000|2021-09-19 05:55:00|48028.3|47888.3|48085|47945|48096.3|47956.3|48028.1|47888.1|463
1632031200000|2021-09-19 06:00:00|48084.8|47944.8|48148|48008|48149.8|48009.8|48081.2|47941.2|591
1632031500000|2021-09-19 06:05:00|48147.9|48007.9|48180.3|48040.3|48180.8|48040.8|48145.4|48005.4|599
1632031800000|2021-09-19 06:10:00|48180.2|48040.2|48080.5|47940.5|48180.3|48040.3|48080.5|47940.5|521
1632032100000|2021-09-19 06:15:00|48080.4|47940.4|48006.4|47866.4|48092.8|47952.8|48006.4|47866.4|657
1632032400000|2021-09-19 06:20:00|48006.3|47866.3|48013.4|47873.4|48014.2|47874.2|47968.5|47828.5|506
1632032700000|2021-09-19 06:25:00|48013.2|47873.2|48018.5|47878.5|48029|47889|47982.8|47842.8|502
1632033000000|2021-09-19 06:30:00|48018.4|47878.4|48063.1|47923.1|48063.8|47923.8|48017.9|47877.9|554
1632033300000|2021-09-19 06:35:00|48063.2|47923.2|48094.5|47954.5|48099.2|47959.2|48063|47923|518
1632033600000|2021-09-19 06:40:00|48095.2|47955.2|48084.3|47944.3|48112.2|47972.2|48076.6|47936.6|453
1632033900000|2021-09-19 06:45:00|48084.8|47944.8|48077.2|47937.2|48086.4|47946.4|48066.8|47926.8|278
1632034200000|2021-09-19 06:50:00|48077.3|47937.3|48133.2|47993.2|48133.2|47993.2|48013.5|47873.5|676
1632034500000|2021-09-19 06:55:00|48133.6|47993.6|48196|48056|48207.8|48067.8|48132.2|47992.2|714
1632034800000|2021-09-19 07:00:00|48195.3|48055.3|48208.8|48068.8|48286.3|48146.3|48195.2|48055.2|707
1632035100000|2021-09-19 07:05:00|48205.7|48065.7|48247.1|48107.1|48249.2|48109.2|48177.3|48037.3|621
1632035400000|2021-09-19 07:10:00|48247.2|48107.2|48224.2|48084.2|48265.2|48125.2|48207.8|48067.8|553
1632035700000|2021-09-19 07:15:00|48224.1|48084.1|48175.2|48035.2|48227.2|48087.2|48174.3|48034.3|556
1632036000000|2021-09-19 07:20:00|48175|48035|48150.2|48010.2|48190.3|48050.3|48141.5|48001.5|639
1632036300000|2021-09-19 07:25:00|48148.9|48008.9|48134.1|47994.1|48151.6|48011.6|48130.5|47990.5|392
1632036600000|2021-09-19 07:30:00|48134.2|47994.2|48138.4|47998.4|48142.8|48002.8|48131.5|47991.5|396
1632036900000|2021-09-19 07:35:00|48139.3|47999.3|48133.3|47993.3|48146|48006|48127.2|47987.2|370
1632037200000|2021-09-19 07:40:00|48133.4|47993.4|48091.4|47951.4|48168.4|48028.4|48088.4|47948.4|500
1632037500000|2021-09-19 07:45:00|48091.3|47951.3|48132.8|47992.8|48133|47993|48021|47881|674
1632037800000|2021-09-19 07:50:00|48132.9|47992.9|48217.7|48077.7|48223.4|48083.4|48122.9|47982.9|566
1632038100000|2021-09-19 07:55:00|48217.8|48077.8|48234.3|48094.3|48240.8|48100.8|48201.6|48061.6|559
1632038400000|2021-09-19 08:00:00|48234.1|48094.1|48259.5|48119.5|48266.3|48126.3|48219.9|48079.9|706
1632038700000|2021-09-19 08:05:00|48259.9|48119.9|48340.1|48200.1|48345.2|48205.2|48259.9|48119.9|678
1632039000000|2021-09-19 08:10:00|48339.9|48199.9|48327.7|48187.7|48367.3|48227.3|48313.3|48173.3|599
1632039300000|2021-09-19 08:15:00|48327.4|48187.4|48295.5|48155.5|48340.4|48200.4|48277.9|48137.9|577
1632039600000|2021-09-19 08:20:00|48295.3|48155.3|48262.8|48122.8|48295.7|48155.7|48262.8|48122.8|421
1632039900000|2021-09-19 08:25:00|48262.9|48122.9|48255.7|48115.7|48271.5|48131.5|48223.6|48083.6|529
1632040200000|2021-09-19 08:30:00|48255.9|48115.9|48318.3|48178.3|48319|48179|48255.9|48115.9|584
1632040500000|2021-09-19 08:35:00|48316.9|48176.9|48360.8|48220.8|48377.2|48237.2|48304.6|48164.6|479
1632040800000|2021-09-19 08:40:00|48361|48221|48375.3|48235.3|48387.1|48247.1|48355.8|48215.8|607
1632041100000|2021-09-19 08:45:00|48375.2|48235.2|48354.6|48214.6|48379.9|48239.9|48339.4|48199.4|518
1632041400000|2021-09-19 08:50:00|48354.1|48214.1|48356.9|48216.9|48372.5|48232.5|48341|48201|558
1632041700000|2021-09-19 08:55:00|48357|48217|48345.8|48205.8|48361.9|48221.9|48343.5|48203.5|565
1632042000000|2021-09-19 09:00:00|48345.7|48205.7|48351.9|48211.9|48375.2|48235.2|48345.7|48205.7|627
1632042300000|2021-09-19 09:05:00|48353.1|48213.1|48365.7|48225.7|48370|48230|48351.2|48211.2|514
1632042600000|2021-09-19 09:10:00|48365.8|48225.8|48287.9|48147.9|48397.9|48257.9|48286.7|48146.7|655
1632042900000|2021-09-19 09:15:00|48287.8|48147.8|48238|48098|48312.6|48172.6|48200.7|48060.7|882
1632043200000|2021-09-19 09:20:00|48237.9|48097.9|48234.2|48094.2|48266.9|48126.9|48233.5|48093.5|654
1632043500000|2021-09-19 09:25:00|48234.5|48094.5|48226.6|48086.6|48249.8|48109.8|48182.6|48042.6|742
1632043800000|2021-09-19 09:30:00|48226.5|48086.5|48181.2|48041.2|48269.7|48129.7|48164.2|48024.2|728
1632044100000|2021-09-19 09:35:00|48180.7|48040.7|48216.3|48076.3|48233.9|48093.9|48180.4|48040.4|688
1632044400000|2021-09-19 09:40:00|48216.2|48076.2|48246.1|48106.1|48256.3|48116.3|48211.3|48071.3|582
1632044700000|2021-09-19 09:45:00|48245.8|48105.8|48264.8|48124.8|48288.6|48148.6|48245.8|48105.8|554
1632045000000|2021-09-19 09:50:00|48265.1|48125.1|48240.8|48100.8|48285.2|48145.2|48239.8|48099.8|418
1632045300000|2021-09-19 09:55:00|48241|48101|48201.1|48061.1|48262.2|48122.2|48200.6|48060.6|431
1632045600000|2021-09-19 10:00:00|48201.2|48061.2|48231.3|48091.3|48238.5|48098.5|48187.7|48047.7|669
1632045900000|2021-09-19 10:05:00|48232.1|48092.1|48191.2|48051.2|48237.8|48097.8|48189.1|48049.1|570
1632046200000|2021-09-19 10:10:00|48191.5|48051.5|48156|48016|48211.1|48071.1|48155.1|48015.1|569
1632046500000|2021-09-19 10:15:00|48156.2|48016.2|48167.1|48027.1|48184.3|48044.3|48138.7|47998.7|681
1632046800000|2021-09-19 10:20:00|48167|48027|48168.4|48028.4|48186.5|48046.5|48166.6|48026.6|421
1632047100000|2021-09-19 10:25:00|48168|48028|48191.1|48051.1|48197.6|48057.6|48151.7|48011.7|571
1632047400000|2021-09-19 10:30:00|48191.7|48051.7|48159.2|48019.2|48209.2|48069.2|48159.1|48019.1|659
1632047700000|2021-09-19 10:35:00|48159.3|48019.3|48179.6|48039.6|48182.9|48042.9|48159|48019|572
1632048000000|2021-09-19 10:40:00|48178.7|48038.7|48209|48069|48219.1|48079.1|48175.6|48035.6|670
1632048300000|2021-09-19 10:45:00|48209.5|48069.5|48209.9|48069.9|48243|48103|48208.7|48068.7|562
1632048600000|2021-09-19 10:50:00|48210.1|48070.1|48151.9|48011.9|48215.2|48075.2|48149.9|48009.9|583
1632048900000|2021-09-19 10:55:00|48151.8|48011.8|48143.9|48003.9|48181.3|48041.3|48138.2|47998.2|536
1632049200000|2021-09-19 11:00:00|48144.1|48004.1|48057|47917|48152.1|48012.1|47998.3|47858.3|868
1632049500000|2021-09-19 11:05:00|48058.7|47918.7|47968|47828|48060.6|47920.6|47958.9|47818.9|929
1632049800000|2021-09-19 11:10:00|47970.1|47830.1|47977.4|47837.4|48012.3|47872.3|47960.7|47820.7|739
1632050100000|2021-09-19 11:15:00|47977.3|47837.3|47935.6|47795.6|48006.9|47866.9|47908.1|47768.1|772
1632050400000|2021-09-19 11:20:00|47934.7|47794.7|47959.5|47819.5|47984.3|47844.3|47926|47786|662
1632050700000|2021-09-19 11:25:00|47958.5|47818.5|47926.9|47786.9|47958.5|47818.5|47912.6|47772.6|554
1632051000000|2021-09-19 11:30:00|47927.4|47787.4|47851.6|47711.6|47927.5|47787.5|47851.6|47711.6|552
1632051300000|2021-09-19 11:35:00|47851.8|47711.8|47865.7|47725.7|47896.3|47756.3|47843.3|47703.3|911
1632051600000|2021-09-19 11:40:00|47867.8|47727.8|47752.3|47612.3|47877.1|47737.1|47701.8|47561.8|959
1632051900000|2021-09-19 11:45:00|47751.9|47611.9|47402.9|47262.9|47751.9|47611.9|47342.1|47202.1|1086
1632052200000|2021-09-19 11:50:00|47396.2|47256.2|47456.5|47316.5|47456.5|47316.5|47294.1|47154.1|1103
1632052500000|2021-09-19 11:55:00|47457.2|47317.2|47405|47265|47476|47336|47379.3|47239.3|1022
1632052800000|2021-09-19 12:00:00|47404.8|47264.8|47310.3|47170.3|47404.8|47264.8|47235.9|47095.9|1034
1632053100000|2021-09-19 12:05:00|47308.7|47168.7|47320.5|47180.5|47321.6|47181.6|47227|47087|906
1632053400000|2021-09-19 12:10:00|47320.2|47180.2|47455.5|47315.5|47473.5|47333.5|47299.1|47159.1|896
1632053700000|2021-09-19 12:15:00|47455.4|47315.4|47419.1|47279.1|47502.2|47362.2|47405.2|47265.2|949
1632054000000|2021-09-19 12:20:00|47421.5|47281.5|47466.3|47326.3|47470.5|47330.5|47406.3|47266.3|768
1632054300000|2021-09-19 12:25:00|47466.8|47326.8|47367.2|47227.2|47469.2|47329.2|47351.9|47211.9|747
1632054600000|2021-09-19 12:30:00|47367.3|47227.3|47256.4|47116.4|47411.8|47271.8|47254.4|47114.4|791
1632054900000|2021-09-19 12:35:00|47256.5|47116.5|47309.2|47169.2|47311.2|47171.2|47177.4|47037.4|912
1632055200000|2021-09-19 12:40:00|47310|47170|47296.7|47156.7|47329.8|47189.8|47257.7|47117.7|716
1632055500000|2021-09-19 12:45:00|47296.6|47156.6|47331.5|47191.5|47339.7|47199.7|47242.5|47102.5|743
1632055800000|2021-09-19 12:50:00|47330.8|47190.8|47300.8|47160.8|47350.2|47210.2|47297.8|47157.8|723
1632056100000|2021-09-19 12:55:00|47304.5|47164.5|47343.5|47203.5|47346.9|47206.9|47295.5|47155.5|746
1632056400000|2021-09-19 13:00:00|47345.1|47205.1|47433.9|47293.9|47442|47302|47285.9|47145.9|787
1632056700000|2021-09-19 13:05:00|47433|47293|47455.4|47315.4|47455.5|47315.5|47412.6|47272.6|748
1632057000000|2021-09-19 13:10:00|47455.5|47315.5|47448.5|47308.5|47455.5|47315.5|47432.2|47292.2|622
1632057300000|2021-09-19 13:15:00|47448.6|47308.6|47421|47281|47449.3|47309.3|47403.7|47263.7|656
1632057600000|2021-09-19 13:20:00|47421.1|47281.1|47386.5|47246.5|47422|47282|47384.2|47244.2|659
1632057900000|2021-09-19 13:25:00|47387.2|47247.2|47345|47205|47388.2|47248.2|47295.6|47155.6|802
1632058200000|2021-09-19 13:30:00|47344.2|47204.2|47386.9|47246.9|47409|47269|47331.8|47191.8|584
1632058500000|2021-09-19 13:35:00|47386.3|47246.3|47363.9|47223.9|47397.3|47257.3|47356.3|47216.3|446
1632058800000|2021-09-19 13:40:00|47363.4|47223.4|47416.1|47276.1|47419.5|47279.5|47337|47197|703
1632059100000|2021-09-19 13:45:00|47416.4|47276.4|47454.6|47314.6|47456.1|47316.1|47409.8|47269.8|532
1632059400000|2021-09-19 13:50:00|47456.6|47316.6|47413|47273|47459.2|47319.2|47412.9|47272.9|610
1632059700000|2021-09-19 13:55:00|47412.3|47272.3|47405.3|47265.3|47414.3|47274.3|47377.6|47237.6|637
1632060000000|2021-09-19 14:00:00|47404.1|47264.1|47422|47282|47423|47283|47353.7|47213.7|580
1632060300000|2021-09-19 14:05:00|47426.5|47286.5|47539|47399|47611.4|47471.4|47422.9|47282.9|813
1632060600000|2021-09-19 14:10:00|47539.5|47399.5|47599.4|47459.4|47612.7|47472.7|47478.1|47338.1|864
1632060900000|2021-09-19 14:15:00|47598.2|47458.2|47614.9|47474.9|47647|47507|47557|47417|852
1632061200000|2021-09-19 14:20:00|47613.9|47473.9|47601.4|47461.4|47632.9|47492.9|47571.7|47431.7|731
1632061500000|2021-09-19 14:25:00|47601.5|47461.5|47539|47399|47605.1|47465.1|47538.7|47398.7|561
1632061800000|2021-09-19 14:30:00|47538.9|47398.9|47552.1|47412.1|47569.6|47429.6|47537.7|47397.7|591
1632062100000|2021-09-19 14:35:00|47552|47412|47560|47420|47567.8|47427.8|47544.6|47404.6|517
1632062400000|2021-09-19 14:40:00|47559.9|47419.9|47681.1|47541.1|47693.2|47553.2|47558.3|47418.3|716
1632062700000|2021-09-19 14:45:00|47681.6|47541.6|47734.8|47594.8|47740.1|47600.1|47675.7|47535.7|715
1632063000000|2021-09-19 14:50:00|47735|47595|47683.4|47543.4|47776.2|47636.2|47683|47543|759
1632063300000|2021-09-19 14:55:00|47683.5|47543.5|47674.4|47534.4|47707.2|47567.2|47672|47532|581
1632063600000|2021-09-19 15:00:00|47674.1|47534.1|47710|47570|47717.8|47577.8|47670.1|47530.1|614
1632063900000|2021-09-19 15:05:00|47710.7|47570.7|47704.2|47564.2|47755.9|47615.9|47704|47564|562
1632064200000|2021-09-19 15:10:00|47704.3|47564.3|47637|47497|47704.6|47564.6|47620.7|47480.7|534
1632064500000|2021-09-19 15:15:00|47636.8|47496.8|47732.5|47592.5|47750.8|47610.8|47633.6|47493.6|827
1632064800000|2021-09-19 15:20:00|47732.7|47592.7|47720.5|47580.5|47784.6|47644.6|47717.9|47577.9|714
1632065100000|2021-09-19 15:25:00|47721.5|47581.5|47733.3|47593.3|47758.2|47618.2|47721.5|47581.5|563
1632065400000|2021-09-19 15:30:00|47734.9|47594.9|47698.2|47558.2|47748.8|47608.8|47698.2|47558.2|722
1632065700000|2021-09-19 15:35:00|47697|47557|47810|47670|47813.9|47673.9|47696.8|47556.8|700
1632066000000|2021-09-19 15:40:00|47810.3|47670.3|47782.8|47642.8|47839.9|47699.9|47781.8|47641.8|632
1632066300000|2021-09-19 15:45:00|47782.7|47642.7|47769.8|47629.8|47808|47668|47768.8|47628.8|575
1632066600000|2021-09-19 15:50:00|47769.3|47629.3|47797.8|47657.8|47812.7|47672.7|47767.4|47627.4|488
1632066900000|2021-09-19 15:55:00|47797.9|47657.9|47733.7|47593.7|47812.9|47672.9|47732.9|47592.9|708
1632067200000|2021-09-19 16:00:00|47732.9|47592.9|47698.9|47558.9|47782.2|47642.2|47697.7|47557.7|775
1632067500000|2021-09-19 16:05:00|47699.6|47559.6|47663.4|47523.4|47699.6|47559.6|47584.4|47444.4|795
1632067800000|2021-09-19 16:10:00|47663.3|47523.3|47739|47599|47751.9|47611.9|47662.7|47522.7|601
1632068100000|2021-09-19 16:15:00|47736.4|47596.4|47772.3|47632.3|47792|47652|47734.1|47594.1|709
1632068400000|2021-09-19 16:20:00|47767.2|47627.2|47737.9|47597.9|47790.5|47650.5|47737.7|47597.7|473
1632068700000|2021-09-19 16:25:00|47737.8|47597.8|47689.9|47549.9|47737.8|47597.8|47689.8|47549.8|650
1632069000000|2021-09-19 16:30:00|47689.7|47549.7|47701.4|47561.4|47708.9|47568.9|47687.5|47547.5|530
1632069300000|2021-09-19 16:35:00|47699.6|47559.6|47777.6|47637.6|47783.2|47643.2|47698.2|47558.2|598
1632069600000|2021-09-19 16:40:00|47779.2|47639.2|47609.9|47469.9|47785|47645|47605.6|47465.6|789
1632069900000|2021-09-19 16:45:00|47610.4|47470.4|47653.5|47513.5|47674|47534|47609.9|47469.9|721
1632070200000|2021-09-19 16:50:00|47653.6|47513.6|47639.3|47499.3|47694.8|47554.8|47635.6|47495.6|535
1632070500000|2021-09-19 16:55:00|47639.4|47499.4|47628.6|47488.6|47648.5|47508.5|47628.6|47488.6|662
1632070800000|2021-09-19 17:00:00|47627.3|47487.3|47659.6|47519.6|47663.7|47523.7|47621.1|47481.1|599
1632071100000|2021-09-19 17:05:00|47659.7|47519.7|47711.7|47571.7|47713.5|47573.5|47659.3|47519.3|586
1632071400000|2021-09-19 17:10:00|47711.2|47571.2|47658.7|47518.7|47730|47590|47645.2|47505.2|663
1632071700000|2021-09-19 17:15:00|47659.5|47519.5|47701.9|47561.9|47709.7|47569.7|47641.1|47501.1|696
1632072000000|2021-09-19 17:20:00|47702|47562|47705.6|47565.6|47711.5|47571.5|47696.5|47556.5|479
1632072300000|2021-09-19 17:25:00|47705.7|47565.7|47572.1|47432.1|47707|47567|47499.9|47359.9|695
1632072600000|2021-09-19 17:30:00|47573.2|47433.2|47484.1|47344.1|47573.4|47433.4|47437.4|47297.4|895
1632072900000|2021-09-19 17:35:00|47483.1|47343.1|47460.9|47320.9|47507.7|47367.7|47460.9|47320.9|758
1632073200000|2021-09-19 17:40:00|47460.8|47320.8|47421.6|47281.6|47481.1|47341.1|47420.9|47280.9|767
1632073500000|2021-09-19 17:45:00|47421.7|47281.7|47408.3|47268.3|47460.6|47320.6|47407.3|47267.3|762
1632073800000|2021-09-19 17:50:00|47408.5|47268.5|47424.1|47284.1|47425.5|47285.5|47373.9|47233.9|830
1632074100000|2021-09-19 17:55:00|47423.7|47283.7|47433.2|47293.2|47474.6|47334.6|47421.8|47281.8|603
1632074400000|2021-09-19 18:00:00|47433.3|47293.3|47399|47259|47467.2|47327.2|47387.1|47247.1|774
1632074700000|2021-09-19 18:05:00|47399.2|47259.2|47486.6|47346.6|47488.2|47348.2|47381.7|47241.7|684
1632075000000|2021-09-19 18:10:00|47488.2|47348.2|47519.5|47379.5|47519.6|47379.6|47477.5|47337.5|622
1632075300000|2021-09-19 18:15:00|47519.3|47379.3|47469|47329|47519.5|47379.5|47468.2|47328.2|668
1632075600000|2021-09-19 18:20:00|47468.8|47328.8|47531.9|47391.9|47532|47392|47458.2|47318.2|464
1632075900000|2021-09-19 18:25:00|47531.8|47391.8|47624.4|47484.4|47624.7|47484.7|47528.5|47388.5|644
1632076200000|2021-09-19 18:30:00|47624.9|47484.9|47847.1|47707.1|47849.4|47709.4|47621.5|47481.5|930
1632076500000|2021-09-19 18:35:00|47847|47707|47820.1|47680.1|47850.9|47710.9|47801.7|47661.7|689
1632076800000|2021-09-19 18:40:00|47820|47680|47756.1|47616.1|47821.1|47681.1|47751.7|47611.7|681
1632077100000|2021-09-19 18:45:00|47756.2|47616.2|47675.1|47535.1|47756.6|47616.6|47674.5|47534.5|658
1632077400000|2021-09-19 18:50:00|47674.9|47534.9|47748.5|47608.5|47748.5|47608.5|47670.3|47530.3|670
1632077700000|2021-09-19 18:55:00|47750.3|47610.3|47727.1|47587.1|47774.8|47634.8|47713.4|47573.4|579
1632078000000|2021-09-19 19:00:00|47730.2|47590.2|47792.8|47652.8|47812.2|47672.2|47709.5|47569.5|692
1632078300000|2021-09-19 19:05:00|47794.1|47654.1|47767.5|47627.5|47795.8|47655.8|47755.1|47615.1|606
1632078600000|2021-09-19 19:10:00|47767.7|47627.7|47745.7|47605.7|47778.6|47638.6|47745.2|47605.2|692
1632078900000|2021-09-19 19:15:00|47745.4|47605.4|47722.9|47582.9|47757.7|47617.7|47722.9|47582.9|695
1632079200000|2021-09-19 19:20:00|47721.5|47581.5|47683.8|47543.8|47721.5|47581.5|47638.6|47498.6|655
1632079500000|2021-09-19 19:25:00|47683.6|47543.6|47661|47521|47713.5|47573.5|47658.6|47518.6|617
1632079800000|2021-09-19 19:30:00|47660.9|47520.9|47671.3|47531.3|47680.7|47540.7|47602.9|47462.9|771
1632080100000|2021-09-19 19:35:00|47672.4|47532.4|47650.2|47510.2|47684.2|47544.2|47633.4|47493.4|565
1632080400000|2021-09-19 19:40:00|47650.3|47510.3|47646.8|47476.8|47659.1|47515.8|47599.6|47459.6|643
1632080700000|2021-09-19 19:45:00|47647|47477|47595.1|47425.1|47690.5|47520.5|47594.5|47424.5|616
1632081000000|2021-09-19 19:50:00|47595.9|47425.9|47500.1|47330.1|47598.1|47428.1|47487|47317|673
1632081300000|2021-09-19 19:55:00|47500.2|47330.2|47464.6|47294.6|47504.2|47334.2|47442.7|47272.7|815
1632081600000|2021-09-19 20:00:00|47465|47295|47457.8|47287.8|47465.4|47295.4|47360.8|47190.8|871
1632081900000|2021-09-19 20:05:00|47461.1|47291.1|47527.9|47357.9|47531.9|47361.9|47402.8|47232.8|754
1632082200000|2021-09-19 20:10:00|47532.7|47362.7|47479.6|47309.6|47538.9|47368.9|47473.2|47303.2|772
1632082500000|2021-09-19 20:15:00|47479.7|47309.7|47547.3|47377.3|47547.3|47377.3|47456.7|47286.7|623
1632082800000|2021-09-19 20:20:00|47547.2|47377.2|47561.7|47391.7|47572.5|47402.5|47508.4|47338.4|698
1632083100000|2021-09-19 20:25:00|47562|47392|47549.7|47379.7|47564.3|47394.3|47543.4|47373.4|698
1632083400000|2021-09-19 20:30:00|47549.8|47379.8|47567.8|47397.8|47572.8|47402.8|47530.1|47360.1|555
1632083700000|2021-09-19 20:35:00|47567|47397|47613.5|47443.5|47614.4|47444.4|47563|47393|683
1632084000000|2021-09-19 20:40:00|47614.2|47444.2|47625|47455|47657.5|47487.5|47604.1|47434.1|575
1632084300000|2021-09-19 20:45:00|47624.9|47454.9|47667.3|47497.3|47669.2|47499.2|47581.5|47411.5|410
1632084600000|2021-09-19 20:50:00|47665.4|47495.4|47667.9|47497.9|47673.8|47503.8|47656.1|47486.1|463
1632084900000|2021-09-19 20:55:00|47667.8|47497.8|47685|47515|47687|47517|47626.1|47456.1|476
1632085200000|2021-09-19 21:00:00|47684.8|47514.8|47732.6|47562.6|47746.9|47576.9|47671.3|47501.3|570
1632085500000|2021-09-19 21:05:00|47731.7|47561.7|47716.5|47546.5|47744.3|47574.3|47707.3|47537.3|501
1632085800000|2021-09-19 21:10:00|47716.4|47546.4|47641.3|47471.3|47724.8|47554.8|47640.4|47470.4|541
1632086100000|2021-09-19 21:15:00|47641|47471|47568.6|47398.6|47674.4|47504.4|47568.2|47398.2|393
1632086400000|2021-09-19 21:20:00|47566.7|47396.7|47558.9|47388.9|47571.6|47401.6|47534.5|47364.5|466
1632086700000|2021-09-19 21:25:00|47558.8|47388.8|47526.6|47356.6|47558.8|47388.8|47490.9|47320.9|388
1632087000000|2021-09-19 21:30:00|47526.7|47356.7|47541.6|47371.6|47541.6|47371.6|47522.1|47352.1|351
1632087300000|2021-09-19 21:35:00|47541.5|47371.5|47600.8|47430.8|47601|47431|47540.7|47370.7|586
1632087600000|2021-09-19 21:40:00|47601.3|47431.3|47616.4|47446.4|47664.4|47494.4|47600.9|47430.9|610
1632087900000|2021-09-19 21:45:00|47615.9|47445.9|47472.2|47302.2|47615.9|47445.9|47472.2|47302.2|728
1632088200000|2021-09-19 21:50:00|47473|47303|47512.3|47342.3|47522.5|47352.5|47449.6|47279.6|696
1632088500000|2021-09-19 21:55:00|47512.5|47342.5|47539.9|47369.9|47544.8|47374.8|47501.8|47331.8|493
1632088800000|2021-09-19 22:00:00|47540.6|47370.6|47611.6|47471.6|47639.6|47471.8|47540.6|47370.6|676
1632089100000|2021-09-19 22:05:00|47624.7|47484.7|47599.7|47459.7|47673.6|47533.6|47598.4|47458.4|827
1632089400000|2021-09-19 22:10:00|47599|47459|47470.6|47330.6|47608.2|47468.2|47461|47321|757
1632089700000|2021-09-19 22:15:00|47470.3|47330.3|47329.1|47189.1|47497.5|47357.5|47328.8|47188.8|830
1632090000000|2021-09-19 22:20:00|47329|47189|47174.8|47034.8|47329.1|47189.1|47108|46968|921
1632090300000|2021-09-19 22:25:00|47175|47035|47302.1|47162.1|47322.5|47182.5|47123.6|46983.6|923
1632090600000|2021-09-19 22:30:00|47306.4|47166.4|47239.9|47099.9|47372.5|47232.5|47232.4|47092.4|831
1632090900000|2021-09-19 22:35:00|47240.3|47100.3|47168.6|47028.6|47256.9|47116.9|47158.5|47018.5|920
1632091200000|2021-09-19 22:40:00|47169|47029|47148|47008|47208.8|47068.8|47113.1|46973.1|916
1632091500000|2021-09-19 22:45:00|47148.1|47008.1|47196.9|47056.9|47201.3|47061.3|46919|46779|1037
1632091800000|2021-09-19 22:50:00|47199.2|47059.2|47071.7|46931.7|47261.9|47121.9|47055.2|46915.2|991
1632092100000|2021-09-19 22:55:00|47067|46927|47119.1|46979.1|47166.3|47026.3|47057.6|46917.6|1008
1632092400000|2021-09-19 23:00:00|47120|46980|47202.3|47062.3|47210.2|47070.2|47077.7|46937.7|921
1632092700000|2021-09-19 23:05:00|47205.2|47065.2|47089.5|46949.5|47205.2|47065.2|47088.8|46948.8|762
1632093000000|2021-09-19 23:10:00|47091.4|46951.4|47150.3|47010.3|47154.1|47014.1|47063.2|46923.2|840
1632093300000|2021-09-19 23:15:00|47150.1|47010.1|47242.5|47102.5|47277.9|47137.9|47129.5|46989.5|932
1632093600000|2021-09-19 23:20:00|47243.7|47103.7|47252.8|47112.8|47255.7|47115.7|47187.9|47047.9|846
1632093900000|2021-09-19 23:25:00|47253.1|47113.1|47283|47143|47301.7|47161.7|47241.2|47101.2|812
1632094200000|2021-09-19 23:30:00|47284.5|47144.5|47393.8|47253.8|47432.9|47292.9|47265.2|47125.2|843
1632094500000|2021-09-19 23:35:00|47392|47252|47319.4|47179.4|47392|47252|47319.4|47179.4|792
1632094800000|2021-09-19 23:40:00|47321.1|47181.1|47307.2|47167.2|47336.5|47196.5|47270.8|47130.8|587
1632095100000|2021-09-19 23:45:00|47306.8|47166.8|47248.6|47108.6|47307.5|47167.5|47241.8|47101.8|757
1632095400000|2021-09-19 23:50:00|47248.8|47108.8|47297.5|47157.5|47306.7|47166.7|47245.6|47105.6|763
1632095700000|2021-09-19 23:55:00|47297.2|47157.2|47318.9|47178.9|47334.8|47194.8|47296.7|47156.7|801
1632096000000|2021-09-20 00:00:00|47319.5|47179.5|47274.4|47134.4|47411.3|47271.3|47260.4|47120.4|868
1632096300000|2021-09-20 00:05:00|47273.5|47133.5|47238.2|47098.2|47298.6|47158.6|47238.2|47098.2|607
1632096600000|2021-09-20 00:10:00|47236.4|47096.4|47210.2|47070.2|47242.9|47102.9|47138.2|46998.2|740
1632096900000|2021-09-20 00:15:00|47209.5|47069.5|47153.7|47013.7|47257.6|47117.6|47140.7|47000.7|785
1632097200000|2021-09-20 00:20:00|47152.8|47012.8|47025.5|46885.5|47152.8|47012.8|46961.7|46821.7|995
1632097500000|2021-09-20 00:25:00|47024.9|46884.9|47001.3|46861.3|47042.3|46902.3|46883.5|46743.5|945
1632097800000|2021-09-20 00:30:00|46998.4|46858.4|47029|46889|47029|46889|46874.8|46734.8|941
1632098100000|2021-09-20 00:35:00|47028.9|46888.9|47119.5|46979.5|47120|46980|46919|46779|941
1632098400000|2021-09-20 00:40:00|47118.5|46978.5|47100.7|46960.7|47149.9|47009.9|47061.1|46921.1|930
1632098700000|2021-09-20 00:45:00|47099.6|46959.6|47009.8|46869.8|47099.6|46959.6|47008.6|46868.6|915
1632099000000|2021-09-20 00:50:00|47010|46870|47018.2|46878.2|47025.9|46885.9|46946.3|46806.3|930
1632099300000|2021-09-20 00:55:00|47019.5|46879.5|47057.9|46917.9|47064|46924|46957.5|46817.5|839
1632099600000|2021-09-20 01:00:00|47056.7|46916.7|47120.7|46980.7|47130.4|46990.4|46987.6|46847.6|818
1632099900000|2021-09-20 01:05:00|47121.9|46981.9|47166.4|47026.4|47180.8|47040.8|47120.1|46980.1|875
1632100200000|2021-09-20 01:10:00|47166.5|47026.5|47113.4|46973.4|47166.7|47026.7|47091.3|46951.3|854
1632100500000|2021-09-20 01:15:00|47113|46973|47086.6|46946.6|47183.5|47043.5|47086.6|46946.6|885
1632100800000|2021-09-20 01:20:00|47086.1|46946.1|47209|47069|47209|47069|47071.2|46931.2|784
1632101100000|2021-09-20 01:25:00|47209.1|47069.1|47176.3|47036.3|47242|47102|47160.5|47020.5|888
1632101400000|2021-09-20 01:30:00|47176|47036|47158.5|47018.5|47192.7|47052.7|47156.5|47016.5|774
1632101700000|2021-09-20 01:35:00|47157.8|47017.8|47227.9|47087.9|47242|47102|47157.8|47017.8|853
1632102000000|2021-09-20 01:40:00|47228.1|47088.1|47230|47090|47247.4|47107.4|47197.7|47057.7|796
1632102300000|2021-09-20 01:45:00|47230.3|47090.3|47191.1|47051.1|47235.2|47095.2|47178.1|47038.1|734
1632102600000|2021-09-20 01:50:00|47191.8|47051.8|47271.6|47131.6|47285.7|47145.7|47188.9|47048.9|637
1632102900000|2021-09-20 01:55:00|47273.8|47133.8|47300.1|47160.1|47347.7|47207.7|47270.8|47130.8|793
1632103200000|2021-09-20 02:00:00|47301.3|47161.3|47271.3|47131.3|47327.9|47187.9|47245.9|47105.9|771
1632103500000|2021-09-20 02:05:00|47271.1|47131.1|47269.3|47129.3|47295.2|47155.2|47239|47099|802
1632103800000|2021-09-20 02:10:00|47269.5|47129.5|47269.9|47129.9|47316.9|47176.9|47264.3|47124.3|754
1632104100000|2021-09-20 02:15:00|47269.5|47129.5|47211.2|47071.2|47295.4|47155.4|47209.8|47069.8|693
1632104400000|2021-09-20 02:20:00|47211.3|47071.3|47170.8|47030.8|47211.3|47071.3|47143.5|47003.5|719
1632104700000|2021-09-20 02:25:00|47170.7|47030.7|46987.2|46847.2|47170.7|47030.7|46985.6|46845.6|815
1632105000000|2021-09-20 02:30:00|46987.5|46847.5|46095.5|45955.5|47003.9|46863.9|46059|45919|947
1632105300000|2021-09-20 02:35:00|46099.5|45959.5|46160.8|46020.8|46376.4|46236.4|45913.4|45773.4|1175
1632105600000|2021-09-20 02:40:00|46154.9|46014.9|46048.2|45908.2|46221.2|46081.2|46009.2|45869.2|1113
1632105900000|2021-09-20 02:45:00|46053|45913|46187.4|46047.4|46194.7|46054.7|46019.2|45879.2|1071
1632106200000|2021-09-20 02:50:00|46185.9|46045.9|46062.8|45922.8|46186.8|46046.8|46062.8|45922.8|927
1632106500000|2021-09-20 02:55:00|46063.8|45923.8|46035.8|45895.8|46181.1|46041.1|46026.8|45886.8|880
1632106800000|2021-09-20 03:00:00|46034.7|45894.7|45656.3|45516.3|46144.2|46004.2|45256.1|45116.1|1116
1632107100000|2021-09-20 03:05:00|45657.1|45517.1|45609.8|45469.8|45657.7|45517.7|45372.8|45232.8|1104
1632107400000|2021-09-20 03:10:00|45607|45467|45610.7|45470.7|45714.3|45574.3|45557.5|45417.5|1038
1632107700000|2021-09-20 03:15:00|45611.1|45471.1|45703.2|45563.2|45726.1|45586.1|45560.5|45420.5|1037
1632108000000|2021-09-20 03:20:00|45703|45563|45758.6|45618.6|45815.2|45675.2|45692.2|45552.2|952
1632108300000|2021-09-20 03:25:00|45759.5|45619.5|45631.1|45491.1|45789.2|45649.2|45624.6|45484.6|920
1632108600000|2021-09-20 03:30:00|45631.3|45491.3|45719.1|45579.1|45776.1|45636.1|45628.9|45488.9|954
1632108900000|2021-09-20 03:35:00|45718.9|45578.9|45595|45455|45738.1|45598.1|45592.2|45452.2|956
1632109200000|2021-09-20 03:40:00|45598.8|45458.8|45653.8|45513.8|45671|45531|45582.9|45442.9|887
1632109500000|2021-09-20 03:45:00|45654|45514|45709.4|45569.4|45717.1|45577.1|45577.3|45437.3|889
1632109800000|2021-09-20 03:50:00|45710.6|45570.6|45723.3|45583.3|45757.6|45617.6|45651.4|45511.4|912
1632110100000|2021-09-20 03:55:00|45720.9|45580.9|45637.5|45497.5|45746.9|45606.9|45634.5|45494.5|724
1632110400000|2021-09-20 04:00:00|45636|45496|45595.6|45455.6|45665.1|45525.1|45501.6|45361.6|953
1632110700000|2021-09-20 04:05:00|45597.5|45457.5|45449.4|45309.4|45597.5|45457.5|45431.5|45291.5|791
1632111000000|2021-09-20 04:10:00|45451.1|45311.1|45442.9|45302.9|45542.4|45402.4|45415.3|45275.3|962
1632111300000|2021-09-20 04:15:00|45445.9|45305.9|45578.1|45438.1|45610.4|45470.4|45422.1|45282.1|833
1632111600000|2021-09-20 04:20:00|45577.8|45437.8|45635.9|45495.9|45639.3|45499.3|45538.5|45398.5|731
1632111900000|2021-09-20 04:25:00|45635.4|45495.4|45670.3|45530.3|45681.6|45541.6|45624.8|45484.8|763
1632112200000|2021-09-20 04:30:00|45669.5|45529.5|45712|45572|45720.8|45580.8|45647.7|45507.7|755
1632112500000|2021-09-20 04:35:00|45712.1|45572.1|45795.5|45655.5|45797.8|45657.8|45685.8|45545.8|894
1632112800000|2021-09-20 04:40:00|45796.1|45656.1|45779.7|45639.7|45799.6|45659.6|45757.3|45617.3|798
1632113100000|2021-09-20 04:45:00|45779.4|45639.4|45714.7|45574.7|45779.4|45639.4|45712.4|45572.4|608
1632113400000|2021-09-20 04:50:00|45715.1|45575.1|45790.1|45650.1|45843.3|45703.3|45715.1|45575.1|799
1632113700000|2021-09-20 04:55:00|45789.9|45649.9|45726.9|45586.9|45790.5|45650.5|45709.8|45569.8|779
1632114000000|2021-09-20 05:00:00|45727|45587|45799.6|45659.6|45834.9|45694.9|45715.7|45575.7|758
1632114300000|2021-09-20 05:05:00|45799.4|45659.4|45821.7|45681.7|45821.7|45681.7|45741.5|45601.5|737
1632114600000|2021-09-20 05:10:00|45821.5|45681.5|45834.7|45694.7|45835.5|45695.5|45809.4|45669.4|483
1632114900000|2021-09-20 05:15:00|45839.6|45699.6|45839.8|45699.8|45900.8|45760.8|45813.1|45673.1|706
1632115200000|2021-09-20 05:20:00|45840|45700|45828.8|45688.8|45853.1|45713.1|45823.3|45683.3|557
1632115500000|2021-09-20 05:25:00|45829|45689|45881.4|45741.4|45888.1|45748.1|45823.3|45683.3|514
1632115800000|2021-09-20 05:30:00|45882.1|45742.1|45832|45692|45885|45745|45819.9|45679.9|513
1632116100000|2021-09-20 05:35:00|45834.2|45694.2|45809.8|45669.8|45839.1|45699.1|45808.8|45668.8|576
1632116400000|2021-09-20 05:40:00|45809.6|45669.6|45732.8|45592.8|45818.8|45678.8|45728.2|45588.2|731
1632116700000|2021-09-20 05:45:00|45733.1|45593.1|45698.5|45558.5|45810.3|45670.3|45693.1|45553.1|587
1632117000000|2021-09-20 05:50:00|45697.4|45557.4|45744.2|45604.2|45747.8|45607.8|45697|45557|646
1632117300000|2021-09-20 05:55:00|45742.8|45602.8|45810.9|45670.9|45826.4|45686.4|45734|45594|622
1632117600000|2021-09-20 06:00:00|45811.3|45671.3|45822.3|45682.3|45857.3|45717.3|45809.5|45669.5|654
1632117900000|2021-09-20 06:05:00|45825.9|45685.9|45759.9|45619.9|45843.4|45703.4|45756|45616|700
1632118200000|2021-09-20 06:10:00|45758.7|45618.7|45698.1|45558.1|45776.5|45636.5|45687.1|45547.1|776
1632118500000|2021-09-20 06:15:00|45698.3|45558.3|45701.3|45561.3|45742.3|45602.3|45678.7|45538.7|676
1632118800000|2021-09-20 06:20:00|45699.7|45559.7|45733.6|45593.6|45734.4|45594.4|45590.2|45450.2|719
1632119100000|2021-09-20 06:25:00|45734|45594|45708.9|45568.9|45779.6|45639.6|45704.8|45564.8|696
1632119400000|2021-09-20 06:30:00|45707.9|45567.9|45630.5|45490.5|45746.7|45606.7|45624.2|45484.2|752
1632119700000|2021-09-20 06:35:00|45629|45489|45587.8|45447.8|45685.5|45545.5|45584.4|45444.4|726
1632120000000|2021-09-20 06:40:00|45587.5|45447.5|45611.4|45471.4|45638|45498|45587.5|45447.5|582
1632120300000|2021-09-20 06:45:00|45608.8|45468.8|45565.5|45425.5|45634.6|45494.6|45559.5|45419.5|761
1632120600000|2021-09-20 06:50:00|45565.6|45425.6|45629.1|45489.1|45652.3|45512.3|45523.3|45383.3|687
1632120900000|2021-09-20 06:55:00|45628.2|45488.2|45709.6|45569.6|45717.9|45577.9|45616|45476|623
1632121200000|2021-09-20 07:00:00|45709.5|45569.5|45742.9|45602.9|45852.7|45712.7|45708.8|45568.8|792
1632121500000|2021-09-20 07:05:00|45743.1|45603.1|45701.1|45561.1|45809.7|45669.7|45695|45555|658
1632121800000|2021-09-20 07:10:00|45701.9|45561.9|45687.2|45547.2|45740.7|45600.7|45655.3|45515.3|631
1632122100000|2021-09-20 07:15:00|45687.3|45547.3|45625.7|45485.7|45697.4|45557.4|45624.6|45484.6|553
1632122400000|2021-09-20 07:20:00|45618.7|45478.7|45581.1|45441.1|45637.1|45497.1|45444.6|45304.6|772
1632122700000|2021-09-20 07:25:00|45581.9|45441.9|45457|45317|45582.6|45442.6|45447.5|45307.5|818
1632123000000|2021-09-20 07:30:00|45456|45316|44757.9|44617.9|45515.5|45375.5|44733.3|44593.3|812
1632123300000|2021-09-20 07:35:00|44744.8|44604.8|44872.5|44732.5|44921|44781|44570.1|44430.1|1129
1632123600000|2021-09-20 07:40:00|44872.4|44732.4|44885.9|44745.9|44919.8|44779.8|44758.3|44618.3|1030
1632123900000|2021-09-20 07:45:00|44888.2|44748.2|44886.4|44746.4|45102.9|44962.9|44838.9|44698.9|1074
1632124200000|2021-09-20 07:50:00|44883.4|44743.4|44818|44678|44930.8|44790.8|44726.3|44586.3|1017
1632124500000|2021-09-20 07:55:00|44818.6|44678.6|44894.1|44754.1|44899|44759|44705|44565|1006
1632124800000|2021-09-20 08:00:00|44885.3|44745.3|44933.2|44793.2|44934.5|44794.5|44730.3|44590.3|980
1632125100000|2021-09-20 08:05:00|44934.1|44794.1|45055.1|44915.1|45062.7|44922.7|44832.2|44692.2|1040
1632125400000|2021-09-20 08:10:00|45059.1|44919.1|44988.5|44848.5|45143.5|45003.5|44988.5|44848.5|961
1632125700000|2021-09-20 08:15:00|44988.1|44848.1|44940.9|44800.9|45023.9|44883.9|44919.8|44779.8|746
1632126000000|2021-09-20 08:20:00|44941|44801|45056|44916|45071.4|44931.4|44934.8|44794.8|875
1632126300000|2021-09-20 08:25:00|45053|44913|45010.7|44870.7|45086.2|44946.2|45005.6|44865.6|697
1632126600000|2021-09-20 08:30:00|45011.4|44871.4|45106.7|44966.7|45116.6|44976.6|44992.9|44852.9|847
1632126900000|2021-09-20 08:35:00|45106.5|44966.5|45159.8|45019.8|45159.8|45019.8|45044.2|44904.2|771
1632127200000|2021-09-20 08:40:00|45158.3|45018.3|45179|45039|45179.6|45039.6|45115.4|44975.4|770
1632127500000|2021-09-20 08:45:00|45174.7|45034.7|45092.5|44952.5|45190.1|45050.1|45091.3|44951.3|643
1632127800000|2021-09-20 08:50:00|45094.1|44954.1|45174.6|45034.6|45195.1|45055.1|45063.7|44923.7|718
1632128100000|2021-09-20 08:55:00|45171.2|45031.2|45119.5|44979.5|45212.5|45072.5|45108|44968|705
1632128400000|2021-09-20 09:00:00|45121.9|44981.9|45071.7|44931.7|45123|44983|44968.3|44828.3|763
1632128700000|2021-09-20 09:05:00|45074.2|44934.2|45133.9|44993.9|45177.3|45037.3|45040.7|44900.7|819
1632129000000|2021-09-20 09:10:00|45133.5|44993.5|45134.9|44994.9|45172.6|45032.6|45105.1|44965.1|599
1632129300000|2021-09-20 09:15:00|45135.2|44995.2|45223.6|45083.6|45252.2|45112.2|45135.2|44995.2|522
1632129600000|2021-09-20 09:20:00|45223.7|45083.7|45150.9|45010.9|45223.7|45083.7|45140|45000|680
1632129900000|2021-09-20 09:25:00|45153.3|45013.3|45075.9|44935.9|45176.8|45036.8|45073.5|44933.5|565
1632130200000|2021-09-20 09:30:00|45074.3|44934.3|45022.6|44882.6|45107|44967|44993.9|44853.9|671
1632130500000|2021-09-20 09:35:00|45027.5|44887.5|45070.5|44930.5|45085.3|44945.3|45011.9|44871.9|799
1632130800000|2021-09-20 09:40:00|45075|44935|44995.8|44855.8|45085.2|44945.2|44978.5|44838.5|636
1632131100000|2021-09-20 09:45:00|44996.1|44856.1|44991.8|44851.8|45037.9|44897.9|44901.3|44761.3|697
1632131400000|2021-09-20 09:50:00|44991.9|44851.9|44952|44812|45062.4|44922.4|44952|44812|784
1632131700000|2021-09-20 09:55:00|44955.4|44815.4|44903.3|44763.3|44983.2|44843.2|44835.9|44695.9|849
1632132000000|2021-09-20 10:00:00|44903.5|44763.5|44846.3|44706.3|44957|44817|44846.1|44706.1|833
1632132300000|2021-09-20 10:05:00|44844.1|44704.1|44782.3|44642.3|44889.2|44749.2|44782.3|44642.3|769
1632132600000|2021-09-20 10:10:00|44777|44637|44908.1|44768.1|44922.8|44782.8|44549|44409|986
1632132900000|2021-09-20 10:15:00|44909.1|44769.1|45332.8|45192.8|45351.5|45211.5|44906.8|44766.8|1074
1632133200000|2021-09-20 10:20:00|45327.1|45187.1|45078|44938|45333.1|45193.1|45047|44907|968
1632133500000|2021-09-20 10:25:00|45077.4|44937.4|44937.2|44797.2|45110.2|44970.2|44912.2|44772.2|977
1632133800000|2021-09-20 10:30:00|44937.6|44797.6|44750.4|44610.4|45020.6|44880.6|44740.3|44600.3|1064
1632134100000|2021-09-20 10:35:00|44752.1|44612.1|44650.6|44510.6|44822.1|44682.1|44625.8|44485.8|1053
1632134400000|2021-09-20 10:40:00|44648.8|44508.8|44607.7|44467.7|44775.2|44635.2|44606.6|44466.6|969
1632134700000|2021-09-20 10:45:00|44610.5|44470.5|44824.9|44684.9|44834.7|44694.7|44396.5|44256.5|1101
1632135000000|2021-09-20 10:50:00|44826.2|44686.2|44646.7|44506.7|44828.8|44688.8|44646.7|44506.7|949
1632135300000|2021-09-20 10:55:00|44648.3|44508.3|44651.4|44511.4|44727.8|44587.8|44624.7|44484.7|941
1632135600000|2021-09-20 11:00:00|44651.8|44511.8|44532|44392|44690.2|44550.2|44400.4|44260.4|1018
1632135900000|2021-09-20 11:05:00|44533.5|44393.5|44425|44285|44536.8|44396.8|44156|44016|1105
1632136200000|2021-09-20 11:10:00|44420.8|44280.8|44326.5|44186.5|44552.9|44412.9|44243|44103|1100
1632136500000|2021-09-20 11:15:00|44329.2|44189.2|44378.9|44238.9|44472.3|44332.3|44307.7|44167.7|973
1632136800000|2021-09-20 11:20:00|44377.6|44237.6|44317|44177|44483.4|44343.4|44289.8|44149.8|930
1632137100000|2021-09-20 11:25:00|44317.6|44177.6|44008.8|43868.8|44359.1|44219.1|43737.1|43597.1|1116
1632137400000|2021-09-20 11:30:00|43991.6|43851.6|44146.4|44006.4|44235.2|44095.2|43839.8|43699.8|1155
1632137700000|2021-09-20 11:35:00|44150.5|44010.5|44042.4|43902.4|44277.8|44137.8|44031.1|43891.1|1031
1632138000000|2021-09-20 11:40:00|44050.5|43910.5|43556|43416|44084.3|43944.3|43486|43346|1024
1632138300000|2021-09-20 11:45:00|43556.1|43416.1|43499|43359|43842.1|43702.1|43450.6|43310.6|1122
1632138600000|2021-09-20 11:50:00|43510.1|43370.1|43611.7|43471.7|43781.9|43641.9|43376.7|43236.7|1143
1632138900000|2021-09-20 11:55:00|43615.4|43475.4|43795.2|43655.2|43826.3|43686.3|43584.5|43444.5|1107
1632139200000|2021-09-20 12:00:00|43795.5|43655.5|43861|43721|44082.9|43942.9|43737.9|43597.9|1113
1632139500000|2021-09-20 12:05:00|43864|43724|43678.2|43538.2|43942.7|43802.7|43621.4|43481.4|1101
1632139800000|2021-09-20 12:10:00|43674.5|43534.5|43551.2|43411.2|43750.6|43610.6|43528.4|43388.4|1094
1632140100000|2021-09-20 12:15:00|43550.1|43410.1|43506.3|43366.3|43951.1|43811.1|43498.1|43358.1|1135
1632140400000|2021-09-20 12:20:00|43504.8|43364.8|43435.6|43295.6|43571.8|43431.8|43327.7|43187.7|1143
1632140700000|2021-09-20 12:25:00|43435.9|43295.9|43163.9|43023.9|43458.8|43318.8|43056.1|42916.1|1120
1632141000000|2021-09-20 12:30:00|43169.5|43029.5|43045.2|42905.2|43371.6|43231.6|42795.6|42655.6|1118
1632141300000|2021-09-20 12:35:00|43044.4|42904.4|42691.8|42551.8|43071.2|42931.2|42610|42470|1139
1632141600000|2021-09-20 12:40:00|42689.9|42549.9|43257.3|43117.3|43263|43123|42649.2|42509.2|1157
1632141900000|2021-09-20 12:45:00|43264.8|43124.8|43341.8|43201.8|43525.6|43385.6|43230.5|43090.5|1138
1632142200000|2021-09-20 12:50:00|43348.6|43208.6|43608.8|43468.8|43651.8|43511.8|43317.7|43177.7|1123
1632142500000|2021-09-20 12:55:00|43605.3|43465.3|43592.1|43452.1|43612.1|43472.1|43472|43332|1105
1632142800000|2021-09-20 13:00:00|43594.8|43454.8|43305|43165|43601.6|43461.6|43305|43165|1022
1632143100000|2021-09-20 13:05:00|43304.7|43164.7|43416.9|43276.9|43528.9|43388.9|43288.1|43148.1|1039
1632143400000|2021-09-20 13:10:00|43416.7|43276.7|43406.1|43266.1|43469.7|43329.7|43216.9|43076.9|1087
1632143700000|2021-09-20 13:15:00|43403.3|43263.3|43915.8|43775.8|43939.3|43799.3|43336.7|43196.7|1095
1632144000000|2021-09-20 13:20:00|43915|43775|43805.9|43665.9|43915.8|43775.8|43714.2|43574.2|1100
1632144300000|2021-09-20 13:25:00|43808.9|43668.9|43881|43741|43939.9|43799.9|43783.2|43643.2|966
1632144600000|2021-09-20 13:30:00|43879.9|43739.9|43840.5|43700.5|43993.1|43853.1|43689.7|43549.7|841
1632144900000|2021-09-20 13:35:00|43847.5|43707.5|43809|43669|43873.5|43733.5|43770.2|43630.2|1034
1632145200000|2021-09-20 13:40:00|43812.2|43672.2|44019.3|43879.3|44030.6|43890.6|43798.7|43658.7|963
1632145500000|2021-09-20 13:45:00|44009|43869|44009.5|43869.5|44027.9|43887.9|43846.6|43706.6|955
1632145800000|2021-09-20 13:50:00|44011|43871|44163.3|44023.3|44164.9|44024.9|43973.5|43833.5|1063
1632146100000|2021-09-20 13:55:00|44164.2|44024.2|44128.7|43988.7|44198.7|44058.7|44078.1|43938.1|1010
1632146400000|2021-09-20 14:00:00|44128.5|43988.5|44101.4|43961.4|44131.9|43991.9|44053.8|43913.8|849
1632146700000|2021-09-20 14:05:00|44100.7|43960.7|44134.6|43994.6|44198.6|44058.6|44100.2|43960.2|882
1632147000000|2021-09-20 14:10:00|44134|43994|44050.9|43910.9|44141.3|44001.3|43974.3|43834.3|864
1632147300000|2021-09-20 14:15:00|44053.4|43913.4|43844.6|43704.6|44053.4|43913.4|43843.4|43703.4|869
1632147600000|2021-09-20 14:20:00|43847.5|43707.5|43905.3|43765.3|43905.3|43765.3|43805.9|43665.9|774
1632147900000|2021-09-20 14:25:00|43905.7|43765.7|44083.6|43943.6|44123.2|43983.2|43886.3|43746.3|962
1632148200000|2021-09-20 14:30:00|44082.2|43942.2|43963.2|43823.2|44093.9|43953.9|43942.8|43802.8|937
1632148500000|2021-09-20 14:35:00|43963|43823|44058.5|43918.5|44066.4|43926.4|43946.8|43806.8|927
1632148800000|2021-09-20 14:40:00|44058.4|43918.4|43895.6|43755.6|44068.6|43928.6|43895.6|43755.6|943
1632149100000|2021-09-20 14:45:00|43895.8|43755.8|43870.2|43730.2|44024|43884|43864.2|43724.2|953
1632149400000|2021-09-20 14:50:00|43878|43738|43962.3|43822.3|43979.1|43839.1|43804.1|43664.1|933
1632149700000|2021-09-20 14:55:00|43962.1|43822.1|43891.8|43751.8|43967|43827|43869.2|43729.2|812
1632150000000|2021-09-20 15:00:00|43886.5|43746.5|43662.5|43522.5|43891.8|43751.8|43518.7|43378.7|1015
1632150300000|2021-09-20 15:05:00|43660.6|43520.6|43833.6|43693.6|43839.8|43699.8|43660.6|43520.6|1047
1632150600000|2021-09-20 15:10:00|43828.4|43688.4|44067.1|43927.1|44067.1|43927.1|43827.2|43687.2|999
1632150900000|2021-09-20 15:15:00|44065.1|43925.1|44041.8|43901.8|44067.5|43927.5|43968.2|43828.2|866
1632151200000|2021-09-20 15:20:00|44043.1|43903.1|43941.3|43801.3|44045.6|43905.6|43935.5|43795.5|789
1632151500000|2021-09-20 15:25:00|43942.5|43802.5|44015.8|43875.8|44022.7|43882.7|43942.5|43802.5|668
1632151800000|2021-09-20 15:30:00|44015.3|43875.3|44006.3|43866.3|44078.3|43938.3|43972.6|43832.6|867
1632152100000|2021-09-20 15:35:00|44006.1|43866.1|43837.4|43697.4|44013.2|43873.2|43837.1|43697.1|936
1632152400000|2021-09-20 15:40:00|43836.5|43696.5|43847.1|43707.1|43920.1|43780.1|43835.2|43695.2|736
1632152700000|2021-09-20 15:45:00|43847.8|43707.8|43896.1|43756.1|43904.1|43764.1|43830.5|43690.5|762
1632153000000|2021-09-20 15:50:00|43896.6|43756.6|43781.2|43641.2|43896.6|43756.6|43759.5|43619.5|886
1632153300000|2021-09-20 15:55:00|43781.1|43641.1|43934.1|43794.1|44024|43884|43741.6|43601.6|886
1632153600000|2021-09-20 16:00:00|43940.1|43800.1|43783.2|43643.2|43954.9|43814.9|43751.6|43611.6|966
1632153900000|2021-09-20 16:05:00|43782.9|43642.9|43719.8|43579.8|43888.3|43748.3|43718.3|43578.3|962
1632154200000|2021-09-20 16:10:00|43724.4|43584.4|43886.4|43746.4|43886.4|43746.4|43641|43501|998
1632154500000|2021-09-20 16:15:00|43883.8|43743.8|43806.2|43666.2|43941.6|43801.6|43805.9|43665.9|911
1632154800000|2021-09-20 16:20:00|43806.1|43666.1|43969.5|43829.5|43981.5|43841.5|43792|43652|936
1632155100000|2021-09-20 16:25:00|43971.5|43831.5|44085.4|43945.4|44162|44022|43958.5|43818.5|1035
1632155400000|2021-09-20 16:30:00|44085.7|43945.7|44123.6|43983.6|44159.2|44019.2|44071.6|43931.6|855
1632155700000|2021-09-20 16:35:00|44122.2|43982.2|44142.5|44002.5|44149.9|44009.9|44094.5|43954.5|845
1632156000000|2021-09-20 16:40:00|44140.4|44000.4|44085.3|43945.3|44145.6|44005.6|44059.8|43919.8|794
1632156300000|2021-09-20 16:45:00|44085.1|43945.1|43996.4|43856.4|44085.5|43945.5|43995.2|43855.2|680
1632156600000|2021-09-20 16:50:00|43996.5|43856.5|43948.9|43808.9|44004.9|43864.9|43908.7|43768.7|849
1632156900000|2021-09-20 16:55:00|43950.8|43810.8|43922|43782|43969.5|43829.5|43911.7|43771.7|703
1632157200000|2021-09-20 17:00:00|43922.8|43782.8|43964.5|43824.5|44011.2|43871.2|43922.4|43782.4|818
1632157500000|2021-09-20 17:05:00|43964.4|43824.4|43847.6|43707.6|43970.2|43830.2|43823.6|43683.6|923
1632157800000|2021-09-20 17:10:00|43845.8|43705.8|43825.3|43685.3|43855.7|43715.7|43809.2|43669.2|770
1632158100000|2021-09-20 17:15:00|43825.1|43685.1|43905.4|43765.4|43912.7|43772.7|43814.3|43674.3|647
1632158400000|2021-09-20 17:20:00|43906.4|43766.4|43952.8|43812.8|43992.9|43852.9|43905.7|43765.7|797
1632158700000|2021-09-20 17:25:00|43954.6|43814.6|44062.6|43922.6|44067.8|43927.8|43950.6|43810.6|729
1632159000000|2021-09-20 17:30:00|44062.1|43922.1|43946|43806|44062.1|43922.1|43930.2|43790.2|794
1632159300000|2021-09-20 17:35:00|43945.9|43805.9|44190.4|44050.4|44193.4|44053.4|43945.7|43805.7|802
1632159600000|2021-09-20 17:40:00|44195.2|44055.2|44172.1|44032.1|44299.4|44159.4|44108|43968|1033
1632159900000|2021-09-20 17:45:00|44171.6|44031.6|44125|43985|44174.7|44034.7|44112.9|43972.9|763
1632160200000|2021-09-20 17:50:00|44126.1|43986.1|44206.4|44066.4|44206.9|44066.9|44102.1|43962.1|634
1632160500000|2021-09-20 17:55:00|44206.1|44066.1|44122.8|43982.8|44206.1|44066.1|44115|43975|617
1632160800000|2021-09-20 18:00:00|44127.3|43987.3|44065.5|43925.5|44187.8|44047.8|44055.2|43915.2|747
1632161100000|2021-09-20 18:05:00|44068.7|43928.7|44007.7|43867.7|44130.9|43990.9|43978.1|43838.1|824
1632161400000|2021-09-20 18:10:00|44006.4|43866.4|43963.5|43823.5|44020|43880|43957.4|43817.4|743
1632161700000|2021-09-20 18:15:00|43964.7|43824.7|43967.3|43827.3|44007.1|43867.1|43950|43810|633
1632162000000|2021-09-20 18:20:00|43966.8|43826.8|43690.5|43550.5|43968.8|43828.8|43671|43531|749
1632162300000|2021-09-20 18:25:00|43689.7|43549.7|43665.3|43525.3|43736.4|43596.4|43665.3|43525.3|960
1632162600000|2021-09-20 18:30:00|43664.4|43524.4|43557.7|43417.7|43716.4|43576.4|43532|43392|898
1632162900000|2021-09-20 18:35:00|43560.5|43420.5|43442.3|43302.3|43560.5|43420.5|43300.3|43160.3|1069
1632163200000|2021-09-20 18:40:00|43442.5|43302.5|43507.6|43367.6|43537.7|43397.7|43425.5|43285.5|896
1632163500000|2021-09-20 18:45:00|43509.6|43369.6|43625.6|43485.6|43668.7|43528.7|43475.5|43335.5|922
1632163800000|2021-09-20 18:50:00|43624.4|43484.4|43478.7|43338.7|43670.5|43530.5|43474.5|43334.5|911
1632164100000|2021-09-20 18:55:00|43479.3|43339.3|43471.2|43331.2|43499.4|43359.4|43388.2|43248.2|919
1632164400000|2021-09-20 19:00:00|43469.7|43329.7|43422|43282|43567.8|43427.8|43404.3|43264.3|961
1632164700000|2021-09-20 19:05:00|43422.5|43282.5|43231.3|43091.3|43451.9|43311.9|43173.3|43033.3|1020
1632165000000|2021-09-20 19:10:00|43235.8|43095.8|43259.8|43119.8|43491.8|43351.8|43211.2|43071.2|1099
1632165300000|2021-09-20 19:15:00|43265.5|43125.5|43096.6|42956.6|43351.1|43211.1|43096.6|42956.6|1026
1632165600000|2021-09-20 19:20:00|43087.2|42947.2|43179.1|43039.1|43186.4|43046.4|42977.9|42837.9|1098
1632165900000|2021-09-20 19:25:00|43180.8|43040.8|43129|42989|43183.5|43043.5|43010.2|42870.2|1062
1632166200000|2021-09-20 19:30:00|43115.6|42975.6|43591.3|43451.3|43633.6|43493.6|43115.6|42975.6|1100
1632166500000|2021-09-20 19:35:00|43592.6|43452.6|43636.5|43496.5|43697.4|43557.4|43541.8|43401.8|1023
1632166800000|2021-09-20 19:40:00|43637|43497|43762.2|43622.2|43929.5|43789.5|43624.9|43484.9|960
1632167100000|2021-09-20 19:45:00|43762.8|43622.8|43679.6|43539.6|43844.9|43704.9|43672.1|43532.1|983
1632167400000|2021-09-20 19:50:00|43679.5|43539.5|43934.9|43794.9|43938.7|43798.7|43639.9|43499.9|943
1632167700000|2021-09-20 19:55:00|43932.4|43792.4|43919.8|43779.8|44015.3|43875.3|43916.2|43776.2|985
1632168000000|2021-09-20 20:00:00|43920.8|43780.8|43991.3|43851.3|44020.4|43880.4|43867.7|43727.7|946
1632168300000|2021-09-20 20:05:00|43992.2|43852.2|43936.3|43796.3|44004|43864|43920.3|43780.3|893
1632168600000|2021-09-20 20:10:00|43935.8|43795.8|43876.5|43736.5|43937.6|43797.6|43855.2|43715.2|813
1632168900000|2021-09-20 20:15:00|43876.3|43736.3|43845.7|43705.7|43921.7|43781.7|43826.1|43686.1|759
1632169200000|2021-09-20 20:20:00|43844.2|43704.2|43777.4|43637.4|43861.8|43721.8|43771.4|43631.4|633
1632169500000|2021-09-20 20:25:00|43776.8|43636.8|43728.6|43588.6|43855|43715|43726.9|43586.9|843
1632169800000|2021-09-20 20:30:00|43728.4|43588.4|43762.6|43622.6|43795.7|43655.7|43719.8|43579.8|772
1632170100000|2021-09-20 20:35:00|43763.8|43623.8|43746.5|43606.5|43852.3|43712.3|43741.8|43601.8|808
1632170400000|2021-09-20 20:40:00|43745.4|43605.4|43490.3|43350.3|43747.2|43607.2|43424.3|43284.3|990
1632170700000|2021-09-20 20:45:00|43489.6|43349.6|43343.3|43203.3|43521.5|43381.5|43323.8|43183.8|931
1632171000000|2021-09-20 20:50:00|43342.8|43202.8|43402.2|43262.2|43419.1|43279.1|43304.3|43164.3|908
1632171300000|2021-09-20 20:55:00|43400.5|43260.5|43609.1|43469.1|43636.9|43496.9|43361.8|43221.8|912
1632171600000|2021-09-20 21:00:00|43610|43470|43660.2|43520.2|43800|43660|43504.4|43364.4|1047
1632171900000|2021-09-20 21:05:00|43658.8|43518.8|43757.6|43617.6|43767.7|43627.7|43544.5|43404.5|1067
1632172200000|2021-09-20 21:10:00|43757|43617|43768.2|43628.2|43852|43712|43755|43615|850
1632172500000|2021-09-20 21:15:00|43767.7|43627.7|43830.7|43690.7|43832.9|43692.9|43714.4|43574.4|796
1632172800000|2021-09-20 21:20:00|43831|43691|43815.6|43675.6|43876.3|43736.3|43802.6|43662.6|720
1632173100000|2021-09-20 21:25:00|43815.7|43675.7|43819.7|43679.7|43834.6|43694.6|43778.3|43638.3|598
1632173400000|2021-09-20 21:30:00|43819.5|43679.5|43753.6|43613.6|43820.3|43680.3|43737.7|43597.7|460
1632173700000|2021-09-20 21:35:00|43753.3|43613.3|43760.5|43620.5|43772.4|43632.4|43737|43597|376
1632174000000|2021-09-20 21:40:00|43761|43621|43829.7|43689.7|43829.7|43689.7|43745|43605|541
1632174300000|2021-09-20 21:45:00|43830.3|43690.3|43759.3|43619.3|43960.9|43820.9|43744.9|43604.9|657
1632174600000|2021-09-20 21:50:00|43761.7|43621.7|43689.9|43549.9|43806.5|43666.5|43675.2|43535.2|611
1632174900000|2021-09-20 21:55:00|43689.8|43549.8|43575.6|43435.6|43708.6|43568.6|43553.8|43413.8|697
1632175200000|2021-09-20 22:00:00|43576.8|43436.8|43695.2|43555.2|43731.8|43591.8|43574|43434|780
1632175500000|2021-09-20 22:05:00|43695|43555|43772.8|43632.8|43794.6|43654.6|43597.9|43457.9|876
1632175800000|2021-09-20 22:10:00|43772.4|43632.4|43780.5|43640.5|43835.6|43695.6|43758.3|43618.3|835
1632176100000|2021-09-20 22:15:00|43780.3|43640.3|43871.7|43731.7|43889.3|43749.3|43764.8|43624.8|951
1632176400000|2021-09-20 22:20:00|43872.3|43732.3|43883.2|43743.2|43919.3|43779.3|43842.4|43702.4|845
1632176700000|2021-09-20 22:25:00|43879.9|43739.9|43841|43701|43919.6|43779.6|43825.6|43685.6|780
1632177000000|2021-09-20 22:30:00|43839.5|43699.5|43899.7|43759.7|43899.8|43759.8|43837|43697|742
1632177300000|2021-09-20 22:35:00|43898.5|43758.5|43930.6|43790.6|43992.4|43852.4|43897.7|43757.7|874
1632177600000|2021-09-20 22:40:00|43930.4|43790.4|43825.6|43685.6|43969.7|43829.7|43825|43685|846
1632177900000|2021-09-20 22:45:00|43825.3|43685.3|43600.3|43460.3|43836.9|43696.9|43597.7|43457.7|844
1632178200000|2021-09-20 22:50:00|43600.2|43460.2|43153|43013|43615.2|43475.2|43130.6|42990.6|1008
1632178500000|2021-09-20 22:55:00|43155.5|43015.5|43397|43257|43411.9|43271.9|43154.8|43014.8|1068
1632178800000|2021-09-20 23:00:00|43395.8|43255.8|43526.8|43386.8|43687|43547|43377.3|43237.3|1061
1632179100000|2021-09-20 23:05:00|43526.5|43386.5|43184.8|43044.8|43526.5|43386.5|43177|43037|1082
1632179400000|2021-09-20 23:10:00|43184.7|43044.7|43303.8|43163.8|43331.3|43191.3|43025.8|42885.8|1075
1632179700000|2021-09-20 23:15:00|43300|43160|43168.6|43028.6|43393.6|43253.6|43112.7|42972.7|1099
1632180000000|2021-09-20 23:20:00|43163.5|43023.5|42891.6|42751.6|43183|43043|42887.9|42747.9|1104
1632180300000|2021-09-20 23:25:00|42891.2|42751.2|42737.6|42597.6|42943.3|42803.3|42734|42594|1127
1632180600000|2021-09-20 23:30:00|42736.9|42596.9|42733.7|42593.7|42854.9|42714.9|42631.3|42491.3|1113
1632180900000|2021-09-20 23:35:00|42731.6|42591.6|42691.9|42551.9|42920.4|42780.4|42685.6|42545.6|1111
1632181200000|2021-09-20 23:40:00|42695.5|42555.5|42741.5|42601.5|42871.6|42731.6|42687.5|42547.5|1041
1632181500000|2021-09-20 23:45:00|42740.7|42600.7|42972.7|42832.7|42987.1|42847.1|42723.4|42583.4|1035
1632181800000|2021-09-20 23:50:00|42973|42833|43059.1|42919.1|43070.8|42930.8|42930.1|42790.1|1079
1632182100000|2021-09-20 23:55:00|43058.9|42918.9|43090.3|42950.3|43093.2|42953.2|42881.5|42741.5|1024
1632182400000|2021-09-21 00:00:00|43087.5|42947.5|42873|42733|43095.4|42955.4|42873|42733|1017
1632182700000|2021-09-21 00:05:00|42874.9|42734.9|42598.6|42458.6|42881.4|42741.4|42592.4|42452.4|1055
1632183000000|2021-09-21 00:10:00|42600.5|42460.5|42131.4|41991.4|42693.1|42553.1|42015|41875|1139
1632183300000|2021-09-21 00:15:00|42134.4|41994.4|41443|41303|42436.2|42296.2|41413.2|41273.2|1158
1632183600000|2021-09-21 00:20:00|41449.5|41309.5|40655.8|40515.8|41689.9|41549.9|40288.7|40148.7|1180
1632183900000|2021-09-21 00:25:00|40646.7|40506.7|41132.1|40992.1|41327.5|41187.5|40468.8|40328.8|1186
1632184200000|2021-09-21 00:30:00|41132.8|40992.8|41072.4|40932.4|41316.9|41176.9|40902.5|40762.5|1162
1632184500000|2021-09-21 00:35:00|41070.5|40930.5|41855.4|41715.4|41941.5|41801.5|40999.9|40859.9|1095
1632184800000|2021-09-21 00:40:00|41854.5|41714.5|41976.1|41836.1|42132.7|41992.7|41809.2|41669.2|1094
1632185100000|2021-09-21 00:45:00|41974.1|41834.1|41872.9|41732.9|42030.8|41890.8|41741.9|41601.9|1106
1632185400000|2021-09-21 00:50:00|41873.8|41733.8|41732.5|41592.5|41961.7|41821.7|41696.7|41556.7|1072
1632185700000|2021-09-21 00:55:00|41730.6|41590.6|41730.8|41590.8|41908.5|41768.5|41704.1|41564.1|1063
1632186000000|2021-09-21 01:00:00|41728|41588|41970|41830|41971.5|41831.5|41640.5|41500.5|1086
1632186300000|2021-09-21 01:05:00|41974.8|41834.8|41855.6|41715.6|42045.5|41905.5|41854.7|41714.7|1054
1632186600000|2021-09-21 01:10:00|41857.4|41717.4|41720|41580|41857.4|41717.4|41720|41580|966
1632186900000|2021-09-21 01:15:00|41718.4|41578.4|41853.8|41713.8|41994.3|41854.3|41685.8|41545.8|1025
1632187200000|2021-09-21 01:20:00|41853.7|41713.7|42044.1|41904.1|42160.4|42020.4|41831.7|41691.7|1039
1632187500000|2021-09-21 01:25:00|42044.2|41904.2|42275|42135|42309.6|42169.6|41978.4|41838.4|1099
1632187800000|2021-09-21 01:30:00|42276.6|42136.6|42451.9|42311.9|42530.2|42390.2|42158.7|42018.7|1112
1632188100000|2021-09-21 01:35:00|42453.2|42313.2|42608.4|42468.4|42613.8|42473.8|42421.6|42281.6|1051
1632188400000|2021-09-21 01:40:00|42606.3|42466.3|42694|42554|42878.2|42738.2|42572.7|42432.7|1134
1632188700000|2021-09-21 01:45:00|42693.5|42553.5|42599.6|42459.6|42736.8|42596.8|42574.9|42434.9|1043
1632189000000|2021-09-21 01:50:00|42599.5|42459.5|42560.9|42420.9|42652.9|42512.9|42554.1|42414.1|945
1632189300000|2021-09-21 01:55:00|42560.2|42420.2|42837.1|42697.1|42870.2|42730.2|42554.2|42414.2|1042
1632189600000|2021-09-21 02:00:00|42837.9|42697.9|42831.8|42691.8|42865.7|42725.7|42608.8|42468.8|1072
1632189900000|2021-09-21 02:05:00|42831.3|42691.3|42847.7|42707.7|42878.8|42738.8|42775.9|42635.9|1015
1632190200000|2021-09-21 02:10:00|42846.1|42706.1|42954|42814|42957.3|42817.3|42828.9|42688.9|979
1632190500000|2021-09-21 02:15:00|42953.4|42813.4|42907.3|42767.3|42970.3|42830.3|42775.3|42635.3|978
1632190800000|2021-09-21 02:20:00|42906.8|42766.8|42882.3|42742.3|42921.9|42781.9|42802|42662|874
1632191100000|2021-09-21 02:25:00|42883|42743|42772.9|42632.9|42883.8|42743.8|42755.3|42615.3|974
1632191400000|2021-09-21 02:30:00|42773|42633|42762.8|42622.8|42790.4|42650.4|42707|42567|876
1632191700000|2021-09-21 02:35:00|42762.6|42622.6|42770.7|42630.7|42807.3|42667.3|42721.6|42581.6|869
1632192000000|2021-09-21 02:40:00|42770.6|42630.6|42826.9|42686.9|42866.1|42726.1|42761.8|42621.8|853
1632192300000|2021-09-21 02:45:00|42826.6|42686.6|42977|42837|43038.1|42898.1|42826.6|42686.6|955
1632192600000|2021-09-21 02:50:00|42977.5|42837.5|43047.9|42907.9|43158|43018|42977|42837|974
1632192900000|2021-09-21 02:55:00|43048|42908|42981.1|42841.1|43078.8|42938.8|42981.1|42841.1|866
1632193200000|2021-09-21 03:00:00|42981.4|42841.4|42944|42804|42981.4|42841.4|42902.4|42762.4|964
1632193500000|2021-09-21 03:05:00|42943.7|42803.7|42979.2|42839.2|42985.2|42845.2|42889.6|42749.6|879
1632193800000|2021-09-21 03:10:00|42979.7|42839.7|43026.9|42886.9|43033|42893|42915.7|42775.7|928
1632194100000|2021-09-21 03:15:00|43027.5|42887.5|42834.5|42694.5|43031.1|42891.1|42822.8|42682.8|909
1632194400000|2021-09-21 03:20:00|42832.8|42692.8|42880.5|42740.5|42890.1|42750.1|42824.6|42684.6|876
1632194700000|2021-09-21 03:25:00|42881|42741|42960.2|42820.2|42994.1|42854.1|42876.1|42736.1|883
1632195000000|2021-09-21 03:30:00|42960.5|42820.5|42736.1|42596.1|42962.2|42822.2|42727.9|42587.9|881
1632195300000|2021-09-21 03:35:00|42736.9|42596.9|42762|42622|42806.7|42666.7|42736.6|42596.6|794
1632195600000|2021-09-21 03:40:00|42761.8|42621.8|42826.2|42686.2|42866|42726|42760.6|42620.6|918
1632195900000|2021-09-21 03:45:00|42826.3|42686.3|42787|42647|42869.1|42729.1|42764|42624|923
1632196200000|2021-09-21 03:50:00|42786.9|42646.9|42657.9|42517.9|42788.8|42648.8|42653|42513|954
1632196500000|2021-09-21 03:55:00|42657.1|42517.1|42750.8|42610.8|42849.3|42709.3|42657.1|42517.1|972
1632196800000|2021-09-21 04:00:00|42751.3|42611.3|42846.9|42706.9|42864.2|42724.2|42690.4|42550.4|1022
1632197100000|2021-09-21 04:05:00|42848.2|42708.2|42637.3|42497.3|42943.7|42803.7|42618.4|42478.4|1042
1632197400000|2021-09-21 04:10:00|42638.2|42498.2|42613.2|42473.2|42658.6|42518.6|42535.2|42395.2|925
1632197700000|2021-09-21 04:15:00|42612.1|42472.1|42615.2|42475.2|42698.4|42558.4|42608.6|42468.6|965
1632198000000|2021-09-21 04:20:00|42615|42475|42545.2|42405.2|42616.7|42476.7|42499.6|42359.6|909
1632198300000|2021-09-21 04:25:00|42544.8|42404.8|42431.9|42291.9|42545.7|42405.7|42411.6|42271.6|912
1632198600000|2021-09-21 04:30:00|42433|42293|42510.5|42370.5|42545.3|42405.3|42412.9|42272.9|861
1632198900000|2021-09-21 04:35:00|42509.8|42369.8|42456.3|42316.3|42568.3|42428.3|42445.4|42305.4|757
1632199200000|2021-09-21 04:40:00|42457|42317|42400.7|42260.7|42516.6|42376.6|42396.7|42256.7|908
1632199500000|2021-09-21 04:45:00|42400.3|42260.3|42444.4|42304.4|42481.1|42341.1|42379.8|42239.8|938
1632199800000|2021-09-21 04:50:00|42445|42305|42520.4|42380.4|42570.8|42430.8|42444.3|42304.3|842
1632200100000|2021-09-21 04:55:00|42519.8|42379.8|42499.5|42359.5|42528.6|42388.6|42462.6|42322.6|782
1632200400000|2021-09-21 05:00:00|42497.9|42357.9|42514.4|42374.4|42638.2|42498.2|42497.9|42357.9|1010
1632200700000|2021-09-21 05:05:00|42516.8|42376.8|42426.8|42286.8|42531.1|42391.1|42413.6|42273.6|954
1632201000000|2021-09-21 05:10:00|42426.9|42286.9|42425.6|42285.6|42476.9|42336.9|42410.8|42270.8|899
1632201300000|2021-09-21 05:15:00|42431.5|42291.5|42277.2|42137.2|42457.4|42317.4|42277.2|42137.2|901
1632201600000|2021-09-21 05:20:00|42277.6|42137.6|42281.7|42141.7|42354.6|42214.6|42243.7|42103.7|982
1632201900000|2021-09-21 05:25:00|42282.1|42142.1|42452.4|42312.4|42487.7|42347.7|42260.8|42120.8|973
1632202200000|2021-09-21 05:30:00|42454.3|42314.3|42454.2|42314.2|42536.4|42396.4|42436.7|42296.7|846
1632202500000|2021-09-21 05:35:00|42454.3|42314.3|42539.8|42399.8|42567.8|42427.8|42454.3|42314.3|892
1632202800000|2021-09-21 05:40:00|42537.5|42397.5|42536.4|42396.4|42555|42415|42512.5|42372.5|626
1632203100000|2021-09-21 05:45:00|42537.2|42397.2|42482.9|42342.9|42573.5|42433.5|42472.3|42332.3|748
1632203400000|2021-09-21 05:50:00|42486.3|42346.3|42745.6|42605.6|42810.8|42670.8|42451.7|42311.7|981
1632203700000|2021-09-21 05:55:00|42748.8|42608.8|42624.5|42484.5|42774.1|42634.1|42617.6|42477.6|983
1632204000000|2021-09-21 06:00:00|42632|42492|42810.5|42670.5|42814.4|42674.4|42624.3|42484.3|1017
1632204300000|2021-09-21 06:05:00|42804.6|42664.6|42831.2|42691.2|42860.7|42720.7|42701.5|42561.5|929
1632204600000|2021-09-21 06:10:00|42831.1|42691.1|42759.6|42619.6|42845.8|42705.8|42709.9|42569.9|944
1632204900000|2021-09-21 06:15:00|42751|42611|42790.9|42650.9|42812|42672|42704.1|42564.1|795
1632205200000|2021-09-21 06:20:00|42790.2|42650.2|42776.3|42636.3|42800.3|42660.3|42738|42598|653
1632205500000|2021-09-21 06:25:00|42771|42631|42914.1|42774.1|42915.4|42775.4|42741|42601|729
1632205800000|2021-09-21 06:30:00|42916.3|42776.3|43040.2|42900.2|43086.7|42946.7|42797.5|42657.5|999
1632206100000|2021-09-21 06:35:00|43038.6|42898.6|43066.6|42926.6|43136.8|42996.8|43010.9|42870.9|826
1632206400000|2021-09-21 06:40:00|43065.2|42925.2|42963.9|42823.9|43069|42929|42952.1|42812.1|871
1632206700000|2021-09-21 06:45:00|42964.4|42824.4|42915.2|42775.2|42966.4|42826.4|42857.5|42717.5|694
1632207000000|2021-09-21 06:50:00|42915.3|42775.3|42930.3|42790.3|42945.1|42805.1|42822.2|42682.2|747
1632207300000|2021-09-21 06:55:00|42927.1|42787.1|42954.7|42814.7|42956.1|42816.1|42883.2|42743.2|702
1632207600000|2021-09-21 07:00:00|42958.5|42818.5|42980.4|42840.4|43035.9|42895.9|42921.9|42781.9|827
1632207900000|2021-09-21 07:05:00|42980|42840|42970.5|42830.5|43007.8|42867.8|42943.8|42803.8|716
1632208200000|2021-09-21 07:10:00|42972|42832|42974.6|42834.6|43052.3|42912.3|42965.8|42825.8|781
1632208500000|2021-09-21 07:15:00|42971.8|42831.8|42908.9|42768.9|43003.3|42863.3|42886.1|42746.1|645
1632208800000|2021-09-21 07:20:00|42909|42769|43033.6|42893.6|43034.2|42894.2|42906|42766|801
1632209100000|2021-09-21 07:25:00|43033.4|42893.4|43001.4|42861.4|43038.2|42898.2|42952.8|42812.8|797
1632209400000|2021-09-21 07:30:00|43002.6|42862.6|43002.3|42862.3|43019|42879|42947.6|42807.6|747
1632209700000|2021-09-21 07:35:00|43002.2|42862.2|42901.6|42761.6|43003.5|42863.5|42889.8|42749.8|722
1632210000000|2021-09-21 07:40:00|42902|42762|43202.1|43062.1|43255|43115|42842|42702|966
1632210300000|2021-09-21 07:45:00|43202.9|43062.9|43150.2|43010.2|43329.6|43189.6|43125.7|42985.7|925
1632210600000|2021-09-21 07:50:00|43149.5|43009.5|43279.8|43139.8|43330.8|43190.8|43149.5|43009.5|906
1632210900000|2021-09-21 07:55:00|43281.3|43141.3|43371.8|43231.8|43399.9|43259.9|43273.1|43133.1|1037
1632211200000|2021-09-21 08:00:00|43371.6|43231.6|43309.5|43169.5|43374.9|43234.9|43244.2|43104.2|971
1632211500000|2021-09-21 08:05:00|43309.8|43169.8|43256.8|43116.8|43309.8|43169.8|43238.3|43098.3|817
1632211800000|2021-09-21 08:10:00|43257.6|43117.6|43211.3|43071.3|43284.7|43144.7|43204.6|43064.6|792
1632212100000|2021-09-21 08:15:00|43217.1|43077.1|43161.6|43021.6|43217.1|43077.1|43143.2|43003.2|763
1632212400000|2021-09-21 08:20:00|43161.8|43021.8|43137.6|42997.6|43166.4|43026.4|43120|42980|778
1632212700000|2021-09-21 08:25:00|43137.1|42997.1|43311.1|43171.1|43311.2|43171.2|43131.3|42991.3|969
1632213000000|2021-09-21 08:30:00|43310.7|43170.7|43232.9|43092.9|43311.4|43171.4|43177.9|43037.9|919
1632213300000|2021-09-21 08:35:00|43233.9|43093.9|43349.4|43209.4|43374.9|43234.9|43230.8|43090.8|850
1632213600000|2021-09-21 08:40:00|43349|43209|43439|43299|43482.9|43342.9|43304.1|43164.1|1002
1632213900000|2021-09-21 08:45:00|43439.2|43299.2|43438.6|43298.6|43538.5|43398.5|43421.5|43281.5|887
1632214200000|2021-09-21 08:50:00|43437.8|43297.8|43394|43254|43437.8|43297.8|43374.4|43234.4|731
1632214500000|2021-09-21 08:55:00|43392.9|43252.9|43343.9|43203.9|43417.7|43277.7|43332.7|43192.7|785
1632214800000|2021-09-21 09:00:00|43343.7|43203.7|43266.9|43126.9|43488.2|43348.2|43214|43074|924
1632215100000|2021-09-21 09:05:00|43267.9|43127.9|43214.7|43074.7|43289.8|43149.8|43173.5|43033.5|892
1632215400000|2021-09-21 09:10:00|43214.4|43074.4|43266|43126|43270.8|43130.8|43214|43074|712
1632215700000|2021-09-21 09:15:00|43265.5|43125.5|43244.1|43104.1|43317.5|43177.5|43217|43077|814
1632216000000|2021-09-21 09:20:00|43243.9|43103.9|43317.6|43177.6|43344.6|43204.6|43243.3|43103.3|793
1632216300000|2021-09-21 09:25:00|43317.4|43177.4|43303.5|43163.5|43330.2|43190.2|43272.2|43132.2|784
1632216600000|2021-09-21 09:30:00|43302.8|43162.8|43338.6|43198.6|43404.1|43264.1|43302.4|43162.4|766
1632216900000|2021-09-21 09:35:00|43339.9|43199.9|43308.7|43168.7|43359.8|43219.8|43296.3|43156.3|735
1632217200000|2021-09-21 09:40:00|43308.2|43168.2|43331.5|43191.5|43354.6|43214.6|43286.7|43146.7|736
1632217500000|2021-09-21 09:45:00|43330.8|43190.8|43381.4|43241.4|43394.6|43254.6|43330.8|43190.8|866
1632217800000|2021-09-21 09:50:00|43381.7|43241.7|43187.7|43047.7|43386.6|43246.6|43181.1|43041.1|818
1632218100000|2021-09-21 09:55:00|43195.7|43055.7|43219.7|43079.7|43244.9|43104.9|43155.3|43015.3|889
1632218400000|2021-09-21 10:00:00|43220.3|43080.3|43315.3|43175.3|43326.6|43186.6|43209.5|43069.5|825
1632218700000|2021-09-21 10:05:00|43314.2|43174.2|43198.4|43058.4|43315|43175|43185.9|43045.9|820
1632219000000|2021-09-21 10:10:00|43198.1|43058.1|43212.3|43072.3|43241|43101|43197.6|43057.6|620
1632219300000|2021-09-21 10:15:00|43211.4|43071.4|43157.5|43017.5|43212.6|43072.6|43145.9|43005.9|708
1632219600000|2021-09-21 10:20:00|43157.3|43017.3|43321.9|43181.9|43357.2|43217.2|43156.3|43016.3|727
1632219900000|2021-09-21 10:25:00|43322.1|43182.1|43272.9|43132.9|43322.3|43182.3|43254.9|43114.9|584
1632220200000|2021-09-21 10:30:00|43272.7|43132.7|43315|43175|43324|43184|43181.2|43041.2|728
1632220500000|2021-09-21 10:35:00|43312.3|43172.3|43471.6|43331.6|43499.9|43359.9|43304.1|43164.1|921
1632220800000|2021-09-21 10:40:00|43471.7|43331.7|43424|43284|43511|43371|43402.1|43262.1|687
1632221100000|2021-09-21 10:45:00|43423.8|43283.8|43673.2|43533.2|43693|43553|43413.2|43273.2|789
1632221400000|2021-09-21 10:50:00|43669.3|43529.3|43468.9|43328.9|43683.7|43543.7|43461.6|43321.6|932
1632221700000|2021-09-21 10:55:00|43466.3|43326.3|43513.7|43373.7|43542.7|43402.7|43445.8|43305.8|803
1632222000000|2021-09-21 11:00:00|43513.9|43373.9|43468.4|43328.4|43580.5|43440.5|43468.4|43328.4|823
1632222300000|2021-09-21 11:05:00|43472.9|43332.9|43405.5|43265.5|43519.8|43379.8|43404.3|43264.3|798
1632222600000|2021-09-21 11:10:00|43406.7|43266.7|43382.1|43242.1|43444.4|43304.4|43376.8|43236.8|667
1632222900000|2021-09-21 11:15:00|43376.2|43236.2|43456|43316|43456.7|43316.7|43364.4|43224.4|746
1632223200000|2021-09-21 11:20:00|43459.4|43319.4|43519|43379|43520.6|43380.6|43443.9|43303.9|732
1632223500000|2021-09-21 11:25:00|43519.1|43379.1|43572.1|43432.1|43572.7|43432.7|43457.9|43317.9|808
1632223800000|2021-09-21 11:30:00|43571.5|43431.5|43588.6|43448.6|43627.7|43487.7|43517.2|43377.2|836
1632224100000|2021-09-21 11:35:00|43588.9|43448.9|43502|43362|43588.9|43448.9|43456.6|43316.6|838
1632224400000|2021-09-21 11:40:00|43502.1|43362.1|43500.1|43360.1|43508.1|43368.1|43480.1|43340.1|600
1632224700000|2021-09-21 11:45:00|43500.3|43360.3|43406.7|43266.7|43535.6|43395.6|43405.3|43265.3|712
1632225000000|2021-09-21 11:50:00|43415.1|43275.1|43446.4|43306.4|43448.1|43308.1|43376.4|43236.4|799
1632225300000|2021-09-21 11:55:00|43446.6|43306.6|43357.5|43217.5|43458.4|43318.4|43315.1|43175.1|870
1632225600000|2021-09-21 12:00:00|43357.7|43217.7|43416|43276|43421.8|43281.8|43239.7|43099.7|917
1632225900000|2021-09-21 12:05:00|43415.4|43275.4|43533.6|43393.6|43539.5|43399.5|43414.1|43274.1|864
1632226200000|2021-09-21 12:10:00|43533.5|43393.5|43440.1|43300.1|43617.8|43477.8|43438.5|43298.5|1021
1632226500000|2021-09-21 12:15:00|43448.2|43308.2|43432.6|43292.6|43449.5|43309.5|43173|43033|1077
1632226800000|2021-09-21 12:20:00|43432.3|43292.3|43327.1|43187.1|43480.7|43340.7|43306.2|43166.2|1077
1632227100000|2021-09-21 12:25:00|43333.3|43193.3|43366.3|43226.3|43397.1|43257.1|43305|43165|999
1632227400000|2021-09-21 12:30:00|43367.8|43227.8|43283.9|43143.9|43421|43281|43269.5|43129.5|934
1632227700000|2021-09-21 12:35:00|43283.5|43143.5|43242|43102|43310.6|43170.6|43184.9|43044.9|886
1632228000000|2021-09-21 12:40:00|43244.9|43104.9|43267.5|43127.5|43288.7|43148.7|43177|43037|876
1632228300000|2021-09-21 12:45:00|43267.7|43127.7|43424.6|43284.6|43430.9|43290.9|43267.3|43127.3|838
1632228600000|2021-09-21 12:50:00|43423.1|43283.1|43342.4|43202.4|43432.7|43292.7|43338.4|43198.4|657
1632228900000|2021-09-21 12:55:00|43340.4|43200.4|43202.5|43062.5|43342.4|43202.4|43193.7|43053.7|639
1632229200000|2021-09-21 13:00:00|43200.5|43060.5|43199.7|43059.7|43263.9|43123.9|43192.5|43052.5|690
1632229500000|2021-09-21 13:05:00|43199.8|43059.8|43039.3|42899.3|43219.5|43079.5|43018.3|42878.3|754
1632229800000|2021-09-21 13:10:00|43033|42893|43034.1|42894.1|43148.6|43008.6|43023|42883|896
1632230100000|2021-09-21 13:15:00|43033.1|42893.1|43055.3|42915.3|43090.7|42950.7|42939.3|42799.3|869
1632230400000|2021-09-21 13:20:00|43056.3|42916.3|43130.7|42990.7|43133.6|42993.6|43052.8|42912.8|778
1632230700000|2021-09-21 13:25:00|43130.6|42990.6|43169.7|43029.7|43187.1|43047.1|43106.1|42966.1|751
1632231000000|2021-09-21 13:30:00|43169.5|43029.5|43021.4|42881.4|43170.5|43030.5|42988.6|42848.6|958
1632231300000|2021-09-21 13:35:00|43020.8|42880.8|43274.2|43134.2|43335.2|43195.2|43020.3|42880.3|973
1632231600000|2021-09-21 13:40:00|43272.1|43132.1|43265.9|43125.9|43310.9|43170.9|43195.9|43055.9|915
1632231900000|2021-09-21 13:45:00|43266.5|43126.5|43351.5|43211.5|43385.4|43245.4|43204.5|43064.5|972
1632232200000|2021-09-21 13:50:00|43352.8|43212.8|43226.7|43086.7|43364|43224|43225.1|43085.1|925
1632232500000|2021-09-21 13:55:00|43226.1|43086.1|43202|43062|43274|43134|43167.5|43027.5|888
1632232800000|2021-09-21 14:00:00|43203.9|43063.9|43014.2|42874.2|43240.5|43100.5|42996.5|42856.5|920
1632233100000|2021-09-21 14:05:00|43013.8|42873.8|42625.3|42485.3|43015.1|42875.1|42577.8|42437.8|985
1632233400000|2021-09-21 14:10:00|42626.7|42486.7|42669|42529|42745|42605|42618|42478|1021
1632233700000|2021-09-21 14:15:00|42666.8|42526.8|42806.8|42666.8|42806.8|42666.8|42649|42509|1007
1632234000000|2021-09-21 14:20:00|42807.2|42667.2|42784.8|42644.8|42888.7|42748.7|42734.5|42594.5|943
1632234300000|2021-09-21 14:25:00|42785.2|42645.2|42754.1|42614.1|42860|42720|42604.5|42464.5|975
1632234600000|2021-09-21 14:30:00|42757|42617|42748.1|42608.1|42770.5|42630.5|42664.2|42524.2|945
1632234900000|2021-09-21 14:35:00|42751.1|42611.1|42774.8|42634.8|42800.9|42660.9|42712.1|42572.1|868
1632235200000|2021-09-21 14:40:00|42774.4|42634.4|42667.8|42527.8|42783|42643|42667.1|42527.1|844
1632235500000|2021-09-21 14:45:00|42668.3|42528.3|42574.6|42434.6|42703.5|42563.5|42529|42389|1014
1632235800000|2021-09-21 14:50:00|42573.1|42433.1|42408.2|42268.2|42573.7|42433.7|42260.5|42120.5|1024
1632236100000|2021-09-21 14:55:00|42408.8|42268.8|42497.8|42357.8|42534.1|42394.1|42313.2|42173.2|1046
1632236400000|2021-09-21 15:00:00|42498|42358|42485.3|42345.3|42608.8|42468.8|42414.1|42274.1|1035
1632236700000|2021-09-21 15:05:00|42493|42353|42705.4|42565.4|42706.2|42566.2|42482.7|42342.7|1029
1632237000000|2021-09-21 15:10:00|42706.4|42566.4|42681.6|42541.6|42723.4|42583.4|42641|42501|948
1632237300000|2021-09-21 15:15:00|42682.7|42542.7|42693.1|42553.1|42731.8|42591.8|42653.8|42513.8|830
1632237600000|2021-09-21 15:20:00|42692.9|42552.9|42752.7|42612.7|42752.7|42612.7|42654.2|42514.2|822
1632237900000|2021-09-21 15:25:00|42754.4|42614.4|42730.7|42590.7|42765.8|42625.8|42713.3|42573.3|828
1632238200000|2021-09-21 15:30:00|42730.4|42590.4|43023.5|42883.5|43053.6|42913.6|42671|42531|890
1632238500000|2021-09-21 15:35:00|43032.3|42892.3|43165.9|43025.9|43364.5|43224.5|43023.5|42883.5|1037
1632238800000|2021-09-21 15:40:00|43166.4|43026.4|43177.6|43037.6|43177.6|43037.6|43041.1|42901.1|950
1632239100000|2021-09-21 15:45:00|43178.8|43038.8|43114.3|42974.3|43190.3|43050.3|43073.3|42933.3|884
1632239400000|2021-09-21 15:50:00|43111.3|42971.3|43128|42988|43176.5|43036.5|43068.9|42928.9|769
1632239700000|2021-09-21 15:55:00|43128.2|42988.2|43147.1|43007.1|43154.7|43014.7|43094.7|42954.7|813
1632240000000|2021-09-21 16:00:00|43144.3|43004.3|43257.9|43117.9|43271.2|43131.2|43107.4|42967.4|1028
1632240300000|2021-09-21 16:05:00|43256.9|43116.9|43180.3|43040.3|43336.9|43196.9|43180.3|43040.3|867
1632240600000|2021-09-21 16:10:00|43180.5|43040.5|43090.1|42950.1|43187.9|43047.9|43077.5|42937.5|853
1632240900000|2021-09-21 16:15:00|43087|42947|42879.5|42739.5|43087.7|42947.7|42841.3|42701.3|943
1632241200000|2021-09-21 16:20:00|42880.3|42740.3|43010.2|42870.2|43048.4|42908.4|42878.6|42738.6|937
1632241500000|2021-09-21 16:25:00|43007.4|42867.4|43123.9|42983.9|43181|43041|42966.7|42826.7|899
1632241800000|2021-09-21 16:30:00|43122.1|42982.1|42817.4|42677.4|43122.1|42982.1|42812.6|42672.6|852
1632242100000|2021-09-21 16:35:00|42817.7|42677.7|42774.8|42634.8|42897.8|42757.8|42735.1|42595.1|920
1632242400000|2021-09-21 16:40:00|42773|42633|42709.4|42569.4|42836.1|42696.1|42595.6|42455.6|1053
1632242700000|2021-09-21 16:45:00|42709.5|42569.5|42746.7|42606.7|42799.6|42659.6|42709.2|42569.2|914
1632243000000|2021-09-21 16:50:00|42755|42615|42548.4|42408.4|42764.5|42624.5|42494.7|42354.7|1048
1632243300000|2021-09-21 16:55:00|42549.3|42409.3|42512.5|42372.5|42585|42445|42458.5|42318.5|998
1632243600000|2021-09-21 17:00:00|42512.7|42372.7|42484.8|42344.8|42623|42483|42396.3|42256.3|1039
1632243900000|2021-09-21 17:05:00|42471.1|42331.1|42515.4|42375.4|42655.9|42515.9|42453|42313|1015
1632244200000|2021-09-21 17:10:00|42515.8|42375.8|42413.4|42273.4|42572.1|42432.1|42381.7|42241.7|921
1632244500000|2021-09-21 17:15:00|42412.4|42272.4|42396.5|42256.5|42501.2|42361.2|42386.8|42246.8|912
1632244800000|2021-09-21 17:20:00|42394|42254|41974.2|41834.2|42453|42313|41951.5|41811.5|1042
1632245100000|2021-09-21 17:25:00|41968|41828|42198.7|42058.7|42285.5|42145.5|41968|41828|1054
1632245400000|2021-09-21 17:30:00|42199.5|42059.5|42060.8|41920.8|42239.9|42099.9|42058.9|41918.9|1011
1632245700000|2021-09-21 17:35:00|42057.6|41917.6|41895.1|41755.1|42062.5|41922.5|41799.3|41659.3|945
1632246000000|2021-09-21 17:40:00|41892.7|41752.7|41910.1|41770.1|41954.1|41814.1|41785.7|41645.7|882
1632246300000|2021-09-21 17:45:00|41913.8|41773.8|41804.3|41664.3|41965.6|41825.6|41671.1|41531.1|1027
1632246600000|2021-09-21 17:50:00|41803.4|41663.4|41585.6|41445.6|41900.5|41760.5|41584.2|41444.2|1047
1632246900000|2021-09-21 17:55:00|41581.8|41441.8|41757.5|41617.5|41811.9|41671.9|41580|41440|1056
1632247200000|2021-09-21 18:00:00|41757.2|41617.2|41909.1|41769.1|42006.9|41866.9|41706.3|41566.3|1030
1632247500000|2021-09-21 18:05:00|41908.8|41768.8|41953.5|41813.5|42048.6|41908.6|41894.1|41754.1|974
1632247800000|2021-09-21 18:10:00|41958.4|41818.4|42421.2|42281.2|42500.7|42360.7|41944.6|41804.6|1125
1632248100000|2021-09-21 18:15:00|42414|42274|42781.9|42641.9|42854.2|42714.2|42369.5|42229.5|1109
1632248400000|2021-09-21 18:20:00|42773.5|42633.5|42660|42520|42844.8|42704.8|42638.8|42498.8|1087
1632248700000|2021-09-21 18:25:00|42663|42523|42456|42316|42676.9|42536.9|42431.7|42291.7|960
1632249000000|2021-09-21 18:30:00|42454.8|42314.8|42290.6|42150.6|42536|42396|42214.4|42074.4|1060
1632249300000|2021-09-21 18:35:00|42291.9|42151.9|42238.9|42098.9|42374.8|42234.8|42238.9|42098.9|1010
1632249600000|2021-09-21 18:40:00|42240|42100|42292.4|42152.4|42354.1|42214.1|42237.9|42097.9|813
1632249900000|2021-09-21 18:45:00|42296.3|42156.3|42230.1|42090.1|42325.8|42185.8|42162|42022|908
1632250200000|2021-09-21 18:50:00|42230.8|42090.8|42232.4|42092.4|42592.3|42452.3|42230.3|42090.3|966
1632250500000|2021-09-21 18:55:00|42222|42082|42268.9|42128.9|42332.3|42192.3|42212.7|42072.7|977
1632250800000|2021-09-21 19:00:00|42268.6|42128.6|42380.4|42240.4|42458.4|42318.4|42231.9|42091.9|1017
1632251100000|2021-09-21 19:05:00|42381.9|42241.9|42279.9|42139.9|42390.1|42250.1|42265.8|42125.8|861
1632251400000|2021-09-21 19:10:00|42279.4|42139.4|41868.5|41728.5|42282.9|42142.9|41831.9|41691.9|880
1632251700000|2021-09-21 19:15:00|41870.5|41730.5|41842.2|41702.2|42006.3|41866.3|41800.7|41660.7|964
1632252000000|2021-09-21 19:20:00|41842.1|41702.1|41939.8|41799.8|41989.7|41849.7|41842|41702|789
1632252300000|2021-09-21 19:25:00|41937.9|41797.9|42034.4|41894.4|42156.4|42016.4|41936.2|41796.2|839
1632252600000|2021-09-21 19:30:00|42034.2|41894.2|42433|42293|42516.2|42376.2|42006.2|41866.2|1008
1632252900000|2021-09-21 19:35:00|42432.2|42292.2|42281.2|42141.2|42436.3|42296.3|42257.7|42117.7|792
1632253200000|2021-09-21 19:40:00|42276.8|42136.8|42373.1|42233.1|42422.7|42282.7|42257.6|42117.6|917
1632253500000|2021-09-21 19:45:00|42371|42231|42230.7|42090.7|42373.3|42233.3|42230.5|42090.5|753
1632253800000|2021-09-21 19:50:00|42231.2|42091.2|42199.2|42059.2|42258.7|42118.7|42138.7|41998.7|861
1632254100000|2021-09-21 19:55:00|42199.4|42059.4|42093|41953|42325.3|42185.3|42093|41953|1026
1632254400000|2021-09-21 20:00:00|42094.4|41954.4|42251.2|42111.2|42346.6|42206.6|41994.4|41854.4|1044
1632254700000|2021-09-21 20:05:00|42252.5|42112.5|42168.1|42028.1|42379.9|42239.9|42168.1|42028.1|1012
1632255000000|2021-09-21 20:10:00|42165.1|42025.1|41837.7|41697.7|42192.4|42052.4|41806.1|41666.1|1095
1632255300000|2021-09-21 20:15:00|41838.2|41698.2|41901.6|41761.6|41936.9|41796.9|41744.1|41604.1|1090
1632255600000|2021-09-21 20:20:00|41901.2|41761.2|41927.5|41787.5|42063.3|41923.3|41886.7|41746.7|1081
1632255900000|2021-09-21 20:25:00|41928.1|41788.1|41702.8|41562.8|41997.6|41857.6|41626.5|41486.5|1055
1632256200000|2021-09-21 20:30:00|41703|41563|41395.2|41255.2|41738.1|41598.1|41371.5|41231.5|1113
1632256500000|2021-09-21 20:35:00|41393.9|41253.9|41282.4|41142.4|41465.3|41325.3|41214.4|41074.4|1134
1632256800000|2021-09-21 20:40:00|41282.5|41142.5|41206.1|41066.1|41372|41232|40955.1|40815.1|1145
1632257100000|2021-09-21 20:45:00|41210.1|41070.1|40902.6|40762.6|41433.7|41293.7|40877|40737|1150
1632257400000|2021-09-21 20:50:00|40903|40763|40983.2|40843.2|41083|40943|40839|40699|1127
1632257700000|2021-09-21 20:55:00|40983.6|40843.6|41001.7|40861.7|41108.1|40968.1|40862.8|40722.8|1149
1632258000000|2021-09-21 21:00:00|41003.4|40863.4|40767|40627|41224|41084|40740.6|40600.6|1144
1632258300000|2021-09-21 21:05:00|40766.9|40626.9|40530|40390|40799.5|40659.5|40507.9|40367.9|1148
1632258600000|2021-09-21 21:10:00|40532.4|40392.4|40398.2|40258.2|40730.1|40590.1|40396.4|40256.4|1133
1632258900000|2021-09-21 21:15:00|40401.3|40261.3|39795.8|39655.8|40531.3|40391.3|39764.7|39624.7|1149
1632259200000|2021-09-21 21:20:00|39796.6|39656.6|41155.6|41015.6|41158|41018|39682.3|39542.3|1104
1632259500000|2021-09-21 21:25:00|41157|41017|41061.7|40921.7|41359.8|41219.8|40905.9|40765.9|1112
1632259800000|2021-09-21 21:30:00|41062.6|40922.6|41467|41327|41528.5|41388.5|41059.4|40919.4|1029
1632260100000|2021-09-21 21:35:00|41466.6|41326.6|41299.9|41159.9|41475.4|41335.4|41229.1|41089.1|1029
1632260400000|2021-09-21 21:40:00|41299.8|41159.8|41837.7|41697.7|41837.7|41697.7|41215|41075|973
1632260700000|2021-09-21 21:45:00|41834.2|41694.2|41561.2|41421.2|41997.5|41857.5|41554.9|41414.9|1112
1632261000000|2021-09-21 21:50:00|41557.2|41417.2|41598.3|41458.3|41743.5|41603.5|41485.9|41345.9|979
1632261300000|2021-09-21 21:55:00|41598|41458|41459.6|41319.6|41614.7|41474.7|41439|41299|996
1632261600000|2021-09-21 22:00:00|41461.6|41321.6|41395.6|41255.6|41541.7|41401.7|41358.7|41218.7|1119
1632261900000|2021-09-21 22:05:00|41395.1|41255.1|41542.9|41402.9|41557|41417|41341.8|41201.8|1098
1632262200000|2021-09-21 22:10:00|41542.3|41402.3|41538.4|41398.4|41652.1|41512.1|41492.7|41352.7|1086
1632262500000|2021-09-21 22:15:00|41534.2|41394.2|41551|41411|41712.9|41572.9|41530.9|41390.9|1117
1632262800000|2021-09-21 22:20:00|41560.4|41420.4|41359|41219|41566.8|41426.8|41250.6|41110.6|1106
1632263100000|2021-09-21 22:25:00|41357.5|41217.5|41253.6|41113.6|41375.8|41235.8|41129.8|40989.8|1095
1632263400000|2021-09-21 22:30:00|41254.8|41114.8|41073.8|40933.8|41259.4|41119.4|40958|40818|1136
1632263700000|2021-09-21 22:35:00|41075.9|40935.9|41078.6|40938.6|41138|40998|40984.2|40844.2|1109
1632264000000|2021-09-21 22:40:00|41082.3|40942.3|41116.7|40976.7|41322|41182|41072.5|40932.5|1102
1632264300000|2021-09-21 22:45:00|41116.9|40976.9|40981.7|40841.7|41170.2|41030.2|40974.5|40834.5|1091
1632264600000|2021-09-21 22:50:00|40980.9|40840.9|40860.5|40720.5|40980.9|40840.9|40806.7|40666.7|1098
1632264900000|2021-09-21 22:55:00|40860.9|40720.9|40593.9|40453.9|40918|40778|40562.5|40422.5|1090
1632265200000|2021-09-21 23:00:00|40581.6|40441.6|40653.4|40513.4|40792|40652|40513.9|40373.9|1143
1632265500000|2021-09-21 23:05:00|40649.1|40509.1|40833.5|40693.5|40839.7|40699.7|40536.3|40396.3|1124
1632265800000|2021-09-21 23:10:00|40834.6|40694.6|40898.5|40758.5|41121.7|40981.7|40834.6|40694.6|1131
1632266100000|2021-09-21 23:15:00|40900.8|40760.8|40610.2|40470.2|41018|40878|40572.4|40432.4|1077
1632266400000|2021-09-21 23:20:00|40605.7|40465.7|40515.4|40375.4|40693.4|40553.4|40508.4|40368.4|1123
1632266700000|2021-09-21 23:25:00|40517.6|40377.6|40708.5|40568.5|40886.7|40746.7|40514.2|40374.2|1103
1632267000000|2021-09-21 23:30:00|40702.8|40562.8|40433.8|40293.8|40705.5|40565.5|40385.5|40245.5|1105
1632267300000|2021-09-21 23:35:00|40431|40291|40458.4|40318.4|40637.6|40497.6|40412|40272|1121
1632267600000|2021-09-21 23:40:00|40464.9|40324.9|40391.5|40251.5|40486.6|40346.6|40310.3|40170.3|1140
1632267900000|2021-09-21 23:45:00|40389.8|40249.8|40420.5|40280.5|40727|40587|40386.2|40246.2|1130
1632268200000|2021-09-21 23:50:00|40422.7|40282.7|40714.7|40574.7|40743|40603|40412.3|40272.3|1122
1632268500000|2021-09-21 23:55:00|40721.2|40581.2|40794|40654|40801.2|40661.2|40559.3|40419.3|1135
1632268800000|2021-09-22 00:00:00|40798.7|40658.7|41048.6|40908.6|41052|40912|40660.5|40520.5|1157
1632269100000|2021-09-22 00:05:00|41048|40908|41091.5|40951.5|41099.7|40959.7|40832.1|40692.1|1117
1632269400000|2021-09-22 00:10:00|41089.5|40949.5|41410|41270|41505|41365|41083.3|40943.3|1123
1632269700000|2021-09-22 00:15:00|41407.6|41267.6|41246.6|41106.6|41409.3|41269.3|41203.6|41063.6|1082
1632270000000|2021-09-22 00:20:00|41245.8|41105.8|41176.3|41036.3|41312|41172|41168.8|41028.8|1082
1632270300000|2021-09-22 00:25:00|41176.7|41036.7|41197.7|41057.7|41216.6|41076.6|41121.6|40981.6|980
1632270600000|2021-09-22 00:30:00|41197.3|41057.3|40848.7|40708.7|41206|41066|40848.7|40708.7|1034
1632270900000|2021-09-22 00:35:00|40848|40708|40721.4|40581.4|40909.4|40769.4|40685|40545|1123
1632271200000|2021-09-22 00:40:00|40722.4|40582.4|40772.1|40632.1|40832.3|40692.3|40717.6|40577.6|1081
1632271500000|2021-09-22 00:45:00|40770.8|40630.8|40763.8|40623.8|40798.9|40658.9|40664.7|40524.7|1122
1632271800000|2021-09-22 00:50:00|40763.6|40623.6|40856.3|40716.3|40969.8|40829.8|40752.1|40612.1|1003
1632272100000|2021-09-22 00:55:00|40858.6|40718.6|41088.6|40948.6|41106.5|40966.5|40830.4|40690.4|1019
1632272400000|2021-09-22 01:00:00|41088.3|40948.3|41202.1|41062.1|41274.7|41134.7|40891.1|40751.1|1087
1632272700000|2021-09-22 01:05:00|41203.3|41063.3|41886.7|41746.7|41914.5|41774.5|41098.3|40958.3|1038
1632273000000|2021-09-22 01:10:00|41885.8|41745.8|41870.7|41730.7|41976.6|41836.6|41720.4|41580.4|1165
1632273300000|2021-09-22 01:15:00|41866.2|41726.2|42032.5|41892.5|42258|42118|41856.8|41716.8|1147
1632273600000|2021-09-22 01:20:00|42032.3|41892.3|42076.4|41936.4|42099|41959|41939.8|41799.8|1117
1632273900000|2021-09-22 01:25:00|42060.1|41920.1|42186.1|42046.1|42232.6|42092.6|41959.7|41819.7|1047
1632274200000|2021-09-22 01:30:00|42185.8|42045.8|42105.2|41965.2|42216|42076|42014|41874|1083
1632274500000|2021-09-22 01:35:00|42107.4|41967.4|42062.9|41922.9|42133.6|41993.6|42023.3|41883.3|1035
1632274800000|2021-09-22 01:40:00|42063.4|41923.4|42252.4|42112.4|42278.1|42138.1|42013.5|41873.5|1036
1632275100000|2021-09-22 01:45:00|42248.6|42108.6|42417.5|42277.5|42448.5|42308.5|42211.2|42071.2|1079
1632275400000|2021-09-22 01:50:00|42418.1|42278.1|42274.4|42134.4|42419.8|42279.8|42230.5|42090.5|1005
1632275700000|2021-09-22 01:55:00|42274.6|42134.6|42274.4|42134.4|42276.8|42136.8|42140.2|42000.2|1031
1632276000000|2021-09-22 02:00:00|42274.5|42134.5|42201.8|42061.8|42343.6|42203.6|42153.9|42013.9|974
1632276300000|2021-09-22 02:05:00|42199.3|42059.3|42073.4|41933.4|42199.5|42059.5|42054.1|41914.1|983
1632276600000|2021-09-22 02:10:00|42073.6|41933.6|42275.2|42135.2|42286.3|42146.3|42072.9|41932.9|917
1632276900000|2021-09-22 02:15:00|42275.4|42135.4|42088.6|41948.6|42275.7|42135.7|42072.8|41932.8|986
1632277200000|2021-09-22 02:20:00|42088.7|41948.7|42159.4|42019.4|42190|42050|42073.5|41933.5|935
1632277500000|2021-09-22 02:25:00|42152.9|42012.9|42023.6|41883.6|42179.4|42039.4|41989.7|41849.7|1000
1632277800000|2021-09-22 02:30:00|42022.8|41882.8|42080.7|41940.7|42132.4|41992.4|42018.9|41878.9|882
1632278100000|2021-09-22 02:35:00|42082.2|41942.2|42017.9|41877.9|42118.9|41978.9|41974.3|41834.3|982
1632278400000|2021-09-22 02:40:00|42018.6|41878.6|42197|42057|42197.5|42057.5|42015.9|41875.9|947
1632278700000|2021-09-22 02:45:00|42194.7|42054.7|42184.3|42044.3|42240.1|42100.1|42126.2|41986.2|809
1632279000000|2021-09-22 02:50:00|42183.5|42043.5|42243.3|42103.3|42277.9|42137.9|42113.4|41973.4|912
1632279300000|2021-09-22 02:55:00|42245|42105|42131.9|41991.9|42288.9|42148.9|42121.2|41981.2|925
1632279600000|2021-09-22 03:00:00|42121.1|41981.1|42254.9|42114.9|42257.1|42117.1|42100|41960|832
1632279900000|2021-09-22 03:05:00|42253.4|42113.4|42316.2|42176.2|42341.4|42201.4|42220.3|42080.3|995
1632280200000|2021-09-22 03:10:00|42316.1|42176.1|42305.4|42165.4|42331|42191|42213.8|42073.8|856
1632280500000|2021-09-22 03:15:00|42303.4|42163.4|42339|42199|42339|42199|42233|42093|847
1632280800000|2021-09-22 03:20:00|42338.4|42198.4|42478.4|42338.4|42479.1|42339.1|42311.8|42171.8|874
1632281100000|2021-09-22 03:25:00|42478.6|42338.6|42287.8|42147.8|42485.4|42345.4|42280.3|42140.3|967
1632281400000|2021-09-22 03:30:00|42287.7|42147.7|42208.1|42068.1|42290.1|42150.1|42176.9|42036.9|905
1632281700000|2021-09-22 03:35:00|42207.4|42067.4|42267|42127|42286.6|42146.6|42193.1|42053.1|899
1632282000000|2021-09-22 03:40:00|42272.8|42132.8|42288.7|42148.7|42430.6|42290.6|42197.8|42057.8|993
1632282300000|2021-09-22 03:45:00|42288.5|42148.5|42132.5|41992.5|42329|42189|42114.5|41974.5|1015
1632282600000|2021-09-22 03:50:00|42131.5|41991.5|42180.4|42040.4|42306.9|42166.9|42116.1|41976.1|1099
1632282900000|2021-09-22 03:55:00|42168.1|42028.1|42135.7|41995.7|42232.5|42092.5|42107.6|41967.6|1059
1632283200000|2021-09-22 04:00:00|42139.9|41999.9|42072.5|41932.5|42204.8|42064.8|42072.5|41932.5|1014
1632283500000|2021-09-22 04:05:00|42072.4|41932.4|42053.3|41913.3|42117.2|41977.2|42019.8|41879.8|1006
1632283800000|2021-09-22 04:10:00|42047|41907|42222|42082|42249.1|42109.1|42046.8|41906.8|944
1632284100000|2021-09-22 04:15:00|42222.1|42082.1|42261.2|42121.2|42269.6|42129.6|42196|42056|929
1632284400000|2021-09-22 04:20:00|42259.5|42119.5|42220.6|42080.6|42263.8|42123.8|42198.1|42058.1|929
1632284700000|2021-09-22 04:25:00|42217.9|42077.9|42101.7|41961.7|42249.4|42109.4|42092.5|41952.5|743
1632285000000|2021-09-22 04:30:00|42099.4|41959.4|41968|41828|42101.4|41961.4|41903.2|41763.2|1039
1632285300000|2021-09-22 04:35:00|41969.5|41829.5|41979.3|41839.3|42073.3|41933.3|41962.8|41822.8|975
1632285600000|2021-09-22 04:40:00|41979.1|41839.1|41937.1|41797.1|42070.4|41930.4|41937.1|41797.1|876
1632285900000|2021-09-22 04:45:00|41937.6|41797.6|42057.4|41917.4|42085.3|41945.3|41934.5|41794.5|872
1632286200000|2021-09-22 04:50:00|42053|41913|42020.4|41880.4|42121|41981|42019.7|41879.7|823
1632286500000|2021-09-22 04:55:00|42020.6|41880.6|41968.8|41828.8|42052.2|41912.2|41960.5|41820.5|837
1632286800000|2021-09-22 05:00:00|41970.6|41830.6|42078.4|41938.4|42078.4|41938.4|41969.2|41829.2|871
1632287100000|2021-09-22 05:05:00|42079.6|41939.6|42159.1|42019.1|42161.5|42021.5|42030.1|41890.1|941
1632287400000|2021-09-22 05:10:00|42159.9|42019.9|42120.1|41980.1|42166.5|42026.5|42092|41952|581
1632287700000|2021-09-22 05:15:00|42122.5|41982.5|42099.2|41959.2|42164.6|42024.6|42086.2|41946.2|793
1632288000000|2021-09-22 05:20:00|42100|41960|42172.9|42032.9|42211|42071|42089.2|41949.2|883
1632288300000|2021-09-22 05:25:00|42175|42035|42238.4|42098.4|42281.2|42141.2|42152.3|42012.3|970
1632288600000|2021-09-22 05:30:00|42237.8|42097.8|42138.6|41998.6|42264.4|42124.4|42115.4|41975.4|868
1632288900000|2021-09-22 05:35:00|42139.1|41999.1|41958.5|41818.5|42181.7|42041.7|41958|41818|863
1632289200000|2021-09-22 05:40:00|41954.2|41814.2|41935|41795|42048|41908|41932.7|41792.7|993
1632289500000|2021-09-22 05:45:00|41934.4|41794.4|41961|41821|42036|41896|41934.4|41794.4|888
1632289800000|2021-09-22 05:50:00|41961.3|41821.3|42065.6|41925.6|42068.9|41928.9|41959.3|41819.3|837
1632290100000|2021-09-22 05:55:00|42070.4|41930.4|42080.3|41940.3|42118.5|41978.5|42033.1|41893.1|872
1632290400000|2021-09-22 06:00:00|42081.3|41941.3|41966.4|41826.4|42116.4|41976.4|41965.3|41825.3|897
1632290700000|2021-09-22 06:05:00|41966.8|41826.8|41997.3|41857.3|42008.5|41868.5|41943.2|41803.2|889
1632291000000|2021-09-22 06:10:00|41998.9|41858.9|42083.4|41943.4|42113.6|41973.6|41962.3|41822.3|780
1632291300000|2021-09-22 06:15:00|42083|41943|42168.9|42028.9|42170|42030|42082.8|41942.8|731
1632291600000|2021-09-22 06:20:00|42169.1|42029.1|42222.5|42082.5|42267.3|42127.3|42138.5|41998.5|910
1632291900000|2021-09-22 06:25:00|42223.6|42083.6|42169.1|42029.1|42229.1|42089.1|42119.5|41979.5|888
1632292200000|2021-09-22 06:30:00|42169|42029|42295.2|42155.2|42370.1|42230.1|42155.8|42015.8|961
1632292500000|2021-09-22 06:35:00|42292|42152|42384.8|42244.8|42434.9|42294.9|42285.2|42145.2|925
1632292800000|2021-09-22 06:40:00|42386.1|42246.1|42362.8|42222.8|42418.8|42278.8|42334.2|42194.2|914
1632293100000|2021-09-22 06:45:00|42361.6|42221.6|42312.5|42172.5|42381.9|42241.9|42290.6|42150.6|825
1632293400000|2021-09-22 06:50:00|42312.4|42172.4|42332.1|42192.1|42411.4|42271.4|42273.1|42133.1|925
1632293700000|2021-09-22 06:55:00|42330.9|42190.9|42397.7|42257.7|42397.7|42257.7|42313.4|42173.4|876
1632294000000|2021-09-22 07:00:00|42397.8|42257.8|42280.6|42140.6|42495.6|42355.6|42277.7|42137.7|994
1632294300000|2021-09-22 07:05:00|42281.7|42141.7|42291|42151|42297|42157|42227.4|42087.4|972
1632294600000|2021-09-22 07:10:00|42290.9|42150.9|42279.4|42139.4|42303.7|42163.7|42240.8|42100.8|833
1632294900000|2021-09-22 07:15:00|42279|42139|42365.4|42225.4|42366.6|42226.6|42279|42139|717
1632295200000|2021-09-22 07:20:00|42366.2|42226.2|42390.9|42250.9|42396.2|42256.2|42351.2|42211.2|728
1632295500000|2021-09-22 07:25:00|42390.1|42250.1|42341.8|42201.8|42394.9|42254.9|42322.9|42182.9|783
1632295800000|2021-09-22 07:30:00|42342|42202|42345.4|42205.4|42427.4|42287.4|42340.6|42200.6|819
1632296100000|2021-09-22 07:35:00|42345.3|42205.3|42536.1|42396.1|42583.6|42443.6|42340.1|42200.1|1018
1632296400000|2021-09-22 07:40:00|42536.3|42396.3|42665|42525|42676.7|42536.7|42489.5|42349.5|1032
1632296700000|2021-09-22 07:45:00|42665.2|42525.2|42757.9|42617.9|42810.1|42670.1|42658.3|42518.3|1037
1632297000000|2021-09-22 07:50:00|42758.4|42618.4|42682.6|42542.6|42769.2|42629.2|42681.5|42541.5|819
1632297300000|2021-09-22 07:55:00|42683.1|42543.1|42627.2|42487.2|42693.9|42553.9|42607.6|42467.6|828
1632297600000|2021-09-22 08:00:00|42626.9|42486.9|42600.1|42460.1|42683.8|42543.8|42549.4|42409.4|931
1632297900000|2021-09-22 08:05:00|42604.4|42464.4|42493.4|42353.4|42609.4|42469.4|42489.4|42349.4|937
1632298200000|2021-09-22 08:10:00|42494.1|42354.1|42552.2|42412.2|42579.4|42439.4|42494.1|42354.1|830
1632298500000|2021-09-22 08:15:00|42553.3|42413.3|42544.1|42404.1|42613.3|42473.3|42523.4|42383.4|790
1632298800000|2021-09-22 08:20:00|42543.7|42403.7|42483.1|42343.1|42544.1|42404.1|42462.3|42322.3|849
1632299100000|2021-09-22 08:25:00|42482.8|42342.8|42472|42332|42516|42376|42465.3|42325.3|724
1632299400000|2021-09-22 08:30:00|42470.8|42330.8|42395.9|42255.9|42486.1|42346.1|42364.6|42224.6|783
1632299700000|2021-09-22 08:35:00|42395.7|42255.7|42376.6|42236.6|42415.1|42275.1|42364.1|42224.1|781
1632300000000|2021-09-22 08:40:00|42376.7|42236.7|42393.5|42253.5|42408.5|42268.5|42353.7|42213.7|778
1632300300000|2021-09-22 08:45:00|42392.3|42252.3|42473.8|42333.8|42484.6|42344.6|42392.3|42252.3|754
1632300600000|2021-09-22 08:50:00|42474.1|42334.1|42478.4|42338.4|42522.5|42382.5|42472.5|42332.5|801
1632300900000|2021-09-22 08:55:00|42479.2|42339.2|42359.4|42219.4|42479.2|42339.2|42323.3|42183.3|914
1632301200000|2021-09-22 09:00:00|42359.5|42219.5|42336.1|42196.1|42444.2|42304.2|42332.7|42192.7|802
1632301500000|2021-09-22 09:05:00|42335.9|42195.9|42339.1|42199.1|42354.3|42214.3|42278.2|42138.2|874
1632301800000|2021-09-22 09:10:00|42337.9|42197.9|42275|42135|42339.6|42199.6|42241.1|42101.1|837
1632302100000|2021-09-22 09:15:00|42274.9|42134.9|42268.2|42128.2|42307.9|42167.9|42231.6|42091.6|756
1632302400000|2021-09-22 09:20:00|42266.5|42126.5|42385.7|42245.7|42395.2|42255.2|42266.5|42126.5|763
1632302700000|2021-09-22 09:25:00|42384.1|42244.1|42392.5|42252.5|42409.1|42269.1|42353.2|42213.2|776
1632303000000|2021-09-22 09:30:00|42391.4|42251.4|42426.8|42286.8|42442.4|42302.4|42370.7|42230.7|879
1632303300000|2021-09-22 09:35:00|42427.3|42287.3|42456.2|42316.2|42522.4|42382.4|42426.9|42286.9|828
1632303600000|2021-09-22 09:40:00|42456.7|42316.7|42294.9|42154.9|42504.2|42364.2|42294.6|42154.6|929
1632303900000|2021-09-22 09:45:00|42293.7|42153.7|42400.3|42260.3|42401.5|42261.5|42272.7|42132.7|762
1632304200000|2021-09-22 09:50:00|42400.7|42260.7|42421.1|42281.1|42423.5|42283.5|42356.5|42216.5|825
1632304500000|2021-09-22 09:55:00|42420.8|42280.8|42469|42329|42471|42331|42419.8|42279.8|590
1632304800000|2021-09-22 10:00:00|42469.1|42329.1|42403.9|42263.9|42566|42426|42392.5|42252.5|791
1632305100000|2021-09-22 10:05:00|42403.7|42263.7|42435.5|42295.5|42449.9|42309.9|42392.7|42252.7|672
1632305400000|2021-09-22 10:10:00|42444.8|42304.8|42373.2|42233.2|42471.8|42331.8|42368.1|42228.1|621
1632305700000|2021-09-22 10:15:00|42372.2|42232.2|42440.7|42300.7|42456.7|42316.7|42367.7|42227.7|547
1632306000000|2021-09-22 10:20:00|42440.6|42300.6|42335.4|42195.4|42464.9|42324.9|42334.1|42194.1|567
1632306300000|2021-09-22 10:25:00|42335.1|42195.1|42274.1|42134.1|42335.1|42195.1|42248.5|42108.5|750
1632306600000|2021-09-22 10:30:00|42273.9|42133.9|42349.5|42209.5|42399.8|42259.8|42273.8|42133.8|696
1632306900000|2021-09-22 10:35:00|42349.3|42209.3|42187.9|42047.9|42356.4|42216.4|42148.9|42008.9|905
1632307200000|2021-09-22 10:40:00|42183.1|42043.1|42073.6|41933.6|42251.5|42111.5|42049.6|41909.6|897
1632307500000|2021-09-22 10:45:00|42074.4|41934.4|42092.6|41952.6|42209.8|42069.8|42046.7|41906.7|972
1632307800000|2021-09-22 10:50:00|42092.1|41952.1|42185.7|42045.7|42186.6|42046.6|42083.8|41943.8|946
1632308100000|2021-09-22 10:55:00|42185|42045|42232.8|42092.8|42245.2|42105.2|42153.1|42013.1|679
1632308400000|2021-09-22 11:00:00|42230.1|42090.1|42162.7|42022.7|42275.8|42135.8|42159|42019|797
1632308700000|2021-09-22 11:05:00|42157.8|42017.8|42092.3|41952.3|42179.1|42039.1|42089.9|41949.9|835
1632309000000|2021-09-22 11:10:00|42092|41952|42197.6|42057.6|42201.4|42061.4|42091.3|41951.3|762
1632309300000|2021-09-22 11:15:00|42197.5|42057.5|42175.4|42035.4|42216.1|42076.1|42083|41943|918
1632309600000|2021-09-22 11:20:00|42175.3|42035.3|42142.9|42002.9|42216.3|42076.3|42115|41975|898
1632309900000|2021-09-22 11:25:00|42145|42005|42100.5|41960.5|42185.9|42045.9|42099.2|41959.2|811
1632310200000|2021-09-22 11:30:00|42098.8|41958.8|42011.2|41871.2|42123.7|41983.7|41985.9|41845.9|929
1632310500000|2021-09-22 11:35:00|42011.5|41871.5|41959.5|41819.5|42058.3|41918.3|41953.4|41813.4|996
1632310800000|2021-09-22 11:40:00|41958.5|41818.5|41940.2|41800.2|42004.9|41864.9|41937.5|41797.5|988
1632311100000|2021-09-22 11:45:00|41938.5|41798.5|42056.3|41916.3|42062.4|41922.4|41938.5|41798.5|937
1632311400000|2021-09-22 11:50:00|42056.4|41916.4|42020.9|41880.9|42107.3|41967.3|41999|41859|945
1632311700000|2021-09-22 11:55:00|42020.6|41880.6|42003.1|41863.1|42071.6|41931.6|41951.3|41811.3|964
1632312000000|2021-09-22 12:00:00|42002.9|41862.9|42066.7|41926.7|42066.7|41926.7|41994.9|41854.9|971
1632312300000|2021-09-22 12:05:00|42063.4|41923.4|42071.4|41931.4|42111.9|41971.9|42040.7|41900.7|869
1632312600000|2021-09-22 12:10:00|42073.4|41933.4|41980|41840|42081.1|41941.1|41958.1|41818.1|816
1632312900000|2021-09-22 12:15:00|41986.6|41846.6|42063.2|41923.2|42069.6|41929.6|41986.6|41846.6|876
1632313200000|2021-09-22 12:20:00|42063.1|41923.1|42152.5|42012.5|42169|42029|42063|41923|923
1632313500000|2021-09-22 12:25:00|42152.3|42012.3|42054.4|41914.4|42202.1|42062.1|42054|41914|987
1632313800000|2021-09-22 12:30:00|42054.1|41914.1|42122.8|41982.8|42169.4|42029.4|42045.1|41905.1|817
1632314100000|2021-09-22 12:35:00|42122.6|41982.6|42208.9|42068.9|42219.3|42079.3|42122.6|41982.6|918
1632314400000|2021-09-22 12:40:00|42208.7|42068.7|42169.1|42029.1|42237.8|42097.8|42163|42023|865
1632314700000|2021-09-22 12:45:00|42169.6|42029.6|42250.2|42110.2|42252|42112|42165.7|42025.7|882
1632315000000|2021-09-22 12:50:00|42250.3|42110.3|42276.3|42136.3|42277.1|42137.1|42232.3|42092.3|930
1632315300000|2021-09-22 12:55:00|42276.5|42136.5|42264.1|42124.1|42307.4|42167.4|42236.3|42096.3|793
1632315600000|2021-09-22 13:00:00|42264.3|42124.3|42374|42234|42400.3|42260.3|42182.4|42042.4|931
1632315900000|2021-09-22 13:05:00|42378.8|42238.8|42682.2|42542.2|42720.4|42580.4|42343.3|42203.3|999
1632316200000|2021-09-22 13:10:00|42682.7|42542.7|42535.5|42395.5|42722|42582|42530.7|42390.7|1071
1632316500000|2021-09-22 13:15:00|42533|42393|42521.1|42381.1|42596.4|42456.4|42515.8|42375.8|1021
1632316800000|2021-09-22 13:20:00|42515.7|42375.7|42450.8|42310.8|42522.1|42382.1|42419.8|42279.8|957
1632317100000|2021-09-22 13:25:00|42452|42312|42353.3|42213.3|42462.5|42322.5|42309.6|42169.6|975
1632317400000|2021-09-22 13:30:00|42352|42212|42275.7|42135.7|42417.2|42277.2|42266.9|42126.9|1022
1632317700000|2021-09-22 13:35:00|42276.2|42136.2|42314.9|42174.9|42367.8|42227.8|42275.2|42135.2|956
1632318000000|2021-09-22 13:40:00|42314.3|42174.3|42236.8|42096.8|42411|42271|42233.5|42093.5|948
1632318300000|2021-09-22 13:45:00|42235.4|42095.4|42264.4|42124.4|42277.8|42137.8|42160.3|42020.3|902
1632318600000|2021-09-22 13:50:00|42264.8|42124.8|42343.2|42203.2|42353.5|42213.5|42239|42099|819
1632318900000|2021-09-22 13:55:00|42343.1|42203.1|42452.7|42312.7|42456.1|42316.1|42336.9|42196.9|828
1632319200000|2021-09-22 14:00:00|42452.2|42312.2|42442.2|42302.2|42571.8|42431.8|42437.8|42297.8|924
1632319500000|2021-09-22 14:05:00|42441.9|42301.9|42491.6|42351.6|42646.6|42506.6|42359.8|42219.8|974
1632319800000|2021-09-22 14:10:00|42491.8|42351.8|42512.8|42372.8|42536.1|42396.1|42447.5|42307.5|916
1632320100000|2021-09-22 14:15:00|42511.8|42371.8|42526.9|42386.9|42546|42406|42509.7|42369.7|764
1632320400000|2021-09-22 14:20:00|42527.2|42387.2|42520.9|42380.9|42539.8|42399.8|42472.1|42332.1|644
1632320700000|2021-09-22 14:25:00|42517.6|42377.6|42586.2|42446.2|42640.5|42500.5|42511.5|42371.5|935
1632321000000|2021-09-22 14:30:00|42586.1|42446.1|42613.3|42473.3|42634.1|42494.1|42510.8|42370.8|958
1632321300000|2021-09-22 14:35:00|42612|42472|42593.4|42453.4|42618.2|42478.2|42574.8|42434.8|809
1632321600000|2021-09-22 14:40:00|42593.1|42453.1|42619.3|42479.3|42625.6|42485.6|42552.8|42412.8|748
1632321900000|2021-09-22 14:45:00|42619.5|42479.5|42537.2|42397.2|42636.3|42496.3|42525.8|42385.8|705
1632322200000|2021-09-22 14:50:00|42525.4|42385.4|42388.8|42248.8|42547.9|42407.9|42365.9|42225.9|777
1632322500000|2021-09-22 14:55:00|42388.5|42248.5|42395.6|42255.6|42468|42328|42373.2|42233.2|698
1632322800000|2021-09-22 15:00:00|42395.9|42255.9|42587.6|42447.6|42587.7|42447.7|42395.9|42255.9|748
1632323100000|2021-09-22 15:05:00|42588.3|42448.3|42651.3|42511.3|42653.1|42513.1|42558.8|42418.8|738
1632323400000|2021-09-22 15:10:00|42651.5|42511.5|42673.2|42533.2|42706.8|42566.8|42590.1|42450.1|864
1632323700000|2021-09-22 15:15:00|42673|42533|42597.1|42457.1|42722.6|42582.6|42585.5|42445.5|733
1632324000000|2021-09-22 15:20:00|42595.8|42455.8|42598.4|42458.4|42629.2|42489.2|42565.9|42425.9|593
1632324300000|2021-09-22 15:25:00|42598.9|42458.9|42879.6|42739.6|42971.5|42831.5|42598.9|42458.9|864
1632324600000|2021-09-22 15:30:00|42880.1|42740.1|43104.6|42964.6|43134.8|42994.8|42845.4|42705.4|1081
1632324900000|2021-09-22 15:35:00|43103|42963|43041.3|42901.3|43175.2|43035.2|43024.4|42884.4|1007
1632325200000|2021-09-22 15:40:00|43040.3|42900.3|43107.7|42967.7|43218.4|43078.4|42980.6|42840.6|846
1632325500000|2021-09-22 15:45:00|43105.4|42965.4|43132.7|42992.7|43164.6|43024.6|43034.2|42894.2|857
1632325800000|2021-09-22 15:50:00|43133.1|42993.1|43311.4|43171.4|43312.2|43172.2|43079.8|42939.8|1000
1632326100000|2021-09-22 15:55:00|43309.4|43169.4|43303.3|43163.3|43354.1|43214.1|43221.6|43081.6|948
1632326400000|2021-09-22 16:00:00|43300.7|43160.7|43272.6|43132.6|43388.1|43248.1|43254.9|43114.9|1022
1632326700000|2021-09-22 16:05:00|43272.2|43132.2|43287.8|43147.8|43287.8|43147.8|43185.4|43045.4|945
1632327000000|2021-09-22 16:10:00|43285.8|43145.8|43415.9|43275.9|43524.3|43384.3|43268|43128|874
1632327300000|2021-09-22 16:15:00|43414|43274|43342.8|43202.8|43498.4|43358.4|43331.9|43191.9|977
1632327600000|2021-09-22 16:20:00|43342.9|43202.9|43353.7|43213.7|43367.2|43227.2|43300.9|43160.9|842
1632327900000|2021-09-22 16:25:00|43357.4|43217.4|43287.8|43147.8|43392.4|43252.4|43286.8|43146.8|780
1632328200000|2021-09-22 16:30:00|43287.9|43147.9|43289.5|43149.5|43322.5|43182.5|43222.6|43082.6|815
1632328500000|2021-09-22 16:35:00|43288.7|43148.7|43415.1|43275.1|43449.6|43309.6|43288.7|43148.7|836
1632328800000|2021-09-22 16:40:00|43413.6|43273.6|43406.5|43266.5|43461.5|43321.5|43392.1|43252.1|808
1632329100000|2021-09-22 16:45:00|43406.6|43266.6|43397.4|43257.4|43418|43278|43357.5|43217.5|805
1632329400000|2021-09-22 16:50:00|43398.4|43258.4|43399.2|43259.2|43477.7|43337.7|43387|43247|835
1632329700000|2021-09-22 16:55:00|43399.3|43259.3|43423.6|43283.6|43448.3|43308.3|43394.1|43254.1|779
1632330000000|2021-09-22 17:00:00|43420.5|43280.5|43243.9|43103.9|43467.6|43327.6|43243.2|43103.2|976
1632330300000|2021-09-22 17:05:00|43243.6|43103.6|43304.2|43164.2|43318.3|43178.3|43239.8|43099.8|922
1632330600000|2021-09-22 17:10:00|43308.7|43168.7|43338.1|43198.1|43382|43242|43235.1|43095.1|894
1632330900000|2021-09-22 17:15:00|43338.2|43198.2|43200.7|43060.7|43338.2|43198.2|43182.9|43042.9|991
1632331200000|2021-09-22 17:20:00|43199.6|43059.6|43043.3|42903.3|43200.4|43060.4|43030.1|42890.1|986
1632331500000|2021-09-22 17:25:00|43044.4|42904.4|43142.9|43002.9|43163.9|43023.9|43044.4|42904.4|987
1632331800000|2021-09-22 17:30:00|43142.2|43002.2|43180.3|43040.3|43246.8|43106.8|43139.9|42999.9|835
1632332100000|2021-09-22 17:35:00|43179.4|43039.4|43359.6|43219.6|43364.8|43224.8|43177.7|43037.7|828
1632332400000|2021-09-22 17:40:00|43360.1|43220.1|43269.7|43129.7|43379.1|43239.1|43262.7|43122.7|818
1632332700000|2021-09-22 17:45:00|43269.4|43129.4|43337.5|43197.5|43349.3|43209.3|43269.4|43129.4|726
1632333000000|2021-09-22 17:50:00|43337.3|43197.3|43291.9|43151.9|43339.5|43199.5|43285.5|43145.5|654
1632333300000|2021-09-22 17:55:00|43292.1|43152.1|43212|43072|43317.1|43177.1|43198.1|43058.1|679
1632333600000|2021-09-22 18:00:00|43215.1|43075.1|43824|43684|43837.8|43697.8|43028.7|42888.7|1152
1632333900000|2021-09-22 18:05:00|43825|43685|43949.4|43809.4|43998.3|43858.3|43762.2|43622.2|995
1632334200000|2021-09-22 18:10:00|43951.1|43811.1|44032|43892|44038.6|43898.6|43875.3|43735.3|1053
1632334500000|2021-09-22 18:15:00|44028.4|43888.4|43988.8|43848.8|44072.9|43932.9|43912.4|43772.4|1049
1632334800000|2021-09-22 18:20:00|43990.9|43850.9|43984.7|43844.7|44072.9|43932.9|43937.6|43797.6|911
1632335100000|2021-09-22 18:25:00|43984.6|43844.6|43984.1|43844.1|44010.9|43870.9|43926.7|43786.7|887
1632335400000|2021-09-22 18:30:00|43983.8|43843.8|43893.9|43753.9|44003|43863|43756|43616|944
1632335700000|2021-09-22 18:35:00|43889.2|43749.2|43682.2|43542.2|43905.8|43765.8|43682.2|43542.2|941
1632336000000|2021-09-22 18:40:00|43682.8|43542.8|43623.5|43483.5|43703.2|43563.2|43317.1|43177.1|1125
1632336300000|2021-09-22 18:45:00|43623.4|43483.4|43339.5|43199.5|43624.1|43484.1|43330.8|43190.8|1047
1632336600000|2021-09-22 18:50:00|43342.5|43202.5|43420|43280|43498.8|43358.8|43299.4|43159.4|996
1632336900000|2021-09-22 18:55:00|43420.3|43280.3|43220.4|43080.4|43460.5|43320.5|43170.8|43030.8|1054
1632337200000|2021-09-22 19:00:00|43218.4|43078.4|43242.1|43102.1|43331.9|43191.9|43204.3|43064.3|988
1632337500000|2021-09-22 19:05:00|43242.3|43102.3|43166.1|43026.1|43276.4|43136.4|42993|42853|1009
1632337800000|2021-09-22 19:10:00|43172.5|43032.5|43395.5|43255.5|43410.3|43270.3|43151.6|43011.6|886
1632338100000|2021-09-22 19:15:00|43393.7|43253.7|43489.9|43349.9|43491.1|43351.1|43342.5|43202.5|913
1632338400000|2021-09-22 19:20:00|43490.5|43350.5|43617.4|43477.4|43622.9|43482.9|43446.6|43306.6|773
1632338700000|2021-09-22 19:25:00|43616.4|43476.4|43552.2|43412.2|43632.5|43492.5|43543.6|43403.6|892
1632339000000|2021-09-22 19:30:00|43552.8|43412.8|43502.3|43362.3|43597.5|43457.5|43483.6|43343.6|722
1632339300000|2021-09-22 19:35:00|43502.4|43362.4|43522.4|43382.4|43524.7|43384.7|43478.6|43338.6|809
1632339600000|2021-09-22 19:40:00|43522.3|43382.3|43564.1|43424.1|43595.5|43455.5|43486.7|43346.7|826
1632339900000|2021-09-22 19:45:00|43563.8|43423.8|43501.3|43361.3|43564.4|43424.4|43499.8|43359.8|817
1632340200000|2021-09-22 19:50:00|43502.2|43362.2|43517.4|43377.4|43520.2|43380.2|43431|43291|753
1632340500000|2021-09-22 19:55:00|43514.7|43374.7|43494.9|43354.9|43561.6|43421.6|43459.8|43319.8|833
1632340800000|2021-09-22 20:00:00|43489|43349|43400.6|43260.6|43498.6|43358.6|43397.9|43257.9|915
1632341100000|2021-09-22 20:05:00|43400|43260|43290.8|43150.8|43408.8|43268.8|43256.8|43116.8|925
1632341400000|2021-09-22 20:10:00|43289.7|43149.7|43343.6|43203.6|43383.7|43243.7|43280.3|43140.3|867
1632341700000|2021-09-22 20:15:00|43343.8|43203.8|43427.6|43287.6|43480.8|43340.8|43326.2|43186.2|703
1632342000000|2021-09-22 20:20:00|43429.4|43289.4|43427.3|43287.3|43430.7|43290.7|43373.3|43233.3|672
1632342300000|2021-09-22 20:25:00|43428.9|43288.9|43473.2|43333.2|43510.3|43370.3|43382|43242|811
1632342600000|2021-09-22 20:30:00|43472.5|43332.5|43583.3|43443.3|43604.6|43464.6|43455.9|43315.9|923
1632342900000|2021-09-22 20:35:00|43582.2|43442.2|43528.2|43388.2|43594.1|43454.1|43513.2|43373.2|744
1632343200000|2021-09-22 20:40:00|43529.8|43389.8|43544.8|43404.8|43551.7|43411.7|43494.8|43354.8|726
1632343500000|2021-09-22 20:45:00|43544.9|43404.9|43545.1|43405.1|43545.7|43405.7|43505.9|43365.9|719
1632343800000|2021-09-22 20:50:00|43545.2|43405.2|43481.1|43341.1|43583.1|43443.1|43460.2|43320.2|719
1632344100000|2021-09-22 20:55:00|43481.2|43341.2|43516.3|43376.3|43538.7|43398.7|43442.6|43302.6|861
1632344400000|2021-09-22 21:00:00|43516.6|43376.6|43503.6|43363.6|43521.6|43381.6|43415.9|43275.9|785
1632344700000|2021-09-22 21:05:00|43513.7|43373.7|43597.1|43457.1|43612|43472|43493.8|43353.8|746
1632345000000|2021-09-22 21:10:00|43605|43465|43632.7|43492.7|43696.4|43556.4|43596.3|43456.3|912
1632345300000|2021-09-22 21:15:00|43632.8|43492.8|43568|43428|43633.6|43493.6|43567.8|43427.8|743
1632345600000|2021-09-22 21:20:00|43566.7|43426.7|43601.3|43461.3|43604.6|43464.6|43527.8|43387.8|804
1632345900000|2021-09-22 21:25:00|43600.3|43460.3|43613.5|43473.5|43613.6|43473.6|43571.4|43431.4|735
1632346200000|2021-09-22 21:30:00|43613.7|43473.7|43640|43500|43733.4|43593.4|43610.1|43470.1|843
1632346500000|2021-09-22 21:35:00|43640.2|43500.2|43532.9|43392.9|43655.3|43515.3|43524.3|43384.3|844
1632346800000|2021-09-22 21:40:00|43532|43392|43438.7|43298.7|43534|43394|43435.5|43295.5|754
1632347100000|2021-09-22 21:45:00|43433.9|43293.9|43233.5|43093.5|43456|43316|43182.2|43042.2|762
1632347400000|2021-09-22 21:50:00|43230.7|43090.7|43228.6|43088.6|43252.4|43112.4|43116.1|42976.1|955
1632347700000|2021-09-22 21:55:00|43227.8|43087.8|43328.4|43188.4|43339.6|43199.6|43210.2|43070.2|787
1632348000000|2021-09-22 22:00:00|43328.3|43188.3|43418.5|43278.5|43424.4|43284.4|43325.4|43185.4|882
1632348300000|2021-09-22 22:05:00|43417.5|43277.5|43612.2|43472.2|43623.9|43483.9|43408.3|43268.3|835
1632348600000|2021-09-22 22:10:00|43611.7|43471.7|43436.4|43296.4|43611.9|43471.9|43431.9|43291.9|784
1632348900000|2021-09-22 22:15:00|43446.7|43306.7|43360.2|43220.2|43460|43320|43358.9|43218.9|830
1632349200000|2021-09-22 22:20:00|43360.9|43220.9|43369|43229|43377.8|43237.8|43323.2|43183.2|814
1632349500000|2021-09-22 22:25:00|43369.1|43229.1|43318.4|43178.4|43370.1|43230.1|43283.2|43143.2|882
1632349800000|2021-09-22 22:30:00|43315.9|43175.9|43450.9|43310.9|43457.4|43317.4|43308|43168|960
1632350100000|2021-09-22 22:35:00|43450.8|43310.8|43566.3|43426.3|43570|43430|43394.1|43254.1|1049
1632350400000|2021-09-22 22:40:00|43565.7|43425.7|43539.3|43399.3|43575.2|43435.2|43476.8|43336.8|961
1632350700000|2021-09-22 22:45:00|43538.5|43398.5|43573.6|43433.6|43578.2|43438.2|43473.9|43333.9|953
1632351000000|2021-09-22 22:50:00|43573|43433|43606.8|43466.8|43636|43496|43539.1|43399.1|781
1632351300000|2021-09-22 22:55:00|43607.1|43467.1|43605.3|43465.3|43648|43508|43591.2|43451.2|876
1632351600000|2021-09-22 23:00:00|43606.4|43466.4|43643.9|43503.9|43682.4|43542.4|43606.4|43466.4|915
1632351900000|2021-09-22 23:05:00|43644.3|43504.3|43637.5|43497.5|43667.8|43527.8|43603.1|43463.1|805
1632352200000|2021-09-22 23:10:00|43634.8|43494.8|43657|43517|43678.5|43538.5|43578.5|43438.5|858
1632352500000|2021-09-22 23:15:00|43656.9|43516.9|43625.7|43485.7|43680.5|43540.5|43608.4|43468.4|875
1632352800000|2021-09-22 23:20:00|43615.2|43475.2|43588.4|43448.4|43627|43487|43566.4|43426.4|851
1632353100000|2021-09-22 23:25:00|43589.7|43449.7|43593.6|43453.6|43623.6|43483.6|43574.6|43434.6|597
1632353400000|2021-09-22 23:30:00|43596.3|43456.3|43717.3|43577.3|43745.9|43605.9|43594.6|43454.6|786
1632353700000|2021-09-22 23:35:00|43717|43577|43628.6|43488.6|43717.9|43577.9|43613.2|43473.2|844
1632354000000|2021-09-22 23:40:00|43629.6|43489.6|43626.2|43486.2|43642.3|43502.3|43606.5|43466.5|673
1632354300000|2021-09-22 23:45:00|43625.9|43485.9|43639|43499|43640.7|43500.7|43611.1|43471.1|616
1632354600000|2021-09-22 23:50:00|43639.2|43499.2|43680.6|43540.6|43681.2|43541.2|43639|43499|733
1632354900000|2021-09-22 23:55:00|43682.2|43542.2|43643.4|43503.4|43692.2|43552.2|43627.1|43487.1|794
1632355200000|2021-09-23 00:00:00|43645.3|43505.3|43530.6|43390.6|43716.5|43576.5|43499.2|43359.2|849
1632355500000|2021-09-23 00:05:00|43530.8|43390.8|43739.3|43599.3|43739.3|43599.3|43473.3|43333.3|987
1632355800000|2021-09-23 00:10:00|43737.9|43597.9|43718.8|43578.8|43889.7|43749.7|43716.1|43576.1|1017
1632356100000|2021-09-23 00:15:00|43718.5|43578.5|43575.2|43435.2|43725.1|43585.1|43511.4|43371.4|965
1632356400000|2021-09-23 00:20:00|43574.9|43434.9|43479.8|43339.8|43592.8|43452.8|43479.8|43339.8|957
1632356700000|2021-09-23 00:25:00|43479.2|43339.2|43374.6|43234.6|43493.6|43353.6|43373.3|43233.3|965
1632357000000|2021-09-23 00:30:00|43375.4|43235.4|43503.3|43363.3|43507.2|43367.2|43371.9|43231.9|906
1632357300000|2021-09-23 00:35:00|43502.2|43362.2|43461|43321|43612.8|43472.8|43451.3|43311.3|875
1632357600000|2021-09-23 00:40:00|43461.4|43321.4|43369.1|43229.1|43468.4|43328.4|43351|43211|878
1632357900000|2021-09-23 00:45:00|43369.5|43229.5|43263.9|43123.9|43399.5|43259.5|43214.3|43074.3|893
1632358200000|2021-09-23 00:50:00|43263.4|43123.4|43311.1|43171.1|43314.3|43174.3|43228.5|43088.5|925
1632358500000|2021-09-23 00:55:00|43311.2|43171.2|43272|43132|43353.9|43213.9|43259.1|43119.1|824
1632358800000|2021-09-23 01:00:00|43272.2|43132.2|43282.2|43142.2|43304.2|43164.2|43163.3|43023.3|932
1632359100000|2021-09-23 01:05:00|43277.8|43137.8|43295.5|43155.5|43348.5|43208.5|43274.5|43134.5|870
1632359400000|2021-09-23 01:10:00|43296|43156|43215.6|43075.6|43317|43177|43215.6|43075.6|918
1632359700000|2021-09-23 01:15:00|43218.2|43078.2|43308.7|43168.7|43308.7|43168.7|43218.2|43078.2|886
1632360000000|2021-09-23 01:20:00|43308.5|43168.5|43312.7|43172.7|43366.8|43226.8|43299.2|43159.2|815
1632360300000|2021-09-23 01:25:00|43309.5|43169.5|43377.9|43237.9|43434.5|43294.5|43275.9|43135.9|842
1632360600000|2021-09-23 01:30:00|43377|43237|43487.3|43347.3|43492.2|43352.2|43372.3|43232.3|909
1632360900000|2021-09-23 01:35:00|43489.3|43349.3|43533.6|43393.6|43534|43394|43460.2|43320.2|879
1632361200000|2021-09-23 01:40:00|43533.9|43393.9|43514.9|43374.9|43541.7|43401.7|43475.2|43335.2|848
1632361500000|2021-09-23 01:45:00|43515.2|43375.2|43593.3|43453.3|43637.7|43497.7|43508.1|43368.1|793
1632361800000|2021-09-23 01:50:00|43591|43451|43718.7|43578.7|43758.3|43618.3|43591|43451|945
1632362100000|2021-09-23 01:55:00|43719.9|43579.9|43704|43564|43759.4|43619.4|43690.7|43550.7|853
1632362400000|2021-09-23 02:00:00|43705.5|43565.5|43635.9|43495.9|43747|43607|43603.8|43463.8|949
1632362700000|2021-09-23 02:05:00|43635.8|43495.8|43639.9|43499.9|43670.4|43530.4|43615.4|43475.4|829
1632363000000|2021-09-23 02:10:00|43640.9|43500.9|43589.2|43449.2|43650.8|43510.8|43583.8|43443.8|856
1632363300000|2021-09-23 02:15:00|43588.5|43448.5|43660.7|43520.7|43670|43530|43582.6|43442.6|826
1632363600000|2021-09-23 02:20:00|43660.3|43520.3|43757.8|43617.8|43771.5|43631.5|43656.7|43516.7|648
1632363900000|2021-09-23 02:25:00|43760.9|43620.9|43773.7|43633.7|43799.5|43659.5|43702.6|43562.6|879
1632364200000|2021-09-23 02:30:00|43770|43630|43702.2|43562.2|43796.5|43656.5|43702.2|43562.2|835
1632364500000|2021-09-23 02:35:00|43702.1|43562.1|43809.8|43669.8|43810.4|43670.4|43695.9|43555.9|751
1632364800000|2021-09-23 02:40:00|43808.3|43668.3|43812.6|43672.6|43887.1|43747.1|43783.9|43643.9|889
1632365100000|2021-09-23 02:45:00|43813|43673|43759.4|43619.4|43821.7|43681.7|43757.2|43617.2|711
1632365400000|2021-09-23 02:50:00|43759.3|43619.3|43787.3|43647.3|43817.6|43677.6|43750.7|43610.7|765
1632365700000|2021-09-23 02:55:00|43786.4|43646.4|43786.2|43646.2|43797.3|43657.3|43747.7|43607.7|683
1632366000000|2021-09-23 03:00:00|43786.6|43646.6|43796.9|43656.9|43818.4|43678.4|43739.2|43599.2|781
1632366300000|2021-09-23 03:05:00|43798.1|43658.1|43758|43618|43830.8|43690.8|43757.3|43617.3|789
1632366600000|2021-09-23 03:10:00|43758.5|43618.5|43762.7|43622.7|43770.1|43630.1|43710.1|43570.1|826
1632366900000|2021-09-23 03:15:00|43762.9|43622.9|43816.5|43676.5|43817.4|43677.4|43755|43615|687
1632367200000|2021-09-23 03:20:00|43816.6|43676.6|44019.8|43879.8|44062.9|43922.9|43816.6|43676.6|1040
1632367500000|2021-09-23 03:25:00|44020.9|43880.9|44227.8|44087.8|44248.7|44108.7|43940.2|43800.2|1039
1632367800000|2021-09-23 03:30:00|44228.8|44088.8|44208|44068|44266|44126|44167.3|44027.3|1026
1632368100000|2021-09-23 03:35:00|44210.3|44070.3|44144.8|44004.8|44211.8|44071.8|44108.5|43968.5|950
1632368400000|2021-09-23 03:40:00|44144.9|44004.9|44079.1|43939.1|44149.3|44009.3|44049.3|43909.3|800
1632368700000|2021-09-23 03:45:00|44078.4|43938.4|44045|43905|44118.5|43978.5|44045|43905|822
1632369000000|2021-09-23 03:50:00|44045.3|43905.3|44104.5|43964.5|44127.8|43987.8|44026.1|43886.1|798
1632369300000|2021-09-23 03:55:00|44103.1|43963.1|44151.8|44011.8|44166.5|44026.5|44099.3|43959.3|894
1632369600000|2021-09-23 04:00:00|44151.7|44011.7|44141.9|44001.9|44201.7|44061.7|44116.5|43976.5|786
1632369900000|2021-09-23 04:05:00|44139.3|43999.3|44231.4|44091.4|44238.7|44098.7|44137.5|43997.5|752
1632370200000|2021-09-23 04:10:00|44225.8|44085.8|44211.5|44071.5|44255.9|44115.9|44178.9|44038.9|780
1632370500000|2021-09-23 04:15:00|44214.5|44074.5|44164.8|44024.8|44240.2|44100.2|44159.1|44019.1|700
1632370800000|2021-09-23 04:20:00|44164.9|44024.9|44194.2|44054.2|44195.4|44055.4|44153.9|44013.9|651
1632371100000|2021-09-23 04:25:00|44198.2|44058.2|44243.5|44103.5|44244.9|44104.9|44191.3|44051.3|662
1632371400000|2021-09-23 04:30:00|44243.6|44103.6|44238|44098|44280.9|44140.9|44209.4|44069.4|679
1632371700000|2021-09-23 04:35:00|44236.1|44096.1|44291.3|44151.3|44295.7|44155.7|44220.6|44080.6|743
1632372000000|2021-09-23 04:40:00|44290.6|44150.6|44236.2|44096.2|44367.2|44227.2|44213.7|44073.7|979
1632372300000|2021-09-23 04:45:00|44237.5|44097.5|44130.5|43990.5|44245.9|44105.9|44121.8|43981.8|867
1632372600000|2021-09-23 04:50:00|44129.3|43989.3|44157.8|44017.8|44172.9|44032.9|44122.2|43982.2|807
1632372900000|2021-09-23 04:55:00|44158.6|44018.6|44125.3|43985.3|44161.6|44021.6|44116|43976|629
1632373200000|2021-09-23 05:00:00|44123.6|43983.6|44123|43983|44144.7|44004.7|44100.2|43960.2|699
1632373500000|2021-09-23 05:05:00|44123.7|43983.7|44139.7|43999.7|44157.7|44017.7|44110.4|43970.4|692
1632373800000|2021-09-23 05:10:00|44139.5|43999.5|44198.1|44058.1|44215.1|44075.1|44131.6|43991.6|473
1632374100000|2021-09-23 05:15:00|44198|44058|44086.7|43946.7|44209.8|44069.8|44086.7|43946.7|476
1632374400000|2021-09-23 05:20:00|44086|43946|43937|43797|44104|43964|43922.6|43782.6|900
1632374700000|2021-09-23 05:25:00|43937.9|43797.9|43912.3|43772.3|43987|43847|43861.3|43721.3|861
1632375000000|2021-09-23 05:30:00|43911.4|43771.4|43847.4|43707.4|43915.9|43775.9|43816.5|43676.5|876
1632375300000|2021-09-23 05:35:00|43843.4|43703.4|43864.9|43724.9|43913.8|43773.8|43843.4|43703.4|858
1632375600000|2021-09-23 05:40:00|43864.7|43724.7|43912.7|43772.7|43935.8|43795.8|43859.6|43719.6|687
1632375900000|2021-09-23 05:45:00|43912|43772|44012|43872|44015.2|43875.2|43911.4|43771.4|679
1632376200000|2021-09-23 05:50:00|44012.6|43872.6|43968.3|43828.3|44041.9|43901.9|43937.1|43797.1|775
1632376500000|2021-09-23 05:55:00|43967.6|43827.6|43979.1|43839.1|44003.2|43863.2|43964.4|43824.4|705
1632376800000|2021-09-23 06:00:00|43977.8|43837.8|44009.5|43869.5|44027.2|43887.2|43975.2|43835.2|718
1632377100000|2021-09-23 06:05:00|44009|43869|44054.3|43914.3|44058.2|43918.2|44003.2|43863.2|580
1632377400000|2021-09-23 06:10:00|44053.9|43913.9|43902.5|43762.5|44055.2|43915.2|43880.3|43740.3|680
1632377700000|2021-09-23 06:15:00|43901.3|43761.3|43939.7|43799.7|43963.8|43823.8|43901.1|43761.1|659
1632378000000|2021-09-23 06:20:00|43939.9|43799.9|43828.5|43688.5|43962.9|43822.9|43800.7|43660.7|715
1632378300000|2021-09-23 06:25:00|43827|43687|43841.2|43701.2|43867.2|43727.2|43814.8|43674.8|792
1632378600000|2021-09-23 06:30:00|43840.9|43700.9|43911.7|43771.7|43916.3|43776.3|43838.6|43698.6|660
1632378900000|2021-09-23 06:35:00|43912.4|43772.4|43921.7|43781.7|43946.3|43806.3|43895.5|43755.5|603
1632379200000|2021-09-23 06:40:00|43931.2|43791.2|43939.6|43799.6|43954.5|43814.5|43906.8|43766.8|551
1632379500000|2021-09-23 06:45:00|43939.7|43799.7|44019.8|43879.8|44020|43880|43934.2|43794.2|585
1632379800000|2021-09-23 06:50:00|44019.6|43879.6|44182.2|44042.2|44288|44148|44018|43878|922
1632380100000|2021-09-23 06:55:00|44181.1|44041.1|44387.2|44247.2|44432.7|44292.7|44177.6|44037.6|949
1632380400000|2021-09-23 07:00:00|44384.3|44244.3|44231.1|44091.1|44424.7|44284.7|44194.8|44054.8|941
1632380700000|2021-09-23 07:05:00|44227.7|44087.7|44227.4|44087.4|44254.7|44114.7|44171.9|44031.9|741
1632381000000|2021-09-23 07:10:00|44227.1|44087.1|44068.2|43928.2|44244.1|44104.1|44063.7|43923.7|818
1632381300000|2021-09-23 07:15:00|44067.7|43927.7|44091.7|43951.7|44157|44017|44058.4|43918.4|900
1632381600000|2021-09-23 07:20:00|44091.9|43951.9|44125.2|43985.2|44140.8|44000.8|44079.1|43939.1|755
1632381900000|2021-09-23 07:25:00|44121.3|43981.3|44194.4|44054.4|44251.3|44111.3|44117|43977|847
1632382200000|2021-09-23 07:30:00|44194.5|44054.5|44273.8|44133.8|44327.1|44187.1|44179.8|44039.8|762
1632382500000|2021-09-23 07:35:00|44268.3|44128.3|44226.9|44086.9|44283.5|44143.5|44167.7|44027.7|889
1632382800000|2021-09-23 07:40:00|44227|44087|44243.6|44103.6|44248.7|44108.7|44204.6|44064.6|748
1632383100000|2021-09-23 07:45:00|44239.9|44099.9|44225.5|44085.5|44283.2|44143.2|44223.3|44083.3|722
1632383400000|2021-09-23 07:50:00|44223.3|44083.3|44240.3|44100.3|44252.5|44112.5|44123.7|43983.7|660
1632383700000|2021-09-23 07:55:00|44239.4|44099.4|44313.6|44173.6|44346.6|44206.6|44232.3|44092.3|726
1632384000000|2021-09-23 08:00:00|44314.2|44174.2|44351.4|44211.4|44373.4|44233.4|44305.9|44165.9|922
1632384300000|2021-09-23 08:05:00|44351.2|44211.2|44225.5|44085.5|44351.2|44211.2|44217.4|44077.4|955
1632384600000|2021-09-23 08:10:00|44225.8|44085.8|44219.5|44079.5|44270.9|44130.9|44215.9|44075.9|896
1632384900000|2021-09-23 08:15:00|44220.6|44080.6|44200.8|44060.8|44235.8|44095.8|44173.3|44033.3|806
1632385200000|2021-09-23 08:20:00|44203.1|44063.1|44193.2|44053.2|44220.2|44080.2|44177.5|44037.5|663
1632385500000|2021-09-23 08:25:00|44193.6|44053.6|44259.9|44119.9|44265.5|44125.5|44139.5|43999.5|904
1632385800000|2021-09-23 08:30:00|44257.3|44117.3|44095.7|43955.7|44288.4|44148.4|44088.2|43948.2|908
1632386100000|2021-09-23 08:35:00|44085.2|43945.2|44053.6|43913.6|44140.4|44000.4|44053.3|43913.3|756
1632386400000|2021-09-23 08:40:00|44053.2|43913.2|44045.8|43905.8|44069.1|43929.1|43975.8|43835.8|882
1632386700000|2021-09-23 08:45:00|44045.6|43905.6|43940.1|43800.1|44102.4|43962.4|43920.7|43780.7|862
1632387000000|2021-09-23 08:50:00|43940.2|43800.2|43935.7|43795.7|43991.2|43851.2|43925.5|43785.5|826
1632387300000|2021-09-23 08:55:00|43937.4|43797.4|43940.1|43800.1|43983.4|43843.4|43933.2|43793.2|800
1632387600000|2021-09-23 09:00:00|43944.4|43804.4|43899.5|43759.5|44007.5|43867.5|43896|43756|970
1632387900000|2021-09-23 09:05:00|43902.5|43762.5|43927.4|43787.4|43953.7|43813.7|43881.6|43741.6|914
1632388200000|2021-09-23 09:10:00|43926|43786|44196.3|44056.3|44222.5|44082.5|43919.8|43779.8|955
1632388500000|2021-09-23 09:15:00|44195.9|44055.9|44286.6|44146.6|44286.6|44146.6|44137.9|43997.9|913
1632388800000|2021-09-23 09:20:00|44284.6|44144.6|44182|44042|44289.1|44149.1|44166.3|44026.3|767
1632389100000|2021-09-23 09:25:00|44181.7|44041.7|44127.7|43987.7|44226.5|44086.5|44117.1|43977.1|796
1632389400000|2021-09-23 09:30:00|44128|43988|44007.1|43867.1|44174.7|44034.7|44005.4|43865.4|773
1632389700000|2021-09-23 09:35:00|44007.5|43867.5|44022.4|43882.4|44053.3|43913.3|43989.1|43849.1|886
1632390000000|2021-09-23 09:40:00|44022.7|43882.7|44144.3|44004.3|44163.1|44023.1|44021|43881|694
1632390300000|2021-09-23 09:45:00|44145.9|44005.9|44058.4|43918.4|44168.8|44028.8|44052.6|43912.6|664
1632390600000|2021-09-23 09:50:00|44058.5|43918.5|44105.2|43965.2|44133.5|43993.5|44056.8|43916.8|558
1632390900000|2021-09-23 09:55:00|44105.5|43965.5|44081.1|43941.1|44154|44014|44081.1|43941.1|805
1632391200000|2021-09-23 10:00:00|44079.3|43939.3|44093.5|43953.5|44099.5|43959.5|44029.8|43889.8|783
1632391500000|2021-09-23 10:05:00|44093.8|43953.8|44206.7|44066.7|44245.2|44105.2|44093.8|43953.8|742
1632391800000|2021-09-23 10:10:00|44199.6|44059.6|43828|43688|44202.9|44062.9|43779.8|43639.8|1008
1632392100000|2021-09-23 10:15:00|43827.5|43687.5|43828.2|43688.2|43923.6|43783.6|43748.6|43608.6|963
1632392400000|2021-09-23 10:20:00|43830|43690|43620.6|43480.6|43842.7|43702.7|43553.5|43413.5|1005
1632392700000|2021-09-23 10:25:00|43625.3|43485.3|43654.6|43514.6|43719|43579|43607|43467|1056
1632393000000|2021-09-23 10:30:00|43651.4|43511.4|43748.3|43608.3|43752.1|43612.1|43600.6|43460.6|979
1632393300000|2021-09-23 10:35:00|43749|43609|43708.6|43568.6|43749.3|43609.3|43687.9|43547.9|767
1632393600000|2021-09-23 10:40:00|43708.8|43568.8|43798.3|43658.3|43800.5|43660.5|43676.1|43536.1|877
1632393900000|2021-09-23 10:45:00|43798.2|43658.2|43855.5|43715.5|43863.4|43723.4|43759.5|43619.5|784
1632394200000|2021-09-23 10:50:00|43850.3|43710.3|43777.3|43637.3|43863.6|43723.6|43773.7|43633.7|853
1632394500000|2021-09-23 10:55:00|43774.7|43634.7|43857.4|43717.4|43892.8|43752.8|43773.4|43633.4|830
1632394800000|2021-09-23 11:00:00|43857.5|43717.5|43841.2|43701.2|43898.8|43758.8|43837|43697|789
1632395100000|2021-09-23 11:05:00|43841|43701|43784|43644|43871|43731|43749.9|43609.9|895
1632395400000|2021-09-23 11:10:00|43783.9|43643.9|43680|43540|43784.2|43644.2|43666.2|43526.2|657
1632395700000|2021-09-23 11:15:00|43680.1|43540.1|43649.4|43509.4|43751.1|43611.1|43647.8|43507.8|746
1632396000000|2021-09-23 11:20:00|43649.6|43509.6|43804|43664|43811.9|43671.9|43620.1|43480.1|886
1632396300000|2021-09-23 11:25:00|43801.9|43661.9|43758.2|43618.2|43883|43743|43758.1|43618.1|888
1632396600000|2021-09-23 11:30:00|43758.3|43618.3|43813.6|43673.6|43863.3|43723.3|43758.3|43618.3|932
1632396900000|2021-09-23 11:35:00|43813.1|43673.1|43618.8|43478.8|43813.1|43673.1|43618.8|43478.8|874
1632397200000|2021-09-23 11:40:00|43620|43480|43653.2|43513.2|43674.9|43534.9|43615.2|43475.2|998
1632397500000|2021-09-23 11:45:00|43653.9|43513.9|43554.6|43414.6|43659.7|43519.7|43526.1|43386.1|955
1632397800000|2021-09-23 11:50:00|43553.4|43413.4|43534.7|43394.7|43566.9|43426.9|43475.1|43335.1|986
1632398100000|2021-09-23 11:55:00|43534.9|43394.9|43714.6|43574.6|43714.6|43574.6|43527.8|43387.8|983
1632398400000|2021-09-23 12:00:00|43716.4|43576.4|43612.4|43472.4|43821.4|43681.4|43610.8|43470.8|1017
1632398700000|2021-09-23 12:05:00|43610.7|43470.7|43643|43503|43647.5|43507.5|43507.7|43367.7|1022
1632399000000|2021-09-23 12:10:00|43647.5|43507.5|43582.5|43442.5|43652|43512|43526.5|43386.5|968
1632399300000|2021-09-23 12:15:00|43583.2|43443.2|43558.2|43418.2|43626.3|43486.3|43558.2|43418.2|896
1632399600000|2021-09-23 12:20:00|43560.2|43420.2|43594.3|43454.3|43597.3|43457.3|43490|43350|928
1632399900000|2021-09-23 12:25:00|43597.6|43457.6|43635|43495|43659.5|43519.5|43570|43430|939
1632400200000|2021-09-23 12:30:00|43638.1|43498.1|43729.8|43589.8|43742.9|43602.9|43587.2|43447.2|926
1632400500000|2021-09-23 12:35:00|43728.3|43588.3|43777.4|43637.4|43811.4|43671.4|43712.7|43572.7|975
1632400800000|2021-09-23 12:40:00|43777.2|43637.2|43865.1|43725.1|43990.7|43850.7|43766.2|43626.2|1049
1632401100000|2021-09-23 12:45:00|43860|43720|43780.2|43640.2|43873.5|43733.5|43776.3|43636.3|844
1632401400000|2021-09-23 12:50:00|43779.7|43639.7|43590.8|43450.8|43819|43679|43564.8|43424.8|944
1632401700000|2021-09-23 12:55:00|43597.3|43457.3|43596.7|43456.7|43666|43526|43536.4|43396.4|971
1632402000000|2021-09-23 13:00:00|43595.5|43455.5|43572.2|43432.2|43646|43506|43572.2|43432.2|943
1632402300000|2021-09-23 13:05:00|43572.3|43432.3|43577.9|43437.9|43591.3|43451.3|43522.9|43382.9|951
1632402600000|2021-09-23 13:10:00|43579.6|43439.6|43670|43530|43678.8|43538.8|43536.2|43396.2|927
1632402900000|2021-09-23 13:15:00|43669.8|43529.8|43699|43559|43755.5|43615.5|43656|43516|880
1632403200000|2021-09-23 13:20:00|43695.5|43555.5|43735.1|43595.1|43773.7|43633.7|43659.2|43519.2|836
1632403500000|2021-09-23 13:25:00|43735|43595|43767.4|43627.4|43767.4|43627.4|43686.2|43546.2|828
1632403800000|2021-09-23 13:30:00|43768.9|43628.9|43897.7|43757.7|43903.5|43763.5|43742.2|43602.2|966
1632404100000|2021-09-23 13:35:00|43894.5|43754.5|44007.1|43867.1|44090.9|43950.9|43866.6|43726.6|889
1632404400000|2021-09-23 13:40:00|44006.5|43866.5|44165.5|44025.5|44183.9|44043.9|43999.2|43859.2|1052
1632404700000|2021-09-23 13:45:00|44165.8|44025.8|44195.2|44055.2|44256.2|44116.2|44096.5|43956.5|1028
1632405000000|2021-09-23 13:50:00|44199.7|44059.7|44180.6|44040.6|44213.8|44073.8|44083.9|43943.9|862
1632405300000|2021-09-23 13:55:00|44181.4|44041.4|44121.9|43981.9|44201|44061|44105.9|43965.9|839
1632405600000|2021-09-23 14:00:00|44129.1|43989.1|44094.4|43954.4|44177.8|44037.8|44050.1|43910.1|950
1632405900000|2021-09-23 14:05:00|44094.7|43954.7|44225.7|44085.7|44234.4|44094.4|44094.1|43954.1|959
1632406200000|2021-09-23 14:10:00|44225.5|44085.5|44169.5|44029.5|44248.8|44108.8|44158.8|44018.8|951
1632406500000|2021-09-23 14:15:00|44169.2|44029.2|44174.6|44034.6|44202.9|44062.9|44125.1|43985.1|884
1632406800000|2021-09-23 14:20:00|44174.4|44034.4|44224.5|44084.5|44313.9|44173.9|44138.4|43998.4|848
1632407100000|2021-09-23 14:25:00|44224.6|44084.6|44171.9|44031.9|44268.1|44128.1|44163.1|44023.1|920
1632407400000|2021-09-23 14:30:00|44176.6|44036.6|44153.6|44013.6|44201|44061|44127|43987|760
1632407700000|2021-09-23 14:35:00|44157.3|44017.3|44228.5|44088.5|44232.8|44092.8|44150.8|44010.8|762
1632408000000|2021-09-23 14:40:00|44229|44089|44198.1|44058.1|44261.7|44121.7|44192.1|44052.1|682
1632408300000|2021-09-23 14:45:00|44198.2|44058.2|44166|44026|44230.1|44090.1|44142.2|44002.2|780
1632408600000|2021-09-23 14:50:00|44166.2|44026.2|44156.4|44016.4|44188.7|44048.7|44146.8|44006.8|661
1632408900000|2021-09-23 14:55:00|44156|44016|44230.2|44090.2|44236.8|44096.8|44124.5|43984.5|790
1632409200000|2021-09-23 15:00:00|44230.9|44090.9|44192.2|44052.2|44242.9|44102.9|44190.2|44050.2|681
1632409500000|2021-09-23 15:05:00|44194.1|44054.1|44169.7|44029.7|44284.3|44144.3|44169.7|44029.7|792
1632409800000|2021-09-23 15:10:00|44169.4|44029.4|44185.3|44045.3|44223.3|44083.3|44114.2|43974.2|755
1632410100000|2021-09-23 15:15:00|44187|44047|44229.3|44089.3|44260.1|44120.1|44185.6|44045.6|710
1632410400000|2021-09-23 15:20:00|44231|44091|44008.9|43868.9|44231|44091|43985.3|43845.3|948
1632410700000|2021-09-23 15:25:00|44009.1|43869.1|44021.1|43881.1|44067.4|43927.4|43975|43835|900
1632411000000|2021-09-23 15:30:00|44020.4|43880.4|43940.6|43800.6|44022|43882|43901.1|43761.1|982
1632411300000|2021-09-23 15:35:00|43940|43800|43938|43798|43940|43800|43883.3|43743.3|888
1632411600000|2021-09-23 15:40:00|43945.3|43805.3|43968.1|43828.1|43987.5|43847.5|43922.3|43782.3|912
1632411900000|2021-09-23 15:45:00|43962.5|43822.5|43908|43768|43965.9|43825.9|43903.5|43763.5|778
1632412200000|2021-09-23 15:50:00|43907.9|43767.9|43838.3|43698.3|43949.3|43809.3|43785.8|43645.8|850
1632412500000|2021-09-23 15:55:00|43836.4|43696.4|43843.8|43703.8|43919.5|43779.5|43820.4|43680.4|841
1632412800000|2021-09-23 16:00:00|43841.1|43701.1|43897.9|43757.9|43915.4|43775.4|43841.1|43701.1|780
1632413100000|2021-09-23 16:05:00|43895.2|43755.2|43915.8|43775.8|43943.6|43803.6|43867|43727|869
1632413400000|2021-09-23 16:10:00|43915.6|43775.6|43757.5|43617.5|43915.9|43775.9|43715.6|43575.6|857
1632413700000|2021-09-23 16:15:00|43758.4|43618.4|43842.3|43702.3|43858.6|43718.6|43734.4|43594.4|825
1632414000000|2021-09-23 16:20:00|43838.5|43698.5|43785.9|43645.9|43873.8|43733.8|43785.9|43645.9|753
1632414300000|2021-09-23 16:25:00|43784.8|43644.8|43806|43666|43849.6|43709.6|43775|43635|761
1632414600000|2021-09-23 16:30:00|43805.8|43665.8|43916.3|43776.3|43918.9|43778.9|43794.3|43654.3|796
1632414900000|2021-09-23 16:35:00|43917.1|43777.1|43903|43763|43965|43825|43883.1|43743.1|873
1632415200000|2021-09-23 16:40:00|43904.6|43764.6|43882.6|43742.6|43918|43778|43866.6|43726.6|804
1632415500000|2021-09-23 16:45:00|43884.9|43744.9|43852.4|43712.4|43927|43787|43843.6|43703.6|708
1632415800000|2021-09-23 16:50:00|43852.2|43712.2|43869.6|43729.6|43899.9|43759.9|43841.4|43701.4|701
1632416100000|2021-09-23 16:55:00|43870|43730|43877.8|43737.8|43901.6|43761.6|43849|43709|590
1632416400000|2021-09-23 17:00:00|43880|43740|44106.8|43966.8|44129.2|43989.2|43880|43740|989
1632416700000|2021-09-23 17:05:00|44120.7|43980.7|44282.8|44142.8|44329.4|44189.4|44117.7|43977.7|948
1632417000000|2021-09-23 17:10:00|44282.6|44142.6|44438.3|44298.3|44440.9|44300.9|44213.2|44073.2|990
1632417300000|2021-09-23 17:15:00|44435.1|44295.1|44609.7|44469.7|44710|44570|44435.1|44295.1|1086
1632417600000|2021-09-23 17:20:00|44606.8|44466.8|44642.4|44502.4|44685.1|44545.1|44567.8|44427.8|896
1632417900000|2021-09-23 17:25:00|44642.5|44502.5|44774.3|44634.3|44837.5|44697.5|44618|44478|976
1632418200000|2021-09-23 17:30:00|44771.5|44631.5|44789.5|44649.5|44962.2|44822.2|44770.9|44630.9|1007
1632418500000|2021-09-23 17:35:00|44790.9|44650.9|44818.8|44678.8|44825.5|44685.5|44740.2|44600.2|881
1632418800000|2021-09-23 17:40:00|44818.7|44678.7|44840.7|44700.7|44896.1|44756.1|44785.6|44645.6|859
1632419100000|2021-09-23 17:45:00|44836|44696|44914.9|44774.9|45001.5|44861.5|44815.9|44675.9|1006
1632419400000|2021-09-23 17:50:00|44915.1|44775.1|44942.2|44802.2|44943.9|44803.9|44871.2|44731.2|874
1632419700000|2021-09-23 17:55:00|44940.1|44800.1|44901.5|44761.5|44980.3|44840.3|44841.8|44701.8|900
1632420000000|2021-09-23 18:00:00|44899.5|44759.5|44848.3|44708.3|45003.4|44863.4|44845.7|44705.7|952
1632420300000|2021-09-23 18:05:00|44845.6|44705.6|44770.2|44630.2|44849.6|44709.6|44751.3|44611.3|969
1632420600000|2021-09-23 18:10:00|44770.3|44630.3|44707.5|44567.5|44789.2|44649.2|44617.3|44477.3|977
1632420900000|2021-09-23 18:15:00|44707.3|44567.3|44614|44474|44707.3|44567.3|44592.5|44452.5|835
1632421200000|2021-09-23 18:20:00|44613.7|44473.7|44669.4|44529.4|44672.5|44532.5|44557|44417|681
1632421500000|2021-09-23 18:25:00|44666.6|44526.6|44888.7|44748.7|44939.6|44799.6|44653.7|44513.7|868
1632421800000|2021-09-23 18:30:00|44887.5|44747.5|44861.7|44721.7|44937.1|44797.1|44859.7|44719.7|655
1632422100000|2021-09-23 18:35:00|44862.2|44722.2|44752.1|44612.1|44870.5|44730.5|44689.7|44549.7|890
1632422400000|2021-09-23 18:40:00|44752|44612|44729|44589|44779.6|44639.6|44710.6|44570.6|699
1632422700000|2021-09-23 18:45:00|44729.3|44589.3|44769.5|44629.5|44813.7|44673.7|44713.2|44573.2|641
1632423000000|2021-09-23 18:50:00|44767.7|44627.7|44811|44671|44811.9|44671.9|44766|44626|478
1632423300000|2021-09-23 18:55:00|44809.9|44669.9|44834.4|44694.4|44871.6|44731.6|44808.9|44668.9|496
1632423600000|2021-09-23 19:00:00|44830.6|44690.6|44825.2|44685.2|44894.7|44754.7|44816.9|44676.9|627
1632423900000|2021-09-23 19:05:00|44825.3|44685.3|44880.2|44740.2|44880.2|44740.2|44785.9|44645.9|691
1632424200000|2021-09-23 19:10:00|44879.9|44739.9|44887.2|44747.2|44897.9|44757.9|44829.4|44689.4|620
1632424500000|2021-09-23 19:15:00|44887.3|44747.3|44803.3|44663.3|44892.5|44752.5|44801.7|44661.7|552
1632424800000|2021-09-23 19:20:00|44803.1|44663.1|44915.8|44775.8|44937.3|44797.3|44798.5|44658.5|659
1632425100000|2021-09-23 19:25:00|44915.3|44775.3|44678.6|44538.6|44931.4|44791.4|44678.6|44538.6|898
1632425400000|2021-09-23 19:30:00|44678.5|44538.5|44796.6|44656.6|44807.4|44667.4|44668.7|44528.7|818
1632425700000|2021-09-23 19:35:00|44796.4|44656.4|44889.6|44749.6|44892.6|44752.6|44776.1|44636.1|551
1632426000000|2021-09-23 19:40:00|44889.4|44749.4|44837.8|44697.8|44895.8|44755.8|44826.9|44686.9|525
1632426300000|2021-09-23 19:45:00|44830.4|44690.4|44839|44699|44865.1|44725.1|44802.2|44662.2|546
1632426600000|2021-09-23 19:50:00|44839.8|44699.8|44822|44682|44843.6|44703.6|44783.6|44643.6|612
1632426900000|2021-09-23 19:55:00|44822.4|44682.4|44872.2|44732.2|44873.8|44733.8|44805.6|44665.6|655
1632427200000|2021-09-23 20:00:00|44875.2|44735.2|44753.3|44613.3|44913.7|44773.7|44735.3|44595.3|847
1632427500000|2021-09-23 20:05:00|44748.4|44608.4|44801.7|44661.7|44835.3|44695.3|44746.3|44606.3|754
1632427800000|2021-09-23 20:10:00|44796|44656|44770.6|44630.6|44804.6|44664.6|44743.4|44603.4|704
1632428100000|2021-09-23 20:15:00|44773.3|44633.3|44593.5|44453.5|44775.4|44635.4|44586.7|44446.7|784
1632428400000|2021-09-23 20:20:00|44593.7|44453.7|44632.3|44492.3|44641.4|44501.4|44567|44427|781
1632428700000|2021-09-23 20:25:00|44630.7|44490.7|44642.3|44502.3|44646.1|44506.1|44572.7|44432.7|747
1632429000000|2021-09-23 20:30:00|44642.4|44502.4|44699|44559|44712.4|44572.4|44641.8|44501.8|696
1632429300000|2021-09-23 20:35:00|44703.6|44563.6|44689|44549|44704.3|44564.3|44629.8|44489.8|696
1632429600000|2021-09-23 20:40:00|44688.9|44548.9|44742.9|44602.9|44743.4|44603.4|44668.8|44528.8|564
1632429900000|2021-09-23 20:45:00|44742.8|44602.8|44699.1|44559.1|44774|44634|44690.9|44550.9|734
1632430200000|2021-09-23 20:50:00|44699.4|44559.4|44654.6|44514.6|44727.2|44587.2|44644.2|44504.2|567
1632430500000|2021-09-23 20:55:00|44654.5|44514.5|44770.3|44630.3|44786.8|44646.8|44645.2|44505.2|744
1632430800000|2021-09-23 21:00:00|44770.2|44630.2|44823.4|44683.4|44823.7|44683.7|44763.2|44623.2|658
1632431100000|2021-09-23 21:05:00|44831.3|44691.3|44728.1|44588.1|44832.2|44692.2|44721.3|44581.3|690
1632431400000|2021-09-23 21:10:00|44728.6|44588.6|44745.3|44605.3|44765.6|44625.6|44680.6|44540.6|657
1632431700000|2021-09-23 21:15:00|44745.1|44605.1|44808.5|44668.5|44810.5|44670.5|44730.7|44590.7|609
1632432000000|2021-09-23 21:20:00|44808|44668|44780.7|44640.7|44808.5|44668.5|44772.8|44632.8|723
1632432300000|2021-09-23 21:25:00|44786.9|44646.9|44762.6|44622.6|44791|44651|44746|44606|765
1632432600000|2021-09-23 21:30:00|44762.9|44622.9|44755.4|44615.4|44775.6|44635.6|44744.6|44604.6|526
1632432900000|2021-09-23 21:35:00|44755.5|44615.5|44704.9|44564.9|44756.8|44616.8|44704.7|44564.7|708
1632433200000|2021-09-23 21:40:00|44705.7|44565.7|44664.4|44524.4|44710|44570|44651.9|44511.9|612
1632433500000|2021-09-23 21:45:00|44662.9|44522.9|44683.3|44543.3|44702.2|44562.2|44659.4|44519.4|441
1632433800000|2021-09-23 21:50:00|44686.9|44546.9|44722.8|44582.8|44729.5|44589.5|44676.8|44536.8|281
1632434100000|2021-09-23 21:55:00|44721|44581|44757.2|44617.2|44761.9|44621.9|44716.3|44576.3|363
1632434400000|2021-09-23 22:00:00|44757.1|44617.1|44780.7|44640.7|44840.8|44700.8|44750.6|44610.6|779
1632434700000|2021-09-23 22:05:00|44796.3|44656.3|44890.7|44750.7|44894.4|44754.4|44772.3|44632.3|768
1632435000000|2021-09-23 22:10:00|44893|44753|44836.2|44696.2|44915.7|44775.7|44823|44683|801
1632435300000|2021-09-23 22:15:00|44836.1|44696.1|44657.4|44517.4|44864.1|44724.1|44632.5|44492.5|735
1632435600000|2021-09-23 22:20:00|44659.1|44519.1|44613.2|44473.2|44659.8|44519.8|44462.9|44322.9|1048
1632435900000|2021-09-23 22:25:00|44615.8|44475.8|44630.5|44490.5|44709.4|44569.4|44590.2|44450.2|939
1632436200000|2021-09-23 22:30:00|44627.1|44487.1|44624.8|44484.8|44663.5|44523.5|44566.3|44426.3|817
1632436500000|2021-09-23 22:35:00|44632.3|44492.3|44775.4|44635.4|44778.1|44638.1|44617.4|44477.4|701
1632436800000|2021-09-23 22:40:00|44778.8|44638.8|44826.6|44686.6|44839.9|44699.9|44761.5|44621.5|814
1632437100000|2021-09-23 22:45:00|44825.8|44685.8|44845.3|44705.3|44849.6|44709.6|44779.7|44639.7|683
1632437400000|2021-09-23 22:50:00|44845|44705|45011.8|44871.8|45022.4|44882.4|44820.2|44680.2|904
1632437700000|2021-09-23 22:55:00|45011.9|44871.9|44902.4|44762.4|45037.2|44897.2|44900.4|44760.4|950
1632438000000|2021-09-23 23:00:00|44901.9|44761.9|44732|44592|44901.9|44761.9|44721.9|44581.9|845
1632438300000|2021-09-23 23:05:00|44721.9|44581.9|44918.2|44778.2|44932.1|44792.1|44703|44563|754
1632438600000|2021-09-23 23:10:00|44917.5|44777.5|44742.7|44602.7|44930.3|44790.3|44698.4|44558.4|867
1632438900000|2021-09-23 23:15:00|44742.9|44602.9|44891.8|44751.8|44891.9|44751.9|44742.9|44602.9|585
1632439200000|2021-09-23 23:20:00|44891.9|44751.9|44919.2|44779.2|44921.9|44781.9|44852|44712|751
1632439500000|2021-09-23 23:25:00|44919|44779|44926.9|44786.9|44964.5|44824.5|44903|44763|759
1632439800000|2021-09-23 23:30:00|44926.5|44786.5|44929.5|44789.5|44966.9|44826.9|44891.3|44751.3|851
1632440100000|2021-09-23 23:35:00|44930|44790|44935.5|44795.5|44960.1|44820.1|44907.5|44767.5|682
1632440400000|2021-09-23 23:40:00|44935.4|44795.4|44954.5|44814.5|44964.4|44824.4|44919.3|44779.3|633
1632440700000|2021-09-23 23:45:00|44953.5|44813.5|44875.8|44735.8|44966.3|44826.3|44872.9|44732.9|623
1632441000000|2021-09-23 23:50:00|44875.5|44735.5|44946.9|44806.9|44950|44810|44866.2|44726.2|722
1632441300000|2021-09-23 23:55:00|44946.8|44806.8|44959.6|44819.6|44965.2|44825.2|44935.7|44795.7|686
1632441600000|2021-09-24 00:00:00|44955.6|44815.6|44968.6|44828.6|45022.1|44882.1|44899.6|44759.6|881
1632441900000|2021-09-24 00:05:00|44971|44831|44896.2|44756.2|45066.7|44926.7|44889.7|44749.7|902
1632442200000|2021-09-24 00:10:00|44895.8|44755.8|44927.2|44787.2|45053.6|44913.6|44814|44674|961
1632442500000|2021-09-24 00:15:00|44924.2|44784.2|44878.4|44738.4|45010.2|44870.2|44873.7|44733.7|986
1632442800000|2021-09-24 00:20:00|44876.6|44736.6|44876.2|44736.2|44940.7|44800.7|44864|44724|899
1632443100000|2021-09-24 00:25:00|44875.7|44735.7|44955.1|44815.1|44970.3|44830.3|44867|44727|772
1632443400000|2021-09-24 00:30:00|44953.8|44813.8|44835.2|44695.2|44981.7|44841.7|44831.6|44691.6|802
1632443700000|2021-09-24 00:35:00|44833.3|44693.3|44804.8|44664.8|44846.1|44706.1|44794.8|44654.8|738
1632444000000|2021-09-24 00:40:00|44803.2|44663.2|44889.1|44749.1|44896.4|44756.4|44803.2|44663.2|803
1632444300000|2021-09-24 00:45:00|44890.4|44750.4|44801.9|44661.9|44921.2|44781.2|44800|44660|821
1632444600000|2021-09-24 00:50:00|44802.9|44662.9|44739.2|44599.2|44815.5|44675.5|44710.8|44570.8|752
1632444900000|2021-09-24 00:55:00|44735.1|44595.1|44746.4|44606.4|44767|44627|44716.6|44576.6|697
1632445200000|2021-09-24 01:00:00|44746.5|44606.5|44779.9|44639.9|44794.5|44654.5|44744|44604|820
1632445500000|2021-09-24 01:05:00|44780.1|44640.1|44801|44661|44810.3|44670.3|44757.3|44617.3|652
1632445800000|2021-09-24 01:10:00|44800.6|44660.6|44815.8|44675.8|44847.4|44707.4|44796.9|44656.9|605
1632446100000|2021-09-24 01:15:00|44812.8|44672.8|44713|44573|44818.3|44678.3|44713|44573|784
1632446400000|2021-09-24 01:20:00|44713.6|44573.6|44692.5|44552.5|44725.8|44585.8|44647.7|44507.7|827
1632446700000|2021-09-24 01:25:00|44692.6|44552.6|44739.5|44599.5|44759|44619|44685.9|44545.9|669
1632447000000|2021-09-24 01:30:00|44737.7|44597.7|44712.8|44572.8|44743.1|44603.1|44672.5|44532.5|848
1632447300000|2021-09-24 01:35:00|44712.9|44572.9|44775.8|44635.8|44777.4|44637.4|44704.2|44564.2|719
1632447600000|2021-09-24 01:40:00|44777|44637|44769.2|44629.2|44789.2|44649.2|44738.6|44598.6|779
1632447900000|2021-09-24 01:45:00|44769.4|44629.4|44732.3|44592.3|44776.4|44636.4|44672.9|44532.9|758
1632448200000|2021-09-24 01:50:00|44748.4|44608.4|44670|44530|44865.9|44725.9|44653.2|44513.2|863
1632448500000|2021-09-24 01:55:00|44670.3|44530.3|44550.2|44410.2|44672.5|44532.5|44495|44355|981
1632448800000|2021-09-24 02:00:00|44549.2|44409.2|44452.8|44312.8|44599.3|44459.3|44399.4|44259.4|976
1632449100000|2021-09-24 02:05:00|44443.7|44303.7|44529.2|44389.2|44548|44408|44440.4|44300.4|600
1632449400000|2021-09-24 02:10:00|44541|44401|44559.1|44419.1|44585.5|44445.5|44530.7|44390.7|667
1632449700000|2021-09-24 02:15:00|44559.5|44419.5|44596.6|44456.6|44604.2|44464.2|44471.1|44331.1|890
1632450000000|2021-09-24 02:20:00|44595.9|44455.9|44583.8|44443.8|44635.1|44495.1|44572.9|44432.9|853
1632450300000|2021-09-24 02:25:00|44584|44444|44471.4|44331.4|44584.6|44444.6|44458.3|44318.3|906
1632450600000|2021-09-24 02:30:00|44471|44331|44438.4|44298.4|44512.8|44372.8|44408.4|44268.4|928
1632450900000|2021-09-24 02:35:00|44437.3|44297.3|44472.2|44332.2|44518.4|44378.4|44401.9|44261.9|936
1632451200000|2021-09-24 02:40:00|44470.7|44330.7|44483.4|44343.4|44542.5|44402.5|44457.8|44317.8|823
1632451500000|2021-09-24 02:45:00|44483.3|44343.3|44489.9|44349.9|44520.6|44380.6|44457.6|44317.6|894
1632451800000|2021-09-24 02:50:00|44491.3|44351.3|44399.4|44259.4|44506.8|44366.8|44399.4|44259.4|983
1632452100000|2021-09-24 02:55:00|44396.7|44256.7|44528.9|44388.9|44529.4|44389.4|44393.8|44253.8|948
1632452400000|2021-09-24 03:00:00|44527.6|44387.6|44572.7|44432.7|44593.6|44453.6|44464.9|44324.9|895
1632452700000|2021-09-24 03:05:00|44573|44433|44602.7|44462.7|44646.4|44506.4|44547|44407|788
1632453000000|2021-09-24 03:10:00|44602.5|44462.5|44618.5|44478.5|44635.3|44495.3|44588|44448|841
1632453300000|2021-09-24 03:15:00|44622.9|44482.9|44570.6|44430.6|44622.9|44482.9|44535.4|44395.4|686
1632453600000|2021-09-24 03:20:00|44570.3|44430.3|44549.9|44409.9|44604.8|44464.8|44537.5|44397.5|830
1632453900000|2021-09-24 03:25:00|44545|44405|44626.7|44486.7|44639.3|44499.3|44537.7|44397.7|691
1632454200000|2021-09-24 03:30:00|44626.4|44486.4|44597.5|44457.5|44640.3|44500.3|44594.8|44454.8|591
1632454500000|2021-09-24 03:35:00|44597.7|44457.7|44554.3|44414.3|44597.7|44457.7|44537|44397|734
1632454800000|2021-09-24 03:40:00|44553.4|44413.4|44536.1|44396.1|44554.4|44414.4|44526.7|44386.7|679
1632455100000|2021-09-24 03:45:00|44537.6|44397.6|44452.3|44312.3|44541.6|44401.6|44415.7|44275.7|814
1632455400000|2021-09-24 03:50:00|44452.1|44312.1|44390.1|44250.1|44452.1|44312.1|44380.4|44240.4|854
1632455700000|2021-09-24 03:55:00|44395.1|44255.1|44366.9|44226.9|44399.3|44259.3|44313.1|44173.1|855
1632456000000|2021-09-24 04:00:00|44368.5|44228.5|44418.4|44278.4|44430.9|44290.9|44334.5|44194.5|717
1632456300000|2021-09-24 04:05:00|44418.3|44278.3|44372.6|44232.6|44463.6|44323.6|44372.6|44232.6|695
1632456600000|2021-09-24 04:10:00|44371.8|44231.8|44212.9|44072.9|44376.8|44236.8|44130.7|43990.7|942
1632456900000|2021-09-24 04:15:00|44211.7|44071.7|44301.5|44161.5|44307.2|44167.2|44173.9|44033.9|857
1632457200000|2021-09-24 04:20:00|44302.8|44162.8|44248.9|44108.9|44344.4|44204.4|44237|44097|730
1632457500000|2021-09-24 04:25:00|44265.3|44125.3|44269.4|44129.4|44324.6|44184.6|44242.8|44102.8|700
1632457800000|2021-09-24 04:30:00|44266.7|44126.7|44304|44164|44348.9|44208.9|44259.3|44119.3|705
1632458100000|2021-09-24 04:35:00|44304.2|44164.2|44377.8|44237.8|44383.7|44243.7|44299.5|44159.5|677
1632458400000|2021-09-24 04:40:00|44379.4|44239.4|44383.6|44243.6|44398.7|44258.7|44363|44223|683
1632458700000|2021-09-24 04:45:00|44383.7|44243.7|44380.8|44240.8|44395.9|44255.9|44360.6|44220.6|705
1632459000000|2021-09-24 04:50:00|44379.5|44239.5|44321.8|44181.8|44397.7|44257.7|44314.6|44174.6|701
1632459300000|2021-09-24 04:55:00|44323.3|44183.3|44347.3|44207.3|44376.1|44236.1|44279.3|44139.3|654
1632459600000|2021-09-24 05:00:00|44347.5|44207.5|44262.3|44122.3|44363.6|44223.6|44258.2|44118.2|710
1632459900000|2021-09-24 05:05:00|44260.3|44120.3|44248.4|44108.4|44262.5|44122.5|44192.2|44052.2|872
1632460200000|2021-09-24 05:10:00|44246.6|44106.6|44236.4|44096.4|44309.4|44169.4|44229.5|44089.5|705
1632460500000|2021-09-24 05:15:00|44235.8|44095.8|44144.4|44004.4|44236.4|44096.4|44135.2|43995.2|914
1632460800000|2021-09-24 05:20:00|44145.1|44005.1|44015.8|43875.8|44149|44009|44001.7|43861.7|961
1632461100000|2021-09-24 05:25:00|44009.3|43869.3|44085.6|43945.6|44118.8|43978.8|44000.8|43860.8|880
1632461400000|2021-09-24 05:30:00|44084.4|43944.4|44086.2|43946.2|44107|43967|44010.8|43870.8|873
1632461700000|2021-09-24 05:35:00|44086.3|43946.3|44137.2|43997.2|44163.3|44023.3|44085.9|43945.9|684
1632462000000|2021-09-24 05:40:00|44140.1|44000.1|44222.1|44082.1|44244.8|44104.8|44121|43981|672
1632462300000|2021-09-24 05:45:00|44220.4|44080.4|44270.1|44130.1|44279.2|44139.2|44192.2|44052.2|729
1632462600000|2021-09-24 05:50:00|44270.2|44130.2|44260.8|44120.8|44277|44137|44225.9|44085.9|574
1632462900000|2021-09-24 05:55:00|44254.2|44114.2|44297.1|44157.1|44297.1|44157.1|44239.7|44099.7|556
1632463200000|2021-09-24 06:00:00|44297.4|44157.4|44391.5|44251.5|44398.9|44258.9|44227.5|44087.5|801
1632463500000|2021-09-24 06:05:00|44390.9|44250.9|44444.7|44304.7|44445.8|44305.8|44382.5|44242.5|787
1632463800000|2021-09-24 06:10:00|44445|44305|44405.9|44265.9|44451.9|44311.9|44399.2|44259.2|794
1632464100000|2021-09-24 06:15:00|44405.5|44265.5|44496.7|44356.7|44504.5|44364.5|44404.9|44264.9|776
1632464400000|2021-09-24 06:20:00|44496.9|44356.9|44472.2|44332.2|44513.1|44373.1|44472.2|44332.2|716
1632464700000|2021-09-24 06:25:00|44472|44332|44463.4|44323.4|44485|44345|44460.4|44320.4|616
1632465000000|2021-09-24 06:30:00|44461.5|44321.5|44420.8|44280.8|44473.1|44333.1|44380.7|44240.7|867
1632465300000|2021-09-24 06:35:00|44421.6|44281.6|44361.6|44221.6|44421.6|44281.6|44345.4|44205.4|743
1632465600000|2021-09-24 06:40:00|44361.5|44221.5|44308.2|44168.2|44361.5|44221.5|44272.3|44132.3|730
1632465900000|2021-09-24 06:45:00|44308.1|44168.1|44318.5|44178.5|44326.1|44186.1|44272.7|44132.7|733
1632466200000|2021-09-24 06:50:00|44319.3|44179.3|44287.4|44147.4|44361|44221|44283.7|44143.7|705
1632466500000|2021-09-24 06:55:00|44287.2|44147.2|44218.5|44078.5|44287.2|44147.2|44218.5|44078.5|808
1632466800000|2021-09-24 07:00:00|44217.8|44077.8|44407.8|44267.8|44408.5|44268.5|44207.6|44067.6|721
1632467100000|2021-09-24 07:05:00|44409.6|44269.6|44672.1|44532.1|44785.3|44645.3|44359.4|44219.4|929
1632467400000|2021-09-24 07:10:00|44670.7|44530.7|44734.2|44594.2|44780.1|44640.1|44566.5|44426.5|1046
1632467700000|2021-09-24 07:15:00|44738.5|44598.5|44854.2|44714.2|44869.8|44729.8|44733.7|44593.7|1001
1632468000000|2021-09-24 07:20:00|44854.9|44714.9|44767.9|44627.9|44855.4|44715.4|44766.9|44626.9|790
1632468300000|2021-09-24 07:25:00|44768.2|44628.2|44725.4|44585.4|44772|44632|44679.2|44539.2|872
1632468600000|2021-09-24 07:30:00|44725.5|44585.5|44830|44690|44831.3|44691.3|44664.2|44524.2|880
1632468900000|2021-09-24 07:35:00|44831.9|44691.9|44788.9|44648.9|44846.7|44706.7|44788.9|44648.9|807
1632469200000|2021-09-24 07:40:00|44788.6|44648.6|45077.4|44937.4|45159.5|45019.5|44722.7|44582.7|866
1632469500000|2021-09-24 07:45:00|45077.5|44937.5|44998.2|44858.2|45217.2|45077.2|44995.3|44855.3|1061
1632469800000|2021-09-24 07:50:00|45007.2|44867.2|45024.5|44884.5|45039.9|44899.9|44944.6|44804.6|897
1632470100000|2021-09-24 07:55:00|45025.4|44885.4|44930.3|44790.3|45080.6|44940.6|44930.3|44790.3|927
1632470400000|2021-09-24 08:00:00|44926.8|44786.8|45051.7|44911.7|45085.1|44945.1|44915.1|44775.1|1026
1632470700000|2021-09-24 08:05:00|45051.4|44911.4|45019.9|44879.9|45089.2|44949.2|45009.5|44869.5|960
1632471000000|2021-09-24 08:10:00|45018.3|44878.3|45041.7|44901.7|45089.9|44949.9|45010.5|44870.5|844
1632471300000|2021-09-24 08:15:00|45042.1|44902.1|45061.1|44921.1|45098.5|44958.5|44998.6|44858.6|728
1632471600000|2021-09-24 08:20:00|45059.4|44919.4|45082.6|44942.6|45102|44962|45057.9|44917.9|738
1632471900000|2021-09-24 08:25:00|45084.2|44944.2|45128.8|44988.8|45150.2|45010.2|45064.6|44924.6|898
1632472200000|2021-09-24 08:30:00|45132.8|44992.8|45087.1|44947.1|45139.2|44999.2|45051.2|44911.2|951
1632472500000|2021-09-24 08:35:00|45087.4|44947.4|45038.1|44898.1|45095.3|44955.3|45015.1|44875.1|642
1632472800000|2021-09-24 08:40:00|45038.5|44898.5|44982.3|44842.3|45044.9|44904.9|44967.4|44827.4|733
1632473100000|2021-09-24 08:45:00|44982.4|44842.4|44956.5|44816.5|44982.6|44842.6|44902.8|44762.8|763
1632473400000|2021-09-24 08:50:00|44956.7|44816.7|44766.2|44626.2|44976.8|44836.8|44753.9|44613.9|875
1632473700000|2021-09-24 08:55:00|44765.6|44625.6|44583.1|44443.1|44773.7|44633.7|44526.8|44386.8|1043
1632474000000|2021-09-24 09:00:00|44592|44452|44283.8|44143.8|44604.5|44464.5|44258.5|44118.5|1096
1632474300000|2021-09-24 09:05:00|44286|44146|43740.2|43600.2|44308.7|44168.7|43717|43577|1139
1632474600000|2021-09-24 09:10:00|43737.6|43597.6|43565.1|43425.1|43775.8|43635.8|43522.1|43382.1|1118
1632474900000|2021-09-24 09:15:00|43569.5|43429.5|43409.1|43269.1|43571.7|43431.7|43072.2|42932.2|1101
1632475200000|2021-09-24 09:20:00|43406.5|43266.5|43063.5|42923.5|43409.1|43269.1|43062|42922|1117
1632475500000|2021-09-24 09:25:00|43063.7|42923.7|42860.3|42720.3|43214.5|43074.5|42754.2|42614.2|1173
1632475800000|2021-09-24 09:30:00|42860.2|42720.2|43086.5|42946.5|43155.3|43015.3|42839.1|42699.1|1143
1632476100000|2021-09-24 09:35:00|43087.3|42947.3|43198.6|43058.6|43260.6|43120.6|43029.5|42889.5|1050
1632476400000|2021-09-24 09:40:00|43196.4|43056.4|43067.7|42927.7|43229.3|43089.3|43046.3|42906.3|1073
1632476700000|2021-09-24 09:45:00|43074.4|42934.4|42924|42784|43105.9|42965.9|42825.4|42685.4|1131
1632477000000|2021-09-24 09:50:00|42929.6|42789.6|42801.5|42661.5|43005|42865|42788.4|42648.4|1106
1632477300000|2021-09-24 09:55:00|42802.1|42662.1|42444.8|42304.8|42813.3|42673.3|42433|42293|1173
1632477600000|2021-09-24 10:00:00|42443.8|42303.8|42589.8|42449.8|42634.6|42494.6|42297.1|42157.1|1162
1632477900000|2021-09-24 10:05:00|42590|42450|42616.3|42476.3|42629.8|42489.8|42331.4|42191.4|1129
1632478200000|2021-09-24 10:10:00|42609.3|42469.3|42752.9|42612.9|42767.1|42627.1|42571.7|42431.7|1118
1632478500000|2021-09-24 10:15:00|42744.3|42604.3|42667.1|42527.1|42762.1|42622.1|42573|42433|1088
1632478800000|2021-09-24 10:20:00|42671.3|42531.3|42717.3|42577.3|42717.9|42577.9|42514.4|42374.4|1125
1632479100000|2021-09-24 10:25:00|42713.6|42573.6|42556.3|42416.3|42724.4|42584.4|42470.6|42330.6|1090
1632479400000|2021-09-24 10:30:00|42559.2|42419.2|42314.1|42174.1|42567.3|42427.3|42271.9|42131.9|1120
1632479700000|2021-09-24 10:35:00|42314.7|42174.7|42195.4|42055.4|42349.5|42209.5|42076.7|41936.7|1147
1632480000000|2021-09-24 10:40:00|42198.3|42058.3|42222.2|42082.2|42428.8|42288.8|42188.7|42048.7|1144
1632480300000|2021-09-24 10:45:00|42217.3|42077.3|42144.3|42004.3|42327.3|42187.3|42028.7|41888.7|1095
1632480600000|2021-09-24 10:50:00|42140.2|42000.2|42214.5|42074.5|42341.9|42201.9|42116.3|41976.3|1144
1632480900000|2021-09-24 10:55:00|42215|42075|42232.9|42092.9|42308.1|42168.1|42155.7|42015.7|1106
1632481200000|2021-09-24 11:00:00|42232.3|42092.3|41977.4|41837.4|42355.2|42215.2|41912.1|41772.1|1131
1632481500000|2021-09-24 11:05:00|41974.9|41834.9|41760.2|41620.2|42045.5|41905.5|41741.6|41601.6|1164
1632481800000|2021-09-24 11:10:00|41760.4|41620.4|41258.4|41118.4|41842.9|41702.9|41232.1|41092.1|1162
1632482100000|2021-09-24 11:15:00|41257.7|41117.7|41144.5|41004.5|41303.6|41163.6|40839.3|40699.3|1173
1632482400000|2021-09-24 11:20:00|41139.7|40999.7|41660.4|41520.4|41720.5|41580.5|41139.7|40999.7|1170
1632482700000|2021-09-24 11:25:00|41660.5|41520.5|41594.5|41454.5|41768.7|41628.7|41482.7|41342.7|1156
1632483000000|2021-09-24 11:30:00|41592.2|41452.2|41334.3|41194.3|41626|41486|41285.1|41145.1|1105
1632483300000|2021-09-24 11:35:00|41334.1|41194.1|41252.1|41112.1|41399.1|41259.1|41014.8|40874.8|1158
1632483600000|2021-09-24 11:40:00|41257|41117|41571.9|41431.9|41577.6|41437.6|41198.5|41058.5|1134
1632483900000|2021-09-24 11:45:00|41569|41429|41701.4|41561.4|41722.6|41582.6|41428.9|41288.9|1117
1632484200000|2021-09-24 11:50:00|41697.8|41557.8|41691.7|41551.7|41753.2|41613.2|41573.2|41433.2|1110
1632484500000|2021-09-24 11:55:00|41693.6|41553.6|41614.6|41474.6|41706.8|41566.8|41518.5|41378.5|1116
1632484800000|2021-09-24 12:00:00|41613.8|41473.8|41388.7|41248.7|41651.3|41511.3|41371.3|41231.3|1058
1632485100000|2021-09-24 12:05:00|41388.3|41248.3|41175.4|41035.4|41464.3|41324.3|41172.7|41032.7|1111
1632485400000|2021-09-24 12:10:00|41172.7|41032.7|41188.6|41048.6|41350.3|41210.3|41149.6|41009.6|1068
1632485700000|2021-09-24 12:15:00|41194.7|41054.7|41460.8|41320.8|41478.1|41338.1|41187.4|41047.4|998
1632486000000|2021-09-24 12:20:00|41461.1|41321.1|41631|41491|41640.8|41500.8|41430.2|41290.2|1119
1632486300000|2021-09-24 12:25:00|41632.1|41492.1|41666.5|41526.5|41703.1|41563.1|41562.6|41422.6|1092
1632486600000|2021-09-24 12:30:00|41666.6|41526.6|41541.2|41401.2|41683.5|41543.5|41480.2|41340.2|1064
1632486900000|2021-09-24 12:35:00|41540.4|41400.4|41452.3|41312.3|41550.4|41410.4|41305.5|41165.5|1082
1632487200000|2021-09-24 12:40:00|41449.8|41309.8|41465.5|41325.5|41551.6|41411.6|41412|41272|1064
1632487500000|2021-09-24 12:45:00|41459|41319|41451.6|41311.6|41464.9|41324.9|41337.6|41197.6|1020
1632487800000|2021-09-24 12:50:00|41450.6|41310.6|41247.5|41107.5|41497.1|41357.1|41235.1|41095.1|1069
1632488100000|2021-09-24 12:55:00|41245|41105|41253.8|41113.8|41329|41189|41081.8|40941.8|1098
1632488400000|2021-09-24 13:00:00|41254.2|41114.2|41369.7|41229.7|41372.6|41232.6|40974.8|40834.8|1110
1632488700000|2021-09-24 13:05:00|41371.1|41231.1|41173.9|41033.9|41376.8|41236.8|41109.8|40969.8|1113
1632489000000|2021-09-24 13:10:00|41172.6|41032.6|41216|41076|41261|41121|41101.1|40961.1|1060
1632489300000|2021-09-24 13:15:00|41235.1|41095.1|41204.6|41064.6|41311.1|41171.1|41117.6|40977.6|1093
1632489600000|2021-09-24 13:20:00|41199.2|41059.2|41150.9|41010.9|41209.1|41069.1|41110.6|40970.6|1037
1632489900000|2021-09-24 13:25:00|41152.3|41012.3|41192.5|41052.5|41236.8|41096.8|41000.2|40860.2|1119
1632490200000|2021-09-24 13:30:00|41208.8|41068.8|41601.6|41461.6|41603|41463|41149.7|41009.7|1084
1632490500000|2021-09-24 13:35:00|41597|41457|41791.2|41651.2|41920.7|41780.7|41535.5|41395.5|1045
1632490800000|2021-09-24 13:40:00|41794.5|41654.5|41828.4|41688.4|42058.5|41918.5|41773.5|41633.5|1101
1632491100000|2021-09-24 13:45:00|41823.8|41683.8|41668.4|41528.4|41844.6|41704.6|41602.4|41462.4|1102
1632491400000|2021-09-24 13:50:00|41675.5|41535.5|42039.9|41899.9|42065.9|41925.9|41669.8|41529.8|1031
1632491700000|2021-09-24 13:55:00|42047|41907|41934.5|41794.5|42047|41907|41890.3|41750.3|1065
1632492000000|2021-09-24 14:00:00|41933.1|41793.1|42223.2|42083.2|42310.9|42170.9|41870.8|41730.8|1112
1632492300000|2021-09-24 14:05:00|42224.7|42084.7|42322.5|42182.5|42358.1|42218.1|42203.1|42063.1|1066
1632492600000|2021-09-24 14:10:00|42321.7|42181.7|42258.9|42118.9|42322.8|42182.8|42187.1|42047.1|996
1632492900000|2021-09-24 14:15:00|42259.1|42119.1|42271.6|42131.6|42298.1|42158.1|42095.2|41955.2|936
1632493200000|2021-09-24 14:20:00|42275.9|42135.9|42307.5|42167.5|42310.2|42170.2|42181.1|42041.1|862
1632493500000|2021-09-24 14:25:00|42305.9|42165.9|42576.1|42436.1|42706.2|42566.2|42262.3|42122.3|993
1632493800000|2021-09-24 14:30:00|42574|42434|42494.2|42354.2|42626.3|42486.3|42429.7|42289.7|1060
1632494100000|2021-09-24 14:35:00|42496.2|42356.2|42669.4|42529.4|42763.5|42623.5|42463.8|42323.8|1014
1632494400000|2021-09-24 14:40:00|42670.3|42530.3|42625|42485|42675.8|42535.8|42594.3|42454.3|931
1632494700000|2021-09-24 14:45:00|42625.1|42485.1|42570.9|42430.9|42635.8|42495.8|42474.1|42334.1|999
1632495000000|2021-09-24 14:50:00|42572.7|42432.7|42478.9|42338.9|42604.7|42464.7|42472|42332|982
1632495300000|2021-09-24 14:55:00|42476.7|42336.7|42525.6|42385.6|42526.7|42386.7|42422.1|42282.1|941
1632495600000|2021-09-24 15:00:00|42526.9|42386.9|42410.4|42270.4|42552.5|42412.5|42390.4|42250.4|996
1632495900000|2021-09-24 15:05:00|42410.6|42270.6|42369|42229|42412.5|42272.5|42304|42164|999
1632496200000|2021-09-24 15:10:00|42380.6|42240.6|42347.3|42207.3|42429.7|42289.7|42311.4|42171.4|854
1632496500000|2021-09-24 15:15:00|42347.5|42207.5|42252.7|42112.7|42424.8|42284.8|42237.4|42097.4|830
1632496800000|2021-09-24 15:20:00|42251|42111|42359.1|42219.1|42367.7|42227.7|42234.7|42094.7|904
1632497100000|2021-09-24 15:25:00|42358.7|42218.7|42291.3|42151.3|42373|42233|42275|42135|918
1632497400000|2021-09-24 15:30:00|42291.7|42151.7|42012.1|41872.1|42313.9|42173.9|41945.2|41805.2|994
1632497700000|2021-09-24 15:35:00|42008.9|41868.9|41904.6|41764.6|42150.1|42010.1|41878.5|41738.5|949
1632498000000|2021-09-24 15:40:00|41895.3|41755.3|41949.4|41809.4|41965.5|41825.5|41730.2|41590.2|1029
1632498300000|2021-09-24 15:45:00|41948.3|41808.3|41924.8|41784.8|42011.3|41871.3|41866.8|41726.8|983
1632498600000|2021-09-24 15:50:00|41925|41785|41876|41736|41979.9|41839.9|41864.1|41724.1|1007
1632498900000|2021-09-24 15:55:00|41878|41738|42051.5|41911.5|42088.9|41948.9|41791.6|41651.6|988
1632499200000|2021-09-24 16:00:00|42049.7|41909.7|42211|42071|42216.2|42076.2|41987.1|41847.1|1047
1632499500000|2021-09-24 16:05:00|42207.7|42067.7|41964|41824|42217.1|42077.1|41958.9|41818.9|1017
1632499800000|2021-09-24 16:10:00|41963.6|41823.6|42022.7|41882.7|42069.6|41929.6|41951.8|41811.8|959
1632500100000|2021-09-24 16:15:00|42022.6|41882.6|42125.7|41985.7|42249|42109|41979.5|41839.5|958
1632500400000|2021-09-24 16:20:00|42126.2|41986.2|42270.9|42130.9|42272.3|42132.3|42108.5|41968.5|846
1632500700000|2021-09-24 16:25:00|42269.4|42129.4|42230.3|42090.3|42337.3|42197.3|42189.6|42049.6|978
1632501000000|2021-09-24 16:30:00|42234.4|42094.4|42318.3|42178.3|42382.9|42242.9|42217.2|42077.2|842
1632501300000|2021-09-24 16:35:00|42314.4|42174.4|42328|42188|42345.8|42205.8|42277.7|42137.7|858
1632501600000|2021-09-24 16:40:00|42325.7|42185.7|42189.1|42049.1|42334.1|42194.1|42180.9|42040.9|869
1632501900000|2021-09-24 16:45:00|42189.6|42049.6|42404.8|42264.8|42404.8|42264.8|42171.8|42031.8|757
1632502200000|2021-09-24 16:50:00|42398|42258|42255.5|42115.5|42429.7|42289.7|42237.9|42097.9|1004
1632502500000|2021-09-24 16:55:00|42255.4|42115.4|42288|42148|42296|42156|42245.1|42105.1|699
1632502800000|2021-09-24 17:00:00|42287.7|42147.7|42136.8|41996.8|42287.9|42147.9|42129.1|41989.1|920
1632503100000|2021-09-24 17:05:00|42136.7|41996.7|42040.1|41900.1|42137.2|41997.2|42015.1|41875.1|991
1632503400000|2021-09-24 17:10:00|42037.5|41897.5|42063.9|41923.9|42129.1|41989.1|42037.5|41897.5|786
1632503700000|2021-09-24 17:15:00|42061.4|41921.4|42245.9|42105.9|42267.3|42127.3|42061.4|41921.4|760
1632504000000|2021-09-24 17:20:00|42243.4|42103.4|42141.6|42001.6|42247.4|42107.4|42132.3|41992.3|777
1632504300000|2021-09-24 17:25:00|42141.4|42001.4|42220.9|42080.9|42227.8|42087.8|42133.3|41993.3|494
1632504600000|2021-09-24 17:30:00|42220.6|42080.6|41979.1|41839.1|42225.5|42085.5|41852.9|41712.9|979
1632504900000|2021-09-24 17:35:00|41976.5|41836.5|41995.9|41855.9|42004|41864|41847.8|41707.8|965
1632505200000|2021-09-24 17:40:00|41995.8|41855.8|41994.8|41854.8|42066.8|41926.8|41945|41805|941
1632505500000|2021-09-24 17:45:00|41996.6|41856.6|42022.7|41882.7|42083.6|41943.6|41928.6|41788.6|892
1632505800000|2021-09-24 17:50:00|42023|41883|42019.9|41879.9|42067.2|41927.2|41977.9|41837.9|740
1632506100000|2021-09-24 17:55:00|42020|41880|42063.2|41923.2|42063.2|41923.2|41959.3|41819.3|830
1632506400000|2021-09-24 18:00:00|42064.1|41924.1|42171.4|42031.4|42178.4|42038.4|42032.1|41892.1|853
1632506700000|2021-09-24 18:05:00|42169.2|42029.2|42238.5|42098.5|42260.5|42120.5|42160.9|42020.9|863
1632507000000|2021-09-24 18:10:00|42235.6|42095.6|42197.8|42057.8|42260.4|42120.4|42133.1|41993.1|867
1632507300000|2021-09-24 18:15:00|42198.8|42058.8|42212.6|42072.6|42218.9|42078.9|42127.3|41987.3|653
1632507600000|2021-09-24 18:20:00|42213|42073|42297.9|42157.9|42310.2|42170.2|42207.5|42067.5|835
1632507900000|2021-09-24 18:25:00|42292.4|42152.4|42287|42147|42359.6|42219.6|42275.6|42135.6|864
1632508200000|2021-09-24 18:30:00|42287.1|42147.1|42242|42102|42307.8|42167.8|42215.8|42075.8|809
1632508500000|2021-09-24 18:35:00|42239|42099|42202.6|42062.6|42240.1|42100.1|42174.1|42034.1|759
1632508800000|2021-09-24 18:40:00|42200.2|42060.2|42301.9|42161.9|42308.4|42168.4|42113.3|41973.3|692
1632509100000|2021-09-24 18:45:00|42302|42162|42279.6|42139.6|42370|42230|42208.2|42068.2|741
1632509400000|2021-09-24 18:50:00|42276.7|42136.7|42342.4|42202.4|42398.1|42258.1|42222.5|42082.5|837
1632509700000|2021-09-24 18:55:00|42346.5|42206.5|42262.6|42122.6|42363.2|42223.2|42238.3|42098.3|740
1632510000000|2021-09-24 19:00:00|42260.5|42120.5|42353.6|42213.6|42377.1|42237.1|42238.1|42098.1|698
1632510300000|2021-09-24 19:05:00|42353.4|42213.4|42394|42254|42396.8|42256.8|42314.3|42174.3|624
1632510600000|2021-09-24 19:10:00|42395.7|42255.7|42408.1|42268.1|42408.8|42268.8|42292.5|42152.5|722
1632510900000|2021-09-24 19:15:00|42408.2|42268.2|42342.4|42202.4|42437.3|42297.3|42324.2|42184.2|804
1632511200000|2021-09-24 19:20:00|42342.3|42202.3|42352.8|42212.8|42357.8|42217.8|42297.6|42157.6|666
1632511500000|2021-09-24 19:25:00|42355.2|42215.2|42441.4|42301.4|42458.1|42318.1|42349|42209|509
1632511800000|2021-09-24 19:30:00|42441.6|42301.6|42559.8|42419.8|42591.4|42451.4|42441.5|42301.5|864
1632512100000|2021-09-24 19:35:00|42587.7|42447.7|42481.3|42341.3|42615.9|42475.9|42434.4|42294.4|872
1632512400000|2021-09-24 19:40:00|42480.5|42340.5|42391.8|42251.8|42529.5|42389.5|42376.9|42236.9|764
1632512700000|2021-09-24 19:45:00|42391.3|42251.3|42341.8|42201.8|42450.9|42310.9|42325|42185|714
1632513000000|2021-09-24 19:50:00|42336.9|42196.9|42346.1|42206.1|42431.2|42291.2|42312.8|42172.8|622
1632513300000|2021-09-24 19:55:00|42340.5|42200.5|42463|42323|42475.5|42335.5|42321.6|42181.6|809
1632513600000|2021-09-24 20:00:00|42461.6|42321.6|42435.8|42295.8|42489.7|42349.7|42412.4|42272.4|783
1632513900000|2021-09-24 20:05:00|42435.6|42295.6|42574.5|42434.5|42575.5|42435.5|42431.5|42291.5|784
1632514200000|2021-09-24 20:10:00|42573.5|42433.5|42571.9|42431.9|42612.1|42472.1|42543.4|42403.4|716
1632514500000|2021-09-24 20:15:00|42567.8|42427.8|42546|42406|42609|42469|42537.5|42397.5|745
1632514800000|2021-09-24 20:20:00|42546.4|42406.4|42589.8|42449.8|42595|42455|42536.4|42396.4|681
1632515100000|2021-09-24 20:25:00|42589.7|42449.7|42607.7|42467.7|42609.3|42469.3|42570.7|42430.7|580
1632515400000|2021-09-24 20:30:00|42608.5|42468.5|42631.6|42491.6|42720|42580|42577.2|42437.2|724
1632515700000|2021-09-24 20:35:00|42632.3|42492.3|42936.1|42796.1|42944|42804|42632.3|42492.3|966
1632516000000|2021-09-24 20:40:00|42933.1|42793.1|43040.7|42900.7|43044.1|42904.1|42860|42720|978
1632516300000|2021-09-24 20:45:00|43039.7|42899.7|42957.2|42817.2|43058.6|42918.6|42922|42782|960
1632516600000|2021-09-24 20:50:00|42956.4|42816.4|42975.8|42835.8|42987.2|42847.2|42915.6|42775.6|897
1632516900000|2021-09-24 20:55:00|42976|42836|43054.4|42914.4|43066.6|42926.6|42973.6|42833.6|708
1632553200000|2021-09-25 07:00:00|42839.5|42699.5|42772.6|42632.6|42869.4|42729.4|42766.7|42626.7|851
1632553500000|2021-09-25 07:05:00|42775.9|42635.9|42733|42593|42800.9|42660.9|42725.2|42585.2|801
1632553800000|2021-09-25 07:10:00|42733.8|42593.8|42759.9|42619.9|42775.6|42635.6|42719|42579|726
1632554100000|2021-09-25 07:15:00|42760|42620|42718|42578|42760|42620|42680.7|42540.7|812
1632554400000|2021-09-25 07:20:00|42718.1|42578.1|42649.7|42509.7|42739.4|42599.4|42636.7|42496.7|894
1632554700000|2021-09-25 07:25:00|42650.5|42510.5|42457.1|42317.1|42651.1|42511.1|42457.1|42317.1|971
1632555000000|2021-09-25 07:30:00|42456.9|42316.9|42390.8|42250.8|42456.9|42316.9|42324.7|42184.7|970
1632555300000|2021-09-25 07:35:00|42391.7|42251.7|42428.9|42288.9|42506.8|42366.8|42391.7|42251.7|898
1632555600000|2021-09-25 07:40:00|42428.5|42288.5|42500.2|42360.2|42544.9|42404.9|42420.3|42280.3|906
1632555900000|2021-09-25 07:45:00|42501.5|42361.5|42509|42369|42509.3|42369.3|42464.8|42324.8|859
1632556200000|2021-09-25 07:50:00|42509.9|42369.9|42542.6|42402.6|42603.1|42463.1|42504.4|42364.4|948
1632556500000|2021-09-25 07:55:00|42542.7|42402.7|42468.4|42328.4|42545.4|42405.4|42443.6|42303.6|887
1632556800000|2021-09-25 08:00:00|42468.1|42328.1|42451.1|42311.1|42591.9|42451.9|42373|42233|1016
1632557100000|2021-09-25 08:05:00|42451.3|42311.3|42314.7|42174.7|42481.4|42341.4|42302.1|42162.1|1069
1632557400000|2021-09-25 08:10:00|42316.5|42176.5|42350.1|42210.1|42425.9|42285.9|42307.4|42167.4|984
1632557700000|2021-09-25 08:15:00|42347.6|42207.6|42184.5|42044.5|42416.2|42276.2|42144.9|42004.9|1065
1632558000000|2021-09-25 08:20:00|42184.8|42044.8|42213.7|42073.7|42248.5|42108.5|42138.9|41998.9|1064
1632558300000|2021-09-25 08:25:00|42213.8|42073.8|42211.4|42071.4|42270.9|42130.9|42185.6|42045.6|986
1632558600000|2021-09-25 08:30:00|42212.6|42072.6|41795.5|41655.5|42214|42074|41782.8|41642.8|1086
1632558900000|2021-09-25 08:35:00|41795.2|41655.2|41841|41701|41919.3|41779.3|41788.6|41648.6|1114
1632559200000|2021-09-25 08:40:00|41843.3|41703.3|41935.6|41795.6|41958.5|41818.5|41833.9|41693.9|1060
1632559500000|2021-09-25 08:45:00|41937.1|41797.1|42020.3|41880.3|42115.7|41975.7|41858.7|41718.7|1094
1632559800000|2021-09-25 08:50:00|42020|41880|42442.3|42302.3|42442.3|42302.3|42002.5|41862.5|1103
1632560100000|2021-09-25 08:55:00|42441.3|42301.3|42757.9|42617.9|42854.8|42714.8|42358.8|42218.8|1144
1632560400000|2021-09-25 09:00:00|42758.6|42618.6|42638|42498|42818.9|42678.9|42607|42467|1114
1632560700000|2021-09-25 09:05:00|42639.7|42499.7|42655|42515|42838.7|42698.7|42636.5|42496.5|1087
1632561000000|2021-09-25 09:10:00|42655.1|42515.1|42600.5|42460.5|42680.3|42540.3|42557.3|42417.3|984
1632561300000|2021-09-25 09:15:00|42600.1|42460.1|42628.4|42488.4|42683.4|42543.4|42549.8|42409.8|1037
1632561600000|2021-09-25 09:20:00|42631.7|42491.7|42720.8|42580.8|42755.1|42615.1|42629.8|42489.8|982
1632561900000|2021-09-25 09:25:00|42721|42581|42821.7|42681.7|42864.8|42724.8|42654.2|42514.2|991
1632562200000|2021-09-25 09:30:00|42826.2|42686.2|42932.5|42792.5|42971.6|42831.6|42774.4|42634.4|1057
1632562500000|2021-09-25 09:35:00|42932.4|42792.4|42893.8|42753.8|42975.2|42835.2|42886|42746|1057
1632562800000|2021-09-25 09:40:00|42894.4|42754.4|42819.8|42679.8|42899.4|42759.4|42819.8|42679.8|996
1632563100000|2021-09-25 09:45:00|42820.1|42680.1|42741.3|42601.3|42844.7|42704.7|42726.2|42586.2|939
1632563400000|2021-09-25 09:50:00|42741.9|42601.9|42679.9|42539.9|42768.8|42628.8|42676|42536|882
1632563700000|2021-09-25 09:55:00|42680.1|42540.1|42737.1|42597.1|42773.1|42633.1|42680.1|42540.1|798
1632564000000|2021-09-25 10:00:00|42737|42597|42784.1|42644.1|42832.4|42692.4|42737|42597|788
1632564300000|2021-09-25 10:05:00|42784.7|42644.7|42938.9|42798.9|42947.7|42807.7|42783.9|42643.9|881
1632564600000|2021-09-25 10:10:00|42938.2|42798.2|43028.2|42888.2|43045.3|42905.3|42915.5|42775.5|920
1632564900000|2021-09-25 10:15:00|43027.9|42887.9|42953|42813|43027.9|42887.9|42924.5|42784.5|914
1632565200000|2021-09-25 10:20:00|42952.2|42812.2|42954.8|42814.8|42967.4|42827.4|42890.1|42750.1|892
1632565500000|2021-09-25 10:25:00|42956.4|42816.4|42949.4|42809.4|42958.4|42818.4|42910.4|42770.4|799
1632565800000|2021-09-25 10:30:00|42948.3|42808.3|42859.1|42719.1|42977.8|42837.8|42832.9|42692.9|940
1632566100000|2021-09-25 10:35:00|42858.4|42718.4|42792.7|42652.7|42859.7|42719.7|42785.1|42645.1|836
1632566400000|2021-09-25 10:40:00|42787.2|42647.2|42805.6|42665.6|42809.3|42669.3|42767.3|42627.3|788
1632566700000|2021-09-25 10:45:00|42804.1|42664.1|42795.1|42655.1|42818.9|42678.9|42732.6|42592.6|822
1632567000000|2021-09-25 10:50:00|42794.1|42654.1|42783.3|42643.3|42795.6|42655.6|42731.1|42591.1|746
1632567300000|2021-09-25 10:55:00|42783.2|42643.2|42760.3|42620.3|42800.5|42660.5|42698.2|42558.2|871
1632567600000|2021-09-25 11:00:00|42760.4|42620.4|42568.6|42428.6|42760.6|42620.6|42567.1|42427.1|935
1632567900000|2021-09-25 11:05:00|42568.9|42428.9|42439.5|42299.5|42611.2|42471.2|42364.1|42224.1|998
1632568200000|2021-09-25 11:10:00|42439.9|42299.9|42513.2|42373.2|42537.4|42397.4|42352|42212|973
1632568500000|2021-09-25 11:15:00|42514.3|42374.3|42501.5|42361.5|42551.7|42411.7|42457.6|42317.6|931
1632568800000|2021-09-25 11:20:00|42501.2|42361.2|42427.4|42287.4|42514.4|42374.4|42405.7|42265.7|833
1632569100000|2021-09-25 11:25:00|42428.2|42288.2|42460.2|42320.2|42481|42341|42361.9|42221.9|900
1632569400000|2021-09-25 11:30:00|42459.9|42319.9|42508.7|42368.7|42546.7|42406.7|42459.5|42319.5|767
1632569700000|2021-09-25 11:35:00|42509.3|42369.3|42434.1|42294.1|42552.7|42412.7|42414.1|42274.1|783
1632570000000|2021-09-25 11:40:00|42432.3|42292.3|42426.6|42286.6|42481.4|42341.4|42417|42277|706
1632570300000|2021-09-25 11:45:00|42426.5|42286.5|42482.7|42342.7|42522.1|42382.1|42420.8|42280.8|779
1632570600000|2021-09-25 11:50:00|42482.3|42342.3|42500|42360|42528.1|42388.1|42457.8|42317.8|797
1632570900000|2021-09-25 11:55:00|42501.1|42361.1|42568.7|42428.7|42610.5|42470.5|42481|42341|779
1632571200000|2021-09-25 12:00:00|42568.8|42428.8|42532.3|42392.3|42689.8|42549.8|42523.2|42383.2|987
1632571500000|2021-09-25 12:05:00|42530.3|42390.3|42632.1|42492.1|42701.8|42561.8|42511.9|42371.9|998
1632571800000|2021-09-25 12:10:00|42632|42492|42563.8|42423.8|42660.4|42520.4|42561.1|42421.1|891
1632572100000|2021-09-25 12:15:00|42565.5|42425.5|42465.8|42325.8|42568.2|42428.2|42417.3|42277.3|999
1632572400000|2021-09-25 12:20:00|42466.7|42326.7|42502.1|42362.1|42502.6|42362.6|42399.5|42259.5|925
1632572700000|2021-09-25 12:25:00|42501.9|42361.9|42598.1|42458.1|42630.9|42490.9|42450.9|42310.9|917
1632573000000|2021-09-25 12:30:00|42596|42456|42598.5|42458.5|42616.5|42476.5|42524.9|42384.9|942
1632573300000|2021-09-25 12:35:00|42600.9|42460.9|42524.4|42384.4|42605.9|42465.9|42437.3|42297.3|921
1632573600000|2021-09-25 12:40:00|42524|42384|42530.5|42390.5|42560.8|42420.8|42436.7|42296.7|874
1632573900000|2021-09-25 12:45:00|42531.4|42391.4|42524.8|42384.8|42535.2|42395.2|42440.5|42300.5|890
1632574200000|2021-09-25 12:50:00|42524.9|42384.9|42449.6|42309.6|42524.9|42384.9|42423.2|42283.2|802
1632574500000|2021-09-25 12:55:00|42451|42311|42437.8|42297.8|42475.9|42335.9|42410|42270|855
1632574800000|2021-09-25 13:00:00|42436.9|42296.9|42492.8|42352.8|42503.7|42363.7|42342.7|42202.7|1015
1632575100000|2021-09-25 13:05:00|42492.5|42352.5|42727.9|42587.9|42730.4|42590.4|42488.6|42348.6|1017
1632575400000|2021-09-25 13:10:00|42723.5|42583.5|42787.5|42647.5|42824.8|42684.8|42637.6|42497.6|1049
1632575700000|2021-09-25 13:15:00|42783.6|42643.6|42723.3|42583.3|42817.3|42677.3|42691.9|42551.9|1038
1632576000000|2021-09-25 13:20:00|42723.4|42583.4|42790|42650|42793.4|42653.4|42668.1|42528.1|947
1632576300000|2021-09-25 13:25:00|42789.9|42649.9|42650.7|42510.7|42789.9|42649.9|42650.7|42510.7|829
1632576600000|2021-09-25 13:30:00|42649.8|42509.8|42592.5|42452.5|42681.4|42541.4|42537.8|42397.8|1033
1632576900000|2021-09-25 13:35:00|42591.7|42451.7|42696.2|42556.2|42747.7|42607.7|42591.7|42451.7|942
1632577200000|2021-09-25 13:40:00|42696|42556|42669|42529|42717.2|42577.2|42633.1|42493.1|858
1632577500000|2021-09-25 13:45:00|42668.5|42528.5|42716.5|42576.5|42732.3|42592.3|42667.8|42527.8|881
1632577800000|2021-09-25 13:50:00|42717.2|42577.2|42674.6|42534.6|42736.5|42596.5|42670.1|42530.1|866
1632578100000|2021-09-25 13:55:00|42675|42535|42603.5|42463.5|42692.8|42552.8|42573.6|42433.6|922
1632578400000|2021-09-25 14:00:00|42604.7|42464.7|42575.7|42435.7|42607.5|42467.5|42520.5|42380.5|955
1632578700000|2021-09-25 14:05:00|42576.7|42436.7|42624|42484|42698.8|42558.8|42557|42417|958
1632579000000|2021-09-25 14:10:00|42623.8|42483.8|42659.3|42519.3|42672.5|42532.5|42589.3|42449.3|863
1632579300000|2021-09-25 14:15:00|42659.4|42519.4|42373.6|42233.6|42664.2|42524.2|42366.4|42226.4|991
1632579600000|2021-09-25 14:20:00|42372.4|42232.4|42336.7|42196.7|42427.5|42287.5|42268.2|42128.2|1126
1632579900000|2021-09-25 14:25:00|42338.9|42198.9|42403.1|42263.1|42502|42362|42324.9|42184.9|1094
1632580200000|2021-09-25 14:30:00|42405.2|42265.2|42426.9|42286.9|42462|42322|42355|42215|1025
1632580500000|2021-09-25 14:35:00|42425.7|42285.7|42447.2|42307.2|42479.1|42339.1|42383.4|42243.4|971
1632580800000|2021-09-25 14:40:00|42446.5|42306.5|42349.4|42209.4|42446.5|42306.5|42341|42201|913
1632581100000|2021-09-25 14:45:00|42349.5|42209.5|42401.5|42261.5|42416.6|42276.6|42312.9|42172.9|1000
1632581400000|2021-09-25 14:50:00|42398.9|42258.9|42458.2|42318.2|42504.7|42364.7|42396.1|42256.1|903
1632581700000|2021-09-25 14:55:00|42459.5|42319.5|42436.9|42296.9|42478.6|42338.6|42369.9|42229.9|941
1632582000000|2021-09-25 15:00:00|42438.3|42298.3|42418.4|42278.4|42438.3|42298.3|42319.8|42179.8|1019
1632582300000|2021-09-25 15:05:00|42419.8|42279.8|42456.2|42316.2|42467|42327|42390.6|42250.6|893
1632582600000|2021-09-25 15:10:00|42457.2|42317.2|42392.3|42252.3|42462.1|42322.1|42342.4|42202.4|917
1632582900000|2021-09-25 15:15:00|42394.2|42254.2|42519.9|42379.9|42553.3|42413.3|42394.2|42254.2|902
1632583200000|2021-09-25 15:20:00|42520.5|42380.5|42740.3|42600.3|42740.3|42600.3|42504.2|42364.2|1067
1632583500000|2021-09-25 15:25:00|42740.9|42600.9|42754.6|42614.6|42757.5|42617.5|42685.4|42545.4|1110
1632583800000|2021-09-25 15:30:00|42755.6|42615.6|42774.7|42634.7|42781.1|42641.1|42664.9|42524.9|1064
1632584100000|2021-09-25 15:35:00|42775.1|42635.1|42730.2|42590.2|42779.6|42639.6|42721.5|42581.5|830
1632584400000|2021-09-25 15:40:00|42729.9|42589.9|42809.5|42669.5|42814.3|42674.3|42729.4|42589.4|868
1632584700000|2021-09-25 15:45:00|42808.1|42668.1|42794.5|42654.5|42845.5|42705.5|42757.6|42617.6|915
1632585000000|2021-09-25 15:50:00|42795.6|42655.6|42729.6|42589.6|42803.7|42663.7|42727|42587|930
1632585300000|2021-09-25 15:55:00|42728.8|42588.8|42762.9|42622.9|42790.2|42650.2|42727.3|42587.3|858
1632585600000|2021-09-25 16:00:00|42763.9|42623.9|42629.5|42489.5|42825.8|42685.8|42611.4|42471.4|1005
1632585900000|2021-09-25 16:05:00|42629.4|42489.4|42504|42364|42662.5|42522.5|42488.3|42348.3|1081
1632586200000|2021-09-25 16:10:00|42504.7|42364.7|42500.4|42360.4|42549.3|42409.3|42451.9|42311.9|1061
1632586500000|2021-09-25 16:15:00|42500.5|42360.5|42484.6|42344.6|42570.9|42430.9|42483.9|42343.9|979
1632586800000|2021-09-25 16:20:00|42485.2|42345.2|42510.9|42370.9|42531.7|42391.7|42476.9|42336.9|970
1632587100000|2021-09-25 16:25:00|42510.3|42370.3|42627.5|42487.5|42627.5|42487.5|42508.3|42368.3|941
1632587400000|2021-09-25 16:30:00|42627.6|42487.6|42747.8|42607.8|42747.8|42607.8|42603.1|42463.1|947
1632587700000|2021-09-25 16:35:00|42747.6|42607.6|42723.3|42583.3|42814.7|42674.7|42686.7|42546.7|1032
1632588000000|2021-09-25 16:40:00|42723.2|42583.2|42576|42436|42729.7|42589.7|42561.5|42421.5|948
1632588300000|2021-09-25 16:45:00|42576.3|42436.3|42737.5|42597.5|42751.5|42611.5|42550.7|42410.7|988
1632588600000|2021-09-25 16:50:00|42736.5|42596.5|42755.7|42615.7|42765.4|42625.4|42704.3|42564.3|991
1632588900000|2021-09-25 16:55:00|42755.3|42615.3|42725.3|42585.3|42764|42624|42680.5|42540.5|837
1632589200000|2021-09-25 17:00:00|42725.1|42585.1|42696.1|42556.1|42752.1|42612.1|42647.6|42507.6|957
1632589500000|2021-09-25 17:05:00|42698.4|42558.4|42747.8|42607.8|42750.7|42610.7|42665|42525|832
1632589800000|2021-09-25 17:10:00|42749|42609|42649.7|42509.7|42751.5|42611.5|42619.7|42479.7|864
1632590100000|2021-09-25 17:15:00|42650.5|42510.5|42747.2|42607.2|42747.4|42607.4|42634|42494|804
1632590400000|2021-09-25 17:20:00|42747.5|42607.5|42747.8|42607.8|42759.8|42619.8|42723.1|42583.1|796
1632590700000|2021-09-25 17:25:00|42749.2|42609.2|42763.5|42623.5|42764.3|42624.3|42721.2|42581.2|766
1632591000000|2021-09-25 17:30:00|42763.7|42623.7|42793|42653|42796.4|42656.4|42735.3|42595.3|818
1632591300000|2021-09-25 17:35:00|42793.6|42653.6|42735.8|42595.8|42804.4|42664.4|42725.9|42585.9|825
1632591600000|2021-09-25 17:40:00|42735.5|42595.5|42679.7|42539.7|42735.5|42595.5|42674.5|42534.5|881
1632591900000|2021-09-25 17:45:00|42679.1|42539.1|42678.9|42538.9|42712.7|42572.7|42644.3|42504.3|831
1632592200000|2021-09-25 17:50:00|42679|42539|42742.8|42602.8|42779.4|42639.4|42677.8|42537.8|837
1632592500000|2021-09-25 17:55:00|42742.2|42602.2|42698.4|42558.4|42771.4|42631.4|42682.1|42542.1|917
1632592800000|2021-09-25 18:00:00|42698.6|42558.6|42737.7|42597.7|42754|42614|42685|42545|811
1632593100000|2021-09-25 18:05:00|42737.6|42597.6|42793.5|42653.5|42797.6|42657.6|42730.8|42590.8|739
1632593400000|2021-09-25 18:10:00|42794.8|42654.8|42855|42715|42881.5|42741.5|42756.3|42616.3|800
1632593700000|2021-09-25 18:15:00|42855.5|42715.5|42784.4|42644.4|42898.7|42758.7|42772|42632|1002
1632594000000|2021-09-25 18:20:00|42784.5|42644.5|42568.2|42428.2|42790.3|42650.3|42535|42395|1046
1632594300000|2021-09-25 18:25:00|42568.4|42428.4|42638.8|42498.8|42670.1|42530.1|42568.4|42428.4|923
1632594600000|2021-09-25 18:30:00|42638.4|42498.4|42605|42465|42679.9|42539.9|42594.8|42454.8|927
1632594900000|2021-09-25 18:35:00|42605.2|42465.2|42781.9|42641.9|42790|42650|42567.3|42427.3|966
1632595200000|2021-09-25 18:40:00|42781.5|42641.5|42633.5|42493.5|42785.6|42645.6|42615.9|42475.9|922
1632595500000|2021-09-25 18:45:00|42636.4|42496.4|42661.8|42521.8|42675.1|42535.1|42576.5|42436.5|915
1632595800000|2021-09-25 18:50:00|42662.1|42522.1|42737.7|42597.7|42750.3|42610.3|42662.1|42522.1|666
1632596100000|2021-09-25 18:55:00|42738.1|42598.1|42670.9|42530.9|42744.3|42604.3|42655.2|42515.2|835
1632596400000|2021-09-25 19:00:00|42669.8|42529.8|42672.5|42532.5|42696.1|42556.1|42613.9|42473.9|878
1632596700000|2021-09-25 19:05:00|42671.3|42531.3|42744.4|42604.4|42746|42606|42669.3|42529.3|619
1632597000000|2021-09-25 19:10:00|42745.4|42605.4|42790.7|42650.7|42795.4|42655.4|42734.6|42594.6|748
1632597300000|2021-09-25 19:15:00|42790.1|42650.1|42725.7|42585.7|42790.1|42650.1|42699.5|42559.5|877
1632597600000|2021-09-25 19:20:00|42725|42585|42770.1|42630.1|42784.1|42644.1|42723.2|42583.2|689
1632597900000|2021-09-25 19:25:00|42770.6|42630.6|42787.4|42647.4|42790.3|42650.3|42722|42582|800
1632598200000|2021-09-25 19:30:00|42788.1|42648.1|42853.4|42713.4|42855.9|42715.9|42776|42636|820
1632598500000|2021-09-25 19:35:00|42851.2|42711.2|42809.2|42669.2|42858.8|42718.8|42808.4|42668.4|839
1632598800000|2021-09-25 19:40:00|42809.1|42669.1|42781.8|42641.8|42810|42670|42741.1|42601.1|778
1632599100000|2021-09-25 19:45:00|42781.7|42641.7|42773.1|42633.1|42793.8|42653.8|42733.1|42593.1|769
1632599400000|2021-09-25 19:50:00|42773|42633|42807.1|42667.1|42808.9|42668.9|42772.9|42632.9|602
1632599700000|2021-09-25 19:55:00|42807.6|42667.6|42741|42601|42817.6|42677.6|42698.1|42558.1|723
1632600000000|2021-09-25 20:00:00|42740.9|42600.9|42709.4|42569.4|42777.7|42637.7|42685.8|42545.8|865
1632600300000|2021-09-25 20:05:00|42710.2|42570.2|42694.7|42554.7|42733.3|42593.3|42680.3|42540.3|764
1632600600000|2021-09-25 20:10:00|42695|42555|42694|42554|42703.4|42563.4|42667.2|42527.2|702
1632600900000|2021-09-25 20:15:00|42693.5|42553.5|42686.2|42546.2|42728.3|42588.3|42627.4|42487.4|832
1632601200000|2021-09-25 20:20:00|42686.3|42546.3|42686.7|42546.7|42690.2|42550.2|42658|42518|736
1632601500000|2021-09-25 20:25:00|42686.6|42546.6|42640.9|42500.9|42711.2|42571.2|42633.7|42493.7|744
1632601800000|2021-09-25 20:30:00|42639.1|42499.1|42715.6|42575.6|42725.7|42585.7|42636.5|42496.5|670
1632602100000|2021-09-25 20:35:00|42716.4|42576.4|42853.9|42713.9|42894.9|42754.9|42716.4|42576.4|810
1632602400000|2021-09-25 20:40:00|42855.3|42715.3|42816|42676|42856.6|42716.6|42775.5|42635.5|777
1632602700000|2021-09-25 20:45:00|42816.1|42676.1|42722.4|42582.4|42858.1|42718.1|42722.4|42582.4|820
1632603000000|2021-09-25 20:50:00|42722.1|42582.1|42806.3|42666.3|42807.3|42667.3|42714.2|42574.2|770
1632603300000|2021-09-25 20:55:00|42806.5|42666.5|42739.8|42599.8|42834.1|42694.1|42734.2|42594.2|816
1632603600000|2021-09-25 21:00:00|42740.1|42600.1|42706.2|42566.2|42757|42617|42680.7|42540.7|772
1632603900000|2021-09-25 21:05:00|42706.3|42566.3|42681.1|42541.1|42725|42585|42667.6|42527.6|754
1632604200000|2021-09-25 21:10:00|42681|42541|42680.5|42540.5|42712.9|42572.9|42668.4|42528.4|656
1632604500000|2021-09-25 21:15:00|42682.6|42542.6|42510.2|42370.2|42682.7|42542.7|42483.5|42343.5|960
1632604800000|2021-09-25 21:20:00|42510.7|42370.7|42607.8|42467.8|42610.6|42470.6|42504.2|42364.2|728
1632605100000|2021-09-25 21:25:00|42606.7|42466.7|42593.7|42453.7|42639.7|42499.7|42585.2|42445.2|721
1632605400000|2021-09-25 21:30:00|42593.8|42453.8|42627.2|42487.2|42653.9|42513.9|42591.5|42451.5|611
1632605700000|2021-09-25 21:35:00|42627.3|42487.3|42647.3|42507.3|42663.9|42523.9|42627.2|42487.2|503
1632606000000|2021-09-25 21:40:00|42647.6|42507.6|42674.5|42534.5|42705.2|42565.2|42647.6|42507.6|669
1632606300000|2021-09-25 21:45:00|42675.2|42535.2|42693.6|42553.6|42702.3|42562.3|42659.5|42519.5|622
1632606600000|2021-09-25 21:50:00|42693.4|42553.4|42767.6|42627.6|42790.6|42650.6|42689.7|42549.7|684
1632606900000|2021-09-25 21:55:00|42767.3|42627.3|42767.7|42627.7|42775.5|42635.5|42750.5|42610.5|671
1632607200000|2021-09-25 22:00:00|42767.9|42627.9|42737.5|42597.5|42813|42673|42737.5|42597.5|816
1632607500000|2021-09-25 22:05:00|42737.9|42597.9|42717.6|42577.6|42745.4|42605.4|42675.7|42535.7|734
1632607800000|2021-09-25 22:10:00|42719.6|42579.6|42742.8|42602.8|42795|42655|42719.6|42579.6|711
1632608100000|2021-09-25 22:15:00|42742.9|42602.9|42830.5|42690.5|42841.7|42701.7|42739.9|42599.9|581
1632608400000|2021-09-25 22:20:00|42830.8|42690.8|42798|42658|42830.8|42690.8|42774.7|42634.7|869
1632608700000|2021-09-25 22:25:00|42799.3|42659.3|42775.2|42635.2|42823.9|42683.9|42774|42634|693
1632609000000|2021-09-25 22:30:00|42775.1|42635.1|42819.4|42679.4|42840.8|42700.8|42775.1|42635.1|703
1632609300000|2021-09-25 22:35:00|42818.2|42678.2|42814.5|42674.5|42830.5|42690.5|42809.4|42669.4|696
1632609600000|2021-09-25 22:40:00|42815|42675|42835.8|42695.8|42836.9|42696.9|42794.5|42654.5|553
1632609900000|2021-09-25 22:45:00|42835.7|42695.7|42831.7|42691.7|42835.8|42695.8|42796.3|42656.3|622
1632610200000|2021-09-25 22:50:00|42831.8|42691.8|42840.6|42700.6|42841.5|42701.5|42801.7|42661.7|450
1632610500000|2021-09-25 22:55:00|42841|42701|42811.4|42671.4|42870.5|42730.5|42802|42662|616
1632610800000|2021-09-25 23:00:00|42811.7|42671.7|42756.5|42616.5|42883.7|42743.7|42749|42609|794
1632611100000|2021-09-25 23:05:00|42755.8|42615.8|42687.7|42547.7|42757.7|42617.7|42685.7|42545.7|787
1632611400000|2021-09-25 23:10:00|42687.8|42547.8|42737.6|42597.6|42739.5|42599.5|42682.8|42542.8|752
1632611700000|2021-09-25 23:15:00|42739.5|42599.5|42761.4|42621.4|42795.8|42655.8|42739.2|42599.2|634
1632612000000|2021-09-25 23:20:00|42761.6|42621.6|42740|42600|42763|42623|42687|42547|879
1632612300000|2021-09-25 23:25:00|42739.8|42599.8|42785.9|42645.9|42787.4|42647.4|42715.8|42575.8|602
1632612600000|2021-09-25 23:30:00|42785.8|42645.8|42845.9|42705.9|42851.5|42711.5|42784.3|42644.3|806
1632612900000|2021-09-25 23:35:00|42844.7|42704.7|42829.2|42689.2|42854.4|42714.4|42813.6|42673.6|576
1632613200000|2021-09-25 23:40:00|42830.3|42690.3|42782.8|42642.8|42847.6|42707.6|42782.8|42642.8|686
1632613500000|2021-09-25 23:45:00|42783.9|42643.9|42801.5|42661.5|42841|42701|42779.8|42639.8|758
1632613800000|2021-09-25 23:50:00|42801.6|42661.6|42818.1|42678.1|42838.2|42698.2|42801.6|42661.6|592
1632614100000|2021-09-25 23:55:00|42817.6|42677.6|42767.3|42627.3|42818.8|42678.8|42757.5|42617.5|690
1632614400000|2021-09-26 00:00:00|42767.2|42627.2|42807.1|42667.1|42819.3|42679.3|42725.5|42585.5|691
1632614700000|2021-09-26 00:05:00|42807.2|42667.2|42726.3|42586.3|42820|42680|42690|42550|788
1632615000000|2021-09-26 00:10:00|42726.4|42586.4|42661.6|42521.6|42746.5|42606.5|42656.4|42516.4|887
1632615300000|2021-09-26 00:15:00|42657.8|42517.8|42584.2|42444.2|42685.4|42545.4|42508.1|42368.1|1013
1632615600000|2021-09-26 00:20:00|42583.4|42443.4|42535.8|42395.8|42641.9|42501.9|42535.1|42395.1|956
1632615900000|2021-09-26 00:25:00|42538.4|42398.4|42572|42432|42572.8|42432.8|42492.7|42352.7|993
1632616200000|2021-09-26 00:30:00|42572.2|42432.2|42601.3|42461.3|42610.3|42470.3|42536.1|42396.1|919
1632616500000|2021-09-26 00:35:00|42601.2|42461.2|42633.3|42493.3|42680.3|42540.3|42599.3|42459.3|825
1632616800000|2021-09-26 00:40:00|42633.5|42493.5|42599.2|42459.2|42643.3|42503.3|42581.5|42441.5|817
1632617100000|2021-09-26 00:45:00|42597.9|42457.9|42548.4|42408.4|42615|42475|42529.7|42389.7|869
1632617400000|2021-09-26 00:50:00|42549|42409|42465.4|42325.4|42561.2|42421.2|42464.6|42324.6|805
1632617700000|2021-09-26 00:55:00|42463|42323|42650.9|42510.9|42650.9|42510.9|42416.6|42276.6|961
1632618000000|2021-09-26 01:00:00|42655.7|42515.7|42610.2|42470.2|42697.2|42557.2|42500.2|42360.2|994
1632618300000|2021-09-26 01:05:00|42608|42468|42598.8|42458.8|42618.3|42478.3|42531.4|42391.4|912
1632618600000|2021-09-26 01:10:00|42598.9|42458.9|42533|42393|42603.7|42463.7|42528|42388|757
1632618900000|2021-09-26 01:15:00|42532.9|42392.9|42597.3|42457.3|42638|42498|42487.4|42347.4|877
1632619200000|2021-09-26 01:20:00|42596.9|42456.9|42617.6|42477.6|42621.8|42481.8|42587.2|42447.2|809
1632619500000|2021-09-26 01:25:00|42617.2|42477.2|42591.3|42451.3|42627.5|42487.5|42586|42446|666
1632619800000|2021-09-26 01:30:00|42590.1|42450.1|42508.4|42368.4|42612|42472|42508.1|42368.1|633
1632620100000|2021-09-26 01:35:00|42508.5|42368.5|42329.1|42189.1|42527.6|42387.6|42327.3|42187.3|1011
1632620400000|2021-09-26 01:40:00|42329.3|42189.3|42423.6|42283.6|42425|42285|42238.5|42098.5|1005
1632620700000|2021-09-26 01:45:00|42423.8|42283.8|42399.3|42259.3|42434|42294|42363.4|42223.4|877
1632621000000|2021-09-26 01:50:00|42399|42259|42321.3|42181.3|42399|42259|42317.6|42177.6|884
1632621300000|2021-09-26 01:55:00|42320.6|42180.6|42474.3|42334.3|42477.5|42337.5|42304|42164|954
1632621600000|2021-09-26 02:00:00|42473.9|42333.9|42371.4|42231.4|42509.6|42369.6|42361|42221|898
1632621900000|2021-09-26 02:05:00|42371.2|42231.2|42321|42181|42383.5|42243.5|42315|42175|919
1632622200000|2021-09-26 02:10:00|42321.1|42181.1|42105|41965|42326.3|42186.3|42081|41941|1010
1632622500000|2021-09-26 02:15:00|42103.6|41963.6|42207.8|42067.8|42207.8|42067.8|42044.1|41904.1|1073
1632622800000|2021-09-26 02:20:00|42207.5|42067.5|42086.9|41946.9|42226.2|42086.2|42080.8|41940.8|973
1632623100000|2021-09-26 02:25:00|42085.4|41945.4|42093|41953|42140.7|42000.7|42051.2|41911.2|1059
1632623400000|2021-09-26 02:30:00|42090.8|41950.8|42077.9|41937.9|42125.3|41985.3|42020.3|41880.3|1034
1632623700000|2021-09-26 02:35:00|42078.6|41938.6|42156.9|42016.9|42178.4|42038.4|42076.1|41936.1|1026
1632624000000|2021-09-26 02:40:00|42155.9|42015.9|42247.4|42107.4|42270.8|42130.8|42145.2|42005.2|912
1632624300000|2021-09-26 02:45:00|42241.8|42101.8|42192.3|42052.3|42305|42165|42190.6|42050.6|926
1632624600000|2021-09-26 02:50:00|42189.5|42049.5|42179.4|42039.4|42217|42077|42153.3|42013.3|795
1632624900000|2021-09-26 02:55:00|42178.1|42038.1|42147.3|42007.3|42184.2|42044.2|42112|41972|781
1632625200000|2021-09-26 03:00:00|42147.1|42007.1|42075.1|41935.1|42147.1|42007.1|42029.8|41889.8|940
1632625500000|2021-09-26 03:05:00|42074.9|41934.9|42187.6|42047.6|42193.4|42053.4|42074.9|41934.9|968
1632625800000|2021-09-26 03:10:00|42187.3|42047.3|42203.4|42063.4|42219.4|42079.4|42182|42042|828
1632626100000|2021-09-26 03:15:00|42203.5|42063.5|42231.7|42091.7|42241.7|42101.7|42123|41983|868
1632626400000|2021-09-26 03:20:00|42230.8|42090.8|42274.4|42134.4|42275|42135|42230.4|42090.4|669
1632626700000|2021-09-26 03:25:00|42273.9|42133.9|42384.8|42244.8|42406.6|42266.6|42268.9|42128.9|952
1632627000000|2021-09-26 03:30:00|42385.9|42245.9|42442|42302|42469.3|42329.3|42344.4|42204.4|847
1632627300000|2021-09-26 03:35:00|42441.4|42301.4|42440.4|42300.4|42449.1|42309.1|42397.6|42257.6|796
1632627600000|2021-09-26 03:40:00|42441.1|42301.1|42353.2|42213.2|42443|42303|42341.1|42201.1|717
1632627900000|2021-09-26 03:45:00|42352.1|42212.1|42297.7|42157.7|42366.1|42226.1|42282.2|42142.2|736
1632628200000|2021-09-26 03:50:00|42297.6|42157.6|42308.2|42168.2|42335.3|42195.3|42283.3|42143.3|703
1632628500000|2021-09-26 03:55:00|42308.1|42168.1|42292|42152|42308.2|42168.2|42238.5|42098.5|777
1632628800000|2021-09-26 04:00:00|42291.9|42151.9|42218.2|42078.2|42300.2|42160.2|42212.9|42072.9|763
1632629100000|2021-09-26 04:05:00|42217.9|42077.9|42154.9|42014.9|42233.3|42093.3|42141.1|42001.1|805
1632629400000|2021-09-26 04:10:00|42152.5|42012.5|42234.3|42094.3|42240.2|42100.2|42136.3|41996.3|795
1632629700000|2021-09-26 04:15:00|42234.5|42094.5|42252.6|42112.6|42256.9|42116.9|42159|42019|760
1632630000000|2021-09-26 04:20:00|42251.2|42111.2|42238.6|42098.6|42271|42131|42169.5|42029.5|798
1632630300000|2021-09-26 04:25:00|42239|42099|42150.8|42010.8|42239|42099|42150.4|42010.4|743
1632630600000|2021-09-26 04:30:00|42152.2|42012.2|42109|41969|42152.2|42012.2|41996.6|41856.6|1041
1632630900000|2021-09-26 04:35:00|42109.2|41969.2|42066.7|41926.7|42116.1|41976.1|42041|41901|969
1632631200000|2021-09-26 04:40:00|42069.7|41929.7|42097.5|41957.5|42108.2|41968.2|42023.1|41883.1|920
1632631500000|2021-09-26 04:45:00|42097.6|41957.6|42220.8|42080.8|42223.6|42083.6|42075.5|41935.5|1002
1632631800000|2021-09-26 04:50:00|42220.9|42080.9|42192.1|42052.1|42239.8|42099.8|42188.3|42048.3|846
1632632100000|2021-09-26 04:55:00|42192.2|42052.2|42312.5|42172.5|42327.8|42187.8|42189.2|42049.2|849
1632632400000|2021-09-26 05:00:00|42312.4|42172.4|42247|42107|42346.7|42206.7|42243.9|42103.9|875
1632632700000|2021-09-26 05:05:00|42247.9|42107.9|42310.7|42170.7|42339.9|42199.9|42247|42107|674
1632633000000|2021-09-26 05:10:00|42310.3|42170.3|42345.5|42205.5|42347.4|42207.4|42306.4|42166.4|771
1632633300000|2021-09-26 05:15:00|42345.4|42205.4|42340.3|42200.3|42376|42236|42309.7|42169.7|930
1632633600000|2021-09-26 05:20:00|42341.3|42201.3|42259.7|42119.7|42349.5|42209.5|42259.4|42119.4|826
1632633900000|2021-09-26 05:25:00|42260.3|42120.3|42250.7|42110.7|42304|42164|42228.3|42088.3|896
1632634200000|2021-09-26 05:30:00|42250.9|42110.9|42110.5|41970.5|42254.1|42114.1|42109|41969|984
1632634500000|2021-09-26 05:35:00|42110.8|41970.8|42128.3|41988.3|42135.7|41995.7|42073.5|41933.5|983
1632634800000|2021-09-26 05:40:00|42131.2|41991.2|42232.7|42092.7|42236.1|42096.1|42127.7|41987.7|846
1632635100000|2021-09-26 05:45:00|42231.9|42091.9|42238.8|42098.8|42260.2|42120.2|42189.1|42049.1|684
1632635400000|2021-09-26 05:50:00|42239.3|42099.3|42160.8|42020.8|42243.8|42103.8|42158.5|42018.5|860
1632635700000|2021-09-26 05:55:00|42162.5|42022.5|42157|42017|42185|42045|42112.1|41972.1|920
1632636000000|2021-09-26 06:00:00|42157.1|42017.1|42184.4|42044.4|42202.9|42062.9|42086.1|41946.1|904
1632636300000|2021-09-26 06:05:00|42182.2|42042.2|42065.4|41925.4|42183.4|42043.4|42054|41914|873
1632636600000|2021-09-26 06:10:00|42065.3|41925.3|42085.5|41945.5|42091.7|41951.7|42041|41901|782
1632636900000|2021-09-26 06:15:00|42088|41948|42119.4|41979.4|42181.5|42041.5|42074.8|41934.8|945
1632637200000|2021-09-26 06:20:00|42118.9|41978.9|42173.3|42033.3|42193.7|42053.7|42095.6|41955.6|915
1632637500000|2021-09-26 06:25:00|42169.6|42029.6|42214.9|42074.9|42221.4|42081.4|42169.6|42029.6|686
1632637800000|2021-09-26 06:30:00|42213.2|42073.2|42207.5|42067.5|42268.1|42128.1|42207.5|42067.5|609
1632638100000|2021-09-26 06:35:00|42207.6|42067.6|42136.5|41996.5|42220.6|42080.6|42134.9|41994.9|773
1632638400000|2021-09-26 06:40:00|42135.6|41995.6|42164.4|42024.4|42205.3|42065.3|42127.6|41987.6|765
1632638700000|2021-09-26 06:45:00|42164.5|42024.5|42205.7|42065.7|42237.6|42097.6|42164.5|42024.5|654
1632639000000|2021-09-26 06:50:00|42204.9|42064.9|42113.5|41973.5|42232.6|42092.6|42113.2|41973.2|711
1632639300000|2021-09-26 06:55:00|42114.4|41974.4|42058.1|41918.1|42138.1|41998.1|42039.6|41899.6|792
1632639600000|2021-09-26 07:00:00|42057.4|41917.4|42043.5|41903.5|42125.6|41985.6|42026.1|41886.1|962
1632639900000|2021-09-26 07:05:00|42046.2|41906.2|42080.2|41940.2|42109.8|41969.8|42042.5|41902.5|768
1632640200000|2021-09-26 07:10:00|42080|41940|42081.4|41941.4|42091.8|41951.8|42040.1|41900.1|599
1632640500000|2021-09-26 07:15:00|42081.3|41941.3|42107.4|41967.4|42108.8|41968.8|42007.8|41867.8|717
1632640800000|2021-09-26 07:20:00|42107.6|41967.6|41900.9|41760.9|42142.9|42002.9|41893.3|41753.3|1045
1632641100000|2021-09-26 07:25:00|41900.7|41760.7|41948.4|41808.4|41966.6|41826.6|41898.4|41758.4|979
1632641400000|2021-09-26 07:30:00|41949.8|41809.8|41826.6|41686.6|42031.6|41891.6|41819.8|41679.8|1053
1632641700000|2021-09-26 07:35:00|41826.3|41686.3|41405.4|41265.4|41858.2|41718.2|41381.1|41241.1|1140
1632642000000|2021-09-26 07:40:00|41390.5|41250.5|41256.9|41116.9|41460.3|41320.3|41189.3|41049.3|1157
1632642300000|2021-09-26 07:45:00|41256.4|41116.4|41098.7|40958.7|41319.4|41179.4|41098.7|40958.7|1159
1632642600000|2021-09-26 07:50:00|41098.4|40958.4|41156.4|41016.4|41159.9|41019.9|40866|40726|1133
1632642900000|2021-09-26 07:55:00|41157.2|41017.2|41333.5|41193.5|41503.5|41363.5|41060.4|40920.4|1162
1632643200000|2021-09-26 08:00:00|41333.2|41193.2|41541.9|41401.9|41608.5|41468.5|41286.3|41146.3|1143
1632643500000|2021-09-26 08:05:00|41551.1|41411.1|41627.1|41487.1|41761.7|41621.7|41505.2|41365.2|1146
1632643800000|2021-09-26 08:10:00|41626.7|41486.7|41404|41264|41665.5|41525.5|41399.3|41259.3|1125
1632644100000|2021-09-26 08:15:00|41402.2|41262.2|41293.1|41153.1|41508.2|41368.2|41293.1|41153.1|1102
1632644400000|2021-09-26 08:20:00|41292.9|41152.9|41380|41240|41446.6|41306.6|41152.6|41012.6|1141
1632644700000|2021-09-26 08:25:00|41381.4|41241.4|41494.3|41354.3|41507.1|41367.1|41368.7|41228.7|1125
1632645000000|2021-09-26 08:30:00|41494.6|41354.6|41489|41349|41586.2|41446.2|41430.5|41290.5|1082
1632645300000|2021-09-26 08:35:00|41489.4|41349.4|41508.2|41368.2|41571.9|41431.9|41421.8|41281.8|1053
1632645600000|2021-09-26 08:40:00|41508.1|41368.1|41411.9|41271.9|41508.1|41368.1|41404|41264|954
1632645900000|2021-09-26 08:45:00|41411.8|41271.8|41577.7|41437.7|41577.7|41437.7|41357.3|41217.3|1020
1632646200000|2021-09-26 08:50:00|41578.7|41438.7|41580.1|41440.1|41631.6|41491.6|41524.4|41384.4|1067
1632646500000|2021-09-26 08:55:00|41580.8|41440.8|41685|41545|41688|41548|41556.8|41416.8|1040
1632646800000|2021-09-26 09:00:00|41684.8|41544.8|41733.2|41593.2|41743.5|41603.5|41643.4|41503.4|1054
1632647100000|2021-09-26 09:05:00|41732.1|41592.1|41647|41507|41774.2|41634.2|41639.7|41499.7|1045
1632647400000|2021-09-26 09:10:00|41639.4|41499.4|41610.6|41470.6|41660.6|41520.6|41605.7|41465.7|877
1632647700000|2021-09-26 09:15:00|41610.9|41470.9|41906.5|41766.5|41910.2|41770.2|41610.9|41470.9|1067
1632648000000|2021-09-26 09:20:00|41903.1|41763.1|42527.2|42387.2|42656.3|42516.3|41895.6|41755.6|1152
1632648300000|2021-09-26 09:25:00|42521.1|42381.1|42423.7|42283.7|42541.2|42401.2|42371.8|42231.8|1130
1632648600000|2021-09-26 09:30:00|42422.3|42282.3|42654.9|42514.9|42659.1|42519.1|42417.5|42277.5|1104
1632648900000|2021-09-26 09:35:00|42655|42515|42721.1|42581.1|42736.3|42596.3|42500.1|42360.1|1097
1632649200000|2021-09-26 09:40:00|42720.3|42580.3|42675.6|42535.6|42746.5|42606.5|42640.1|42500.1|1091
1632649500000|2021-09-26 09:45:00|42676.3|42536.3|43686|43546|43744.3|43604.3|42669.9|42529.9|1167
1632649800000|2021-09-26 09:50:00|43680.1|43540.1|43493.6|43353.6|43812.5|43672.5|43412.4|43272.4|1157
1632650100000|2021-09-26 09:55:00|43490.9|43350.9|43337.8|43197.8|43589.6|43449.6|43277.8|43137.8|1138
1632650400000|2021-09-26 10:00:00|43337.3|43197.3|43467.7|43327.7|43565.6|43425.6|43325.7|43185.7|1146
1632650700000|2021-09-26 10:05:00|43468.7|43328.7|43380.9|43240.9|43497.2|43357.2|43332.6|43192.6|1061
1632651000000|2021-09-26 10:10:00|43381.5|43241.5|43260.6|43120.6|43403.5|43263.5|43240.1|43100.1|1092
1632651300000|2021-09-26 10:15:00|43262|43122|43219.3|43079.3|43262.7|43122.7|43043.7|42903.7|1115
1632651600000|2021-09-26 10:20:00|43219.1|43079.1|43123.9|42983.9|43257.3|43117.3|43063.2|42923.2|1082
1632651900000|2021-09-26 10:25:00|43123.6|42983.6|43067.2|42927.2|43169.8|43029.8|43057.4|42917.4|928
1632652200000|2021-09-26 10:30:00|43067.9|42927.9|43071.1|42931.1|43147.7|43007.7|43067.9|42927.9|856
1632652500000|2021-09-26 10:35:00|43070.5|42930.5|43122.2|42982.2|43122.2|42982.2|42931.9|42791.9|1024
1632652800000|2021-09-26 10:40:00|43122|42982|43223.3|43083.3|43264.9|43124.9|43117.3|42977.3|1000
1632653100000|2021-09-26 10:45:00|43223.2|43083.2|43092.8|42952.8|43236.7|43096.7|43090.4|42950.4|872
1632653400000|2021-09-26 10:50:00|43094|42954|43118.7|42978.7|43153.7|43013.7|43078.1|42938.1|766
1632653700000|2021-09-26 10:55:00|43117.5|42977.5|43111.9|42971.9|43178.6|43038.6|43110.8|42970.8|650
1632654000000|2021-09-26 11:00:00|43111.2|42971.2|43119.1|42979.1|43195.1|43055.1|43098.7|42958.7|866
1632654300000|2021-09-26 11:05:00|43121|42981|43228.8|43088.8|43236|43096|43119.3|42979.3|828
1632654600000|2021-09-26 11:10:00|43228.6|43088.6|43232.4|43092.4|43302|43162|43196.3|43056.3|905
1632654900000|2021-09-26 11:15:00|43232.3|43092.3|43285.8|43145.8|43393.3|43253.3|43225.1|43085.1|910
1632655200000|2021-09-26 11:20:00|43286.3|43146.3|43201.8|43061.8|43334.8|43194.8|43194.4|43054.4|789
1632655500000|2021-09-26 11:25:00|43202.7|43062.7|43211.4|43071.4|43284.4|43144.4|43202.6|43062.6|768
1632655800000|2021-09-26 11:30:00|43213.1|43073.1|43193.6|43053.6|43250.5|43110.5|43183.4|43043.4|760
1632656100000|2021-09-26 11:35:00|43193.3|43053.3|43181.3|43041.3|43197.7|43057.7|43137.6|42997.6|796
1632656400000|2021-09-26 11:40:00|43182.2|43042.2|43105.3|42965.3|43187.6|43047.6|43100.6|42960.6|814
1632656700000|2021-09-26 11:45:00|43105|42965|43220.6|43080.6|43227.4|43087.4|43104|42964|849
1632657000000|2021-09-26 11:50:00|43221.3|43081.3|43171.9|43031.9|43251.2|43111.2|43160.6|43020.6|860
1632657300000|2021-09-26 11:55:00|43171.5|43031.5|43150.2|43010.2|43204.6|43064.6|43131.2|42991.2|743
1632657600000|2021-09-26 12:00:00|43150.3|43010.3|43307.7|43167.7|43315|43175|43150.3|43010.3|939
1632657900000|2021-09-26 12:05:00|43308.1|43168.1|43346.8|43206.8|43374.2|43234.2|43302.4|43162.4|934
1632658200000|2021-09-26 12:10:00|43346.7|43206.7|43491.9|43351.9|43530.2|43390.2|43345|43205|1044
1632658500000|2021-09-26 12:15:00|43492|43352|43397.3|43257.3|43505|43365|43384.8|43244.8|933
1632658800000|2021-09-26 12:20:00|43393.8|43253.8|43462.4|43322.4|43472|43332|43362.1|43222.1|886
1632659100000|2021-09-26 12:25:00|43462.8|43322.8|43470|43330|43493.9|43353.9|43407.9|43267.9|867
1632659400000|2021-09-26 12:30:00|43470.7|43330.7|43402.5|43262.5|43537.6|43397.6|43383.9|43243.9|1012
1632659700000|2021-09-26 12:35:00|43402.8|43262.8|43381|43241|43473.1|43333.1|43359.4|43219.4|929
1632660000000|2021-09-26 12:40:00|43376.9|43236.9|43390.9|43250.9|43402.4|43262.4|43350.5|43210.5|803
1632660300000|2021-09-26 12:45:00|43390.8|43250.8|43316.4|43176.4|43390.9|43250.9|43306|43166|747
1632660600000|2021-09-26 12:50:00|43315.7|43175.7|43290.4|43150.4|43349.2|43209.2|43284.5|43144.5|943
1632660900000|2021-09-26 12:55:00|43290.9|43150.9|43352|43212|43355.5|43215.5|43286.1|43146.1|822
1632661200000|2021-09-26 13:00:00|43351.7|43211.7|43313.8|43173.8|43412.3|43272.3|43289.2|43149.2|973
1632661500000|2021-09-26 13:05:00|43313|43173|43379.5|43239.5|43381.2|43241.2|43299.8|43159.8|782
1632661800000|2021-09-26 13:10:00|43379.6|43239.6|43312.5|43172.5|43391.1|43251.1|43309.8|43169.8|864
1632662100000|2021-09-26 13:15:00|43312.7|43172.7|43378.9|43238.9|43387.4|43247.4|43312.7|43172.7|767
1632662400000|2021-09-26 13:20:00|43378.7|43238.7|43386.9|43246.9|43425.7|43285.7|43377.1|43237.1|733
1632662700000|2021-09-26 13:25:00|43386.8|43246.8|43315.3|43175.3|43392.2|43252.2|43237.1|43097.1|842
1632663000000|2021-09-26 13:30:00|43315.5|43175.5|43402.7|43262.7|43403.9|43263.9|43315.5|43175.5|840
1632663300000|2021-09-26 13:35:00|43402.6|43262.6|43275.3|43135.3|43402.9|43262.9|43272.1|43132.1|848
1632663600000|2021-09-26 13:40:00|43275.6|43135.6|43236|43096|43299.1|43159.1|43219.9|43079.9|786
1632663900000|2021-09-26 13:45:00|43236.4|43096.4|43237.2|43097.2|43272.5|43132.5|43229.8|43089.8|755
1632664200000|2021-09-26 13:50:00|43236.6|43096.6|43248|43108|43295.2|43155.2|43232.6|43092.6|870
1632664500000|2021-09-26 13:55:00|43245.4|43105.4|43303.6|43163.6|43305.6|43165.6|43240.1|43100.1|650
1632664800000|2021-09-26 14:00:00|43304.2|43164.2|43309.3|43169.3|43334.3|43194.3|43286.4|43146.4|804
1632665100000|2021-09-26 14:05:00|43308.9|43168.9|43278|43138|43312.2|43172.2|43262.5|43122.5|584
1632665400000|2021-09-26 14:10:00|43277.9|43137.9|43228.6|43088.6|43283.9|43143.9|43197|43057|766
1632665700000|2021-09-26 14:15:00|43227.8|43087.8|43245.7|43105.7|43285.3|43145.3|43227.1|43087.1|749
1632666000000|2021-09-26 14:20:00|43245.3|43105.3|43461.5|43321.5|43473|43333|43245|43105|813
1632666300000|2021-09-26 14:25:00|43458.7|43318.7|43390.9|43250.9|43460.2|43320.2|43372.4|43232.4|856
1632666600000|2021-09-26 14:30:00|43390.6|43250.6|43299.4|43159.4|43392|43252|43289.3|43149.3|833
1632666900000|2021-09-26 14:35:00|43299.5|43159.5|43254.4|43114.4|43300|43160|43248.4|43108.4|397
1632667200000|2021-09-26 14:40:00|43280.7|43140.7|43354.2|43214.2|43402.4|43262.4|43278|43138|976
1632667500000|2021-09-26 14:45:00|43353.6|43213.6|43307|43167|43362.7|43222.7|43247.1|43107.1|962
1632667800000|2021-09-26 14:50:00|43306.9|43166.9|43372|43232|43416.9|43276.9|43303.1|43163.1|940
1632668100000|2021-09-26 14:55:00|43371.9|43231.9|43409.9|43269.9|43449.4|43309.4|43371.8|43231.8|898
1632668400000|2021-09-26 15:00:00|43410.1|43270.1|43406.9|43266.9|43440.2|43300.2|43375.2|43235.2|915
1632668700000|2021-09-26 15:05:00|43406.6|43266.6|43368.4|43228.4|43428.8|43288.8|43363.4|43223.4|719
1632669000000|2021-09-26 15:10:00|43369.3|43229.3|43344.1|43204.1|43395.3|43255.3|43324.3|43184.3|882
1632669300000|2021-09-26 15:15:00|43343.9|43203.9|43337.1|43197.1|43363.7|43223.7|43329|43189|669
1632669600000|2021-09-26 15:20:00|43337|43197|43296.9|43156.9|43378|43238|43295.3|43155.3|750
1632669900000|2021-09-26 15:25:00|43297.3|43157.3|43404|43264|43404.7|43264.7|43295.8|43155.8|753
1632670200000|2021-09-26 15:30:00|43404.5|43264.5|43398.4|43258.4|43412.8|43272.8|43377|43237|639
1632670500000|2021-09-26 15:35:00|43398.8|43258.8|43392.1|43252.1|43398.8|43258.8|43368.7|43228.7|654
1632670800000|2021-09-26 15:40:00|43391.8|43251.8|43410.1|43270.1|43410.1|43270.1|43375.4|43235.4|631
1632671100000|2021-09-26 15:45:00|43410.8|43270.8|43468|43328|43473.1|43333.1|43385.9|43245.9|926
1632671400000|2021-09-26 15:50:00|43467.2|43327.2|43502|43362|43504.8|43364.8|43429.4|43289.4|969
1632671700000|2021-09-26 15:55:00|43501.9|43361.9|43430.7|43290.7|43502.3|43362.3|43409.3|43269.3|1001
1632672000000|2021-09-26 16:00:00|43429.9|43289.9|43516.9|43376.9|43618|43478|43429.6|43289.6|1031
1632672300000|2021-09-26 16:05:00|43518.2|43378.2|43467.1|43327.1|43531.9|43391.9|43449.5|43309.5|1022
1632672600000|2021-09-26 16:10:00|43466.8|43326.8|43466.3|43326.3|43503.8|43363.8|43431.1|43291.1|845
1632672900000|2021-09-26 16:15:00|43467|43327|43387.4|43247.4|43475.5|43335.5|43344|43204|1000
1632673200000|2021-09-26 16:20:00|43387.5|43247.5|43345.4|43205.4|43412.9|43272.9|43345|43205|880
1632673500000|2021-09-26 16:25:00|43345.9|43205.9|43406.3|43266.3|43406.3|43266.3|43333.7|43193.7|750
1632673800000|2021-09-26 16:30:00|43406.2|43266.2|43369.8|43229.8|43438|43298|43367.2|43227.2|725
1632674100000|2021-09-26 16:35:00|43369.9|43229.9|43265.2|43125.2|43369.9|43229.9|43263.6|43123.6|891
1632674400000|2021-09-26 16:40:00|43263.3|43123.3|43295.7|43155.7|43325.1|43185.1|43263.1|43123.1|809
1632674700000|2021-09-26 16:45:00|43296|43156|43296.3|43156.3|43330.6|43190.6|43254.2|43114.2|854
1632675000000|2021-09-26 16:50:00|43296.2|43156.2|43238.6|43098.6|43298.7|43158.7|43228.3|43088.3|799
1632675300000|2021-09-26 16:55:00|43238|43098|43310.4|43170.4|43356.9|43216.9|43236.5|43096.5|873
1632675600000|2021-09-26 17:00:00|43310.1|43170.1|43355|43215|43358.3|43218.3|43304.5|43164.5|854
1632675900000|2021-09-26 17:05:00|43355.3|43215.3|43338.5|43198.5|43373.6|43233.6|43316.8|43176.8|803
1632676200000|2021-09-26 17:10:00|43338.3|43198.3|43361.8|43221.8|43362.1|43222.1|43329|43189|654
1632676500000|2021-09-26 17:15:00|43361|43221|43344.9|43204.9|43367.3|43227.3|43328.3|43188.3|628
1632676800000|2021-09-26 17:20:00|43345.3|43205.3|43323.1|43183.1|43359.6|43219.6|43322.7|43182.7|627
1632677100000|2021-09-26 17:25:00|43324|43184|43286.4|43146.4|43324|43184|43257.3|43117.3|877
1632677400000|2021-09-26 17:30:00|43285.8|43145.8|43262.6|43122.6|43322.2|43182.2|43257.4|43117.4|846
1632677700000|2021-09-26 17:35:00|43260.9|43120.9|43277.9|43137.9|43287|43147|43259.4|43119.4|929
1632678000000|2021-09-26 17:40:00|43277.7|43137.7|43272.2|43132.2|43316.6|43176.6|43270.6|43130.6|652
1632678300000|2021-09-26 17:45:00|43272.1|43132.1|43192.5|43052.5|43280.4|43140.4|43174.1|43034.1|817
1632678600000|2021-09-26 17:50:00|43192.4|43052.4|43209.5|43069.5|43265.9|43125.9|43187.5|43047.5|861
1632678900000|2021-09-26 17:55:00|43210.9|43070.9|43235.7|43095.7|43260.3|43120.3|43209.5|43069.5|683
1632679200000|2021-09-26 18:00:00|43235.4|43095.4|43278|43138|43282.3|43142.3|43227.8|43087.8|622
1632679500000|2021-09-26 18:05:00|43278.1|43138.1|43281|43141|43332.3|43192.3|43277.5|43137.5|706
1632679800000|2021-09-26 18:10:00|43281.9|43141.9|43266.1|43126.1|43287.5|43147.5|43259.5|43119.5|615
1632680100000|2021-09-26 18:15:00|43266.6|43126.6|43330.7|43190.7|43334.3|43194.3|43261.7|43121.7|621
1632680400000|2021-09-26 18:20:00|43330.8|43190.8|43321.3|43181.3|43360.4|43220.4|43303.5|43163.5|733
1632680700000|2021-09-26 18:25:00|43321.5|43181.5|43313.7|43173.7|43322.3|43182.3|43302.9|43162.9|553
1632681000000|2021-09-26 18:30:00|43314.4|43174.4|43312.5|43172.5|43332.8|43192.8|43303.4|43163.4|569
1632681300000|2021-09-26 18:35:00|43312.1|43172.1|43304.6|43164.6|43329.6|43189.6|43304.6|43164.6|469
1632681600000|2021-09-26 18:40:00|43304.2|43164.2|43315.3|43175.3|43326.3|43186.3|43294.7|43154.7|671
1632681900000|2021-09-26 18:45:00|43315.1|43175.1|43281.5|43141.5|43326.6|43186.6|43277.7|43137.7|623
1632682200000|2021-09-26 18:50:00|43281.6|43141.6|43285.6|43145.6|43312.8|43172.8|43279.2|43139.2|631
1632682500000|2021-09-26 18:55:00|43286|43146|43283.2|43143.2|43307.1|43167.1|43278.1|43138.1|570
1632682800000|2021-09-26 19:00:00|43283.6|43143.6|43307.5|43167.5|43309.6|43169.6|43260.3|43120.3|612
1632683100000|2021-09-26 19:05:00|43307.6|43167.6|43257.4|43117.4|43310.1|43170.1|43255|43115|618
1632683400000|2021-09-26 19:10:00|43257.3|43117.3|43229.1|43089.1|43270.9|43130.9|43229.1|43089.1|569
1632683700000|2021-09-26 19:15:00|43229.4|43089.4|43272.6|43132.6|43278.2|43138.2|43218.7|43078.7|701
1632684000000|2021-09-26 19:20:00|43272.5|43132.5|43286|43146|43316.3|43176.3|43271.5|43131.5|604
1632684300000|2021-09-26 19:25:00|43285.8|43145.8|43323|43183|43335.5|43195.5|43261.2|43121.2|631
1632684600000|2021-09-26 19:30:00|43323.2|43183.2|43349.9|43209.9|43506|43366|43320.4|43180.4|889
1632684900000|2021-09-26 19:35:00|43350.6|43210.6|43379.4|43209.4|43392.5|43252.5|43312.6|43172.6|881
1632685200000|2021-09-26 19:40:00|43383.1|43213.1|43424|43254|43424|43254|43357.3|43187.3|761
1632685500000|2021-09-26 19:45:00|43423.1|43253.1|43385.3|43215.3|43447.7|43277.7|43385.2|43215.2|764
1632685800000|2021-09-26 19:50:00|43385.6|43215.6|43328.8|43158.8|43401.9|43231.9|43328.2|43158.2|635
1632686100000|2021-09-26 19:55:00|43330.6|43160.6|43342.9|43172.9|43381.6|43211.6|43330.6|43160.6|704
1632686400000|2021-09-26 20:00:00|43346.3|43176.3|43429.7|43259.7|43435.2|43265.2|43346.3|43176.3|930
1632686700000|2021-09-26 20:05:00|43429.9|43259.9|43398.4|43228.4|43435.4|43265.4|43385.7|43215.7|788
1632687000000|2021-09-26 20:10:00|43398.3|43228.3|43482.9|43312.9|43524.2|43354.2|43368.2|43198.2|770
1632687300000|2021-09-26 20:15:00|43485.1|43315.1|43480.6|43310.6|43516|43346|43466.4|43296.4|861
1632687600000|2021-09-26 20:20:00|43480.3|43310.3|43522.4|43352.4|43522.4|43352.4|43472|43302|798
1632687900000|2021-09-26 20:25:00|43523.1|43353.1|43706.3|43536.3|43767|43597|43519.4|43349.4|893
1632688200000|2021-09-26 20:30:00|43709.8|43539.8|43748.6|43578.6|43786.5|43616.5|43686.3|43516.3|871
1632688500000|2021-09-26 20:35:00|43749.1|43579.1|43684|43514|43751.5|43581.5|43677.5|43507.5|842
1632688800000|2021-09-26 20:40:00|43683.9|43513.9|43678.2|43508.2|43726.6|43556.6|43664.1|43494.1|887
1632689100000|2021-09-26 20:45:00|43677.7|43507.7|43603.7|43433.7|43679.2|43509.2|43592.9|43422.9|712
1632689400000|2021-09-26 20:50:00|43604.2|43434.2|43668.8|43498.8|43676|43506|43601.3|43431.3|784
1632689700000|2021-09-26 20:55:00|43667.8|43497.8|43737.6|43567.6|43738.3|43568.3|43656.7|43486.7|713
1632690000000|2021-09-26 21:00:00|43738.1|43568.1|43654.8|43484.8|43784.1|43614.1|43646.2|43476.2|787
1632690300000|2021-09-26 21:05:00|43654.7|43484.7|43648.1|43478.1|43655.8|43485.8|43606.8|43436.8|728
1632690600000|2021-09-26 21:10:00|43648|43478|43604.2|43434.2|43676.2|43506.2|43601.3|43431.3|735
1632690900000|2021-09-26 21:15:00|43602.8|43432.8|43546.5|43376.5|43607.5|43437.5|43542|43372|608
1632691200000|2021-09-26 21:20:00|43546.6|43376.6|43537.9|43367.9|43548.5|43378.5|43528.9|43358.9|583
1632691500000|2021-09-26 21:25:00|43538|43368|43533.9|43363.9|43545.6|43375.6|43518.7|43348.7|454
1632691800000|2021-09-26 21:30:00|43533.8|43363.8|43543.6|43373.6|43558.4|43388.4|43524.9|43354.9|447
1632692100000|2021-09-26 21:35:00|43543.7|43373.7|43539.4|43369.4|43546.9|43376.9|43538.9|43368.9|301
1632692400000|2021-09-26 21:40:00|43539.8|43369.8|43489.4|43319.4|43546.1|43376.1|43456.8|43286.8|323
1632692700000|2021-09-26 21:45:00|43489.5|43319.5|43634.7|43464.7|43634.7|43464.7|43489.2|43319.2|600
1632693000000|2021-09-26 21:50:00|43635.4|43465.4|43624|43454|43637.2|43467.2|43591.4|43421.4|737
1632693300000|2021-09-26 21:55:00|43624.4|43454.4|43659|43489|43662.1|43492.1|43599.4|43429.4|726
1632693600000|2021-09-26 22:00:00|43659.1|43489.1|43735.7|43595.7|43738.4|43598.4|43601.4|43431.4|920
1632693900000|2021-09-26 22:05:00|43739.2|43599.2|43967.4|43827.4|44000|43860|43737.4|43597.4|946
1632694200000|2021-09-26 22:10:00|43967.3|43827.3|43819.8|43679.8|43968.3|43828.3|43819.8|43679.8|859
1632694500000|2021-09-26 22:15:00|43820.2|43680.2|43757.5|43617.5|43848.6|43708.6|43713.8|43573.8|986
1632694800000|2021-09-26 22:20:00|43757.2|43617.2|43761.6|43621.6|43821|43681|43746.5|43606.5|939
1632695100000|2021-09-26 22:25:00|43760.6|43620.6|43699.5|43559.5|43778.2|43638.2|43685.6|43545.6|755
1632695400000|2021-09-26 22:30:00|43698.6|43558.6|43638.9|43498.9|43699.3|43559.3|43637.3|43497.3|794
1632695700000|2021-09-26 22:35:00|43638.3|43498.3|43572.8|43432.8|43639.2|43499.2|43527.1|43387.1|789
1632696000000|2021-09-26 22:40:00|43572.3|43432.3|43566.6|43426.6|43636.4|43496.4|43566.6|43426.6|775
1632696300000|2021-09-26 22:45:00|43566.2|43426.2|43510.9|43370.9|43568.9|43428.9|43483.5|43343.5|916
1632696600000|2021-09-26 22:50:00|43509.4|43369.4|43423.4|43283.4|43544.4|43404.4|43369.5|43229.5|911
1632696900000|2021-09-26 22:55:00|43423.5|43283.5|43004.3|42864.3|43434.7|43294.7|42896.9|42756.9|1058
1632697200000|2021-09-26 23:00:00|43004.9|42864.9|42838.1|42698.1|43109.5|42969.5|42785.1|42645.1|1052
1632697500000|2021-09-26 23:05:00|42833.2|42693.2|42960.5|42820.5|42961.1|42821.1|42803.7|42663.7|1083
1632697800000|2021-09-26 23:10:00|42959.1|42819.1|43147.6|43007.6|43243.5|43103.5|42953.4|42813.4|1071
1632698100000|2021-09-26 23:15:00|43148.2|43008.2|43121|42981|43205.6|43065.6|43087.2|42947.2|1068
1632698400000|2021-09-26 23:20:00|43122.2|42982.2|43150.2|43010.2|43209.3|43069.3|43117.7|42977.7|939
1632698700000|2021-09-26 23:25:00|43150.1|43010.1|43061.7|42921.7|43203.9|43063.9|43043.8|42903.8|967
1632699000000|2021-09-26 23:30:00|43061.9|42921.9|43097.5|42957.5|43132.8|42992.8|42990.9|42850.9|939
1632699300000|2021-09-26 23:35:00|43087.9|42947.9|43143.8|43003.8|43187.6|43047.6|43075.1|42935.1|949
1632699600000|2021-09-26 23:40:00|43144.6|43004.6|43226|43086|43287.4|43147.4|43144.6|43004.6|940
1632699900000|2021-09-26 23:45:00|43224.6|43084.6|43262.7|43122.7|43283.5|43143.5|43222.4|43082.4|818
1632700200000|2021-09-26 23:50:00|43262.6|43122.6|43295.4|43155.4|43331.3|43191.3|43228.3|43088.3|876
1632700500000|2021-09-26 23:55:00|43295.8|43155.8|43249.7|43109.7|43324.7|43184.7|43231|43091|804
1632700800000|2021-09-27 00:00:00|43249.5|43109.5|43259.9|43119.9|43287.2|43147.2|43170.9|43030.9|955
1632701100000|2021-09-27 00:05:00|43262.4|43122.4|43116.7|42976.7|43272.5|43132.5|43111|42971|859
1632701400000|2021-09-27 00:10:00|43117.1|42977.1|43147.2|43007.2|43176.6|43036.6|43073.5|42933.5|950
1632701700000|2021-09-27 00:15:00|43146.8|43006.8|43060|42920|43147.3|43007.3|43029|42889|956
1632702000000|2021-09-27 00:20:00|43059.9|42919.9|43090.2|42950.2|43127.9|42987.9|43028.8|42888.8|881
1632702300000|2021-09-27 00:25:00|43089.5|42949.5|43134.4|42994.4|43145.8|43005.8|43089.5|42949.5|669
1632702600000|2021-09-27 00:30:00|43135.3|42995.3|43231.7|43091.7|43262.2|43122.2|43133.7|42993.7|782
1632702900000|2021-09-27 00:35:00|43230.2|43090.2|43318|43178|43323.1|43183.1|43208.8|43068.8|827
1632703200000|2021-09-27 00:40:00|43317.2|43177.2|43519.4|43379.4|43536.4|43396.4|43312.1|43172.1|1032
1632703500000|2021-09-27 00:45:00|43522.8|43382.8|43605.1|43465.1|43629.9|43489.9|43496.3|43356.3|985
1632703800000|2021-09-27 00:50:00|43606.1|43466.1|43808.1|43668.1|43828.4|43688.4|43606.1|43466.1|1034
1632704100000|2021-09-27 00:55:00|43807.6|43667.6|43974|43834|44037.4|43897.4|43804.8|43664.8|1069
1632704400000|2021-09-27 01:00:00|43973.8|43833.8|43907.2|43767.2|44045.8|43905.8|43885.6|43745.6|1037
1632704700000|2021-09-27 01:05:00|43907.4|43767.4|43840|43700|43909.4|43769.4|43802.4|43662.4|931
1632705000000|2021-09-27 01:10:00|43840.7|43700.7|44003.1|43863.1|44014|43874|43840.7|43700.7|975
1632705300000|2021-09-27 01:15:00|44001.9|43861.9|43951.6|43811.6|44028.9|43888.9|43920|43780|862
1632705600000|2021-09-27 01:20:00|43950.7|43810.7|43995|43855|44019.1|43879.1|43950.6|43810.6|704
1632705900000|2021-09-27 01:25:00|43995.1|43855.1|44022.9|43882.9|44041.7|43901.7|43975.4|43835.4|752
1632706200000|2021-09-27 01:30:00|44022.1|43882.1|44003.9|43863.9|44028.4|43888.4|43964.7|43824.7|528
1632706500000|2021-09-27 01:35:00|44002.8|43862.8|44270|44130|44287.8|44147.8|44002.8|43862.8|1033
1632706800000|2021-09-27 01:40:00|44270.9|44130.9|44325.3|44185.3|44370.3|44230.3|44257.1|44117.1|903
1632707100000|2021-09-27 01:45:00|44325|44185|44266.9|44126.9|44340.1|44200.1|44237.7|44097.7|975
1632707400000|2021-09-27 01:50:00|44267.5|44127.5|44278.1|44138.1|44325.5|44185.5|44234|44094|919
1632707700000|2021-09-27 01:55:00|44277.7|44137.7|44367.2|44227.2|44371.5|44231.5|44250.3|44110.3|868
1632708000000|2021-09-27 02:00:00|44366.3|44226.3|44304.2|44164.2|44381.1|44241.1|44287.5|44147.5|895
1632708300000|2021-09-27 02:05:00|44297.1|44157.1|44370.7|44230.7|44416.3|44276.3|44297.1|44157.1|837
1632708600000|2021-09-27 02:10:00|44370.5|44230.5|44274.6|44134.6|44379.4|44239.4|44269.3|44129.3|864
1632708900000|2021-09-27 02:15:00|44274.5|44134.5|44110.4|43970.4|44275.4|44135.4|44097|43957|1000
1632709200000|2021-09-27 02:20:00|44109.2|43969.2|44070.8|43930.8|44157.6|44017.6|44070.8|43930.8|938
1632709500000|2021-09-27 02:25:00|44071.9|43931.9|44082.1|43942.1|44147.1|44007.1|44058.5|43918.5|791
1632709800000|2021-09-27 02:30:00|44083.6|43943.6|44218.1|44078.1|44232|44092|44082.2|43942.2|763
1632710100000|2021-09-27 02:35:00|44217.9|44077.9|44224.7|44084.7|44258.6|44118.6|44206.4|44066.4|664
1632710400000|2021-09-27 02:40:00|44226.6|44086.6|44213|44073|44243.3|44103.3|44165.8|44025.8|758
1632710700000|2021-09-27 02:45:00|44212.8|44072.8|44104.7|43964.7|44222.4|44082.4|44094.9|43954.9|808
1632711000000|2021-09-27 02:50:00|44105.4|43965.4|44265|44125|44269.6|44129.6|44102.1|43962.1|782
1632711300000|2021-09-27 02:55:00|44269.3|44129.3|44263.6|44123.6|44270.8|44130.8|44221|44081|757
1632711600000|2021-09-27 03:00:00|44258.9|44118.9|44283.9|44143.9|44312.2|44172.2|44186.7|44046.7|798
1632711900000|2021-09-27 03:05:00|44283.2|44143.2|44264.2|44124.2|44305.4|44165.4|44258.5|44118.5|662
1632712200000|2021-09-27 03:10:00|44263.2|44123.2|44223.6|44083.6|44277.9|44137.9|44206|44066|704
1632712500000|2021-09-27 03:15:00|44223.5|44083.5|44178|44038|44232.4|44092.4|44145.4|44005.4|803
1632712800000|2021-09-27 03:20:00|44177.9|44037.9|44200.1|44060.1|44207.6|44067.6|44169.7|44029.7|701
1632713100000|2021-09-27 03:25:00|44200|44060|44153.8|44013.8|44200.4|44060.4|44135.7|43995.7|777
1632713400000|2021-09-27 03:30:00|44152.9|44012.9|44116.2|43976.2|44153.2|44013.2|44111.3|43971.3|652
1632713700000|2021-09-27 03:35:00|44116|43976|44148.7|44008.7|44176.6|44036.6|44115.4|43975.4|624
1632714000000|2021-09-27 03:40:00|44145.1|44005.1|44066.3|43926.3|44148.1|44008.1|44051.2|43911.2|778
1632714300000|2021-09-27 03:45:00|44065.6|43925.6|43973.7|43833.7|44116.8|43976.8|43967.4|43827.4|817
1632714600000|2021-09-27 03:50:00|43974.2|43834.2|44024.5|43884.5|44042.9|43902.9|43933.9|43793.9|760
1632714900000|2021-09-27 03:55:00|44024.7|43884.7|44117.6|43977.6|44119.1|43979.1|44020|43880|612
1632715200000|2021-09-27 04:00:00|44123.5|43983.5|44106.1|43966.1|44154|44014|44048.9|43908.9|742
1632715500000|2021-09-27 04:05:00|44107.8|43967.8|44077.9|43937.9|44129.8|43989.8|44063.9|43923.9|740
1632715800000|2021-09-27 04:10:00|44078|43938|44116.8|43976.8|44150|44010|44076.7|43936.7|702
1632716100000|2021-09-27 04:15:00|44116.5|43976.5|44098.9|43958.9|44120.2|43980.2|44095.3|43955.3|578
1632716400000|2021-09-27 04:20:00|44099.6|43959.6|44048.3|43908.3|44103.4|43963.4|44026.1|43886.1|756
1632716700000|2021-09-27 04:25:00|44048|43908|44107.2|43967.2|44111.4|43971.4|44043.8|43903.8|653
1632717000000|2021-09-27 04:30:00|44107.3|43967.3|44037.9|43897.9|44107.3|43967.3|44029.2|43889.2|726
1632717300000|2021-09-27 04:35:00|44038|43898|44020.8|43880.8|44071|43931|43993.6|43853.6|782
1632717600000|2021-09-27 04:40:00|44021.4|43881.4|44047.3|43907.3|44047.3|43907.3|43997.3|43857.3|880
1632717900000|2021-09-27 04:45:00|44047.2|43907.2|44029.1|43889.1|44049.9|43909.9|44006.9|43866.9|789
1632718200000|2021-09-27 04:50:00|44028.1|43888.1|44011.5|43871.5|44037.7|43897.7|43991.1|43851.1|841
1632718500000|2021-09-27 04:55:00|44011.6|43871.6|44098.5|43958.5|44124.7|43984.7|44006.5|43866.5|752
1632718800000|2021-09-27 05:00:00|44099|43959|44243.5|44103.5|44243.6|44103.6|44083.2|43943.2|862
1632719100000|2021-09-27 05:05:00|44244.6|44104.6|44187.6|44047.6|44253.1|44113.1|44175.4|44035.4|743
1632719400000|2021-09-27 05:10:00|44187.7|44047.7|44260.9|44120.9|44262.1|44122.1|44171.1|44031.1|623
1632719700000|2021-09-27 05:15:00|44260.5|44120.5|44217.9|44077.9|44319.4|44179.4|44199.8|44059.8|787
1632720000000|2021-09-27 05:20:00|44214.8|44074.8|44183.9|44043.9|44242.2|44102.2|44177.4|44037.4|612
1632720300000|2021-09-27 05:25:00|44183.5|44043.5|44146.4|44006.4|44191.6|44051.6|44135.5|43995.5|553
1632720600000|2021-09-27 05:30:00|44146.6|44006.6|44115.1|43975.1|44200.3|44060.3|44105.9|43965.9|519
1632720900000|2021-09-27 05:35:00|44115.2|43975.2|44109.7|43969.7|44132.2|43992.2|44106.9|43966.9|655
1632721200000|2021-09-27 05:40:00|44118|43978|44110.8|43970.8|44123.3|43983.3|44074|43934|614
1632721500000|2021-09-27 05:45:00|44105.4|43965.4|44145.7|44005.7|44161|44021|44103|43963|576
1632721800000|2021-09-27 05:50:00|44147.2|44007.2|44124.8|43984.8|44147.2|44007.2|44095.3|43955.3|695
1632722100000|2021-09-27 05:55:00|44124.7|43984.7|44175.5|44035.5|44196.6|44056.6|44122.6|43982.6|675
1632722400000|2021-09-27 06:00:00|44177|44037|44210|44070|44271|44131|44175.9|44035.9|787
1632722700000|2021-09-27 06:05:00|44209.6|44069.6|44242.3|44102.3|44247.5|44107.5|44196.6|44056.6|741
1632723000000|2021-09-27 06:10:00|44240.6|44100.6|44261.9|44121.9|44276.9|44136.9|44205.3|44065.3|650
1632723300000|2021-09-27 06:15:00|44262.3|44122.3|44271.8|44131.8|44275.8|44135.8|44225.3|44085.3|634
1632723600000|2021-09-27 06:20:00|44273.7|44133.7|44204.3|44064.3|44300.3|44160.3|44191.3|44051.3|702
1632723900000|2021-09-27 06:25:00|44202.9|44062.9|44130.9|43990.9|44212.1|44072.1|44094.1|43954.1|786
1632724200000|2021-09-27 06:30:00|44133.8|43993.8|44077.6|43937.6|44133.8|43993.8|44041.3|43901.3|590
1632724500000|2021-09-27 06:35:00|44077.5|43937.5|44133.3|43993.3|44133.4|43993.4|44066|43926|513
1632724800000|2021-09-27 06:40:00|44131.9|43991.9|44148.8|44008.8|44188.5|44048.5|44124.1|43984.1|689
1632725100000|2021-09-27 06:45:00|44148.7|44008.7|44170.7|44030.7|44173.1|44033.1|44119.7|43979.7|528
1632725400000|2021-09-27 06:50:00|44171.3|44031.3|44089|43949|44172|44032|44071.3|43931.3|778
1632725700000|2021-09-27 06:55:00|44089.7|43949.7|43829.4|43689.4|44095.1|43955.1|43790.3|43650.3|1036
1632726000000|2021-09-27 07:00:00|43829.1|43689.1|43977.3|43837.3|44015.3|43875.3|43822.7|43682.7|910
1632726300000|2021-09-27 07:05:00|43976.1|43836.1|43903.2|43763.2|43976.1|43836.1|43878.9|43738.9|944
1632726600000|2021-09-27 07:10:00|43905.4|43765.4|43907.4|43767.4|43907.4|43767.4|43774.6|43634.6|993
1632726900000|2021-09-27 07:15:00|43905.7|43765.7|43845.9|43705.9|43948.6|43808.6|43765|43625|878
1632727200000|2021-09-27 07:20:00|43846.4|43706.4|43843.7|43703.7|43892.5|43752.5|43750.6|43610.6|1026
1632727500000|2021-09-27 07:25:00|43849.2|43709.2|43866.4|43726.4|43869|43729|43796.1|43656.1|887
1632727800000|2021-09-27 07:30:00|43865.3|43725.3|43882.2|43742.2|43923|43783|43863.9|43723.9|869
1632728100000|2021-09-27 07:35:00|43881.6|43741.6|43829.7|43689.7|43900.3|43760.3|43827.9|43687.9|909
1632728400000|2021-09-27 07:40:00|43829.6|43689.6|43878.4|43738.4|43883.2|43743.2|43820.4|43680.4|845
1632728700000|2021-09-27 07:45:00|43879.4|43739.4|43902.4|43762.4|43912.6|43772.6|43866.5|43726.5|828
1632729000000|2021-09-27 07:50:00|43903.7|43763.7|43793.4|43653.4|43912.3|43772.3|43793.4|43653.4|905
1632729300000|2021-09-27 07:55:00|43797.4|43657.4|43794|43654|43860.7|43720.7|43790|43650|733
1632729600000|2021-09-27 08:00:00|43795|43655|43865.6|43725.6|43936.9|43796.9|43756.9|43616.9|1038
1632729900000|2021-09-27 08:05:00|43865.7|43725.7|43837.8|43697.8|43919.7|43779.7|43835.4|43695.4|827
1632730200000|2021-09-27 08:10:00|43843.1|43703.1|43817.2|43677.2|43852.9|43712.9|43787.8|43647.8|805
1632730500000|2021-09-27 08:15:00|43816.2|43676.2|43877.2|43737.2|43885.4|43745.4|43812.5|43672.5|789
1632730800000|2021-09-27 08:20:00|43877.4|43737.4|43923.1|43783.1|43927.1|43787.1|43862.8|43722.8|822
1632731100000|2021-09-27 08:25:00|43923.6|43783.6|43918.9|43778.9|43968.6|43828.6|43899.6|43759.6|865
1632731400000|2021-09-27 08:30:00|43918.7|43778.7|43923|43783|43959.4|43819.4|43890.4|43750.4|831
1632731700000|2021-09-27 08:35:00|43923.1|43783.1|43952.6|43812.6|43956.9|43816.9|43908.2|43768.2|876
1632732000000|2021-09-27 08:40:00|43952.4|43812.4|43831.3|43691.3|43956.1|43816.1|43813.7|43673.7|827
1632732300000|2021-09-27 08:45:00|43832.7|43692.7|43892.1|43752.1|43898.4|43758.4|43827.1|43687.1|763
1632732600000|2021-09-27 08:50:00|43890.2|43750.2|43925.6|43785.6|43963|43823|43851.9|43711.9|792
1632732900000|2021-09-27 08:55:00|43926|43786|43926.9|43786.9|43941|43801|43886.2|43746.2|821
1632733200000|2021-09-27 09:00:00|43926.4|43786.4|44063.6|43923.6|44072.5|43932.5|43878.8|43738.8|887
1632733500000|2021-09-27 09:05:00|44066.1|43926.1|43998.3|43858.3|44167|44027|43966|43826|988
1632733800000|2021-09-27 09:10:00|43998.4|43858.4|44060.8|43920.8|44067.2|43927.2|43976.9|43836.9|721
1632734100000|2021-09-27 09:15:00|44061.1|43921.1|44075.6|43935.6|44091.9|43951.9|44001.2|43861.2|737
1632734400000|2021-09-27 09:20:00|44072.6|43932.6|44165.3|44025.3|44184.3|44044.3|44059.3|43919.3|871
1632734700000|2021-09-27 09:25:00|44166.9|44026.9|44092.3|43952.3|44170.2|44030.2|44087.6|43947.6|708
1632735000000|2021-09-27 09:30:00|44094.1|43954.1|43898.3|43758.3|44097|43957|43895|43755|671
1632735300000|2021-09-27 09:35:00|43899.1|43759.1|43600.1|43460.1|43927|43787|43480.8|43340.8|1102
1632735600000|2021-09-27 09:40:00|43608.9|43468.9|43701.9|43561.9|43769.5|43629.5|43600|43460|947
1632735900000|2021-09-27 09:45:00|43702.3|43562.3|43609.9|43469.9|43702.3|43562.3|43588.3|43448.3|1039
1632736200000|2021-09-27 09:50:00|43609.7|43469.7|43572.9|43432.9|43671.8|43531.8|43572.9|43432.9|780
1632736500000|2021-09-27 09:55:00|43572.6|43432.6|43630.1|43490.1|43636.2|43496.2|43502.5|43362.5|933
1632736800000|2021-09-27 10:00:00|43632.6|43492.6|43668.4|43528.4|43698.6|43558.6|43601.1|43461.1|849
1632737100000|2021-09-27 10:05:00|43668.5|43528.5|43762.1|43622.1|43769.5|43629.5|43652.8|43512.8|882
1632737400000|2021-09-27 10:10:00|43760.3|43620.3|43869.4|43729.4|43924.9|43784.9|43753.7|43613.7|977
1632737700000|2021-09-27 10:15:00|43868.4|43728.4|43994.5|43854.5|44027.6|43887.6|43845.8|43705.8|951
1632738000000|2021-09-27 10:20:00|43994.2|43854.2|43925.9|43785.9|44030.7|43890.7|43915.3|43775.3|699
1632738300000|2021-09-27 10:25:00|43922.1|43782.1|43907.2|43767.2|43942.6|43802.6|43863.7|43723.7|757
1632738600000|2021-09-27 10:30:00|43906.9|43766.9|43866.4|43726.4|43912.2|43772.2|43823.3|43683.3|896
1632738900000|2021-09-27 10:35:00|43866|43726|43927|43787|43941.8|43801.8|43846.5|43706.5|743
1632739200000|2021-09-27 10:40:00|43928|43788|43960.3|43820.3|43978.8|43838.8|43925.7|43785.7|526
1632739500000|2021-09-27 10:45:00|43962.2|43822.2|43898.7|43758.7|43989|43849|43898.7|43758.7|667
1632739800000|2021-09-27 10:50:00|43897.9|43757.9|43896.1|43756.1|43941.8|43801.8|43883.2|43743.2|833
1632740100000|2021-09-27 10:55:00|43895.1|43755.1|43864|43724|43905.5|43765.5|43843.2|43703.2|787
1632740400000|2021-09-27 11:00:00|43865.2|43725.2|43857.1|43717.1|43937.7|43797.7|43811|43671|860
1632740700000|2021-09-27 11:05:00|43857.5|43717.5|43811.9|43671.9|43886.9|43746.9|43798.8|43658.8|800
1632741000000|2021-09-27 11:10:00|43812|43672|43726.3|43586.3|43827.8|43687.8|43678.3|43538.3|976
1632741300000|2021-09-27 11:15:00|43726.2|43586.2|43772.3|43632.3|43794.7|43654.7|43714.5|43574.5|884
1632741600000|2021-09-27 11:20:00|43772.4|43632.4|43791.4|43651.4|43825|43685|43761.9|43621.9|756
1632741900000|2021-09-27 11:25:00|43790.8|43650.8|43770.8|43630.8|43800.5|43660.5|43704.4|43564.4|817
1632742200000|2021-09-27 11:30:00|43770.9|43630.9|43715.2|43575.2|43774|43634|43654.4|43514.4|937
1632742500000|2021-09-27 11:35:00|43715.4|43575.4|43758.1|43618.1|43764.8|43624.8|43702|43562|840
1632742800000|2021-09-27 11:40:00|43758.2|43618.2|43767.4|43627.4|43800.9|43660.9|43751.1|43611.1|793
1632743100000|2021-09-27 11:45:00|43767.5|43627.5|43827.7|43687.7|43875.2|43735.2|43767.5|43627.5|791
1632743400000|2021-09-27 11:50:00|43827.4|43687.4|43833.1|43693.1|43859.3|43719.3|43824.6|43684.6|728
1632743700000|2021-09-27 11:55:00|43831.7|43691.7|43835.3|43695.3|43867.3|43727.3|43820.5|43680.5|686
1632744000000|2021-09-27 12:00:00|43835.9|43695.9|43588.2|43448.2|43901.9|43761.9|43570.2|43430.2|1014
1632744300000|2021-09-27 12:05:00|43588.5|43448.5|43598.8|43458.8|43722.8|43582.8|43581.2|43441.2|1027
1632744600000|2021-09-27 12:10:00|43600.3|43460.3|43583.8|43443.8|43607.9|43467.9|43526.6|43386.6|890
1632744900000|2021-09-27 12:15:00|43584.5|43444.5|43584.2|43444.2|43617.3|43477.3|43466|43326|933
1632745200000|2021-09-27 12:20:00|43581.8|43441.8|43588.6|43448.6|43610|43470|43522.3|43382.3|884
1632745500000|2021-09-27 12:25:00|43589.3|43449.3|43518.1|43378.1|43589.3|43449.3|43487.4|43347.4|788
1632745800000|2021-09-27 12:30:00|43515.1|43375.1|43554.4|43414.4|43563.8|43423.8|43374.2|43234.2|960
1632746100000|2021-09-27 12:35:00|43554.6|43414.6|43585.7|43445.7|43624.5|43484.5|43514.1|43374.1|837
1632746400000|2021-09-27 12:40:00|43585.4|43445.4|43594.4|43454.4|43594.8|43454.8|43541.5|43401.5|892
1632746700000|2021-09-27 12:45:00|43594.8|43454.8|43761.7|43621.7|43812.5|43672.5|43591.4|43451.4|832
1632747000000|2021-09-27 12:50:00|43761.5|43621.5|43711.5|43571.5|43764.5|43624.5|43673.7|43533.7|780
1632747300000|2021-09-27 12:55:00|43711.6|43571.6|43648|43508|43729.5|43589.5|43648|43508|675
1632747600000|2021-09-27 13:00:00|43645.3|43505.3|43667.9|43527.9|43686.8|43546.8|43606.3|43466.3|855
1632747900000|2021-09-27 13:05:00|43665.4|43525.4|43660.6|43520.6|43685.9|43545.9|43640.3|43500.3|758
1632748200000|2021-09-27 13:10:00|43660.5|43520.5|43638.3|43498.3|43718.6|43578.6|43631.9|43491.9|849
1632748500000|2021-09-27 13:15:00|43638.1|43498.1|43595.4|43455.4|43672.3|43532.3|43565.8|43425.8|671
1632748800000|2021-09-27 13:20:00|43611.5|43471.5|43684|43544|43701.2|43561.2|43588.4|43448.4|762
1632749100000|2021-09-27 13:25:00|43683.2|43543.2|43714.7|43574.7|43735.2|43595.2|43677.4|43537.4|684
1632749400000|2021-09-27 13:30:00|43714.8|43574.8|43586.1|43446.1|43750|43610|43573.6|43433.6|937
1632749700000|2021-09-27 13:35:00|43588.9|43448.9|43497.3|43357.3|43588.9|43448.9|43422.8|43282.8|988
1632750000000|2021-09-27 13:40:00|43498.8|43358.8|43507.8|43367.8|43551.9|43411.9|43441.7|43301.7|959
1632750300000|2021-09-27 13:45:00|43507.6|43367.6|43549.3|43409.3|43568.4|43428.4|43470|43330|839
1632750600000|2021-09-27 13:50:00|43547.6|43407.6|43577|43437|43580.6|43440.6|43529.2|43389.2|900
1632750900000|2021-09-27 13:55:00|43573.9|43433.9|43591.7|43451.7|43639.8|43499.8|43563.2|43423.2|900
1632751200000|2021-09-27 14:00:00|43592.8|43452.8|43594.7|43454.7|43594.7|43454.7|43530.5|43390.5|790
1632751500000|2021-09-27 14:05:00|43591.7|43451.7|43653.3|43513.3|43678.4|43538.4|43588.8|43448.8|765
1632751800000|2021-09-27 14:10:00|43653.6|43513.6|43608.4|43468.4|43656.7|43516.7|43598.5|43458.5|694
1632752100000|2021-09-27 14:15:00|43616.6|43476.6|43550.1|43410.1|43644.7|43504.7|43531.7|43391.7|892
1632752400000|2021-09-27 14:20:00|43549.8|43409.8|43613.8|43473.8|43617|43477|43516.6|43376.6|853
1632752700000|2021-09-27 14:25:00|43612.8|43472.8|43691.3|43551.3|43711.8|43571.8|43612.5|43472.5|805
1632753000000|2021-09-27 14:30:00|43691.4|43551.4|44078.9|43938.9|44131.6|43991.6|43629.6|43489.6|955
1632753300000|2021-09-27 14:35:00|44072.3|43932.3|43448.1|43308.1|44072.3|43932.3|43411.4|43271.4|1061
1632753600000|2021-09-27 14:40:00|43443.4|43303.4|43473.3|43333.3|43525.8|43385.8|43290.8|43150.8|1113
1632753900000|2021-09-27 14:45:00|43469.3|43329.3|43365.2|43225.2|43533.6|43393.6|43361.8|43221.8|1072
1632754200000|2021-09-27 14:50:00|43358.4|43218.4|43301.5|43161.5|43378.8|43238.8|43295.1|43155.1|955
1632754500000|2021-09-27 14:55:00|43302.2|43162.2|43244.3|43104.3|43307.1|43167.1|43184.3|43044.3|981
1632754800000|2021-09-27 15:00:00|43245.1|43105.1|43309.8|43169.8|43349.8|43209.8|43177.7|43037.7|1002
1632755100000|2021-09-27 15:05:00|43307.9|43167.9|43280.1|43140.1|43373.5|43233.5|43267.9|43127.9|913
1632755400000|2021-09-27 15:10:00|43280.8|43140.8|43153.8|43013.8|43284.9|43144.9|43131.4|42991.4|974
1632755700000|2021-09-27 15:15:00|43152.8|43012.8|43236.2|43096.2|43247.2|43107.2|43139.7|42999.7|868
1632756000000|2021-09-27 15:20:00|43237.5|43097.5|43137.6|42997.6|43245.3|43105.3|43137.6|42997.6|830
1632756300000|2021-09-27 15:25:00|43149.4|43009.4|43260.3|43120.3|43286.6|43146.6|43149.4|43009.4|857
1632756600000|2021-09-27 15:30:00|43258.7|43118.7|43269.5|43129.5|43302.4|43162.4|43227.9|43087.9|929
1632756900000|2021-09-27 15:35:00|43268.9|43128.9|43188.7|43048.7|43271.8|43131.8|43167.6|43027.6|894
1632757200000|2021-09-27 15:40:00|43187.3|43047.3|43199.5|43059.5|43219.8|43079.8|43163|43023|795
1632757500000|2021-09-27 15:45:00|43199.2|43059.2|43209.9|43069.9|43228.2|43088.2|43132.7|42992.7|924
1632757800000|2021-09-27 15:50:00|43200.5|43060.5|43267.3|43127.3|43287.6|43147.6|43194.5|43054.5|912
1632758100000|2021-09-27 15:55:00|43264.2|43124.2|43381.2|43241.2|43419.8|43279.8|43252.3|43112.3|976
1632758400000|2021-09-27 16:00:00|43383.2|43243.2|43399.6|43259.6|43419.6|43279.6|43332.7|43192.7|1006
1632758700000|2021-09-27 16:05:00|43399.9|43259.9|43422.6|43282.6|43430.2|43290.2|43346.9|43206.9|918
1632759000000|2021-09-27 16:10:00|43421.8|43281.8|43369.5|43229.5|43425.3|43285.3|43353.7|43213.7|862
1632759300000|2021-09-27 16:15:00|43371.1|43231.1|43393.2|43253.2|43486.5|43346.5|43336.1|43196.1|955
1632759600000|2021-09-27 16:20:00|43391.9|43251.9|43328.3|43188.3|43391.9|43251.9|43324|43184|946
1632759900000|2021-09-27 16:25:00|43328.6|43188.6|43341.2|43201.2|43345|43205|43267.9|43127.9|834
1632760200000|2021-09-27 16:30:00|43341.3|43201.3|43372.7|43232.7|43410.8|43270.8|43331.2|43191.2|815
1632760500000|2021-09-27 16:35:00|43374.4|43234.4|43300.5|43160.5|43413.8|43273.8|43299.4|43159.4|850
1632760800000|2021-09-27 16:40:00|43303.5|43163.5|43170.9|43030.9|43308.8|43168.8|43142.5|43002.5|998
1632761100000|2021-09-27 16:45:00|43170.4|43030.4|43007.3|42867.3|43222.1|43082.1|42952|42812|1034
1632761400000|2021-09-27 16:50:00|43006.2|42866.2|43044.8|42904.8|43049.4|42909.4|42982.8|42842.8|987
1632761700000|2021-09-27 16:55:00|43043.2|42903.2|43141.5|43001.5|43157|43017|43042.9|42902.9|911
1632762000000|2021-09-27 17:00:00|43141.8|43001.8|43160.2|43020.2|43161.1|43021.1|43066.4|42926.4|904
1632762300000|2021-09-27 17:05:00|43157.5|43017.5|43154.5|43014.5|43254.5|43114.5|43084|42944|997
1632762600000|2021-09-27 17:10:00|43155.3|43015.3|43225.9|43085.9|43232.3|43092.3|43098.5|42958.5|914
1632762900000|2021-09-27 17:15:00|43227.2|43087.2|43243.7|43103.7|43305.8|43165.8|43218.3|43078.3|933
1632763200000|2021-09-27 17:20:00|43244|43104|43149.6|43009.6|43272.9|43132.9|43147.1|43007.1|995
1632763500000|2021-09-27 17:25:00|43150.2|43010.2|43072.9|42932.9|43172.6|43032.6|43062.8|42922.8|897
1632763800000|2021-09-27 17:30:00|43072.5|42932.5|43193.7|43053.7|43223.7|43083.7|43023.6|42883.6|987
1632764100000|2021-09-27 17:35:00|43200.6|43060.6|43226.7|43086.7|43232.6|43092.6|43131.3|42991.3|797
1632764400000|2021-09-27 17:40:00|43229|43089|43177.1|43037.1|43229|43089|43173.9|43033.9|685
1632764700000|2021-09-27 17:45:00|43176.6|43036.6|43136.5|42996.5|43186.7|43046.7|43118.2|42978.2|850
1632765000000|2021-09-27 17:50:00|43136.3|42996.3|43065.5|42925.5|43136.3|42996.3|43055.9|42915.9|927
1632765300000|2021-09-27 17:55:00|43065.6|42925.6|43125.5|42985.5|43136.3|42996.3|43058.8|42918.8|854
1632765600000|2021-09-27 18:00:00|43128.9|42988.9|43191.2|43051.2|43217.9|43077.9|43093.8|42953.8|876
1632765900000|2021-09-27 18:05:00|43187.1|43047.1|43248|43108|43279.1|43139.1|43174.4|43034.4|896
1632766200000|2021-09-27 18:10:00|43247.9|43107.9|43259.2|43119.2|43269.4|43129.4|43214.3|43074.3|808
1632766500000|2021-09-27 18:15:00|43257.9|43117.9|43274|43134|43275.8|43135.8|43207.7|43067.7|813
1632766800000|2021-09-27 18:20:00|43274.1|43134.1|43237.4|43097.4|43279.4|43139.4|43207|43067|888
1632767100000|2021-09-27 18:25:00|43237|43097|43241.4|43101.4|43275.4|43135.4|43215.2|43075.2|874
1632767400000|2021-09-27 18:30:00|43238|43098|43099.1|42959.1|43247.1|43107.1|43093.7|42953.7|799
1632767700000|2021-09-27 18:35:00|43099|42959|43084.3|42944.3|43156.8|43016.8|43063.2|42923.2|987
1632768000000|2021-09-27 18:40:00|43083.4|42943.4|43079.8|42939.8|43166.4|43026.4|43071.4|42931.4|961
1632768300000|2021-09-27 18:45:00|43080.4|42940.4|43101.5|42961.5|43110.8|42970.8|43061.5|42921.5|917
1632768600000|2021-09-27 18:50:00|43101.3|42961.3|43072|42932|43104.7|42964.7|43054.8|42914.8|881
1632768900000|2021-09-27 18:55:00|43068.9|42928.9|43111|42971|43113.2|42973.2|43027|42887|895
1632769200000|2021-09-27 19:00:00|43111.5|42971.5|43041.2|42901.2|43116.4|42976.4|43039.4|42899.4|771
1632769500000|2021-09-27 19:05:00|43041.1|42901.1|43130.7|42990.7|43132.3|42992.3|43032|42892|914
1632769800000|2021-09-27 19:10:00|43128.9|42988.9|43199.1|43059.1|43202.2|43062.2|43115.7|42975.7|787
1632770100000|2021-09-27 19:15:00|43199|43059|43189.5|43049.5|43219.5|43079.5|43143.7|43003.7|866
1632770400000|2021-09-27 19:20:00|43190.4|43050.4|43164.8|43024.8|43207.9|43067.9|43143.7|43003.7|858
1632770700000|2021-09-27 19:25:00|43164.7|43024.7|43204.1|43064.1|43205.5|43065.5|43148.1|43008.1|791
1632771000000|2021-09-27 19:30:00|43204.4|43064.4|43251.8|43111.8|43266.2|43126.2|43192.5|43052.5|698
1632771300000|2021-09-27 19:35:00|43252.1|43112.1|43207.7|43067.7|43252.1|43112.1|43190.7|43050.7|856
1632771600000|2021-09-27 19:40:00|43207|43067|43246.4|43106.4|43250.3|43110.3|43173.5|43033.5|697
1632771900000|2021-09-27 19:45:00|43246.6|43106.6|43185.6|43045.6|43247|43107|43176.3|43036.3|677
1632772200000|2021-09-27 19:50:00|43185.2|43045.2|43140|43000|43185.6|43045.6|43127.9|42987.9|666
1632772500000|2021-09-27 19:55:00|43139.7|42999.7|43111.6|42971.6|43141.3|43001.3|43105.2|42965.2|866
1632772800000|2021-09-27 20:00:00|43111.2|42971.2|42884.9|42744.9|43112.6|42972.6|42824.3|42684.3|958
1632773100000|2021-09-27 20:05:00|42880.2|42740.2|42948.9|42808.9|42951.8|42811.8|42826.6|42686.6|1037
1632773400000|2021-09-27 20:10:00|42945.4|42805.4|42884.4|42744.4|42946|42806|42832.4|42692.4|984
1632773700000|2021-09-27 20:15:00|42884.6|42744.6|42878.1|42738.1|42933.8|42793.8|42856.2|42716.2|921
1632774000000|2021-09-27 20:20:00|42881.9|42741.9|42877.4|42737.4|42917.2|42777.2|42851.5|42711.5|929
1632774300000|2021-09-27 20:25:00|42879.6|42739.6|42976.6|42836.6|42982.6|42842.6|42879.5|42739.5|948
1632774600000|2021-09-27 20:30:00|42974.2|42834.2|42987.4|42847.4|43014.2|42874.2|42946.2|42806.2|640
1632774900000|2021-09-27 20:35:00|42993.4|42853.4|42902|42762|42993.4|42853.4|42880.4|42740.4|761
1632775200000|2021-09-27 20:40:00|42902.1|42762.1|42941.5|42801.5|42961.8|42821.8|42881.9|42741.9|760
1632775500000|2021-09-27 20:45:00|42940.5|42800.5|42883.9|42743.9|42963.2|42823.2|42877.8|42737.8|840
1632775800000|2021-09-27 20:50:00|42883.3|42743.3|42841|42701|42903.3|42763.3|42827.8|42687.8|888
1632776100000|2021-09-27 20:55:00|42840.8|42700.8|42765.5|42625.5|42840.8|42700.8|42694.8|42554.8|1047
1632776400000|2021-09-27 21:00:00|42766.1|42626.1|42824.9|42684.9|42840|42700|42689.3|42549.3|1017
1632776700000|2021-09-27 21:05:00|42833.5|42693.5|42827.1|42687.1|42844|42704|42780.3|42640.3|895
1632777000000|2021-09-27 21:10:00|42826.8|42686.8|42864.1|42724.1|42881|42741|42814.3|42674.3|870
1632777300000|2021-09-27 21:15:00|42865.7|42725.7|42828.8|42688.8|42867.7|42727.7|42824.1|42684.1|695
1632777600000|2021-09-27 21:20:00|42828.2|42688.2|42923.9|42783.9|42926.3|42786.3|42828.2|42688.2|814
1632777900000|2021-09-27 21:25:00|42924.2|42784.2|42933.9|42793.9|42977.3|42837.3|42911|42771|724
1632778200000|2021-09-27 21:30:00|42932.8|42792.8|42897.2|42757.2|42932.8|42792.8|42886.4|42746.4|603
1632778500000|2021-09-27 21:35:00|42894.9|42754.9|43033.8|42893.8|43061.2|42921.2|42894.9|42754.9|709
1632778800000|2021-09-27 21:40:00|43033.1|42893.1|43040.9|42900.9|43050|42910|42995.9|42855.9|669
1632779100000|2021-09-27 21:45:00|43041.1|42901.1|43047.4|42907.4|43052.5|42912.5|43003.5|42863.5|775
1632779400000|2021-09-27 21:50:00|43046.1|42906.1|43209.2|43069.2|43227|43087|43036.7|42896.7|887
1632779700000|2021-09-27 21:55:00|43210.9|43070.9|43150.1|43010.1|43210.9|43070.9|43126.5|42986.5|741
1632780000000|2021-09-27 22:00:00|43155.1|43015.1|43165.9|43025.9|43174.4|43034.4|43074.9|42934.9|904
1632780300000|2021-09-27 22:05:00|43166.4|43026.4|43129.5|42989.5|43171.5|43031.5|43104.2|42964.2|955
1632780600000|2021-09-27 22:10:00|43131.7|42991.7|43223.8|43083.8|43233.6|43093.6|43123.7|42983.7|911
1632780900000|2021-09-27 22:15:00|43222.9|43082.9|43259.9|43119.9|43278|43138|43207.5|43067.5|920
1632781200000|2021-09-27 22:20:00|43259.6|43119.6|43331.8|43191.8|43347.4|43207.4|43245|43105|953
1632781500000|2021-09-27 22:25:00|43332.6|43192.6|43385|43245|43409.6|43269.6|43276.8|43136.8|982
1632781800000|2021-09-27 22:30:00|43384.5|43244.5|43324.2|43184.2|43474.7|43334.7|43281.3|43141.3|972
1632782100000|2021-09-27 22:35:00|43321.4|43181.4|43227|43087|43339.3|43199.3|43213.4|43073.4|925
1632782400000|2021-09-27 22:40:00|43229.6|43089.6|43203.8|43063.8|43251.2|43111.2|43189.2|43049.2|883
1632782700000|2021-09-27 22:45:00|43201.7|43061.7|43166.1|43026.1|43202.4|43062.4|43090.9|42950.9|880
1632783000000|2021-09-27 22:50:00|43166.2|43026.2|43210.6|43070.6|43217.2|43077.2|43113.7|42973.7|870
1632783300000|2021-09-27 22:55:00|43212.2|43072.2|43245.7|43105.7|43254.7|43114.7|43182.9|43042.9|941
1632783600000|2021-09-27 23:00:00|43245.9|43105.9|43257.9|43117.9|43313.4|43173.4|43228|43088|806
1632783900000|2021-09-27 23:05:00|43259.8|43119.8|43191.3|43051.3|43280|43140|43185.7|43045.7|869
1632784200000|2021-09-27 23:10:00|43188.8|43048.8|43149.7|43009.7|43193.6|43053.6|43098.4|42958.4|1052
1632784500000|2021-09-27 23:15:00|43149.1|43009.1|43063.4|42923.4|43169.5|43029.5|43036|42896|920
1632784800000|2021-09-27 23:20:00|43063.6|42923.6|43012.2|42872.2|43080|42940|43011.4|42871.4|937
1632785100000|2021-09-27 23:25:00|43012.3|42872.3|42822.7|42682.7|43030.4|42890.4|42807.1|42667.1|1099
1632785400000|2021-09-27 23:30:00|42822.8|42682.8|42793.7|42653.7|42873.9|42733.9|42734.7|42594.7|1075
1632785700000|2021-09-27 23:35:00|42794.7|42654.7|42314.4|42174.4|42829|42689|42293.5|42153.5|1017
1632786000000|2021-09-27 23:40:00|42314.7|42174.7|42325.2|42185.2|42405.7|42265.7|42254.7|42114.7|1099
1632786300000|2021-09-27 23:45:00|42323.9|42183.9|42435.6|42295.6|42439.6|42299.6|42193.2|42053.2|1061
1632786600000|2021-09-27 23:50:00|42434.7|42294.7|42403.8|42263.8|42461.3|42321.3|42365.6|42225.6|1055
1632786900000|2021-09-27 23:55:00|42404|42264|42246.1|42106.1|42421|42281|42241.8|42101.8|1051
1632787200000|2021-09-28 00:00:00|42245.4|42105.4|42163.7|42023.7|42356.8|42216.8|42066.9|41926.9|1089
1632787500000|2021-09-28 00:05:00|42163.6|42023.6|42352.2|42212.2|42385.5|42245.5|42101.5|41961.5|1086
1632787800000|2021-09-28 00:10:00|42351.5|42211.5|42228.9|42088.9|42357.5|42217.5|42228.4|42088.4|957
1632788100000|2021-09-28 00:15:00|42228.4|42088.4|42364.8|42224.8|42371.5|42231.5|42152.3|42012.3|969
1632788400000|2021-09-28 00:20:00|42364.7|42224.7|42436.4|42296.4|42457.3|42317.3|42352.6|42212.6|869
1632788700000|2021-09-28 00:25:00|42433.3|42293.3|42345.7|42205.7|42437.9|42297.9|42320.4|42180.4|923
1632789000000|2021-09-28 00:30:00|42344.9|42204.9|42435.8|42295.8|42441.3|42301.3|42255.5|42115.5|914
1632789300000|2021-09-28 00:35:00|42436.2|42296.2|42459.5|42319.5|42505.5|42365.5|42399|42259|940
1632789600000|2021-09-28 00:40:00|42460.7|42320.7|42458.6|42318.6|42469.3|42329.3|42397.4|42257.4|913
1632789900000|2021-09-28 00:45:00|42451.9|42311.9|42387.7|42247.7|42470.6|42330.6|42373|42233|936
1632790200000|2021-09-28 00:50:00|42386.8|42246.8|42353.8|42213.8|42407.2|42267.2|42293.2|42153.2|910
1632790500000|2021-09-28 00:55:00|42353.6|42213.6|42401.4|42261.4|42402.6|42262.6|42327.3|42187.3|843
1632790800000|2021-09-28 01:00:00|42400.8|42260.8|42257|42117|42406.9|42266.9|42257|42117|912
1632791100000|2021-09-28 01:05:00|42256.9|42116.9|42239.8|42099.8|42281.4|42141.4|42190.7|42050.7|1002
1632791400000|2021-09-28 01:10:00|42239.9|42099.9|42258.7|42118.7|42284.1|42144.1|42224.7|42084.7|919
1632791700000|2021-09-28 01:15:00|42259.1|42119.1|42374.8|42234.8|42378.7|42238.7|42256.5|42116.5|901
1632792000000|2021-09-28 01:20:00|42375.2|42235.2|42323.4|42183.4|42377.6|42237.6|42298.2|42158.2|872
1632792300000|2021-09-28 01:25:00|42324.7|42184.7|42279.8|42139.8|42351.9|42211.9|42263.2|42123.2|866
1632792600000|2021-09-28 01:30:00|42281.1|42141.1|42343.2|42203.2|42368.7|42228.7|42235|42095|985
1632792900000|2021-09-28 01:35:00|42343.9|42203.9|42473.4|42333.4|42474.3|42334.3|42343.9|42203.9|907
1632793200000|2021-09-28 01:40:00|42468.8|42328.8|42535.5|42395.5|42558.8|42418.8|42450|42310|929
1632793500000|2021-09-28 01:45:00|42535.4|42395.4|42559.8|42419.8|42562.5|42422.5|42459|42319|894
1632793800000|2021-09-28 01:50:00|42560.2|42420.2|42564.3|42424.3|42569.2|42429.2|42511.2|42371.2|906
1632794100000|2021-09-28 01:55:00|42564.4|42424.4|42556.5|42416.5|42623.6|42483.6|42556.5|42416.5|937
1632794400000|2021-09-28 02:00:00|42558|42418|42663.7|42523.7|42665.1|42525.1|42551.3|42411.3|804
1632794700000|2021-09-28 02:05:00|42662.8|42522.8|42661.3|42521.3|42691.4|42551.4|42616.8|42476.8|720
1632795000000|2021-09-28 02:10:00|42661.5|42521.5|42629.2|42489.2|42678.7|42538.7|42594.5|42454.5|918
1632795300000|2021-09-28 02:15:00|42630.5|42490.5|42569.9|42429.9|42662.2|42522.2|42550.7|42410.7|874
1632795600000|2021-09-28 02:20:00|42569.8|42429.8|42575.3|42435.3|42597|42457|42556.8|42416.8|922
1632795900000|2021-09-28 02:25:00|42573.4|42433.4|42651.8|42511.8|42664|42524|42572.2|42432.2|822
1632796200000|2021-09-28 02:30:00|42651.1|42511.1|42558.5|42418.5|42657.6|42517.6|42556.3|42416.3|884
1632796500000|2021-09-28 02:35:00|42557.7|42417.7|42538.8|42398.8|42568.6|42428.6|42504.6|42364.6|889
1632796800000|2021-09-28 02:40:00|42538.9|42398.9|42483.9|42343.9|42538.9|42398.9|42463.9|42323.9|870
1632797100000|2021-09-28 02:45:00|42484|42344|42388.5|42248.5|42514.2|42374.2|42345.5|42205.5|1006
1632797400000|2021-09-28 02:50:00|42388.3|42248.3|42411.9|42271.9|42469.7|42329.7|42388.3|42248.3|931
1632797700000|2021-09-28 02:55:00|42411.6|42271.6|42523|42383|42567.5|42427.5|42407.7|42267.7|907
1632798000000|2021-09-28 03:00:00|42523.8|42383.8|42591|42451|42593|42453|42467.6|42327.6|958
1632798300000|2021-09-28 03:05:00|42591.8|42451.8|42540.4|42400.4|42617|42477|42536.4|42396.4|927
1632798600000|2021-09-28 03:10:00|42541.3|42401.3|42575.2|42435.2|42580|42440|42484.2|42344.2|873
1632798900000|2021-09-28 03:15:00|42574.5|42434.5|42572.3|42432.3|42618.5|42478.5|42567.7|42427.7|846
1632799200000|2021-09-28 03:20:00|42572.4|42432.4|42665|42525|42666.8|42526.8|42569.5|42429.5|907
1632799500000|2021-09-28 03:25:00|42667.8|42527.8|42572.5|42432.5|42667.8|42527.8|42570.7|42430.7|709
1632799800000|2021-09-28 03:30:00|42572.3|42432.3|42539.3|42399.3|42578.8|42438.8|42530.6|42390.6|817
1632800100000|2021-09-28 03:35:00|42538.9|42398.9|42576.7|42436.7|42589.5|42449.5|42519.6|42379.6|727
1632800400000|2021-09-28 03:40:00|42575.1|42435.1|42586.3|42446.3|42614.3|42474.3|42527.1|42387.1|820
1632800700000|2021-09-28 03:45:00|42586.6|42446.6|42588.9|42448.9|42626.1|42486.1|42565.4|42425.4|806
1632801000000|2021-09-28 03:50:00|42589.4|42449.4|42661.1|42521.1|42687.2|42547.2|42589.4|42449.4|747
1632801300000|2021-09-28 03:55:00|42661.2|42521.2|42635|42495|42665|42525|42624|42484|862
1632801600000|2021-09-28 04:00:00|42636.3|42496.3|42717.6|42577.6|42732|42592|42589.7|42449.7|969
1632801900000|2021-09-28 04:05:00|42717.7|42577.7|42727.1|42587.1|42751.9|42611.9|42694.6|42554.6|888
1632802200000|2021-09-28 04:10:00|42724|42584|42720.3|42580.3|42736.4|42596.4|42691.3|42551.3|879
1632802500000|2021-09-28 04:15:00|42720.4|42580.4|42758.4|42618.4|42819.1|42679.1|42717.2|42577.2|826
1632802800000|2021-09-28 04:20:00|42759.6|42619.6|42811.3|42671.3|42838.6|42698.6|42754.2|42614.2|874
1632803100000|2021-09-28 04:25:00|42811.2|42671.2|42811.7|42671.7|42818.7|42678.7|42769|42629|768
1632803400000|2021-09-28 04:30:00|42809.8|42669.8|42758.3|42618.3|42834.2|42694.2|42754.9|42614.9|765
1632803700000|2021-09-28 04:35:00|42757.9|42617.9|42747.1|42607.1|42772.5|42632.5|42734|42594|682
1632804000000|2021-09-28 04:40:00|42747.2|42607.2|42707.7|42567.7|42754.4|42614.4|42672.3|42532.3|656
1632804300000|2021-09-28 04:45:00|42706.5|42566.5|42747.2|42607.2|42748.8|42608.8|42703.5|42563.5|651
1632804600000|2021-09-28 04:50:00|42747.1|42607.1|42738|42598|42758.5|42618.5|42710.4|42570.4|557
1632804900000|2021-09-28 04:55:00|42737.6|42597.6|42724.6|42584.6|42763.9|42623.9|42689.3|42549.3|801
1632805200000|2021-09-28 05:00:00|42724.4|42584.4|42684.8|42544.8|42793.8|42653.8|42683.9|42543.9|839
1632805500000|2021-09-28 05:05:00|42685.8|42545.8|42589.3|42449.3|42708.7|42568.7|42586.3|42446.3|799
1632805800000|2021-09-28 05:10:00|42590|42450|42472.4|42332.4|42598.9|42458.9|42446.3|42306.3|987
1632806100000|2021-09-28 05:15:00|42479.8|42339.8|42662|42522|42718.8|42578.8|42459.6|42319.6|934
1632806400000|2021-09-28 05:20:00|42661.9|42521.9|42588.2|42448.2|42679.6|42539.6|42583.6|42443.6|854
1632806700000|2021-09-28 05:25:00|42587.8|42447.8|42539.1|42399.1|42606.2|42466.2|42535.3|42395.3|728
1632807000000|2021-09-28 05:30:00|42538.4|42398.4|42596.1|42456.1|42616.5|42476.5|42513.4|42373.4|751
1632807300000|2021-09-28 05:35:00|42593.9|42453.9|42519.4|42379.4|42605|42465|42500.5|42360.5|878
1632807600000|2021-09-28 05:40:00|42520.8|42380.8|42605.8|42465.8|42605.8|42465.8|42519.5|42379.5|827
1632807900000|2021-09-28 05:45:00|42606.3|42466.3|42487.7|42347.7|42606.3|42466.3|42456.9|42316.9|788
1632808200000|2021-09-28 05:50:00|42500.9|42360.9|42474.7|42334.7|42526.5|42386.5|42462.9|42322.9|654
1632808500000|2021-09-28 05:55:00|42474.8|42334.8|42495.9|42355.9|42523|42383|42468.1|42328.1|547
1632808800000|2021-09-28 06:00:00|42495.3|42355.3|42548.4|42408.4|42552|42412|42492.2|42352.2|725
1632809100000|2021-09-28 06:05:00|42551.6|42411.6|42535.9|42395.9|42571.5|42431.5|42531.3|42391.3|753
1632809400000|2021-09-28 06:10:00|42535.6|42395.6|42422.1|42282.1|42537.4|42397.4|42404.5|42264.5|763
1632809700000|2021-09-28 06:15:00|42422.2|42282.2|42377|42237|42480.6|42340.6|42374.9|42234.9|871
1632810000000|2021-09-28 06:20:00|42378.7|42238.7|42390.5|42250.5|42434.9|42294.9|42373.8|42233.8|841
1632810300000|2021-09-28 06:25:00|42391.4|42251.4|42438.1|42298.1|42449.8|42309.8|42377.1|42237.1|820
1632810600000|2021-09-28 06:30:00|42436.8|42296.8|42401.1|42261.1|42499|42359|42401.1|42261.1|786
1632810900000|2021-09-28 06:35:00|42402.8|42262.8|42351.6|42211.6|42426.6|42286.6|42351.6|42211.6|886
1632811200000|2021-09-28 06:40:00|42350.7|42210.7|42233.7|42093.7|42366.3|42226.3|42200.2|42060.2|960
1632811500000|2021-09-28 06:45:00|42232.7|42092.7|42122.6|41982.6|42233.7|42093.7|42115.1|41975.1|999
1632811800000|2021-09-28 06:50:00|42124|41984|42150.7|42010.7|42151.9|42011.9|41947.3|41807.3|1052
1632812100000|2021-09-28 06:55:00|42152.6|42012.6|42289.3|42149.3|42326.4|42186.4|42134.8|41994.8|1028
1632812400000|2021-09-28 07:00:00|42286.9|42146.9|42285.9|42145.9|42370.1|42230.1|42230.1|42090.1|917
1632812700000|2021-09-28 07:05:00|42286.5|42146.5|42245|42105|42330.1|42190.1|42216.8|42076.8|912
1632813000000|2021-09-28 07:10:00|42244.6|42104.6|42105.3|41965.3|42244.8|42104.8|42100.4|41960.4|928
1632813300000|2021-09-28 07:15:00|42106.7|41966.7|42006.7|41866.7|42122.7|41982.7|41992.6|41852.6|1000
1632813600000|2021-09-28 07:20:00|42005.7|41865.7|41941.8|41801.8|42027|41887|41823.6|41683.6|1066
1632813900000|2021-09-28 07:25:00|41951.2|41811.2|41932.7|41792.7|41961.4|41821.4|41825.5|41685.5|999
1632814200000|2021-09-28 07:30:00|41933.2|41793.2|41925.3|41785.3|42006.8|41866.8|41891|41751|1020
1632814500000|2021-09-28 07:35:00|41924.4|41784.4|41975|41835|42030.9|41890.9|41900.1|41760.1|959
1632814800000|2021-09-28 07:40:00|41975.1|41835.1|41923.3|41783.3|42020.7|41880.7|41922.9|41782.9|901
1632815100000|2021-09-28 07:45:00|41924.7|41784.7|41761.8|41621.8|41934.4|41794.4|41745.6|41605.6|981
1632815400000|2021-09-28 07:50:00|41762.3|41622.3|41775.4|41635.4|41850.5|41710.5|41739.7|41599.7|826
1632815700000|2021-09-28 07:55:00|41776.5|41636.5|41844.2|41704.2|41869.7|41729.7|41755.4|41615.4|898
1632816000000|2021-09-28 08:00:00|41850.8|41710.8|41844.4|41704.4|41911.9|41771.9|41758.3|41618.3|932
1632816300000|2021-09-28 08:05:00|41843.8|41703.8|41624.5|41484.5|41896.3|41756.3|41614.6|41474.6|1089
1632816600000|2021-09-28 08:10:00|41626.8|41486.8|42005.8|41865.8|42014.7|41874.7|41608.5|41468.5|1005
1632816900000|2021-09-28 08:15:00|42008|41868|42105.5|41965.5|42149.9|42009.9|41911.3|41771.3|1113
1632817200000|2021-09-28 08:20:00|42105.3|41965.3|41933.8|41793.8|42152.9|42012.9|41922|41782|1049
1632817500000|2021-09-28 08:25:00|41932.9|41792.9|41831.6|41691.6|41956.7|41816.7|41814.1|41674.1|924
1632817800000|2021-09-28 08:30:00|41832.8|41692.8|41772.3|41632.3|41851.8|41711.8|41716.8|41576.8|1032
1632818100000|2021-09-28 08:35:00|41773.4|41633.4|41897|41757|41919.2|41779.2|41742.7|41602.7|1004
1632818400000|2021-09-28 08:40:00|41895.2|41755.2|41941|41801|42000.8|41860.8|41865.4|41725.4|1037
1632818700000|2021-09-28 08:45:00|41941.3|41801.3|41927.6|41787.6|42041.7|41901.7|41892.2|41752.2|999
1632819000000|2021-09-28 08:50:00|41927.8|41787.8|41796.1|41656.1|41930.1|41790.1|41758.6|41618.6|978
1632819300000|2021-09-28 08:55:00|41796|41656|41914.7|41774.7|41921.3|41781.3|41748.3|41608.3|905
1632819600000|2021-09-28 09:00:00|41913.7|41773.7|41828.1|41688.1|41964.1|41824.1|41818.3|41678.3|928
1632819900000|2021-09-28 09:05:00|41828.7|41688.7|41874.5|41734.5|41888.2|41748.2|41743.7|41603.7|946
1632820200000|2021-09-28 09:10:00|41874.8|41734.8|41904.7|41764.7|41935.6|41795.6|41854|41714|897
1632820500000|2021-09-28 09:15:00|41904.2|41764.2|41906.9|41766.9|41925.8|41785.8|41830.9|41690.9|829
1632820800000|2021-09-28 09:20:00|41905.7|41765.7|42082.6|41942.6|42111|41971|41900.1|41760.1|978
1632821100000|2021-09-28 09:25:00|42079.9|41939.9|42127.5|41987.5|42128.9|41988.9|42015.3|41875.3|958
1632821400000|2021-09-28 09:30:00|42126.7|41986.7|42103.9|41963.9|42216.1|42076.1|42102.9|41962.9|1016
1632821700000|2021-09-28 09:35:00|42103.5|41963.5|42097|41957|42148.5|42008.5|42032.8|41892.8|865
1632822000000|2021-09-28 09:40:00|42098.6|41958.6|42109.9|41969.9|42152.8|42012.8|42057.3|41917.3|804
1632822300000|2021-09-28 09:45:00|42109.7|41969.7|42120.3|41980.3|42148.2|42008.2|42071.2|41931.2|867
1632822600000|2021-09-28 09:50:00|42122.4|41982.4|42069.6|41929.6|42126.4|41986.4|42059.7|41919.7|703
1632822900000|2021-09-28 09:55:00|42069|41929|41967|41827|42072.1|41932.1|41943.1|41803.1|888
1632823200000|2021-09-28 10:00:00|41966.8|41826.8|41857.4|41717.4|41980|41840|41837.2|41697.2|969
1632823500000|2021-09-28 10:05:00|41856.9|41716.9|41771.6|41631.6|41865.9|41725.9|41763.7|41623.7|939
1632823800000|2021-09-28 10:10:00|41770.9|41630.9|41849.7|41709.7|41861.8|41721.8|41759.3|41619.3|845
1632824100000|2021-09-28 10:15:00|41849.6|41709.6|41849.2|41709.2|41874.5|41734.5|41804.1|41664.1|792
1632824400000|2021-09-28 10:20:00|41849.3|41709.3|41979.4|41839.4|42011|41871|41849.3|41709.3|974
1632824700000|2021-09-28 10:25:00|41975.8|41835.8|41744.4|41604.4|41984.6|41844.6|41740.4|41600.4|907
1632825000000|2021-09-28 10:30:00|41742.5|41602.5|41850|41710|41851.6|41711.6|41729.5|41589.5|953
1632825300000|2021-09-28 10:35:00|41849|41709|41768.7|41628.7|41850.6|41710.6|41768.7|41628.7|803
1632825600000|2021-09-28 10:40:00|41770.5|41630.5|41761.4|41621.4|41859.1|41719.1|41757.8|41617.8|772
1632825900000|2021-09-28 10:45:00|41761.9|41621.9|41891.3|41751.3|41931.6|41791.6|41744.7|41604.7|969
1632826200000|2021-09-28 10:50:00|41890.8|41750.8|41895.1|41755.1|41909.8|41769.8|41851.6|41711.6|818
1632826500000|2021-09-28 10:55:00|41894.9|41754.9|41895|41755|41944.3|41804.3|41863.1|41723.1|882
1632826800000|2021-09-28 11:00:00|41893.8|41753.8|41895.8|41755.8|41905|41765|41797.2|41657.2|784
1632827100000|2021-09-28 11:05:00|41894.7|41754.7|41980.5|41840.5|42000.1|41860.1|41894.3|41754.3|988
1632827400000|2021-09-28 11:10:00|41981.9|41841.9|41995.2|41855.2|42073.6|41933.6|41955.5|41815.5|984
1632827700000|2021-09-28 11:15:00|41995.5|41855.5|42057.2|41917.2|42067.6|41927.6|41959.8|41819.8|900
1632828000000|2021-09-28 11:20:00|42054.3|41914.3|42110.4|41970.4|42141.7|42001.7|42037.5|41897.5|1001
1632828300000|2021-09-28 11:25:00|42110.2|41970.2|42058.2|41918.2|42115.4|41975.4|42045.4|41905.4|948
1632828600000|2021-09-28 11:30:00|42058|41918|42099.9|41959.9|42135.9|41995.9|42045.4|41905.4|972
1632828900000|2021-09-28 11:35:00|42099.3|41959.3|42012.5|41872.5|42102.5|41962.5|42009.5|41869.5|829
1632829200000|2021-09-28 11:40:00|42018|41878|41974.2|41834.2|42028|41888|41956.3|41816.3|717
1632829500000|2021-09-28 11:45:00|41965.5|41825.5|42068.7|41928.7|42068.7|41928.7|41958.8|41818.8|860
1632829800000|2021-09-28 11:50:00|42069.4|41929.4|42123.9|41983.9|42130|41990|42048.9|41908.9|701
1632830100000|2021-09-28 11:55:00|42123.6|41983.6|42193.3|42053.3|42232.8|42092.8|42096.2|41956.2|898
1632830400000|2021-09-28 12:00:00|42186.7|42046.7|42158.8|42018.8|42204.2|42064.2|42121.5|41981.5|838
1632830700000|2021-09-28 12:05:00|42160.4|42020.4|42196.4|42056.4|42198.8|42058.8|42127.9|41987.9|778
1632831000000|2021-09-28 12:10:00|42200.1|42060.1|42116.5|41976.5|42202.5|42062.5|42102.7|41962.7|750
1632831300000|2021-09-28 12:15:00|42111.6|41971.6|42090.6|41950.6|42120.8|41980.8|42078.4|41938.4|796
1632831600000|2021-09-28 12:20:00|42089.6|41949.6|42132.3|41992.3|42142.9|42002.9|42061.3|41921.3|685
1632831900000|2021-09-28 12:25:00|42131.9|41991.9|42174.9|42034.9|42174.9|42034.9|42092.3|41952.3|687
1632832200000|2021-09-28 12:30:00|42172.3|42032.3|42133.3|41993.3|42186.5|42046.5|42107.5|41967.5|746
1632832500000|2021-09-28 12:35:00|42134.6|41994.6|42103.5|41963.5|42165.4|42025.4|42089.8|41949.8|603
1632832800000|2021-09-28 12:40:00|42109.1|41969.1|41937|41797|42109.1|41969.1|41921.5|41781.5|805
1632833100000|2021-09-28 12:45:00|41936.9|41796.9|41977.2|41837.2|42021.5|41881.5|41914|41774|809
1632833400000|2021-09-28 12:50:00|41975.8|41835.8|41872.6|41732.6|41997.8|41857.8|41850.5|41710.5|985
1632833700000|2021-09-28 12:55:00|41872.4|41732.4|41904.6|41764.6|41923.7|41783.7|41839.3|41699.3|919
1632834000000|2021-09-28 13:00:00|41904.3|41764.3|41963.9|41823.9|41995.4|41855.4|41864.8|41724.8|953
1632834300000|2021-09-28 13:05:00|41963.8|41823.8|42495.3|42355.3|42641.5|42501.5|41926.3|41786.3|997
1632834600000|2021-09-28 13:10:00|42494.8|42354.8|41969.1|41829.1|42495.3|42355.3|41907.9|41767.9|1125
1632834900000|2021-09-28 13:15:00|41970.1|41830.1|42143.3|42003.3|42177.7|42037.7|41950.8|41810.8|1123
1632835200000|2021-09-28 13:20:00|42141.2|42001.2|42284.8|42144.8|42341|42201|42127.4|41987.4|1116
1632835500000|2021-09-28 13:25:00|42284.4|42144.4|42477.1|42337.1|42548.7|42408.7|42211.4|42071.4|1110
1632835800000|2021-09-28 13:30:00|42476.8|42336.8|42369.2|42229.2|42559.8|42419.8|42343.2|42203.2|1081
1632836100000|2021-09-28 13:35:00|42366.2|42226.2|42439.1|42299.1|42451.8|42311.8|42269.6|42129.6|1007
1632836400000|2021-09-28 13:40:00|42443.4|42303.4|42393.3|42253.3|42486.8|42346.8|42373.1|42233.1|1022
1632836700000|2021-09-28 13:45:00|42392.7|42252.7|42234.2|42094.2|42396.4|42256.4|42231.1|42091.1|1004
1632837000000|2021-09-28 13:50:00|42238|42098|42086.2|41946.2|42245.7|42105.7|41990.9|41850.9|1045
1632837300000|2021-09-28 13:55:00|42081.7|41941.7|42079.6|41939.6|42120.8|41980.8|41984.7|41844.7|1006
1632837600000|2021-09-28 14:00:00|42079.1|41939.1|41959.8|41819.8|42079.1|41939.1|41906.5|41766.5|1027
1632837900000|2021-09-28 14:05:00|41961.7|41821.7|41745.1|41605.1|42017|41877|41720.8|41580.8|1032
1632838200000|2021-09-28 14:10:00|41749.1|41609.1|41634|41494|41749.1|41609.1|41551.7|41411.7|1083
1632838500000|2021-09-28 14:15:00|41627.5|41487.5|41421.6|41281.6|41852.5|41712.5|41412.1|41272.1|1145
1632838800000|2021-09-28 14:20:00|41419.8|41279.8|41614.3|41474.3|41614.3|41474.3|41373.9|41233.9|1115
1632839100000|2021-09-28 14:25:00|41613.7|41473.7|41626.8|41486.8|41626.8|41486.8|41440.8|41300.8|1098
1632839400000|2021-09-28 14:30:00|41627.8|41487.8|41614.9|41474.9|41681.7|41541.7|41523.9|41383.9|1060
1632839700000|2021-09-28 14:35:00|41613.7|41473.7|41645.6|41505.6|41645.6|41505.6|41524.8|41384.8|1072
1632840000000|2021-09-28 14:40:00|41644.7|41504.7|41718.8|41578.8|41732.2|41592.2|41624.4|41484.4|1081
1632840300000|2021-09-28 14:45:00|41719.4|41579.4|41623|41483|41725.1|41585.1|41592.9|41452.9|1000
1632840600000|2021-09-28 14:50:00|41623.9|41483.9|41621.2|41481.2|41626.4|41486.4|41529.9|41389.9|956
1632840900000|2021-09-28 14:55:00|41615.6|41475.6|41616.7|41476.7|41673.1|41533.1|41563|41423|949
1632841200000|2021-09-28 15:00:00|41616.1|41476.1|41548.3|41408.3|41650|41510|41535.8|41395.8|949
1632841500000|2021-09-28 15:05:00|41554.1|41414.1|41496.9|41356.9|41581.6|41441.6|41479.7|41339.7|972
1632841800000|2021-09-28 15:10:00|41495.5|41355.5|41455.9|41315.9|41595|41455|41453.7|41313.7|918
1632842100000|2021-09-28 15:15:00|41456.4|41316.4|41527.2|41387.2|41566.7|41426.7|41413.2|41273.2|1047
1632842400000|2021-09-28 15:20:00|41526.7|41386.7|41578.1|41438.1|41584.2|41444.2|41520.8|41380.8|980
1632842700000|2021-09-28 15:25:00|41577.3|41437.3|41570.9|41430.9|41608.2|41468.2|41551.3|41411.3|816
1632843000000|2021-09-28 15:30:00|41568.7|41428.7|41691.2|41551.2|41691.7|41551.7|41554.5|41414.5|865
1632843300000|2021-09-28 15:35:00|41690.7|41550.7|41711.5|41571.5|41714.7|41574.7|41649.9|41509.9|977
1632843600000|2021-09-28 15:40:00|41712.1|41572.1|41669.8|41529.8|41748.6|41608.6|41660.7|41520.7|902
1632843900000|2021-09-28 15:45:00|41670.6|41530.6|41622.5|41482.5|41716.1|41576.1|41622|41482|888
1632844200000|2021-09-28 15:50:00|41624.3|41484.3|41601.6|41461.6|41626.9|41486.9|41534.4|41394.4|843
1632844500000|2021-09-28 15:55:00|41599.7|41459.7|41538|41398|41634.2|41494.2|41527|41387|896
1632844800000|2021-09-28 16:00:00|41538.2|41398.2|41526.7|41386.7|41545.3|41405.3|41466.4|41326.4|1034
1632845100000|2021-09-28 16:05:00|41526.4|41386.4|41590.5|41450.5|41599|41459|41481.4|41341.4|969
1632845400000|2021-09-28 16:10:00|41590.7|41450.7|41629.6|41489.6|41649.5|41509.5|41572.5|41432.5|847
1632845700000|2021-09-28 16:15:00|41628.5|41488.5|41677.6|41537.6|41678.5|41538.5|41609.7|41469.7|835
1632846000000|2021-09-28 16:20:00|41677.2|41537.2|41710.9|41570.9|41714.8|41574.8|41655.5|41515.5|871
1632846300000|2021-09-28 16:25:00|41711.1|41571.1|41674.8|41534.8|41713.6|41573.6|41661|41521|787
1632846600000|2021-09-28 16:30:00|41675|41535|41678.4|41538.4|41681.6|41541.6|41596|41456|776
1632846900000|2021-09-28 16:35:00|41679.1|41539.1|41640.5|41500.5|41699.5|41559.5|41609.5|41469.5|832
1632847200000|2021-09-28 16:40:00|41640.4|41500.4|41476.9|41336.9|41647.6|41507.6|41467.4|41327.4|835
1632847500000|2021-09-28 16:45:00|41477.7|41337.7|41255.2|41115.2|41518.3|41378.3|41242.4|41102.4|1069
1632847800000|2021-09-28 16:50:00|41255|41115|41334.5|41194.5|41366.4|41226.4|41228|41088|1052
1632848100000|2021-09-28 16:55:00|41334.2|41194.2|41333.2|41193.2|41406.4|41266.4|41306.4|41166.4|1004
1632848400000|2021-09-28 17:00:00|41337|41197|41271.8|41131.8|41408.9|41268.9|41247.5|41107.5|1025
1632848700000|2021-09-28 17:05:00|41274.7|41134.7|41371.5|41231.5|41397.3|41257.3|41265.3|41125.3|951
1632849000000|2021-09-28 17:10:00|41371.6|41231.6|41235.8|41095.8|41379.7|41239.7|41220.4|41080.4|937
1632849300000|2021-09-28 17:15:00|41237.7|41097.7|41215.5|41075.5|41313.8|41173.8|41193.8|41053.8|617
1632849600000|2021-09-28 17:20:00|41221.5|41081.5|41383.4|41243.4|41390|41250|41221.5|41081.5|710
1632849900000|2021-09-28 17:25:00|41390|41250|41449.5|41309.5|41520.6|41380.6|41390|41250|635
1632850200000|2021-09-28 17:30:00|41449.3|41309.3|41349.6|41209.6|41480.9|41340.9|41345.3|41205.3|903
1632850500000|2021-09-28 17:35:00|41349.5|41209.5|41389.8|41249.8|41415.3|41275.3|41336.2|41196.2|925
1632850800000|2021-09-28 17:40:00|41390.4|41250.4|41439.9|41299.9|41479.1|41339.1|41375.6|41235.6|838
1632851100000|2021-09-28 17:45:00|41439.7|41299.7|41367.1|41227.1|41497.4|41357.4|41356.5|41216.5|833
1632851400000|2021-09-28 17:50:00|41368.2|41228.2|41447.4|41307.4|41449.5|41309.5|41341|41201|897
1632851700000|2021-09-28 17:55:00|41447.1|41307.1|41476.4|41336.4|41518|41378|41436.9|41296.9|948
1632852000000|2021-09-28 18:00:00|41476|41336|41457.8|41317.8|41505.8|41365.8|41398.1|41258.1|1022
1632852300000|2021-09-28 18:05:00|41458.5|41318.5|41454.3|41314.3|41488.5|41348.5|41427.5|41287.5|843
1632852600000|2021-09-28 18:10:00|41454.6|41314.6|41362.5|41222.5|41455.8|41315.8|41342.7|41202.7|962
1632852900000|2021-09-28 18:15:00|41365|41225|41484.3|41344.3|41486.2|41346.2|41365|41225|912
1632853200000|2021-09-28 18:20:00|41494.9|41354.9|41547.5|41407.5|41568.3|41428.3|41492.6|41352.6|885
1632853500000|2021-09-28 18:25:00|41546|41406|41582.1|41442.1|41588.7|41448.7|41538.1|41398.1|901
1632853800000|2021-09-28 18:30:00|41586|41446|41649.3|41509.3|41662.1|41522.1|41557.5|41417.5|909
1632854100000|2021-09-28 18:35:00|41650.5|41510.5|41663.4|41523.4|41755.8|41615.8|41613.5|41473.5|952
1632854400000|2021-09-28 18:40:00|41662.7|41522.7|41685.5|41545.5|41692.5|41552.5|41642.1|41502.1|915
1632854700000|2021-09-28 18:45:00|41686.5|41546.5|41716.2|41576.2|41808.8|41668.8|41686.1|41546.1|1007
1632855000000|2021-09-28 18:50:00|41717.3|41577.3|41675.7|41535.7|41727.8|41587.8|41654.7|41514.7|937
1632855300000|2021-09-28 18:55:00|41676.3|41536.3|41654.3|41514.3|41721.8|41581.8|41647.7|41507.7|916
1632855600000|2021-09-28 19:00:00|41653.6|41513.6|41716.2|41576.2|41717.6|41577.6|41629.2|41489.2|928
1632855900000|2021-09-28 19:05:00|41716|41576|41731.5|41591.5|41748.4|41608.4|41677|41537|869
1632856200000|2021-09-28 19:10:00|41731.7|41591.7|41798.1|41658.1|41800.3|41660.3|41702.2|41562.2|818
1632856500000|2021-09-28 19:15:00|41798.2|41658.2|41775.2|41635.2|41825.9|41685.9|41765.8|41625.8|906
1632856800000|2021-09-28 19:20:00|41775.6|41635.6|41738.8|41598.8|41776.3|41636.3|41694.1|41554.1|806
1632857100000|2021-09-28 19:25:00|41739.5|41599.5|41746.3|41606.3|41753.1|41613.1|41707|41567|818
1632857400000|2021-09-28 19:30:00|41745.9|41605.9|41710.3|41570.3|41765.1|41625.1|41700.1|41560.1|592
1632857700000|2021-09-28 19:35:00|41710.1|41570.1|41655.4|41515.4|41718.1|41578.1|41648|41508|892
1632858000000|2021-09-28 19:40:00|41654.9|41514.9|41658.9|41518.9|41714.6|41574.6|41652.4|41512.4|685
1632858300000|2021-09-28 19:45:00|41658.8|41518.8|41586|41446|41678.3|41538.3|41586|41446|777
1632858600000|2021-09-28 19:50:00|41584.8|41444.8|41489.5|41349.5|41587.3|41447.3|41473.1|41333.1|922
1632858900000|2021-09-28 19:55:00|41490.6|41350.6|41669.8|41529.8|41799.4|41659.4|41488.6|41348.6|1007
1632859200000|2021-09-28 20:00:00|41672.3|41532.3|41861.5|41721.5|41864|41724|41667.6|41527.6|1069
1632859500000|2021-09-28 20:05:00|41860.4|41720.4|41759.9|41619.9|41954.4|41814.4|41759.9|41619.9|1068
1632859800000|2021-09-28 20:10:00|41758.1|41618.1|41753.8|41613.8|41773.9|41633.9|41652.2|41512.2|1037
1632860100000|2021-09-28 20:15:00|41753.9|41613.9|41947.4|41807.4|42077.1|41937.1|41712.5|41572.5|1063
1632860400000|2021-09-28 20:20:00|41946.2|41806.2|41890.3|41750.3|41978.6|41838.6|41855.3|41715.3|1013
1632860700000|2021-09-28 20:25:00|41889.9|41749.9|41907.9|41767.9|41909.1|41769.1|41835.8|41695.8|954
1632861000000|2021-09-28 20:30:00|41908|41768|41921.2|41781.2|41937.3|41797.3|41841.3|41701.3|957
1632861300000|2021-09-28 20:35:00|41921.4|41781.4|41915.3|41775.3|41941.7|41801.7|41890.6|41750.6|917
1632861600000|2021-09-28 20:40:00|41915.1|41775.1|41897.7|41757.7|41929|41789|41866.1|41726.1|914
1632861900000|2021-09-28 20:45:00|41897.8|41757.8|41917.3|41777.3|41955|41815|41891.5|41751.5|830
1632862200000|2021-09-28 20:50:00|41917.4|41777.4|41910.3|41770.3|41948.5|41808.5|41892.7|41752.7|863
1632862500000|2021-09-28 20:55:00|41911|41771|41853.3|41713.3|41933.4|41793.4|41847|41707|801
1632862800000|2021-09-28 21:00:00|41853.4|41713.4|41927|41787|41930.9|41790.9|41853.2|41713.2|836
1632863100000|2021-09-28 21:05:00|41928.3|41788.3|41925.9|41785.9|41961.5|41821.5|41903.4|41763.4|730
1632863400000|2021-09-28 21:10:00|41925.6|41785.6|41948.7|41808.7|41954.7|41814.7|41921.7|41781.7|826
1632863700000|2021-09-28 21:15:00|41948.3|41808.3|41994.1|41854.1|42009.7|41869.7|41930|41790|731
1632864000000|2021-09-28 21:20:00|41997|41857|42051.5|41911.5|42065.8|41925.8|41995.3|41855.3|788
1632864300000|2021-09-28 21:25:00|42051.6|41911.6|41957.9|41817.9|42052.4|41912.4|41956.7|41816.7|727
1632864600000|2021-09-28 21:30:00|41957.8|41817.8|41935.5|41795.5|41960.7|41820.7|41931.2|41791.2|498
1632864900000|2021-09-28 21:35:00|41934.8|41794.8|41885.2|41745.2|41939.7|41799.7|41884.2|41744.2|470
1632865200000|2021-09-28 21:40:00|41885.9|41745.9|41919.5|41779.5|41923.6|41783.6|41878|41738|494
1632865500000|2021-09-28 21:45:00|41920.7|41780.7|41903.6|41763.6|41922.9|41782.9|41855.3|41715.3|684
1632865800000|2021-09-28 21:50:00|41903.2|41763.2|41924.7|41784.7|41964.9|41824.9|41892.9|41752.9|693
1632866100000|2021-09-28 21:55:00|41923.6|41783.6|41930.1|41790.1|41934.3|41794.3|41855.8|41715.8|831
1632866400000|2021-09-28 22:00:00|41929.2|41789.2|41793.3|41653.3|41938.5|41798.5|41793.3|41653.3|929
1632866700000|2021-09-28 22:05:00|41792|41652|41808.9|41668.9|41845.9|41705.9|41786.7|41646.7|838
1632867000000|2021-09-28 22:10:00|41809.2|41669.2|41856.9|41716.9|41871.8|41731.8|41808.8|41668.8|680
1632867300000|2021-09-28 22:15:00|41856.6|41716.6|41822.1|41682.1|41913.8|41773.8|41813.4|41673.4|831
1632867600000|2021-09-28 22:20:00|41821.9|41681.9|41746.2|41606.2|41842.3|41702.3|41745.1|41605.1|815
1632867900000|2021-09-28 22:25:00|41746.3|41606.3|41728.7|41588.7|41776.4|41636.4|41728|41588|777
1632868200000|2021-09-28 22:30:00|41728.5|41588.5|41783.5|41643.5|41795.7|41655.7|41701.1|41561.1|847
1632868500000|2021-09-28 22:35:00|41783.4|41643.4|41794.9|41654.9|41815.9|41675.9|41783.4|41643.4|838
1632868800000|2021-09-28 22:40:00|41795.7|41655.7|41796.1|41656.1|41835.8|41695.8|41785.5|41645.5|706
1632869100000|2021-09-28 22:45:00|41796|41656|41797.4|41657.4|41826.1|41686.1|41786.2|41646.2|692
1632869400000|2021-09-28 22:50:00|41796|41656|41729.8|41589.8|41798.4|41658.4|41708.6|41568.6|766
1632869700000|2021-09-28 22:55:00|41728.5|41588.5|41652.1|41512.1|41733|41593|41641.6|41501.6|869
1632870000000|2021-09-28 23:00:00|41652|41512|41697.4|41557.4|41699.4|41559.4|41649|41509|817
1632870300000|2021-09-28 23:05:00|41698.4|41558.4|41760.1|41620.1|41761.7|41621.7|41693.9|41553.9|680
1632870600000|2021-09-28 23:10:00|41760.2|41620.2|41645.3|41505.3|41762.7|41622.7|41620.2|41480.2|804
1632870900000|2021-09-28 23:15:00|41641|41501|41604.5|41464.5|41659|41519|41544.2|41404.2|880
1632871200000|2021-09-28 23:20:00|41604.6|41464.6|41641.7|41501.7|41642.3|41502.3|41595.1|41455.1|616
1632871500000|2021-09-28 23:25:00|41641.5|41501.5|41623.9|41483.9|41651.2|41511.2|41600.1|41460.1|607
1632871800000|2021-09-28 23:30:00|41624|41484|41485.5|41345.5|41624.7|41484.7|41485.5|41345.5|963
1632872100000|2021-09-28 23:35:00|41472.8|41332.8|41395.9|41255.9|41500.3|41360.3|41391.7|41251.7|987
1632872400000|2021-09-28 23:40:00|41395.3|41255.3|41056.1|40916.1|41410.3|41270.3|41008.7|40868.7|1037
1632872700000|2021-09-28 23:45:00|41060.2|40920.2|41050.8|40910.8|41147.6|41007.6|40985.7|40845.7|1122
1632873000000|2021-09-28 23:50:00|41050.4|40910.4|41112.8|40972.8|41120.6|40980.6|40972.2|40832.2|1012
1632873300000|2021-09-28 23:55:00|41112.9|40972.9|41099.3|40959.3|41146.6|41006.6|41004.1|40864.1|967
1632873600000|2021-09-29 00:00:00|41099.9|40959.9|41207.9|41067.9|41234.8|41094.8|41061.5|40921.5|1083
1632873900000|2021-09-29 00:05:00|41207.8|41067.8|41247.3|41107.3|41270|41130|41191.3|41051.3|1017
1632874200000|2021-09-29 00:10:00|41246.9|41106.9|40922.6|40782.6|41254.4|41114.4|40916.2|40776.2|1038
1632874500000|2021-09-29 00:15:00|40930.8|40790.8|40933.6|40793.6|41039.6|40899.6|40856.7|40716.7|1073
1632874800000|2021-09-29 00:20:00|40949.7|40809.7|41091|40951|41109|40969|40925.2|40785.2|1068
1632875100000|2021-09-29 00:25:00|41091.2|40951.2|41476.4|41336.4|41530.3|41390.3|41061.7|40921.7|1041
1632875400000|2021-09-29 00:30:00|41482.2|41342.2|41601.5|41461.5|41638.2|41498.2|41356|41216|1092
1632875700000|2021-09-29 00:35:00|41602|41462|41807.4|41667.4|41829.4|41689.4|41601.6|41461.6|999
1632876000000|2021-09-29 00:40:00|41804|41664|41696.3|41556.3|41806.3|41666.3|41651.7|41511.7|946
1632876300000|2021-09-29 00:45:00|41688|41548|41494.3|41354.3|41696.9|41556.9|41494.3|41354.3|844
1632876600000|2021-09-29 00:50:00|41494|41354|41661.1|41521.1|41661.1|41521.1|41488.5|41348.5|954
1632876900000|2021-09-29 00:55:00|41664.2|41524.2|41670.8|41530.8|41721.6|41581.6|41615.8|41475.8|953
1632877200000|2021-09-29 01:00:00|41669.9|41529.9|41681.2|41541.2|41724.7|41584.7|41609.9|41469.9|963
1632877500000|2021-09-29 01:05:00|41680.1|41540.1|41762.3|41622.3|41763.3|41623.3|41629.7|41489.7|898
1632877800000|2021-09-29 01:10:00|41764.8|41624.8|41850.2|41710.2|41868.6|41728.6|41746.4|41606.4|1030
1632878100000|2021-09-29 01:15:00|41851.4|41711.4|41825.1|41685.1|41859.1|41719.1|41778.9|41638.9|905
1632878400000|2021-09-29 01:20:00|41812.7|41672.7|41840.9|41700.9|41907.6|41767.6|41797.4|41657.4|937
1632878700000|2021-09-29 01:25:00|41838.3|41698.3|41745.5|41605.5|41846.5|41706.5|41738.1|41598.1|865
1632879000000|2021-09-29 01:30:00|41748.9|41608.9|41531.7|41391.7|41750.8|41610.8|41529.2|41389.2|983
1632879300000|2021-09-29 01:35:00|41532.8|41392.8|41452|41312|41571.4|41431.4|41428.6|41288.6|1003
1632879600000|2021-09-29 01:40:00|41452.4|41312.4|41513.2|41373.2|41546.7|41406.7|41448|41308|957
1632879900000|2021-09-29 01:45:00|41513.6|41373.6|41555|41415|41585.2|41445.2|41470.9|41330.9|813
1632880200000|2021-09-29 01:50:00|41555.6|41415.6|41558.6|41418.6|41558.6|41418.6|41487.6|41347.6|797
1632880500000|2021-09-29 01:55:00|41558.5|41418.5|41630.1|41490.1|41650.2|41510.2|41529.6|41389.6|833
1632880800000|2021-09-29 02:00:00|41629.7|41489.7|41726.4|41586.4|41726.4|41586.4|41624.7|41484.7|809
1632881100000|2021-09-29 02:05:00|41726.1|41586.1|41817.9|41677.9|41846|41706|41719.4|41579.4|950
1632881400000|2021-09-29 02:10:00|41816.2|41676.2|41704.5|41564.5|41818.5|41678.5|41681.5|41541.5|875
1632881700000|2021-09-29 02:15:00|41704.6|41564.6|41802.7|41662.7|41850.7|41710.7|41700|41560|901
1632882000000|2021-09-29 02:20:00|41801.5|41661.5|41753.7|41613.7|41803.1|41663.1|41750.9|41610.9|896
1632882300000|2021-09-29 02:25:00|41746.5|41606.5|41940.6|41800.6|41951.7|41811.7|41728.4|41588.4|937
1632882600000|2021-09-29 02:30:00|41940.9|41800.9|41819.4|41679.4|41961.1|41821.1|41809.5|41669.5|934
1632882900000|2021-09-29 02:35:00|41819.2|41679.2|41812.3|41672.3|41857.9|41717.9|41801|41661|889
1632883200000|2021-09-29 02:40:00|41813.7|41673.7|41874.3|41734.3|41931.6|41791.6|41796.8|41656.8|888
1632883500000|2021-09-29 02:45:00|41874.2|41734.2|41836.1|41696.1|41874.7|41734.7|41808.6|41668.6|898
1632883800000|2021-09-29 02:50:00|41836.7|41696.7|41867.6|41727.6|41911.1|41771.1|41836|41696|807
1632884100000|2021-09-29 02:55:00|41869.4|41729.4|41802.2|41662.2|41870.2|41730.2|41793.3|41653.3|915
1632884400000|2021-09-29 03:00:00|41803.7|41663.7|41725.1|41585.1|41826.6|41686.6|41725.1|41585.1|862
1632884700000|2021-09-29 03:05:00|41723.8|41583.8|41734|41594|41788.1|41648.1|41702.6|41562.6|906
1632885000000|2021-09-29 03:10:00|41734.1|41594.1|41837.1|41697.1|41858.5|41718.5|41730.9|41590.9|968
1632885300000|2021-09-29 03:15:00|41837.2|41697.2|41799.5|41659.5|41879.9|41739.9|41774.6|41634.6|803
1632885600000|2021-09-29 03:20:00|41800.3|41660.3|41787.5|41647.5|41864.9|41724.9|41765.2|41625.2|861
1632885900000|2021-09-29 03:25:00|41786.7|41646.7|41844.3|41704.3|41847|41707|41786.7|41646.7|803
1632886200000|2021-09-29 03:30:00|41842.9|41702.9|41888.9|41748.9|41929.7|41789.7|41834.6|41694.6|865
1632886500000|2021-09-29 03:35:00|41888|41748|41935.7|41795.7|41942|41802|41877.1|41737.1|885
1632886800000|2021-09-29 03:40:00|41935.8|41795.8|41942.3|41802.3|41965.1|41825.1|41911.6|41771.6|848
1632887100000|2021-09-29 03:45:00|41941.7|41801.7|42161.4|42021.4|42231|42091|41937.4|41797.4|892
1632887400000|2021-09-29 03:50:00|42161.8|42021.8|42258.8|42118.8|42323.1|42183.1|42147.1|42007.1|948
1632887700000|2021-09-29 03:55:00|42258.2|42118.2|42261.8|42121.8|42286.3|42146.3|42193.1|42053.1|844
1632888000000|2021-09-29 04:00:00|42261|42121|42265.6|42125.6|42300.5|42160.5|42211|42071|906
1632888300000|2021-09-29 04:05:00|42266.5|42126.5|42487.7|42347.7|42511|42371|42261.4|42121.4|1083
1632888600000|2021-09-29 04:10:00|42479|42339|42441|42301|42536.3|42396.3|42438.7|42298.7|1065
1632888900000|2021-09-29 04:15:00|42441.3|42301.3|42392.1|42252.1|42476.1|42336.1|42390.3|42250.3|887
1632889200000|2021-09-29 04:20:00|42392|42252|42394.6|42254.6|42404|42264|42345.2|42205.2|761
1632889500000|2021-09-29 04:25:00|42394.1|42254.1|42349.2|42209.2|42413.7|42273.7|42346.6|42206.6|758
1632889800000|2021-09-29 04:30:00|42351.8|42211.8|42359.8|42219.8|42384.6|42244.6|42309|42169|759
1632890100000|2021-09-29 04:35:00|42359.1|42219.1|42384.2|42244.2|42404.8|42264.8|42337.9|42197.9|708
1632890400000|2021-09-29 04:40:00|42384.1|42244.1|42392.1|42252.1|42393.7|42253.7|42350.8|42210.8|633
1632890700000|2021-09-29 04:45:00|42392.3|42252.3|42343.2|42203.2|42408.9|42268.9|42341.7|42201.7|633
1632891000000|2021-09-29 04:50:00|42343.6|42203.6|42271.1|42131.1|42345.7|42205.7|42271.1|42131.1|776
1632891300000|2021-09-29 04:55:00|42273.9|42133.9|42334|42194|42339|42199|42263.5|42123.5|781
1632891600000|2021-09-29 05:00:00|42325.8|42185.8|42359.7|42219.7|42368|42228|42272.8|42132.8|703
1632891900000|2021-09-29 05:05:00|42359.9|42219.9|42260.8|42120.8|42359.9|42219.9|42250.7|42110.7|753
1632892200000|2021-09-29 05:10:00|42260.6|42120.6|42212.1|42072.1|42266.1|42126.1|42170.7|42030.7|907
1632892500000|2021-09-29 05:15:00|42213.3|42073.3|42096.4|41956.4|42215.5|42075.5|42092.7|41952.7|946
1632892800000|2021-09-29 05:20:00|42094.6|41954.6|42207|42067|42229|42089|42094.6|41954.6|818
1632893100000|2021-09-29 05:25:00|42205.4|42065.4|42187.6|42047.6|42205.5|42065.5|42153.2|42013.2|783
1632893400000|2021-09-29 05:30:00|42187.7|42047.7|42116|41976|42219.1|42079.1|42095.5|41955.5|790
1632893700000|2021-09-29 05:35:00|42115.9|41975.9|42158.4|42018.4|42167.1|42027.1|42112.9|41972.9|769
1632894000000|2021-09-29 05:40:00|42160.1|42020.1|42277.1|42137.1|42282.1|42142.1|42157.7|42017.7|641
1632894300000|2021-09-29 05:45:00|42275.7|42135.7|42265.3|42125.3|42309.4|42169.4|42256.1|42116.1|697
1632894600000|2021-09-29 05:50:00|42265.2|42125.2|42322|42182|42329|42189|42257.3|42117.3|667
1632894900000|2021-09-29 05:55:00|42323.3|42183.3|42368.5|42228.5|42370.6|42230.6|42300.1|42160.1|573
1632895200000|2021-09-29 06:00:00|42368.7|42228.7|42341.8|42201.8|42427.4|42287.4|42339.8|42199.8|816
1632895500000|2021-09-29 06:05:00|42342|42202|42247.1|42107.1|42346.4|42206.4|42241.7|42101.7|832
1632895800000|2021-09-29 06:10:00|42247.8|42107.8|42250.3|42110.3|42261.3|42121.3|42222.5|42082.5|686
1632896100000|2021-09-29 06:15:00|42249.9|42109.9|42227.6|42087.6|42319.8|42179.8|42202.3|42062.3|823
1632896400000|2021-09-29 06:20:00|42227.4|42087.4|42292.3|42152.3|42313.1|42173.1|42217.6|42077.6|682
1632896700000|2021-09-29 06:25:00|42292.4|42152.4|42249.4|42109.4|42292.7|42152.7|42244.9|42104.9|600
1632897000000|2021-09-29 06:30:00|42249.7|42109.7|42265.8|42125.8|42285.8|42145.8|42243.3|42103.3|347
1632897300000|2021-09-29 06:35:00|42267.8|42127.8|42256.3|42116.3|42268.1|42128.1|42243|42103|474
1632897600000|2021-09-29 06:40:00|42256.5|42116.5|42277.4|42137.4|42308.2|42168.2|42251.1|42111.1|721
1632897900000|2021-09-29 06:45:00|42274.3|42134.3|42366.6|42226.6|42388.8|42248.8|42268.9|42128.9|729
1632898200000|2021-09-29 06:50:00|42366.7|42226.7|42373.6|42233.6|42408.9|42268.9|42347.6|42207.6|810
1632898500000|2021-09-29 06:55:00|42373.5|42233.5|42525.9|42385.9|42529.8|42389.8|42364.4|42224.4|789
1632898800000|2021-09-29 07:00:00|42524.6|42384.6|42514.3|42374.3|42533.4|42393.4|42479.7|42339.7|676
1632899100000|2021-09-29 07:05:00|42515.1|42375.1|42473.4|42333.4|42519.4|42379.4|42473.4|42333.4|395
1632899400000|2021-09-29 07:10:00|42485.2|42345.2|42432.3|42292.3|42486.4|42346.4|42424|42284|363
1632899700000|2021-09-29 07:15:00|42432.5|42292.5|42464.2|42324.2|42474.1|42334.1|42425|42285|336
1632900000000|2021-09-29 07:20:00|42464.4|42324.4|42463.7|42323.7|42568.6|42428.6|42461.4|42321.4|508
1632900300000|2021-09-29 07:25:00|42463.2|42323.2|42545.1|42405.1|42549.5|42409.5|42458.3|42318.3|395
1632900600000|2021-09-29 07:30:00|42544.6|42404.6|42473.1|42333.1|42545.8|42405.8|42470.6|42330.6|606
1632900900000|2021-09-29 07:35:00|42473.3|42333.3|42449.3|42309.3|42475.3|42335.3|42448.1|42308.1|368
1632901200000|2021-09-29 07:40:00|42449.4|42309.4|42442.5|42302.5|42457.5|42317.5|42426.7|42286.7|358
1632901500000|2021-09-29 07:45:00|42442.7|42302.7|42430.7|42290.7|42482.5|42342.5|42428.5|42288.5|407
1632901800000|2021-09-29 07:50:00|42445.9|42305.9|42468.9|42328.9|42470.2|42330.2|42434.8|42294.8|594
1632902100000|2021-09-29 07:55:00|42469.2|42329.2|42530|42390|42532.3|42392.3|42466|42326|244
1632902400000|2021-09-29 08:00:00|42529.9|42389.9|42464.2|42324.2|42549.6|42409.6|42459.8|42319.8|626
1632902700000|2021-09-29 08:05:00|42461.2|42321.2|42446.4|42306.4|42466.5|42326.5|42434.6|42294.6|439
1632903000000|2021-09-29 08:10:00|42435.1|42295.1|42462.7|42322.7|42465.8|42325.8|42421.1|42281.1|470
1632903300000|2021-09-29 08:15:00|42463.2|42323.2|42380.2|42240.2|42483.7|42343.7|42370|42230|543
1632903600000|2021-09-29 08:20:00|42379.3|42239.3|42375.1|42235.1|42395|42255|42367.8|42227.8|698
1632903900000|2021-09-29 08:25:00|42375.5|42235.5|42442.8|42302.8|42456.4|42316.4|42291.9|42151.9|691
1632904200000|2021-09-29 08:30:00|42442.9|42302.9|42473.5|42333.5|42532.7|42392.7|42440|42300|494
1632904500000|2021-09-29 08:35:00|42474.2|42334.2|42318.2|42178.2|42482.2|42342.2|42294.6|42154.6|612
1632904800000|2021-09-29 08:40:00|42320.8|42180.8|42338.2|42198.2|42373.4|42233.4|42307|42167|397
1632905100000|2021-09-29 08:45:00|42341.4|42201.4|42391.2|42251.2|42394.5|42254.5|42338.1|42198.1|289
1632905400000|2021-09-29 08:50:00|42389.9|42249.9|42416.4|42276.4|42416.4|42276.4|42384.8|42244.8|252
1632905700000|2021-09-29 08:55:00|42416.5|42276.5|42449.6|42309.6|42458.4|42318.4|42409.4|42269.4|215
1632906000000|2021-09-29 09:00:00|42447.1|42307.1|42304.2|42164.2|42447.1|42307.1|42268.1|42128.1|897
1632906300000|2021-09-29 09:05:00|42304.7|42164.7|42264.5|42124.5|42368.6|42228.6|42259.8|42119.8|919
1632906600000|2021-09-29 09:10:00|42259.9|42119.9|42244.6|42104.6|42321.4|42181.4|42241.5|42101.5|888
1632906900000|2021-09-29 09:15:00|42246.8|42106.8|42249.5|42109.5|42329.3|42189.3|42232.4|42092.4|837
1632907200000|2021-09-29 09:20:00|42247.2|42107.2|42253.3|42113.3|42281.9|42141.9|42217.8|42077.8|753
1632907500000|2021-09-29 09:25:00|42254.2|42114.2|42309.4|42169.4|42327.6|42187.6|42244.1|42104.1|647
1632907800000|2021-09-29 09:30:00|42308.8|42168.8|42265|42125|42311.7|42171.7|42238.1|42098.1|531
1632908100000|2021-09-29 09:35:00|42264.6|42124.6|42228.1|42088.1|42282.8|42142.8|42199.5|42059.5|676
1632908400000|2021-09-29 09:40:00|42228|42088|42258.3|42118.3|42282|42142|42222|42082|627
1632908700000|2021-09-29 09:45:00|42258.7|42118.7|42305.7|42165.7|42308|42168|42256.6|42116.6|493
1632909000000|2021-09-29 09:50:00|42305.4|42165.4|42271.3|42131.3|42333.5|42193.5|42268.9|42128.9|368
1632909300000|2021-09-29 09:55:00|42272|42132|42327.7|42187.7|42358.1|42218.1|42264.8|42124.8|388
1632909600000|2021-09-29 10:00:00|42326.9|42186.9|42491.3|42351.3|42538.4|42398.4|42300.1|42160.1|953
1632909900000|2021-09-29 10:05:00|42491.2|42351.2|42296|42156|42495.5|42355.5|42279|42139|797
1632910200000|2021-09-29 10:10:00|42293.8|42153.8|42398.7|42258.7|42407.5|42267.5|42233.7|42093.7|853
1632910500000|2021-09-29 10:15:00|42398.8|42258.8|42287.6|42147.6|42442|42302|42282.4|42142.4|723
1632910800000|2021-09-29 10:20:00|42288.3|42148.3|42311.8|42171.8|42328.3|42188.3|42281.2|42141.2|639
1632911100000|2021-09-29 10:25:00|42310.5|42170.5|42415.8|42275.8|42415.8|42275.8|42309.6|42169.6|577
1632911400000|2021-09-29 10:30:00|42413.2|42273.2|42467.1|42327.1|42484.9|42344.9|42347.3|42207.3|592
1632911700000|2021-09-29 10:35:00|42466.1|42326.1|42475.1|42335.1|42499.9|42359.9|42440.3|42300.3|582
1632912000000|2021-09-29 10:40:00|42476.1|42336.1|42471.5|42331.5|42476.1|42336.1|42427.9|42287.9|555
1632912300000|2021-09-29 10:45:00|42471|42331|42488.6|42348.6|42525.2|42385.2|42452.8|42312.8|599
1632912600000|2021-09-29 10:50:00|42488.2|42348.2|42531.6|42391.6|42545.6|42405.6|42476.4|42336.4|628
1632912900000|2021-09-29 10:55:00|42531.9|42391.9|42519.8|42379.8|42567.8|42427.8|42504.7|42364.7|588
1632913200000|2021-09-29 11:00:00|42518.1|42378.1|42462.3|42322.3|42531.4|42391.4|42458.5|42318.5|565
1632913500000|2021-09-29 11:05:00|42462.7|42322.7|42428.2|42288.2|42491.7|42351.7|42405.3|42265.3|446
1632913800000|2021-09-29 11:10:00|42427.4|42287.4|42439.6|42299.6|42465.9|42325.9|42407.7|42267.7|463
1632914100000|2021-09-29 11:15:00|42435.1|42295.1|42339.5|42199.5|42443.1|42303.1|42331.1|42191.1|400
1632914400000|2021-09-29 11:20:00|42338|42198|42410.7|42270.7|42436.2|42296.2|42338|42198|533
1632914700000|2021-09-29 11:25:00|42412.5|42272.5|42417.9|42277.9|42436.9|42296.9|42383|42243|458
1632915000000|2021-09-29 11:30:00|42416.4|42276.4|42390.8|42250.8|42442.7|42302.7|42362.8|42222.8|450
1632915300000|2021-09-29 11:35:00|42391.3|42251.3|42348.1|42208.1|42405.8|42265.8|42347.1|42207.1|416
1632915600000|2021-09-29 11:40:00|42348.2|42208.2|42363.8|42223.8|42369.8|42229.8|42314.9|42174.9|478
1632915900000|2021-09-29 11:45:00|42363.5|42223.5|42386.8|42246.8|42402.1|42262.1|42363.5|42223.5|424
1632916200000|2021-09-29 11:50:00|42387|42247|42478.9|42338.9|42487|42347|42373.2|42233.2|452
1632916500000|2021-09-29 11:55:00|42477.3|42337.3|42477.4|42337.4|42490.8|42350.8|42447.4|42307.4|527
1632916800000|2021-09-29 12:00:00|42477.9|42337.9|42486.1|42346.1|42506.5|42366.5|42477.9|42337.9|595
1632917100000|2021-09-29 12:05:00|42485.1|42345.1|42550.6|42410.6|42553.1|42413.1|42423.2|42283.2|518
1632917400000|2021-09-29 12:10:00|42550.7|42410.7|42530.2|42390.2|42552|42412|42509|42369|621
1632917700000|2021-09-29 12:15:00|42530.1|42390.1|42601|42461|42657.1|42517.1|42462.6|42322.6|647
1632918000000|2021-09-29 12:20:00|42600.8|42460.8|42437|42297|42648.1|42508.1|42414.9|42274.9|816
1632918300000|2021-09-29 12:25:00|42436|42296|42270.2|42130.2|42436|42296|42229.1|42089.1|911
1632918600000|2021-09-29 12:30:00|42269.5|42129.5|42322.7|42182.7|42333.8|42193.8|42269.5|42129.5|667
1632918900000|2021-09-29 12:35:00|42322.8|42182.8|42052.5|41912.5|42334.1|42194.1|41940.2|41800.2|700
1632919200000|2021-09-29 12:40:00|42052.3|41912.3|42101.1|41961.1|42102.5|41962.5|41963.4|41823.4|883
1632919500000|2021-09-29 12:45:00|42103.7|41963.7|42154.4|42014.4|42155.7|42015.7|42015.6|41875.6|866
1632919800000|2021-09-29 12:50:00|42154.1|42014.1|42162.5|42022.5|42170.7|42030.7|42109.6|41969.6|663
1632920100000|2021-09-29 12:55:00|42162.4|42022.4|42123.6|41983.6|42182|42042|42097.4|41957.4|557
1632920400000|2021-09-29 13:00:00|42123.3|41983.3|42199.8|42059.8|42199.8|42059.8|42092.9|41952.9|875
1632920700000|2021-09-29 13:05:00|42202|42062|42165.3|42025.3|42250|42110|42163.5|42023.5|846
1632921000000|2021-09-29 13:10:00|42165.9|42025.9|42101.5|41961.5|42211.1|42071.1|42068.9|41928.9|672
1632921300000|2021-09-29 13:15:00|42101.7|41961.7|42039|41899|42175.8|42035.8|42037.2|41897.2|760
1632921600000|2021-09-29 13:20:00|42035.2|41895.2|42104.1|41964.1|42129.6|41989.6|41979.4|41839.4|816
1632921900000|2021-09-29 13:25:00|42103.7|41963.7|42122.7|41982.7|42143.6|42003.6|42058.5|41918.5|589
1632922200000|2021-09-29 13:30:00|42123.4|41983.4|42145|42005|42221.3|42081.3|42098.6|41958.6|861
1632922500000|2021-09-29 13:35:00|42141.9|42001.9|42031|41891|42141.9|42001.9|42021.4|41881.4|857
1632922800000|2021-09-29 13:40:00|42029.9|41889.9|42011.5|41871.5|42070|41930|42011.5|41871.5|636
1632923100000|2021-09-29 13:45:00|42010.4|41870.4|42066.1|41926.1|42067|41927|41989|41849|748
1632923400000|2021-09-29 13:50:00|42066.2|41926.2|42149.6|42009.6|42218.4|42078.4|42062.3|41922.3|845
1632923700000|2021-09-29 13:55:00|42146.7|42006.7|42217.3|42077.3|42248.8|42108.8|42122.2|41982.2|800
1632924000000|2021-09-29 14:00:00|42216.1|42076.1|42280|42140|42297|42157|42216.1|42076.1|852
1632924300000|2021-09-29 14:05:00|42278.4|42138.4|42221.1|42081.1|42299|42159|42210.6|42070.6|593
1632924600000|2021-09-29 14:10:00|42221.2|42081.2|42229.2|42089.2|42247.8|42107.8|42189.1|42049.1|589
1632924900000|2021-09-29 14:15:00|42224.4|42084.4|42267.3|42127.3|42278.3|42138.3|42220.5|42080.5|500
1632925200000|2021-09-29 14:20:00|42267.6|42127.6|42300.2|42160.2|42334.1|42194.1|42267.6|42127.6|657
1632925500000|2021-09-29 14:25:00|42300.1|42160.1|42291.2|42151.2|42330.2|42190.2|42289.3|42149.3|376
1632925800000|2021-09-29 14:30:00|42291|42151|42162.4|42022.4|42294.7|42154.7|42128.6|41988.6|726
1632926100000|2021-09-29 14:35:00|42163.6|42023.6|42138.6|41998.6|42169.3|42029.3|42118.5|41978.5|509
1632926400000|2021-09-29 14:40:00|42138|41998|42196.2|42056.2|42215.5|42075.5|42128.1|41988.1|651
1632926700000|2021-09-29 14:45:00|42196.6|42056.6|42240.7|42100.7|42253.5|42113.5|42137.1|41997.1|690
1632927000000|2021-09-29 14:50:00|42242.1|42102.1|42304.3|42164.3|42319|42179|42233.5|42093.5|738
1632927300000|2021-09-29 14:55:00|42304.8|42164.8|42290.7|42150.7|42305.7|42165.7|42252.6|42112.6|706
1632927600000|2021-09-29 15:00:00|42290.8|42150.8|42306.1|42166.1|42316.4|42176.4|42240.6|42100.6|780
1632927900000|2021-09-29 15:05:00|42306.2|42166.2|42299.7|42159.7|42317.5|42177.5|42280.5|42140.5|684
1632928200000|2021-09-29 15:10:00|42297.6|42157.6|42289.5|42149.5|42299.9|42159.9|42274.8|42134.8|544
1632928500000|2021-09-29 15:15:00|42289.7|42149.7|42261.4|42121.4|42299.3|42159.3|42227.6|42087.6|762
1632928800000|2021-09-29 15:20:00|42262.7|42122.7|42223.5|42083.5|42273.5|42133.5|42203.4|42063.4|714
1632929100000|2021-09-29 15:25:00|42223.2|42083.2|42206.7|42066.7|42223.5|42083.5|42178.8|42038.8|782
1632929400000|2021-09-29 15:30:00|42206.9|42066.9|41995.6|41855.6|42215.3|42075.3|41984.1|41844.1|918
1632929700000|2021-09-29 15:35:00|41996.3|41856.3|41846.1|41706.1|42033.1|41893.1|41841.7|41701.7|1028
1632930000000|2021-09-29 15:40:00|41846|41706|41892.7|41752.7|41903|41763|41749.9|41609.9|1025
1632930300000|2021-09-29 15:45:00|41892.6|41752.6|41866.9|41726.9|41900|41760|41814.7|41674.7|883
1632930600000|2021-09-29 15:50:00|41862.4|41722.4|41862.7|41722.7|41912.1|41772.1|41839.1|41699.1|818
1632930900000|2021-09-29 15:55:00|41862.3|41722.3|41763.6|41623.6|41866.6|41726.6|41704.4|41564.4|953
1632931200000|2021-09-29 16:00:00|41764.4|41624.4|41849.5|41709.5|41849.5|41709.5|41758|41618|950
1632931500000|2021-09-29 16:05:00|41850.2|41710.2|41778.8|41638.8|41889|41749|41756.3|41616.3|957
1632931800000|2021-09-29 16:10:00|41780.9|41640.9|41766.8|41626.8|41831.4|41691.4|41713.1|41573.1|976
1632932100000|2021-09-29 16:15:00|41766.4|41626.4|41755.7|41615.7|41804.9|41664.9|41746.2|41606.2|858
1632932400000|2021-09-29 16:20:00|41756.5|41616.5|41565.3|41425.3|41762.7|41622.7|41540.9|41400.9|976
1632932700000|2021-09-29 16:25:00|41566.1|41426.1|41590|41450|41612.3|41472.3|41525.8|41385.8|916
1632933000000|2021-09-29 16:30:00|41591.6|41451.6|41573.8|41433.8|41654.4|41514.4|41550.3|41410.3|977
1632933300000|2021-09-29 16:35:00|41573.9|41433.9|41517.8|41377.8|41596.5|41456.5|41497.5|41357.5|942
1632933600000|2021-09-29 16:40:00|41517.9|41377.9|41560.4|41420.4|41590.3|41450.3|41491.8|41351.8|974
1632933900000|2021-09-29 16:45:00|41560.3|41420.3|41559.6|41419.6|41609.9|41469.9|41513.3|41373.3|884
1632934200000|2021-09-29 16:50:00|41560.6|41420.6|41581.1|41441.1|41662.7|41522.7|41557.2|41417.2|851
1632934500000|2021-09-29 16:55:00|41581.2|41441.2|41570.7|41430.7|41618.9|41478.9|41568.8|41428.8|815
1632934800000|2021-09-29 17:00:00|41570.8|41430.8|41546.7|41406.7|41602.7|41462.7|41536|41396|737
1632935100000|2021-09-29 17:05:00|41530.3|41390.3|41544.2|41404.2|41599.7|41459.7|41509.7|41369.7|469
1632935400000|2021-09-29 17:10:00|41546.6|41406.6|41525.6|41385.6|41574.9|41434.9|41525.6|41385.6|533
1632935700000|2021-09-29 17:15:00|41526.2|41386.2|41606.6|41466.6|41634.3|41494.3|41507.8|41367.8|760
1632936000000|2021-09-29 17:20:00|41603.7|41463.7|41614.5|41474.5|41628.7|41488.7|41581.5|41441.5|680
1632936300000|2021-09-29 17:25:00|41614.6|41474.6|41593|41453|41647.5|41507.5|41593|41453|645
1632936600000|2021-09-29 17:30:00|41595|41455|41620.5|41480.5|41628.3|41488.3|41552|41412|753
1632936900000|2021-09-29 17:35:00|41620.3|41480.3|41602.2|41462.2|41633.9|41493.9|41590.2|41450.2|784
1632937200000|2021-09-29 17:40:00|41599.8|41459.8|41529.4|41389.4|41600.4|41460.4|41506.8|41366.8|772
1632937500000|2021-09-29 17:45:00|41530.1|41390.1|41439|41299|41530.3|41390.3|41348.6|41208.6|915
1632937800000|2021-09-29 17:50:00|41438.8|41298.8|41440.7|41300.7|41443.6|41303.6|41400.9|41260.9|683
1632938100000|2021-09-29 17:55:00|41436.6|41296.6|41289.7|41149.7|41436.6|41296.6|41280|41140|754
1632938400000|2021-09-29 18:00:00|41290.8|41150.8|41266.4|41126.4|41336.2|41196.2|41201|41061|916
1632938700000|2021-09-29 18:05:00|41264.1|41124.1|41354.5|41214.5|41358.7|41218.7|41143.8|41003.8|872
1632939000000|2021-09-29 18:10:00|41358.7|41218.7|41462.1|41322.1|41517.8|41377.8|41340.6|41200.6|895
1632939300000|2021-09-29 18:15:00|41477.5|41337.5|41441.9|41301.9|41556.9|41416.9|41428.9|41288.9|604
1632939600000|2021-09-29 18:20:00|41443.1|41303.1|41465.2|41325.2|41486.3|41346.3|41395.9|41255.9|765
1632939900000|2021-09-29 18:25:00|41464.3|41324.3|41418.7|41278.7|41464.5|41324.5|41409.8|41269.8|781
1632940200000|2021-09-29 18:30:00|41418|41278|41348.7|41208.7|41419.6|41279.6|41329.3|41189.3|887
1632940500000|2021-09-29 18:35:00|41349.2|41209.2|41375.2|41235.2|41425.2|41285.2|41336.1|41196.1|878
1632940800000|2021-09-29 18:40:00|41375.9|41235.9|41377.7|41237.7|41413|41273|41345.1|41205.1|858
1632941100000|2021-09-29 18:45:00|41379.3|41239.3|41276.5|41136.5|41380.7|41240.7|41230|41090|799
1632941400000|2021-09-29 18:50:00|41273.6|41133.6|41359.9|41219.9|41359.9|41219.9|41254|41114|750
1632941700000|2021-09-29 18:55:00|41359.7|41219.7|41374.6|41234.6|41391.6|41251.6|41292.2|41152.2|738
1632942000000|2021-09-29 19:00:00|41375.5|41235.5|41267.5|41127.5|41401.1|41261.1|41267.5|41127.5|852
1632942300000|2021-09-29 19:05:00|41267.3|41127.3|41443.8|41303.8|41468.2|41328.2|41252.2|41112.2|893
1632942600000|2021-09-29 19:10:00|41443|41303|41416.3|41276.3|41448.2|41308.2|41382.2|41242.2|759
1632942900000|2021-09-29 19:15:00|41416.1|41276.1|41537.7|41397.7|41561.4|41421.4|41403|41263|740
1632943200000|2021-09-29 19:20:00|41537.9|41397.9|41344.8|41204.8|41546.7|41406.7|41321.9|41181.9|657
1632943500000|2021-09-29 19:25:00|41346.4|41206.4|41408.3|41268.3|41408.4|41268.4|41330.4|41190.4|612
1632943800000|2021-09-29 19:30:00|41407.5|41267.5|41372.6|41232.6|41407.5|41267.5|41350.9|41210.9|650
1632944100000|2021-09-29 19:35:00|41372|41232|41296.7|41156.7|41397.1|41257.1|41291.3|41151.3|624
1632944400000|2021-09-29 19:40:00|41292.6|41152.6|41333.2|41193.2|41333.5|41193.5|41267|41127|639
1632944700000|2021-09-29 19:45:00|41334.8|41194.8|41371.2|41231.2|41389.5|41249.5|41282.8|41142.8|723
1632945000000|2021-09-29 19:50:00|41370.8|41230.8|41277.4|41137.4|41370.8|41230.8|41256.4|41116.4|604
1632945300000|2021-09-29 19:55:00|41278.1|41138.1|41277.9|41137.9|41290.2|41150.2|41223.5|41083.5|497
1632945600000|2021-09-29 20:00:00|41273.5|41133.5|41306.1|41166.1|41318.8|41178.8|41218.7|41078.7|730
1632945900000|2021-09-29 20:05:00|41306|41166|41257.3|41117.3|41313.2|41173.2|41201|41061|873
1632946200000|2021-09-29 20:10:00|41255.8|41115.8|41117.7|40977.7|41286.9|41146.9|41115.5|40975.5|1011
1632946500000|2021-09-29 20:15:00|41118|40978|41083.4|40943.4|41140.5|41000.5|41005.1|40865.1|1020
1632946800000|2021-09-29 20:20:00|41083|40943|41255.3|41115.3|41266.6|41126.6|41068|40928|975
1632947100000|2021-09-29 20:25:00|41254.9|41114.9|41063.8|40923.8|41257.8|41117.8|41060.4|40920.4|965
1632947400000|2021-09-29 20:30:00|41062.9|40922.9|41078.4|40938.4|41173.9|41033.9|40982.9|40842.9|989
1632947700000|2021-09-29 20:35:00|41082.9|40942.9|41061.8|40921.8|41153|41013|41054.1|40914.1|766
1632948000000|2021-09-29 20:40:00|41061.2|40921.2|41070.4|40930.4|41116.5|40976.5|41002.7|40862.7|868
1632948300000|2021-09-29 20:45:00|41070.8|40930.8|41080|40940|41108.3|40968.3|41019|40879|804
1632948600000|2021-09-29 20:50:00|41078.3|40938.3|41093.4|40953.4|41096.8|40956.8|41031.6|40891.6|756
1632948900000|2021-09-29 20:55:00|41093.7|40953.7|41199|41059|41225.9|41085.9|41084.3|40944.3|980
1632949200000|2021-09-29 21:00:00|41198.5|41058.5|41316.6|41176.6|41321.1|41181.1|41163.6|41023.6|878
1632949500000|2021-09-29 21:05:00|41314.5|41174.5|41220|41080|41314.8|41174.8|41200.1|41060.1|769
1632949800000|2021-09-29 21:10:00|41219.6|41079.6|41074.2|40934.2|41235.8|41095.8|41062.7|40922.7|724
1632950100000|2021-09-29 21:15:00|41073.9|40933.9|41153.8|41013.8|41157.5|41017.5|41035.4|40895.4|833
1632950400000|2021-09-29 21:20:00|41154.2|41014.2|41156.6|41016.6|41194.9|41054.9|41145.6|41005.6|722
1632950700000|2021-09-29 21:25:00|41155.1|41015.1|41254.9|41114.9|41256.2|41116.2|41153.7|41013.7|764
1632951000000|2021-09-29 21:30:00|41254.8|41114.8|41262.7|41122.7|41267.8|41127.8|41252.6|41112.6|525
1632951300000|2021-09-29 21:35:00|41262.9|41122.9|41194.9|41054.9|41263.1|41123.1|41183.8|41043.8|556
1632951600000|2021-09-29 21:40:00|41196.5|41056.5|41261.4|41121.4|41261.8|41121.8|41196.2|41056.2|691
1632951900000|2021-09-29 21:45:00|41261.3|41121.3|41317.1|41177.1|41354.6|41214.6|41259.7|41119.7|739
1632952200000|2021-09-29 21:50:00|41316.4|41176.4|41276.2|41136.2|41329.7|41189.7|41266|41126|736
1632952500000|2021-09-29 21:55:00|41279|41139|41310|41170|41317.7|41177.7|41272.4|41132.4|527
1632952800000|2021-09-29 22:00:00|41310.1|41170.1|41247.1|41107.1|41352.4|41212.4|41247.1|41107.1|767
1632953100000|2021-09-29 22:05:00|41246.7|41106.7|41196|41056|41265.8|41125.8|41194.5|41054.5|651
1632953400000|2021-09-29 22:10:00|41196.2|41056.2|41234.4|41094.4|41267.6|41127.6|41157.6|41017.6|822
1632953700000|2021-09-29 22:15:00|41234.1|41094.1|41270.8|41130.8|41285.9|41145.9|41224.2|41084.2|568
1632954000000|2021-09-29 22:20:00|41270.7|41130.7|41238|41098|41270.8|41130.8|41181.5|41041.5|758
1632954300000|2021-09-29 22:25:00|41237.6|41097.6|41268.8|41128.8|41276.8|41136.8|41195.1|41055.1|785
1632954600000|2021-09-29 22:30:00|41267.6|41127.6|41379.7|41239.7|41379.7|41239.7|41253.7|41113.7|731
1632954900000|2021-09-29 22:35:00|41379.5|41239.5|41360.2|41220.2|41382.2|41242.2|41330.5|41190.5|747
1632955200000|2021-09-29 22:40:00|41360.1|41220.1|41460.9|41320.9|41529.2|41389.2|41360.1|41220.1|887
1632955500000|2021-09-29 22:45:00|41460.5|41320.5|41458|41318|41463.9|41323.9|41371.9|41231.9|767
1632955800000|2021-09-29 22:50:00|41457.2|41317.2|41490.2|41350.2|41509.9|41369.9|41431.9|41291.9|833
1632956100000|2021-09-29 22:55:00|41490.7|41350.7|41432.8|41292.8|41495.7|41355.7|41428.5|41288.5|605
1632956400000|2021-09-29 23:00:00|41432.5|41292.5|41371.9|41231.9|41434.2|41294.2|41369.8|41229.8|571
1632956700000|2021-09-29 23:05:00|41369.6|41229.6|41460.3|41320.3|41474.7|41334.7|41367.4|41227.4|672
1632957000000|2021-09-29 23:10:00|41458.3|41318.3|41430.4|41290.4|41500.5|41360.5|41408.6|41268.6|745
1632957300000|2021-09-29 23:15:00|41430.6|41290.6|41417.4|41277.4|41433|41293|41385.5|41245.5|596
1632957600000|2021-09-29 23:20:00|41417.5|41277.5|41468.9|41328.9|41469.2|41329.2|41400.5|41260.5|692
1632957900000|2021-09-29 23:25:00|41470.8|41330.8|41477.5|41337.5|41484.7|41344.7|41426.9|41286.9|677
1632958200000|2021-09-29 23:30:00|41478|41338|41476.5|41336.5|41535|41395|41453.5|41313.5|826
1632958500000|2021-09-29 23:35:00|41475.5|41335.5|41497.3|41357.3|41535.5|41395.5|41462.9|41322.9|765
1632958800000|2021-09-29 23:40:00|41497.4|41357.4|41542.3|41402.3|41542.3|41402.3|41477.9|41337.9|639
1632959100000|2021-09-29 23:45:00|41538|41398|41593|41453|41602.4|41462.4|41533.9|41393.9|797
1632959400000|2021-09-29 23:50:00|41594.1|41454.1|41622.3|41482.3|41630.8|41490.8|41586.4|41446.4|814
1632959700000|2021-09-29 23:55:00|41619.8|41479.8|41603.9|41463.9|41631.6|41491.6|41566.1|41426.1|776
1632960000000|2021-09-30 00:00:00|41603.4|41463.4|41568.5|41428.5|41651.1|41511.1|41536.6|41396.6|930
1632960300000|2021-09-30 00:05:00|41568.4|41428.4|41551.6|41411.6|41578|41438|41490|41350|742
1632960600000|2021-09-30 00:10:00|41552.7|41412.7|41607.1|41467.1|41617.8|41477.8|41507.4|41367.4|787
1632960900000|2021-09-30 00:15:00|41607.2|41467.2|41838.6|41698.6|41865.6|41725.6|41605.4|41465.4|965
1632961200000|2021-09-30 00:20:00|41838.1|41698.1|41834|41694|41849.6|41709.6|41781.2|41641.2|781
1632961500000|2021-09-30 00:25:00|41834.7|41694.7|41802.2|41662.2|41840.5|41700.5|41794.1|41654.1|716
1632961800000|2021-09-30 00:30:00|41802.3|41662.3|41743.3|41603.3|41835.9|41695.9|41724.8|41584.8|812
1632962100000|2021-09-30 00:35:00|41741.9|41601.9|41787.5|41647.5|41803.9|41663.9|41721.7|41581.7|700
1632962400000|2021-09-30 00:40:00|41787.3|41647.3|41990.4|41850.4|42062.4|41922.4|41753|41613|957
1632962700000|2021-09-30 00:45:00|41991.1|41851.1|42241.3|42101.3|42287.6|42147.6|41988|41848|1072
1632963000000|2021-09-30 00:50:00|42242.8|42102.8|42418.4|42278.4|42424.6|42284.6|42239.5|42099.5|1042
1632963300000|2021-09-30 00:55:00|42420.2|42280.2|42402.8|42262.8|42467.7|42327.7|42361.9|42221.9|1048
1632963600000|2021-09-30 01:00:00|42402.4|42262.4|42370.1|42230.1|42448.2|42308.2|42365.2|42225.2|925
1632963900000|2021-09-30 01:05:00|42369.5|42229.5|42541.4|42401.4|42541.6|42401.6|42321.1|42181.1|791
1632964200000|2021-09-30 01:10:00|42542.6|42402.6|42999|42859|43014.8|42874.8|42541.2|42401.2|1079
1632964500000|2021-09-30 01:15:00|42998.4|42858.4|43070.2|42930.2|43249.3|43109.3|42997.5|42857.5|1094
1632964800000|2021-09-30 01:20:00|43067.3|42927.3|42939|42799|43151.8|43011.8|42904.7|42764.7|1035
1632965100000|2021-09-30 01:25:00|42936.2|42796.2|42940.5|42800.5|42981.4|42841.4|42868.7|42728.7|930
1632965400000|2021-09-30 01:30:00|42943.8|42803.8|42942.1|42802.1|43032.7|42892.7|42925.5|42785.5|909
1632965700000|2021-09-30 01:35:00|42940.9|42800.9|42888.6|42748.6|42952.7|42812.7|42879.4|42739.4|876
1632966000000|2021-09-30 01:40:00|42894.3|42754.3|42871.9|42731.9|42940.8|42800.8|42861.6|42721.6|760
1632966300000|2021-09-30 01:45:00|42875|42735|42933|42793|42936.5|42796.5|42868.1|42728.1|790
1632966600000|2021-09-30 01:50:00|42933.1|42793.1|42923.3|42783.3|42959.5|42819.5|42888.4|42748.4|731
1632966900000|2021-09-30 01:55:00|42927.1|42787.1|43032.3|42892.3|43059.8|42919.8|42927.1|42787.1|803
1632967200000|2021-09-30 02:00:00|43034.1|42894.1|43066.6|42926.6|43149.2|43009.2|42992.9|42852.9|831
1632967500000|2021-09-30 02:05:00|43066|42926|43074.4|42934.4|43095.3|42955.3|43033.6|42893.6|873
1632967800000|2021-09-30 02:10:00|43072.4|42932.4|43046.2|42906.2|43103.2|42963.2|43044.5|42904.5|732
1632968100000|2021-09-30 02:15:00|43046.1|42906.1|43098.5|42958.5|43100.8|42960.8|43025.7|42885.7|795
1632968400000|2021-09-30 02:20:00|43100|42960|43193.3|43053.3|43226.5|43086.5|43094|42954|923
1632968700000|2021-09-30 02:25:00|43194|43054|43207.1|43067.1|43221.5|43081.5|43162.4|43022.4|773
1632969000000|2021-09-30 02:30:00|43206.4|43066.4|43143.8|43003.8|43215.7|43075.7|43133.9|42993.9|781
1632969300000|2021-09-30 02:35:00|43140.1|43000.1|43112.9|42972.9|43143.6|43003.6|43099.5|42959.5|455
1632969600000|2021-09-30 02:40:00|43116.1|42976.1|43113.9|42973.9|43135.8|42995.8|43080|42940|753
1632969900000|2021-09-30 02:45:00|43113.2|42973.2|43056.5|42916.5|43140.6|43000.6|43053.2|42913.2|726
1632970200000|2021-09-30 02:50:00|43054.2|42914.2|43190.7|43050.7|43198.6|43058.6|43042.4|42902.4|825
1632970500000|2021-09-30 02:55:00|43188.9|43048.9|43479.8|43339.8|43484.3|43344.3|43188.3|43048.3|920
1632970800000|2021-09-30 03:00:00|43478.4|43338.4|43412.6|43272.6|43553|43413|43397.6|43257.6|1017
1632971100000|2021-09-30 03:05:00|43412.8|43272.8|43362.6|43222.6|43435.1|43295.1|43358.7|43218.7|707
1632971400000|2021-09-30 03:10:00|43361.6|43221.6|43337.2|43197.2|43374.1|43234.1|43293|43153|767
1632971700000|2021-09-30 03:15:00|43338.5|43198.5|43308.4|43168.4|43378.2|43238.2|43267.4|43127.4|808
1632972000000|2021-09-30 03:20:00|43305.5|43165.5|43301.4|43161.4|43328.6|43188.6|43289|43149|729
1632972300000|2021-09-30 03:25:00|43303.7|43163.7|43259.4|43119.4|43323|43183|43242.8|43102.8|734
1632972600000|2021-09-30 03:30:00|43259.5|43119.5|43235.4|43095.4|43278.8|43138.8|43222.6|43082.6|832
1632972900000|2021-09-30 03:35:00|43233.9|43093.9|43292.9|43152.9|43368.8|43228.8|43224|43084|831
1632973200000|2021-09-30 03:40:00|43294.7|43154.7|43427|43287|43493.1|43353.1|43283.3|43143.3|886
1632973500000|2021-09-30 03:45:00|43424.5|43284.5|43485.6|43345.6|43485.6|43345.6|43386.8|43246.8|782
1632973800000|2021-09-30 03:50:00|43485.5|43345.5|43521.7|43381.7|43567.5|43427.5|43474.2|43334.2|831
1632974100000|2021-09-30 03:55:00|43522.3|43382.3|43669.9|43529.9|43790.8|43650.8|43515.5|43375.5|1012
1632974400000|2021-09-30 04:00:00|43669.7|43529.7|43853.2|43713.2|43896.2|43756.2|43669.7|43529.7|1090
1632974700000|2021-09-30 04:05:00|43851.3|43711.3|43686.8|43546.8|43860.2|43720.2|43675.1|43535.1|999
1632975000000|2021-09-30 04:10:00|43685.8|43545.8|43668.5|43528.5|43728|43588|43649.6|43509.6|925
1632975300000|2021-09-30 04:15:00|43668.4|43528.4|43602.1|43462.1|43685.5|43545.5|43601.1|43461.1|800
1632975600000|2021-09-30 04:20:00|43601.4|43461.4|43652.2|43512.2|43685.7|43545.7|43601.4|43461.4|823
1632975900000|2021-09-30 04:25:00|43652.9|43512.9|43631.8|43491.8|43659.9|43519.9|43611.4|43471.4|712
1632976200000|2021-09-30 04:30:00|43632.3|43492.3|43613.5|43473.5|43681.9|43541.9|43608.4|43468.4|704
1632976500000|2021-09-30 04:35:00|43613.6|43473.6|43647.1|43507.1|43667.9|43527.9|43602.6|43462.6|666
1632976800000|2021-09-30 04:40:00|43648.8|43508.8|43606.3|43466.3|43662.8|43522.8|43600.2|43460.2|680
1632977100000|2021-09-30 04:45:00|43606.4|43466.4|43537.3|43397.3|43631.2|43491.2|43537.1|43397.1|746
1632977400000|2021-09-30 04:50:00|43537.5|43397.5|43586.1|43446.1|43595|43455|43523.2|43383.2|742
1632977700000|2021-09-30 04:55:00|43585.3|43445.3|43579.8|43439.8|43604.7|43464.7|43565.7|43425.7|765
1632978000000|2021-09-30 05:00:00|43579.9|43439.9|43650|43510|43726.3|43586.3|43579.9|43439.9|743
1632978300000|2021-09-30 05:05:00|43648.1|43508.1|43711.1|43571.1|43752|43612|43647.8|43507.8|774
1632978600000|2021-09-30 05:10:00|43711.2|43571.2|43719.9|43579.9|43736.1|43596.1|43702.4|43562.4|670
1632978900000|2021-09-30 05:15:00|43719.2|43579.2|43699.6|43559.6|43780.9|43640.9|43690.4|43550.4|633
1632979200000|2021-09-30 05:20:00|43699.9|43559.9|43626.6|43486.6|43706.3|43566.3|43624|43484|452
1632979500000|2021-09-30 05:25:00|43624.5|43484.5|43560.1|43420.1|43639.9|43499.9|43552.8|43412.8|546
1632979800000|2021-09-30 05:30:00|43557.7|43417.7|43563.4|43423.4|43608.3|43468.3|43548.5|43408.5|664
1632980100000|2021-09-30 05:35:00|43562.1|43422.1|43567.1|43427.1|43621.6|43481.6|43559.9|43419.9|566
1632980400000|2021-09-30 05:40:00|43565.7|43425.7|43560.9|43420.9|43599.2|43459.2|43560.9|43420.9|497
1632980700000|2021-09-30 05:45:00|43561.1|43421.1|43634.6|43494.6|43655.3|43515.3|43551.4|43411.4|665
1632981000000|2021-09-30 05:50:00|43635.1|43495.1|43611.7|43471.7|43645.5|43505.5|43526.8|43386.8|642
1632981300000|2021-09-30 05:55:00|43612.5|43472.5|43589.8|43449.8|43645.7|43505.7|43575.7|43435.7|601
1632981600000|2021-09-30 06:00:00|43591.5|43451.5|43609.2|43469.2|43656.5|43516.5|43591.5|43451.5|702
1632981900000|2021-09-30 06:05:00|43609.3|43469.3|43678.2|43538.2|43678.8|43538.8|43596.1|43456.1|695
1632982200000|2021-09-30 06:10:00|43679.1|43539.1|43644.2|43504.2|43680.5|43540.5|43636.1|43496.1|624
1632982500000|2021-09-30 06:15:00|43645.1|43505.1|43682.8|43542.8|43727.2|43587.2|43645.1|43505.1|684
1632982800000|2021-09-30 06:20:00|43682.9|43542.9|43699.8|43559.8|43721.1|43581.1|43658.9|43518.9|675
1632983100000|2021-09-30 06:25:00|43700|43560|43643.8|43503.8|43725.1|43585.1|43639.2|43499.2|682
1632983400000|2021-09-30 06:30:00|43645.5|43505.5|43668.6|43528.6|43676.9|43536.9|43625|43485|610
1632983700000|2021-09-30 06:35:00|43668.9|43528.9|43659.6|43519.6|43672.6|43532.6|43639.4|43499.4|640
1632984000000|2021-09-30 06:40:00|43659.9|43519.9|43620.4|43480.4|43690.8|43550.8|43596.7|43456.7|686
1632984300000|2021-09-30 06:45:00|43620.3|43480.3|43536.4|43396.4|43623|43483|43536.4|43396.4|595
1632984600000|2021-09-30 06:50:00|43536.3|43396.3|43561.1|43421.1|43592.9|43452.9|43536.2|43396.2|677
1632984900000|2021-09-30 06:55:00|43560.6|43420.6|43445.2|43305.2|43572.3|43432.3|43438.4|43298.4|660
1632985200000|2021-09-30 07:00:00|43445.8|43305.8|43417|43277|43494.5|43354.5|43413.3|43273.3|656
1632985500000|2021-09-30 07:05:00|43418.7|43278.7|43397.5|43257.5|43427.3|43287.3|43361|43221|688
1632985800000|2021-09-30 07:10:00|43397|43257|43311.7|43171.7|43398.6|43258.6|43299.3|43159.3|769
1632986100000|2021-09-30 07:15:00|43311|43171|43418.6|43278.6|43452.7|43312.7|43300.5|43160.5|791
1632986400000|2021-09-30 07:20:00|43418.5|43278.5|43477.3|43337.3|43507.6|43367.6|43418.5|43278.5|597
1632986700000|2021-09-30 07:25:00|43476.8|43336.8|43440|43300|43482.2|43342.2|43430.1|43290.1|680
1632987000000|2021-09-30 07:30:00|43439.8|43299.8|43420.8|43280.8|43517.7|43377.7|43411.4|43271.4|667
1632987300000|2021-09-30 07:35:00|43423.3|43283.3|43424.2|43284.2|43512.2|43372.2|43419.8|43279.8|601
1632987600000|2021-09-30 07:40:00|43424.4|43284.4|43436.2|43296.2|43467.8|43327.8|43412.5|43272.5|535
1632987900000|2021-09-30 07:45:00|43430.8|43290.8|43436.9|43296.9|43452.6|43312.6|43414.3|43274.3|569
1632988200000|2021-09-30 07:50:00|43437|43297|43395.8|43255.8|43443.2|43303.2|43366.9|43226.9|611
1632988500000|2021-09-30 07:55:00|43394.7|43254.7|43365.9|43225.9|43405.6|43265.6|43362.6|43222.6|641
1632988800000|2021-09-30 08:00:00|43365.4|43225.4|43405.2|43265.2|43511.8|43371.8|43360|43220|706
1632989100000|2021-09-30 08:05:00|43411.3|43271.3|43300.9|43160.9|43430|43290|43251|43111|778
1632989400000|2021-09-30 08:10:00|43301.2|43161.2|43301.2|43161.2|43343.3|43203.3|43264.9|43124.9|706
1632989700000|2021-09-30 08:15:00|43299.8|43159.8|43097|42957|43301|43161|43054|42914|789
1632990000000|2021-09-30 08:20:00|43097.7|42957.7|43082.1|42942.1|43151.5|43011.5|43038.8|42898.8|863
1632990300000|2021-09-30 08:25:00|43082.8|42942.8|43095.8|42955.8|43120.4|42980.4|43045.3|42905.3|845
1632990600000|2021-09-30 08:30:00|43095.5|42955.5|43052.5|42912.5|43129.9|42989.9|43031.1|42891.1|774
1632990900000|2021-09-30 08:35:00|43053.7|42913.7|42968.6|42828.6|43054.6|42914.6|42878.9|42738.9|882
1632991200000|2021-09-30 08:40:00|42968.7|42828.7|42973.5|42833.5|43041.8|42901.8|42940|42800|737
1632991500000|2021-09-30 08:45:00|42972.4|42832.4|42972|42832|43036.2|42896.2|42971.1|42831.1|713
1632991800000|2021-09-30 08:50:00|42970.9|42830.9|43041.7|42901.7|43042.4|42902.4|42944.9|42804.9|780
1632992100000|2021-09-30 08:55:00|43041.1|42901.1|43134|42994|43222.6|43082.6|43025.9|42885.9|814
1632992400000|2021-09-30 09:00:00|43133.5|42993.5|43227.2|43087.2|43260.9|43120.9|43129.9|42989.9|882
1632992700000|2021-09-30 09:05:00|43226.9|43086.9|43168.1|43028.1|43240.3|43100.3|43168.1|43028.1|802
1632993000000|2021-09-30 09:10:00|43168.6|43028.6|43319.2|43179.2|43363.8|43223.8|43168.4|43028.4|757
1632993300000|2021-09-30 09:15:00|43320|43180|43338.8|43198.8|43353.3|43213.3|43263.7|43123.7|505
1632993600000|2021-09-30 09:20:00|43338.2|43198.2|43249|43109|43353.5|43213.5|43234|43094|614
1632993900000|2021-09-30 09:25:00|43249.7|43109.7|43253.9|43113.9|43262.1|43122.1|43207.7|43067.7|469
1632994200000|2021-09-30 09:30:00|43258.5|43118.5|43176.2|43036.2|43261.2|43121.2|43171.7|43031.7|628
1632994500000|2021-09-30 09:35:00|43176.1|43036.1|43110.7|42970.7|43176.8|43036.8|43107.3|42967.3|395
1632994800000|2021-09-30 09:40:00|43113.6|42973.6|43188.5|43048.5|43188.9|43048.9|43108.8|42968.8|574
1632995100000|2021-09-30 09:45:00|43186.3|43046.3|43113.4|42973.4|43186.3|43046.3|43051.2|42911.2|836
1632995400000|2021-09-30 09:50:00|43117.5|42977.5|43116.9|42976.9|43167|43027|43077.5|42937.5|780
1632995700000|2021-09-30 09:55:00|43122.2|42982.2|43218.5|43078.5|43270.5|43130.5|43122.2|42982.2|816
1632996000000|2021-09-30 10:00:00|43218.6|43078.6|43278.6|43138.6|43311.3|43171.3|43168.6|43028.6|662
1632996300000|2021-09-30 10:05:00|43279.5|43139.5|43284.6|43144.6|43329.1|43189.1|43267.3|43127.3|607
1632996600000|2021-09-30 10:10:00|43298|43158|43341|43201|43342.6|43202.6|43254.9|43114.9|596
1632996900000|2021-09-30 10:15:00|43340.9|43200.9|43289|43149|43367.7|43227.7|43285.7|43145.7|691
1632997200000|2021-09-30 10:20:00|43288.9|43148.9|43199.5|43059.5|43289.5|43149.5|43190|43050|680
1632997500000|2021-09-30 10:25:00|43198.5|43058.5|43152.9|43012.9|43199.8|43059.8|43106.8|42966.8|719
1632997800000|2021-09-30 10:30:00|43153.3|43013.3|43032.5|42892.5|43153.6|43013.6|42988.1|42848.1|766
1632998100000|2021-09-30 10:35:00|43033|42893|42991.8|42851.8|43059.2|42919.2|42957.5|42817.5|770
1632998400000|2021-09-30 10:40:00|42991.9|42851.9|42985.5|42845.5|43016.5|42876.5|42964.7|42824.7|584
1632998700000|2021-09-30 10:45:00|42984.5|42844.5|43037|42897|43047.8|42907.8|42984.5|42844.5|649
1632999000000|2021-09-30 10:50:00|43037.7|42897.7|42999.8|42859.8|43076.1|42936.1|42954.6|42814.6|748
1632999300000|2021-09-30 10:55:00|42999.7|42859.7|42880.8|42740.8|43036|42896|42817.1|42677.1|806
1632999600000|2021-09-30 11:00:00|42882.9|42742.9|43014.9|42874.9|43054.4|42914.4|42843.9|42703.9|905
1632999900000|2021-09-30 11:05:00|43014.7|42874.7|42960.7|42820.7|43056|42916|42924.3|42784.3|857
1633000200000|2021-09-30 11:10:00|42956|42816|43110.5|42970.5|43186.1|43046.1|42928.6|42788.6|793
1633000500000|2021-09-30 11:15:00|43109|42969|43092.5|42952.5|43169.5|43029.5|43040.4|42900.4|744
1633000800000|2021-09-30 11:20:00|43092.9|42952.9|43161.3|43021.3|43194.4|43054.4|43075.9|42935.9|798
1633001100000|2021-09-30 11:25:00|43161.4|43021.4|43127.7|42987.7|43163.7|43023.7|43067.7|42927.7|663
1633001400000|2021-09-30 11:30:00|43127|42987|43161.7|43021.7|43171.8|43031.8|43127|42987|556
1633001700000|2021-09-30 11:35:00|43161|43021|43065.9|42925.9|43161|43021|43028.1|42888.1|695
1633002000000|2021-09-30 11:40:00|43068.1|42928.1|43015.6|42875.6|43068.1|42928.1|42965.5|42825.5|807
1633002300000|2021-09-30 11:45:00|43018.1|42878.1|43064.9|42924.9|43075|42935|42987|42847|634
1633002600000|2021-09-30 11:50:00|43063.9|42923.9|43111.4|42971.4|43112.7|42972.7|43051.2|42911.2|669
1633002900000|2021-09-30 11:55:00|43111.3|42971.3|43138.4|42998.4|43144.8|43004.8|43078.3|42938.3|661
1633003200000|2021-09-30 12:00:00|43138.6|42998.6|43117.1|42977.1|43197.6|43057.6|43087.2|42947.2|755
1633003500000|2021-09-30 12:05:00|43117.2|42977.2|43309|43169|43310.7|43170.7|43108.2|42968.2|916
1633003800000|2021-09-30 12:10:00|43308.3|43168.3|43264.9|43124.9|43318|43178|43243.2|43103.2|822
1633004100000|2021-09-30 12:15:00|43265|43125|43339|43199|43354.6|43214.6|43265|43125|814
1633004400000|2021-09-30 12:20:00|43344.3|43204.3|43281.2|43141.2|43351|43211|43279.9|43139.9|922
1633004700000|2021-09-30 12:25:00|43281|43141|43278.5|43138.5|43333.5|43193.5|43274.4|43134.4|804
1633005000000|2021-09-30 12:30:00|43278.4|43138.4|43410.9|43270.9|43458.8|43318.8|43275|43135|722
1633005300000|2021-09-30 12:35:00|43408.1|43268.1|43456.3|43316.3|43463.4|43323.4|43343.3|43203.3|970
1633005600000|2021-09-30 12:40:00|43460.7|43320.7|43736.6|43596.6|43756|43616|43434.3|43294.3|1019
1633005900000|2021-09-30 12:45:00|43733.5|43593.5|43552.7|43412.7|43841.2|43701.2|43443.5|43303.5|1097
1633006200000|2021-09-30 12:50:00|43552.2|43412.2|43630.9|43490.9|43642|43502|43508.5|43368.5|949
1633006500000|2021-09-30 12:55:00|43631.1|43491.1|43476.2|43336.2|43631.1|43491.1|43401|43261|826
1633006800000|2021-09-30 13:00:00|43487.2|43347.2|43388.1|43248.1|43506.9|43366.9|43387.9|43247.9|1021
1633007100000|2021-09-30 13:05:00|43389.2|43249.2|43414.8|43274.8|43446.1|43306.1|43336.7|43196.7|966
1633007400000|2021-09-30 13:10:00|43414.1|43274.1|43483.6|43343.6|43506.3|43366.3|43413|43273|930
1633007700000|2021-09-30 13:15:00|43483.5|43343.5|43462.4|43322.4|43554.7|43414.7|43456.2|43316.2|892
1633008000000|2021-09-30 13:20:00|43462.2|43322.2|43550.3|43410.3|43554.3|43414.3|43445.7|43305.7|829
1633008300000|2021-09-30 13:25:00|43548.4|43408.4|43539.9|43399.9|43627.2|43487.2|43530.8|43390.8|893
1633008600000|2021-09-30 13:30:00|43540.1|43400.1|43624.2|43484.2|43647.6|43507.6|43539.4|43399.4|907
1633008900000|2021-09-30 13:35:00|43624.5|43484.5|43356.5|43216.5|43636.6|43496.6|43351.7|43211.7|901
1633009200000|2021-09-30 13:40:00|43352.7|43212.7|43223.5|43083.5|43359.5|43219.5|43197.7|43057.7|1074
1633009500000|2021-09-30 13:45:00|43223.1|43083.1|43222.2|43082.2|43252.4|43112.4|43185.4|43045.4|959
1633009800000|2021-09-30 13:50:00|43223.6|43083.6|43290.3|43150.3|43369.9|43229.9|43223.6|43083.6|908
1633010100000|2021-09-30 13:55:00|43290.5|43150.5|43166.2|43026.2|43298|43158|43164.2|43024.2|843
1633010400000|2021-09-30 14:00:00|43164.2|43024.2|43123.3|42983.3|43167.6|43027.6|43063.6|42923.6|979
1633010700000|2021-09-30 14:05:00|43122.9|42982.9|43015|42875|43144.4|43004.4|42936.2|42796.2|967
1633011000000|2021-09-30 14:10:00|43017.8|42877.8|43078.3|42938.3|43134|42994|43014|42874|926
1633011300000|2021-09-30 14:15:00|43079.2|42939.2|43251.4|43111.4|43262.9|43122.9|43068.7|42928.7|1069
1633011600000|2021-09-30 14:20:00|43251.3|43111.3|43107.3|42967.3|43253.2|43113.2|43101.1|42961.1|921
1633011900000|2021-09-30 14:25:00|43094.3|42954.3|43175.1|43035.1|43208.1|43068.1|43094.3|42954.3|767
1633012200000|2021-09-30 14:30:00|43174.8|43034.8|43165.8|43025.8|43198.7|43058.7|43089.7|42949.7|748
1633012500000|2021-09-30 14:35:00|43166.1|43026.1|43111.9|42971.9|43182.5|43042.5|43102.1|42962.1|765
1633012800000|2021-09-30 14:40:00|43112.5|42972.5|43148.4|43008.4|43148.6|43008.6|42996.8|42856.8|984
1633013100000|2021-09-30 14:45:00|43149|43009|43199.7|43059.7|43211.3|43071.3|43148.4|43008.4|836
1633013400000|2021-09-30 14:50:00|43200|43060|43149.8|43009.8|43217.6|43077.6|43146.9|43006.9|809
1633013700000|2021-09-30 14:55:00|43149.3|43009.3|43179.5|43039.5|43179.8|43039.8|43073.5|42933.5|836
1633014000000|2021-09-30 15:00:00|43180.2|43040.2|43165.2|43025.2|43194.9|43054.9|43091.8|42951.8|799
1633014300000|2021-09-30 15:05:00|43167.1|43027.1|43344.5|43204.5|43344.5|43204.5|43151.8|43011.8|867
1633014600000|2021-09-30 15:10:00|43345|43205|43331.5|43191.5|43355.9|43215.9|43226.1|43086.1|857
1633014900000|2021-09-30 15:15:00|43331.8|43191.8|43440.9|43300.9|43455.5|43315.5|43300.1|43160.1|982
1633015200000|2021-09-30 15:20:00|43441.1|43301.1|43507.5|43367.5|43517.7|43377.7|43399.3|43259.3|916
1633015500000|2021-09-30 15:25:00|43509.3|43369.3|43514.6|43374.6|43564.3|43424.3|43484.8|43344.8|884
1633015800000|2021-09-30 15:30:00|43513|43373|43365.1|43225.1|43513.6|43373.6|43365.1|43225.1|881
1633016100000|2021-09-30 15:35:00|43365.9|43225.9|43272.9|43132.9|43383.2|43243.2|43248.1|43108.1|820
1633016400000|2021-09-30 15:40:00|43273|43133|43248|43108|43274.9|43134.9|43164.5|43024.5|975
1633016700000|2021-09-30 15:45:00|43247.3|43107.3|43119.2|42979.2|43253.4|43113.4|43079.9|42939.9|841
1633017000000|2021-09-30 15:50:00|43119.5|42979.5|43116.6|42976.6|43129.4|42989.4|43033.6|42893.6|906
1633017300000|2021-09-30 15:55:00|43117.8|42977.8|43217.3|43077.3|43227.5|43087.5|43077.3|42937.3|902
1633017600000|2021-09-30 16:00:00|43217.4|43077.4|43272.1|43132.1|43281.3|43141.3|43133.6|42993.6|932
1633017900000|2021-09-30 16:05:00|43272|43132|43161.3|43021.3|43275.6|43135.6|43161.3|43021.3|871
1633018200000|2021-09-30 16:10:00|43162|43022|43044.1|42904.1|43167.8|43027.8|43013.2|42873.2|848
1633018500000|2021-09-30 16:15:00|43042.1|42902.1|43091.5|42951.5|43092.6|42952.6|43014.7|42874.7|909
1633018800000|2021-09-30 16:20:00|43091.2|42951.2|43070.4|42930.4|43126.1|42986.1|43064|42924|797
1633019100000|2021-09-30 16:25:00|43070.1|42930.1|43040|42900|43105.4|42965.4|43039.2|42899.2|802
1633019400000|2021-09-30 16:30:00|43039.2|42899.2|42984.9|42844.9|43041.7|42901.7|42927.1|42787.1|899
1633019700000|2021-09-30 16:35:00|42984.8|42844.8|42986.1|42846.1|43032.2|42892.2|42969.5|42829.5|798
1633020000000|2021-09-30 16:40:00|42986|42846|42983.5|42843.5|42999|42859|42933.5|42793.5|669
1633020300000|2021-09-30 16:45:00|42984.6|42844.6|43018.2|42878.2|43020.5|42880.5|42949.5|42809.5|773
1633020600000|2021-09-30 16:50:00|43017.9|42877.9|43023.6|42883.6|43060.5|42920.5|42995.8|42855.8|759
1633020900000|2021-09-30 16:55:00|43021.3|42881.3|43015.6|42875.6|43023.6|42883.6|42970|42830|665
1633021200000|2021-09-30 17:00:00|43016.1|42876.1|43263|43123|43264.7|43124.7|43004|42864|928
1633021500000|2021-09-30 17:05:00|43261.5|43121.5|43298.7|43158.7|43362.4|43222.4|43111.3|42971.3|985
1633021800000|2021-09-30 17:10:00|43300.7|43160.7|43279|43139|43339|43199|43245.7|43105.7|944
1633022100000|2021-09-30 17:15:00|43279.2|43139.2|43196.4|43056.4|43283|43143|43163.8|43023.8|913
1633022400000|2021-09-30 17:20:00|43197.4|43057.4|43175.3|43035.3|43222|43082|43159.3|43019.3|744
1633022700000|2021-09-30 17:25:00|43174.6|43034.6|43085.9|42945.9|43185.1|43045.1|43071.9|42931.9|835
1633023000000|2021-09-30 17:30:00|43085.7|42945.7|43154.8|43014.8|43166.9|43026.9|43022.1|42882.1|818
1633023300000|2021-09-30 17:35:00|43156.9|43016.9|43299.2|43159.2|43333.3|43193.3|43106.7|42966.7|944
1633023600000|2021-09-30 17:40:00|43299.3|43159.3|43342.6|43202.6|43463.3|43323.3|43299.3|43159.3|962
1633023900000|2021-09-30 17:45:00|43342.7|43202.7|43397.5|43257.5|43400.5|43260.5|43321.1|43181.1|875
1633024200000|2021-09-30 17:50:00|43398.4|43258.4|43445.9|43305.9|43448.1|43308.1|43305.4|43165.4|759
1633024500000|2021-09-30 17:55:00|43444.7|43304.7|43402.4|43262.4|43451.9|43311.9|43402.4|43262.4|875
1633024800000|2021-09-30 18:00:00|43402.5|43262.5|43459.8|43319.8|43465.9|43325.9|43367.9|43227.9|896
1633025100000|2021-09-30 18:05:00|43459.3|43319.3|43522.4|43382.4|43532.8|43392.8|43425.6|43285.6|880
1633025400000|2021-09-30 18:10:00|43521.7|43381.7|43454.2|43314.2|43538.3|43398.3|43429.9|43289.9|880
1633025700000|2021-09-30 18:15:00|43453.3|43313.3|43380.8|43240.8|43454.7|43314.7|43375.9|43235.9|587
1633026000000|2021-09-30 18:20:00|43377.4|43237.4|43339.6|43199.6|43402.6|43262.6|43336.6|43196.6|564
1633026300000|2021-09-30 18:25:00|43340.5|43200.5|43470.6|43330.6|43499.2|43359.2|43332.8|43192.8|673
1633026600000|2021-09-30 18:30:00|43471.5|43331.5|43603.2|43463.2|43646.4|43506.4|43443.5|43303.5|1006
1633026900000|2021-09-30 18:35:00|43605.1|43465.1|43700|43560|43710.6|43570.6|43523.4|43383.4|960
1633027200000|2021-09-30 18:40:00|43699.2|43559.2|43985.6|43845.6|44055.7|43915.7|43676.6|43536.6|1106
1633027500000|2021-09-30 18:45:00|43984.6|43844.6|43987.1|43847.1|44081.4|43941.4|43934.8|43794.8|1051
1633027800000|2021-09-30 18:50:00|43987.9|43847.9|44033.2|43893.2|44078.1|43938.1|43978.6|43838.6|1034
1633028100000|2021-09-30 18:55:00|44032.3|43892.3|44070.4|43930.4|44078.2|43938.2|44022.2|43882.2|842
1633028400000|2021-09-30 19:00:00|44070.5|43930.5|44033.1|43893.1|44182.6|44042.6|44031.7|43891.7|855
1633028700000|2021-09-30 19:05:00|44033.2|43893.2|43950|43810|44039|43899|43940.7|43800.7|926
1633029000000|2021-09-30 19:10:00|43948.3|43808.3|44009.4|43869.4|44025.3|43885.3|43939.8|43799.8|862
1633029300000|2021-09-30 19:15:00|44004.6|43864.6|43972.7|43832.7|44042.7|43902.7|43971.3|43831.3|884
1633029600000|2021-09-30 19:20:00|43973.8|43833.8|43968.8|43828.8|43991.2|43851.2|43905.9|43765.9|928
1633029900000|2021-09-30 19:25:00|43970.1|43830.1|43920|43780|44022.9|43882.9|43914.5|43774.5|728
1633030200000|2021-09-30 19:30:00|43921.6|43781.6|43940.1|43800.1|43999.8|43859.8|43908.1|43768.1|803
1633030500000|2021-09-30 19:35:00|43940|43800|43924.3|43784.3|43949.6|43809.6|43882.6|43742.6|803
1633030800000|2021-09-30 19:40:00|43924|43784|43764.5|43624.5|43930.5|43790.5|43740.3|43600.3|882
1633031100000|2021-09-30 19:45:00|43764.3|43624.3|43781.1|43641.1|43805.1|43665.1|43683.5|43543.5|937
1633031400000|2021-09-30 19:50:00|43782.5|43642.5|43723.1|43583.1|43794.1|43654.1|43723.1|43583.1|866
1633031700000|2021-09-30 19:55:00|43721.7|43581.7|43617.7|43477.7|43739.4|43599.4|43617.7|43477.7|890
1633032000000|2021-09-30 20:00:00|43617.4|43477.4|43756.9|43616.9|43769.6|43629.6|43615.3|43475.3|948
1633032300000|2021-09-30 20:05:00|43759.3|43619.3|43766|43626|43844.5|43704.5|43742.3|43602.3|817
1633032600000|2021-09-30 20:10:00|43766.3|43626.3|43795.7|43655.7|43836|43696|43750.1|43610.1|705
1633032900000|2021-09-30 20:15:00|43794.2|43654.2|43741.1|43601.1|43795.2|43655.2|43735.1|43595.1|572
1633033200000|2021-09-30 20:20:00|43738.7|43598.7|43702.3|43562.3|43741.5|43601.5|43685.8|43545.8|539
1633033500000|2021-09-30 20:25:00|43701.5|43561.5|43696.3|43556.3|43725|43585|43638.7|43498.7|775
1633033800000|2021-09-30 20:30:00|43697.3|43557.3|43521.6|43381.6|43711.4|43571.4|43505.7|43365.7|791
1633034100000|2021-09-30 20:35:00|43521.9|43381.9|43438.6|43298.6|43540.3|43400.3|43385.1|43245.1|895
1633034400000|2021-09-30 20:40:00|43438.9|43298.9|43263|43123|43461.1|43321.1|43204.8|43064.8|944
1633034700000|2021-09-30 20:45:00|43263.5|43123.5|43350.4|43210.4|43364.4|43224.4|43237.5|43097.5|1013
1633035000000|2021-09-30 20:50:00|43350.9|43210.9|43482.3|43342.3|43520.8|43380.8|43350.4|43210.4|971
1633035300000|2021-09-30 20:55:00|43481.4|43341.4|43506.4|43366.4|43517.9|43377.9|43426.3|43286.3|888
1633035600000|2021-09-30 21:00:00|43508.8|43368.8|43579.1|43439.1|43579.4|43439.4|43466.4|43326.4|785
1633035900000|2021-09-30 21:05:00|43579.2|43439.2|43567.7|43427.7|43579.8|43439.8|43543.2|43403.2|737
1633036200000|2021-09-30 21:10:00|43568|43428|43524.5|43384.5|43568.4|43428.4|43510.3|43370.3|694
1633036500000|2021-09-30 21:15:00|43525.3|43385.3|43530.8|43390.8|43551.9|43411.9|43463|43323|709
1633036800000|2021-09-30 21:20:00|43538.6|43398.6|43492.3|43352.3|43545.7|43405.7|43489.1|43349.1|805
1633037100000|2021-09-30 21:25:00|43496.4|43356.4|43559.1|43419.1|43571.9|43431.9|43493|43353|627
1633037400000|2021-09-30 21:30:00|43562.1|43422.1|43543.4|43403.4|43564.3|43424.3|43529.8|43389.8|680
1633037700000|2021-09-30 21:35:00|43541.8|43401.8|43674.7|43534.7|43701.1|43561.1|43538.1|43398.1|716
1633038000000|2021-09-30 21:40:00|43675.7|43535.7|43666.1|43526.1|43687.2|43547.2|43619.3|43479.3|788
1633038300000|2021-09-30 21:45:00|43665|43525|43703.9|43563.9|43705.6|43565.6|43640.7|43500.7|666
1633038600000|2021-09-30 21:50:00|43703.5|43563.5|43780.5|43640.5|43843.4|43703.4|43698.2|43558.2|744
1633038900000|2021-09-30 21:55:00|43780.8|43640.8|43825.2|43685.2|43855.3|43715.3|43766.6|43626.6|718
1633039200000|2021-09-30 22:00:00|43823.1|43683.1|43741|43601|43872.6|43732.6|43732.8|43592.8|864
1633039500000|2021-09-30 22:05:00|43740.8|43600.8|43737.3|43597.3|43799.1|43659.1|43727.3|43587.3|870
1633039800000|2021-09-30 22:10:00|43738.9|43598.9|43767.4|43627.4|43792.9|43652.9|43718.8|43578.8|757
1633040100000|2021-09-30 22:15:00|43769.3|43629.3|43828.3|43688.3|43832.5|43692.5|43715.3|43575.3|820
1633040400000|2021-09-30 22:20:00|43829.1|43689.1|43866.4|43726.4|43874.8|43734.8|43803.4|43663.4|837
1633040700000|2021-09-30 22:25:00|43866.3|43726.3|43965.7|43825.7|43973.9|43833.9|43853|43713|820
1633041000000|2021-09-30 22:30:00|43968.3|43828.3|43810.8|43670.8|43971.2|43831.2|43806.9|43666.9|865
1633041300000|2021-09-30 22:35:00|43812|43672|43791.9|43651.9|43818|43678|43749.5|43609.5|783
1633041600000|2021-09-30 22:40:00|43792|43652|43826.5|43686.5|43851.3|43711.3|43762.8|43622.8|751
1633041900000|2021-09-30 22:45:00|43826.6|43686.6|43786.9|43646.9|43847.2|43707.2|43770.7|43630.7|856
1633042200000|2021-09-30 22:50:00|43786.5|43646.5|43834.1|43694.1|43850.3|43710.3|43782.6|43642.6|732
1633042500000|2021-09-30 22:55:00|43836.4|43696.4|43815.1|43675.1|43845.6|43705.6|43777.7|43637.7|763
1633042800000|2021-09-30 23:00:00|43817.6|43677.6|43885.5|43745.5|43890.8|43750.8|43806.1|43666.1|785
1633043100000|2021-09-30 23:05:00|43885.8|43745.8|43753.2|43613.2|43891.5|43751.5|43750.6|43610.6|856
1633043400000|2021-09-30 23:10:00|43753.5|43613.5|43767.1|43627.1|43787.1|43647.1|43681.6|43541.6|852
1633043700000|2021-09-30 23:15:00|43765.4|43625.4|43692.9|43552.9|43784.6|43644.6|43690|43550|678
1633044000000|2021-09-30 23:20:00|43696|43556|43733.4|43593.4|43736.5|43596.5|43681.1|43541.1|683
1633044300000|2021-09-30 23:25:00|43734.6|43594.6|43797.7|43657.7|43823.5|43683.5|43700.1|43560.1|661
1633044600000|2021-09-30 23:30:00|43796.8|43656.8|43923.8|43783.8|43968|43828|43788.3|43648.3|912
1633044900000|2021-09-30 23:35:00|43923.6|43783.6|43926.3|43786.3|43940.3|43800.3|43887|43747|843
1633045200000|2021-09-30 23:40:00|43925.6|43785.6|43911.9|43771.9|43952.2|43812.2|43895.8|43755.8|762
1633045500000|2021-09-30 23:45:00|43910.8|43770.8|43896.2|43756.2|43963|43823|43883.9|43743.9|808
1633045800000|2021-09-30 23:50:00|43895.7|43755.7|43854.3|43714.3|43908.1|43768.1|43851|43711|740
1633046100000|2021-09-30 23:55:00|43853.4|43713.4|43889.9|43749.9|43901.2|43761.2|43794.1|43654.1|890
1633046400000|2021-10-01 00:00:00|43890.1|43750.1|44057.9|43917.9|44060.7|43920.7|43873.2|43733.2|1009
1633046700000|2021-10-01 00:05:00|44056.9|43916.9|43857.9|43717.9|44063.6|43923.6|43821.8|43681.8|1028
1633047000000|2021-10-01 00:10:00|43858.9|43718.9|43848.1|43708.1|43927.2|43787.2|43800.9|43660.9|893
1633047300000|2021-10-01 00:15:00|43845.2|43705.2|43871.9|43731.9|43880.2|43740.2|43778.9|43638.9|781
1633047600000|2021-10-01 00:20:00|43871.8|43731.8|43912.1|43772.1|43921.1|43781.1|43835.9|43695.9|773
1633047900000|2021-10-01 00:25:00|43911.6|43771.6|43953.6|43813.6|43960.4|43820.4|43909.1|43769.1|741
1633048200000|2021-10-01 00:30:00|43952.1|43812.1|44055.8|43915.8|44059.7|43919.7|43950.3|43810.3|857
1633048500000|2021-10-01 00:35:00|44055.7|43915.7|43978.7|43838.7|44118.3|43978.3|43955.5|43815.5|888
1633048800000|2021-10-01 00:40:00|43983.4|43843.4|43994.2|43854.2|44007.7|43867.7|43931.5|43791.5|815
1633049100000|2021-10-01 00:45:00|43983.2|43843.2|43840.3|43700.3|43983.2|43843.2|43809|43669|869
1633049400000|2021-10-01 00:50:00|43840.5|43700.5|43770.7|43630.7|43843|43703|43770.7|43630.7|807
1633049700000|2021-10-01 00:55:00|43770.1|43630.1|43790.8|43650.8|43834.9|43694.9|43754.3|43614.3|738
1633050000000|2021-10-01 01:00:00|43786.6|43646.6|43580.6|43440.6|43789.5|43649.5|43580.6|43440.6|967
1633050300000|2021-10-01 01:05:00|43578.8|43438.8|43558.7|43418.7|43686.5|43546.5|43511.9|43371.9|892
1633050600000|2021-10-01 01:10:00|43559.1|43419.1|43560.1|43420.1|43604.9|43464.9|43513.1|43373.1|950
1633050900000|2021-10-01 01:15:00|43561|43421|43632.3|43492.3|43640.8|43500.8|43558|43418|861
1633051200000|2021-10-01 01:20:00|43632.9|43492.9|43669.4|43529.4|43686.4|43546.4|43630.9|43490.9|865
1633051500000|2021-10-01 01:25:00|43669.8|43529.8|43678.3|43538.3|43678.5|43538.5|43636.7|43496.7|799
1633051800000|2021-10-01 01:30:00|43677.7|43537.7|43728.1|43588.1|43740|43600|43656.5|43516.5|852
1633052100000|2021-10-01 01:35:00|43728|43588|43743.1|43603.1|43755.4|43615.4|43722.6|43582.6|811
1633052400000|2021-10-01 01:40:00|43740|43600|43844.9|43704.9|43846.4|43706.4|43732|43592|789
1633052700000|2021-10-01 01:45:00|43845.2|43705.2|43762.6|43622.6|43869.7|43729.7|43762.6|43622.6|847
1633053000000|2021-10-01 01:50:00|43761.3|43621.3|43767.1|43627.1|43802.4|43662.4|43730.1|43590.1|844
1633053300000|2021-10-01 01:55:00|43767.3|43627.3|43814.1|43674.1|43857|43717|43764.4|43624.4|866
1633053600000|2021-10-01 02:00:00|43813.9|43673.9|43824.7|43684.7|43863.9|43723.9|43813.9|43673.9|824
1633053900000|2021-10-01 02:05:00|43825.2|43685.2|43823.6|43683.6|43858|43718|43788.6|43648.6|743
1633054200000|2021-10-01 02:10:00|43823.4|43683.4|43723|43583|43836.1|43696.1|43716.5|43576.5|782
1633054500000|2021-10-01 02:15:00|43717.5|43577.5|43616.9|43476.9|43722.7|43582.7|43602|43462|871
1633054800000|2021-10-01 02:20:00|43616.5|43476.5|43624.9|43484.9|43663.7|43523.7|43610.9|43470.9|895
1633055100000|2021-10-01 02:25:00|43627.5|43487.5|43649|43509|43673.9|43533.9|43613.4|43473.4|740
1633055400000|2021-10-01 02:30:00|43650.6|43510.6|43687.7|43547.7|43695.7|43555.7|43607.8|43467.8|710
1633055700000|2021-10-01 02:35:00|43685.1|43545.1|43482.9|43342.9|43685.5|43545.5|43482.1|43342.1|887
1633056000000|2021-10-01 02:40:00|43478.9|43338.9|43489.4|43349.4|43499.6|43359.6|43375.7|43235.7|976
1633056300000|2021-10-01 02:45:00|43484.3|43344.3|43440.3|43300.3|43491.9|43351.9|43408|43268|879
1633056600000|2021-10-01 02:50:00|43439.2|43299.2|43438.5|43298.5|43441|43301|43362.3|43222.3|883
1633056900000|2021-10-01 02:55:00|43438.8|43298.8|43454.8|43314.8|43500.6|43360.6|43437.7|43297.7|913
1633057200000|2021-10-01 03:00:00|43454|43314|43491.8|43351.8|43539|43399|43436.6|43296.6|949
1633057500000|2021-10-01 03:05:00|43490|43350|43544.4|43404.4|43562|43422|43480.2|43340.2|845
1633057800000|2021-10-01 03:10:00|43546.4|43406.4|43527.9|43387.9|43567.1|43427.1|43526.2|43386.2|768
1633058100000|2021-10-01 03:15:00|43524.3|43384.3|43607.1|43467.1|43645.6|43505.6|43524.3|43384.3|839
1633058400000|2021-10-01 03:20:00|43606.3|43466.3|43594.6|43454.6|43610.5|43470.5|43556.6|43416.6|815
1633058700000|2021-10-01 03:25:00|43594.8|43454.8|43556|43416|43594.8|43454.8|43514.9|43374.9|742
1633059000000|2021-10-01 03:30:00|43556.1|43416.1|43604.1|43464.1|43635.1|43495.1|43555.7|43415.7|723
1633059300000|2021-10-01 03:35:00|43602.3|43462.3|43670.9|43530.9|43676.7|43536.7|43580.1|43440.1|832
1633059600000|2021-10-01 03:40:00|43670.3|43530.3|43691.8|43551.8|43747.2|43607.2|43667.7|43527.7|827
1633059900000|2021-10-01 03:45:00|43690|43550|43608.3|43468.3|43738.2|43598.2|43498|43358|900
1633060200000|2021-10-01 03:50:00|43604.8|43464.8|43703.9|43563.9|43727.2|43587.2|43603.3|43463.3|917
1633060500000|2021-10-01 03:55:00|43702.6|43562.6|43707.3|43567.3|43718.9|43578.9|43681.1|43541.1|685
1633060800000|2021-10-01 04:00:00|43707.7|43567.7|43701.6|43561.6|43774.2|43634.2|43645.3|43505.3|859
1633061100000|2021-10-01 04:05:00|43703|43563|43727.4|43587.4|43732.8|43592.8|43691|43551|618
1633061400000|2021-10-01 04:10:00|43725.7|43585.7|43733.1|43593.1|43735.9|43595.9|43708.4|43568.4|573
1633061700000|2021-10-01 04:15:00|43732.3|43592.3|43692.6|43552.6|43760.3|43620.3|43673.5|43533.5|663
1633062000000|2021-10-01 04:20:00|43693.3|43553.3|43679.4|43539.4|43709.1|43569.1|43659.1|43519.1|631
1633062300000|2021-10-01 04:25:00|43679.5|43539.5|43636.1|43496.1|43693.3|43553.3|43630.5|43490.5|711
1633062600000|2021-10-01 04:30:00|43638.3|43498.3|43591.9|43451.9|43660.4|43520.4|43566.9|43426.9|846
1633062900000|2021-10-01 04:35:00|43591.2|43451.2|43575.4|43435.4|43637.9|43497.9|43567.6|43427.6|901
1633063200000|2021-10-01 04:40:00|43575.5|43435.5|43586.2|43446.2|43623.7|43483.7|43543.9|43403.9|782
1633063500000|2021-10-01 04:45:00|43586.1|43446.1|43556.4|43416.4|43587.9|43447.9|43543.4|43403.4|791
1633063800000|2021-10-01 04:50:00|43555.6|43415.6|43619.6|43479.6|43623.4|43483.4|43546.8|43406.8|687
1633064100000|2021-10-01 04:55:00|43619.7|43479.7|43698.8|43558.8|43712.9|43572.9|43614.6|43474.6|705
1633064400000|2021-10-01 05:00:00|43699.5|43559.5|43640.8|43500.8|43727.3|43587.3|43637|43497|755
1633064700000|2021-10-01 05:05:00|43641.3|43501.3|43615.7|43475.7|43699|43559|43607|43467|802
1633065000000|2021-10-01 05:10:00|43612.7|43472.7|43726.6|43586.6|43731.2|43591.2|43593.7|43453.7|745
1633065300000|2021-10-01 05:15:00|43726|43586|43863.6|43723.6|43869.9|43729.9|43716.8|43576.8|752
1633065600000|2021-10-01 05:20:00|43864.9|43724.9|43770.5|43630.5|43897.3|43757.3|43755|43615|901
1633065900000|2021-10-01 05:25:00|43770.4|43630.4|43788.3|43648.3|43825.3|43685.3|43768|43628|776
1633066200000|2021-10-01 05:30:00|43789.7|43649.7|43852.7|43712.7|43852.7|43712.7|43787.2|43647.2|567
1633066500000|2021-10-01 05:35:00|43852.5|43712.5|43886.7|43746.7|43890|43750|43848.7|43708.7|712
1633066800000|2021-10-01 05:40:00|43887.6|43747.6|43942.5|43802.5|43968.6|43828.6|43887.6|43747.6|735
1633067100000|2021-10-01 05:45:00|43943.9|43803.9|43890.3|43750.3|43948.7|43808.7|43882.6|43742.6|585
1633067400000|2021-10-01 05:50:00|43889.4|43749.4|43899.8|43759.8|43953.7|43813.7|43886.1|43746.1|605
1633067700000|2021-10-01 05:55:00|43898|43758|43925.5|43785.5|43933.6|43793.6|43884.6|43744.6|446
1633068000000|2021-10-01 06:00:00|43925.6|43785.6|44047.9|43907.9|44047.9|43907.9|43921.8|43781.8|692
1633068300000|2021-10-01 06:05:00|44048.2|43908.2|44028|43888|44058.3|43918.3|44026.4|43886.4|793
1633068600000|2021-10-01 06:10:00|44028.8|43888.8|43971.5|43831.5|44035.6|43895.6|43970.1|43830.1|826
1633068900000|2021-10-01 06:15:00|43971.2|43831.2|43973|43833|44022.3|43882.3|43968.8|43828.8|737
1633069200000|2021-10-01 06:20:00|43973.5|43833.5|43874.6|43734.6|44004.4|43864.4|43867.6|43727.6|820
1633069500000|2021-10-01 06:25:00|43875.6|43735.6|43893.6|43753.6|43919.4|43779.4|43861.6|43721.6|568
1633069800000|2021-10-01 06:30:00|43894.9|43754.9|43848.8|43708.8|43907.6|43767.6|43806.7|43666.7|748
1633070100000|2021-10-01 06:35:00|43849.9|43709.9|43983.5|43843.5|43983.9|43843.9|43846.8|43706.8|564
1633070400000|2021-10-01 06:40:00|43984.5|43844.5|43974.9|43834.9|44032.7|43892.7|43968.3|43828.3|802
1633070700000|2021-10-01 06:45:00|43974.4|43834.4|44072.7|43932.7|44077.6|43937.6|43954.9|43814.9|809
1633071000000|2021-10-01 06:50:00|44072.3|43932.3|44024.7|43884.7|44103.5|43963.5|44020.8|43880.8|746
1633071300000|2021-10-01 06:55:00|44025.1|43885.1|44069.4|43929.4|44073.2|43933.2|43983.4|43843.4|820
1633071600000|2021-10-01 07:00:00|44069.3|43929.3|44056.4|43916.4|44150.6|44010.6|44028.5|43888.5|828
1633071900000|2021-10-01 07:05:00|44055.7|43915.7|44024.3|43884.3|44064.1|43924.1|43997.8|43857.8|690
1633072200000|2021-10-01 07:10:00|44026.4|43886.4|44089.1|43949.1|44112.3|43972.3|43998.3|43858.3|761
1633072500000|2021-10-01 07:15:00|44089.2|43949.2|44394.9|44254.9|44414.1|44274.1|44070.6|43930.6|1007
1633072800000|2021-10-01 07:20:00|44396|44256|44571.2|44431.2|44679.1|44539.1|44333.5|44193.5|1095
1633073100000|2021-10-01 07:25:00|44569.3|44429.3|44698.4|44558.4|44777.6|44637.6|44566.3|44426.3|1088
1633073400000|2021-10-01 07:30:00|44698.6|44558.6|44762.6|44622.6|44778.4|44638.4|44685.5|44545.5|1052
1633073700000|2021-10-01 07:35:00|44763.2|44623.2|44783.4|44643.4|44845.3|44705.3|44755.1|44615.1|996
1633074000000|2021-10-01 07:40:00|44770.8|44630.8|44858.7|44718.7|44861.2|44721.2|44770.3|44630.3|952
1633074300000|2021-10-01 07:45:00|44861.3|44721.3|44786.2|44646.2|44877.3|44737.3|44780.8|44640.8|1014
1633074600000|2021-10-01 07:50:00|44785.3|44645.3|44857.3|44717.3|44871.4|44731.4|44782.6|44642.6|936
1633074900000|2021-10-01 07:55:00|44858|44718|44871.4|44731.4|44889.2|44749.2|44843.6|44703.6|841
1633075200000|2021-10-01 08:00:00|44871.8|44731.8|44873.9|44733.9|44917.8|44777.8|44854.9|44714.9|974
1633075500000|2021-10-01 08:05:00|44872.9|44732.9|44988.6|44848.6|44996.8|44856.8|44872.9|44732.9|946
1633075800000|2021-10-01 08:10:00|44989.2|44849.2|44921.5|44781.5|45052|44912|44918.1|44778.1|791
1633076100000|2021-10-01 08:15:00|44920.7|44780.7|44841.4|44701.4|44939.4|44799.4|44824|44684|932
1633076400000|2021-10-01 08:20:00|44841|44701|44879.4|44739.4|44893.9|44753.9|44804.8|44664.8|883
1633076700000|2021-10-01 08:25:00|44881.5|44741.5|44866.8|44726.8|44882.1|44742.1|44829.1|44689.1|877
1633077000000|2021-10-01 08:30:00|44867.6|44727.6|44927.2|44787.2|44943.8|44803.8|44867.6|44727.6|837
1633077300000|2021-10-01 08:35:00|44926.8|44786.8|44863.4|44723.4|44946|44806|44840.4|44700.4|622
1633077600000|2021-10-01 08:40:00|44864.6|44724.6|44942.6|44802.6|44944.8|44804.8|44863.3|44723.3|722
1633077900000|2021-10-01 08:45:00|44938.6|44798.6|44944.4|44804.4|44945|44805|44877|44737|687
1633078200000|2021-10-01 08:50:00|44944.6|44804.6|44981.9|44841.9|44985.1|44845.1|44941.7|44801.7|576
1633078500000|2021-10-01 08:55:00|44981.7|44841.7|45014.5|44874.5|45017.8|44877.8|44974.1|44834.1|745
1633078800000|2021-10-01 09:00:00|45014.6|44874.6|44989.6|44849.6|45034.1|44894.1|44976.6|44836.6|834
1633079100000|2021-10-01 09:05:00|44990.5|44850.5|44919.1|44779.1|45011.4|44871.4|44918|44778|780
1633079400000|2021-10-01 09:10:00|44919.2|44779.2|44865.1|44725.1|44936.9|44796.9|44864.4|44724.4|826
1633079700000|2021-10-01 09:15:00|44869.5|44729.5|44901.9|44761.9|44916.8|44776.8|44869|44729|696
1633080000000|2021-10-01 09:20:00|44901|44761|44965.6|44825.6|44993.1|44853.1|44901|44761|654
1633080300000|2021-10-01 09:25:00|44966.4|44826.4|44990.6|44850.6|45001.7|44861.7|44959.6|44819.6|649
1633080600000|2021-10-01 09:30:00|44991.3|44851.3|45028.1|44888.1|45051.6|44911.6|44979.3|44839.3|672
1633080900000|2021-10-01 09:35:00|45030.7|44890.7|45059.8|44919.8|45068|44928|44999.9|44859.9|817
1633081200000|2021-10-01 09:40:00|45059.4|44919.4|45016.4|44876.4|45064.3|44924.3|45013.7|44873.7|772
1633081500000|2021-10-01 09:45:00|45017.4|44877.4|44975.3|44835.3|45053.2|44913.2|44948|44808|846
1633081800000|2021-10-01 09:50:00|44974.4|44834.4|44927.5|44787.5|44983.1|44843.1|44920.9|44780.9|855
1633082100000|2021-10-01 09:55:00|44927|44787|44982.2|44842.2|44991|44851|44927|44787|665
1633082400000|2021-10-01 10:00:00|44981.7|44841.7|44951|44811|45035.8|44895.8|44942.2|44802.2|841
1633082700000|2021-10-01 10:05:00|44951.1|44811.1|44953.9|44813.9|44975.2|44835.2|44925.8|44785.8|724
1633083000000|2021-10-01 10:10:00|44954.7|44814.7|44936.1|44796.1|44980.2|44840.2|44935.5|44795.5|703
1633083300000|2021-10-01 10:15:00|44935.9|44795.9|44949.3|44809.3|44978.3|44838.3|44934.3|44794.3|468
1633083600000|2021-10-01 10:20:00|44949.4|44809.4|44976.5|44836.5|44998|44858|44945.1|44805.1|634
1633083900000|2021-10-01 10:25:00|44976.7|44836.7|46533.6|46393.6|46936.9|46796.9|44973.6|44833.6|917
1633084200000|2021-10-01 10:30:00|46563.3|46423.3|46851.8|46711.8|47072.6|46932.6|46363.3|46223.3|1188
1633084500000|2021-10-01 10:35:00|46849.8|46709.8|46977.3|46837.3|47007|46867|46825|46685|1170
1633084800000|2021-10-01 10:40:00|46977.4|46837.4|47464.1|47324.1|47768.6|47628.6|46923.8|46783.8|1164
1633085100000|2021-10-01 10:45:00|47459.6|47319.6|47246|47106|47509.1|47369.1|47165.9|47025.9|1142
1633085400000|2021-10-01 10:50:00|47249.3|47109.3|47385.8|47245.8|47458.5|47318.5|47116.8|46976.8|1009
1633085700000|2021-10-01 10:55:00|47383.5|47243.5|47166.3|47026.3|47474.2|47334.2|47141.8|47001.8|1118
1633086000000|2021-10-01 11:00:00|47162.8|47022.8|47244.3|47104.3|47254.1|47114.1|47044.2|46904.2|1128
1633086300000|2021-10-01 11:05:00|47251.5|47111.5|47403.6|47263.6|47403.6|47263.6|47157.9|47017.9|1077
1633086600000|2021-10-01 11:10:00|47405.1|47265.1|47368.2|47228.2|47408.2|47268.2|47268.1|47128.1|919
1633086900000|2021-10-01 11:15:00|47367.9|47227.9|47416.9|47276.9|47499|47359|47339.3|47199.3|1029
1633087200000|2021-10-01 11:20:00|47415.6|47275.6|47397.6|47257.6|47436.5|47296.5|47316.1|47176.1|924
1633087500000|2021-10-01 11:25:00|47397.2|47257.2|47457.5|47317.5|47479.1|47339.1|47326.4|47186.4|999
1633087800000|2021-10-01 11:30:00|47459.8|47319.8|47407.2|47267.2|47460|47320|47339.6|47199.6|958
1633088100000|2021-10-01 11:35:00|47407.1|47267.1|47493.3|47353.3|47529.9|47389.9|47368.7|47228.7|923
1633088400000|2021-10-01 11:40:00|47495.1|47355.1|47630|47490|47660.6|47520.6|47436.8|47296.8|844
1633088700000|2021-10-01 11:45:00|47609.2|47469.2|47540.2|47400.2|47719.5|47579.5|47520.9|47380.9|994
1633089000000|2021-10-01 11:50:00|47539.7|47399.7|47462.8|47322.8|47544.3|47404.3|47429.2|47289.2|822
1633089300000|2021-10-01 11:55:00|47463.5|47323.5|47567.1|47427.1|47598.2|47458.2|47457.7|47317.7|927
1633089600000|2021-10-01 12:00:00|47568.4|47428.4|47650.9|47510.9|47794.8|47654.8|47536.2|47396.2|1075
1633089900000|2021-10-01 12:05:00|47649.5|47509.5|47700|47560|47769.2|47629.2|47572.8|47432.8|832
1633090200000|2021-10-01 12:10:00|47698.4|47558.4|47637|47497|47738.2|47598.2|47627.9|47487.9|901
1633090500000|2021-10-01 12:15:00|47633.3|47493.3|47751.3|47611.3|47759.2|47619.2|47589.4|47449.4|912
1633090800000|2021-10-01 12:20:00|47749.2|47609.2|47784|47644|47829.7|47689.7|47687.4|47547.4|879
1633091100000|2021-10-01 12:25:00|47783.6|47643.6|47760.8|47620.8|47951.2|47811.2|47748.7|47608.7|909
1633091400000|2021-10-01 12:30:00|47759.5|47619.5|47581.4|47441.4|47796.7|47656.7|47581.1|47441.1|1065
1633091700000|2021-10-01 12:35:00|47585.5|47445.5|47537.5|47397.5|47586.3|47446.3|47383.6|47243.6|1080
1633092000000|2021-10-01 12:40:00|47537.9|47397.9|47365.1|47225.1|47556.9|47416.9|47290.1|47150.1|1080
1633092300000|2021-10-01 12:45:00|47364.8|47224.8|47318.2|47178.2|47388.1|47248.1|47248.5|47108.5|1051
1633092600000|2021-10-01 12:50:00|47318.8|47178.8|47268.9|47128.9|47430.7|47290.7|47265.6|47125.6|927
1633092900000|2021-10-01 12:55:00|47269.3|47129.3|47297.2|47157.2|47342.2|47202.2|47268.2|47128.2|823
1633093200000|2021-10-01 13:00:00|47298.6|47158.6|47375|47235|47410.2|47270.2|47298.6|47158.6|810
1633093500000|2021-10-01 13:05:00|47374.3|47234.3|47417.4|47277.4|47429|47289|47366.1|47226.1|863
1633093800000|2021-10-01 13:10:00|47417.9|47277.9|47320.8|47180.8|47418.6|47278.6|47320.8|47180.8|738
1633094100000|2021-10-01 13:15:00|47324.1|47184.1|47280.4|47140.4|47353.7|47213.7|47267.2|47127.2|611
1633094400000|2021-10-01 13:20:00|47281.1|47141.1|47401.2|47261.2|47423.5|47283.5|47270.4|47130.4|879
1633094700000|2021-10-01 13:25:00|47401.3|47261.3|47354.7|47214.7|47440.6|47300.6|47354.5|47214.5|758
1633095000000|2021-10-01 13:30:00|47351|47211|47297.8|47157.8|47400.4|47260.4|47276.2|47136.2|892
1633095300000|2021-10-01 13:35:00|47298.5|47158.5|47198.8|47058.8|47355.3|47215.3|47193.9|47053.9|857
1633095600000|2021-10-01 13:40:00|47199|47059|47140.6|47000.6|47232.5|47092.5|47121.2|46981.2|992
1633095900000|2021-10-01 13:45:00|47135.7|46995.7|47214.4|47074.4|47222.8|47082.8|47117.1|46977.1|894
1633096200000|2021-10-01 13:50:00|47214.3|47074.3|47195.5|47055.5|47232.7|47092.7|47158.2|47018.2|875
1633096500000|2021-10-01 13:55:00|47195.4|47055.4|47066.3|46926.3|47209.8|47069.8|47053.7|46913.7|1036
1633096800000|2021-10-01 14:00:00|47065.3|46925.3|47275|47135|47336.7|47196.7|47014.6|46874.6|1009
1633097100000|2021-10-01 14:05:00|47273|47133|47330.4|47190.4|47413|47273|47237.8|47097.8|913
1633097400000|2021-10-01 14:10:00|47330.5|47190.5|47370.4|47230.4|47371.1|47231.1|47323.3|47183.3|664
1633097700000|2021-10-01 14:15:00|47370.6|47230.6|47206.6|47066.6|47370.6|47230.6|47199|47059|935
1633098000000|2021-10-01 14:20:00|47206.3|47066.3|47126.3|46986.3|47237.2|47097.2|47123.6|46983.6|875
1633098300000|2021-10-01 14:25:00|47127.4|46987.4|47125.5|46985.5|47142.3|47002.3|47069.2|46929.2|895
1633098600000|2021-10-01 14:30:00|47126.9|46986.9|47179.6|47039.6|47217|47077|47104.7|46964.7|753
1633098900000|2021-10-01 14:35:00|47172.7|47032.7|47022.6|46882.6|47203.7|47063.7|47010.2|46870.2|888
1633099200000|2021-10-01 14:40:00|47024.8|46884.8|46859.2|46719.2|47288.6|47148.6|46848|46708|1054
1633099500000|2021-10-01 14:45:00|46858.1|46718.1|46993.2|46853.2|47005.7|46865.7|46848.1|46708.1|1011
1633099800000|2021-10-01 14:50:00|46993.9|46853.9|47094.1|46954.1|47128|46988|46987.4|46847.4|858
1633100100000|2021-10-01 14:55:00|47095.1|46955.1|47197.1|47057.1|47227.9|47087.9|47092.5|46952.5|828
1633100400000|2021-10-01 15:00:00|47198.3|47058.3|47247.3|47107.3|47274.4|47134.4|47196.6|47056.6|890
1633100700000|2021-10-01 15:05:00|47248.8|47108.8|47202.1|47062.1|47270.1|47130.1|47201.2|47061.2|791
1633101000000|2021-10-01 15:10:00|47198.8|47058.8|47426.4|47286.4|47462.2|47322.2|47122|46982|919
1633101300000|2021-10-01 15:15:00|47428.6|47288.6|47433.8|47293.8|47471.9|47331.9|47359.7|47219.7|863
1633101600000|2021-10-01 15:20:00|47434.8|47294.8|47474.1|47334.1|47541.5|47401.5|47422.4|47282.4|873
1633101900000|2021-10-01 15:25:00|47474.7|47334.7|47399.4|47259.4|47481.1|47341.1|47396.3|47256.3|836
1633102200000|2021-10-01 15:30:00|47397.7|47257.7|47432.1|47292.1|47467.1|47327.1|47360.4|47220.4|646
1633102500000|2021-10-01 15:35:00|47427.9|47287.9|47438.8|47298.8|47451.4|47311.4|47392.4|47252.4|543
1633102800000|2021-10-01 15:40:00|47438.9|47298.9|47455.4|47315.4|47479.9|47339.9|47437.8|47297.8|572
1633103100000|2021-10-01 15:45:00|47451.9|47311.9|47338.1|47198.1|47468.9|47328.9|47199.2|47059.2|966
1633103400000|2021-10-01 15:50:00|47339.2|47199.2|47406.1|47266.1|47429|47289|47294.1|47154.1|837
1633103700000|2021-10-01 15:55:00|47406.3|47266.3|47436.6|47296.6|47437.4|47297.4|47351.6|47211.6|825
1633104000000|2021-10-01 16:00:00|47438.2|47298.2|47408.2|47268.2|47464.2|47324.2|47356|47216|927
1633104300000|2021-10-01 16:05:00|47408|47268|47345.4|47205.4|47409.9|47269.9|47337.9|47197.9|790
1633104600000|2021-10-01 16:10:00|47345.1|47205.1|47400.8|47260.8|47417.9|47277.9|47332.1|47192.1|708
1633104900000|2021-10-01 16:15:00|47401.1|47261.1|47430.2|47290.2|47460.6|47320.6|47377.9|47237.9|715
1633105200000|2021-10-01 16:20:00|47432.2|47292.2|47461|47321|47465.6|47325.6|47367.8|47227.8|723
1633105500000|2021-10-01 16:25:00|47460.9|47320.9|47539.8|47399.8|47917.7|47777.7|47441.9|47301.9|1049
1633105800000|2021-10-01 16:30:00|47541|47401|47550.7|47410.7|47550.7|47410.7|47415|47275|985
1633106100000|2021-10-01 16:35:00|47551.8|47411.8|47618.9|47478.9|47661.4|47521.4|47508.3|47368.3|1010
1633106400000|2021-10-01 16:40:00|47619.1|47479.1|47675.1|47535.1|47693.7|47553.7|47574.5|47434.5|936
1633106700000|2021-10-01 16:45:00|47675.3|47535.3|47589.9|47449.9|47678.5|47538.5|47573.7|47433.7|777
1633107000000|2021-10-01 16:50:00|47590.2|47450.2|47496.7|47356.7|47591|47451|47476|47336|677
1633107300000|2021-10-01 16:55:00|47495.5|47355.5|47647|47507|47675.8|47535.8|47465.2|47325.2|623
1633107600000|2021-10-01 17:00:00|47646.2|47506.2|47552.6|47412.6|47677.1|47537.1|47536.7|47396.7|835
1633107900000|2021-10-01 17:05:00|47556.6|47416.6|47618.6|47478.6|47629.4|47489.4|47533.9|47393.9|685
1633108200000|2021-10-01 17:10:00|47619.1|47479.1|47561.5|47421.5|47635.1|47495.1|47549.4|47409.4|649
1633108500000|2021-10-01 17:15:00|47561.6|47421.6|47543.4|47403.4|47563.8|47423.8|47509.6|47369.6|521
1633108800000|2021-10-01 17:20:00|47549|47409|47552.7|47412.7|47571.8|47431.8|47525.7|47385.7|550
1633109100000|2021-10-01 17:25:00|47545|47405|47537|47397|47566.8|47426.8|47495.6|47355.6|697
1633109400000|2021-10-01 17:30:00|47534.7|47394.7|47644.3|47504.3|47646.7|47506.7|47532.2|47392.2|623
1633109700000|2021-10-01 17:35:00|47643.9|47503.9|47639|47499|47663.2|47523.2|47602.1|47462.1|635
1633110000000|2021-10-01 17:40:00|47642.9|47502.9|47620.4|47480.4|47657.4|47517.4|47559.5|47419.5|739
1633110300000|2021-10-01 17:45:00|47620.3|47480.3|47722.3|47582.3|47756.7|47616.7|47616.4|47476.4|702
1633110600000|2021-10-01 17:50:00|47721.7|47581.7|47679.8|47539.8|47728.2|47588.2|47585.6|47445.6|864
1633110900000|2021-10-01 17:55:00|47679.6|47539.6|47701.9|47561.9|47714.1|47574.1|47657.6|47517.6|782
1633111200000|2021-10-01 18:00:00|47700.5|47560.5|47713.4|47573.4|47765.4|47625.4|47610.6|47470.6|823
1633111500000|2021-10-01 18:05:00|47707.7|47567.7|47702.2|47562.2|47743.6|47603.6|47689.7|47549.7|657
1633111800000|2021-10-01 18:10:00|47702.6|47562.6|47627.3|47487.3|47722.2|47582.2|47625.2|47485.2|636
1633112100000|2021-10-01 18:15:00|47627.7|47487.7|47656.6|47516.6|47661.4|47521.4|47540.2|47400.2|777
1633112400000|2021-10-01 18:20:00|47656.9|47516.9|47665.7|47525.7|47678.1|47538.1|47629.8|47489.8|527
1633112700000|2021-10-01 18:25:00|47668|47528|47762.6|47622.6|47885.9|47745.9|47641.8|47501.8|897
1633113000000|2021-10-01 18:30:00|47762.9|47622.9|47943.8|47803.8|47944.5|47804.5|47715|47575|933
1633113300000|2021-10-01 18:35:00|47944.3|47804.3|47829.5|47689.5|47949.2|47809.2|47817|47677|862
1633113600000|2021-10-01 18:40:00|47830.2|47690.2|47873.8|47733.8|47908.2|47768.2|47828.1|47688.1|643
1633113900000|2021-10-01 18:45:00|47873.9|47733.9|47791.1|47651.1|47968.7|47828.7|47758.4|47618.4|900
1633114200000|2021-10-01 18:50:00|47791.2|47651.2|47822.9|47682.9|47830.5|47690.5|47751|47611|749
1633114500000|2021-10-01 18:55:00|47823|47683|47809.1|47669.1|47845.6|47705.6|47774|47634|701
1633114800000|2021-10-01 19:00:00|47807.8|47667.8|47856.9|47716.9|47862|47722|47785.6|47645.6|646
1633115100000|2021-10-01 19:05:00|47857.8|47717.8|47906.9|47766.9|48225.7|48085.7|47856.7|47716.7|1002
1633115400000|2021-10-01 19:10:00|47907.6|47767.6|48092.9|47952.9|48111.6|47971.6|47814.1|47674.1|1009
1633115700000|2021-10-01 19:15:00|48094.4|47954.4|48037.5|47897.5|48156.3|48016.3|48028.3|47888.3|933
1633116000000|2021-10-01 19:20:00|48040.3|47900.3|47958.8|47818.8|48045.4|47905.4|47934.3|47794.3|761
1633116300000|2021-10-01 19:25:00|47959.6|47819.6|48041.7|47901.7|48081.3|47941.3|47902.7|47762.7|824
1633116600000|2021-10-01 19:30:00|48043.2|47903.2|47936.9|47796.9|48069.8|47929.8|47913.7|47773.7|871
1633116900000|2021-10-01 19:35:00|47938|47798|47962.5|47822.5|47983.3|47843.3|47900.9|47760.9|668
1633117200000|2021-10-01 19:40:00|47966.2|47826.2|47945.1|47805.1|47988.4|47848.4|47932.3|47792.3|638
1633117500000|2021-10-01 19:45:00|47942.1|47802.1|47995.6|47855.6|48021.4|47881.4|47932.5|47792.5|607
1633117800000|2021-10-01 19:50:00|47990.6|47850.6|48020|47880|48058.1|47918.1|47971.8|47831.8|649
1633118100000|2021-10-01 19:55:00|48020.9|47880.9|48091.9|47951.9|48091.9|47951.9|48005.2|47865.2|696
1633118400000|2021-10-01 20:00:00|48095.1|47955.1|48048.1|47908.1|48109.8|47969.8|48005|47865|857
1633118700000|2021-10-01 20:05:00|48048|47908|48132.9|47992.9|48159.1|48019.1|48036.1|47896.1|864
1633119000000|2021-10-01 20:10:00|48133.1|47993.1|47969.5|47829.5|48135.9|47995.9|47957.2|47817.2|932
1633119300000|2021-10-01 20:15:00|47969|47829|47971.7|47831.7|47989|47849|47919.4|47779.4|868
1633119600000|2021-10-01 20:20:00|47970.7|47830.7|47935.9|47795.9|48012.1|47872.1|47928.6|47788.6|786
1633119900000|2021-10-01 20:25:00|47936.1|47796.1|47878.5|47738.5|47940|47800|47829.2|47689.2|883
1633120200000|2021-10-01 20:30:00|47879.1|47739.1|48003.4|47863.4|48025.6|47885.6|47877.5|47737.5|825
1633120500000|2021-10-01 20:35:00|48004.3|47864.3|48189.1|48049.1|48207.5|48067.5|47994.8|47854.8|879
1633120800000|2021-10-01 20:40:00|48193.7|48053.7|48019.5|47879.5|48240.7|48100.7|48004.3|47864.3|958
1633121100000|2021-10-01 20:45:00|48019.4|47879.4|48033.3|47893.3|48056.1|47916.1|47967.7|47827.7|802
1633121400000|2021-10-01 20:50:00|48032.9|47892.9|48103.7|47963.7|48103.7|47963.7|48002.9|47862.9|508
1633121700000|2021-10-01 20:55:00|48103.4|47963.4|48165.6|48025.6|48216.8|48076.8|48094.2|47954.2|642
1633158000000|2021-10-02 07:00:00|47873.3|47733.3|47872.8|47732.8|47877.7|47737.7|47827.7|47687.7|637
1633158300000|2021-10-02 07:05:00|47872.4|47732.4|47823.1|47683.1|47875.5|47735.5|47813.6|47673.6|597
1633158600000|2021-10-02 07:10:00|47823.2|47683.2|47883.1|47743.1|47895.9|47755.9|47819|47679|583
1633158900000|2021-10-02 07:15:00|47883.2|47743.2|47833.6|47693.6|47883.3|47743.3|47833.6|47693.6|578
1633159200000|2021-10-02 07:20:00|47833.7|47693.7|47822.5|47682.5|47834.7|47694.7|47797|47657|633
1633159500000|2021-10-02 07:25:00|47821|47681|47851.9|47711.9|47855.5|47715.5|47820.8|47680.8|596
1633159800000|2021-10-02 07:30:00|47852.3|47712.3|47827.2|47687.2|47860.8|47720.8|47810.7|47670.7|585
1633160100000|2021-10-02 07:35:00|47828|47688|47865.9|47725.9|47886|47746|47818.1|47678.1|601
1633160400000|2021-10-02 07:40:00|47865.2|47725.2|47917|47777|47928.2|47788.2|47864.7|47724.7|521
1633160700000|2021-10-02 07:45:00|47916.7|47776.7|47919.1|47779.1|47948.2|47808.2|47911.5|47771.5|701
1633161000000|2021-10-02 07:50:00|47919.6|47779.6|47891.9|47751.9|47919.6|47779.6|47886.8|47746.8|506
1633161300000|2021-10-02 07:55:00|47892|47752|47825|47685|47892.9|47752.9|47823.2|47683.2|610
1633161600000|2021-10-02 08:00:00|47825.1|47685.1|47782.1|47642.1|47832.9|47692.9|47779.7|47639.7|692
1633161900000|2021-10-02 08:05:00|47781.7|47641.7|47779.6|47639.6|47823.9|47683.9|47776.9|47636.9|567
1633162200000|2021-10-02 08:10:00|47779.5|47639.5|47787.3|47647.3|47803.2|47663.2|47779.1|47639.1|627
1633162500000|2021-10-02 08:15:00|47787|47647|47730.6|47590.6|47812.8|47672.8|47723.6|47583.6|584
1633162800000|2021-10-02 08:20:00|47730.3|47590.3|47644.6|47504.6|47736.5|47596.5|47639.4|47499.4|762
1633163100000|2021-10-02 08:25:00|47648.1|47508.1|47652.5|47512.5|47693.2|47553.2|47628.5|47488.5|709
1633163400000|2021-10-02 08:30:00|47651.6|47511.6|47618|47478|47656.3|47516.3|47613|47473|761
1633163700000|2021-10-02 08:35:00|47617.8|47477.8|47642.7|47502.7|47655.2|47515.2|47616.2|47476.2|595
1633164000000|2021-10-02 08:40:00|47643|47503|47695|47555|47715.3|47575.3|47643|47503|693
1633164300000|2021-10-02 08:45:00|47695.1|47555.1|47695.2|47555.2|47712.3|47572.3|47681|47541|574
1633164600000|2021-10-02 08:50:00|47694.7|47554.7|47659.1|47519.1|47697.4|47557.4|47641.1|47501.1|566
1633164900000|2021-10-02 08:55:00|47660.2|47520.2|47796|47656|47837.7|47697.7|47659.4|47519.4|648
1633165200000|2021-10-02 09:00:00|47801|47661|47847|47707|47859|47719|47801|47661|788
1633165500000|2021-10-02 09:05:00|47847.3|47707.3|47847.6|47707.6|47871.8|47731.8|47834.3|47694.3|709
1633165800000|2021-10-02 09:10:00|47848.1|47708.1|47868.4|47728.4|47887.9|47747.9|47846|47706|574
1633166100000|2021-10-02 09:15:00|47868.7|47728.7|47853.6|47713.6|47876|47736|47831.1|47691.1|602
1633166400000|2021-10-02 09:20:00|47853.4|47713.4|47875.1|47735.1|47879.4|47739.4|47842|47702|634
1633166700000|2021-10-02 09:25:00|47874.1|47734.1|47946.7|47806.7|47952.3|47812.3|47872|47732|824
1633167000000|2021-10-02 09:30:00|47946.5|47806.5|47908.8|47768.8|47974|47834|47895.4|47755.4|854
1633167300000|2021-10-02 09:35:00|47908.1|47768.1|47882.7|47742.7|47908.1|47768.1|47868.2|47728.2|593
1633167600000|2021-10-02 09:40:00|47882.6|47742.6|47844.4|47704.4|47886.2|47746.2|47844.1|47704.1|542
1633167900000|2021-10-02 09:45:00|47844.7|47704.7|47798.2|47658.2|47864.2|47724.2|47773.9|47633.9|664
1633168200000|2021-10-02 09:50:00|47797.9|47657.9|47784.3|47644.3|47800.6|47660.6|47766.7|47626.7|555
1633168500000|2021-10-02 09:55:00|47784.2|47644.2|47795|47655|47814|47674|47770.9|47630.9|641
1633168800000|2021-10-02 10:00:00|47794.9|47654.9|47740.5|47600.5|47797.1|47657.1|47736.4|47596.4|666
1633169100000|2021-10-02 10:05:00|47740.1|47600.1|47731.8|47591.8|47744|47604|47699.6|47559.6|804
1633169400000|2021-10-02 10:10:00|47734.9|47594.9|47754.6|47614.6|47755.3|47615.3|47724.9|47584.9|617
1633169700000|2021-10-02 10:15:00|47755.2|47615.2|47828.2|47688.2|47828.6|47688.6|47735.4|47595.4|603
1633170000000|2021-10-02 10:20:00|47827.8|47687.8|47834.7|47694.7|47845.5|47705.5|47803.8|47663.8|592
1633170300000|2021-10-02 10:25:00|47835.5|47695.5|47777.7|47637.7|47842.2|47702.2|47773.1|47633.1|583
1633170600000|2021-10-02 10:30:00|47777.5|47637.5|47669.1|47529.1|47780.7|47640.7|47637.6|47497.6|757
1633170900000|2021-10-02 10:35:00|47669.8|47529.8|47721.2|47581.2|47722.6|47582.6|47664.6|47524.6|647
1633171200000|2021-10-02 10:40:00|47720.7|47580.7|47726.9|47586.9|47751.7|47611.7|47720.7|47580.7|489
1633171500000|2021-10-02 10:45:00|47726.6|47586.6|47721.9|47581.9|47757.8|47617.8|47704.2|47564.2|654
1633171800000|2021-10-02 10:50:00|47724.2|47584.2|47658.5|47518.5|47757.7|47617.7|47635.8|47495.8|654
1633172100000|2021-10-02 10:55:00|47658.2|47518.2|47696|47556|47708.8|47568.8|47644|47504|628
1633172400000|2021-10-02 11:00:00|47696.5|47556.5|47652.9|47512.9|47709.5|47569.5|47640.3|47500.3|657
1633172700000|2021-10-02 11:05:00|47656.3|47516.3|47609.5|47469.5|47657|47517|47590.9|47450.9|835
1633173000000|2021-10-02 11:10:00|47610.1|47470.1|47600.4|47460.4|47622.9|47482.9|47581.9|47441.9|641
1633173300000|2021-10-02 11:15:00|47600.8|47460.8|47616.8|47476.8|47652|47512|47598.5|47458.5|725
1633173600000|2021-10-02 11:20:00|47616.1|47476.1|47665.3|47525.3|47697.2|47557.2|47613.7|47473.7|647
1633173900000|2021-10-02 11:25:00|47665.5|47525.5|47643|47503|47685.1|47545.1|47637.2|47497.2|578
1633174200000|2021-10-02 11:30:00|47641.9|47501.9|47739.2|47599.2|47740.3|47600.3|47614.6|47474.6|783
1633174500000|2021-10-02 11:35:00|47738.6|47598.6|47741.3|47601.3|47766.8|47626.8|47723.5|47583.5|593
1633174800000|2021-10-02 11:40:00|47742.5|47602.5|47761.2|47621.2|47764.9|47624.9|47727.2|47587.2|607
1633175100000|2021-10-02 11:45:00|47762|47622|47750.8|47610.8|47792.6|47652.6|47750.8|47610.8|657
1633175400000|2021-10-02 11:50:00|47751.3|47611.3|47788|47648|47793.2|47653.2|47731.6|47591.6|718
1633175700000|2021-10-02 11:55:00|47788.1|47648.1|47773.7|47633.7|47814.6|47674.6|47755.4|47615.4|753
1633176000000|2021-10-02 12:00:00|47772.7|47632.7|47812.5|47672.5|47828.2|47688.2|47755|47615|765
1633176300000|2021-10-02 12:05:00|47812.3|47672.3|47769.1|47629.1|47821.6|47681.6|47749.6|47609.6|748
1633176600000|2021-10-02 12:10:00|47768.8|47628.8|47735.4|47595.4|47771.6|47631.6|47717.4|47577.4|597
1633176900000|2021-10-02 12:15:00|47735.6|47595.6|47788.6|47648.6|47797.9|47657.9|47735.4|47595.4|716
1633177200000|2021-10-02 12:20:00|47788.8|47648.8|47804.2|47664.2|47815.5|47675.5|47775.6|47635.6|649
1633177500000|2021-10-02 12:25:00|47805.7|47665.7|47813.8|47673.8|47826.9|47686.9|47803.2|47663.2|503
1633177800000|2021-10-02 12:30:00|47813.7|47673.7|47801.1|47661.1|47858|47718|47800.6|47660.6|655
1633178100000|2021-10-02 12:35:00|47800.6|47660.6|47818.8|47678.8|47822.6|47682.6|47751.8|47611.8|709
1633178400000|2021-10-02 12:40:00|47817.2|47677.2|47832.3|47692.3|47860.6|47720.6|47804.7|47664.7|645
1633178700000|2021-10-02 12:45:00|47833.2|47693.2|47842.2|47702.2|47858.4|47718.4|47829|47689|676
1633179000000|2021-10-02 12:50:00|47844|47704|47821.6|47681.6|47852.5|47712.5|47820|47680|651
1633179300000|2021-10-02 12:55:00|47820.8|47680.8|47813.8|47673.8|47832.3|47692.3|47805.8|47665.8|650
1633179600000|2021-10-02 13:00:00|47814.5|47674.5|47807.9|47667.9|47843.1|47703.1|47807.9|47667.9|572
1633179900000|2021-10-02 13:05:00|47807.3|47667.3|47792.5|47652.5|47813.3|47673.3|47786.5|47646.5|667
1633180200000|2021-10-02 13:10:00|47792.9|47652.9|47903.5|47763.5|47916|47776|47789.7|47649.7|770
1633180500000|2021-10-02 13:15:00|47905.9|47765.9|47763.9|47623.9|47905.9|47765.9|47759.9|47619.9|892
1633180800000|2021-10-02 13:20:00|47763.1|47623.1|47756.4|47616.4|47793.4|47653.4|47750|47610|716
1633181100000|2021-10-02 13:25:00|47756.6|47616.6|47761.7|47621.7|47786.7|47646.7|47748|47608|709
1633181400000|2021-10-02 13:30:00|47766.4|47626.4|47797.7|47657.7|47808.7|47668.7|47751|47611|677
1633181700000|2021-10-02 13:35:00|47797|47657|47808.5|47668.5|47830.5|47690.5|47776.3|47636.3|726
1633182000000|2021-10-02 13:40:00|47808.4|47668.4|47843.6|47703.6|47847.7|47707.7|47788.6|47648.6|640
1633182300000|2021-10-02 13:45:00|47843.7|47703.7|48028.4|47888.4|48032.9|47892.9|47835.9|47695.9|803
1633182600000|2021-10-02 13:50:00|48027.4|47887.4|47935|47795|48403.5|48263.5|47782.8|47642.8|1143
1633182900000|2021-10-02 13:55:00|47935.4|47795.4|47900.8|47760.8|47938.4|47798.4|47768.7|47628.7|1075
1633183200000|2021-10-02 14:00:00|47902.6|47762.6|48051.1|47911.1|48193.8|48053.8|47879.5|47739.5|1080
1633183500000|2021-10-02 14:05:00|48042.1|47902.1|48118.5|47978.5|48147.6|48007.6|48036.3|47896.3|977
1633183800000|2021-10-02 14:10:00|48119.3|47979.3|48094.3|47954.3|48152.8|48012.8|48078.5|47938.5|995
1633184100000|2021-10-02 14:15:00|48094.4|47954.4|48092.1|47952.1|48138.6|47998.6|48078.1|47938.1|969
1633184400000|2021-10-02 14:20:00|48091.9|47951.9|48002.2|47862.2|48096|47956|47957.3|47817.3|995
1633184700000|2021-10-02 14:25:00|48002.9|47862.9|47970.7|47830.7|48029.2|47889.2|47956.3|47816.3|884
1633185000000|2021-10-02 14:30:00|47970.2|47830.2|47934.5|47794.5|47986.6|47846.6|47926.3|47786.3|818
1633185300000|2021-10-02 14:35:00|47934.8|47794.8|47998.8|47858.8|48021.3|47881.3|47893.5|47753.5|930
1633185600000|2021-10-02 14:40:00|47998.5|47858.5|48030.6|47890.6|48055.8|47915.8|47976.2|47836.2|829
1633185900000|2021-10-02 14:45:00|48030.4|47890.4|48031|47891|48045.1|47905.1|47992.3|47852.3|797
1633186200000|2021-10-02 14:50:00|48030.9|47890.9|48178.4|48038.4|48179.3|48039.3|48020.7|47880.7|944
1633186500000|2021-10-02 14:55:00|48178.2|48038.2|48103.8|47963.8|48181.6|48041.6|48087.8|47947.8|1042
1633186800000|2021-10-02 15:00:00|48104.1|47964.1|48044.9|47904.9|48123.8|47983.8|48037.9|47897.9|908
1633187100000|2021-10-02 15:05:00|48045|47905|48064.7|47924.7|48067.7|47927.7|48005.4|47865.4|789
1633187400000|2021-10-02 15:10:00|48064.3|47924.3|48013|47873|48071.4|47931.4|48003.7|47863.7|718
1633187700000|2021-10-02 15:15:00|48012.2|47872.2|47993.3|47853.3|48043.8|47903.8|47976.4|47836.4|848
1633188000000|2021-10-02 15:20:00|47993.5|47853.5|47971.2|47831.2|47994.8|47854.8|47953.4|47813.4|630
1633188300000|2021-10-02 15:25:00|47970.5|47830.5|47990.9|47850.9|47994.5|47854.5|47954.1|47814.1|702
1633188600000|2021-10-02 15:30:00|47990.7|47850.7|47983|47843|47995.1|47855.1|47950|47810|574
1633188900000|2021-10-02 15:35:00|47983.7|47843.7|48001.9|47861.9|48006.2|47866.2|47946|47806|716
1633189200000|2021-10-02 15:40:00|48001.4|47861.4|48030.3|47890.3|48043.8|47903.8|47996.8|47856.8|910
1633189500000|2021-10-02 15:45:00|48030.2|47890.2|47952.2|47812.2|48039.8|47899.8|47951.2|47811.2|766
1633189800000|2021-10-02 15:50:00|47952.6|47812.6|47971.9|47831.9|47976.6|47836.6|47945.7|47805.7|614
1633190100000|2021-10-02 15:55:00|47974.1|47834.1|47929|47789|48002.5|47862.5|47914.1|47774.1|850
1633190400000|2021-10-02 16:00:00|47929.4|47789.4|47919.8|47779.8|47977.2|47837.2|47912.8|47772.8|934
1633190700000|2021-10-02 16:05:00|47919.3|47779.3|47851.7|47711.7|47962.9|47822.9|47850.9|47710.9|906
1633191000000|2021-10-02 16:10:00|47849.2|47709.2|47751.1|47611.1|47873.5|47733.5|47749.3|47609.3|986
1633191300000|2021-10-02 16:15:00|47750.6|47610.6|47813.6|47673.6|47818.2|47678.2|47747.1|47607.1|803
1633191600000|2021-10-02 16:20:00|47813.3|47673.3|47818.5|47678.5|47869.2|47729.2|47812.5|47672.5|757
1633191900000|2021-10-02 16:25:00|47817.3|47677.3|47845.8|47705.8|47849.2|47709.2|47802.4|47662.4|768
1633192200000|2021-10-02 16:30:00|47845.3|47705.3|48024.7|47884.7|48035.5|47895.5|47845.3|47705.3|926
1633192500000|2021-10-02 16:35:00|48023.2|47883.2|48008.3|47868.3|48023.2|47883.2|47959.3|47819.3|938
1633192800000|2021-10-02 16:40:00|48008.6|47868.6|48045.6|47905.6|48045.7|47905.7|47982.6|47842.6|796
1633193100000|2021-10-02 16:45:00|48045.5|47905.5|48043.1|47903.1|48047.1|47907.1|47997.3|47857.3|839
1633193400000|2021-10-02 16:50:00|48045|47905|48068.4|47928.4|48076.3|47936.3|48031.4|47891.4|781
1633193700000|2021-10-02 16:55:00|48068.8|47928.8|48082.8|47942.8|48084.1|47944.1|48060.2|47920.2|642
1633194000000|2021-10-02 17:00:00|48083.1|47943.1|48092.5|47952.5|48123.7|47983.7|48056.8|47916.8|803
1633194300000|2021-10-02 17:05:00|48091.5|47951.5|48069.4|47929.4|48109.2|47969.2|48049.9|47909.9|740
1633194600000|2021-10-02 17:10:00|48068.9|47928.9|48083.6|47943.6|48089|47949|48066.2|47926.2|740
1633194900000|2021-10-02 17:15:00|48084.1|47944.1|48007|47867|48090.9|47950.9|47991.8|47851.8|877
1633195200000|2021-10-02 17:20:00|48007.2|47867.2|48013.1|47873.1|48029.6|47889.6|47989.1|47849.1|737
1633195500000|2021-10-02 17:25:00|48012.8|47872.8|47981.3|47841.3|48016.8|47876.8|47976|47836|687
1633195800000|2021-10-02 17:30:00|47980|47840|47938|47798|47980.2|47840.2|47929|47789|914
1633196100000|2021-10-02 17:35:00|47937.9|47797.9|47957.8|47817.8|47965.5|47825.5|47934.1|47794.1|646
1633196400000|2021-10-02 17:40:00|47956.7|47816.7|47924.4|47784.4|47959.6|47819.6|47919.9|47779.9|641
1633196700000|2021-10-02 17:45:00|47925.4|47785.4|47958.2|47818.2|47968.8|47828.8|47923.8|47783.8|674
1633197000000|2021-10-02 17:50:00|47958.7|47818.7|47963|47823|47975.3|47835.3|47958|47818|640
1633197300000|2021-10-02 17:55:00|47963.4|47823.4|47963.8|47823.8|47975.3|47835.3|47940.1|47800.1|468
1633197600000|2021-10-02 18:00:00|47963.1|47823.1|47981.5|47841.5|47989.1|47849.1|47963.1|47823.1|597
1633197900000|2021-10-02 18:05:00|47990.2|47850.2|47958.4|47818.4|48000.5|47860.5|47957.5|47817.5|612
1633198200000|2021-10-02 18:10:00|47959|47819|47928.1|47788.1|47966.8|47826.8|47922.2|47782.2|630
1633198500000|2021-10-02 18:15:00|47928.2|47788.2|47872.9|47732.9|47963.9|47823.9|47832.8|47692.8|739
1633198800000|2021-10-02 18:20:00|47873.1|47733.1|47903.9|47763.9|47917.5|47777.5|47851.7|47711.7|855
1633199100000|2021-10-02 18:25:00|47903.8|47763.8|47884.3|47744.3|47903.8|47763.8|47860.1|47720.1|694
1633199400000|2021-10-02 18:30:00|47884|47744|47896.1|47756.1|47912.3|47772.3|47877.1|47737.1|620
1633199700000|2021-10-02 18:35:00|47896.6|47756.6|47911.5|47771.5|47916.1|47776.1|47894.9|47754.9|648
1633200000000|2021-10-02 18:40:00|47911.4|47771.4|47891.5|47751.5|47935|47795|47891.3|47751.3|678
1633200300000|2021-10-02 18:45:00|47891.7|47751.7|47917.4|47777.4|47924.6|47784.6|47883.1|47743.1|505
1633200600000|2021-10-02 18:50:00|47917.2|47777.2|47969.8|47829.8|47971.2|47831.2|47903.5|47763.5|566
1633200900000|2021-10-02 18:55:00|47970.8|47830.8|47954.8|47814.8|47976.9|47836.9|47918.1|47778.1|733
1633201200000|2021-10-02 19:00:00|47954.6|47814.6|48008.9|47868.9|48025.8|47885.8|47954.4|47814.4|731
1633201500000|2021-10-02 19:05:00|48008.5|47868.5|48117.3|47977.3|48125.1|47985.1|48001|47861|740
1633201800000|2021-10-02 19:10:00|48118.1|47978.1|48215.2|48075.2|48227.9|48087.9|48118.1|47978.1|896
1633202100000|2021-10-02 19:15:00|48215.9|48075.9|48249.5|48109.5|48250.5|48110.5|48160|48020|873
1633202400000|2021-10-02 19:20:00|48251|48111|48237|48097|48251|48111|48206.3|48066.3|765
1633202700000|2021-10-02 19:25:00|48236.6|48096.6|48231.4|48091.4|48239.1|48099.1|48184.1|48044.1|780
1633203000000|2021-10-02 19:30:00|48231.3|48091.3|48278.1|48138.1|48290.2|48150.2|48213.8|48073.8|711
1633203300000|2021-10-02 19:35:00|48278.6|48138.6|48322.7|48182.7|48334.2|48194.2|48274.5|48134.5|857
1633203600000|2021-10-02 19:40:00|48322.6|48182.6|48271.4|48131.4|48331.4|48191.4|48255.7|48115.7|797
1633203900000|2021-10-02 19:45:00|48271.3|48131.3|48183.5|48043.5|48287.4|48147.4|48151.5|48011.5|877
1633204200000|2021-10-02 19:50:00|48183.1|48043.1|48219.8|48079.8|48226.7|48086.7|48173.4|48033.4|620
1633204500000|2021-10-02 19:55:00|48220.2|48080.2|48316|48176|48318.9|48178.9|48211.7|48071.7|745
1633204800000|2021-10-02 20:00:00|48316.1|48176.1|48205.6|48065.6|48335.9|48195.9|48205.6|48065.6|904
1633205100000|2021-10-02 20:05:00|48205|48065|48130.1|47990.1|48215.8|48075.8|48129.9|47989.9|876
1633205400000|2021-10-02 20:10:00|48130|47990|48104.3|47964.3|48140.8|48000.8|48054.5|47914.5|855
1633205700000|2021-10-02 20:15:00|48104.6|47964.6|48160.6|48020.6|48175.4|48035.4|48095|47955|645
1633206000000|2021-10-02 20:20:00|48160.8|48020.8|48058.7|47918.7|48196.2|48056.2|48058.7|47918.7|742
1633206300000|2021-10-02 20:25:00|48057.5|47917.5|48005.9|47865.9|48072.4|47932.4|47979.2|47839.2|992
1633206600000|2021-10-02 20:30:00|48007.7|47867.7|48101.6|47961.6|48139.6|47999.6|48004.8|47864.8|792
1633206900000|2021-10-02 20:35:00|48098.9|47958.9|48059.1|47919.1|48124.7|47984.7|48059.1|47919.1|802
1633207200000|2021-10-02 20:40:00|48058|47918|48037.9|47897.9|48093.5|47953.5|48019.3|47879.3|692
1633207500000|2021-10-02 20:45:00|48037|47897|48078.5|47938.5|48126.8|47986.8|48036.6|47896.6|743
1633207800000|2021-10-02 20:50:00|48078.6|47938.6|48142.2|48002.2|48150.8|48010.8|48077.5|47937.5|696
1633208100000|2021-10-02 20:55:00|48139.5|47999.5|48083.3|47943.3|48141.1|48001.1|48075.5|47935.5|742
1633208400000|2021-10-02 21:00:00|48083.5|47943.5|48134.9|47994.9|48148.4|48008.4|48082.4|47942.4|677
1633208700000|2021-10-02 21:05:00|48135|47995|48165.7|48025.7|48182|48042|48135|47995|656
1633209000000|2021-10-02 21:10:00|48164.4|48024.4|48167.3|48027.3|48187.8|48047.8|48160.8|48020.8|647
1633209300000|2021-10-02 21:15:00|48167.6|48027.6|48165.4|48025.4|48183.4|48043.4|48142.5|48002.5|549
1633209600000|2021-10-02 21:20:00|48165.3|48025.3|48139.9|47999.9|48176.8|48036.8|48137.4|47997.4|638
1633209900000|2021-10-02 21:25:00|48139.8|47999.8|48112|47972|48139.8|47999.8|48094.6|47954.6|658
1633210200000|2021-10-02 21:30:00|48111.5|47971.5|48150.1|48010.1|48150.9|48010.9|48111.5|47971.5|650
1633210500000|2021-10-02 21:35:00|48150.6|48010.6|48161.9|48021.9|48165|48025|48149.5|48009.5|405
1633210800000|2021-10-02 21:40:00|48162.8|48022.8|48134.8|47994.8|48173.1|48033.1|48133|47993|449
1633211100000|2021-10-02 21:45:00|48133.9|47993.9|48154.9|48014.9|48156.5|48016.5|48131.1|47991.1|452
1633211400000|2021-10-02 21:50:00|48155|48015|48168.5|48028.5|48173.9|48033.9|48149.9|48009.9|454
1633211700000|2021-10-02 21:55:00|48168.2|48028.2|48218.9|48078.9|48248.8|48108.8|48166.6|48026.6|695
1633212000000|2021-10-02 22:00:00|48219.2|48079.2|48262.4|48122.4|48276.3|48136.3|48219.2|48079.2|668
1633212300000|2021-10-02 22:05:00|48262.5|48122.5|48257.9|48117.9|48311.7|48171.7|48150|48010|910
1633212600000|2021-10-02 22:10:00|48257.6|48117.6|48284|48144|48336.2|48196.2|48257.5|48117.5|921
1633212900000|2021-10-02 22:15:00|48283.3|48143.3|48290.4|48150.4|48300.4|48160.4|48226.3|48086.3|858
1633213200000|2021-10-02 22:20:00|48287.8|48147.8|48305|48165|48335.5|48195.5|48281.3|48141.3|839
1633213500000|2021-10-02 22:25:00|48305.3|48165.3|48276.9|48136.9|48313.5|48173.5|48263.7|48123.7|776
1633213800000|2021-10-02 22:30:00|48276.7|48136.7|48226|48086|48295|48155|48223.2|48083.2|792
1633214100000|2021-10-02 22:35:00|48228.8|48088.8|48220.3|48080.3|48249.7|48109.7|48220.2|48080.2|676
1633214400000|2021-10-02 22:40:00|48219.4|48079.4|48163.2|48023.2|48219.4|48079.4|48162.2|48022.2|772
1633214700000|2021-10-02 22:45:00|48163.3|48023.3|48222.3|48082.3|48247.1|48107.1|48160.7|48020.7|623
1633215000000|2021-10-02 22:50:00|48222.4|48082.4|48208.4|48068.4|48245.3|48105.3|48207.2|48067.2|527
1633215300000|2021-10-02 22:55:00|48209.2|48069.2|48145.6|48005.6|48209.8|48069.8|48145.3|48005.3|700
1633215600000|2021-10-02 23:00:00|48146|48006|48195.9|48055.9|48199|48059|48137.9|47997.9|694
1633215900000|2021-10-02 23:05:00|48195.6|48055.6|48231.7|48091.7|48232.2|48092.2|48189.8|48049.8|604
1633216200000|2021-10-02 23:10:00|48233.8|48093.8|48216|48076|48243.5|48103.5|48202.5|48062.5|633
1633216500000|2021-10-02 23:15:00|48216.6|48076.6|48221.4|48081.4|48226.2|48086.2|48203.5|48063.5|612
1633216800000|2021-10-02 23:20:00|48221.1|48081.1|48095.7|47955.7|48222.9|48082.9|48094.9|47954.9|737
1633217100000|2021-10-02 23:25:00|48095.9|47955.9|47858.6|47718.6|48124.9|47984.9|47839.6|47699.6|1052
1633217400000|2021-10-02 23:30:00|47861.5|47721.5|47762.8|47622.8|47883.7|47743.7|47646.4|47506.4|1114
1633217700000|2021-10-02 23:35:00|47762.9|47622.9|47725.1|47585.1|47911.5|47771.5|47691.6|47551.6|1013
1633218000000|2021-10-02 23:40:00|47724.5|47584.5|47760.6|47620.6|47805.7|47665.7|47721.7|47581.7|958
1633218300000|2021-10-02 23:45:00|47760.5|47620.5|47698.8|47558.8|47815|47675|47690.4|47550.4|957
1633218600000|2021-10-02 23:50:00|47699|47559|47820|47680|47820.9|47680.9|47686.7|47546.7|953
1633218900000|2021-10-02 23:55:00|47821.3|47681.3|47727.8|47587.8|47824|47684|47726.8|47586.8|881
1633219200000|2021-10-03 00:00:00|47728|47588|47867|47727|47869.2|47729.2|47720.2|47580.2|1000
1633219500000|2021-10-03 00:05:00|47867.3|47727.3|47807.7|47667.7|47875.7|47735.7|47781.3|47641.3|936
1633219800000|2021-10-03 00:10:00|47808.4|47668.4|47780.2|47640.2|47812.4|47672.4|47762|47622|905
1633220100000|2021-10-03 00:15:00|47779.7|47639.7|47761.1|47621.1|47845.7|47705.7|47741|47601|817
1633220400000|2021-10-03 00:20:00|47759.6|47619.6|47814.7|47674.7|47854.4|47714.4|47757.8|47617.8|783
1633220700000|2021-10-03 00:25:00|47814.4|47674.4|47823.5|47683.5|47842.4|47702.4|47794.7|47654.7|779
1633221000000|2021-10-03 00:30:00|47824|47684|47719.8|47579.8|47849.1|47709.1|47718|47578|835
1633221300000|2021-10-03 00:35:00|47719.4|47579.4|47661.1|47521.1|47723.7|47583.7|47661.1|47521.1|829
1633221600000|2021-10-03 00:40:00|47661.2|47521.2|47604.7|47464.7|47670.1|47530.1|47590.3|47450.3|947
1633221900000|2021-10-03 00:45:00|47605.1|47465.1|47276.1|47136.1|47654.9|47514.9|47257.8|47117.8|1085
1633222200000|2021-10-03 00:50:00|47281.4|47141.4|47352.2|47212.2|47441.2|47301.2|47191.2|47051.2|1054
1633222500000|2021-10-03 00:55:00|47356.1|47216.1|47365.7|47225.7|47396.1|47256.1|47297.4|47157.4|1013
1633222800000|2021-10-03 01:00:00|47367.4|47227.4|47446.5|47306.5|47476.7|47336.7|47357.8|47217.8|875
1633223100000|2021-10-03 01:05:00|47447.6|47307.6|47443.3|47303.3|47455.8|47315.8|47391.1|47251.1|940
1633223400000|2021-10-03 01:10:00|47442.7|47302.7|47381|47241|47450|47310|47372.4|47232.4|830
1633223700000|2021-10-03 01:15:00|47381.2|47241.2|47468.4|47328.4|47475.8|47335.8|47322.7|47182.7|897
1633224000000|2021-10-03 01:20:00|47467.2|47327.2|47332.5|47192.5|47474.9|47334.9|47332.5|47192.5|797
1633224300000|2021-10-03 01:25:00|47332.1|47192.1|47416.3|47276.3|47432.2|47292.2|47325.5|47185.5|849
1633224600000|2021-10-03 01:30:00|47416.2|47276.2|47407.2|47267.2|47443.6|47303.6|47397.9|47257.9|783
1633224900000|2021-10-03 01:35:00|47407.3|47267.3|47477.4|47337.4|47477.4|47337.4|47395.1|47255.1|652
1633225200000|2021-10-03 01:40:00|47477.3|47337.3|47555.4|47415.4|47564.7|47424.7|47474.8|47334.8|810
1633225500000|2021-10-03 01:45:00|47556|47416|47650.3|47510.3|47669.1|47529.1|47543.8|47403.8|919
1633225800000|2021-10-03 01:50:00|47651.7|47511.7|47630.8|47490.8|47681|47541|47628.4|47488.4|773
1633226100000|2021-10-03 01:55:00|47633.8|47493.8|47609.6|47469.6|47656.3|47516.3|47590|47450|755
1633226400000|2021-10-03 02:00:00|47608.2|47468.2|47652|47512|47670.3|47530.3|47588.4|47448.4|843
1633226700000|2021-10-03 02:05:00|47653.8|47513.8|47680|47540|47681.9|47541.9|47606.2|47466.2|813
1633227000000|2021-10-03 02:10:00|47680.1|47540.1|47785.8|47645.8|47832|47692|47678.7|47538.7|972
1633227300000|2021-10-03 02:15:00|47785.5|47645.5|47748.6|47608.6|47791.3|47651.3|47748.5|47608.5|808
1633227600000|2021-10-03 02:20:00|47749|47609|47794.8|47654.8|47802.7|47662.7|47730|47590|801
1633227900000|2021-10-03 02:25:00|47794.9|47654.9|47811|47671|47812.7|47672.7|47771.9|47631.9|733
1633228200000|2021-10-03 02:30:00|47811.8|47671.8|47753.3|47613.3|47812|47672|47742.8|47602.8|738
1633228500000|2021-10-03 02:35:00|47753.6|47613.6|47698|47558|47754.2|47614.2|47696.3|47556.3|653
1633228800000|2021-10-03 02:40:00|47697.9|47557.9|47679.8|47539.8|47720.1|47580.1|47648|47508|826
1633229100000|2021-10-03 02:45:00|47680.2|47540.2|47660.4|47520.4|47706.2|47566.2|47649.4|47509.4|739
1633229400000|2021-10-03 02:50:00|47663.2|47523.2|47751.1|47611.1|47752.8|47612.8|47633.6|47493.6|867
1633229700000|2021-10-03 02:55:00|47751.8|47611.8|47708.3|47568.3|47757.6|47617.6|47691.5|47551.5|809
1633230000000|2021-10-03 03:00:00|47707.9|47567.9|47689|47549|47725.9|47585.9|47653.9|47513.9|858
1633230300000|2021-10-03 03:05:00|47688|47548|47643.5|47503.5|47688.8|47548.8|47634.9|47494.9|742
1633230600000|2021-10-03 03:10:00|47645|47505|47661.8|47521.8|47687.7|47547.7|47639.6|47499.6|703
1633230900000|2021-10-03 03:15:00|47661.6|47521.6|47753.2|47613.2|47757.5|47617.5|47646.5|47506.5|670
1633231200000|2021-10-03 03:20:00|47752.5|47612.5|47706.2|47566.2|47754.3|47614.3|47667.1|47527.1|786
1633231500000|2021-10-03 03:25:00|47705.8|47565.8|47683.5|47543.5|47714|47574|47661.9|47521.9|681
1633231800000|2021-10-03 03:30:00|47683.8|47543.8|47738.8|47598.8|47744.8|47604.8|47683.8|47543.8|643
1633232100000|2021-10-03 03:35:00|47738|47598|47717.5|47577.5|47743.2|47603.2|47714.3|47574.3|669
1633232400000|2021-10-03 03:40:00|47717.4|47577.4|47792.1|47652.1|47792.3|47652.3|47714.1|47574.1|666
1633232700000|2021-10-03 03:45:00|47790.2|47650.2|47757.8|47617.8|47790.2|47650.2|47729.2|47589.2|671
1633233000000|2021-10-03 03:50:00|47756.5|47616.5|47946.4|47806.4|48019.5|47879.5|47756.5|47616.5|747
1633233300000|2021-10-03 03:55:00|47945.6|47805.6|47987.1|47847.1|48007.2|47867.2|47925.2|47785.2|895
1633233600000|2021-10-03 04:00:00|47988.4|47848.4|47913.8|47773.8|47998.7|47858.7|47912.7|47772.7|741
1633233900000|2021-10-03 04:05:00|47913.1|47773.1|47934.5|47794.5|47934.5|47794.5|47884|47744|689
1633234200000|2021-10-03 04:10:00|47933.9|47793.9|47966.6|47826.6|47970.2|47830.2|47914.9|47774.9|640
1633234500000|2021-10-03 04:15:00|47967.2|47827.2|47924.1|47784.1|48000.9|47860.9|47919.6|47779.6|727
1633234800000|2021-10-03 04:20:00|47924.3|47784.3|47938.7|47798.7|47953.4|47813.4|47902.1|47762.1|633
1633235100000|2021-10-03 04:25:00|47938.2|47798.2|47948|47808|47954.3|47814.3|47926.2|47786.2|652
1633235400000|2021-10-03 04:30:00|47947.9|47807.9|47945|47805|47956|47816|47923.5|47783.5|422
1633235700000|2021-10-03 04:35:00|47945.8|47805.8|47992.4|47852.4|47993.6|47853.6|47923.1|47783.1|553
1633236000000|2021-10-03 04:40:00|47992.3|47852.3|47935.7|47795.7|47992.5|47852.5|47923.8|47783.8|674
1633236300000|2021-10-03 04:45:00|47934.4|47794.4|48002|47862|48002.3|47862.3|47930.4|47790.4|599
1633236600000|2021-10-03 04:50:00|48001.3|47861.3|47994.3|47854.3|48031.1|47891.1|47972.6|47832.6|658
1633236900000|2021-10-03 04:55:00|47994.2|47854.2|47976.5|47836.5|47996.4|47856.4|47964.1|47824.1|546
1633237200000|2021-10-03 05:00:00|47976.6|47836.6|48018.7|47878.7|48018.7|47878.7|47951.2|47811.2|736
1633237500000|2021-10-03 05:05:00|48018.6|47878.6|48067.5|47927.5|48067.7|47927.7|48017.5|47877.5|591
1633237800000|2021-10-03 05:10:00|48066.9|47926.9|48058.7|47918.7|48072.2|47932.2|48053.1|47913.1|652
1633238100000|2021-10-03 05:15:00|48058|47918|48013.8|47873.8|48070.7|47930.7|47998.4|47858.4|639
1633238400000|2021-10-03 05:20:00|48014.3|47874.3|48049.7|47909.7|48089|47949|48012.9|47872.9|735
1633238700000|2021-10-03 05:25:00|48049.6|47909.6|48056.5|47916.5|48096.3|47956.3|48022.1|47882.1|758
1633239000000|2021-10-03 05:30:00|48056.4|47916.4|48151.8|48011.8|48158.9|48018.9|48050.6|47910.6|869
1633239300000|2021-10-03 05:35:00|48152.4|48012.4|48163|48023|48163.9|48023.9|48111.7|47971.7|825
1633239600000|2021-10-03 05:40:00|48163.4|48023.4|48160.8|48020.8|48182.5|48042.5|48159.8|48019.8|604
1633239900000|2021-10-03 05:45:00|48161|48021|48136.9|47996.9|48174.3|48034.3|48125.5|47985.5|687
1633240200000|2021-10-03 05:50:00|48137|47997|48110.3|47970.3|48137.6|47997.6|48088.1|47948.1|738
1633240500000|2021-10-03 05:55:00|48110.5|47970.5|48078.8|47938.8|48110.7|47970.7|48068.6|47928.6|771
1633240800000|2021-10-03 06:00:00|48078.6|47938.6|48012.4|47872.4|48080.7|47940.7|48012|47872|758
1633241100000|2021-10-03 06:05:00|48012.3|47872.3|48034.1|47894.1|48035.3|47895.3|47988.3|47848.3|770
1633241400000|2021-10-03 06:10:00|48033.7|47893.7|48019.3|47879.3|48034.1|47894.1|48011.6|47871.6|764
1633241700000|2021-10-03 06:15:00|48019.7|47879.7|48027.2|47887.2|48036.7|47896.7|48014.8|47874.8|652
1633242000000|2021-10-03 06:20:00|48027.4|47887.4|48039.9|47899.9|48054.4|47914.4|48016.9|47876.9|528
1633242300000|2021-10-03 06:25:00|48040|47900|48038.8|47898.8|48053.2|47913.2|48030.9|47890.9|445
1633242600000|2021-10-03 06:30:00|48039.9|47899.9|48084.1|47944.1|48101.7|47961.7|48030.9|47890.9|602
1633242900000|2021-10-03 06:35:00|48085.4|47945.4|48108|47968|48108|47968|48070.3|47930.3|435
1633243200000|2021-10-03 06:40:00|48107.8|47967.8|48085.5|47945.5|48111.4|47971.4|48084.2|47944.2|528
1633243500000|2021-10-03 06:45:00|48084.7|47944.7|48117.8|47977.8|48119.7|47979.7|48063|47923|595
1633243800000|2021-10-03 06:50:00|48117|47977|48124.3|47984.3|48140|48000|48078.6|47938.6|639
1633244100000|2021-10-03 06:55:00|48124.4|47984.4|48061.7|47921.7|48125.7|47985.7|48048.2|47908.2|759
1633244400000|2021-10-03 07:00:00|48061.2|47921.2|48046.2|47906.2|48062.4|47922.4|48028.4|47888.4|644
1633244700000|2021-10-03 07:05:00|48046.4|47906.4|47969.3|47829.3|48046.4|47906.4|47966|47826|516
1633245000000|2021-10-03 07:10:00|47970.4|47830.4|47978.2|47838.2|47991.1|47851.1|47955.6|47815.6|607
1633245300000|2021-10-03 07:15:00|47978.1|47838.1|47999.3|47859.3|48000.4|47860.4|47964.8|47824.8|620
1633245600000|2021-10-03 07:20:00|47999.4|47859.4|47963.4|47823.4|47999.4|47859.4|47939.6|47799.6|691
1633245900000|2021-10-03 07:25:00|47963.5|47823.5|47936.8|47796.8|47966.3|47826.3|47907.8|47767.8|693
1633246200000|2021-10-03 07:30:00|47937|47797|47979|47839|47980.4|47840.4|47922.4|47782.4|589
1633246500000|2021-10-03 07:35:00|47979.1|47839.1|47964.3|47824.3|47988.2|47848.2|47930.6|47790.6|575
1633246800000|2021-10-03 07:40:00|47963.9|47823.9|47949.3|47809.3|47963.9|47823.9|47929.1|47789.1|542
1633247100000|2021-10-03 07:45:00|47949.4|47809.4|48002.5|47862.5|48002.6|47862.6|47949.4|47809.4|666
1633247400000|2021-10-03 07:50:00|48002|47862|47972.4|47832.4|48004.9|47864.9|47971.8|47831.8|339
1633247700000|2021-10-03 07:55:00|47972.5|47832.5|47979.8|47839.8|47982.9|47842.9|47941.6|47801.6|474
1633248000000|2021-10-03 08:00:00|47980.9|47840.9|47990.5|47850.5|47993.7|47853.7|47961.7|47821.7|517
1633248300000|2021-10-03 08:05:00|47990.8|47850.8|48010.5|47870.5|48025.4|47885.4|47987.6|47847.6|423
1633248600000|2021-10-03 08:10:00|48010.7|47870.7|48053.8|47913.8|48053.8|47913.8|48010|47870|587
1633248900000|2021-10-03 08:15:00|48055.1|47915.1|48054.6|47914.6|48059.5|47919.5|48034.9|47894.9|503
1633249200000|2021-10-03 08:20:00|48054.7|47914.7|48048.2|47908.2|48055.5|47915.5|48015.6|47875.6|514
1633249500000|2021-10-03 08:25:00|48048.6|47908.6|48051.3|47911.3|48055|47915|48035.6|47895.6|465
1633249800000|2021-10-03 08:30:00|48051.4|47911.4|48033.9|47893.9|48051.7|47911.7|48024.1|47884.1|603
1633250100000|2021-10-03 08:35:00|48031.5|47891.5|48023.6|47883.6|48035.9|47895.9|48014.9|47874.9|627
1633250400000|2021-10-03 08:40:00|48023.9|47883.9|47951.9|47811.9|48024.5|47884.5|47944|47804|595
1633250700000|2021-10-03 08:45:00|47952.5|47812.5|47945.7|47805.7|47975.8|47835.8|47944|47804|676
1633251000000|2021-10-03 08:50:00|47946.5|47806.5|47969.6|47829.6|47969.6|47829.6|47937.6|47797.6|511
1633251300000|2021-10-03 08:55:00|47972.9|47832.9|47922.4|47782.4|47975.4|47835.4|47919.1|47779.1|620
1633251600000|2021-10-03 09:00:00|47922.3|47782.3|47846.4|47706.4|47922.3|47782.3|47836|47696|780
1633251900000|2021-10-03 09:05:00|47846.5|47706.5|47827.4|47687.4|47848.4|47708.4|47785.1|47645.1|719
1633252200000|2021-10-03 09:10:00|47827.5|47687.5|47731.6|47591.6|47827.6|47687.6|47720.3|47580.3|890
1633252500000|2021-10-03 09:15:00|47733.4|47593.4|47780.1|47640.1|47848.7|47708.7|47725.4|47585.4|937
1633252800000|2021-10-03 09:20:00|47779|47639|47825.4|47685.4|47826.5|47686.5|47764.4|47624.4|777
1633253100000|2021-10-03 09:25:00|47825.1|47685.1|47830.9|47690.9|47849.8|47709.8|47812.5|47672.5|647
1633253400000|2021-10-03 09:30:00|47831|47691|47930.1|47790.1|47931.6|47791.6|47823.9|47683.9|724
1633253700000|2021-10-03 09:35:00|47930|47790|47851.6|47711.6|47942.6|47802.6|47841.7|47701.7|719
1633254000000|2021-10-03 09:40:00|47852|47712|47817.1|47677.1|47856.4|47716.4|47780.2|47640.2|641
1633254300000|2021-10-03 09:45:00|47817|47677|47864.4|47724.4|47864.9|47724.9|47769.6|47629.6|689
1633254600000|2021-10-03 09:50:00|47864.6|47724.6|47893.5|47753.5|47902.2|47762.2|47863.5|47723.5|766
1633254900000|2021-10-03 09:55:00|47892.3|47752.3|47900.4|47760.4|47902.9|47762.9|47854.9|47714.9|582
1633255200000|2021-10-03 10:00:00|47903.5|47763.5|47859.1|47719.1|47907.6|47767.6|47833.7|47693.7|796
1633255500000|2021-10-03 10:05:00|47859.6|47719.6|47892.1|47752.1|47904.4|47764.4|47846.1|47706.1|570
1633255800000|2021-10-03 10:10:00|47891.9|47751.9|47962.1|47822.1|47963.1|47823.1|47876.7|47736.7|723
1633256100000|2021-10-03 10:15:00|47963.6|47823.6|48034|47894|48034.9|47894.9|47962|47822|828
1633256400000|2021-10-03 10:20:00|48034.3|47894.3|47985.9|47845.9|48034.8|47894.8|47979.5|47839.5|678
1633256700000|2021-10-03 10:25:00|47985.2|47845.2|48001.5|47861.5|48001.5|47861.5|47979.8|47839.8|560
1633257000000|2021-10-03 10:30:00|48001.3|47861.3|47948.7|47808.7|48001.7|47861.7|47948.6|47808.6|583
1633257300000|2021-10-03 10:35:00|47948.6|47808.6|47936|47796|47948.8|47808.8|47921.5|47781.5|570
1633257600000|2021-10-03 10:40:00|47936.6|47796.6|47947.6|47807.6|47964.4|47824.4|47907.3|47767.3|672
1633257900000|2021-10-03 10:45:00|47946.6|47806.6|47942.3|47802.3|47962.4|47822.4|47923|47783|604
1633258200000|2021-10-03 10:50:00|47940.9|47800.9|47870.9|47730.9|47943.1|47803.1|47862.9|47722.9|561
1633258500000|2021-10-03 10:55:00|47871.5|47731.5|47891.7|47751.7|47895.1|47755.1|47866.2|47726.2|572
1633258800000|2021-10-03 11:00:00|47892.2|47752.2|47961.8|47821.8|47964.6|47824.6|47876.8|47736.8|625
1633259100000|2021-10-03 11:05:00|47961.9|47821.9|48055|47915|48056.7|47916.7|47934.2|47794.2|547
1633259400000|2021-10-03 11:10:00|48055.8|47915.8|48032.5|47892.5|48072|47932|48014.6|47874.6|821
1633259700000|2021-10-03 11:15:00|48034|47894|48026.3|47886.3|48049.7|47909.7|48005.5|47865.5|783
1633260000000|2021-10-03 11:20:00|48027|47887|48105.9|47965.9|48105.9|47965.9|48025.3|47885.3|746
1633260300000|2021-10-03 11:25:00|48107.6|47967.6|48081.3|47941.3|48124.9|47984.9|48064.3|47924.3|834
1633260600000|2021-10-03 11:30:00|48082.5|47942.5|48065.5|47925.5|48083.8|47943.8|48032.9|47892.9|668
1633260900000|2021-10-03 11:35:00|48064.6|47924.6|48053.3|47913.3|48065.5|47925.5|48040|47900|639
1633261200000|2021-10-03 11:40:00|48053.7|47913.7|48094.9|47954.9|48100.1|47960.1|48048.9|47908.9|679
1633261500000|2021-10-03 11:45:00|48095.1|47955.1|48049.1|47909.1|48096.2|47956.2|48046.9|47906.9|586
1633261800000|2021-10-03 11:50:00|48049.4|47909.4|48051.9|47911.9|48060.7|47920.7|48013.9|47873.9|647
1633262100000|2021-10-03 11:55:00|48052.1|47912.1|48072.8|47932.8|48089.3|47949.3|48036|47896|664
1633262400000|2021-10-03 12:00:00|48074|47934|48033.7|47893.7|48086.2|47946.2|48012.5|47872.5|679
1633262700000|2021-10-03 12:05:00|48032.3|47892.3|48028|47888|48044.9|47904.9|48016|47876|413
1633263000000|2021-10-03 12:10:00|48027.8|47887.8|48082.2|47942.2|48113.7|47973.7|48026|47886|646
1633263300000|2021-10-03 12:15:00|48081.9|47941.9|48088.5|47948.5|48109.7|47969.7|48078|47938|577
1633263600000|2021-10-03 12:20:00|48088.3|47948.3|47915|47775|48089|47949|47913.7|47773.7|713
1633263900000|2021-10-03 12:25:00|47915.4|47775.4|47948|47808|47962.4|47822.4|47914.1|47774.1|704
1633264200000|2021-10-03 12:30:00|47947.9|47807.9|48016.5|47876.5|48017|47877|47947.2|47807.2|588
1633264500000|2021-10-03 12:35:00|48015.8|47875.8|48030.7|47890.7|48043.6|47903.6|48006.4|47866.4|581
1633264800000|2021-10-03 12:40:00|48029.8|47889.8|48081.2|47941.2|48110.2|47970.2|48027.7|47887.7|701
1633265100000|2021-10-03 12:45:00|48082.4|47942.4|48117.5|47977.5|48168.1|48028.1|48081.5|47941.5|808
1633265400000|2021-10-03 12:50:00|48117.4|47977.4|48090|47950|48126.4|47986.4|48086.9|47946.9|765
1633265700000|2021-10-03 12:55:00|48090.3|47950.3|48065.1|47925.1|48101.3|47961.3|48064.7|47924.7|567
1633266000000|2021-10-03 13:00:00|48065.8|47925.8|48058|47918|48088.7|47948.7|48033|47893|738
1633266300000|2021-10-03 13:05:00|48058.2|47918.2|47963|47823|48058.8|47918.8|47943.5|47803.5|764
1633266600000|2021-10-03 13:10:00|47963.6|47823.6|48005.7|47865.7|48015.5|47875.5|47963.4|47823.4|781
1633266900000|2021-10-03 13:15:00|48005.9|47865.9|48067.7|47927.7|48077.8|47937.8|47996.7|47856.7|754
1633267200000|2021-10-03 13:20:00|48068.5|47928.5|48093.2|47953.2|48147.1|48007.1|48068.5|47928.5|862
1633267500000|2021-10-03 13:25:00|48094.1|47954.1|48123.8|47983.8|48132.7|47992.7|48089.9|47949.9|811
1633267800000|2021-10-03 13:30:00|48124.1|47984.1|48076.4|47936.4|48124.7|47984.7|48061.3|47921.3|757
1633268100000|2021-10-03 13:35:00|48075.3|47935.3|48151.4|48011.4|48164.6|48024.6|48067|47927|738
1633268400000|2021-10-03 13:40:00|48151.3|48011.3|48219.3|48079.3|48230.1|48090.1|48144.6|48004.6|911
1633268700000|2021-10-03 13:45:00|48219.9|48079.9|48173.8|48033.8|48225.7|48085.7|48169.8|48029.8|784
1633269000000|2021-10-03 13:50:00|48174|48034|48170|48030|48182.3|48042.3|48166.6|48026.6|675
1633269300000|2021-10-03 13:55:00|48169.8|48029.8|48146.1|48006.1|48169.8|48029.8|48136.6|47996.6|708
1633269600000|2021-10-03 14:00:00|48145.5|48005.5|48111.4|47971.4|48187|48047|48109.9|47969.9|731
1633269900000|2021-10-03 14:05:00|48111.8|47971.8|48104.6|47964.6|48112.2|47972.2|48092.5|47952.5|728
1633270200000|2021-10-03 14:10:00|48105.4|47965.4|48126.3|47986.3|48135.4|47995.4|48096.3|47956.3|651
1633270500000|2021-10-03 14:15:00|48126.4|47986.4|48081.8|47941.8|48128.5|47988.5|48054|47914|720
1633270800000|2021-10-03 14:20:00|48082.1|47942.1|48084.2|47944.2|48099|47959|48070.2|47930.2|713
1633271100000|2021-10-03 14:25:00|48084.4|47944.4|48083.6|47943.6|48087.5|47947.5|48072.3|47932.3|720
1633271400000|2021-10-03 14:30:00|48083.7|47943.7|48070.9|47930.9|48088.4|47948.4|48069.3|47929.3|715
1633271700000|2021-10-03 14:35:00|48069.3|47929.3|48074.1|47934.1|48078.6|47938.6|48036.8|47896.8|742
1633272000000|2021-10-03 14:40:00|48074|47934|48088|47948|48088.5|47948.5|48055.3|47915.3|696
1633272300000|2021-10-03 14:45:00|48087.6|47947.6|48083.2|47943.2|48117.1|47977.1|48080.8|47940.8|587
1633272600000|2021-10-03 14:50:00|48084.1|47944.1|48030.1|47890.1|48084.1|47944.1|47996.9|47856.9|852
1633272900000|2021-10-03 14:55:00|48030|47890|48045.5|47905.5|48046.5|47906.5|48007.2|47867.2|640
1633273200000|2021-10-03 15:00:00|48046|47906|48014.6|47874.6|48072.5|47932.5|48002.4|47862.4|720
1633273500000|2021-10-03 15:05:00|48014.4|47874.4|48048|47908|48048.6|47908.6|48010.7|47870.7|631
1633273800000|2021-10-03 15:10:00|48048.2|47908.2|48081.5|47941.5|48084.1|47944.1|48039.7|47899.7|642
1633274100000|2021-10-03 15:15:00|48080.9|47940.9|48086.7|47946.7|48100.5|47960.5|48063.2|47923.2|650
1633274400000|2021-10-03 15:20:00|48087.1|47947.1|48029.8|47889.8|48091.7|47951.7|48027|47887|553
1633274700000|2021-10-03 15:25:00|48029.6|47889.6|47986.7|47846.7|48030.1|47890.1|47969.4|47829.4|795
1633275000000|2021-10-03 15:30:00|47986.8|47846.8|48007.3|47867.3|48035.6|47895.6|47969.9|47829.9|841
1633275300000|2021-10-03 15:35:00|48007.1|47867.1|47980.6|47840.6|48024.9|47884.9|47977.7|47837.7|735
1633275600000|2021-10-03 15:40:00|47980.7|47840.7|47912.1|47772.1|47982.3|47842.3|47906.8|47766.8|748
1633275900000|2021-10-03 15:45:00|47913|47773|47927.3|47787.3|47953.5|47813.5|47911.2|47771.2|775
1633276200000|2021-10-03 15:50:00|47927.9|47787.9|47942.6|47802.6|47944.7|47804.7|47906.6|47766.6|670
1633276500000|2021-10-03 15:55:00|47942|47802|47969.9|47829.9|47970.3|47830.3|47934.8|47794.8|676
1633276800000|2021-10-03 16:00:00|47970|47830|47991.8|47851.8|48042.3|47902.3|47967.7|47827.7|775
1633277100000|2021-10-03 16:05:00|47992.2|47852.2|47931.2|47791.2|48000.8|47860.8|47931.2|47791.2|625
1633277400000|2021-10-03 16:10:00|47929.8|47789.8|47956.4|47816.4|47957.1|47817.1|47927.1|47787.1|785
1633277700000|2021-10-03 16:15:00|47956.6|47816.6|48010.6|47870.6|48012.5|47872.5|47956.1|47816.1|756
1633278000000|2021-10-03 16:20:00|48010.5|47870.5|48040.5|47900.5|48040.5|47900.5|48009.2|47869.2|632
1633278300000|2021-10-03 16:25:00|48040.4|47900.4|48054.5|47914.5|48067.7|47927.7|48026.1|47886.1|722
1633278600000|2021-10-03 16:30:00|48055|47915|48023.9|47883.9|48065.3|47925.3|48017.5|47877.5|633
1633278900000|2021-10-03 16:35:00|48023.2|47883.2|48002.6|47862.6|48023.2|47883.2|47997.2|47857.2|525
1633279200000|2021-10-03 16:40:00|48002.3|47862.3|48039.3|47899.3|48056.2|47916.2|47999.8|47859.8|528
1633279500000|2021-10-03 16:45:00|48039.1|47899.1|48110.8|47970.8|48143.4|48003.4|48039.1|47899.1|798
1633279800000|2021-10-03 16:50:00|48110.7|47970.7|48144.7|48004.7|48144.7|48004.7|48108.3|47968.3|676
1633280100000|2021-10-03 16:55:00|48143.9|48003.9|48130.4|47990.4|48144.6|48004.6|48082.8|47942.8|736
1633280400000|2021-10-03 17:00:00|48129|47989|48104.6|47964.6|48150.2|48010.2|48100.6|47960.6|657
1633280700000|2021-10-03 17:05:00|48104.8|47964.8|48144.7|48004.7|48148.5|48008.5|48101.2|47961.2|703
1633281000000|2021-10-03 17:10:00|48145|48005|48179.2|48039.2|48188.3|48048.3|48145|48005|729
1633281300000|2021-10-03 17:15:00|48178.9|48038.9|48159.2|48019.2|48185.3|48045.3|48141.3|48001.3|732
1633281600000|2021-10-03 17:20:00|48155.4|48015.4|48165.2|48025.2|48219.8|48079.8|48150.5|48010.5|687
1633281900000|2021-10-03 17:25:00|48165.3|48025.3|48144.1|48004.1|48167.1|48027.1|48122.5|47982.5|620
1633282200000|2021-10-03 17:30:00|48143.2|48003.2|48136.8|47996.8|48143.8|48003.8|48045.8|47905.8|765
1633282500000|2021-10-03 17:35:00|48136.6|47996.6|48102.8|47962.8|48137|47997|48100.6|47960.6|654
1633282800000|2021-10-03 17:40:00|48102.9|47962.9|48104.1|47964.1|48130.7|47990.7|48086.6|47946.6|635
1633283100000|2021-10-03 17:45:00|48104.3|47964.3|48538.6|48398.6|48541.5|48401.5|48098.2|47958.2|727
1633283400000|2021-10-03 17:50:00|48536.9|48396.9|48953.5|48813.5|49278.9|49138.9|48466.2|48326.2|1175
1633283700000|2021-10-03 17:55:00|48953.2|48813.2|48988.2|48848.2|49034.1|48894.1|48828.6|48688.6|1103
1633284000000|2021-10-03 18:00:00|48988.3|48848.3|49210.7|49070.7|49241.1|49101.1|48948.6|48808.6|1104
1633284300000|2021-10-03 18:05:00|49211.2|49071.2|49049.4|48909.4|49248.1|49108.1|49020.6|48880.6|1084
1633284600000|2021-10-03 18:10:00|49050.4|48910.4|48887.9|48747.9|49095.7|48955.7|48861.7|48721.7|1053
1633284900000|2021-10-03 18:15:00|48888.3|48748.3|48883.7|48743.7|48913.2|48773.2|48649|48509|1046
1633285200000|2021-10-03 18:20:00|48882.1|48742.1|48993.4|48853.4|49039.2|48899.2|48873.6|48733.6|940
1633285500000|2021-10-03 18:25:00|48993.1|48853.1|49065|48925|49066.4|48926.4|48960.9|48820.9|914
1633285800000|2021-10-03 18:30:00|49066.4|48926.4|49020.8|48880.8|49070.9|48930.9|48999.3|48859.3|770
1633286100000|2021-10-03 18:35:00|49020.3|48880.3|49033.9|48893.9|49061.7|48921.7|49011.5|48871.5|734
1633286400000|2021-10-03 18:40:00|49034|48894|49020.9|48880.9|49067.6|48927.6|48988.7|48848.7|739
1633286700000|2021-10-03 18:45:00|49019.6|48879.6|48929.1|48789.1|49027.9|48887.9|48911.9|48771.9|893
1633287000000|2021-10-03 18:50:00|48929|48789|48922.6|48782.6|48968.9|48828.9|48914.9|48774.9|782
1633287300000|2021-10-03 18:55:00|48922.4|48782.4|48922.9|48782.9|48939.1|48799.1|48879.6|48739.6|835
1633287600000|2021-10-03 19:00:00|48920.7|48780.7|48904.7|48764.7|48962.7|48822.7|48893.9|48753.9|848
1633287900000|2021-10-03 19:05:00|48907.4|48767.4|48964.9|48824.9|48976|48836|48900.1|48760.1|787
1633288200000|2021-10-03 19:10:00|48965.1|48825.1|48983.2|48843.2|49003.2|48863.2|48965|48825|698
1633288500000|2021-10-03 19:15:00|48983.3|48843.3|48988.1|48848.1|49037.8|48897.8|48982.2|48842.2|649
1633288800000|2021-10-03 19:20:00|48987.1|48847.1|49015.6|48875.6|49025.8|48885.8|48984.2|48844.2|454
1633289100000|2021-10-03 19:25:00|49015|48875|48952.6|48812.6|49017.2|48877.2|48937.7|48797.7|611
1633289400000|2021-10-03 19:30:00|48953.2|48813.2|48990.7|48850.7|49019.9|48879.9|48950|48810|573
1633289700000|2021-10-03 19:35:00|48991.1|48851.1|48988.3|48848.3|48992.6|48852.6|48970.1|48830.1|545
1633290000000|2021-10-03 19:40:00|48988.2|48848.2|48995.6|48855.6|49001|48861|48978.7|48838.7|608
1633290300000|2021-10-03 19:45:00|48996.1|48856.1|48945.6|48805.6|49000.6|48860.6|48942.6|48802.6|610
1633290600000|2021-10-03 19:50:00|48944.8|48804.8|48880.1|48710.1|48950.4|48810.4|48817.3|48669.9|733
1633290900000|2021-10-03 19:55:00|48880|48710|48882.1|48712.1|48934.2|48764.2|48859.7|48689.7|784
1633291200000|2021-10-03 20:00:00|48883.2|48713.2|48907.7|48737.7|48927.6|48757.6|48882.1|48712.1|834
1633291500000|2021-10-03 20:05:00|48908.6|48738.6|48866.8|48696.8|48912.2|48742.2|48851.3|48681.3|697
1633291800000|2021-10-03 20:10:00|48872.9|48702.9|48805.3|48635.3|48898.2|48728.2|48782.4|48612.4|809
1633292100000|2021-10-03 20:15:00|48805.9|48635.9|48810.7|48640.7|48838.7|48668.7|48752.8|48582.8|762
1633292400000|2021-10-03 20:20:00|48810.5|48640.5|48792.5|48622.5|48817.5|48647.5|48771.3|48601.3|719
1633292700000|2021-10-03 20:25:00|48792.6|48622.6|48739.8|48569.8|48808.7|48638.7|48737|48567|736
1633293000000|2021-10-03 20:30:00|48739.4|48569.4|48657.3|48487.3|48765.1|48595.1|48654|48484|825
1633293300000|2021-10-03 20:35:00|48657.2|48487.2|48789.5|48619.5|48800.8|48630.8|48657.2|48487.2|832
1633293600000|2021-10-03 20:40:00|48788.9|48618.9|48797.3|48627.3|48821.2|48651.2|48780.2|48610.2|597
1633293900000|2021-10-03 20:45:00|48797.5|48627.5|48759.9|48589.9|48800.5|48630.5|48759.9|48589.9|572
1633294200000|2021-10-03 20:50:00|48760|48590|48699.1|48529.1|48760|48590|48603.7|48433.7|824
1633294500000|2021-10-03 20:55:00|48699.2|48529.2|48537.5|48367.5|48727.2|48557.2|48517.7|48347.7|931
1633294800000|2021-10-03 21:00:00|48535.6|48365.6|48315.2|48145.2|48550.4|48380.4|48313.3|48143.3|1010
1633295100000|2021-10-03 21:05:00|48316.5|48146.5|48135.9|47965.9|48373.4|48203.4|47892.9|47722.9|1098
1633295400000|2021-10-03 21:10:00|48135.2|47965.2|48068|47898|48264.8|48094.8|48050.6|47880.6|1020
1633295700000|2021-10-03 21:15:00|48056.2|47886.2|48093.4|47923.4|48161.8|47991.8|48042.2|47872.2|883
1633296000000|2021-10-03 21:20:00|48093.2|47923.2|47967.1|47797.1|48108.2|47938.2|47950.1|47780.1|864
1633296300000|2021-10-03 21:25:00|47967.7|47797.7|48064.2|47894.2|48114.4|47944.4|47918|47748|954
1633296600000|2021-10-03 21:30:00|48062.8|47892.8|47968.4|47798.4|48062.8|47892.8|47931.5|47761.5|713
1633296900000|2021-10-03 21:35:00|47979|47809|48023.5|47853.5|48023.5|47853.5|47977.9|47807.9|543
1633297200000|2021-10-03 21:40:00|48024.8|47854.8|47816.3|47646.3|48104.8|47934.8|47778.9|47608.9|892
1633297500000|2021-10-03 21:45:00|47815.7|47645.7|47911.6|47771.6|47920.2|47780.2|47727.2|47557.2|985
1633297800000|2021-10-03 21:50:00|47911.5|47771.5|47833.7|47693.7|47911.5|47771.5|47747.6|47607.6|793
1633298100000|2021-10-03 21:55:00|47833.5|47693.5|47857.5|47717.5|47886.2|47746.2|47792.5|47652.5|756
1633298400000|2021-10-03 22:00:00|47857.9|47717.9|48054.3|47914.3|48057.2|47917.2|47795.8|47655.8|925
1633298700000|2021-10-03 22:05:00|48052.9|47912.9|48046.9|47906.9|48109.3|47969.3|48033|47893|859
1633299000000|2021-10-03 22:10:00|48045.2|47905.2|48081.8|47941.8|48093.9|47953.9|48003.2|47863.2|880
1633299300000|2021-10-03 22:15:00|48080.8|47940.8|48176.2|48036.2|48225.7|48085.7|48049.6|47909.6|972
1633299600000|2021-10-03 22:20:00|48181.3|48041.3|48178.3|48038.3|48214.1|48074.1|48148|48008|861
1633299900000|2021-10-03 22:25:00|48177.2|48037.2|48220.3|48080.3|48244.8|48104.8|48170.9|48030.9|682
1633300200000|2021-10-03 22:30:00|48221.6|48081.6|48248.4|48108.4|48255.4|48115.4|48161.7|48021.7|739
1633300500000|2021-10-03 22:35:00|48255.4|48115.4|48228.9|48088.9|48268.6|48128.6|48212.2|48072.2|716
1633300800000|2021-10-03 22:40:00|48219.6|48079.6|48167.7|48027.7|48230.8|48090.8|48159.4|48019.4|802
1633301100000|2021-10-03 22:45:00|48163.4|48023.4|48104|47964|48196.9|48056.9|48019.8|47879.8|825
1633301400000|2021-10-03 22:50:00|48103|47963|48085|47945|48114.4|47974.4|48015.9|47875.9|796
1633301700000|2021-10-03 22:55:00|48086.2|47946.2|48068.9|47928.9|48097|47957|48053.9|47913.9|692
1633302000000|2021-10-03 23:00:00|48070.4|47930.4|48009.1|47869.1|48077.7|47937.7|47974.4|47834.4|806
1633302300000|2021-10-03 23:05:00|48009|47869|48119.2|47979.2|48125.6|47985.6|48009|47869|656
1633302600000|2021-10-03 23:10:00|48119.5|47979.5|48255.3|48115.3|48268.1|48128.1|48119.2|47979.2|592
1633302900000|2021-10-03 23:15:00|48251.9|48111.9|48241.1|48101.1|48391.1|48251.1|48237.9|48097.9|917
1633303200000|2021-10-03 23:20:00|48240.6|48100.6|48226.5|48086.5|48317|48177|48188.2|48048.2|827
1633303500000|2021-10-03 23:25:00|48226.7|48086.7|48239.2|48099.2|48262.7|48122.7|48180.6|48040.6|787
1633303800000|2021-10-03 23:30:00|48241|48101|48291.7|48151.7|48320|48180|48192.8|48052.8|773
1633304100000|2021-10-03 23:35:00|48292.3|48152.3|48295.5|48155.5|48341.9|48201.9|48280.8|48140.8|865
1633304400000|2021-10-03 23:40:00|48292.7|48152.7|48325.1|48185.1|48329.2|48189.2|48280|48140|678
1633304700000|2021-10-03 23:45:00|48328.6|48188.6|48274.5|48134.5|48330.3|48190.3|48261.5|48121.5|777
1633305000000|2021-10-03 23:50:00|48275.2|48135.2|48246.4|48106.4|48278.8|48138.8|48229.4|48089.4|748
1633305300000|2021-10-03 23:55:00|48247.5|48107.5|48287.5|48147.5|48315.8|48175.8|48224.2|48084.2|767
1633305600000|2021-10-04 00:00:00|48290.2|48150.2|48283.5|48143.5|48313.7|48173.7|48177.2|48037.2|900
1633305900000|2021-10-04 00:05:00|48281.4|48141.4|48342.6|48202.6|48343.4|48203.4|48188.1|48048.1|765
1633306200000|2021-10-04 00:10:00|48342.4|48202.4|48229.2|48089.2|48366.4|48226.4|48211.6|48071.6|859
1633306500000|2021-10-04 00:15:00|48228.6|48088.6|48137.7|47997.7|48228.6|48088.6|48122.9|47982.9|955
1633306800000|2021-10-04 00:20:00|48137.9|47997.9|48163.7|48023.7|48195.5|48055.5|48092.1|47952.1|864
1633307100000|2021-10-04 00:25:00|48163.6|48023.6|48208.8|48068.8|48221.5|48081.5|48153.9|48013.9|707
1633307400000|2021-10-04 00:30:00|48209.1|48069.1|48105.7|47965.7|48218.6|48078.6|48105.7|47965.7|764
1633307700000|2021-10-04 00:35:00|48114.5|47974.5|48136.4|47996.4|48194.7|48054.7|48096.8|47956.8|742
1633308000000|2021-10-04 00:40:00|48137.1|47997.1|47994.6|47854.6|48137.1|47997.1|47983.4|47843.4|907
1633308300000|2021-10-04 00:45:00|47994.4|47854.4|48055.7|47915.7|48064.6|47924.6|47987.9|47847.9|799
1633308600000|2021-10-04 00:50:00|48057.5|47917.5|48015.2|47875.2|48079.8|47939.8|48007.7|47867.7|694
1633308900000|2021-10-04 00:55:00|48015.1|47875.1|47965.4|47825.4|48052.3|47912.3|47947.8|47807.8|909
1633309200000|2021-10-04 01:00:00|47964.8|47824.8|47963.6|47823.6|48017.4|47877.4|47944.9|47804.9|943
1633309500000|2021-10-04 01:05:00|47965.3|47825.3|47930.6|47790.6|47967.2|47827.2|47827.8|47687.8|880
1633309800000|2021-10-04 01:10:00|47930.2|47790.2|48015.2|47875.2|48055.9|47915.9|47917.9|47777.9|732
1633310100000|2021-10-04 01:15:00|48013.5|47873.5|48016.1|47876.1|48047.2|47907.2|47984.9|47844.9|779
1633310400000|2021-10-04 01:20:00|48011.8|47871.8|48240.8|48100.8|48240.8|48100.8|47966.3|47826.3|728
1633310700000|2021-10-04 01:25:00|48237.3|48097.3|48151.5|48011.5|48243.3|48103.3|48144|48004|711
1633311000000|2021-10-04 01:30:00|48150.7|48010.7|48060.8|47920.8|48150.7|48010.7|48055.8|47915.8|848
1633311300000|2021-10-04 01:35:00|48064.3|47924.3|47896.1|47756.1|48085.3|47945.3|47868.2|47728.2|919
1633311600000|2021-10-04 01:40:00|47894.2|47754.2|47987.8|47847.8|47996.1|47856.1|47882.4|47742.4|857
1633311900000|2021-10-04 01:45:00|47987.9|47847.9|47914.7|47774.7|47989.7|47849.7|47912.8|47772.8|671
1633312200000|2021-10-04 01:50:00|47914.9|47774.9|47911|47771|47929|47789|47874.7|47734.7|758
1633312500000|2021-10-04 01:55:00|47910.8|47770.8|47886|47746|47927.4|47787.4|47876.6|47736.6|697
1633312800000|2021-10-04 02:00:00|47884.4|47744.4|47845.9|47705.9|47894.4|47754.4|47822.9|47682.9|874
1633313100000|2021-10-04 02:05:00|47846.2|47706.2|47875.1|47735.1|47938.9|47798.9|47823.7|47683.7|963
1633313400000|2021-10-04 02:10:00|47875.2|47735.2|47946.3|47806.3|47956|47816|47819.1|47679.1|915
1633313700000|2021-10-04 02:15:00|47945.3|47805.3|47909.5|47769.5|47958.6|47818.6|47893.8|47753.8|748
1633314000000|2021-10-04 02:20:00|47908.8|47768.8|47801.7|47661.7|47920.6|47780.6|47798.8|47658.8|834
1633314300000|2021-10-04 02:25:00|47801.4|47661.4|47730.7|47590.7|47829.5|47689.5|47728.4|47588.4|954
1633314600000|2021-10-04 02:30:00|47735.4|47595.4|47837.1|47697.1|47839.4|47699.4|47693.2|47553.2|957
1633314900000|2021-10-04 02:35:00|47838.1|47698.1|47851.8|47711.8|47862.2|47722.2|47790.2|47650.2|894
1633315200000|2021-10-04 02:40:00|47852.6|47712.6|47840.5|47700.5|47878.5|47738.5|47831.2|47691.2|788
1633315500000|2021-10-04 02:45:00|47842.4|47702.4|47789.2|47649.2|47854|47714|47780.3|47640.3|760
1633315800000|2021-10-04 02:50:00|47779.8|47639.8|47770.3|47630.3|47835.2|47695.2|47766.5|47626.5|712
1633316100000|2021-10-04 02:55:00|47767.5|47627.5|47766.3|47626.3|47802|47662|47685.8|47545.8|801
1633316400000|2021-10-04 03:00:00|47767.8|47627.8|47602|47462|47775.3|47635.3|47448.5|47308.5|1087
1633316700000|2021-10-04 03:05:00|47601.9|47461.9|47573.5|47433.5|47617.6|47477.6|47481.7|47341.7|1010
1633317000000|2021-10-04 03:10:00|47574|47434|47617.6|47477.6|47623.4|47483.4|47525.3|47385.3|952
1633317300000|2021-10-04 03:15:00|47617.7|47477.7|47748.6|47608.6|47758.7|47618.7|47615.1|47475.1|935
1633317600000|2021-10-04 03:20:00|47745.9|47605.9|47817.7|47677.7|47847.1|47707.1|47745.9|47605.9|874
1633317900000|2021-10-04 03:25:00|47817.4|47677.4|47797.6|47657.6|47838|47698|47779.9|47639.9|932
1633318200000|2021-10-04 03:30:00|47794.8|47654.8|47834.4|47694.4|47855.5|47715.5|47794.8|47654.8|917
1633318500000|2021-10-04 03:35:00|47834.1|47694.1|47693.5|47553.5|47839.5|47699.5|47679.2|47539.2|917
1633318800000|2021-10-04 03:40:00|47693.8|47553.8|47676.8|47536.8|47727.9|47587.9|47676.3|47536.3|679
1633319100000|2021-10-04 03:45:00|47676.6|47536.6|47599.4|47459.4|47710.1|47570.1|47596.8|47456.8|849
1633319400000|2021-10-04 03:50:00|47592.9|47452.9|47615|47475|47634.6|47494.6|47563.2|47423.2|931
1633319700000|2021-10-04 03:55:00|47615.1|47475.1|47560.4|47420.4|47659.4|47519.4|47560.4|47420.4|889
1633320000000|2021-10-04 04:00:00|47561|47421|47491.7|47351.7|47572.7|47432.7|47468.1|47328.1|1014
1633320300000|2021-10-04 04:05:00|47491|47351|47448.5|47308.5|47538.1|47398.1|47343.4|47203.4|1083
1633320600000|2021-10-04 04:10:00|47445.9|47305.9|47673.8|47533.8|47685.9|47545.9|47402.2|47262.2|1044
1633320900000|2021-10-04 04:15:00|47673.1|47533.1|47687.7|47547.7|47715.4|47575.4|47629.4|47489.4|824
1633321200000|2021-10-04 04:20:00|47684.2|47544.2|47608.3|47468.3|47692.1|47552.1|47528.1|47388.1|868
1633321500000|2021-10-04 04:25:00|47610.2|47470.2|47678.3|47538.3|47718.3|47578.3|47541.1|47401.1|875
1633321800000|2021-10-04 04:30:00|47678.5|47538.5|47774.6|47634.6|47801.3|47661.3|47667.6|47527.6|871
1633322100000|2021-10-04 04:35:00|47776.2|47636.2|47813.2|47673.2|47822|47682|47763.3|47623.3|804
1633322400000|2021-10-04 04:40:00|47812.9|47672.9|47819.7|47679.7|47832.1|47692.1|47759.5|47619.5|822
1633322700000|2021-10-04 04:45:00|47819.2|47679.2|47904.8|47764.8|47909.1|47769.1|47788.3|47648.3|845
1633323000000|2021-10-04 04:50:00|47904.7|47764.7|47843.8|47703.8|47906.6|47766.6|47831.6|47691.6|838
1633323300000|2021-10-04 04:55:00|47847|47707|47846.1|47706.1|47850.8|47710.8|47790.1|47650.1|798
1633323600000|2021-10-04 05:00:00|47846.8|47706.8|47881.1|47741.1|47926.1|47786.1|47832.5|47692.5|826
1633323900000|2021-10-04 05:05:00|47883|47743|47854.3|47714.3|47884.1|47744.1|47825.6|47685.6|774
1633324200000|2021-10-04 05:10:00|47854.2|47714.2|47845.5|47705.5|47900.6|47760.6|47838.5|47698.5|701
1633324500000|2021-10-04 05:15:00|47843.3|47703.3|47882.6|47742.6|47896|47756|47842.5|47702.5|626
1633324800000|2021-10-04 05:20:00|47882.3|47742.3|47900.1|47760.1|47943.9|47803.9|47866.7|47726.7|672
1633325100000|2021-10-04 05:25:00|47898.8|47758.8|47866.3|47726.3|47906.9|47766.9|47836.4|47696.4|717
1633325400000|2021-10-04 05:30:00|47865.9|47725.9|47816.5|47676.5|47893.9|47753.9|47803.9|47663.9|729
1633325700000|2021-10-04 05:35:00|47817.6|47677.6|47851.8|47711.8|47863.7|47723.7|47810.9|47670.9|683
1633326000000|2021-10-04 05:40:00|47861|47721|47869.3|47729.3|47880|47740|47824.7|47684.7|630
1633326300000|2021-10-04 05:45:00|47867.8|47727.8|47882.7|47742.7|47885.3|47745.3|47816.1|47676.1|614
1633326600000|2021-10-04 05:50:00|47881.3|47741.3|47927.6|47787.6|47931.8|47791.8|47860.9|47720.9|529
1633326900000|2021-10-04 05:55:00|47926.4|47786.4|47863.6|47723.6|47931.4|47791.4|47853.4|47713.4|643
1633327200000|2021-10-04 06:00:00|47863|47723|47776.7|47636.7|47863.2|47723.2|47759.6|47619.6|817
1633327500000|2021-10-04 06:05:00|47783|47643|47731.2|47591.2|47783|47643|47706|47566|725
1633327800000|2021-10-04 06:10:00|47731.3|47591.3|47729.3|47589.3|47773.6|47633.6|47710.6|47570.6|706
1633328100000|2021-10-04 06:15:00|47727.2|47587.2|47678.6|47538.6|47736.1|47596.1|47655.2|47515.2|760
1633328400000|2021-10-04 06:20:00|47678.2|47538.2|47694.4|47554.4|47719.8|47579.8|47638.1|47498.1|703
1633328700000|2021-10-04 06:25:00|47697.5|47557.5|47673.1|47533.1|47709.7|47569.7|47655.9|47515.9|757
1633329000000|2021-10-04 06:30:00|47673.3|47533.3|47798.7|47658.7|47812.1|47672.1|47666.4|47526.4|731
1633329300000|2021-10-04 06:35:00|47801.4|47661.4|47848.6|47708.6|47891|47751|47799.3|47659.3|816
1633329600000|2021-10-04 06:40:00|47848.7|47708.7|47806.2|47666.2|47856.6|47716.6|47772.8|47632.8|678
1633329900000|2021-10-04 06:45:00|47807.7|47667.7|47787.1|47647.1|47850|47710|47762.7|47622.7|852
1633330200000|2021-10-04 06:50:00|47786.5|47646.5|47865.2|47725.2|47869|47729|47756.8|47616.8|909
1633330500000|2021-10-04 06:55:00|47865.1|47725.1|47799.5|47659.5|47868.5|47728.5|47794|47654|716
1633330800000|2021-10-04 07:00:00|47799.1|47659.1|47717.5|47577.5|47799.2|47659.2|47681.2|47541.2|816
1633331100000|2021-10-04 07:05:00|47717.3|47577.3|47781.4|47641.4|47791.1|47651.1|47712.3|47572.3|832
1633331400000|2021-10-04 07:10:00|47783.1|47643.1|47799.4|47659.4|47830.1|47690.1|47780.4|47640.4|824
1633331700000|2021-10-04 07:15:00|47798.9|47658.9|47806.4|47666.4|47836.3|47696.3|47797|47657|723
1633332000000|2021-10-04 07:20:00|47804.6|47664.6|47780.3|47640.3|47814|47674|47736.3|47596.3|714
1633332300000|2021-10-04 07:25:00|47777.9|47637.9|47857.3|47717.3|47858.9|47718.9|47775.2|47635.2|638
1633332600000|2021-10-04 07:30:00|47855.7|47715.7|47871.1|47731.1|47874.1|47734.1|47823|47683|763
1633332900000|2021-10-04 07:35:00|47871.5|47731.5|47827.6|47687.6|47879.4|47739.4|47819|47679|650
1633333200000|2021-10-04 07:40:00|47827.7|47687.7|47770.4|47630.4|47833.1|47693.1|47770.4|47630.4|530
1633333500000|2021-10-04 07:45:00|47769.9|47629.9|47808|47668|47815.8|47675.8|47763.9|47623.9|702
1633333800000|2021-10-04 07:50:00|47808.1|47668.1|47814.9|47674.9|47832.8|47692.8|47803|47663|670
1633334100000|2021-10-04 07:55:00|47817.4|47677.4|47925.1|47785.1|47929.7|47789.7|47808.5|47668.5|627
1633334400000|2021-10-04 08:00:00|47924.7|47784.7|47938.1|47798.1|48020.5|47880.5|47887.1|47747.1|967
1633334700000|2021-10-04 08:05:00|47937.5|47797.5|47916.9|47776.9|47966.1|47826.1|47895.4|47755.4|873
1633335000000|2021-10-04 08:10:00|47916.8|47776.8|47854|47714|47916.8|47776.8|47849.9|47709.9|462
1633335300000|2021-10-04 08:15:00|47851.3|47711.3|47894.4|47754.4|47895.6|47755.6|47848.3|47708.3|648
1633335600000|2021-10-04 08:20:00|47894.9|47754.9|47917.8|47777.8|47923.8|47783.8|47881.8|47741.8|687
1633335900000|2021-10-04 08:25:00|47917.6|47777.6|47823.5|47683.5|47917.6|47777.6|47821.2|47681.2|657
1633336200000|2021-10-04 08:30:00|47825.6|47685.6|47769|47629|47829.3|47689.3|47751.5|47611.5|694
1633336500000|2021-10-04 08:35:00|47769.7|47629.7|47667.3|47527.3|47769.7|47629.7|47665.6|47525.6|746
1633336800000|2021-10-04 08:40:00|47668.9|47528.9|47588.1|47448.1|47675.6|47535.6|47588.1|47448.1|882
1633337100000|2021-10-04 08:45:00|47590.2|47450.2|47622.8|47482.8|47655|47515|47572.4|47432.4|753
1633337400000|2021-10-04 08:50:00|47623.5|47483.5|47688.6|47548.6|47727|47587|47606.9|47466.9|710
1633337700000|2021-10-04 08:55:00|47687.6|47547.6|47734|47594|47736.9|47596.9|47647.3|47507.3|817
1633338000000|2021-10-04 09:00:00|47728.7|47588.7|47703.1|47563.1|47779.6|47639.6|47700.7|47560.7|711
1633338300000|2021-10-04 09:05:00|47701.8|47561.8|47649.1|47509.1|47703.1|47563.1|47617.8|47477.8|635
1633338600000|2021-10-04 09:10:00|47648.2|47508.2|47654.2|47514.2|47682.4|47542.4|47636.5|47496.5|605
1633338900000|2021-10-04 09:15:00|47653|47513|47702.1|47562.1|47706.2|47566.2|47653|47513|683
1633339200000|2021-10-04 09:20:00|47703.5|47563.5|47774.4|47634.4|47782.9|47642.9|47698.7|47558.7|686
1633339500000|2021-10-04 09:25:00|47773.5|47633.5|47767.5|47627.5|47776.3|47636.3|47719.4|47579.4|681
1633339800000|2021-10-04 09:30:00|47766.5|47626.5|47809.2|47669.2|47840.2|47700.2|47766.2|47626.2|706
1633340100000|2021-10-04 09:35:00|47809|47669|47703.5|47563.5|47813.5|47673.5|47702.9|47562.9|768
1633340400000|2021-10-04 09:40:00|47705.6|47565.6|47760.7|47620.7|47763|47623|47696|47556|663
1633340700000|2021-10-04 09:45:00|47761|47621|47805.7|47665.7|47809.9|47669.9|47725|47585|669
1633341000000|2021-10-04 09:50:00|47805.5|47665.5|47773.2|47633.2|47811.1|47671.1|47768.6|47628.6|603
1633341300000|2021-10-04 09:55:00|47773|47633|47810.1|47670.1|47812.3|47672.3|47757|47617|622
1633341600000|2021-10-04 10:00:00|47812.2|47672.2|47818.7|47678.7|47824.5|47684.5|47778.5|47638.5|673
1633341900000|2021-10-04 10:05:00|47818.8|47678.8|47781.4|47641.4|47835.2|47695.2|47779.4|47639.4|669
1633342200000|2021-10-04 10:10:00|47781.3|47641.3|47727.7|47587.7|47801|47661|47720.4|47580.4|759
1633342500000|2021-10-04 10:15:00|47724.8|47584.8|47651.9|47511.9|47729.5|47589.5|47647.1|47507.1|640
1633342800000|2021-10-04 10:20:00|47652.1|47512.1|47613.6|47473.6|47652.9|47512.9|47585.1|47445.1|777
1633343100000|2021-10-04 10:25:00|47612.1|47472.1|47794.4|47654.4|47794.4|47654.4|47609.4|47469.4|892
1633343400000|2021-10-04 10:30:00|47791.6|47651.6|47663.4|47523.4|47816.6|47676.6|47650.3|47510.3|813
1633343700000|2021-10-04 10:35:00|47663.6|47523.6|47677|47537|47678.8|47538.8|47635.6|47495.6|724
1633344000000|2021-10-04 10:40:00|47677.2|47537.2|47618|47478|47680.3|47540.3|47616.5|47476.5|597
1633344300000|2021-10-04 10:45:00|47617.9|47477.9|47663.5|47523.5|47669.9|47529.9|47591.1|47451.1|825
1633344600000|2021-10-04 10:50:00|47661.3|47521.3|47687.2|47547.2|47692.5|47552.5|47595.5|47455.5|760
1633344900000|2021-10-04 10:55:00|47687.7|47547.7|47712.6|47572.6|47733.6|47593.6|47683.5|47543.5|785
1633345200000|2021-10-04 11:00:00|47710.6|47570.6|47630.1|47490.1|47770.7|47630.7|47621.1|47481.1|873
1633345500000|2021-10-04 11:05:00|47630.9|47490.9|47597.2|47457.2|47639.7|47499.7|47590.8|47450.8|813
1633345800000|2021-10-04 11:10:00|47597.1|47457.1|47574|47434|47600.1|47460.1|47568.2|47428.2|854
1633346100000|2021-10-04 11:15:00|47575.8|47435.8|47624.9|47484.9|47638.2|47498.2|47569.5|47429.5|723
1633346400000|2021-10-04 11:20:00|47627|47487|47635.7|47495.7|47659.7|47519.7|47621.8|47481.8|454
1633346700000|2021-10-04 11:25:00|47633.7|47493.7|47523.9|47383.9|47642.8|47502.8|47508.7|47368.7|781
1633347000000|2021-10-04 11:30:00|47523.6|47383.6|47596.5|47456.5|47600.4|47460.4|47458.2|47318.2|896
1633347300000|2021-10-04 11:35:00|47595.3|47455.3|47607.9|47467.9|47624.8|47484.8|47563.2|47423.2|839
1633347600000|2021-10-04 11:40:00|47608.3|47468.3|47534.9|47394.9|47614.8|47474.8|47528.5|47388.5|873
1633347900000|2021-10-04 11:45:00|47538.3|47398.3|47643.8|47503.8|47646.5|47506.5|47532.4|47392.4|779
1633348200000|2021-10-04 11:50:00|47643.9|47503.9|47647.4|47507.4|47686.1|47546.1|47608|47468|819
1633348500000|2021-10-04 11:55:00|47647.6|47507.6|47669.7|47529.7|47688.7|47548.7|47629.5|47489.5|869
1633348800000|2021-10-04 12:00:00|47676.3|47536.3|47568.3|47428.3|47678.4|47538.4|47537.4|47397.4|816
1633349100000|2021-10-04 12:05:00|47564.6|47424.6|47733.9|47593.9|47766|47626|47558.7|47418.7|972
1633349400000|2021-10-04 12:10:00|47738.6|47598.6|47760.1|47620.1|47801.1|47661.1|47732.4|47592.4|992
1633349700000|2021-10-04 12:15:00|47761.5|47621.5|47778.3|47638.3|47815.9|47675.9|47750.2|47610.2|967
1633350000000|2021-10-04 12:20:00|47778|47638|47723.2|47583.2|47787.1|47647.1|47714.1|47574.1|858
1633350300000|2021-10-04 12:25:00|47726.7|47586.7|47815.3|47675.3|47815.3|47675.3|47714.7|47574.7|800
1633350600000|2021-10-04 12:30:00|47815.5|47675.5|47774.5|47634.5|47843.3|47703.3|47757.2|47617.2|883
1633350900000|2021-10-04 12:35:00|47775.3|47635.3|47753.8|47613.8|47785.7|47645.7|47737|47597|741
1633351200000|2021-10-04 12:40:00|47755.3|47615.3|47787|47647|47812.1|47672.1|47739.7|47599.7|769
1633351500000|2021-10-04 12:45:00|47795.7|47655.7|47819.6|47679.6|47823.4|47683.4|47772.7|47632.7|807
1633351800000|2021-10-04 12:50:00|47819.7|47679.7|47869.4|47729.4|47891.8|47751.8|47817.5|47677.5|918
1633352100000|2021-10-04 12:55:00|47871.3|47731.3|47802.7|47662.7|47873.5|47733.5|47795.2|47655.2|879
1633352400000|2021-10-04 13:00:00|47804|47664|47849.9|47709.9|47858.7|47718.7|47782.4|47642.4|844
1633352700000|2021-10-04 13:05:00|47851.9|47711.9|47896.4|47756.4|47915.3|47775.3|47834.9|47694.9|971
1633353000000|2021-10-04 13:10:00|47897.2|47757.2|47909.4|47769.4|47922.1|47782.1|47860.1|47720.1|920
1633353300000|2021-10-04 13:15:00|47909.8|47769.8|47880.4|47740.4|47960.4|47820.4|47867.6|47727.6|1053
1633353600000|2021-10-04 13:20:00|47879.1|47739.1|47839.4|47699.4|47892.4|47752.4|47811.1|47671.1|977
1633353900000|2021-10-04 13:25:00|47840.5|47700.5|47894.1|47754.1|47899.5|47759.5|47800.8|47660.8|869
1633354200000|2021-10-04 13:30:00|47893.2|47753.2|48001.3|47861.3|48007.5|47867.5|47868.2|47728.2|969
1633354500000|2021-10-04 13:35:00|47996.3|47856.3|48065.6|47925.6|48076.2|47936.2|47973.7|47833.7|1028
1633354800000|2021-10-04 13:40:00|48062.3|47922.3|47981.8|47841.8|48063.2|47923.2|47952.5|47812.5|978
1633355100000|2021-10-04 13:45:00|47982|47842|47901.8|47761.8|47990|47850|47880|47740|922
1633355400000|2021-10-04 13:50:00|47901.6|47761.6|47905.7|47765.7|47930.5|47790.5|47886.3|47746.3|737
1633355700000|2021-10-04 13:55:00|47905.9|47765.9|48202.9|48062.9|48225.4|48085.4|47905.1|47765.1|857
1633356000000|2021-10-04 14:00:00|48203.7|48063.7|48335.6|48195.6|48565.6|48425.6|48194.7|48054.7|1108
1633356300000|2021-10-04 14:05:00|48335.3|48195.3|48277|48137|48339.6|48199.6|48028|47888|1051
1633356600000|2021-10-04 14:10:00|48287.1|48147.1|48244.3|48104.3|48352.9|48212.9|48206.2|48066.2|1045
1633356900000|2021-10-04 14:15:00|48243.7|48103.7|48349.6|48209.6|48411.7|48271.7|48235.6|48095.6|980
1633357200000|2021-10-04 14:20:00|48350|48210|48392.5|48252.5|48416.5|48276.5|48299.4|48159.4|1022
1633357500000|2021-10-04 14:25:00|48397.5|48257.5|48303.3|48163.3|48423.9|48283.9|48281.9|48141.9|993
1633357800000|2021-10-04 14:30:00|48301.3|48161.3|48192.7|48052.7|48326.3|48186.3|48168.4|48028.4|937
1633358100000|2021-10-04 14:35:00|48192.3|48052.3|47852.5|47712.5|48193.4|48053.4|47846.6|47706.6|1030
1633358400000|2021-10-04 14:40:00|47847.2|47707.2|47808|47668|47935.1|47795.1|47681.6|47541.6|1115
1633358700000|2021-10-04 14:45:00|47807.1|47667.1|47677.2|47537.2|47814.4|47674.4|47586.2|47446.2|1084
1633359000000|2021-10-04 14:50:00|47675.7|47535.7|47509.3|47369.3|47698.3|47558.3|47508.4|47368.4|1039
1633359300000|2021-10-04 14:55:00|47510.2|47370.2|47524.2|47384.2|47535.1|47395.1|47355.4|47215.4|1124
1633359600000|2021-10-04 15:00:00|47527.9|47387.9|47143.7|47003.7|47528.5|47388.5|47005.6|46865.6|1132
1633359900000|2021-10-04 15:05:00|47142.6|47002.6|47235.9|47095.9|47354.1|47214.1|47106|46966|1109
1633360200000|2021-10-04 15:10:00|47235.5|47095.5|47599.4|47459.4|47637.8|47497.8|47218.1|47078.1|1083
1633360500000|2021-10-04 15:15:00|47601.2|47461.2|47645|47505|47730.5|47590.5|47565.3|47425.3|1096
1633360800000|2021-10-04 15:20:00|47645.1|47505.1|47448.8|47308.8|47645.1|47505.1|47412.9|47272.9|1011
1633361100000|2021-10-04 15:25:00|47449.1|47309.1|47565.5|47425.5|47612.9|47472.9|47415.7|47275.7|1034
1633361400000|2021-10-04 15:30:00|47563.5|47423.5|47704|47564|47705.4|47565.4|47555.2|47415.2|1044
1633361700000|2021-10-04 15:35:00|47703.8|47563.8|47627.8|47487.8|47757.9|47617.9|47621.1|47481.1|1037
1633362000000|2021-10-04 15:40:00|47627.7|47487.7|47706.8|47566.8|47709.1|47569.1|47624.7|47484.7|791
1633362300000|2021-10-04 15:45:00|47708.5|47568.5|47757.2|47617.2|47761.5|47621.5|47671.1|47531.1|941
1633362600000|2021-10-04 15:50:00|47757.6|47617.6|47691|47551|47761.3|47621.3|47660.4|47520.4|924
1633362900000|2021-10-04 15:55:00|47690.1|47550.1|47858.5|47718.5|47871.3|47731.3|47616.9|47476.9|1080
1633363200000|2021-10-04 16:00:00|47848.6|47708.6|47830.9|47690.9|47913.4|47773.4|47786.6|47646.6|1047
1633363500000|2021-10-04 16:05:00|47829.3|47689.3|48071.8|47931.8|48098.9|47958.9|47827.7|47687.7|1028
1633363800000|2021-10-04 16:10:00|48070.9|47930.9|48230.7|48090.7|48231.7|48091.7|48032.4|47892.4|938
1633364100000|2021-10-04 16:15:00|48230|48090|48744.5|48604.5|48744.5|48604.5|48229.1|48089.1|1114
1633364400000|2021-10-04 16:20:00|48738.8|48598.8|48654.2|48514.2|48902.7|48762.7|48586.6|48446.6|1135
1633364700000|2021-10-04 16:25:00|48652.3|48512.3|48740.3|48600.3|48744.3|48604.3|48648.9|48508.9|1008
1633365000000|2021-10-04 16:30:00|48742.4|48602.4|48778.6|48638.6|48971|48831|48739.8|48599.8|1098
1633365300000|2021-10-04 16:35:00|48778.8|48638.8|48807.9|48667.9|48912.4|48772.4|48778.8|48638.8|1028
1633365600000|2021-10-04 16:40:00|48813.3|48673.3|48617.9|48477.9|48822.5|48682.5|48613.1|48473.1|1102
1633365900000|2021-10-04 16:45:00|48617.8|48477.8|48695.1|48555.1|48717.1|48577.1|48537.8|48397.8|1040
1633366200000|2021-10-04 16:50:00|48693.3|48553.3|48691.5|48551.5|48792.2|48652.2|48654|48514|1002
1633366500000|2021-10-04 16:55:00|48692.7|48552.7|48669.7|48529.7|48717.9|48577.9|48664.5|48524.5|872
1633366800000|2021-10-04 17:00:00|48669.2|48529.2|48499.8|48359.8|48777|48637|48489.3|48349.3|957
1633367100000|2021-10-04 17:05:00|48495.1|48355.1|48599.2|48459.2|48611.5|48471.5|48308.2|48168.2|1085
1633367400000|2021-10-04 17:10:00|48600|48460|48501.9|48361.9|48602|48462|48440.7|48300.7|1054
1633367700000|2021-10-04 17:15:00|48503|48363|48516|48376|48546.2|48406.2|48417.2|48277.2|902
1633368000000|2021-10-04 17:20:00|48514.8|48374.8|48571|48431|48580.6|48440.6|48471.1|48331.1|1021
1633368300000|2021-10-04 17:25:00|48565.1|48425.1|48629.5|48489.5|48707|48567|48549.5|48409.5|944
1633368600000|2021-10-04 17:30:00|48627.4|48487.4|48914.4|48774.4|48968.7|48828.7|48625|48485|1080
1633368900000|2021-10-04 17:35:00|48915.3|48775.3|49115.1|48975.1|49214.3|49074.3|48885.6|48745.6|1117
1633369200000|2021-10-04 17:40:00|49112.7|48972.7|48949.6|48809.6|49127|48987|48948.4|48808.4|1073
1633369500000|2021-10-04 17:45:00|48952.4|48812.4|49071.9|48931.9|49074.2|48934.2|48946.6|48806.6|911
1633369800000|2021-10-04 17:50:00|49074.3|48934.3|49389.1|49249.1|49509.3|49369.3|49070.8|48930.8|1109
1633370100000|2021-10-04 17:55:00|49388.5|49248.5|49368.7|49228.7|49526|49386|49332.8|49192.8|1125
1633370400000|2021-10-04 18:00:00|49371.3|49231.3|49127|48987|49531.1|49391.1|49106|48966|1123
1633370700000|2021-10-04 18:05:00|49131.7|48991.7|49291.6|49151.6|49354.1|49214.1|49131.7|48991.7|1074
1633371000000|2021-10-04 18:10:00|49291.7|49151.7|49229.3|49089.3|49362.1|49222.1|49199.6|49059.6|1002
1633371300000|2021-10-04 18:15:00|49227.9|49087.9|49252.9|49112.9|49289.6|49149.6|49215.1|49075.1|1003
1633371600000|2021-10-04 18:20:00|49252.6|49112.6|49357.9|49217.9|49446.5|49306.5|49204.1|49064.1|1033
1633371900000|2021-10-04 18:25:00|49358.8|49218.8|49294.7|49154.7|49395.6|49255.6|49294.7|49154.7|1019
1633372200000|2021-10-04 18:30:00|49297.1|49157.1|49284.2|49144.2|49375.5|49235.5|49264.9|49124.9|984
1633372500000|2021-10-04 18:35:00|49281.9|49141.9|49311.7|49171.7|49357.1|49217.1|49275.5|49135.5|981
1633372800000|2021-10-04 18:40:00|49312.5|49172.5|49428.6|49288.6|49491.7|49351.7|49287.9|49147.9|1040
1633373100000|2021-10-04 18:45:00|49429.7|49289.7|49467.6|49327.6|49562.1|49422.1|49426.1|49286.1|1031
1633373400000|2021-10-04 18:50:00|49465.9|49325.9|49442.6|49302.6|49476.4|49336.4|49430.7|49290.7|919
1633373700000|2021-10-04 18:55:00|49442.7|49302.7|49395.8|49255.8|49526.7|49386.7|49325.3|49185.3|956
1633374000000|2021-10-04 19:00:00|49395.9|49255.9|49482.4|49342.4|49494.7|49354.7|49395.9|49255.9|967
1633374300000|2021-10-04 19:05:00|49483|49343|49457.3|49317.3|49526.9|49386.9|49425.2|49285.2|1024
1633374600000|2021-10-04 19:10:00|49456|49316|49183.5|49043.5|49468.5|49328.5|49177.8|49037.8|1016
1633374900000|2021-10-04 19:15:00|49193.1|49053.1|49181.5|49041.5|49307.8|49167.8|49125.3|48985.3|934
1633375200000|2021-10-04 19:20:00|49181.1|49041.1|49035.6|48895.6|49231.3|49091.3|48999.9|48859.9|1029
1633375500000|2021-10-04 19:25:00|49038.3|48898.3|48996|48856|49088.3|48948.3|48988.1|48848.1|968
1633375800000|2021-10-04 19:30:00|48996.3|48856.3|49180.2|49040.2|49193.9|49053.9|48996.3|48856.3|1014
1633376100000|2021-10-04 19:35:00|49173.9|49033.9|49139.5|48999.5|49229.8|49089.8|49125.1|48985.1|962
1633376400000|2021-10-04 19:40:00|49139.6|48999.6|49313|49173|49323.1|49183.1|49123.1|48983.1|970
1633376700000|2021-10-04 19:45:00|49312.4|49172.4|49313.1|49173.1|49384.5|49244.5|49262.7|49122.7|938
1633377000000|2021-10-04 19:50:00|49312|49172|49309.2|49169.2|49337.8|49197.8|49248.4|49108.4|966
1633377300000|2021-10-04 19:55:00|49308.2|49168.2|49449.7|49309.7|49449.7|49309.7|49306.6|49166.6|1004
1633377600000|2021-10-04 20:00:00|49450.1|49310.1|49266.8|49126.8|49551.2|49411.2|49251.8|49111.8|1100
1633377900000|2021-10-04 20:05:00|49273.6|49133.6|49290.8|49150.8|49323.2|49183.2|49252.4|49112.4|985
1633378200000|2021-10-04 20:10:00|49290.3|49150.3|49373.4|49233.4|49411.5|49271.5|49267.8|49127.8|991
1633378500000|2021-10-04 20:15:00|49374.4|49234.4|49448|49308|49458.9|49318.9|49347.3|49207.3|991
1633378800000|2021-10-04 20:20:00|49448.5|49308.5|49369.7|49229.7|49473.9|49333.9|49360.7|49220.7|843
1633379100000|2021-10-04 20:25:00|49366.9|49226.9|49337.1|49197.1|49403.3|49263.3|49333.7|49193.7|812
1633379400000|2021-10-04 20:30:00|49337.4|49197.4|49146.3|49006.3|49343.4|49203.4|49126.3|48986.3|905
1633379700000|2021-10-04 20:35:00|49145.8|49005.8|49184.8|49044.8|49255.3|49115.3|49144.7|49004.7|921
1633380000000|2021-10-04 20:40:00|49185.3|49045.3|49162.8|49022.8|49200.6|49060.6|49122.2|48982.2|958
1633380300000|2021-10-04 20:45:00|49160.7|49020.7|49137.3|48997.3|49230|49090|49126.9|48986.9|809
1633380600000|2021-10-04 20:50:00|49138.3|48998.3|49145.1|49005.1|49158.5|49018.5|49083.1|48943.1|774
1633380900000|2021-10-04 20:55:00|49146|49006|49068.6|48928.6|49164.8|49024.8|49055.8|48915.8|816
1633381200000|2021-10-04 21:00:00|49070.1|48930.1|49218.1|49078.1|49223.7|49083.7|49051.9|48911.9|917
1633381500000|2021-10-04 21:05:00|49220.4|49080.4|49027.6|48887.6|49220.5|49080.5|49025.3|48885.3|958
1633381800000|2021-10-04 21:10:00|49026.4|48886.4|49016.8|48876.8|49070.3|48930.3|49006.9|48866.9|896
1633382100000|2021-10-04 21:15:00|49015.7|48875.7|49066.8|48926.8|49104.2|48964.2|49015.7|48875.7|854
1633382400000|2021-10-04 21:20:00|49067|48927|49108|48968|49165.5|49025.5|49055.7|48915.7|939
1633382700000|2021-10-04 21:25:00|49108.1|48968.1|49086.2|48946.2|49132.6|48992.6|49051.8|48911.8|860
1633383000000|2021-10-04 21:30:00|49087.1|48947.1|49107.6|48967.6|49118.7|48978.7|49086.2|48946.2|639
1633383300000|2021-10-04 21:35:00|49106.9|48966.9|48757.9|48617.9|49111|48971|48757.9|48617.9|817
1633383600000|2021-10-04 21:40:00|48751.6|48611.6|48859.5|48719.5|48958.4|48818.4|48719|48579|925
1633383900000|2021-10-04 21:45:00|48857.8|48717.8|48777.2|48637.2|48911.4|48771.4|48656.1|48516.1|975
1633384200000|2021-10-04 21:50:00|48777.5|48637.5|48919.1|48779.1|48986.3|48846.3|48773.8|48633.8|898
1633384500000|2021-10-04 21:55:00|48918.7|48778.7|48997.9|48857.9|49015.4|48875.4|48912.6|48772.6|911
1633384800000|2021-10-04 22:00:00|48998|48858|48939.8|48799.8|49104.2|48964.2|48933.1|48793.1|937
1633385100000|2021-10-04 22:05:00|48942.4|48802.4|48975|48835|49012.5|48872.5|48863.7|48723.7|911
1633385400000|2021-10-04 22:10:00|48982.8|48842.8|48870.7|48730.7|48989.2|48849.2|48835.3|48695.3|846
1633385700000|2021-10-04 22:15:00|48872|48732|48898.1|48758.1|48963.2|48823.2|48867.2|48727.2|872
1633386000000|2021-10-04 22:20:00|48898.7|48758.7|49000.3|48860.3|49009.5|48869.5|48896.2|48756.2|756
1633386300000|2021-10-04 22:25:00|49000.2|48860.2|48973.5|48833.5|49002.2|48862.2|48928.5|48788.5|782
1633386600000|2021-10-04 22:30:00|48975.3|48835.3|48948|48808|49058.3|48918.3|48947|48807|841
1633386900000|2021-10-04 22:35:00|48938.8|48798.8|48906.2|48766.2|48938.8|48798.8|48843.9|48703.9|908
1633387200000|2021-10-04 22:40:00|48906.1|48766.1|48836.9|48696.9|48952.8|48812.8|48812.5|48672.5|866
1633387500000|2021-10-04 22:45:00|48839.6|48699.6|48911.6|48771.6|48920.4|48780.4|48788|48648|989
1633387800000|2021-10-04 22:50:00|48911.4|48771.4|48974.7|48834.7|48998.3|48858.3|48880.2|48740.2|845
1633388100000|2021-10-04 22:55:00|48974.1|48834.1|49001.8|48861.8|49025.3|48885.3|48947.2|48807.2|837
1633388400000|2021-10-04 23:00:00|49001.6|48861.6|49160.3|49020.3|49161.5|49021.5|48980.7|48840.7|869
1633388700000|2021-10-04 23:05:00|49161.1|49021.1|49063.8|48923.8|49203|49063|49061.7|48921.7|911
1633389000000|2021-10-04 23:10:00|49063.7|48923.7|49162.6|49022.6|49162.8|49022.8|49061|48921|821
1633389300000|2021-10-04 23:15:00|49161.6|49021.6|49406|49266|49411.2|49271.2|49160.4|49020.4|1039
1633389600000|2021-10-04 23:20:00|49406.5|49266.5|49393.7|49253.7|49436.9|49296.9|49339.6|49199.6|1018
1633389900000|2021-10-04 23:25:00|49392.4|49252.4|49402.4|49262.4|49485.5|49345.5|49367.3|49227.3|951
1633390200000|2021-10-04 23:30:00|49402.5|49262.5|49481.2|49341.2|49484.8|49344.8|49370.9|49230.9|992
1633390500000|2021-10-04 23:35:00|49480.1|49340.1|49479.6|49339.6|49521.8|49381.8|49463.5|49323.5|944
1633390800000|2021-10-04 23:40:00|49478.4|49338.4|49453.3|49313.3|49512.9|49372.9|49439|49299|973
1633391100000|2021-10-04 23:45:00|49453.5|49313.5|49344.2|49204.2|49468.4|49328.4|49335.2|49195.2|985
1633391400000|2021-10-04 23:50:00|49345.5|49205.5|49258.9|49118.9|49368.7|49228.7|49236.1|49096.1|1062
1633391700000|2021-10-04 23:55:00|49259|49119|49317.7|49177.7|49366.2|49226.2|49133.7|48993.7|1035
1633392000000|2021-10-05 00:00:00|49315.7|49175.7|49221.6|49081.6|49458.1|49318.1|49205.5|49065.5|1073
1633392300000|2021-10-05 00:05:00|49217.8|49077.8|49359|49219|49360.4|49220.4|49149.4|49009.4|950
1633392600000|2021-10-05 00:10:00|49360.4|49220.4|49452.8|49312.8|49497.4|49357.4|49358.3|49218.3|845
1633392900000|2021-10-05 00:15:00|49453.2|49313.2|49523.7|49383.7|49548.7|49408.7|49373.5|49233.5|912
1633393200000|2021-10-05 00:20:00|49523.5|49383.5|49433.7|49293.7|49548.7|49408.7|49401.7|49261.7|943
1633393500000|2021-10-05 00:25:00|49436.5|49296.5|49380.8|49240.8|49457.1|49317.1|49378.7|49238.7|839
1633393800000|2021-10-05 00:30:00|49378.8|49238.8|49276.7|49136.7|49378.8|49238.8|49262.3|49122.3|834
1633394100000|2021-10-05 00:35:00|49279.4|49139.4|49515.3|49375.3|49518.4|49378.4|49273.1|49133.1|940
1633394400000|2021-10-05 00:40:00|49514.9|49374.9|49654.9|49514.9|49834.9|49694.9|49434.6|49294.6|1073
1633394700000|2021-10-05 00:45:00|49655.1|49515.1|49768.1|49628.1|49829.3|49689.3|49653.2|49513.2|1065
1633395000000|2021-10-05 00:50:00|49767.8|49627.8|49705.4|49565.4|49823.1|49683.1|49702.5|49562.5|927
1633395300000|2021-10-05 00:55:00|49704.5|49564.5|49606.6|49466.6|49720.5|49580.5|49585.7|49445.7|1016
1633395600000|2021-10-05 01:00:00|49605.6|49465.6|49517.8|49377.8|49677|49537|49516.7|49376.7|1003
1633395900000|2021-10-05 01:05:00|49517.6|49377.6|49455.5|49315.5|49525|49385|49424.2|49284.2|979
1633396200000|2021-10-05 01:10:00|49455.6|49315.6|49561.6|49421.6|49563.5|49423.5|49439|49299|916
1633396500000|2021-10-05 01:15:00|49554.8|49414.8|49462.2|49322.2|49556.2|49416.2|49440.8|49300.8|906
1633396800000|2021-10-05 01:20:00|49462.3|49322.3|49508.7|49368.7|49519.6|49379.6|49416.9|49276.9|789
1633397100000|2021-10-05 01:25:00|49507.4|49367.4|49490.4|49350.4|49525.2|49385.2|49459|49319|864
1633397400000|2021-10-05 01:30:00|49490|49350|49372.6|49232.6|49495.3|49355.3|49355.9|49215.9|946
1633397700000|2021-10-05 01:35:00|49372|49232|49293.5|49153.5|49399.2|49259.2|49285.3|49145.3|970
1633398000000|2021-10-05 01:40:00|49293.2|49153.2|49311.1|49171.1|49336.6|49196.6|49257.2|49117.2|868
1633398300000|2021-10-05 01:45:00|49309.1|49169.1|49368.6|49228.6|49373.6|49233.6|49308.5|49168.5|621
1633398600000|2021-10-05 01:50:00|49370|49230|49303.9|49163.9|49378.6|49238.6|49295.4|49155.4|761
1633398900000|2021-10-05 01:55:00|49305.4|49165.4|49331.3|49191.3|49376.8|49236.8|49303.9|49163.9|687
1633399200000|2021-10-05 02:00:00|49329.1|49189.1|49230.8|49090.8|49360.4|49220.4|49217.8|49077.8|941
1633399500000|2021-10-05 02:05:00|49230.2|49090.2|49154.8|49014.8|49241|49101|49150.2|49010.2|953
1633399800000|2021-10-05 02:10:00|49154|49014|49226.4|49086.4|49238|49098|49154|49014|921
1633400100000|2021-10-05 02:15:00|49227|49087|49227.8|49087.8|49271.4|49131.4|49224.1|49084.1|808
1633400400000|2021-10-05 02:20:00|49227.9|49087.9|49283.6|49143.6|49286.6|49146.6|49211|49071|734
1633400700000|2021-10-05 02:25:00|49283.7|49143.7|49390.1|49250.1|49395.3|49255.3|49281.6|49141.6|655
1633401000000|2021-10-05 02:30:00|49392.4|49252.4|49384|49244|49457.7|49317.7|49354.3|49214.3|853
1633401300000|2021-10-05 02:35:00|49383|49243|49290.5|49150.5|49383|49243|49268.5|49128.5|941
1633401600000|2021-10-05 02:40:00|49290.6|49150.6|49315.2|49175.2|49338.4|49198.4|49259.1|49119.1|858
1633401900000|2021-10-05 02:45:00|49316.4|49176.4|49401.3|49261.3|49433.2|49293.2|49308.8|49168.8|849
1633402200000|2021-10-05 02:50:00|49399.2|49259.2|49381.7|49241.7|49437.7|49297.7|49379.8|49239.8|732
1633402500000|2021-10-05 02:55:00|49383.2|49243.2|49409.3|49269.3|49419.2|49279.2|49360.5|49220.5|790
1633402800000|2021-10-05 03:00:00|49409.2|49269.2|49499.8|49359.8|49516.2|49376.2|49387.5|49247.5|893
1633403100000|2021-10-05 03:05:00|49501.7|49361.7|49554.4|49414.4|49560.5|49420.5|49496.7|49356.7|795
1633403400000|2021-10-05 03:10:00|49554.1|49414.1|49417.8|49277.8|49557.1|49417.1|49400.2|49260.2|789
1633403700000|2021-10-05 03:15:00|49417.9|49277.9|49408.4|49268.4|49470.2|49330.2|49375|49235|809
1633404000000|2021-10-05 03:20:00|49408.7|49268.7|49330.5|49190.5|49428.4|49288.4|49327.5|49187.5|885
1633404300000|2021-10-05 03:25:00|49330.7|49190.7|49373.9|49233.9|49379.1|49239.1|49313.8|49173.8|776
1633404600000|2021-10-05 03:30:00|49374.6|49234.6|49245.5|49105.5|49390.6|49250.6|49243.6|49103.6|824
1633404900000|2021-10-05 03:35:00|49246.3|49106.3|49292.3|49152.3|49299.4|49159.4|49220.5|49080.5|767
1633405200000|2021-10-05 03:40:00|49293.7|49153.7|49270.5|49130.5|49323.3|49183.3|49244.6|49104.6|982
1633405500000|2021-10-05 03:45:00|49271.4|49131.4|49291.1|49151.1|49304.8|49164.8|49252|49112|776
1633405800000|2021-10-05 03:50:00|49290.1|49150.1|49305.6|49165.6|49305.9|49165.9|49258.3|49118.3|720
1633406100000|2021-10-05 03:55:00|49305.4|49165.4|49382.3|49242.3|49382.3|49242.3|49305.4|49165.4|554
1633406400000|2021-10-05 04:00:00|49381.6|49241.6|49274.1|49134.1|49392.6|49252.6|49267.5|49127.5|829
1633406700000|2021-10-05 04:05:00|49275.2|49135.2|49360|49220|49360|49220|49271.4|49131.4|825
1633407000000|2021-10-05 04:10:00|49361.9|49221.9|49373.8|49233.8|49377|49237|49324.9|49184.9|749
1633407300000|2021-10-05 04:15:00|49373.9|49233.9|49326.1|49186.1|49378.4|49238.4|49271.4|49131.4|740
1633407600000|2021-10-05 04:20:00|49322.3|49182.3|49365.1|49225.1|49391.6|49251.6|49316.8|49176.8|736
1633407900000|2021-10-05 04:25:00|49366.8|49226.8|49291.4|49151.4|49367.5|49227.5|49254.1|49114.1|828
1633408200000|2021-10-05 04:30:00|49292.8|49152.8|49252|49112|49299|49159|49236.9|49096.9|884
1633408500000|2021-10-05 04:35:00|49255.2|49115.2|49320.1|49180.1|49325.2|49185.2|49250.9|49110.9|695
1633408800000|2021-10-05 04:40:00|49321|49181|49261.5|49121.5|49330|49190|49234.7|49094.7|846
1633409100000|2021-10-05 04:45:00|49261.4|49121.4|49270.5|49130.5|49271.9|49131.9|49233.5|49093.5|784
1633409400000|2021-10-05 04:50:00|49270.8|49130.8|49189.3|49049.3|49271.6|49131.6|49188.8|49048.8|846
1633409700000|2021-10-05 04:55:00|49189.1|49049.1|49244.3|49104.3|49246.2|49106.2|49183.4|49043.4|769
1633410000000|2021-10-05 05:00:00|49245.7|49105.7|49341.9|49201.9|49345.3|49205.3|49223.6|49083.6|790
1633410300000|2021-10-05 05:05:00|49337.8|49197.8|49346.1|49206.1|49350.7|49210.7|49293.2|49153.2|755
1633410600000|2021-10-05 05:10:00|49346|49206|49377.1|49237.1|49385.9|49245.9|49345.5|49205.5|587
1633410900000|2021-10-05 05:15:00|49376.5|49236.5|49385.9|49245.9|49397.3|49257.3|49351.9|49211.9|631
1633411200000|2021-10-05 05:20:00|49385.8|49245.8|49400.7|49260.7|49414.5|49274.5|49372.2|49232.2|576
1633411500000|2021-10-05 05:25:00|49400.2|49260.2|49410.7|49270.7|49425.8|49285.8|49364.6|49224.6|766
1633411800000|2021-10-05 05:30:00|49409.2|49269.2|49397|49257|49480.5|49340.5|49379.2|49239.2|825
1633412100000|2021-10-05 05:35:00|49396.5|49256.5|49303.3|49163.3|49401.1|49261.1|49284.3|49144.3|820
1633412400000|2021-10-05 05:40:00|49303.6|49163.6|49369.5|49229.5|49385|49245|49266.2|49126.2|809
1633412700000|2021-10-05 05:45:00|49368.4|49228.4|49420.8|49280.8|49421.4|49281.4|49347.1|49207.1|632
1633413000000|2021-10-05 05:50:00|49421|49281|49418.8|49278.8|49424.9|49284.9|49383.6|49243.6|701
1633413300000|2021-10-05 05:55:00|49419|49279|49405.6|49265.6|49432.3|49292.3|49392.5|49252.5|705
1633413600000|2021-10-05 06:00:00|49406.2|49266.2|49425.9|49285.9|49432.2|49292.2|49339.1|49199.1|799
1633413900000|2021-10-05 06:05:00|49428.3|49288.3|49470.3|49330.3|49479.2|49339.2|49408.7|49268.7|837
1633414200000|2021-10-05 06:10:00|49470.7|49330.7|49426.9|49286.9|49471.9|49331.9|49366.7|49226.7|807
1633414500000|2021-10-05 06:15:00|49425|49285|49404.9|49264.9|49452.3|49312.3|49391.5|49251.5|723
1633414800000|2021-10-05 06:20:00|49406|49266|49457.1|49317.1|49460.7|49320.7|49402.9|49262.9|658
1633415100000|2021-10-05 06:25:00|49457.2|49317.2|49508.9|49368.9|49511.3|49371.3|49431.9|49291.9|838
1633415400000|2021-10-05 06:30:00|49508.6|49368.6|49525.5|49385.5|49530.6|49390.6|49467.3|49327.3|807
1633415700000|2021-10-05 06:35:00|49525.4|49385.4|49516.2|49376.2|49550.1|49410.1|49507.8|49367.8|709
1633416000000|2021-10-05 06:40:00|49515.9|49375.9|49490.1|49350.1|49527|49387|49473.5|49333.5|788
1633416300000|2021-10-05 06:45:00|49490.7|49350.7|49491.4|49351.4|49491.9|49351.9|49439.3|49299.3|659
1633416600000|2021-10-05 06:50:00|49489.1|49349.1|49461.7|49321.7|49491.9|49351.9|49431|49291|647
1633416900000|2021-10-05 06:55:00|49460|49320|49385.7|49245.7|49464.7|49324.7|49379.9|49239.9|773
1633417200000|2021-10-05 07:00:00|49384.9|49244.9|49463.9|49323.9|49469.9|49329.9|49340.9|49200.9|704
1633417500000|2021-10-05 07:05:00|49464.1|49324.1|49489.2|49349.2|49489.5|49349.5|49448.3|49308.3|601
1633417800000|2021-10-05 07:10:00|49488.9|49348.9|49505.5|49365.5|49518.8|49378.8|49454|49314|514
1633418100000|2021-10-05 07:15:00|49504.6|49364.6|49638.4|49498.4|49642|49502|49504.5|49364.5|615
1633418400000|2021-10-05 07:20:00|49634.6|49494.6|49620.8|49480.8|49733.1|49593.1|49602.3|49462.3|825
1633418700000|2021-10-05 07:25:00|49623.9|49483.9|49678|49538|49684.2|49544.2|49587.4|49447.4|813
1633419000000|2021-10-05 07:30:00|49677.2|49537.2|49617.3|49477.3|49688.2|49548.2|49573.3|49433.3|704
1633419300000|2021-10-05 07:35:00|49617.8|49477.8|49575.9|49435.9|49642.8|49502.8|49562.4|49422.4|512
1633419600000|2021-10-05 07:40:00|49574.6|49434.6|49565.9|49425.9|49599.7|49459.7|49545.6|49405.6|669
1633419900000|2021-10-05 07:45:00|49566.8|49426.8|49528.2|49388.2|49571.2|49431.2|49496.8|49356.8|722
1633420200000|2021-10-05 07:50:00|49528.6|49388.6|49578.8|49438.8|49586.3|49446.3|49524.2|49384.2|597
1633420500000|2021-10-05 07:55:00|49578|49438|49564.5|49424.5|49622.8|49482.8|49562.8|49422.8|636
1633420800000|2021-10-05 08:00:00|49565.2|49425.2|49519.5|49379.5|49589.3|49449.3|49508.7|49368.7|820
1633421100000|2021-10-05 08:05:00|49517.2|49377.2|49506.9|49366.9|49569.9|49429.9|49504|49364|774
1633421400000|2021-10-05 08:10:00|49507.1|49367.1|49653.5|49513.5|49655.2|49515.2|49487|49347|744
1633421700000|2021-10-05 08:15:00|49653.2|49513.2|49619.8|49479.8|49655.2|49515.2|49616|49476|808
1633422000000|2021-10-05 08:20:00|49619.7|49479.7|49665.7|49525.7|49676.1|49536.1|49606.1|49466.1|628
1633422300000|2021-10-05 08:25:00|49666.4|49526.4|49566.5|49426.5|49669.9|49529.9|49555.5|49415.5|672
1633422600000|2021-10-05 08:30:00|49566.1|49426.1|49674.3|49534.3|49674.5|49534.5|49559.5|49419.5|774
1633422900000|2021-10-05 08:35:00|49674.4|49534.4|49776.1|49636.1|49839.3|49699.3|49662.1|49522.1|954
1633423200000|2021-10-05 08:40:00|49772.2|49632.2|49902.2|49762.2|49923.9|49783.9|49771.5|49631.5|906
1633423500000|2021-10-05 08:45:00|49901.7|49761.7|49869.9|49729.9|49961.8|49821.8|49857.5|49717.5|914
1633423800000|2021-10-05 08:50:00|49876.6|49736.6|49840|49700|49885.6|49745.6|49833.8|49693.8|783
1633424100000|2021-10-05 08:55:00|49844.1|49704.1|49994.7|49854.7|50017.9|49877.9|49825.2|49685.2|797
1633424400000|2021-10-05 09:00:00|49994.8|49854.8|49897.4|49757.4|50051|49911|49897.4|49757.4|1014
1633424700000|2021-10-05 09:05:00|49898|49758|49946|49806|50033.5|49893.5|49897.4|49757.4|812
1633425000000|2021-10-05 09:10:00|49946.5|49806.5|49971.4|49831.4|50004.4|49864.4|49917.2|49777.2|745
1633425300000|2021-10-05 09:15:00|49971|49831|49884.5|49744.5|50072.1|49932.1|49716.5|49576.5|841
1633425600000|2021-10-05 09:20:00|49885.4|49745.4|49953.4|49813.4|50001.3|49861.3|49821.8|49681.8|1053
1633425900000|2021-10-05 09:25:00|49951.3|49811.3|49858.8|49718.8|49974|49834|49853.7|49713.7|946
1633426200000|2021-10-05 09:30:00|49859|49719|49972.4|49832.4|49972.4|49832.4|49813.9|49673.9|931
1633426500000|2021-10-05 09:35:00|49971|49831|50011.3|49871.3|50014.8|49874.8|49920.6|49780.6|790
1633426800000|2021-10-05 09:40:00|50011|49871|50251.5|50111.5|50284|50144|50003.7|49863.7|926
1633427100000|2021-10-05 09:45:00|50251.1|50111.1|50284.9|50144.9|50312.1|50172.1|50150.3|50010.3|1039
1633427400000|2021-10-05 09:50:00|50287|50147|50283.5|50143.5|50359.5|50219.5|50244.2|50104.2|1016
1633427700000|2021-10-05 09:55:00|50285.4|50145.4|50347.2|50207.2|50375.7|50235.7|50278.8|50138.8|993
1633428000000|2021-10-05 10:00:00|50345.8|50205.8|50294.4|50154.4|50381.5|50241.5|50207.9|50067.9|904
1633428300000|2021-10-05 10:05:00|50293.9|50153.9|50318.4|50178.4|50343.7|50203.7|50286.3|50146.3|838
1633428600000|2021-10-05 10:10:00|50313.3|50173.3|50349.9|50209.9|50365.7|50225.7|50302.1|50162.1|737
1633428900000|2021-10-05 10:15:00|50351.4|50211.4|50251.1|50111.1|50419.7|50279.7|50181.7|50041.7|1006
1633429200000|2021-10-05 10:20:00|50256.1|50116.1|50206.7|50066.7|50309.8|50169.8|50204.2|50064.2|863
1633429500000|2021-10-05 10:25:00|50206.9|50066.9|50324.6|50184.6|50328.7|50188.7|50203.6|50063.6|864
1633429800000|2021-10-05 10:30:00|50324.3|50184.3|50251.1|50111.1|50347.7|50207.7|50215.7|50075.7|1029
1633430100000|2021-10-05 10:35:00|50253.1|50113.1|50208.1|50068.1|50280|50140|50198.4|50058.4|971
1633430400000|2021-10-05 10:40:00|50211.2|50071.2|50163.6|50023.6|50213.1|50073.1|50156.9|50016.9|944
1633430700000|2021-10-05 10:45:00|50166.2|50026.2|50096.8|49956.8|50166.4|50026.4|50074.8|49934.8|924
1633431000000|2021-10-05 10:50:00|50096.7|49956.7|50017.4|49877.4|50100.9|49960.9|49929.6|49789.6|691
1633431300000|2021-10-05 10:55:00|50014.1|49874.1|50083.3|49943.3|50091.3|49951.3|50014.1|49874.1|624
1633431600000|2021-10-05 11:00:00|50083.4|49943.4|50037.4|49897.4|50141.4|50001.4|50030.2|49890.2|928
1633431900000|2021-10-05 11:05:00|50037.2|49897.2|50044.4|49904.4|50103.4|49963.4|50025.6|49885.6|872
1633432200000|2021-10-05 11:10:00|50044.3|49904.3|50136.5|49996.5|50136.5|49996.5|50031.4|49891.4|790
1633432500000|2021-10-05 11:15:00|50135.1|49995.1|50197.6|50057.6|50210.4|50070.4|50114.7|49974.7|750
1633432800000|2021-10-05 11:20:00|50191.8|50051.8|50201.8|50061.8|50212|50072|50166.9|50026.9|848
1633433100000|2021-10-05 11:25:00|50198.9|50058.9|50179.6|50039.6|50204|50064|50138.3|49998.3|785
1633433400000|2021-10-05 11:30:00|50179.5|50039.5|50157.2|50017.2|50196.3|50056.3|50155.3|50015.3|773
1633433700000|2021-10-05 11:35:00|50157.3|50017.3|50019|49879|50167.8|50027.8|50007.8|49867.8|914
1633434000000|2021-10-05 11:40:00|50019.2|49879.2|49998.4|49858.4|50102.7|49962.7|49994.9|49854.9|769
1633434300000|2021-10-05 11:45:00|49997.2|49857.2|50029.8|49889.8|50059.3|49919.3|49987.3|49847.3|881
1633434600000|2021-10-05 11:50:00|50030.4|49890.4|50030.7|49890.7|50066.9|49926.9|50018.6|49878.6|802
1633434900000|2021-10-05 11:55:00|50030.4|49890.4|49962.2|49822.2|50030.4|49890.4|49904|49764|943
1633435200000|2021-10-05 12:00:00|49961.3|49821.3|49906.1|49766.1|50009.4|49869.4|49865.3|49725.3|958
1633435500000|2021-10-05 12:05:00|49904.8|49764.8|49907.3|49767.3|49929.8|49789.8|49806.7|49666.7|918
1633435800000|2021-10-05 12:10:00|49911.6|49771.6|49946.8|49806.8|49984.1|49844.1|49891.8|49751.8|896
1633436100000|2021-10-05 12:15:00|49946.9|49806.9|50056.9|49916.9|50060.7|49920.7|49943.6|49803.6|964
1633436400000|2021-10-05 12:20:00|50056.4|49916.4|49978.7|49838.7|50069.8|49929.8|49963.7|49823.7|871
1633436700000|2021-10-05 12:25:00|49978.8|49838.8|49993.6|49853.6|49998.7|49858.7|49972.4|49832.4|760
1633437000000|2021-10-05 12:30:00|49995|49855|49997.5|49857.5|50033.4|49893.4|49946.2|49806.2|825
1633437300000|2021-10-05 12:35:00|50006.4|49866.4|50050.5|49910.5|50081.6|49941.6|49989.4|49849.4|828
1633437600000|2021-10-05 12:40:00|50050.4|49910.4|50156.6|50016.6|50160|50020|50030.7|49890.7|868
1633437900000|2021-10-05 12:45:00|50154.9|50014.9|50066.7|49926.7|50185.3|50045.3|50066.3|49926.3|938
1633438200000|2021-10-05 12:50:00|50066.8|49926.8|50095|49955|50153.9|50013.9|50062.6|49922.6|847
1633438500000|2021-10-05 12:55:00|50094.9|49954.9|50078.6|49938.6|50126.7|49986.7|50064.3|49924.3|806
1633438800000|2021-10-05 13:00:00|50079|49939|49982.4|49842.4|50084.6|49944.6|49966.9|49826.9|951
1633439100000|2021-10-05 13:05:00|49982.5|49842.5|49891.1|49751.1|50021.4|49881.4|49885.2|49745.2|871
1633439400000|2021-10-05 13:10:00|49888.4|49748.4|50079|49939|50080.7|49940.7|49872.8|49732.8|944
1633439700000|2021-10-05 13:15:00|50079.9|49939.9|50160.4|50020.4|50169.3|50029.3|50078.3|49938.3|801
1633440000000|2021-10-05 13:20:00|50159.9|50019.9|50053|49913|50164.8|50024.8|50047.6|49907.6|844
1633440300000|2021-10-05 13:25:00|50052.9|49912.9|49993.7|49853.7|50063.6|49923.6|49991.6|49851.6|800
1633440600000|2021-10-05 13:30:00|49993.5|49853.5|50130.8|49990.8|50132.8|49992.8|49993.5|49853.5|838
1633440900000|2021-10-05 13:35:00|50130.6|49990.6|50134.3|49994.3|50225.2|50085.2|50107.5|49967.5|948
1633441200000|2021-10-05 13:40:00|50134.2|49994.2|50130.3|49990.3|50149.4|50009.4|50098.6|49958.6|910
1633441500000|2021-10-05 13:45:00|50129.9|49989.9|50201.8|50061.8|50221|50081|50123.4|49983.4|853
1633441800000|2021-10-05 13:50:00|50199.4|50059.4|50332.3|50192.3|50386.7|50246.7|50199.4|50059.4|1023
1633442100000|2021-10-05 13:55:00|50332.7|50192.7|50299.8|50159.8|50361.4|50221.4|50270.7|50130.7|1016
1633442400000|2021-10-05 14:00:00|50299.6|50159.6|50320|50180|50426.3|50286.3|50279.8|50139.8|963
1633442700000|2021-10-05 14:05:00|50316|50176|50198.6|50058.6|50325.3|50185.3|50195|50055|995
1633443000000|2021-10-05 14:10:00|50198.8|50058.8|50290|50150|50304.9|50164.9|50188|50048|909
1633443300000|2021-10-05 14:15:00|50289.4|50149.4|50270.3|50130.3|50374.3|50234.3|50260.9|50120.9|977
1633443600000|2021-10-05 14:20:00|50270.8|50130.8|50100.7|49960.7|50302.6|50162.6|50051.8|49911.8|1055
1633443900000|2021-10-05 14:25:00|50101.3|49961.3|50066.8|49926.8|50176.4|50036.4|50066.4|49926.4|893
1633444200000|2021-10-05 14:30:00|50065.8|49925.8|50027.9|49887.9|50092.1|49952.1|49998.2|49858.2|1051
1633444500000|2021-10-05 14:35:00|50029.4|49889.4|49771.5|49631.5|50052|49912|49736.2|49596.2|1003
1633444800000|2021-10-05 14:40:00|49772.5|49632.5|49904.1|49764.1|49915.9|49775.9|49689.4|49549.4|1059
1633445100000|2021-10-05 14:45:00|49911.6|49771.6|49955.9|49815.9|50013.9|49873.9|49847.6|49707.6|1030
1633445400000|2021-10-05 14:50:00|49955.8|49815.8|49910.9|49770.9|49975.4|49835.4|49847.3|49707.3|950
1633445700000|2021-10-05 14:55:00|49912.2|49772.2|49932.5|49792.5|49982|49842|49912.2|49772.2|901
1633446000000|2021-10-05 15:00:00|49930.6|49790.6|49844.1|49704.1|49942.8|49802.8|49791.8|49651.8|1001
1633446300000|2021-10-05 15:05:00|49843.5|49703.5|49965.3|49825.3|49969.1|49829.1|49840.5|49700.5|860
1633446600000|2021-10-05 15:10:00|49969.9|49829.9|50092.5|49952.5|50171.5|50031.5|49969.8|49829.8|982
1633446900000|2021-10-05 15:15:00|50092.9|49952.9|50214.6|50074.6|50256.4|50116.4|50088.4|49948.4|1005
1633447200000|2021-10-05 15:20:00|50212|50072|50141.2|50001.2|50212|50072|50139.7|49999.7|864
1633447500000|2021-10-05 15:25:00|50138.2|49998.2|50072.1|49932.1|50157.5|50017.5|50067.3|49927.3|982
1633447800000|2021-10-05 15:30:00|50071.7|49931.7|49994.5|49854.5|50133.7|49993.7|49987.8|49847.8|923
1633448100000|2021-10-05 15:35:00|49994.6|49854.6|50031.8|49891.8|50080.5|49940.5|49992.5|49852.5|946
1633448400000|2021-10-05 15:40:00|50029.6|49889.6|49934.1|49794.1|50033|49893|49933.4|49793.4|936
1633448700000|2021-10-05 15:45:00|49934.5|49794.5|49845.3|49705.3|49992.6|49852.6|49822.8|49682.8|1003
1633449000000|2021-10-05 15:50:00|49842.8|49702.8|49889.6|49749.6|49923.6|49783.6|49837.5|49697.5|842
1633449300000|2021-10-05 15:55:00|49891.4|49751.4|49876.9|49736.9|49931.9|49791.9|49862.4|49722.4|867
1633449600000|2021-10-05 16:00:00|49879.7|49739.7|49854.1|49714.1|49975.8|49835.8|49850.7|49710.7|1002
1633449900000|2021-10-05 16:05:00|49853.8|49713.8|49982.2|49842.2|49985.1|49845.1|49748.1|49608.1|867
1633450200000|2021-10-05 16:10:00|49984.5|49844.5|50068|49928|50080.5|49940.5|49958.9|49818.9|736
1633450500000|2021-10-05 16:15:00|50069.4|49929.4|49963.2|49823.2|50093.4|49953.4|49955.3|49815.3|952
1633450800000|2021-10-05 16:20:00|49963|49823|49874.4|49734.4|49975.5|49835.5|49869|49729|857
1633451100000|2021-10-05 16:25:00|49874.3|49734.3|49863.4|49723.4|49933.3|49793.3|49853.3|49713.3|906
1633451400000|2021-10-05 16:30:00|49863.2|49723.2|49997.9|49857.9|49997.9|49857.9|49858.6|49718.6|829
1633451700000|2021-10-05 16:35:00|49998|49858|50001.1|49861.1|50038.1|49898.1|49932|49792|777
1633452000000|2021-10-05 16:40:00|50004.3|49864.3|50039.2|49899.2|50084.1|49944.1|49996|49856|706
1633452300000|2021-10-05 16:45:00|50039.3|49899.3|50078.8|49938.8|50091.4|49951.4|50035.6|49895.6|726
1633452600000|2021-10-05 16:50:00|50078.1|49938.1|50121.4|49981.4|50187.8|50047.8|50077.2|49937.2|871
1633452900000|2021-10-05 16:55:00|50122.4|49982.4|50184.4|50044.4|50196|50056|50085.1|49945.1|826
1633453200000|2021-10-05 17:00:00|50182.9|50042.9|50115|49975|50189.4|50049.4|50057|49917|927
1633453500000|2021-10-05 17:05:00|50108.5|49968.5|50198.6|50058.6|50210.6|50070.6|50107|49967|737
1633453800000|2021-10-05 17:10:00|50198.7|50058.7|50175.3|50035.3|50227.5|50087.5|50159.4|50019.4|753
1633454100000|2021-10-05 17:15:00|50175.8|50035.8|50194.9|50054.9|50239.6|50099.6|50173.8|50033.8|832
1633454400000|2021-10-05 17:20:00|50195.4|50055.4|50181.9|50041.9|50251.9|50111.9|50178|50038|757
1633454700000|2021-10-05 17:25:00|50182|50042|50217.4|50077.4|50228.9|50088.9|50167.6|50027.6|826
1633455000000|2021-10-05 17:30:00|50216.7|50076.7|50161.9|50021.9|50231.8|50091.8|50155.2|50015.2|793
1633455300000|2021-10-05 17:35:00|50163|50023|50207.6|50067.6|50209.1|50069.1|50158.3|50018.3|671
1633455600000|2021-10-05 17:40:00|50206.6|50066.6|50234.4|50094.4|50266.4|50126.4|50206|50066|621
1633455900000|2021-10-05 17:45:00|50235|50095|50167.6|50027.6|50235|50095|50142|50002|834
1633456200000|2021-10-05 17:50:00|50167.5|50027.5|50275.5|50135.5|50286.3|50146.3|50167|50027|612
1633456500000|2021-10-05 17:55:00|50275.3|50135.3|50237.2|50097.2|50290.6|50150.6|50225.7|50085.7|573
1633456800000|2021-10-05 18:00:00|50236.2|50096.2|50360.5|50220.5|50363|50223|50231.2|50091.2|837
1633457100000|2021-10-05 18:05:00|50358.2|50218.2|50296.6|50156.6|50388.3|50248.3|50274.1|50134.1|846
1633457400000|2021-10-05 18:10:00|50298.8|50158.8|50307.5|50167.5|50381.5|50241.5|50279.2|50139.2|817
1633457700000|2021-10-05 18:15:00|50307.8|50167.8|50397.6|50257.6|50403.7|50263.7|50304.5|50164.5|750
1633458000000|2021-10-05 18:20:00|50399.7|50259.7|50561.7|50421.7|50566|50426|50391.5|50251.5|893
1633458300000|2021-10-05 18:25:00|50562.2|50422.2|50632.5|50492.5|50805.2|50665.2|50547.8|50407.8|967
1633458600000|2021-10-05 18:30:00|50637.5|50497.5|50718|50578|50762.3|50622.3|50637.5|50497.5|920
1633458900000|2021-10-05 18:35:00|50717.8|50577.8|50621.9|50481.9|50739.6|50599.6|50606.1|50466.1|934
1633459200000|2021-10-05 18:40:00|50622.4|50482.4|50590.2|50450.2|50669.5|50529.5|50541.5|50401.5|1019
1633459500000|2021-10-05 18:45:00|50590.6|50450.6|50512.3|50372.3|50592.8|50452.8|50464.2|50324.2|994
1633459800000|2021-10-05 18:50:00|50510.9|50370.9|50549.4|50409.4|50579|50439|50508.5|50368.5|789
1633460100000|2021-10-05 18:55:00|50549.6|50409.6|50702.9|50562.9|50727.6|50587.6|50537.1|50397.1|841
1633460400000|2021-10-05 19:00:00|50704.3|50564.3|50716.5|50576.5|50919.2|50779.2|50657.9|50517.9|1060
1633460700000|2021-10-05 19:05:00|50717.4|50577.4|50720.2|50580.2|50794.2|50654.2|50695.7|50555.7|963
1633461000000|2021-10-05 19:10:00|50721.5|50581.5|50884.2|50744.2|50905.2|50765.2|50694.8|50554.8|809
1633461300000|2021-10-05 19:15:00|50885.4|50745.4|50874.5|50734.5|50995.1|50855.1|50822.9|50682.9|1060
1633461600000|2021-10-05 19:20:00|50873.8|50733.8|50858.9|50718.9|50922.9|50782.9|50802.6|50662.6|917
1633461900000|2021-10-05 19:25:00|50859.2|50719.2|50824.8|50684.8|50881|50741|50814.4|50674.4|908
1633462200000|2021-10-05 19:30:00|50826.6|50686.6|50959.1|50819.1|50964|50824|50821.6|50681.6|936
1633462500000|2021-10-05 19:35:00|50958.8|50818.8|50935.8|50795.8|51015.3|50875.3|50926.2|50786.2|938
1633462800000|2021-10-05 19:40:00|50935.2|50795.2|50918.4|50778.4|51000.6|50860.6|50901.4|50761.4|935
1633463100000|2021-10-05 19:45:00|50918.9|50778.9|51029.2|50889.2|51070|50930|50894.6|50754.6|972
1633463400000|2021-10-05 19:50:00|51028.4|50888.4|51245.4|51105.4|51413.7|51273.7|51020|50880|1085
1633463700000|2021-10-05 19:55:00|51245.7|51105.7|51262.1|51122.1|51393.5|51253.5|51203.1|51063.1|981
1633464000000|2021-10-05 20:00:00|51268.7|51128.7|51276.2|51136.2|51351.1|51211.1|51246.7|51106.7|1085
1633464300000|2021-10-05 20:05:00|51277.1|51137.1|51417.5|51277.5|51481.1|51341.1|51276.4|51136.4|1057
1633464600000|2021-10-05 20:10:00|51420.3|51280.3|51531|51391|51544.4|51404.4|51347.6|51207.6|1037
1633464900000|2021-10-05 20:15:00|51528.2|51388.2|51775.7|51635.7|51836.6|51696.6|51496.2|51356.2|1142
1633465200000|2021-10-05 20:20:00|51776.8|51636.8|51602.3|51462.3|51798.1|51658.1|51575.4|51435.4|1056
1633465500000|2021-10-05 20:25:00|51601.3|51461.3|51435.9|51295.9|51664.3|51524.3|51429.5|51289.5|1027
1633465800000|2021-10-05 20:30:00|51434.1|51294.1|51319.5|51179.5|51461.6|51321.6|51201.5|51061.5|1067
1633466100000|2021-10-05 20:35:00|51319.9|51179.9|51505.5|51365.5|51540.4|51400.4|51302|51162|1040
1633466400000|2021-10-05 20:40:00|51501.2|51361.2|51470.1|51330.1|51501.2|51361.2|51413.9|51273.9|948
1633466700000|2021-10-05 20:45:00|51470.4|51330.4|51425.8|51285.8|51489.1|51349.1|51343.8|51203.8|902
1633467000000|2021-10-05 20:50:00|51427.8|51287.8|51409.5|51269.5|51440.6|51300.6|51369.5|51229.5|773
1633467300000|2021-10-05 20:55:00|51409.4|51269.4|51540.5|51400.5|51633.1|51493.1|51380.5|51240.5|850
1633467600000|2021-10-05 21:00:00|51540.2|51400.2|51488.6|51348.6|51616.7|51476.7|51474|51334|1070
1633467900000|2021-10-05 21:05:00|51499.7|51359.7|51453.7|51313.7|51518.1|51378.1|51426.5|51286.5|855
1633468200000|2021-10-05 21:10:00|51454.2|51314.2|51500.5|51360.5|51501|51361|51413.2|51273.2|844
1633468500000|2021-10-05 21:15:00|51499.3|51359.3|51578.3|51438.3|51595.7|51455.7|51497.8|51357.8|776
1633468800000|2021-10-05 21:20:00|51581.5|51441.5|51728.2|51588.2|51730|51590|51577.1|51437.1|967
1633469100000|2021-10-05 21:25:00|51727.2|51587.2|51812.1|51672.1|51829.1|51689.1|51676.8|51536.8|930
1633469400000|2021-10-05 21:30:00|51813.1|51673.1|51716.6|51576.6|51819.7|51679.7|51716.6|51576.6|927
1633469700000|2021-10-05 21:35:00|51717.5|51577.5|51863.7|51723.7|51875.4|51735.4|51715.3|51575.3|824
1633470000000|2021-10-05 21:40:00|51863.6|51723.6|51782.5|51642.5|51962.5|51822.5|51680.6|51540.6|965
1633470300000|2021-10-05 21:45:00|51780.7|51640.7|51710.8|51570.8|51790.7|51650.7|51680|51540|934
1633470600000|2021-10-05 21:50:00|51710.4|51570.4|51671|51531|51733.8|51593.8|51627.2|51487.2|979
1633470900000|2021-10-05 21:55:00|51671.2|51531.2|51821.3|51681.3|51840|51700|51670.8|51530.8|886
1633471200000|2021-10-05 22:00:00|51821.2|51681.2|51716.6|51576.6|51843.5|51703.5|51716.6|51576.6|944
1633471500000|2021-10-05 22:05:00|51722.3|51582.3|51668.3|51528.3|51733.7|51593.7|51647.3|51507.3|888
1633471800000|2021-10-05 22:10:00|51667.8|51527.8|51496.7|51356.7|51673.5|51533.5|51444.8|51304.8|1059
1633472100000|2021-10-05 22:15:00|51496.9|51356.9|51445|51305|51577.8|51437.8|51443.9|51303.9|1060
1633472400000|2021-10-05 22:20:00|51445.1|51305.1|51466|51326|51512.7|51372.7|51433.1|51293.1|987
1633472700000|2021-10-05 22:25:00|51467.1|51327.1|51502.4|51362.4|51543.7|51403.7|51465|51325|975
1633473000000|2021-10-05 22:30:00|51504.6|51364.6|51514|51374|51541.1|51401.1|51495.5|51355.5|858
1633473300000|2021-10-05 22:35:00|51512.9|51372.9|51557.6|51417.6|51560|51420|51489.7|51349.7|864
1633473600000|2021-10-05 22:40:00|51558.5|51418.5|51541.8|51401.8|51581.8|51441.8|51531.9|51391.9|811
1633473900000|2021-10-05 22:45:00|51542.2|51402.2|51451|51311|51564|51424|51422.2|51282.2|879
1633474200000|2021-10-05 22:50:00|51451.7|51311.7|51492|51352|51509.6|51369.6|51446.6|51306.6|932
1633474500000|2021-10-05 22:55:00|51492.8|51352.8|51442.1|51302.1|51526.2|51386.2|51420.6|51280.6|890
1633474800000|2021-10-05 23:00:00|51435.7|51295.7|51448.5|51308.5|51496.5|51356.5|51435.7|51295.7|922
1633475100000|2021-10-05 23:05:00|51448.6|51308.6|51483.3|51343.3|51494.5|51354.5|51448.3|51308.3|796
1633475400000|2021-10-05 23:10:00|51482|51342|51527.4|51387.4|51563|51423|51482|51342|971
1633475700000|2021-10-05 23:15:00|51527.2|51387.2|51504.9|51364.9|51548|51408|51496.4|51356.4|846
1633476000000|2021-10-05 23:20:00|51505.7|51365.7|51647|51507|51669.5|51529.5|51496.5|51356.5|963
1633476300000|2021-10-05 23:25:00|51647.1|51507.1|51571.5|51431.5|51685.9|51545.9|51558.1|51418.1|953
1633476600000|2021-10-05 23:30:00|51572.8|51432.8|51646.8|51506.8|51659.5|51519.5|51536.5|51396.5|959
1633476900000|2021-10-05 23:35:00|51645.9|51505.9|51663.3|51523.3|51690.3|51550.3|51634.1|51494.1|846
1633477200000|2021-10-05 23:40:00|51663.5|51523.5|51674.4|51534.4|51698.4|51558.4|51646.1|51506.1|753
1633477500000|2021-10-05 23:45:00|51669.4|51529.4|51653.5|51513.5|51680.2|51540.2|51623.7|51483.7|716
1633477800000|2021-10-05 23:50:00|51655.1|51515.1|51655.9|51515.9|51668.6|51528.6|51623|51483|599
1633478100000|2021-10-05 23:55:00|51656.9|51516.9|51562.4|51422.4|51670.7|51530.7|51540|51400|902
1633478400000|2021-10-06 00:00:00|51567.1|51427.1|51426.4|51286.4|51581.9|51441.9|51366.6|51226.6|1063
1633478700000|2021-10-06 00:05:00|51426|51286|51315.4|51175.4|51446.5|51306.5|51296.1|51156.1|970
1633479000000|2021-10-06 00:10:00|51316.5|51176.5|51431.6|51291.6|51456.8|51316.8|51315.5|51175.5|944
1633479300000|2021-10-06 00:15:00|51432|51292|51441.2|51301.2|51556.8|51416.8|51432|51292|942
1633479600000|2021-10-06 00:20:00|51437.2|51297.2|51406.5|51266.5|51460.9|51320.9|51329.4|51189.4|967
1633479900000|2021-10-06 00:25:00|51407.6|51267.6|51340.4|51200.4|51413.5|51273.5|51338.5|51198.5|791
1633480200000|2021-10-06 00:30:00|51340.7|51200.7|51331.7|51191.7|51392.3|51252.3|51308.3|51168.3|978
1633480500000|2021-10-06 00:35:00|51336.8|51196.8|51370.8|51230.8|51370.8|51230.8|51330.8|51190.8|889
1633480800000|2021-10-06 00:40:00|51371.1|51231.1|51409|51269|51425.5|51285.5|51334.8|51194.8|786
1633481100000|2021-10-06 00:45:00|51408.9|51268.9|51404.3|51264.3|51435.4|51295.4|51385.7|51245.7|712
1633481400000|2021-10-06 00:50:00|51403.4|51263.4|51352.5|51212.5|51427.8|51287.8|51331|51191|810
1633481700000|2021-10-06 00:55:00|51352.4|51212.4|51412.9|51272.9|51419.5|51279.5|51327.9|51187.9|805
1633482000000|2021-10-06 01:00:00|51413.4|51273.4|51305.5|51165.5|51416.3|51276.3|51301.7|51161.7|825
1633482300000|2021-10-06 01:05:00|51303.8|51163.8|51176.6|51036.6|51305.1|51165.1|51163.4|51023.4|922
1633482600000|2021-10-06 01:10:00|51176.2|51036.2|51184.6|51044.6|51227.8|51087.8|51000.6|50860.6|1034
1633482900000|2021-10-06 01:15:00|51186.5|51046.5|51291.5|51151.5|51321.2|51181.2|51180.8|51040.8|874
1633483200000|2021-10-06 01:20:00|51292.3|51152.3|51190.6|51050.6|51293.2|51153.2|51159.7|51019.7|875
1633483500000|2021-10-06 01:25:00|51190.3|51050.3|51115.6|50975.6|51234.2|51094.2|51103.2|50963.2|775
1633483800000|2021-10-06 01:30:00|51115.8|50975.8|51165|51025|51224.1|51084.1|51115.8|50975.8|682
1633484100000|2021-10-06 01:35:00|51164.6|51024.6|51104.3|50964.3|51206.1|51066.1|51099.6|50959.6|800
1633484400000|2021-10-06 01:40:00|51104.2|50964.2|51285.2|51145.2|51306.2|51166.2|51072.6|50932.6|813
1633484700000|2021-10-06 01:45:00|51271.7|51131.7|51350.8|51210.8|51352.4|51212.4|51271.7|51131.7|681
1633485000000|2021-10-06 01:50:00|51352.1|51212.1|51375.4|51235.4|51402.9|51262.9|51349.8|51209.8|639
1633485300000|2021-10-06 01:55:00|51373.7|51233.7|51368.1|51228.1|51410.2|51270.2|51345.6|51205.6|470
1633485600000|2021-10-06 02:00:00|51367.5|51227.5|51448.3|51308.3|51464.9|51324.9|51360|51220|591
1633485900000|2021-10-06 02:05:00|51448.2|51308.2|51390|51250|51451.4|51311.4|51360|51220|773
1633486200000|2021-10-06 02:10:00|51390.5|51250.5|51354.2|51214.2|51399.1|51259.1|51330.5|51190.5|748
1633486500000|2021-10-06 02:15:00|51355|51215|51307.1|51167.1|51356.8|51216.8|51283.2|51143.2|866
1633486800000|2021-10-06 02:20:00|51308.6|51168.6|51310.6|51170.6|51376.4|51236.4|51302.9|51162.9|763
1633487100000|2021-10-06 02:25:00|51307.3|51167.3|51329.3|51189.3|51333.1|51193.1|51256.2|51116.2|742
1633487400000|2021-10-06 02:30:00|51332.2|51192.2|51411.8|51271.8|51416.2|51276.2|51330|51190|641
1633487700000|2021-10-06 02:35:00|51410.9|51270.9|51479.8|51339.8|51528.5|51388.5|51409.1|51269.1|747
1633488000000|2021-10-06 02:40:00|51476.5|51336.5|51649.7|51509.7|51649.9|51509.9|51463.5|51323.5|782
1633488300000|2021-10-06 02:45:00|51648.6|51508.6|51669.5|51529.5|51669.6|51529.6|51609.5|51469.5|779
1633488600000|2021-10-06 02:50:00|51669.6|51529.6|51620.9|51480.9|51671.8|51531.8|51601.9|51461.9|663
1633488900000|2021-10-06 02:55:00|51617.7|51477.7|51645.4|51505.4|51668.6|51528.6|51593.8|51453.8|644
1633489200000|2021-10-06 03:00:00|51645.2|51505.2|51631.9|51491.9|51663.7|51523.7|51613|51473|526
1633489500000|2021-10-06 03:05:00|51632.1|51492.1|51545.9|51405.9|51644.1|51504.1|51539.1|51399.1|660
1633489800000|2021-10-06 03:10:00|51547.3|51407.3|51499.3|51359.3|51561.9|51421.9|51499|51359|721
1633490100000|2021-10-06 03:15:00|51501.8|51361.8|51506.4|51366.4|51528.9|51388.9|51422.7|51282.7|745
1633490400000|2021-10-06 03:20:00|51508.2|51368.2|51535.4|51395.4|51539.2|51399.2|51502.5|51362.5|498
1633490700000|2021-10-06 03:25:00|51533.1|51393.1|51579.1|51439.1|51588.8|51448.8|51491.6|51351.6|532
1633491000000|2021-10-06 03:30:00|51579|51439|51514.5|51374.5|51582.5|51442.5|51409.7|51269.7|781
1633491300000|2021-10-06 03:35:00|51514|51374|51639.4|51499.4|51640|51500|51514|51374|634
1633491600000|2021-10-06 03:40:00|51639|51499|51582.2|51442.2|51683.3|51543.3|51562.3|51422.3|759
1633491900000|2021-10-06 03:45:00|51582.7|51442.7|51612.7|51472.7|51640.9|51500.9|51544.4|51404.4|656
1633492200000|2021-10-06 03:50:00|51612.4|51472.4|51661.9|51521.9|51682.9|51542.9|51606.4|51466.4|647
1633492500000|2021-10-06 03:55:00|51661.4|51521.4|51619.6|51479.6|51672.1|51532.1|51601.7|51461.7|769
1633492800000|2021-10-06 04:00:00|51619.8|51479.8|51650.7|51510.7|51653.2|51513.2|51598.1|51458.1|809
1633493100000|2021-10-06 04:05:00|51650.5|51510.5|51585.5|51445.5|51672|51532|51573.9|51433.9|848
1633493400000|2021-10-06 04:10:00|51584.5|51444.5|51587.9|51447.9|51610.4|51470.4|51565.1|51425.1|833
1633493700000|2021-10-06 04:15:00|51586.3|51446.3|51546.7|51406.7|51600.9|51460.9|51541|51401|813
1633494000000|2021-10-06 04:20:00|51549.4|51409.4|51479.1|51339.1|51549.7|51409.7|51376|51236|968
1633494300000|2021-10-06 04:25:00|51480.1|51340.1|51509.4|51369.4|51535.8|51395.8|51475.9|51335.9|766
1633494600000|2021-10-06 04:30:00|51509.3|51369.3|51426.5|51286.5|51512.3|51372.3|51395.6|51255.6|889
1633494900000|2021-10-06 04:35:00|51426.6|51286.6|51383.5|51243.5|51436.5|51296.5|51321.6|51181.6|752
1633495200000|2021-10-06 04:40:00|51383.4|51243.4|51330.7|51190.7|51392.1|51252.1|51330.7|51190.7|686
1633495500000|2021-10-06 04:45:00|51331.7|51191.7|51388.7|51248.7|51424|51284|51330.7|51190.7|735
1633495800000|2021-10-06 04:50:00|51388.6|51248.6|51429.7|51289.7|51452.4|51312.4|51386.6|51246.6|835
1633496100000|2021-10-06 04:55:00|51429.4|51289.4|51412|51272|51431.7|51291.7|51404.5|51264.5|731
1633496400000|2021-10-06 05:00:00|51411.8|51271.8|51323.8|51183.8|51411.8|51271.8|51323.2|51183.2|826
1633496700000|2021-10-06 05:05:00|51324.9|51184.9|51387.6|51247.6|51405.3|51265.3|51289.2|51149.2|723
1633497000000|2021-10-06 05:10:00|51382.7|51242.7|51503.4|51363.4|51514.5|51374.5|51380.9|51240.9|601
1633497300000|2021-10-06 05:15:00|51503.5|51363.5|51780.3|51640.3|51875|51735|51503.5|51363.5|775
1633497600000|2021-10-06 05:20:00|51778.4|51638.4|51711.9|51571.9|51819.1|51679.1|51693.3|51553.3|999
1633497900000|2021-10-06 05:25:00|51711.4|51571.4|51605.8|51465.8|51784.7|51644.7|51598|51458|1019
1633498200000|2021-10-06 05:30:00|51604.7|51464.7|51438.2|51298.2|51604.7|51464.7|51431.9|51291.9|1059
1633498500000|2021-10-06 05:35:00|51438.4|51298.4|51443.1|51303.1|51478.5|51338.5|51408.3|51268.3|856
1633498800000|2021-10-06 05:40:00|51442.4|51302.4|51473.9|51333.9|51518.1|51378.1|51422.3|51282.3|821
1633499100000|2021-10-06 05:45:00|51472.6|51332.6|51482.3|51342.3|51499.9|51359.9|51455.4|51315.4|809
1633499400000|2021-10-06 05:50:00|51484|51344|51652.5|51512.5|51665.8|51525.8|51454.9|51314.9|808
1633499700000|2021-10-06 05:55:00|51652.8|51512.8|51610|51470|51678.7|51538.7|51587.3|51447.3|886
1633500000000|2021-10-06 06:00:00|51609.4|51469.4|51629.1|51489.1|51629.1|51489.1|51552.6|51412.6|813
1633500300000|2021-10-06 06:05:00|51636.2|51496.2|51666.7|51526.7|51678|51538|51630.6|51490.6|705
1633500600000|2021-10-06 06:10:00|51666.5|51526.5|51609.7|51469.7|51675.9|51535.9|51594.8|51454.8|637
1633500900000|2021-10-06 06:15:00|51608.5|51468.5|51680.1|51540.1|51732.2|51592.2|51596.5|51456.5|732
1633501200000|2021-10-06 06:20:00|51680.9|51540.9|51742.5|51602.5|51751.9|51611.9|51677.9|51537.9|793
1633501500000|2021-10-06 06:25:00|51742.8|51602.8|51729.9|51589.9|51751.9|51611.9|51721.4|51581.4|820
1633501800000|2021-10-06 06:30:00|51730|51590|51717|51577|51740.6|51600.6|51672.2|51532.2|812
1633502100000|2021-10-06 06:35:00|51715.1|51575.1|51765.4|51625.4|51774.6|51634.6|51711.8|51571.8|779
1633502400000|2021-10-06 06:40:00|51769|51629|51713.5|51573.5|51802.5|51662.5|51706.4|51566.4|754
1633502700000|2021-10-06 06:45:00|51713.7|51573.7|51672.7|51532.7|51734.2|51594.2|51662.5|51522.5|668
1633503000000|2021-10-06 06:50:00|51673|51533|51650.3|51510.3|51704.5|51564.5|51627.8|51487.8|578
1633503300000|2021-10-06 06:55:00|51651.7|51511.7|51621.9|51481.9|51689.9|51549.9|51613.1|51473.1|836
1633503600000|2021-10-06 07:00:00|51621.6|51481.6|51552|51412|51621.6|51481.6|51543.9|51403.9|734
1633503900000|2021-10-06 07:05:00|51546.2|51406.2|51568|51428|51580.7|51440.7|51480.1|51340.1|767
1633504200000|2021-10-06 07:10:00|51568.5|51428.5|51483.6|51343.6|51586.7|51446.7|51467.1|51327.1|837
1633504500000|2021-10-06 07:15:00|51482.7|51342.7|51489.5|51349.5|51541.4|51401.4|51482.6|51342.6|679
1633504800000|2021-10-06 07:20:00|51492.2|51352.2|51476.8|51336.8|51495.4|51355.4|51461.8|51321.8|517
1633505100000|2021-10-06 07:25:00|51478.1|51338.1|51388.1|51248.1|51489|51349|51356.2|51216.2|869
1633505400000|2021-10-06 07:30:00|51389.4|51249.4|51423|51283|51475|51335|51301.2|51161.2|805
1633505700000|2021-10-06 07:35:00|51423.7|51283.7|51435.9|51295.9|51482.3|51342.3|51407.6|51267.6|610
1633506000000|2021-10-06 07:40:00|51430.4|51290.4|51519.6|51379.6|51533.3|51393.3|51415.8|51275.8|674
1633506300000|2021-10-06 07:45:00|51518.4|51378.4|51560.9|51420.9|51574.7|51434.7|51469.5|51329.5|730
1633506600000|2021-10-06 07:50:00|51560.8|51420.8|51619.3|51479.3|51648.6|51508.6|51549.3|51409.3|735
1633506900000|2021-10-06 07:55:00|51619.4|51479.4|51527.6|51387.6|51630.9|51490.9|51463.3|51323.3|756
1633507200000|2021-10-06 08:00:00|51527.8|51387.8|51365.3|51225.3|51576.7|51436.7|51354.6|51214.6|870
1633507500000|2021-10-06 08:05:00|51361.4|51221.4|51244.2|51104.2|51404.9|51264.9|51129.3|50989.3|944
1633507800000|2021-10-06 08:10:00|51240.5|51100.5|51350.3|51210.3|51407.3|51267.3|51236|51096|858
1633508100000|2021-10-06 08:15:00|51352.8|51212.8|51350.9|51210.9|51449.9|51309.9|51325.6|51185.6|822
1633508400000|2021-10-06 08:20:00|51349.9|51209.9|50973.6|50833.6|51364.3|51224.3|50850.5|50710.5|1054
1633508700000|2021-10-06 08:25:00|50973.7|50833.7|51063.2|50923.2|51081.9|50941.9|50926.5|50786.5|955
1633509000000|2021-10-06 08:30:00|51062.3|50922.3|50734.6|50594.6|51066|50926|50613.2|50473.2|1104
1633509300000|2021-10-06 08:35:00|50734.5|50594.5|50740.3|50600.3|50756.6|50616.6|50534.8|50394.8|1081
1633509600000|2021-10-06 08:40:00|50744.9|50604.9|50755.2|50615.2|50839.2|50699.2|50685.9|50545.9|1029
1633509900000|2021-10-06 08:45:00|50756.3|50616.3|50861.1|50721.1|50913|50773|50722.4|50582.4|978
1633510200000|2021-10-06 08:50:00|50860.8|50720.8|50847.7|50707.7|50911|50771|50716.5|50576.5|928
1633510500000|2021-10-06 08:55:00|50845|50705|50780|50640|50855.3|50715.3|50750.2|50610.2|997
1633510800000|2021-10-06 09:00:00|50779.9|50639.9|50719.5|50579.5|50877.3|50737.3|50592.7|50452.7|1032
1633511100000|2021-10-06 09:05:00|50722|50582|50826.5|50686.5|50830.6|50690.6|50627.4|50487.4|1011
1633511400000|2021-10-06 09:10:00|50821.8|50681.8|50832.9|50692.9|50907.2|50767.2|50787.7|50647.7|874
1633511700000|2021-10-06 09:15:00|50832.6|50692.6|50655.5|50515.5|50832.6|50692.6|50643.8|50503.8|946
1633512000000|2021-10-06 09:20:00|50655.9|50515.9|50655.9|50515.9|50711.2|50571.2|50528.2|50388.2|1051
1633512300000|2021-10-06 09:25:00|50655.8|50515.8|50612.2|50472.2|50733.8|50593.8|50600.5|50460.5|950
1633512600000|2021-10-06 09:30:00|50612.3|50472.3|50619.6|50479.6|50646.6|50506.6|50508.4|50368.4|988
1633512900000|2021-10-06 09:35:00|50624.3|50484.3|50571.5|50431.5|50695.1|50555.1|50554.6|50414.6|938
1633513200000|2021-10-06 09:40:00|50570.4|50430.4|50571|50431|50654.7|50514.7|50496.4|50356.4|959
1633513500000|2021-10-06 09:45:00|50568.7|50428.7|50670.6|50530.6|50689.2|50549.2|50538.3|50398.3|934
1633513800000|2021-10-06 09:50:00|50670|50530|50762.1|50622.1|50817.9|50677.9|50667|50527|904
1633514100000|2021-10-06 09:55:00|50761.8|50621.8|50772.7|50632.7|50784.2|50644.2|50648.5|50508.5|891
1633514400000|2021-10-06 10:00:00|50772.4|50632.4|50744.5|50604.5|50813.9|50673.9|50717.2|50577.2|913
1633514700000|2021-10-06 10:05:00|50736.7|50596.7|50825.6|50685.6|50825.7|50685.7|50707.6|50567.6|856
1633515000000|2021-10-06 10:10:00|50825.4|50685.4|50907.8|50767.8|50910.6|50770.6|50798|50658|850
1633515300000|2021-10-06 10:15:00|50909.7|50769.7|51141.9|51001.9|51297|51157|50899|50759|1071
1633515600000|2021-10-06 10:20:00|51140.5|51000.5|51052|50912|51168|51028|50991.9|50851.9|927
1633515900000|2021-10-06 10:25:00|51052.2|50912.2|51171.1|51031.1|51176.6|51036.6|51027.5|50887.5|850
1633516200000|2021-10-06 10:30:00|51171|51031|51424.2|51284.2|51452.4|51312.4|51125.1|50985.1|923
1633516500000|2021-10-06 10:35:00|51424.1|51284.1|51424.9|51284.9|51541.6|51401.6|51417.2|51277.2|1067
1633516800000|2021-10-06 10:40:00|51426.3|51286.3|51455|51315|51463.5|51323.5|51352.3|51212.3|982
1633517100000|2021-10-06 10:45:00|51451.3|51311.3|51350.6|51210.6|51456.7|51316.7|51340.3|51200.3|954
1633517400000|2021-10-06 10:50:00|51351.4|51211.4|51330.9|51190.9|51376.8|51236.8|51267.8|51127.8|872
1633517700000|2021-10-06 10:55:00|51331.6|51191.6|51244.2|51104.2|51357.4|51217.4|51244.1|51104.1|906
1633518000000|2021-10-06 11:00:00|51244.3|51104.3|51364|51224|51449.7|51309.7|51184.3|51044.3|1089
1633518300000|2021-10-06 11:05:00|51364.3|51224.3|51497.8|51357.8|51522.8|51382.8|51359.4|51219.4|956
1633518600000|2021-10-06 11:10:00|51500.2|51360.2|51501.7|51361.7|51518.6|51378.6|51416.9|51276.9|967
1633518900000|2021-10-06 11:15:00|51497.2|51357.2|51520|51380|51552.7|51412.7|51425.3|51285.3|899
1633519200000|2021-10-06 11:20:00|51519.9|51379.9|51466.5|51326.5|51540.1|51400.1|51438.4|51298.4|889
1633519500000|2021-10-06 11:25:00|51469|51329|51445.4|51305.4|51494.4|51354.4|51443.2|51303.2|821
1633519800000|2021-10-06 11:30:00|51443.6|51303.6|51360.9|51220.9|51462.2|51322.2|51313.3|51173.3|776
1633520100000|2021-10-06 11:35:00|51363.6|51223.6|51420.1|51280.1|51420.9|51280.9|51303.8|51163.8|844
1633520400000|2021-10-06 11:40:00|51420.8|51280.8|51332.8|51192.8|51425.7|51285.7|51299.6|51159.6|813
1633520700000|2021-10-06 11:45:00|51320.8|51180.8|51279.7|51139.7|51321.4|51181.4|51250.5|51110.5|724
1633521000000|2021-10-06 11:50:00|51280.4|51140.4|51439.1|51299.1|51455.7|51315.7|51242.9|51102.9|858
1633521300000|2021-10-06 11:55:00|51441.2|51301.2|51405.8|51265.8|51463.2|51323.2|51381.3|51241.3|797
1633521600000|2021-10-06 12:00:00|51402.7|51262.7|51467.3|51327.3|51476.2|51336.2|51363.2|51223.2|890
1633521900000|2021-10-06 12:05:00|51467.6|51327.6|51549.7|51409.7|51555|51415|51467.6|51327.6|840
1633522200000|2021-10-06 12:10:00|51550.8|51410.8|51707|51567|51743.4|51603.4|51550.8|51410.8|1079
1633522500000|2021-10-06 12:15:00|51704.5|51564.5|51893.3|51753.3|51900.3|51760.3|51695|51555|977
1633522800000|2021-10-06 12:20:00|51891|51751|52269.5|52129.5|52360.8|52220.8|51858|51718|1125
1633523100000|2021-10-06 12:25:00|52270.3|52130.3|52358.1|52218.1|52505|52365|52184.1|52044.1|1121
1633523400000|2021-10-06 12:30:00|52358|52218|52370.1|52230.1|52515.4|52375.4|52307.2|52167.2|1028
1633523700000|2021-10-06 12:35:00|52369.3|52229.3|52409|52269|52433.6|52293.6|52320.4|52180.4|907
1633524000000|2021-10-06 12:40:00|52409.5|52269.5|52571.9|52431.9|52615.3|52475.3|52382.2|52242.2|1048
1633524300000|2021-10-06 12:45:00|52575.8|52435.8|52504.3|52364.3|52601.8|52461.8|52477.9|52337.9|986
1633524600000|2021-10-06 12:50:00|52506|52366|52790.9|52650.9|52809.9|52669.9|52496.8|52356.8|1077
1633524900000|2021-10-06 12:55:00|52787.4|52647.4|52829.7|52689.7|52902|52762|52744.5|52604.5|1117
1633525200000|2021-10-06 13:00:00|52830.1|52690.1|52801.1|52661.1|52850.2|52710.2|52721.2|52581.2|1072
1633525500000|2021-10-06 13:05:00|52800.7|52660.7|52922.5|52782.5|52959.1|52819.1|52796.3|52656.3|1035
1633525800000|2021-10-06 13:10:00|52922.8|52782.8|54649.8|54509.8|55497.8|55357.8|52895.2|52755.2|1147
1633526100000|2021-10-06 13:15:00|54651.3|54511.3|54308.9|54168.9|54972.9|54832.9|54185.4|54045.4|1185
1633526400000|2021-10-06 13:20:00|54317.2|54177.2|54234.5|54094.5|54532.4|54392.4|54233.2|54093.2|1170
1633526700000|2021-10-06 13:25:00|54236.3|54096.3|54500.9|54360.9|54528.7|54388.7|54202.9|54062.9|1130
1633527000000|2021-10-06 13:30:00|54502|54362|54293.8|54153.8|54502|54362|54112.1|53972.1|1105
1633527300000|2021-10-06 13:35:00|54294.3|54154.3|54473.6|54333.6|54577.7|54437.7|54230.7|54090.7|1137
1633527600000|2021-10-06 13:40:00|54472|54332|54470.6|54330.6|54517.9|54377.9|54424.4|54284.4|1096
1633527900000|2021-10-06 13:45:00|54471.4|54331.4|54304|54164|54610.9|54470.9|54298.1|54158.1|1117
1633528200000|2021-10-06 13:50:00|54311.7|54171.7|53991|53851|54391.7|54251.7|53981.3|53841.3|1149
1633528500000|2021-10-06 13:55:00|53989.4|53849.4|54040.5|53900.5|54147.7|54007.7|53855.5|53715.5|1152
1633528800000|2021-10-06 14:00:00|54048.1|53908.1|53988.1|53848.1|54082.9|53942.9|53830.2|53690.2|1128
1633529100000|2021-10-06 14:05:00|53988|53848|54126.9|53986.9|54157.1|54017.1|53927.4|53787.4|1113
1633529400000|2021-10-06 14:10:00|54126.2|53986.2|54238.2|54098.2|54247|54107|53997.8|53857.8|1116
1633529700000|2021-10-06 14:15:00|54235|54095|54177.6|54037.6|54239.7|54099.7|54080.7|53940.7|1074
1633530000000|2021-10-06 14:20:00|54181.1|54041.1|54299.9|54159.9|54359.8|54219.8|54178.5|54038.5|1092
1633530300000|2021-10-06 14:25:00|54300.9|54160.9|54252.1|54112.1|54355.6|54215.6|54159.1|54019.1|1043
1633530600000|2021-10-06 14:30:00|54251.9|54111.9|54320.3|54180.3|54382.5|54242.5|54240.9|54100.9|1028
1633530900000|2021-10-06 14:35:00|54320.7|54180.7|54305|54165|54358.9|54218.9|54250.2|54110.2|1025
1633531200000|2021-10-06 14:40:00|54305.2|54165.2|54356|54216|54379.6|54239.6|54271.1|54131.1|1007
1633531500000|2021-10-06 14:45:00|54354.1|54214.1|54340.7|54200.7|54426.4|54286.4|54315|54175|1017
1633531800000|2021-10-06 14:50:00|54341|54201|54404.6|54264.6|54437|54297|54294.4|54154.4|1016
1633532100000|2021-10-06 14:55:00|54405.7|54265.7|54578.3|54438.3|54613.7|54473.7|54384.6|54244.6|1102
1633532400000|2021-10-06 15:00:00|54579.4|54439.4|54461.5|54321.5|54631.4|54491.4|54396.4|54256.4|1113
1633532700000|2021-10-06 15:05:00|54461.1|54321.1|54473.6|54333.6|54508.9|54368.9|54394.3|54254.3|1017
1633533000000|2021-10-06 15:10:00|54472.4|54332.4|54480.9|54340.9|54502.2|54362.2|54362.7|54222.7|1041
1633533300000|2021-10-06 15:15:00|54476.5|54336.5|54559.6|54419.6|54639.6|54499.6|54341.5|54201.5|1066
1633533600000|2021-10-06 15:20:00|54559.8|54419.8|54513.4|54373.4|54598.8|54458.8|54470.8|54330.8|1025
1633533900000|2021-10-06 15:25:00|54513.8|54373.8|54671.7|54531.7|54770.1|54630.1|54504.3|54364.3|1058
1633534200000|2021-10-06 15:30:00|54672.2|54532.2|54708.2|54568.2|54757.9|54617.9|54656.5|54516.5|1067
1633534500000|2021-10-06 15:35:00|54706|54566|54841.4|54701.4|54878.9|54738.9|54683.8|54543.8|988
1633534800000|2021-10-06 15:40:00|54844.8|54704.8|54993.7|54853.7|55071.6|54931.6|54834.8|54694.8|1105
1633535100000|2021-10-06 15:45:00|54999.6|54859.6|54878.1|54738.1|55002.7|54862.7|54850.8|54710.8|1045
1633535400000|2021-10-06 15:50:00|54878.8|54738.8|55029.6|54889.6|55032.8|54892.8|54869|54729|1021
1633535700000|2021-10-06 15:55:00|55027.7|54887.7|55068.6|54928.6|55190.2|55050.2|55014.2|54874.2|1069
1633536000000|2021-10-06 16:00:00|55063.1|54923.1|54848.1|54708.1|55121.2|54981.2|54810.6|54670.6|1043
1633536300000|2021-10-06 16:05:00|54848|54708|54776.6|54636.6|54854.3|54714.3|54571|54431|1135
1633536600000|2021-10-06 16:10:00|54778.5|54638.5|54904.9|54764.9|54970.6|54830.6|54778.5|54638.5|1051
1633536900000|2021-10-06 16:15:00|54904.7|54764.7|54744.8|54604.8|54904.7|54764.7|54710.8|54570.8|1080
1633537200000|2021-10-06 16:20:00|54743|54603|54891.7|54751.7|54930.9|54790.9|54743|54603|1011
1633537500000|2021-10-06 16:25:00|54894.7|54754.7|54780.1|54640.1|54898.6|54758.6|54737|54597|1066
1633537800000|2021-10-06 16:30:00|54781.7|54641.7|54662.1|54522.1|54849.9|54709.9|54635.3|54495.3|981
1633538100000|2021-10-06 16:35:00|54662.3|54522.3|54668.4|54528.4|54698|54558|54558.8|54418.8|1025
1633538400000|2021-10-06 16:40:00|54668.3|54528.3|54749.8|54609.8|54768.8|54628.8|54631.2|54491.2|965
1633538700000|2021-10-06 16:45:00|54749.6|54609.6|54815.8|54675.8|54855.2|54715.2|54744.9|54604.9|1008
1633539000000|2021-10-06 16:50:00|54815.9|54675.9|54884.2|54744.2|54933|54793|54802.2|54662.2|950
1633539300000|2021-10-06 16:55:00|54881.2|54741.2|54966.6|54826.6|54966.8|54826.8|54879.4|54739.4|962
1633539600000|2021-10-06 17:00:00|54966.5|54826.5|54835.1|54695.1|54983.2|54843.2|54822.5|54682.5|820
1633539900000|2021-10-06 17:05:00|54835|54695|54751.5|54611.5|54856.7|54716.7|54706.7|54566.7|599
1633540200000|2021-10-06 17:10:00|54751.1|54611.1|54645.1|54505.1|54772.3|54632.3|54644.2|54504.2|1016
1633540500000|2021-10-06 17:15:00|54643.9|54503.9|54704.9|54564.9|54704.9|54564.9|54599.5|54459.5|1026
1633540800000|2021-10-06 17:20:00|54706.3|54566.3|54729.1|54589.1|54754.9|54614.9|54679.3|54539.3|996
1633541100000|2021-10-06 17:25:00|54730|54590|54646.6|54506.6|54758.7|54618.7|54621.1|54481.1|948
1633541400000|2021-10-06 17:30:00|54652.2|54512.2|54745.4|54605.4|54776.7|54636.7|54649.3|54509.3|870
1633541700000|2021-10-06 17:35:00|54754.4|54614.4|54707.1|54567.1|54794.2|54654.2|54702.2|54562.2|990
1633542000000|2021-10-06 17:40:00|54707|54567|54828.4|54688.4|54833.6|54693.6|54689.4|54549.4|988
1633542300000|2021-10-06 17:45:00|54827.2|54687.2|54801.7|54661.7|54921|54781|54794.5|54654.5|979
1633542600000|2021-10-06 17:50:00|54800.2|54660.2|54680.5|54540.5|54842.6|54702.6|54666.5|54526.5|938
1633542900000|2021-10-06 17:55:00|54680.3|54540.3|54663.8|54523.8|54727.7|54587.7|54629.5|54489.5|942
1633543200000|2021-10-06 18:00:00|54660.7|54520.7|54761.4|54621.4|54774.9|54634.9|54659.6|54519.6|910
1633543500000|2021-10-06 18:05:00|54761.5|54621.5|54850.6|54710.6|54880|54740|54744.8|54604.8|909
1633543800000|2021-10-06 18:10:00|54849.3|54709.3|54932.6|54792.6|54935|54795|54838.9|54698.9|980
1633544100000|2021-10-06 18:15:00|54935.3|54795.3|54967.1|54827.1|54971.4|54831.4|54898.2|54758.2|918
1633544400000|2021-10-06 18:20:00|54968.5|54828.5|54940.5|54800.5|54978.7|54838.7|54909.9|54769.9|941
1633544700000|2021-10-06 18:25:00|54936|54796|55040.9|54900.9|55040.9|54900.9|54901.8|54761.8|857
1633545000000|2021-10-06 18:30:00|55041.4|54901.4|55054.3|54914.3|55092.5|54952.5|54973.2|54833.2|851
1633545300000|2021-10-06 18:35:00|55053.4|54913.4|55162.8|55022.8|55178.6|55038.6|55025.7|54885.7|930
1633545600000|2021-10-06 18:40:00|55164|55024|54910.3|54770.3|55166.1|55026.1|54901.1|54761.1|951
1633545900000|2021-10-06 18:45:00|54909|54769|54861.6|54721.6|54954.2|54814.2|54805.3|54665.3|930
1633546200000|2021-10-06 18:50:00|54861.2|54721.2|54743.6|54603.6|54876.5|54736.5|54672.9|54532.9|1031
1633546500000|2021-10-06 18:55:00|54741.7|54601.7|54734.9|54594.9|54744.3|54604.3|54730.6|54590.6|23
1633546800000|2021-10-06 19:00:00|54608.5|54468.5|54835|54695|54850.8|54710.8|54602.2|54462.2|963
1633547100000|2021-10-06 19:05:00|54834.2|54694.2|54819.2|54679.2|54890.7|54750.7|54775.1|54635.1|810
1633547400000|2021-10-06 19:10:00|54819.7|54679.7|54778.8|54638.8|54850|54710|54746.9|54606.9|795
1633547700000|2021-10-06 19:15:00|54779.2|54639.2|54790.6|54650.6|54876|54736|54778.3|54638.3|765
1633548000000|2021-10-06 19:20:00|54788|54648|54822.4|54682.4|54867.8|54727.8|54741.7|54601.7|816
1633548300000|2021-10-06 19:25:00|54823.2|54683.2|54993.7|54853.7|55014.9|54874.9|54795.5|54655.5|815
1633548600000|2021-10-06 19:30:00|54992.1|54852.1|55038.9|54898.9|55068.5|54928.5|54988.1|54848.1|977
1633548900000|2021-10-06 19:35:00|55042.9|54902.9|54991.8|54851.8|55043|54903|54957.4|54817.4|851
1633549200000|2021-10-06 19:40:00|54990.3|54850.3|55075.3|54935.3|55075.3|54935.3|54923.7|54783.7|853
1633549500000|2021-10-06 19:45:00|55074.9|54934.9|55001.4|54861.4|55143.5|55003.5|54998.1|54858.1|997
1633549800000|2021-10-06 19:50:00|55001.8|54861.8|55049|54909|55057.5|54917.5|54979.8|54839.8|752
1633550100000|2021-10-06 19:55:00|55048.8|54908.8|55143.9|55003.9|55168.5|55028.5|54999.3|54859.3|890
1633550400000|2021-10-06 20:00:00|55140.9|55000.9|55004|54864|55240.9|55100.9|54991.2|54851.2|1010
1633550700000|2021-10-06 20:05:00|55000.9|54860.9|55017.5|54877.5|55041.8|54901.8|54909.6|54769.6|1013
1633551000000|2021-10-06 20:10:00|55019|54879|55348.4|55208.4|55348.5|55208.5|55014|54874|1058
1633551300000|2021-10-06 20:15:00|55353.3|55213.3|55141.1|55001.1|55388.2|55248.2|55130.2|54990.2|987
1633551600000|2021-10-06 20:20:00|55141.9|55001.9|55309.4|55169.4|55350.1|55210.1|55139.8|54999.8|952
1633551900000|2021-10-06 20:25:00|55309.6|55169.6|55391.1|55251.1|55395|55255|55276.4|55136.4|776
1633552200000|2021-10-06 20:30:00|55395.9|55255.9|55242.2|55102.2|55446|55306|55240.9|55100.9|985
1633552500000|2021-10-06 20:35:00|55242.4|55102.4|55198|55058|55358.1|55218.1|55196.6|55056.6|939
1633552800000|2021-10-06 20:40:00|55198.8|55058.8|55302.7|55162.7|55316|55176|55152.3|55012.3|1002
1633553100000|2021-10-06 20:45:00|55300.1|55160.1|55171.9|55031.9|55300.1|55160.1|55107.3|54967.3|920
1633553400000|2021-10-06 20:50:00|55170.3|55030.3|55070.9|54930.9|55219.9|55079.9|55070.8|54930.8|947
1633553700000|2021-10-06 20:55:00|55071.3|54931.3|55005.8|54865.8|55105.3|54965.3|54920.3|54780.3|859
1633554000000|2021-10-06 21:00:00|55004|54864|55042.9|54902.9|55064.8|54924.8|54977|54837|902
1633554300000|2021-10-06 21:05:00|55042.8|54902.8|55070.6|54930.6|55089.4|54949.4|55009.7|54869.7|833
1633554600000|2021-10-06 21:10:00|55070.5|54930.5|55106.5|54966.5|55106.5|54966.5|55006.2|54866.2|846
1633554900000|2021-10-06 21:15:00|55106.6|54966.6|55075.6|54935.6|55125.5|54985.5|55073.3|54933.3|749
1633555200000|2021-10-06 21:20:00|55076.6|54936.6|55248.5|55108.5|55254.1|55114.1|55069.1|54929.1|864
1633555500000|2021-10-06 21:25:00|55248.4|55108.4|55339.9|55199.9|55343.3|55203.3|55246.9|55106.9|798
1633555800000|2021-10-06 21:30:00|55339.4|55199.4|55175.4|55035.4|55345.3|55205.3|55169.4|55029.4|775
1633556100000|2021-10-06 21:35:00|55175.7|55035.7|55226.3|55086.3|55229.1|55089.1|55154.7|55014.7|633
1633556400000|2021-10-06 21:40:00|55227.4|55087.4|55304.2|55164.2|55305.3|55165.3|55220.3|55080.3|363
1633556700000|2021-10-06 21:45:00|55303.1|55163.1|55228.6|55088.6|55319.3|55179.3|55228.3|55088.3|807
1633557000000|2021-10-06 21:50:00|55225.1|55085.1|55140.9|55000.9|55249.5|55109.5|55123.1|54983.1|824
1633557300000|2021-10-06 21:55:00|55142.3|55002.3|55167.7|55027.7|55173.4|55033.4|55127.7|54987.7|806
1633557600000|2021-10-06 22:00:00|55167.2|55027.2|55289|55149|55344.2|55204.2|55164.4|55024.4|881
1633557900000|2021-10-06 22:05:00|55287.8|55147.8|55265.8|55125.8|55296.4|55156.4|55222.9|55082.9|917
1633558200000|2021-10-06 22:10:00|55266|55126|55148.4|55008.4|55306.1|55166.1|55141.7|55001.7|882
1633558500000|2021-10-06 22:15:00|55148|55008|55077.1|54937.1|55150.1|55010.1|55044.6|54904.6|858
1633558800000|2021-10-06 22:20:00|55075.8|54935.8|55161.6|55021.6|55176.8|55036.8|55032.6|54892.6|904
1633559100000|2021-10-06 22:25:00|55163.6|55023.6|55096.7|54956.7|55170.6|55030.6|55060.9|54920.9|923
1633559400000|2021-10-06 22:30:00|55096.9|54956.9|55062.4|54922.4|55101|54961|54982.2|54842.2|991
1633559700000|2021-10-06 22:35:00|55062.7|54922.7|55134.3|54994.3|55188.4|55048.4|55060.1|54920.1|898
1633560000000|2021-10-06 22:40:00|55135.2|54995.2|55184.7|55044.7|55197.5|55057.5|55103.8|54963.8|790
1633560300000|2021-10-06 22:45:00|55185.9|55045.9|55166.6|55026.6|55258|55118|55166.3|55026.3|892
1633560600000|2021-10-06 22:50:00|55166.1|55026.1|55211.9|55071.9|55218.1|55078.1|55149.6|55009.6|734
1633560900000|2021-10-06 22:55:00|55213|55073|55230.1|55090.1|55271.9|55131.9|55201.3|55061.3|760
1633561200000|2021-10-06 23:00:00|55228.1|55088.1|55376.5|55236.5|55376.5|55236.5|55222.8|55082.8|821
1633561500000|2021-10-06 23:05:00|55373.2|55233.2|55426.1|55286.1|55478|55338|55354.5|55214.5|771
1633561800000|2021-10-06 23:10:00|55426.9|55286.9|55259|55119|55798.3|55658.3|55213.1|55073.1|1030
1633562100000|2021-10-06 23:15:00|55260.2|55120.2|55535.5|55395.5|55652.3|55512.3|55249.4|55109.4|1026
1633562400000|2021-10-06 23:20:00|55537.6|55397.6|55437.2|55297.2|55584|55444|55343.6|55203.6|888
1633562700000|2021-10-06 23:25:00|55437.3|55297.3|55517.7|55377.7|55536.4|55396.4|55384.6|55244.6|766
1633563000000|2021-10-06 23:30:00|55531|55391|55574|55434|55601.2|55461.2|55481.9|55341.9|731
1633563300000|2021-10-06 23:35:00|55577.6|55437.6|55565.5|55425.5|55689.2|55549.2|55561|55421|962
1633563600000|2021-10-06 23:40:00|55566.8|55426.8|55551.1|55411.1|55570.7|55430.7|55512|55372|768
1633563900000|2021-10-06 23:45:00|55547.4|55407.4|55406.7|55266.7|55553.1|55413.1|55332.4|55192.4|938
1633564200000|2021-10-06 23:50:00|55407.1|55267.1|55491.9|55351.9|55493.9|55353.9|55391.1|55251.1|691
1633564500000|2021-10-06 23:55:00|55489.4|55349.4|55406.9|55266.9|55544.7|55404.7|55397.2|55257.2|671
1633564800000|2021-10-07 00:00:00|55406|55266|55257.2|55117.2|55415.1|55275.1|55174.1|55034.1|1068
1633565100000|2021-10-07 00:05:00|55259.4|55119.4|55279.5|55139.5|55341.1|55201.1|55245.7|55105.7|963
1633565400000|2021-10-07 00:10:00|55278|55138|55083.7|54943.7|55278|55138|55063.8|54923.8|986
1633565700000|2021-10-07 00:15:00|55084.3|54944.3|55227.5|55087.5|55228.8|55088.8|54896.9|54756.9|1092
1633566000000|2021-10-07 00:20:00|55227|55087|55136.1|54996.1|55234.3|55094.3|55043.9|54903.9|1051
1633566300000|2021-10-07 00:25:00|55135.6|54995.6|54970.3|54830.3|55150|55010|54942|54802|1003
1633566600000|2021-10-07 00:30:00|54970.9|54830.9|54781.1|54641.1|55003.8|54863.8|54730.1|54590.1|1044
1633566900000|2021-10-07 00:35:00|54780.6|54640.6|54712.1|54572.1|54804|54664|54614.6|54474.6|1088
1633567200000|2021-10-07 00:40:00|54710.9|54570.9|54770|54630|54851.4|54711.4|54710.9|54570.9|1098
1633567500000|2021-10-07 00:45:00|54770.6|54630.6|54908.2|54768.2|54917.5|54777.5|54696.6|54556.6|968
1633567800000|2021-10-07 00:50:00|54908.1|54768.1|54961.9|54821.9|54971.4|54831.4|54883|54743|932
1633568100000|2021-10-07 00:55:00|54962.3|54822.3|54886.5|54746.5|55009.1|54869.1|54881.2|54741.2|943
1633568400000|2021-10-07 01:00:00|54885.3|54745.3|54930|54790|54980.9|54840.9|54850.8|54710.8|965
1633568700000|2021-10-07 01:05:00|54930.3|54790.3|54766.9|54626.9|54948|54808|54766.9|54626.9|931
1633569000000|2021-10-07 01:10:00|54767.9|54627.9|54664.6|54524.6|54837.5|54697.5|54637.7|54497.7|978
1633569300000|2021-10-07 01:15:00|54668.5|54528.5|54799.1|54659.1|54931.2|54791.2|54668.5|54528.5|1025
1633569600000|2021-10-07 01:20:00|54799.6|54659.6|54666.7|54526.7|54821|54681|54656.5|54516.5|945
1633569900000|2021-10-07 01:25:00|54667.1|54527.1|54313|54173|54672.3|54532.3|54269.3|54129.3|1107
1633570200000|2021-10-07 01:30:00|54312.9|54172.9|54244.6|54104.6|54491.7|54351.7|54211.5|54071.5|1093
1633570500000|2021-10-07 01:35:00|54245|54105|54431.5|54291.5|54447.9|54307.9|54237.9|54097.9|1068
1633570800000|2021-10-07 01:40:00|54431.2|54291.2|54621.6|54481.6|54645.5|54505.5|54429.9|54289.9|1015
1633571100000|2021-10-07 01:45:00|54623.1|54483.1|54795.5|54655.5|54795.5|54655.5|54598.2|54458.2|1061
1633571400000|2021-10-07 01:50:00|54794.5|54654.5|54890.6|54750.6|54890.6|54750.6|54710|54570|1000
1633571700000|2021-10-07 01:55:00|54889.9|54749.9|54868.5|54728.5|54951|54811|54865.9|54725.9|972
1633572000000|2021-10-07 02:00:00|54869.2|54729.2|54913.4|54773.4|54922.2|54782.2|54783.5|54643.5|927
1633572300000|2021-10-07 02:05:00|54912.1|54772.1|55010.3|54870.3|55093.5|54953.5|54912.1|54772.1|976
1633572600000|2021-10-07 02:10:00|55010|54870|55018.6|54878.6|55025.6|54885.6|54941.9|54801.9|918
1633572900000|2021-10-07 02:15:00|55016.6|54876.6|54994.7|54854.7|55022.2|54882.2|54967|54827|957
1633573200000|2021-10-07 02:20:00|54993.1|54853.1|55194.9|55054.9|55206.5|55066.5|54960|54820|930
1633573500000|2021-10-07 02:25:00|55198.8|55058.8|55175.7|55035.7|55265.1|55125.1|55172.3|55032.3|841
1633573800000|2021-10-07 02:30:00|55174.4|55034.4|55119.9|54979.9|55174.4|55034.4|55108.9|54968.9|802
1633574100000|2021-10-07 02:35:00|55119.3|54979.3|55106.9|54966.9|55136.4|54996.4|55081.5|54941.5|858
1633574400000|2021-10-07 02:40:00|55106.8|54966.8|55116.7|54976.7|55119.2|54979.2|55031.8|54891.8|872
1633574700000|2021-10-07 02:45:00|55116.9|54976.9|55073.8|54933.8|55302.7|55162.7|55069.2|54929.2|864
1633575000000|2021-10-07 02:50:00|55071.5|54931.5|55139.4|54999.4|55171.1|55031.1|55001.5|54861.5|962
1633575300000|2021-10-07 02:55:00|55140.8|55000.8|55158.5|55018.5|55164.3|55024.3|55106.6|54966.6|948
1633575600000|2021-10-07 03:00:00|55159.9|55019.9|55240.6|55100.6|55287.7|55147.7|55149.5|55009.5|972
1633575900000|2021-10-07 03:05:00|55240.8|55100.8|55164.1|55024.1|55282.7|55142.7|55140.9|55000.9|972
1633576200000|2021-10-07 03:10:00|55164.3|55024.3|55109|54969|55172|55032|55107|54967|833
1633576500000|2021-10-07 03:15:00|55108.8|54968.8|55109.4|54969.4|55123.4|54983.4|55030.6|54890.6|882
1633576800000|2021-10-07 03:20:00|55108.9|54968.9|54939.8|54799.8|55121.1|54981.1|54918.7|54778.7|1041
1633577100000|2021-10-07 03:25:00|54942|54802|54941|54801|54974.6|54834.6|54843.1|54703.1|986
1633577400000|2021-10-07 03:30:00|54940.8|54800.8|54954.3|54814.3|54986.8|54846.8|54901.4|54761.4|896
1633577700000|2021-10-07 03:35:00|54957.8|54817.8|54870.1|54730.1|54997.5|54857.5|54870.1|54730.1|902
1633578000000|2021-10-07 03:40:00|54858|54718|55050.8|54910.8|55089.9|54949.9|54834|54694|884
1633578300000|2021-10-07 03:45:00|55051.2|54911.2|54936.1|54796.1|55078.3|54938.3|54908.8|54768.8|827
1633578600000|2021-10-07 03:50:00|54938.5|54798.5|55012.5|54872.5|55142.6|55002.6|54921|54781|878
1633578900000|2021-10-07 03:55:00|55013.3|54873.3|54893.1|54753.1|55024.5|54884.5|54886|54746|815
1633579200000|2021-10-07 04:00:00|54893.7|54753.7|54941.9|54801.9|54975.2|54835.2|54847.3|54707.3|919
1633579500000|2021-10-07 04:05:00|54944.8|54804.8|54951.5|54811.5|55003.6|54863.6|54941.2|54801.2|892
1633579800000|2021-10-07 04:10:00|54950.6|54810.6|55070.6|54930.6|55086.6|54946.6|54950.6|54810.6|888
1633580100000|2021-10-07 04:15:00|55073.8|54933.8|55215.5|55075.5|55215.9|55075.9|55056.1|54916.1|960
1633580400000|2021-10-07 04:20:00|55216.7|55076.7|55144.4|55004.4|55242.3|55102.3|55131.9|54991.9|977
1633580700000|2021-10-07 04:25:00|55144.3|55004.3|55166.5|55026.5|55169.1|55029.1|55107.4|54967.4|850
1633581000000|2021-10-07 04:30:00|55164.4|55024.4|55173.6|55033.6|55177.6|55037.6|55105.9|54965.9|858
1633581300000|2021-10-07 04:35:00|55173.9|55033.9|55181.7|55041.7|55209.3|55069.3|55154.6|55014.6|778
1633581600000|2021-10-07 04:40:00|55181.9|55041.9|55276.8|55136.8|55302.4|55162.4|55172.6|55032.6|939
1633581900000|2021-10-07 04:45:00|55276.5|55136.5|55171.9|55031.9|55276.9|55136.9|55166.4|55026.4|907
1633582200000|2021-10-07 04:50:00|55176.3|55036.3|55124.2|54984.2|55197.8|55057.8|55071.1|54931.1|921
1633582500000|2021-10-07 04:55:00|55124.7|54984.7|55150.4|55010.4|55163.1|55023.1|55111.3|54971.3|744
1633582800000|2021-10-07 05:00:00|55150.9|55010.9|54901.3|54761.3|55151.4|55011.4|54889.2|54749.2|998
1633583100000|2021-10-07 05:05:00|54901.5|54761.5|54871.3|54731.3|54973|54833|54850.4|54710.4|1000
1633583400000|2021-10-07 05:10:00|54871.4|54731.4|54763.5|54623.5|54888.6|54748.6|54714.2|54574.2|1015
1633583700000|2021-10-07 05:15:00|54764.1|54624.1|54714.1|54574.1|54769|54629|54691.4|54551.4|842
1633584000000|2021-10-07 05:20:00|54714.2|54574.2|54701.4|54561.4|54758.6|54618.6|54687.4|54547.4|897
1633584300000|2021-10-07 05:25:00|54701.6|54561.6|54826.4|54686.4|54826.4|54686.4|54699.5|54559.5|840
1633584600000|2021-10-07 05:30:00|54828.1|54688.1|54708.6|54568.6|54858.1|54718.1|54706.4|54566.4|895
1633584900000|2021-10-07 05:35:00|54708.7|54568.7|54805.4|54665.4|54811.3|54671.3|54707.5|54567.5|774
1633585200000|2021-10-07 05:40:00|54807.5|54667.5|54746.7|54606.7|54822.1|54682.1|54736|54596|846
1633585500000|2021-10-07 05:45:00|54747|54607|54774.4|54634.4|54780.6|54640.6|54659.7|54519.7|814
1633585800000|2021-10-07 05:50:00|54775.1|54635.1|54790.7|54650.7|54833.2|54693.2|54764.3|54624.3|869
1633586100000|2021-10-07 05:55:00|54790.9|54650.9|54806.9|54666.9|54808.2|54668.2|54753.4|54613.4|766
1633586400000|2021-10-07 06:00:00|54807.4|54667.4|54807.9|54667.9|54808|54668|54753|54613|696
1633586700000|2021-10-07 06:05:00|54807.4|54667.4|54907.7|54767.7|55032.4|54892.4|54806.3|54666.3|845
1633587000000|2021-10-07 06:10:00|54908.7|54768.7|54916.5|54776.5|54925.8|54785.8|54867.4|54727.4|916
1633587300000|2021-10-07 06:15:00|54915.4|54775.4|54821.2|54681.2|54923.6|54783.6|54795.6|54655.6|862
1633587600000|2021-10-07 06:20:00|54820.6|54680.6|54825.7|54685.7|54857.2|54717.2|54817.1|54677.1|836
1633587900000|2021-10-07 06:25:00|54826|54686|54807.4|54667.4|54832.7|54692.7|54787|54647|753
1633588200000|2021-10-07 06:30:00|54807.3|54667.3|54716.4|54576.4|54807.9|54667.9|54706.7|54566.7|903
1633588500000|2021-10-07 06:35:00|54717.8|54577.8|54659.8|54519.8|54743.2|54603.2|54656.2|54516.2|881
1633588800000|2021-10-07 06:40:00|54659.5|54519.5|54625.3|54485.3|54698.3|54558.3|54620.5|54480.5|854
1633589100000|2021-10-07 06:45:00|54623.9|54483.9|54650.2|54510.2|54733.7|54593.7|54586.8|54446.8|877
1633589400000|2021-10-07 06:50:00|54649.9|54509.9|54566.3|54426.3|54650|54510|54487.8|54347.8|853
1633589700000|2021-10-07 06:55:00|54568.2|54428.2|54610|54470|54615.5|54475.5|54527.4|54387.4|897
1633590000000|2021-10-07 07:00:00|54610.9|54470.9|54646.2|54506.2|54646.7|54506.7|54526.7|54386.7|1005
1633590300000|2021-10-07 07:05:00|54646.3|54506.3|54393|54253|54676.3|54536.3|54379.8|54239.8|1011
1633590600000|2021-10-07 07:10:00|54393.7|54253.7|54416.9|54276.9|54569.9|54429.9|54361.7|54221.7|906
1633590900000|2021-10-07 07:15:00|54414|54274|54482.1|54342.1|54502.5|54362.5|54403.2|54263.2|761
1633591200000|2021-10-07 07:20:00|54482.2|54342.2|54598.9|54458.9|54599.8|54459.8|54462.9|54322.9|862
1633591500000|2021-10-07 07:25:00|54594.2|54454.2|54681|54541|54689.8|54549.8|54582.8|54442.8|966
1633591800000|2021-10-07 07:30:00|54680.3|54540.3|54798.9|54658.9|54819.7|54679.7|54665.9|54525.9|931
1633592100000|2021-10-07 07:35:00|54798.6|54658.6|54783.3|54643.3|54861.8|54721.8|54753.2|54613.2|961
1633592400000|2021-10-07 07:40:00|54783.8|54643.8|54781.9|54641.9|54840|54700|54770|54630|864
1633592700000|2021-10-07 07:45:00|54782|54642|54702.6|54562.6|54800|54660|54669.4|54529.4|692
1633593000000|2021-10-07 07:50:00|54702.9|54562.9|54736.3|54596.3|54744.5|54604.5|54655.4|54515.4|844
1633593300000|2021-10-07 07:55:00|54736.7|54596.7|54850.9|54710.9|54881.4|54741.4|54706.9|54566.9|981
1633593600000|2021-10-07 08:00:00|54850.3|54710.3|54672.1|54532.1|54864.5|54724.5|54659.9|54519.9|951
1633593900000|2021-10-07 08:05:00|54672|54532|54683.9|54543.9|54709.1|54569.1|54660.5|54520.5|906
1633594200000|2021-10-07 08:10:00|54684|54544|54590.2|54450.2|54684|54544|54588.2|54448.2|936
1633594500000|2021-10-07 08:15:00|54590.7|54450.7|54664.6|54524.6|54689.3|54549.3|54583.8|54443.8|933
1633594800000|2021-10-07 08:20:00|54664.2|54524.2|54619|54479|54708.7|54568.7|54617|54477|843
1633595100000|2021-10-07 08:25:00|54620.4|54480.4|54559.8|54419.8|54641.7|54501.7|54557.8|54417.8|963
1633595400000|2021-10-07 08:30:00|54560.5|54420.5|54585.1|54445.1|54588.3|54448.3|54498.8|54358.8|872
1633595700000|2021-10-07 08:35:00|54586.8|54446.8|54609.6|54469.6|54648|54508|54582.7|54442.7|885
1633596000000|2021-10-07 08:40:00|54614.1|54474.1|54650.6|54510.6|54675.4|54535.4|54600.6|54460.6|841
1633596300000|2021-10-07 08:45:00|54650.5|54510.5|54551.4|54411.4|54654.3|54514.3|54551.4|54411.4|934
1633596600000|2021-10-07 08:50:00|54549.9|54409.9|54597.1|54457.1|54599.6|54459.6|54537.2|54397.2|917
1633596900000|2021-10-07 08:55:00|54598.1|54458.1|54618.7|54478.7|54689.5|54549.5|54585.7|54445.7|820
1633597200000|2021-10-07 09:00:00|54616.2|54476.2|54406.9|54266.9|54623.5|54483.5|54403.5|54263.5|939
1633597500000|2021-10-07 09:05:00|54404.1|54264.1|54273.9|54133.9|54442.4|54302.4|54268.3|54128.3|943
1633597800000|2021-10-07 09:10:00|54273.7|54133.7|54331.8|54191.8|54335.1|54195.1|54226.7|54086.7|1006
1633598100000|2021-10-07 09:15:00|54329.8|54189.8|54228.3|54088.3|54455|54315|54193.2|54053.2|1055
1633598400000|2021-10-07 09:20:00|54228.2|54088.2|54201.6|54061.6|54275.5|54135.5|54053.6|53913.6|999
1633598700000|2021-10-07 09:25:00|54200.9|54060.9|54063.4|53923.4|54211.1|54071.1|54040.7|53900.7|946
1633599000000|2021-10-07 09:30:00|54052.4|53912.4|54232.7|54092.7|54244|54104|53881.2|53741.2|1063
1633599300000|2021-10-07 09:35:00|54233.3|54093.3|54172.8|54032.8|54416|54276|54160|54020|1069
1633599600000|2021-10-07 09:40:00|54172.2|54032.2|54377.5|54237.5|54388.5|54248.5|54068.9|53928.9|1013
1633599900000|2021-10-07 09:45:00|54377.7|54237.7|54293.1|54153.1|54427.9|54287.9|54271.4|54131.4|1015
1633600200000|2021-10-07 09:50:00|54291.1|54151.1|54411.2|54271.2|54415.8|54275.8|54210.9|54070.9|1015
1633600500000|2021-10-07 09:55:00|54411.5|54271.5|54378.5|54238.5|54415.6|54275.6|54341.2|54201.2|890
1633600800000|2021-10-07 10:00:00|54379|54239|54427.1|54287.1|54501.1|54361.1|54346.3|54206.3|976
1633601100000|2021-10-07 10:05:00|54426.3|54286.3|54361.9|54221.9|54426.8|54286.8|54308.5|54168.5|958
1633601400000|2021-10-07 10:10:00|54361.6|54221.6|54238.6|54098.6|54361.6|54221.6|54197.6|54057.6|891
1633601700000|2021-10-07 10:15:00|54238.7|54098.7|54227.5|54087.5|54291.8|54151.8|54183.6|54043.6|933
1633602000000|2021-10-07 10:20:00|54227.4|54087.4|54186.6|54046.6|54241.8|54101.8|54155.4|54015.4|967
1633602300000|2021-10-07 10:25:00|54187.4|54047.4|54166.6|54026.6|54220.6|54080.6|54151.5|54011.5|850
1633602600000|2021-10-07 10:30:00|54166.5|54026.5|54134.7|53994.7|54183.8|54043.8|54038.7|53898.7|879
1633602900000|2021-10-07 10:35:00|54137.1|53997.1|54055.7|53915.7|54191.1|54051.1|54021.2|53881.2|895
1633603200000|2021-10-07 10:40:00|54052.2|53912.2|54040.9|53900.9|54119.3|53979.3|53992.4|53852.4|905
1633603500000|2021-10-07 10:45:00|54035.5|53895.5|53995.8|53855.8|54081.7|53941.7|53989.2|53849.2|876
1633603800000|2021-10-07 10:50:00|54001.3|53861.3|54030.4|53890.4|54190.8|54050.8|53914.3|53774.3|1029
1633604100000|2021-10-07 10:55:00|54028.1|53888.1|54005.4|53865.4|54109.9|53969.9|53932.8|53792.8|1009
1633604400000|2021-10-07 11:00:00|54005.1|53865.1|54070|53930|54125.8|53985.8|53994.5|53854.5|939
1633604700000|2021-10-07 11:05:00|54062.4|53922.4|54154.1|54014.1|54223.5|54083.5|54032.7|53892.7|957
1633605000000|2021-10-07 11:10:00|54154.8|54014.8|54247.8|54107.8|54273.9|54133.9|54123.6|53983.6|989
1633605300000|2021-10-07 11:15:00|54248.2|54108.2|54092.3|53952.3|54248.2|54108.2|54090.3|53950.3|994
1633605600000|2021-10-07 11:20:00|54090.4|53950.4|54083.8|53943.8|54102.5|53962.5|53997.8|53857.8|960
1633605900000|2021-10-07 11:25:00|54083.4|53943.4|54076.8|53936.8|54086.4|53946.4|53991.1|53851.1|1011
1633606200000|2021-10-07 11:30:00|54076.2|53936.2|54259.5|54119.5|54260.1|54120.1|54076.2|53936.2|951
1633606500000|2021-10-07 11:35:00|54261.8|54121.8|54333.4|54193.4|54379.6|54239.6|54225.7|54085.7|998
1633606800000|2021-10-07 11:40:00|54332.5|54192.5|54265.5|54125.5|54332.5|54192.5|54244.8|54104.8|988
1633607100000|2021-10-07 11:45:00|54266.1|54126.1|54256.7|54116.7|54276.6|54136.6|54229.4|54089.4|915
1633607400000|2021-10-07 11:50:00|54257.7|54117.7|54322.4|54182.4|54353.2|54213.2|54227.1|54087.1|924
1633607700000|2021-10-07 11:55:00|54323.5|54183.5|54394.1|54254.1|54447|54307|54322.4|54182.4|927
1633608000000|2021-10-07 12:00:00|54394.3|54254.3|54406.3|54266.3|54408.6|54268.6|54348.8|54208.8|893
1633608300000|2021-10-07 12:05:00|54406|54266|54306.9|54166.9|54440.7|54300.7|54306.9|54166.9|927
1633608600000|2021-10-07 12:10:00|54306.3|54166.3|54304.9|54164.9|54325.6|54185.6|54288.3|54148.3|863
1633608900000|2021-10-07 12:15:00|54303.8|54163.8|54239.6|54099.6|54303.8|54163.8|54204.4|54064.4|890
1633609200000|2021-10-07 12:20:00|54239.8|54099.8|54142.5|54002.5|54268|54128|54141|54001|921
1633609500000|2021-10-07 12:25:00|54145.4|54005.4|53846.6|53706.6|54148.7|54008.7|53802.3|53662.3|1078
1633609800000|2021-10-07 12:30:00|53848.6|53708.6|54017.5|53877.5|54087.8|53947.8|53753.2|53613.2|1045
1633610100000|2021-10-07 12:35:00|54017|53877|54096.1|53956.1|54107.2|53967.2|53964.2|53824.2|971
1633610400000|2021-10-07 12:40:00|54096.3|53956.3|54278.7|54138.7|54303|54163|54092.9|53952.9|1071
1633610700000|2021-10-07 12:45:00|54278.4|54138.4|54158.3|54018.3|54278.4|54138.4|54146|54006|993
1633611000000|2021-10-07 12:50:00|54159.1|54019.1|54058.1|53918.1|54159.1|54019.1|54036.7|53896.7|911
1633611300000|2021-10-07 12:55:00|54058.4|53918.4|54058.2|53918.2|54113.8|53973.8|53942.4|53802.4|947
1633611600000|2021-10-07 13:00:00|54057.9|53917.9|53997.3|53857.3|54057.9|53917.9|53991.1|53851.1|904
1633611900000|2021-10-07 13:05:00|53994|53854|53972.7|53832.7|53999.4|53859.4|53882.2|53742.2|955
1633612200000|2021-10-07 13:10:00|53973.9|53833.9|54060.5|53920.5|54060.5|53920.5|53973.9|53833.9|937
1633612500000|2021-10-07 13:15:00|54057.9|53917.9|54185.1|54045.1|54224.2|54084.2|54053.7|53913.7|1022
1633612800000|2021-10-07 13:20:00|54184.9|54044.9|54205.8|54065.8|54212.1|54072.1|54133.4|53993.4|899
1633613100000|2021-10-07 13:25:00|54205.3|54065.3|54066.3|53926.3|54205.6|54065.6|54048.5|53908.5|835
1633613400000|2021-10-07 13:30:00|54066.6|53926.6|54227.4|54087.4|54254.8|54114.8|54062.7|53922.7|873
1633613700000|2021-10-07 13:35:00|54226.9|54086.9|54241.9|54101.9|54266.7|54126.7|54199.2|54059.2|935
1633614000000|2021-10-07 13:40:00|54242|54102|54739.1|54599.1|54760.6|54620.6|54242|54102|937
1633614300000|2021-10-07 13:45:00|54741.7|54601.7|54470.7|54330.7|54760.8|54620.8|54470.7|54330.7|1080
1633614600000|2021-10-07 13:50:00|54476.6|54336.6|54620|54480|54640.6|54500.6|54476.6|54336.6|982
1633614900000|2021-10-07 13:55:00|54619.8|54479.8|54637.7|54497.7|54706.2|54566.2|54583.5|54443.5|953
1633615200000|2021-10-07 14:00:00|54638.2|54498.2|54525.2|54385.2|54689|54549|54511.6|54371.6|992
1633615500000|2021-10-07 14:05:00|54525.9|54385.9|54632.9|54492.9|54694.2|54554.2|54523.3|54383.3|852
1633615800000|2021-10-07 14:10:00|54633|54493|54664.5|54524.5|54691.8|54551.8|54596.9|54456.9|905
1633616100000|2021-10-07 14:15:00|54662.5|54522.5|54745.6|54605.6|54757.2|54617.2|54611.6|54471.6|921
1633616400000|2021-10-07 14:20:00|54751|54611|54574.5|54434.5|54753.5|54613.5|54574.5|54434.5|950
1633616700000|2021-10-07 14:25:00|54574.6|54434.6|54516.7|54376.7|54584.6|54444.6|54425.2|54285.2|981
1633617000000|2021-10-07 14:30:00|54512.7|54372.7|54329.6|54189.6|54567.5|54427.5|54318.3|54178.3|1000
1633617300000|2021-10-07 14:35:00|54329.4|54189.4|53799.4|53659.4|54358.3|54218.3|53487.4|53347.4|1111
1633617600000|2021-10-07 14:40:00|53804.3|53664.3|53953.4|53813.4|53955.9|53815.9|53577.5|53437.5|1059
1633617900000|2021-10-07 14:45:00|53953.2|53813.2|53977.4|53837.4|54234.1|54094.1|53921.2|53781.2|1117
1633618200000|2021-10-07 14:50:00|53971.9|53831.9|53801.4|53661.4|54013.6|53873.6|53782.8|53642.8|1109
1633618500000|2021-10-07 14:55:00|53801.2|53661.2|53880.6|53740.6|53968.7|53828.7|53801.2|53661.2|1066
1633618800000|2021-10-07 15:00:00|53880.5|53740.5|53945.3|53805.3|53961.8|53821.8|53758|53618|1035
1633619100000|2021-10-07 15:05:00|53945.7|53805.7|53925|53785|53959.9|53819.9|53817.3|53677.3|1018
1633619400000|2021-10-07 15:10:00|53924.3|53784.3|53946.6|53806.6|53954.6|53814.6|53888.2|53748.2|1018
1633619700000|2021-10-07 15:15:00|53945.8|53805.8|54113.7|53973.7|54131|53991|53942.7|53802.7|985
1633620000000|2021-10-07 15:20:00|54113.2|53973.2|54184.4|54044.4|54288|54148|54099.5|53959.5|1020
1633620300000|2021-10-07 15:25:00|54183.8|54043.8|54032.4|53892.4|54185.8|54045.8|54031.7|53891.7|987
1633620600000|2021-10-07 15:30:00|54033|53893|54130.1|53990.1|54138.2|53998.2|54027.4|53887.4|842
1633620900000|2021-10-07 15:35:00|54129.9|53989.9|54133.4|53993.4|54150.9|54010.9|54097.5|53957.5|833
1633621200000|2021-10-07 15:40:00|54133.5|53993.5|54056.7|53916.7|54137.7|53997.7|54042.6|53902.6|901
1633621500000|2021-10-07 15:45:00|54058.8|53918.8|54137.8|53997.8|54240.3|54100.3|54049|53909|904
1633621800000|2021-10-07 15:50:00|54138.2|53998.2|53993.4|53853.4|54140.1|54000.1|53937.3|53797.3|938
1633622100000|2021-10-07 15:55:00|53992.4|53852.4|53965.2|53825.2|54001.3|53861.3|53906.2|53766.2|1006
1633622400000|2021-10-07 16:00:00|53970.3|53830.3|53875.9|53735.9|54013.1|53873.1|53875.1|53735.1|992
1633622700000|2021-10-07 16:05:00|53875|53735|53802.7|53662.7|53911.7|53771.7|53784.1|53644.1|975
1633623000000|2021-10-07 16:10:00|53802.8|53662.8|53733.5|53593.5|53836.6|53696.6|53515.3|53375.3|1048
1633623300000|2021-10-07 16:15:00|53733.6|53593.6|53768.1|53628.1|53784|53644|53621.8|53481.8|1060
1633623600000|2021-10-07 16:20:00|53764.1|53624.1|53893.9|53753.9|53903.1|53763.1|53744|53604|966
1633623900000|2021-10-07 16:25:00|53893.4|53753.4|54072|53932|54075.3|53935.3|53892.7|53752.7|758
1633624200000|2021-10-07 16:30:00|54071.7|53931.7|54033|53893|54136.4|53996.4|53955|53815|955
1633624500000|2021-10-07 16:35:00|54033.6|53893.6|54216.8|54076.8|54227.5|54087.5|54033.6|53893.6|986
1633624800000|2021-10-07 16:40:00|54216.7|54076.7|54117.6|53977.6|54228.8|54088.8|54102.6|53962.6|992
1633625100000|2021-10-07 16:45:00|54118|53978|54128.6|53988.6|54182.6|54042.6|54114.2|53974.2|897
1633625400000|2021-10-07 16:50:00|54128.2|53988.2|54327.7|54187.7|54366.7|54226.7|54090|53950|692
1633625700000|2021-10-07 16:55:00|54327.3|54187.3|54227.7|54087.7|54328|54188|54163.8|54023.8|625
1633626000000|2021-10-07 17:00:00|54224.8|54084.8|54332.5|54192.5|54341|54201|54187.3|54047.3|829
1633626300000|2021-10-07 17:05:00|54332.9|54192.9|54313.9|54173.9|54390.3|54250.3|54289.9|54149.9|1006
1633626600000|2021-10-07 17:10:00|54316.4|54176.4|54352.1|54212.1|54356.4|54216.4|54293.8|54153.8|932
1633626900000|2021-10-07 17:15:00|54351.3|54211.3|54271.8|54131.8|54354.2|54214.2|54232.5|54092.5|881
1633627200000|2021-10-07 17:20:00|54272.3|54132.3|54240.2|54100.2|54296.4|54156.4|54231.1|54091.1|755
1633627500000|2021-10-07 17:25:00|54244.9|54104.9|54244.5|54104.5|54321.9|54181.9|54172.6|54032.6|936
1633627800000|2021-10-07 17:30:00|54244|54104|54137.7|53997.7|54262.1|54122.1|54135.8|53995.8|997
1633628100000|2021-10-07 17:35:00|54138.9|53998.9|54275|54135|54275|54135|54120.6|53980.6|923
1633628400000|2021-10-07 17:40:00|54277.5|54137.5|54308.7|54168.7|54321.5|54181.5|54254.1|54114.1|866
1633628700000|2021-10-07 17:45:00|54308.9|54168.9|54190.1|54050.1|54342.8|54202.8|54186.3|54046.3|870
1633629000000|2021-10-07 17:50:00|54189.8|54049.8|54324.2|54184.2|54351|54211|54165|54025|907
1633629300000|2021-10-07 17:55:00|54327.8|54187.8|54257.9|54117.9|54343.9|54203.9|54248.8|54108.8|954
1633629600000|2021-10-07 18:00:00|54258.1|54118.1|54100.3|53960.3|54300.2|54160.2|54100.1|53960.1|925
1633629900000|2021-10-07 18:05:00|54105.9|53965.9|54133.8|53993.8|54167|54027|54086.1|53946.1|776
1633630200000|2021-10-07 18:10:00|54133.5|53993.5|54139.3|53999.3|54175.9|54035.9|54110.8|53970.8|817
1633630500000|2021-10-07 18:15:00|54139.4|53999.4|54137.5|53997.5|54219.1|54079.1|54094.9|53954.9|804
1633630800000|2021-10-07 18:20:00|54137.3|53997.3|54130.7|53990.7|54196|54056|54083.4|53943.4|894
1633631100000|2021-10-07 18:25:00|54130.9|53990.9|54106.1|53966.1|54136.5|53996.5|54083.8|53943.8|823
1633631400000|2021-10-07 18:30:00|54107.4|53967.4|54089.5|53949.5|54161.2|54021.2|54070.1|53930.1|813
1633631700000|2021-10-07 18:35:00|54090.6|53950.6|54027|53887|54093.7|53953.7|54025.7|53885.7|781
1633632000000|2021-10-07 18:40:00|54026.4|53886.4|53924.4|53784.4|54035.3|53895.3|53924.4|53784.4|817
1633632300000|2021-10-07 18:45:00|53924.3|53784.3|54020.3|53880.3|54033.4|53893.4|53922.8|53782.8|811
1633632600000|2021-10-07 18:50:00|54020|53880|54032.8|53892.8|54057|53917|53997.1|53857.1|730
1633632900000|2021-10-07 18:55:00|54038.9|53898.9|53979.9|53839.9|54049.8|53909.8|53976.6|53836.6|702
1633633200000|2021-10-07 19:00:00|53980.2|53840.2|54078.8|53938.8|54112.6|53972.6|53979|53839|632
1633633500000|2021-10-07 19:05:00|54080.3|53940.3|53958|53818|54139.7|53999.7|53955.1|53815.1|778
1633633800000|2021-10-07 19:10:00|53956.7|53816.7|54061.7|53921.7|54063.4|53923.4|53954.6|53814.6|751
1633634100000|2021-10-07 19:15:00|54062.8|53922.8|54215.5|54075.5|54215.7|54075.7|54052.2|53912.2|670
1633634400000|2021-10-07 19:20:00|54210.2|54070.2|54209.6|54069.6|54241.5|54101.5|54193.7|54053.7|843
1633634700000|2021-10-07 19:25:00|54212.8|54072.8|54181.5|54041.5|54221|54081|54134.4|53994.4|816
1633635000000|2021-10-07 19:30:00|54181.3|54041.3|54131.1|53991.1|54205|54065|54115|53975|871
1633635300000|2021-10-07 19:35:00|54130.4|53990.4|54179.8|54039.8|54212|54072|54104.9|53964.9|862
1633635600000|2021-10-07 19:40:00|54180.1|54040.1|54169|54029|54196.1|54056.1|54147.5|54007.5|747
1633635900000|2021-10-07 19:45:00|54154.7|54014.7|54107.6|53967.6|54163.5|54023.5|54090.8|53950.8|713
1633636200000|2021-10-07 19:50:00|54106.6|53966.6|54091.1|53951.1|54138.1|53998.1|54078|53938|680
1633636500000|2021-10-07 19:55:00|54091.2|53951.2|54047.6|53907.6|54099.3|53959.3|53986.8|53846.8|792
1633636800000|2021-10-07 20:00:00|54047.4|53907.4|54117.2|53977.2|54121.4|53981.4|54045.2|53905.2|786
1633637100000|2021-10-07 20:05:00|54118.6|53978.6|54068.9|53928.9|54134.2|53994.2|54010.6|53870.6|966
1633637400000|2021-10-07 20:10:00|54069.2|53929.2|54016.5|53876.5|54072.3|53932.3|53989.8|53849.8|790
1633637700000|2021-10-07 20:15:00|54014.7|53874.7|54133.7|53993.7|54133.7|53993.7|54007.3|53867.3|736
1633638000000|2021-10-07 20:20:00|54132.7|53992.7|54263.4|54123.4|54266.3|54126.3|54121.4|53981.4|878
1633638300000|2021-10-07 20:25:00|54265.5|54125.5|54312.4|54172.4|54341.1|54201.1|54240.7|54100.7|713
1633638600000|2021-10-07 20:30:00|54316.2|54176.2|54238.8|54098.8|54318.4|54178.4|54228.7|54088.7|586
1633638900000|2021-10-07 20:35:00|54248.1|54108.1|54283.6|54143.6|54293.6|54153.6|54226.4|54086.4|661
1633639200000|2021-10-07 20:40:00|54287.8|54147.8|54313.7|54173.7|54330.3|54190.3|54280.3|54140.3|588
1633639500000|2021-10-07 20:45:00|54309.4|54169.4|54255.9|54115.9|54310.8|54170.8|54243.4|54103.4|580
1633639800000|2021-10-07 20:50:00|54252.3|54112.3|54265.3|54125.3|54277.8|54137.8|54198.5|54058.5|829
1633640100000|2021-10-07 20:55:00|54265.1|54125.1|54253.4|54113.4|54392.4|54252.4|54242.9|54102.9|892
1633640400000|2021-10-07 21:00:00|54254|54114|54279.5|54139.5|54298.7|54158.7|54155|54015|877
1633640700000|2021-10-07 21:05:00|54281.4|54141.4|54315.9|54175.9|54337.5|54197.5|54258.4|54118.4|788
1633641000000|2021-10-07 21:10:00|54315.7|54175.7|54328.4|54188.4|54343.2|54203.2|54298.3|54158.3|817
1633641300000|2021-10-07 21:15:00|54330|54190|54380.8|54240.8|54406.6|54266.6|54314.5|54174.5|590
1633641600000|2021-10-07 21:20:00|54379.9|54239.9|54406.4|54266.4|54436.6|54296.6|54363.4|54223.4|707
1633641900000|2021-10-07 21:25:00|54411.6|54271.6|54493.9|54353.9|54494.2|54354.2|54387.2|54247.2|771
1633642200000|2021-10-07 21:30:00|54490.2|54350.2|54545.6|54405.6|54559.9|54419.9|54482.2|54342.2|817
1633642500000|2021-10-07 21:35:00|54546.2|54406.2|54570.6|54430.6|54576.6|54436.6|54530.8|54390.8|673
1633642800000|2021-10-07 21:40:00|54571.1|54431.1|54583.3|54443.3|54589.6|54449.6|54569.1|54429.1|588
1633643100000|2021-10-07 21:45:00|54576.6|54436.6|54421.5|54281.5|54583.8|54443.8|54386.3|54246.3|815
1633643400000|2021-10-07 21:50:00|54421.1|54281.1|54331.2|54191.2|54428.3|54288.3|54318.1|54178.1|754
1633643700000|2021-10-07 21:55:00|54333.4|54193.4|54364.7|54224.7|54398.9|54258.9|54325.8|54185.8|830
1633644000000|2021-10-07 22:00:00|54363.2|54223.2|54298.9|54158.9|54422.6|54282.6|54214.8|54074.8|923
1633644300000|2021-10-07 22:05:00|54300.2|54160.2|54504.1|54364.1|54730.9|54590.9|54211.8|54071.8|1047
1633644600000|2021-10-07 22:10:00|54506.2|54366.2|54118.4|53978.4|54506.2|54366.2|54053.6|53913.6|1082
1633644900000|2021-10-07 22:15:00|54119|53979|53979.2|53839.2|54164|54024|53969.7|53829.7|965
1633645200000|2021-10-07 22:20:00|53983.4|53843.4|54005|53865|54016.6|53876.6|53914.4|53774.4|1003
1633645500000|2021-10-07 22:25:00|54005.1|53865.1|53977.7|53837.7|54076.9|53936.9|53957.6|53817.6|884
1633645800000|2021-10-07 22:30:00|53979.9|53839.9|53910.7|53770.7|54013.3|53873.3|53873.7|53733.7|922
1633646100000|2021-10-07 22:35:00|53905.7|53765.7|53956.1|53816.1|53956.3|53816.3|53871.1|53731.1|855
1633646400000|2021-10-07 22:40:00|53955|53815|53888.5|53748.5|53963|53823|53851|53711|889
1633646700000|2021-10-07 22:45:00|53887.9|53747.9|53962.3|53822.3|53981|53841|53869.8|53729.8|821
1633647000000|2021-10-07 22:50:00|53962.4|53822.4|53950.6|53810.6|54046.7|53906.7|53947.6|53807.6|913
1633647300000|2021-10-07 22:55:00|53949.8|53809.8|53989.7|53849.7|53998.5|53858.5|53908.5|53768.5|845
1633647600000|2021-10-07 23:00:00|53986.6|53846.6|53953.9|53813.9|53994.8|53854.8|53894.7|53754.7|776
1633647900000|2021-10-07 23:05:00|53953.2|53813.2|53930.5|53790.5|53979.8|53839.8|53903.6|53763.6|700
1633648200000|2021-10-07 23:10:00|53930.3|53790.3|53910.3|53770.3|53980.1|53840.1|53890|53750|718
1633648500000|2021-10-07 23:15:00|53907.5|53767.5|53926.8|53786.8|53948.3|53808.3|53847.1|53707.1|894
1633648800000|2021-10-07 23:20:00|53928.6|53788.6|54027.9|53887.9|54028.1|53888.1|53915.5|53775.5|747
1633649100000|2021-10-07 23:25:00|54025.8|53885.8|53917.3|53777.3|54036.8|53896.8|53906.4|53766.4|856
1633649400000|2021-10-07 23:30:00|53917.2|53777.2|53849.2|53709.2|53930.7|53790.7|53700.4|53560.4|1004
1633649700000|2021-10-07 23:35:00|53848.6|53708.6|53829|53689|53970.9|53830.9|53820.7|53680.7|873
1633650000000|2021-10-07 23:40:00|53826.6|53686.6|53792.8|53652.8|53858.1|53718.1|53767.7|53627.7|916
1633650300000|2021-10-07 23:45:00|53793.2|53653.2|53866|53726|53867.5|53727.5|53783.6|53643.6|810
1633650600000|2021-10-07 23:50:00|53865.8|53725.8|53847.9|53707.9|53907.9|53767.9|53843.3|53703.3|845
1633650900000|2021-10-07 23:55:00|53847|53707|53863.5|53723.5|53867.8|53727.8|53828.6|53688.6|910
1633651200000|2021-10-08 00:00:00|53862.7|53722.7|53894.7|53754.7|53940.1|53800.1|53800.5|53660.5|1010
1633651500000|2021-10-08 00:05:00|53898.1|53758.1|53927.7|53787.7|53999.4|53859.4|53890.8|53750.8|951
1633651800000|2021-10-08 00:10:00|53930.3|53790.3|54042.5|53902.5|54050.8|53910.8|53925.9|53785.9|790
1633652100000|2021-10-08 00:15:00|54041.1|53901.1|54031.2|53891.2|54049.8|53909.8|53994.7|53854.7|796
1633652400000|2021-10-08 00:20:00|54032|53892|54122.6|53982.6|54124|53984|54022.6|53882.6|691
1633652700000|2021-10-08 00:25:00|54121.8|53981.8|54116.7|53976.7|54122.7|53982.7|54089.5|53949.5|677
1633653000000|2021-10-08 00:30:00|54121.7|53981.7|54164.4|54024.4|54198.8|54058.8|54121.7|53981.7|877
1633653300000|2021-10-08 00:35:00|54164.8|54024.8|54095.5|53955.5|54168.3|54028.3|54094.4|53954.4|852
1633653600000|2021-10-08 00:40:00|54096.2|53956.2|54250.9|54110.9|54273.2|54133.2|54095.9|53955.9|879
1633653900000|2021-10-08 00:45:00|54251.7|54111.7|54271.9|54131.9|54273.3|54133.3|54205.9|54065.9|900
1633654200000|2021-10-08 00:50:00|54271.6|54131.6|54226.4|54086.4|54292.1|54152.1|54222.9|54082.9|875
1633654500000|2021-10-08 00:55:00|54226.3|54086.3|54214.7|54074.7|54231.4|54091.4|54179.9|54039.9|872
1633654800000|2021-10-08 01:00:00|54213.7|54073.7|54253.5|54113.5|54260.1|54120.1|54205|54065|787
1633655100000|2021-10-08 01:05:00|54253.3|54113.3|54297.6|54157.6|54300.1|54160.1|54248.1|54108.1|694
1633655400000|2021-10-08 01:10:00|54297.1|54157.1|54268.2|54128.2|54299.3|54159.3|54232.8|54092.8|854
1633655700000|2021-10-08 01:15:00|54268.1|54128.1|54153.8|54013.8|54273.7|54133.7|54150.9|54010.9|819
1633656000000|2021-10-08 01:20:00|54153.6|54013.6|54216.4|54076.4|54232.4|54092.4|54139.8|53999.8|712
1633656300000|2021-10-08 01:25:00|54218.6|54078.6|54362.2|54222.2|54384.3|54244.3|54216.4|54076.4|750
1633656600000|2021-10-08 01:30:00|54361.7|54221.7|54369.3|54229.3|54387.6|54247.6|54284.8|54144.8|879
1633656900000|2021-10-08 01:35:00|54367.8|54227.8|54471.3|54331.3|54478.5|54338.5|54336.7|54196.7|944
1633657200000|2021-10-08 01:40:00|54469|54329|54367.7|54227.7|54471.2|54331.2|54361.4|54221.4|942
1633657500000|2021-10-08 01:45:00|54368|54228|54331.7|54191.7|54368|54228|54267.8|54127.8|825
1633657800000|2021-10-08 01:50:00|54332.2|54192.2|54342.4|54202.4|54367.8|54227.8|54304.9|54164.9|627
1633658100000|2021-10-08 01:55:00|54342.3|54202.3|54386.1|54246.1|54394.5|54254.5|54342.3|54202.3|783
1633658400000|2021-10-08 02:00:00|54384.9|54244.9|54467.6|54327.6|54504.9|54364.9|54360.1|54220.1|835
1633658700000|2021-10-08 02:05:00|54467.3|54327.3|54301.7|54161.7|54467.8|54327.8|54288.2|54148.2|912
1633659000000|2021-10-08 02:10:00|54300.5|54160.5|54246.4|54106.4|54304.6|54164.6|54223.9|54083.9|942
1633659300000|2021-10-08 02:15:00|54246|54106|54205.5|54065.5|54310.9|54170.9|54204.7|54064.7|965
1633659600000|2021-10-08 02:20:00|54205.6|54065.6|54174.4|54034.4|54207.2|54067.2|54149.5|54009.5|840
1633659900000|2021-10-08 02:25:00|54171.6|54031.6|53965.7|53825.7|54242|54102|53928.5|53788.5|896
1633660200000|2021-10-08 02:30:00|53965.9|53825.9|53893.6|53753.6|54051.1|53911.1|53892.1|53752.1|1017
1633660500000|2021-10-08 02:35:00|53892.7|53752.7|53945.4|53805.4|53990.7|53850.7|53879.4|53739.4|936
1633660800000|2021-10-08 02:40:00|53943.1|53803.1|54011.1|53871.1|54024.3|53884.3|53928.8|53788.8|587
1633661100000|2021-10-08 02:45:00|54010.1|53870.1|54096|53956|54114.7|53974.7|54010.1|53870.1|714
1633661400000|2021-10-08 02:50:00|54100.2|53960.2|53958.4|53818.4|54102.9|53962.9|53955.4|53815.4|799
1633661700000|2021-10-08 02:55:00|53972.7|53832.7|53932.4|53792.4|53972.7|53832.7|53881|53741|933
1633662000000|2021-10-08 03:00:00|53933.1|53793.1|53937.9|53797.9|53977.5|53837.5|53894|53754|777
1633662300000|2021-10-08 03:05:00|53938.5|53798.5|53891.5|53751.5|53964.5|53824.5|53877.7|53737.7|757
1633662600000|2021-10-08 03:10:00|53892.9|53752.9|53879.5|53739.5|53904.4|53764.4|53808.3|53668.3|950
1633662900000|2021-10-08 03:15:00|53876.7|53736.7|53905.6|53765.6|53926.8|53786.8|53801.3|53661.3|836
1633663200000|2021-10-08 03:20:00|53907|53767|53899.6|53759.6|53970.3|53830.3|53888|53748|816
1633663500000|2021-10-08 03:25:00|53899.7|53759.7|53806.3|53666.3|53907.8|53767.8|53790.2|53650.2|824
1633663800000|2021-10-08 03:30:00|53806.2|53666.2|53909.2|53769.2|53913.7|53773.7|53803.5|53663.5|682
1633664100000|2021-10-08 03:35:00|53908.9|53768.9|53912.7|53772.7|53994|53854|53885.3|53745.3|816
1633664400000|2021-10-08 03:40:00|53910.8|53770.8|53818.2|53678.2|53915|53775|53809.6|53669.6|776
1633664700000|2021-10-08 03:45:00|53818.3|53678.3|53897.9|53757.9|53897.9|53757.9|53810|53670|609
1633665000000|2021-10-08 03:50:00|53898.7|53758.7|53885.2|53745.2|53943.6|53803.6|53879.2|53739.2|671
1633665300000|2021-10-08 03:55:00|53883.5|53743.5|53888.6|53748.6|53919.3|53779.3|53868.7|53728.7|714
1633665600000|2021-10-08 04:00:00|53889.7|53749.7|53881.6|53741.6|53911.6|53771.6|53861.3|53721.3|755
1633665900000|2021-10-08 04:05:00|53877.3|53737.3|53978.7|53838.7|53978.7|53838.7|53856.6|53716.6|714
1633666200000|2021-10-08 04:10:00|53978.2|53838.2|53915.6|53775.6|53992.5|53852.5|53869.2|53729.2|804
1633666500000|2021-10-08 04:15:00|53915.5|53775.5|53887.6|53747.6|53917.7|53777.7|53854.7|53714.7|718
1633666800000|2021-10-08 04:20:00|53887.2|53747.2|54014.5|53874.5|54017.6|53877.6|53876.4|53736.4|607
1633667100000|2021-10-08 04:25:00|54012.9|53872.9|53980|53840|54021.7|53881.7|53939.2|53799.2|726
1633667400000|2021-10-08 04:30:00|53977.6|53837.6|53976.6|53836.6|53986|53846|53950.9|53810.9|570
1633667700000|2021-10-08 04:35:00|53977.5|53837.5|53986.4|53846.4|53992.7|53852.7|53924.6|53784.6|660
1633668000000|2021-10-08 04:40:00|53987.4|53847.4|54015.5|53875.5|54021.2|53881.2|53954.2|53814.2|723
1633668300000|2021-10-08 04:45:00|54016.5|53876.5|54030.7|53890.7|54039.6|53899.6|53979|53839|794
1633668600000|2021-10-08 04:50:00|54030.6|53890.6|54026.5|53886.5|54033.8|53893.8|53983.8|53843.8|588
1633668900000|2021-10-08 04:55:00|54025.1|53885.1|53956|53816|54035|53895|53943.1|53803.1|664
1633669200000|2021-10-08 05:00:00|53955.9|53815.9|53882.7|53742.7|53960|53820|53868.8|53728.8|739
1633669500000|2021-10-08 05:05:00|53883.2|53743.2|53816|53676|53899.1|53759.1|53712.5|53572.5|938
1633669800000|2021-10-08 05:10:00|53813.3|53673.3|53816.2|53676.2|53831.1|53691.1|53776.6|53636.6|580
1633670100000|2021-10-08 05:15:00|53816.1|53676.1|53869.5|53729.5|53894|53754|53737.1|53597.1|739
1633670400000|2021-10-08 05:20:00|53870.5|53730.5|53877.9|53737.9|53923.4|53783.4|53843.3|53703.3|672
1633670700000|2021-10-08 05:25:00|53877.6|53737.6|53842.5|53702.5|53905.3|53765.3|53842.4|53702.4|730
1633671000000|2021-10-08 05:30:00|53842.8|53702.8|53860.7|53720.7|53880.1|53740.1|53842.6|53702.6|638
1633671300000|2021-10-08 05:35:00|53859.7|53719.7|53913.3|53773.3|53944.9|53804.9|53855.2|53715.2|742
1633671600000|2021-10-08 05:40:00|53912.6|53772.6|53927.7|53787.7|53955|53815|53907.7|53767.7|724
1633671900000|2021-10-08 05:45:00|53925.4|53785.4|54181.8|54041.8|54225.3|54085.3|53922.8|53782.8|748
1633672200000|2021-10-08 05:50:00|54181.5|54041.5|54148.4|54008.4|54242.5|54102.5|54111.3|53971.3|999
1633672500000|2021-10-08 05:55:00|54144.7|54004.7|54248.5|54108.5|54249.8|54109.8|54134.8|53994.8|771
1633672800000|2021-10-08 06:00:00|54245.4|54105.4|54256.2|54116.2|54286.9|54146.9|54188.5|54048.5|915
1633673100000|2021-10-08 06:05:00|54256.3|54116.3|54175.2|54035.2|54261.7|54121.7|54160.8|54020.8|845
1633673400000|2021-10-08 06:10:00|54174.8|54034.8|54175|54035|54189.4|54049.4|54158.8|54018.8|771
1633673700000|2021-10-08 06:15:00|54174.9|54034.9|54093.6|53953.6|54211.6|54071.6|54089.8|53949.8|872
1633674000000|2021-10-08 06:20:00|54094|53954|54159.2|54019.2|54162.6|54022.6|54090.6|53950.6|676
1633674300000|2021-10-08 06:25:00|54159.6|54019.6|54235.6|54095.6|54243.2|54103.2|54127|53987|676
1633674600000|2021-10-08 06:30:00|54236.4|54096.4|54320.7|54180.7|54332.5|54192.5|54225.4|54085.4|684
1633674900000|2021-10-08 06:35:00|54317.9|54177.9|54155|54015|54342.2|54202.2|54153.5|54013.5|786
1633675200000|2021-10-08 06:40:00|54155.1|54015.1|54155.2|54015.2|54176.7|54036.7|54135.9|53995.9|765
1633675500000|2021-10-08 06:45:00|54158.6|54018.6|54207.5|54067.5|54267.4|54127.4|54150.9|54010.9|681
1633675800000|2021-10-08 06:50:00|54208.6|54068.6|54249.5|54109.5|54265.7|54125.7|54194.7|54054.7|716
1633676100000|2021-10-08 06:55:00|54250|54110|54206|54066|54250|54110|54204.7|54064.7|739
1633676400000|2021-10-08 07:00:00|54206.2|54066.2|54146.8|54006.8|54271|54131|54093.4|53953.4|809
1633676700000|2021-10-08 07:05:00|54146.9|54006.9|54312.4|54172.4|54319.3|54179.3|54141.7|54001.7|612
1633677000000|2021-10-08 07:10:00|54316.2|54176.2|54507.3|54367.3|54507.6|54367.6|54295.9|54155.9|891
1633677300000|2021-10-08 07:15:00|54506.2|54366.2|54436.8|54296.8|54623.2|54483.2|54418.6|54278.6|955
1633677600000|2021-10-08 07:20:00|54436.7|54296.7|54490.8|54350.8|54520|54380|54383|54243|786
1633677900000|2021-10-08 07:25:00|54491.1|54351.1|54539.1|54399.1|54623.5|54483.5|54475.7|54335.7|867
1633678200000|2021-10-08 07:30:00|54539.4|54399.4|54570.7|54430.7|54616.8|54476.8|54539.1|54399.1|793
1633678500000|2021-10-08 07:35:00|54570.8|54430.8|54488.7|54348.7|54573.5|54433.5|54488.2|54348.2|721
1633678800000|2021-10-08 07:40:00|54488.9|54348.9|54572.4|54432.4|54572.5|54432.5|54473.2|54333.2|635
1633679100000|2021-10-08 07:45:00|54572.3|54432.3|54813|54673|55042.5|54902.5|54562.6|54422.6|1035
1633679400000|2021-10-08 07:50:00|54812.2|54672.2|54761.6|54621.6|54814.4|54674.4|54623.8|54483.8|1011
1633679700000|2021-10-08 07:55:00|54760.5|54620.5|54892.7|54752.7|54894.6|54754.6|54749.5|54609.5|986
1633680000000|2021-10-08 08:00:00|54892.6|54752.6|54930.1|54790.1|54974.4|54834.4|54852.5|54712.5|897
1633680300000|2021-10-08 08:05:00|54930.7|54790.7|55040.8|54900.8|55142.2|55002.2|54922.5|54782.5|1009
1633680600000|2021-10-08 08:10:00|55042|54902|55186.8|55046.8|55187.2|55047.2|54980.9|54840.9|946
1633680900000|2021-10-08 08:15:00|55180|55040|55405.6|55265.6|55511.3|55371.3|55170.3|55030.3|1046
1633681200000|2021-10-08 08:20:00|55407.1|55267.1|55413|55273|55446.9|55306.9|55309.1|55169.1|1048
1633681500000|2021-10-08 08:25:00|55411.7|55271.7|55373.1|55233.1|55419.6|55279.6|55282.8|55142.8|953
1633681800000|2021-10-08 08:30:00|55372.6|55232.6|55505.5|55365.5|55507.1|55367.1|55331.9|55191.9|985
1633682100000|2021-10-08 08:35:00|55506.4|55366.4|55984.2|55844.2|56126.7|55986.7|55506.4|55366.4|1060
1633682400000|2021-10-08 08:40:00|55962|55822|55782|55642|55964.1|55824.1|55765.8|55625.8|1089
1633682700000|2021-10-08 08:45:00|55779.8|55639.8|55885|55745|55885|55745|55737.8|55597.8|895
1633683000000|2021-10-08 08:50:00|55884.2|55744.2|55895.7|55755.7|55961.5|55821.5|55844.4|55704.4|901
1633683300000|2021-10-08 08:55:00|55893.8|55753.8|55894.2|55754.2|55928.9|55788.9|55839|55699|811
1633683600000|2021-10-08 09:00:00|55893.9|55753.9|55788.4|55648.4|55960.2|55820.2|55788.4|55648.4|987
1633683900000|2021-10-08 09:05:00|55792|55652|55653.8|55513.8|55807.2|55667.2|55586|55446|953
1633684200000|2021-10-08 09:10:00|55654|55514|55743.5|55603.5|55788.5|55648.5|55650.7|55510.7|911
1633684500000|2021-10-08 09:15:00|55744.3|55604.3|55677.6|55537.6|55871.3|55731.3|55667.9|55527.9|988
1633684800000|2021-10-08 09:20:00|55673.5|55533.5|55447.8|55307.8|55678.5|55538.5|55321.7|55181.7|980
1633685100000|2021-10-08 09:25:00|55454.5|55314.5|55406.6|55266.6|55567.9|55427.9|55218.2|55078.2|1001
1633685400000|2021-10-08 09:30:00|55404|55264|55518.9|55378.9|55544.8|55404.8|55364.6|55224.6|910
1633685700000|2021-10-08 09:35:00|55518.8|55378.8|55414.7|55274.7|55518.8|55378.8|55378.2|55238.2|945
1633686000000|2021-10-08 09:40:00|55414.4|55274.4|55498.5|55358.5|55551.5|55411.5|55406.8|55266.8|893
1633686300000|2021-10-08 09:45:00|55500.3|55360.3|55533.1|55393.1|55605.4|55465.4|55498.8|55358.8|900
1633686600000|2021-10-08 09:50:00|55533.2|55393.2|55469.1|55329.1|55606.7|55466.7|55469.1|55329.1|892
1633686900000|2021-10-08 09:55:00|55463.7|55323.7|55311.3|55171.3|55463.7|55323.7|55294.4|55154.4|1008
1633687200000|2021-10-08 10:00:00|55315.4|55175.4|55430.1|55290.1|55444.8|55304.8|55296.8|55156.8|807
1633687500000|2021-10-08 10:05:00|55432.4|55292.4|55339.5|55199.5|55467|55327|55316|55176|885
1633687800000|2021-10-08 10:10:00|55345.5|55205.5|55285.3|55145.3|55381.7|55241.7|55281|55141|944
1633688100000|2021-10-08 10:15:00|55284.6|55144.6|55374.7|55234.7|55397.4|55257.4|55284|55144|881
1633688400000|2021-10-08 10:20:00|55374.2|55234.2|55377.1|55237.1|55438.9|55298.9|55355.6|55215.6|904
1633688700000|2021-10-08 10:25:00|55376.4|55236.4|55451.1|55311.1|55519.3|55379.3|55376.4|55236.4|784
1633689000000|2021-10-08 10:30:00|55452.8|55312.8|55581|55441|55636.6|55496.6|55433.6|55293.6|903
1633689300000|2021-10-08 10:35:00|55581.1|55441.1|55556.2|55416.2|55589.9|55449.9|55513.3|55373.3|807
1633689600000|2021-10-08 10:40:00|55553.7|55413.7|55563.3|55423.3|55580.7|55440.7|55533.8|55393.8|817
1633689900000|2021-10-08 10:45:00|55564.7|55424.7|55493.2|55353.2|55610.5|55470.5|55493.2|55353.2|945
1633690200000|2021-10-08 10:50:00|55493.4|55353.4|55567.9|55427.9|55572.7|55432.7|55483.9|55343.9|843
1633690500000|2021-10-08 10:55:00|55568.1|55428.1|55568.3|55428.3|55635.5|55495.5|55555.4|55415.4|770
1633690800000|2021-10-08 11:00:00|55568.5|55428.5|55526.6|55386.6|55641.6|55501.6|55519.5|55379.5|957
1633691100000|2021-10-08 11:05:00|55525.4|55385.4|55634.2|55494.2|55672.5|55532.5|55487.4|55347.4|969
1633691400000|2021-10-08 11:10:00|55637.6|55497.6|55594.2|55454.2|55669.1|55529.1|55589|55449|891
1633691700000|2021-10-08 11:15:00|55595.8|55455.8|55643.4|55503.4|55668.5|55528.5|55573.3|55433.3|835
1633692000000|2021-10-08 11:20:00|55641.5|55501.5|55606.9|55466.9|55647.9|55507.9|55591.1|55451.1|800
1633692300000|2021-10-08 11:25:00|55607.2|55467.2|55547.1|55407.1|55608.1|55468.1|55513.4|55373.4|915
1633692600000|2021-10-08 11:30:00|55546.9|55406.9|55445.5|55305.5|55576.1|55436.1|55440.6|55300.6|876
1633692900000|2021-10-08 11:35:00|55446.3|55306.3|55482.4|55342.4|55500.4|55360.4|55440.9|55300.9|588
1633693200000|2021-10-08 11:40:00|55484.6|55344.6|55393.1|55253.1|55485.8|55345.8|55384.7|55244.7|853
1633693500000|2021-10-08 11:45:00|55393|55253|55299.1|55159.1|55413.7|55273.7|55279.3|55139.3|929
1633693800000|2021-10-08 11:50:00|55302.9|55162.9|55286.8|55146.8|55365.1|55225.1|55248.9|55108.9|968
1633694100000|2021-10-08 11:55:00|55287.1|55147.1|55335.2|55195.2|55354.8|55214.8|55250.1|55110.1|948
1633694400000|2021-10-08 12:00:00|55335|55195|55319.6|55179.6|55372.6|55232.6|55224.6|55084.6|961
1633694700000|2021-10-08 12:05:00|55319.5|55179.5|55273.4|55133.4|55358.4|55218.4|55268.8|55128.8|933
1633695000000|2021-10-08 12:10:00|55271.9|55131.9|55113.5|54973.5|55275.1|55135.1|55073.1|54933.1|1009
1633695300000|2021-10-08 12:15:00|55114.1|54974.1|54838.6|54698.6|55186.4|55046.4|54602.5|54462.5|1004
1633695600000|2021-10-08 12:20:00|54826.7|54686.7|55001.3|54861.3|55029.2|54889.2|54803.6|54663.6|1024
1633695900000|2021-10-08 12:25:00|55008.5|54868.5|54958.9|54818.9|55046.9|54906.9|54875.7|54735.7|899
1633696200000|2021-10-08 12:30:00|54958.3|54818.3|54893.1|54753.1|55101.1|54961.1|54865.3|54725.3|1061
1633696500000|2021-10-08 12:35:00|54893.2|54753.2|55128.4|54988.4|55143.7|55003.7|54892.6|54752.6|1021
1633696800000|2021-10-08 12:40:00|55127.5|54987.5|55029.9|54889.9|55128.3|54988.3|55007.1|54867.1|911
1633697100000|2021-10-08 12:45:00|55029.1|54889.1|54823.5|54683.5|55029.1|54889.1|54822|54682|955
1633697400000|2021-10-08 12:50:00|54828.2|54688.2|54757.6|54617.6|54874|54734|54733|54593|938
1633697700000|2021-10-08 12:55:00|54759.3|54619.3|54912.2|54772.2|54946.4|54806.4|54748.5|54608.5|968
1633698000000|2021-10-08 13:00:00|54912.1|54772.1|54737.1|54597.1|54947.8|54807.8|54734.3|54594.3|901
1633698300000|2021-10-08 13:05:00|54737.5|54597.5|54766.3|54626.3|54856.6|54716.6|54736.5|54596.5|954
1633698600000|2021-10-08 13:10:00|54767.1|54627.1|54850.7|54710.7|54852.3|54712.3|54766.8|54626.8|873
1633698900000|2021-10-08 13:15:00|54850.8|54710.8|54743.5|54603.5|54850.9|54710.9|54740.7|54600.7|780
1633699200000|2021-10-08 13:20:00|54743.6|54603.6|54808.5|54668.5|54814.4|54674.4|54705.3|54565.3|851
1633699500000|2021-10-08 13:25:00|54808.1|54668.1|54914.7|54774.7|54925.1|54785.1|54808.1|54668.1|880
1633699800000|2021-10-08 13:30:00|54914.8|54774.8|54647.2|54507.2|54995.5|54855.5|54646.1|54506.1|881
1633700100000|2021-10-08 13:35:00|54646.6|54506.6|54516.5|54376.5|54650.7|54510.7|54368|54228|1116
1633700400000|2021-10-08 13:40:00|54516.9|54376.9|54535.4|54395.4|54663.9|54523.9|54515.8|54375.8|1020
1633700700000|2021-10-08 13:45:00|54535.3|54395.3|54508.2|54368.2|54621|54481|54464.8|54324.8|999
1633701000000|2021-10-08 13:50:00|54511.5|54371.5|54408.2|54268.2|54521.5|54381.5|54160.2|54020.2|1049
1633701300000|2021-10-08 13:55:00|54409.2|54269.2|54264.3|54124.3|54486.4|54346.4|54222.5|54082.5|1045
1633701600000|2021-10-08 14:00:00|54263.4|54123.4|54452.5|54312.5|54477.8|54337.8|54226.3|54086.3|1079
1633701900000|2021-10-08 14:05:00|54450.7|54310.7|54353.9|54213.9|54486.9|54346.9|54323.5|54183.5|1052
1633702200000|2021-10-08 14:10:00|54352.3|54212.3|54422.2|54282.2|54430.8|54290.8|54331.6|54191.6|909
1633702500000|2021-10-08 14:15:00|54422.7|54282.7|54463.3|54323.3|54468|54328|54326.6|54186.6|926
1633702800000|2021-10-08 14:20:00|54463.4|54323.4|54514.8|54374.8|54529|54389|54451.3|54311.3|904
1633703100000|2021-10-08 14:25:00|54515.6|54375.6|54457.4|54317.4|54515.6|54375.6|54423.6|54283.6|1000
1633703400000|2021-10-08 14:30:00|54458.5|54318.5|54588.3|54448.3|54592.2|54452.2|54445.4|54305.4|943
1633703700000|2021-10-08 14:35:00|54588.5|54448.5|54660.8|54520.8|54701|54561|54579.1|54439.1|983
1633704000000|2021-10-08 14:40:00|54659.8|54519.8|54758.7|54618.7|54766|54626|54591.5|54451.5|969
1633704300000|2021-10-08 14:45:00|54758.5|54618.5|54638.5|54498.5|54771.8|54631.8|54625.7|54485.7|944
1633704600000|2021-10-08 14:50:00|54635.8|54495.8|54688|54548|54716.7|54576.7|54635.8|54495.8|757
1633704900000|2021-10-08 14:55:00|54685.8|54545.8|54666.2|54526.2|54711.5|54571.5|54656|54516|868
1633705200000|2021-10-08 15:00:00|54667.4|54527.4|54630.6|54490.6|54683.3|54543.3|54603.9|54463.9|886
1633705500000|2021-10-08 15:05:00|54630.1|54490.1|54684.3|54544.3|54692.7|54552.7|54619.9|54479.9|801
1633705800000|2021-10-08 15:10:00|54683.9|54543.9|54802.2|54662.2|54808.1|54668.1|54660.4|54520.4|957
1633706100000|2021-10-08 15:15:00|54802.1|54662.1|54762.1|54622.1|54850.5|54710.5|54752|54612|836
1633706400000|2021-10-08 15:20:00|54761.9|54621.9|54691.8|54551.8|54761.9|54621.9|54674|54534|679
1633706700000|2021-10-08 15:25:00|54692.6|54552.6|54650.4|54510.4|54697.6|54557.6|54637.8|54497.8|717
1633707000000|2021-10-08 15:30:00|54655|54515|54423.1|54283.1|54655|54515|54414.6|54274.6|907
1633707300000|2021-10-08 15:35:00|54422.9|54282.9|54316.3|54176.3|54422.9|54282.9|54231.9|54091.9|1008
1633707600000|2021-10-08 15:40:00|54314.9|54174.9|54156|54016|54324.6|54184.6|54127.7|53987.7|979
1633707900000|2021-10-08 15:45:00|54154.1|54014.1|54191.9|54051.9|54277.4|54137.4|54119.7|53979.7|944
1633708200000|2021-10-08 15:50:00|54194.4|54054.4|54219.2|54079.2|54262.3|54122.3|54162|54022|852
1633708500000|2021-10-08 15:55:00|54219.3|54079.3|54403.3|54263.3|54442.4|54302.4|54210.8|54070.8|897
1633708800000|2021-10-08 16:00:00|54400.5|54260.5|54351.7|54211.7|54409.2|54269.2|54293.1|54153.1|899
1633709100000|2021-10-08 16:05:00|54352.3|54212.3|54229.3|54089.3|54363.5|54223.5|54225.9|54085.9|905
1633709400000|2021-10-08 16:10:00|54228.9|54088.9|54244.7|54104.7|54254.3|54114.3|54161.8|54021.8|795
1633709700000|2021-10-08 16:15:00|54249|54109|54212.4|54072.4|54298.6|54158.6|54211.7|54071.7|801
1633710000000|2021-10-08 16:20:00|54212.6|54072.6|54298.5|54158.5|54304.9|54164.9|54128.8|53988.8|861
1633710300000|2021-10-08 16:25:00|54296.1|54156.1|54364.9|54224.9|54432.2|54292.2|54285.4|54145.4|909
1633710600000|2021-10-08 16:30:00|54365|54225|54455.5|54315.5|54457.7|54317.7|54360.7|54220.7|735
1633710900000|2021-10-08 16:35:00|54454|54314|54429.9|54289.9|54454|54314|54373.5|54233.5|782
1633711200000|2021-10-08 16:40:00|54426.2|54286.2|54516.6|54376.6|54573.3|54433.3|54413.2|54273.2|863
1633711500000|2021-10-08 16:45:00|54516.8|54376.8|54468.9|54328.9|54579.4|54439.4|54468.9|54328.9|753
1633711800000|2021-10-08 16:50:00|54468.4|54328.4|54409.6|54269.6|54485.9|54345.9|54372.1|54232.1|746
1633712100000|2021-10-08 16:55:00|54411|54271|54372.4|54232.4|54460|54320|54327.2|54187.2|854
1633712400000|2021-10-08 17:00:00|54374.7|54234.7|54413.4|54273.4|54457.5|54317.5|54371.3|54231.3|737
1633712700000|2021-10-08 17:05:00|54408.6|54268.6|54422.7|54282.7|54422.8|54282.8|54289.6|54149.6|813
1633713000000|2021-10-08 17:10:00|54424.1|54284.1|54490.3|54350.3|54506.5|54366.5|54418.2|54278.2|790
1633713300000|2021-10-08 17:15:00|54490.2|54350.2|54364.1|54224.1|54504.4|54364.4|54364.1|54224.1|736
1633713600000|2021-10-08 17:20:00|54364.5|54224.5|54318|54178|54374.3|54234.3|54302.5|54162.5|870
1633713900000|2021-10-08 17:25:00|54316|54176|54326.6|54186.6|54329.1|54189.1|54256.4|54116.4|947
1633714200000|2021-10-08 17:30:00|54326.4|54186.4|54244.5|54104.5|54338.6|54198.6|54244.5|54104.5|903
1633714500000|2021-10-08 17:35:00|54244.1|54104.1|54286.3|54146.3|54302.7|54162.7|54242|54102|714
1633714800000|2021-10-08 17:40:00|54285.6|54145.6|54356.3|54216.3|54358.5|54218.5|54281.6|54141.6|736
1633715100000|2021-10-08 17:45:00|54357.7|54217.7|54249.8|54109.8|54357.7|54217.7|54249.8|54109.8|706
1633715400000|2021-10-08 17:50:00|54249.1|54109.1|54243.8|54103.8|54276.9|54136.9|54227.1|54087.1|718
1633715700000|2021-10-08 17:55:00|54243.6|54103.6|54371.7|54231.7|54391.3|54251.3|54238.8|54098.8|670
1633716000000|2021-10-08 18:00:00|54370|54230|54444.8|54304.8|54444.8|54304.8|54317|54177|779
1633716300000|2021-10-08 18:05:00|54445.3|54305.3|54543.5|54403.5|54571.5|54431.5|54419.9|54279.9|858
1633716600000|2021-10-08 18:10:00|54544.5|54404.5|54558.7|54418.7|54598.1|54458.1|54485.4|54345.4|928
1633716900000|2021-10-08 18:15:00|54559.1|54419.1|54622.4|54482.4|54665.1|54525.1|54541.9|54401.9|797
1633717200000|2021-10-08 18:20:00|54622.7|54482.7|54624.7|54484.7|54672.6|54532.6|54608.8|54468.8|872
1633717500000|2021-10-08 18:25:00|54624.1|54484.1|54570.2|54430.2|54630.1|54490.1|54547.7|54407.7|840
1633717800000|2021-10-08 18:30:00|54569.5|54429.5|54597.4|54457.4|54623.1|54483.1|54559.1|54419.1|667
1633718100000|2021-10-08 18:35:00|54598.2|54458.2|54657.4|54517.4|54724.5|54584.5|54573.8|54433.8|705
1633718400000|2021-10-08 18:40:00|54657.6|54517.6|54631.4|54491.4|54666.3|54526.3|54610.4|54470.4|708
1633718700000|2021-10-08 18:45:00|54628.7|54488.7|54636.3|54496.3|54663.7|54523.7|54582|54442|725
1633719000000|2021-10-08 18:50:00|54636|54496|54589.3|54449.3|54647.9|54507.9|54589.3|54449.3|489
1633719300000|2021-10-08 18:55:00|54594.3|54454.3|54590.1|54450.1|54608.9|54468.9|54544.5|54404.5|398
1633719600000|2021-10-08 19:00:00|54588.3|54448.3|54649.7|54509.7|54649.8|54509.8|54565.3|54425.3|646
1633719900000|2021-10-08 19:05:00|54645.6|54505.6|54702.3|54562.3|54747.8|54607.8|54645.6|54505.6|689
1633720200000|2021-10-08 19:10:00|54702.2|54562.2|54662.5|54522.5|54719.3|54579.3|54643.8|54503.8|747
1633720500000|2021-10-08 19:15:00|54662.3|54522.3|54626.2|54486.2|54682.7|54542.7|54619.9|54479.9|746
1633720800000|2021-10-08 19:20:00|54626.5|54486.5|54635.6|54495.6|54674.2|54534.2|54621.9|54481.9|760
1633721100000|2021-10-08 19:25:00|54635.7|54495.7|54634.7|54494.7|54670.7|54530.7|54607.7|54467.7|698
1633721400000|2021-10-08 19:30:00|54633.1|54493.1|54742.4|54602.4|54749.1|54609.1|54614.5|54474.5|706
1633721700000|2021-10-08 19:35:00|54742.8|54602.8|54644.5|54504.5|54778.5|54638.5|54642|54502|813
1633722000000|2021-10-08 19:40:00|54644.9|54504.9|54581.2|54441.2|54651.5|54511.5|54571.5|54431.5|770
1633722300000|2021-10-08 19:45:00|54580.1|54440.1|54698.5|54558.5|54718.2|54578.2|54572.3|54432.3|700
1633722600000|2021-10-08 19:50:00|54697.7|54557.7|54571.7|54431.7|54697.7|54557.7|54352.5|54212.5|1037
1633722900000|2021-10-08 19:55:00|54571.1|54431.1|54762|54622|54771.2|54631.2|54568.9|54428.9|894
1633723200000|2021-10-08 20:00:00|54758.5|54618.5|54697.5|54557.5|54837.4|54697.4|54690.9|54550.9|948
1633723500000|2021-10-08 20:05:00|54697.9|54557.9|54648.7|54508.7|54752.6|54612.6|54648.1|54508.1|601
1633723800000|2021-10-08 20:10:00|54648.5|54508.5|54754.2|54614.2|54763.3|54623.3|54643.9|54503.9|737
1633724100000|2021-10-08 20:15:00|54753|54613|54683.1|54543.1|54773.4|54633.4|54677.4|54537.4|791
1633724400000|2021-10-08 20:20:00|54682.3|54542.3|54567.2|54427.2|54682.3|54542.3|54537.5|54397.5|943
1633724700000|2021-10-08 20:25:00|54568.2|54428.2|54541.6|54401.6|54568.2|54428.2|54485.3|54345.3|833
1633725000000|2021-10-08 20:30:00|54550.2|54410.2|54493.8|54353.8|54558|54418|54487.5|54347.5|777
1633725300000|2021-10-08 20:35:00|54492.8|54352.8|54482|54342|54507.4|54367.4|54469.8|54329.8|750
1633725600000|2021-10-08 20:40:00|54481.8|54341.8|54427.1|54287.1|54492.4|54352.4|54408.9|54268.9|856
1633725900000|2021-10-08 20:45:00|54427.9|54287.9|54312.1|54172.1|54443.7|54303.7|54310.7|54170.7|794
1633726200000|2021-10-08 20:50:00|54311.7|54171.7|53972.4|53832.4|54311.7|54171.7|53927.6|53787.6|1021
1633726500000|2021-10-08 20:55:00|53974|53834|54027|53887|54104|53964|53863.7|53723.7|887
1633762800000|2021-10-09 07:00:00|54923|54783|54897.4|54757.4|54948.4|54808.4|54894|54754|724
1633763100000|2021-10-09 07:05:00|54896.5|54756.5|54814.4|54674.4|54897.7|54757.7|54808.9|54668.9|687
1633763400000|2021-10-09 07:10:00|54815|54675|54881.8|54741.8|54883.4|54743.4|54809.1|54669.1|640
1633763700000|2021-10-09 07:15:00|54881.5|54741.5|54960.1|54820.1|54966|54826|54862|54722|609
1633764000000|2021-10-09 07:20:00|54959.6|54819.6|54961.2|54821.2|55064.6|54924.6|54945|54805|733
1633764300000|2021-10-09 07:25:00|54961.1|54821.1|54990.5|54850.5|54995.8|54855.8|54940.2|54800.2|570
1633764600000|2021-10-09 07:30:00|54991|54851|55079|54939|55083.1|54943.1|54970.7|54830.7|625
1633764900000|2021-10-09 07:35:00|55078.9|54938.9|54902.3|54762.3|55088|54948|54900.6|54760.6|627
1633765200000|2021-10-09 07:40:00|54902.4|54762.4|54961.2|54821.2|54978.2|54838.2|54889|54749|726
1633765500000|2021-10-09 07:45:00|54962.5|54822.5|54947.3|54807.3|55057.4|54917.4|54947|54807|794
1633765800000|2021-10-09 07:50:00|54946.7|54806.7|54957.5|54817.5|54982.3|54842.3|54910.6|54770.6|651
1633766100000|2021-10-09 07:55:00|54957.7|54817.7|54996.4|54856.4|54996.7|54856.7|54957.5|54817.5|527
1633766400000|2021-10-09 08:00:00|54996.5|54856.5|54992|54852|55053.2|54913.2|54991.1|54851.1|859
1633766700000|2021-10-09 08:05:00|54991.5|54851.5|55028.8|54888.8|55061.4|54921.4|54950.1|54810.1|693
1633767000000|2021-10-09 08:10:00|55026.6|54886.6|55009.1|54869.1|55127.3|54987.3|55008.6|54868.6|799
1633767300000|2021-10-09 08:15:00|55009.7|54869.7|54924.1|54784.1|55034.1|54894.1|54911.3|54771.3|848
1633767600000|2021-10-09 08:20:00|54922.2|54782.2|54920.3|54780.3|54953.1|54813.1|54905.8|54765.8|716
1633767900000|2021-10-09 08:25:00|54920.8|54780.8|54831|54691|54929.1|54789.1|54831|54691|765
1633768200000|2021-10-09 08:30:00|54832.5|54692.5|54777.4|54637.4|54861.4|54721.4|54771|54631|893
1633768500000|2021-10-09 08:35:00|54777|54637|54630.8|54490.8|54791.7|54651.7|54612.2|54472.2|927
1633768800000|2021-10-09 08:40:00|54631.6|54491.6|54699.8|54559.8|54706.9|54566.9|54630.5|54490.5|724
1633769100000|2021-10-09 08:45:00|54699.6|54559.6|54732.5|54592.5|54752.9|54612.9|54699.3|54559.3|742
1633769400000|2021-10-09 08:50:00|54733.5|54593.5|54772|54632|54772.4|54632.4|54731.9|54591.9|544
1633769700000|2021-10-09 08:55:00|54772.1|54632.1|54808.5|54668.5|54808.5|54668.5|54769.2|54629.2|580
1633770000000|2021-10-09 09:00:00|54808.6|54668.6|54739.1|54599.1|54836.3|54696.3|54738.3|54598.3|780
1633770300000|2021-10-09 09:05:00|54739|54599|54773.7|54633.7|54774|54634|54712.4|54572.4|783
1633770600000|2021-10-09 09:10:00|54773.8|54633.8|54730.3|54590.3|54794|54654|54714.7|54574.7|754
1633770900000|2021-10-09 09:15:00|54729.4|54589.4|54693.8|54553.8|54740.3|54600.3|54693.7|54553.7|669
1633771200000|2021-10-09 09:20:00|54694.5|54554.5|54634.8|54494.8|54711.9|54571.9|54614.7|54474.7|952
1633771500000|2021-10-09 09:25:00|54635.1|54495.1|54629|54489|54639.1|54499.1|54594.4|54454.4|930
1633771800000|2021-10-09 09:30:00|54628.9|54488.9|54743.8|54603.8|54770.9|54630.9|54617.2|54477.2|869
1633772100000|2021-10-09 09:35:00|54745.6|54605.6|54763.7|54623.7|54795.3|54655.3|54744.3|54604.3|881
1633772400000|2021-10-09 09:40:00|54764.4|54624.4|54770.3|54630.3|54772.7|54632.7|54733|54593|748
1633772700000|2021-10-09 09:45:00|54769.6|54629.6|54749.8|54609.8|54793.4|54653.4|54738.7|54598.7|862
1633773000000|2021-10-09 09:50:00|54749.3|54609.3|54923.3|54783.3|54923.3|54783.3|54749.1|54609.1|936
1633773300000|2021-10-09 09:55:00|54923.4|54783.4|54975.9|54835.9|54987|54847|54903.1|54763.1|977
1633773600000|2021-10-09 10:00:00|54976.2|54836.2|54930.1|54790.1|55047.6|54907.6|54900.8|54760.8|966
1633773900000|2021-10-09 10:05:00|54930.9|54790.9|54970.7|54830.7|55021.6|54881.6|54928.2|54788.2|947
1633774200000|2021-10-09 10:10:00|54970.9|54830.9|54915.4|54775.4|54996.7|54856.7|54891.6|54751.6|927
1633774500000|2021-10-09 10:15:00|54915.1|54775.1|54942.5|54802.5|54960.4|54820.4|54912.8|54772.8|861
1633774800000|2021-10-09 10:20:00|54943.4|54803.4|54827.7|54687.7|54948.7|54808.7|54826.1|54686.1|930
1633775100000|2021-10-09 10:25:00|54827.8|54687.8|54737.2|54597.2|54863.8|54723.8|54737.2|54597.2|829
1633775400000|2021-10-09 10:30:00|54737.4|54597.4|54803.9|54663.9|54827|54687|54737.4|54597.4|948
1633775700000|2021-10-09 10:35:00|54803.8|54663.8|54679.4|54539.4|54805.4|54665.4|54659.6|54519.6|880
1633776000000|2021-10-09 10:40:00|54679.6|54539.6|54728.3|54588.3|54755.8|54615.8|54661.9|54521.9|922
1633776300000|2021-10-09 10:45:00|54727.3|54587.3|54755.1|54615.1|54815.6|54675.6|54726|54586|863
1633776600000|2021-10-09 10:50:00|54754.7|54614.7|54849.3|54709.3|54852.1|54712.1|54752|54612|904
1633776900000|2021-10-09 10:55:00|54849.5|54709.5|54950.7|54810.7|54950.7|54810.7|54848.8|54708.8|951
1633777200000|2021-10-09 11:00:00|54951|54811|54879.4|54739.4|54958.2|54818.2|54871.8|54731.8|937
1633777500000|2021-10-09 11:05:00|54879.2|54739.2|54962|54822|54980.9|54840.9|54876.9|54736.9|995
1633777800000|2021-10-09 11:10:00|54961.9|54821.9|55326.8|55186.8|55363.3|55223.3|54959.7|54819.7|977
1633778100000|2021-10-09 11:15:00|55319|55179|55195.1|55055.1|55400.5|55260.5|55183.4|55043.4|1033
1633778400000|2021-10-09 11:20:00|55194.6|55054.6|55006.8|54866.8|55215.3|55075.3|55003.2|54863.2|1037
1633778700000|2021-10-09 11:25:00|55006.7|54866.7|55142.3|55002.3|55164.7|55024.7|54998.1|54858.1|931
1633779000000|2021-10-09 11:30:00|55142.6|55002.6|55118.5|54978.5|55310.2|55170.2|55117.5|54977.5|976
1633779300000|2021-10-09 11:35:00|55118.9|54978.9|54973.3|54833.3|55118.9|54978.9|54970.9|54830.9|970
1633779600000|2021-10-09 11:40:00|54973.2|54833.2|54937.1|54797.1|54981.1|54841.1|54930.5|54790.5|995
1633779900000|2021-10-09 11:45:00|54939.9|54799.9|54948.6|54808.6|54994|54854|54928.5|54788.5|948
1633780200000|2021-10-09 11:50:00|54949.1|54809.1|54890.1|54750.1|54951.8|54811.8|54887.7|54747.7|969
1633780500000|2021-10-09 11:55:00|54889.9|54749.9|54879.8|54739.8|54919.8|54779.8|54872.3|54732.3|861
1633780800000|2021-10-09 12:00:00|54879.9|54739.9|54956.3|54816.3|55037.5|54897.5|54879.9|54739.9|986
1633781100000|2021-10-09 12:05:00|54955.9|54815.9|55002|54862|55017|54877|54933.6|54793.6|918
1633781400000|2021-10-09 12:10:00|55001.4|54861.4|55161.6|55021.6|55168.5|55028.5|55001.4|54861.4|929
1633781700000|2021-10-09 12:15:00|55161.7|55021.7|55047.6|54907.6|55179.1|55039.1|55046.1|54906.1|1008
1633782000000|2021-10-09 12:20:00|55045.6|54905.6|55144.1|55004.1|55144.1|55004.1|55042.6|54902.6|944
1633782300000|2021-10-09 12:25:00|55146|55006|55193|55053|55217|55077|55119.1|54979.1|891
1633782600000|2021-10-09 12:30:00|55193.4|55053.4|55224|55084|55233.6|55093.6|55192.8|55052.8|983
1633782900000|2021-10-09 12:35:00|55223.6|55083.6|55132.1|54992.1|55228|55088|55049.4|54909.4|932
1633783200000|2021-10-09 12:40:00|55132.4|54992.4|55096.4|54956.4|55154.4|55014.4|55092.9|54952.9|859
1633783500000|2021-10-09 12:45:00|55094.5|54954.5|55093.2|54953.2|55124.2|54984.2|55074|54934|949
1633783800000|2021-10-09 12:50:00|55093.4|54953.4|55058.6|54918.6|55133.5|54993.5|55058.2|54918.2|925
1633784100000|2021-10-09 12:55:00|55058.4|54918.4|55060.7|54920.7|55068.6|54928.6|55036.3|54896.3|864
1633784400000|2021-10-09 13:00:00|55060.8|54920.8|55106|54966|55135.1|54995.1|55057.5|54917.5|950
1633784700000|2021-10-09 13:05:00|55105.8|54965.8|55128.3|54988.3|55138.9|54998.9|55105.8|54965.8|880
1633785000000|2021-10-09 13:10:00|55127.2|54987.2|55085.8|54945.8|55142.1|55002.1|55083|54943|935
1633785300000|2021-10-09 13:15:00|55086|54946|55112|54972|55129.9|54989.9|55082.6|54942.6|875
1633785600000|2021-10-09 13:20:00|55110.3|54970.3|55131.9|54991.9|55156.6|55016.6|55095.9|54955.9|983
1633785900000|2021-10-09 13:25:00|55131.8|54991.8|55047.2|54907.2|55134.1|54994.1|55017|54877|993
1633786200000|2021-10-09 13:30:00|55046.2|54906.2|55154.5|55014.5|55156.3|55016.3|55024.7|54884.7|970
1633786500000|2021-10-09 13:35:00|55154.6|55014.6|55252.7|55112.7|55426.7|55286.7|55154.6|55014.6|1065
1633786800000|2021-10-09 13:40:00|55253.5|55113.5|55296.8|55156.8|55298.1|55158.1|55253.5|55113.5|1023
1633787100000|2021-10-09 13:45:00|55297|55157|55420.8|55280.8|55530.2|55390.2|55291.6|55151.6|1046
1633787400000|2021-10-09 13:50:00|55419.8|55279.8|55346.6|55206.6|55420.7|55280.7|55329.9|55189.9|940
1633787700000|2021-10-09 13:55:00|55346.5|55206.5|55316.3|55176.3|55348.9|55208.9|55306.8|55166.8|887
1633788000000|2021-10-09 14:00:00|55317.1|55177.1|55276.7|55136.7|55383.8|55243.8|55258.3|55118.3|970
1633788300000|2021-10-09 14:05:00|55277.1|55137.1|55236.2|55096.2|55280.5|55140.5|55223.7|55083.7|988
1633788600000|2021-10-09 14:10:00|55235.7|55095.7|55233.2|55093.2|55275.8|55135.8|55226.5|55086.5|933
1633788900000|2021-10-09 14:15:00|55233|55093|55216.5|55076.5|55271.9|55131.9|55212.7|55072.7|943
1633789200000|2021-10-09 14:20:00|55216.3|55076.3|55177.7|55037.7|55217.5|55077.5|55145.8|55005.8|962
1633789500000|2021-10-09 14:25:00|55176.3|55036.3|55229.2|55089.2|55259.4|55119.4|55148.4|55008.4|1007
1633789800000|2021-10-09 14:30:00|55227.6|55087.6|55196.4|55056.4|55280.6|55140.6|55190.3|55050.3|1015
1633790100000|2021-10-09 14:35:00|55196.5|55056.5|55259.6|55119.6|55276.2|55136.2|55192.1|55052.1|899
1633790400000|2021-10-09 14:40:00|55258.9|55118.9|55331.7|55191.7|55361.9|55221.9|55245.1|55105.1|881
1633790700000|2021-10-09 14:45:00|55330.9|55190.9|55236.3|55096.3|55364.3|55224.3|55232.6|55092.6|1048
1633791000000|2021-10-09 14:50:00|55235.6|55095.6|55165|55025|55240.5|55100.5|55164|55024|1025
1633791300000|2021-10-09 14:55:00|55165.5|55025.5|55223.6|55083.6|55231.8|55091.8|55164.5|55024.5|901
1633791600000|2021-10-09 15:00:00|55223.7|55083.7|55162.8|55022.8|55250.2|55110.2|55152.4|55012.4|961
1633791900000|2021-10-09 15:05:00|55162.9|55022.9|55207.4|55067.4|55219.4|55079.4|55129.8|54989.8|945
1633792200000|2021-10-09 15:10:00|55207.6|55067.6|55164.5|55024.5|55224|55084|55163.3|55023.3|896
1633792500000|2021-10-09 15:15:00|55164.9|55024.9|55183.6|55043.6|55186.6|55046.6|55116.2|54976.2|898
1633792800000|2021-10-09 15:20:00|55183.9|55043.9|55183.9|55043.9|55212|55072|55166.8|55026.8|854
1633793100000|2021-10-09 15:25:00|55183.5|55043.5|55191.8|55051.8|55225.2|55085.2|55181.6|55041.6|772
1633793400000|2021-10-09 15:30:00|55192.1|55052.1|55177.4|55037.4|55208|55068|55143.4|55003.4|975
1633793700000|2021-10-09 15:35:00|55175.9|55035.9|55146.3|55006.3|55218.7|55078.7|55146.3|55006.3|980
1633794000000|2021-10-09 15:40:00|55147.5|55007.5|55065.8|54925.8|55154.7|55014.7|55055.7|54915.7|891
1633794300000|2021-10-09 15:45:00|55065.7|54925.7|55021.9|54881.9|55090.4|54950.4|54995.5|54855.5|920
1633794600000|2021-10-09 15:50:00|55022.3|54882.3|55019.1|54879.1|55037|54897|54972.6|54832.6|985
1633794900000|2021-10-09 15:55:00|55020|54880|55057.2|54917.2|55062.4|54922.4|54995.3|54855.3|940
1633795200000|2021-10-09 16:00:00|55057.3|54917.3|55082.2|54942.2|55124.3|54984.3|55054.2|54914.2|897
1633795500000|2021-10-09 16:05:00|55082.1|54942.1|55167.6|55027.6|55175.2|55035.2|55068.2|54928.2|901
1633795800000|2021-10-09 16:10:00|55165.4|55025.4|55124.2|54984.2|55196.9|55056.9|55095.7|54955.7|954
1633796100000|2021-10-09 16:15:00|55124.3|54984.3|54975.9|54835.9|55154.7|55014.7|54956.3|54816.3|1038
1633796400000|2021-10-09 16:20:00|54974.5|54834.5|55026.5|54886.5|55085.1|54945.1|54966.4|54826.4|999
1633796700000|2021-10-09 16:25:00|55027|54887|55067.2|54927.2|55073.8|54933.8|54965.6|54825.6|950
1633797000000|2021-10-09 16:30:00|55068|54928|54987.6|54847.6|55121.6|54981.6|54962|54822|991
1633797300000|2021-10-09 16:35:00|54986.2|54846.2|54971.5|54831.5|55006.1|54866.1|54953.6|54813.6|1005
1633797600000|2021-10-09 16:40:00|54971.4|54831.4|54840.2|54700.2|55009.3|54869.3|54822.6|54682.6|979
1633797900000|2021-10-09 16:45:00|54839.4|54699.4|54865|54725|54892|54752|54774.8|54634.8|1049
1633798200000|2021-10-09 16:50:00|54864.9|54724.9|54895.5|54755.5|54903.1|54763.1|54774.3|54634.3|1056
1633798500000|2021-10-09 16:55:00|54895.3|54755.3|54888.3|54748.3|54909.5|54769.5|54875.6|54735.6|895
1633798800000|2021-10-09 17:00:00|54888.4|54748.4|54947.4|54807.4|54981.9|54841.9|54859.8|54719.8|937
1633799100000|2021-10-09 17:05:00|54946.8|54806.8|54964.1|54824.1|54998|54858|54943.4|54803.4|972
1633799400000|2021-10-09 17:10:00|54963.8|54823.8|54893.5|54753.5|54972.7|54832.7|54892.5|54752.5|1036
1633799700000|2021-10-09 17:15:00|54893.8|54753.8|54890.6|54750.6|54923.9|54783.9|54819.5|54679.5|905
1633800000000|2021-10-09 17:20:00|54890.9|54750.9|54958.3|54818.3|54965.3|54825.3|54888.7|54748.7|924
1633800300000|2021-10-09 17:25:00|54958.7|54818.7|54971.3|54831.3|54986.2|54846.2|54945.7|54805.7|784
1633800600000|2021-10-09 17:30:00|54971.2|54831.2|54980.1|54840.1|55014.1|54874.1|54945.3|54805.3|912
1633800900000|2021-10-09 17:35:00|54979.7|54839.7|55000.1|54860.1|55013|54873|54958.2|54818.2|859
1633801200000|2021-10-09 17:40:00|55000.3|54860.3|54861.4|54721.4|55009.6|54869.6|54832.7|54692.7|954
1633801500000|2021-10-09 17:45:00|54861.2|54721.2|54917.3|54777.3|54937.2|54797.2|54861.2|54721.2|934
1633801800000|2021-10-09 17:50:00|54916.9|54776.9|54971.3|54831.3|54984.8|54844.8|54916.4|54776.4|919
1633802100000|2021-10-09 17:55:00|54971|54831|54990.1|54850.1|54997.9|54857.9|54967.7|54827.7|796
1633802400000|2021-10-09 18:00:00|54991.3|54851.3|55029.4|54889.4|55192.7|55052.7|54968.9|54828.9|962
1633802700000|2021-10-09 18:05:00|55028.5|54888.5|54956.6|54816.6|55037.3|54897.3|54944.3|54804.3|890
1633803000000|2021-10-09 18:10:00|54956.1|54816.1|54924.5|54784.5|54956.8|54816.8|54902|54762|853
1633803300000|2021-10-09 18:15:00|54922.6|54782.6|54919.7|54779.7|54988.5|54848.5|54911.3|54771.3|1002
1633803600000|2021-10-09 18:20:00|54919.8|54779.8|54855.2|54715.2|54934.2|54794.2|54847.9|54707.9|935
1633803900000|2021-10-09 18:25:00|54855.4|54715.4|54904.4|54764.4|54906.9|54766.9|54846.9|54706.9|952
1633804200000|2021-10-09 18:30:00|54902.6|54762.6|54898.3|54758.3|54935.3|54795.3|54853.3|54713.3|863
1633804500000|2021-10-09 18:35:00|54897.4|54757.4|54868.3|54728.3|54901.1|54761.1|54855.8|54715.8|833
1633804800000|2021-10-09 18:40:00|54864.3|54724.3|54907.6|54767.6|54912.4|54772.4|54836|54696|813
1633805100000|2021-10-09 18:45:00|54907.2|54767.2|54972|54832|54980.5|54840.5|54906.2|54766.2|927
1633805400000|2021-10-09 18:50:00|54971.6|54831.6|54957.7|54817.7|54984.1|54844.1|54947.4|54807.4|889
1633805700000|2021-10-09 18:55:00|54957.8|54817.8|54974.6|54834.6|54985.4|54845.4|54942|54802|945
1633806000000|2021-10-09 19:00:00|54975.5|54835.5|55014.6|54874.6|55015.9|54875.9|54951.2|54811.2|919
1633806300000|2021-10-09 19:05:00|55015.1|54875.1|55002.9|54862.9|55039.2|54899.2|54995.4|54855.4|889
1633806600000|2021-10-09 19:10:00|55002.8|54862.8|54977.7|54837.7|55007.2|54867.2|54963.7|54823.7|998
1633806900000|2021-10-09 19:15:00|54977.8|54837.8|54919.6|54779.6|54980.1|54840.1|54896.7|54756.7|922
1633807200000|2021-10-09 19:20:00|54918.8|54778.8|54861.5|54721.5|54933.5|54793.5|54847.2|54707.2|822
1633807500000|2021-10-09 19:25:00|54861.6|54721.6|54849.7|54709.7|54898.8|54758.8|54843.2|54703.2|897
1633807800000|2021-10-09 19:30:00|54849.6|54709.6|54831.1|54691.1|54872.9|54732.9|54800.7|54660.7|843
1633808100000|2021-10-09 19:35:00|54830.7|54690.7|54840|54700|54854.1|54714.1|54826|54686|949
1633808400000|2021-10-09 19:40:00|54840.2|54700.2|54902|54762|54918|54778|54837.1|54697.1|899
1633808700000|2021-10-09 19:45:00|54901.5|54761.5|54809.9|54669.9|54908.5|54768.5|54808.7|54668.7|937
1633809000000|2021-10-09 19:50:00|54809.7|54669.7|54767.6|54627.6|54822.5|54682.5|54755.8|54615.8|833
1633809300000|2021-10-09 19:55:00|54767.7|54627.7|54738.5|54598.5|54768|54628|54692.1|54552.1|993
1633809600000|2021-10-09 20:00:00|54738.2|54598.2|54557.7|54417.7|54738.2|54598.2|54467.3|54327.3|1059
1633809900000|2021-10-09 20:05:00|54557|54417|54507.8|54367.8|54577|54437|54495.4|54355.4|1024
1633810200000|2021-10-09 20:10:00|54508.6|54368.6|54475.8|54335.8|54539.7|54399.7|54471.9|54331.9|942
1633810500000|2021-10-09 20:15:00|54475.3|54335.3|54503.7|54363.7|54532.8|54392.8|54424.3|54284.3|919
1633810800000|2021-10-09 20:20:00|54504.8|54364.8|54574.8|54434.8|54589.5|54449.5|54499.9|54359.9|768
1633811100000|2021-10-09 20:25:00|54574.6|54434.6|54551.9|54411.9|54590.8|54450.8|54495.5|54355.5|915
1633811400000|2021-10-09 20:30:00|54552|54412|54502.7|54362.7|54557.8|54417.8|54471.9|54331.9|902
1633811700000|2021-10-09 20:35:00|54502.5|54362.5|54545.6|54405.6|54545.6|54405.6|54486.2|54346.2|834
1633812000000|2021-10-09 20:40:00|54545.9|54405.9|54602|54462|54612.3|54472.3|54538.8|54398.8|911
1633812300000|2021-10-09 20:45:00|54602.5|54462.5|54562.8|54422.8|54610.4|54470.4|54537.2|54397.2|901
1633812600000|2021-10-09 20:50:00|54562.7|54422.7|54673.7|54533.7|54673.7|54533.7|54562.7|54422.7|900
1633812900000|2021-10-09 20:55:00|54673.1|54533.1|54736.2|54596.2|54738.6|54598.6|54660.9|54520.9|871
1633813200000|2021-10-09 21:00:00|54736.3|54596.3|54710.4|54570.4|54739.6|54599.6|54681.1|54541.1|883
1633813500000|2021-10-09 21:05:00|54710.5|54570.5|54694.2|54554.2|54711.1|54571.1|54646.6|54506.6|819
1633813800000|2021-10-09 21:10:00|54693.9|54553.9|54744.9|54604.9|54749.3|54609.3|54688.8|54548.8|739
1633814100000|2021-10-09 21:15:00|54745.2|54605.2|54695.6|54555.6|54751.7|54611.7|54695.4|54555.4|872
1633814400000|2021-10-09 21:20:00|54692|54552|54788.4|54648.4|54790.1|54650.1|54689.3|54549.3|831
1633814700000|2021-10-09 21:25:00|54788.5|54648.5|54810.8|54670.8|54828.3|54688.3|54766.2|54626.2|945
1633815000000|2021-10-09 21:30:00|54807.7|54667.7|54785.8|54645.8|54810.8|54670.8|54781.4|54641.4|745
1633815300000|2021-10-09 21:35:00|54786.7|54646.7|54816.3|54676.3|54818.4|54678.4|54785.4|54645.4|721
1633815600000|2021-10-09 21:40:00|54816.8|54676.8|54841.9|54701.9|54843.5|54703.5|54813.8|54673.8|716
1633815900000|2021-10-09 21:45:00|54842.6|54702.6|54824.7|54684.7|54854.4|54714.4|54818.5|54678.5|759
1633816200000|2021-10-09 21:50:00|54825.5|54685.5|54888.1|54748.1|54890.5|54750.5|54823.6|54683.6|808
1633816500000|2021-10-09 21:55:00|54887.5|54747.5|54927.5|54787.5|54930.5|54790.5|54886.2|54746.2|707
1633816800000|2021-10-09 22:00:00|54927.3|54787.3|54869.1|54729.1|54927.3|54787.3|54850|54710|771
1633817100000|2021-10-09 22:05:00|54868.9|54728.9|54873.4|54733.4|54874|54734|54861.2|54721.2|670
1633817400000|2021-10-09 22:10:00|54873.6|54733.6|55006.3|54866.3|55006.5|54866.5|54868.8|54728.8|460
1633817700000|2021-10-09 22:15:00|55005.9|54865.9|55001.3|54861.3|55041.5|54901.5|54976.1|54836.1|856
1633818000000|2021-10-09 22:20:00|55001.5|54861.5|55006|54866|55009.8|54869.8|54922.4|54782.4|860
1633818300000|2021-10-09 22:25:00|55007.5|54867.5|54948.2|54808.2|55033.1|54893.1|54948.1|54808.1|981
1633818600000|2021-10-09 22:30:00|54948.3|54808.3|54908.6|54768.6|54953.2|54813.2|54887|54747|943
1633818900000|2021-10-09 22:35:00|54908.4|54768.4|54876.4|54736.4|54911.1|54771.1|54860.3|54720.3|939
1633819200000|2021-10-09 22:40:00|54876.1|54736.1|54978.1|54838.1|54985.3|54845.3|54869.2|54729.2|811
1633819500000|2021-10-09 22:45:00|54978|54838|54936.3|54796.3|54980.8|54840.8|54917.7|54777.7|940
1633819800000|2021-10-09 22:50:00|54936.1|54796.1|54928.4|54788.4|54949.8|54809.8|54915.6|54775.6|865
1633820100000|2021-10-09 22:55:00|54928.1|54788.1|54980.4|54840.4|55004|54864|54913.9|54773.9|875
1633820400000|2021-10-09 23:00:00|54980.1|54840.1|54959|54819|54980.1|54840.1|54933.7|54793.7|883
1633820700000|2021-10-09 23:05:00|54959.4|54819.4|54997.9|54857.9|55016.8|54876.8|54955.8|54815.8|935
1633821000000|2021-10-09 23:10:00|54997.8|54857.8|55075.2|54935.2|55095.4|54955.4|54973.5|54833.5|939
1633821300000|2021-10-09 23:15:00|55074.7|54934.7|55090.2|54950.2|55113|54973|55072.7|54932.7|811
1633821600000|2021-10-09 23:20:00|55094.6|54954.6|55092.6|54952.6|55107.2|54967.2|55079.9|54939.9|552
1633821900000|2021-10-09 23:25:00|55091.7|54951.7|55090.6|54950.6|55127.8|54987.8|55086.1|54946.1|551
1633822200000|2021-10-09 23:30:00|55090.7|54950.7|55064.3|54924.3|55090.7|54950.7|55046.8|54906.8|515
1633822500000|2021-10-09 23:35:00|55063.9|54923.9|55053.7|54913.7|55063.9|54923.9|55043.3|54903.3|622
1633822800000|2021-10-09 23:40:00|55052.2|54912.2|55063.2|54923.2|55063.3|54923.3|55024.8|54884.8|534
1633823100000|2021-10-09 23:45:00|55063.3|54923.3|55099.3|54959.3|55118.6|54978.6|55051.2|54911.2|584
1633823400000|2021-10-09 23:50:00|55100.1|54960.1|55144.8|55004.8|55237.5|55097.5|55097.5|54957.5|879
1633823700000|2021-10-09 23:55:00|55144.7|55004.7|55034.7|54894.7|55144.7|55004.7|55001.2|54861.2|908
1633824000000|2021-10-10 00:00:00|55035.3|54895.3|54967.5|54827.5|55037.6|54897.6|54936.2|54796.2|1030
1633824300000|2021-10-10 00:05:00|54967.1|54827.1|54942|54802|54981.1|54841.1|54907.5|54767.5|874
1633824600000|2021-10-10 00:10:00|54943.2|54803.2|54951.4|54811.4|54973.9|54833.9|54908.6|54768.6|841
1633824900000|2021-10-10 00:15:00|54949.3|54809.3|55117.3|54977.3|55117.3|54977.3|54932.3|54792.3|931
1633825200000|2021-10-10 00:20:00|55119.8|54979.8|55168.6|55028.6|55183.4|55043.4|55112.7|54972.7|935
1633825500000|2021-10-10 00:25:00|55166.7|55026.7|55188.5|55048.5|55223.9|55083.9|55099.8|54959.8|970
1633825800000|2021-10-10 00:30:00|55189.9|55049.9|55237.9|55097.9|55265.4|55125.4|55181|55041|888
1633826100000|2021-10-10 00:35:00|55237.5|55097.5|55131.2|54991.2|55251.7|55111.7|55126|54986|888
1633826400000|2021-10-10 00:40:00|55132.4|54992.4|55198.9|55058.9|55200.7|55060.7|55117.3|54977.3|1010
1633826700000|2021-10-10 00:45:00|55199.4|55059.4|55077.2|54937.2|55211.7|55071.7|55076|54936|998
1633827000000|2021-10-10 00:50:00|55076.9|54936.9|54995.9|54855.9|55106.1|54966.1|54993.9|54853.9|973
1633827300000|2021-10-10 00:55:00|54995.5|54855.5|54998.6|54858.6|55064.6|54924.6|54989.2|54849.2|907
1633827600000|2021-10-10 01:00:00|54998|54858|54792.8|54652.8|55031.9|54891.9|54780.5|54640.5|1000
1633827900000|2021-10-10 01:05:00|54792.3|54652.3|54688.2|54548.2|54817.1|54677.1|54684.2|54544.2|1019
1633828200000|2021-10-10 01:10:00|54687.6|54547.6|54751.7|54611.7|54755.5|54615.5|54640.3|54500.3|1001
1633828500000|2021-10-10 01:15:00|54754.8|54614.8|54754.3|54614.3|54755.5|54615.5|54665|54525|965
1633828800000|2021-10-10 01:20:00|54754.9|54614.9|54703.7|54563.7|54787.8|54647.8|54700.6|54560.6|939
1633829100000|2021-10-10 01:25:00|54703.6|54563.6|54648.8|54508.8|54705.5|54565.5|54570.1|54430.1|1006
1633829400000|2021-10-10 01:30:00|54648.1|54508.1|54581.2|54441.2|54648.1|54508.1|54551.3|54411.3|1049
1633829700000|2021-10-10 01:35:00|54580.8|54440.8|54647.2|54507.2|54652.7|54512.7|54523.6|54383.6|966
1633830000000|2021-10-10 01:40:00|54646.7|54506.7|54535.1|54395.1|54651.2|54511.2|54522|54382|986
1633830300000|2021-10-10 01:45:00|54532.5|54392.5|54552.3|54412.3|54584.7|54444.7|54525.5|54385.5|987
1633830600000|2021-10-10 01:50:00|54551.6|54411.6|54512.1|54372.1|54570.7|54430.7|54488.3|54348.3|996
1633830900000|2021-10-10 01:55:00|54512.5|54372.5|54482.4|54342.4|54516.7|54376.7|54475.1|54335.1|851
1633831200000|2021-10-10 02:00:00|54481.5|54341.5|54362|54222|54481.5|54341.5|54201.4|54061.4|1062
1633831500000|2021-10-10 02:05:00|54362.5|54222.5|54534.1|54394.1|54584.8|54444.8|54362.4|54222.4|909
1633831800000|2021-10-10 02:10:00|54534.2|54394.2|54551.7|54411.7|54660|54520|54515.1|54375.1|993
1633832100000|2021-10-10 02:15:00|54550.5|54410.5|54595|54455|54606.3|54466.3|54543.3|54403.3|927
1633832400000|2021-10-10 02:20:00|54595.2|54455.2|54542.3|54402.3|54606|54466|54540.7|54400.7|809
1633832700000|2021-10-10 02:25:00|54541.9|54401.9|54511.4|54371.4|54541.9|54401.9|54467.4|54327.4|922
1633833000000|2021-10-10 02:30:00|54512.3|54372.3|54607.3|54467.3|54629|54489|54505.4|54365.4|914
1633833300000|2021-10-10 02:35:00|54606.7|54466.7|54708.8|54568.8|54708.8|54568.8|54602.5|54462.5|919
1633833600000|2021-10-10 02:40:00|54708.3|54568.3|54784.7|54644.7|54791.7|54651.7|54698.5|54558.5|973
1633833900000|2021-10-10 02:45:00|54786.6|54646.6|54717.6|54577.6|54790.6|54650.6|54703.9|54563.9|890
1633834200000|2021-10-10 02:50:00|54717.5|54577.5|54787.1|54647.1|54787.5|54647.5|54711|54571|894
1633834500000|2021-10-10 02:55:00|54787.2|54647.2|54719.7|54579.7|54826.7|54686.7|54715.5|54575.5|968
1633834800000|2021-10-10 03:00:00|54719.5|54579.5|54734|54594|54780|54640|54705.8|54565.8|934
1633835100000|2021-10-10 03:05:00|54734.4|54594.4|54759.2|54619.2|54759.2|54619.2|54664.2|54524.2|941
1633835400000|2021-10-10 03:10:00|54759.6|54619.6|54814.7|54674.7|54815.6|54675.6|54759|54619|825
1633835700000|2021-10-10 03:15:00|54814.8|54674.8|54827.2|54687.2|54893|54753|54790.1|54650.1|822
1633836000000|2021-10-10 03:20:00|54827|54687|54914.9|54774.9|54915.7|54775.7|54800.2|54660.2|903
1633836300000|2021-10-10 03:25:00|54914.5|54774.5|54860.5|54720.5|54930.9|54790.9|54853.9|54713.9|855
1633836600000|2021-10-10 03:30:00|54862.4|54722.4|54899.7|54759.7|54914.5|54774.5|54859.8|54719.8|815
1633836900000|2021-10-10 03:35:00|54900.1|54760.1|54909|54769|54909|54769|54869.4|54729.4|847
1633837200000|2021-10-10 03:40:00|54908.7|54768.7|54951.1|54811.1|54985.8|54845.8|54898.7|54758.7|850
1633837500000|2021-10-10 03:45:00|54951.9|54811.9|54904.7|54764.7|54971.6|54831.6|54895.7|54755.7|908
1633837800000|2021-10-10 03:50:00|54905|54765|54986|54846|54986.9|54846.9|54877.4|54737.4|854
1633838100000|2021-10-10 03:55:00|54986.5|54846.5|55128.3|54988.3|55225.9|55085.9|54985.1|54845.1|966
1633838400000|2021-10-10 04:00:00|55128.6|54988.6|55152|55012|55231.3|55091.3|55123.4|54983.4|886
1633838700000|2021-10-10 04:05:00|55152.3|55012.3|55188.8|55048.8|55280.3|55140.3|55143.3|55003.3|899
1633839000000|2021-10-10 04:10:00|55189|55049|55197.4|55057.4|55222.8|55082.8|55184.3|55044.3|726
1633839300000|2021-10-10 04:15:00|55197.7|55057.7|55157.6|55017.6|55201|55061|55154.8|55014.8|816
1633839600000|2021-10-10 04:20:00|55157.4|55017.4|55179.1|55039.1|55197.4|55057.4|55137.7|54997.7|934
1633839900000|2021-10-10 04:25:00|55177.9|55037.9|55161.6|55021.6|55209.6|55069.6|55157.4|55017.4|723
1633840200000|2021-10-10 04:30:00|55161.9|55021.9|55052.6|54912.6|55164.4|55024.4|55052.6|54912.6|948
1633840500000|2021-10-10 04:35:00|55052.1|54912.1|55006|54866|55070.4|54930.4|54941.2|54801.2|1029
1633840800000|2021-10-10 04:40:00|55006.6|54866.6|55295|55155|55354|55214|55006.6|54866.6|952
1633841100000|2021-10-10 04:45:00|55292.6|55152.6|55746.1|55606.1|55754.7|55614.7|55291.3|55151.3|1060
1633841400000|2021-10-10 04:50:00|55745.7|55605.7|55924.2|55784.2|55924.2|55784.2|55660.1|55520.1|1043
1633841700000|2021-10-10 04:55:00|55924.3|55784.3|55930.2|55790.2|56045.1|55905.1|55794.3|55654.3|1047
1633842000000|2021-10-10 05:00:00|55930.3|55790.3|55769.1|55629.1|56125.1|55985.1|55760|55620|1063
1633842300000|2021-10-10 05:05:00|55767.6|55627.6|55790.5|55650.5|55855.5|55715.5|55764.6|55624.6|888
1633842600000|2021-10-10 05:10:00|55787.1|55647.1|55891.2|55751.2|55910.4|55770.4|55773.8|55633.8|822
1633842900000|2021-10-10 05:15:00|55891.1|55751.1|55747.5|55607.5|55907.8|55767.8|55742.9|55602.9|873
1633843200000|2021-10-10 05:20:00|55748.1|55608.1|55544.1|55404.1|55779.3|55639.3|55470.1|55330.1|1019
1633843500000|2021-10-10 05:25:00|55544.3|55404.3|55594.9|55454.9|55613|55473|55530.4|55390.4|822
1633843800000|2021-10-10 05:30:00|55595.4|55455.4|55563.4|55423.4|55634.3|55494.3|55521.9|55381.9|869
1633844100000|2021-10-10 05:35:00|55563.3|55423.3|55692.3|55552.3|55700.6|55560.6|55538.3|55398.3|833
1633844400000|2021-10-10 05:40:00|55692.6|55552.6|55710.5|55570.5|55724.7|55584.7|55677.9|55537.9|798
1633844700000|2021-10-10 05:45:00|55710.4|55570.4|55713.8|55573.8|55722.1|55582.1|55689.9|55549.9|728
1633845000000|2021-10-10 05:50:00|55711.6|55571.6|55792.3|55652.3|55830.3|55690.3|55690|55550|803
1633845300000|2021-10-10 05:55:00|55792.5|55652.5|55719.4|55579.4|55795.3|55655.3|55690|55550|758
1633845600000|2021-10-10 06:00:00|55719.1|55579.1|55709.1|55569.1|55761|55621|55575.4|55435.4|881
1633845900000|2021-10-10 06:05:00|55706.3|55566.3|55794.3|55654.3|55795.5|55655.5|55662.2|55522.2|826
1633846200000|2021-10-10 06:10:00|55794.5|55654.5|55806.2|55666.2|55837.3|55697.3|55794.5|55654.5|777
1633846500000|2021-10-10 06:15:00|55805.6|55665.6|55774.6|55634.6|55907.3|55767.3|55773.8|55633.8|892
1633846800000|2021-10-10 06:20:00|55775|55635|55756.6|55616.6|55812.7|55672.7|55709.7|55569.7|872
1633847100000|2021-10-10 06:25:00|55756.2|55616.2|55764.8|55624.8|55765.8|55625.8|55723.7|55583.7|821
1633847400000|2021-10-10 06:30:00|55764.9|55624.9|55687.7|55547.7|55769.3|55629.3|55685.7|55545.7|881
1633847700000|2021-10-10 06:35:00|55687.9|55547.9|55632.7|55492.7|55690|55550|55625.2|55485.2|868
1633848000000|2021-10-10 06:40:00|55632.8|55492.8|55617.6|55477.6|55653.8|55513.8|55601.5|55461.5|829
1633848300000|2021-10-10 06:45:00|55616.4|55476.4|55666|55526|55667.2|55527.2|55594.1|55454.1|860
1633848600000|2021-10-10 06:50:00|55665.8|55525.8|55667.9|55527.9|55689.1|55549.1|55629.2|55489.2|763
1633848900000|2021-10-10 06:55:00|55668|55528|55687.2|55547.2|55693.9|55553.9|55667.3|55527.3|819
1633849200000|2021-10-10 07:00:00|55689.9|55549.9|55644.6|55504.6|55709.7|55569.7|55636.1|55496.1|751
1633849500000|2021-10-10 07:05:00|55644.5|55504.5|55664.3|55524.3|55670.3|55530.3|55601.7|55461.7|738
1633849800000|2021-10-10 07:10:00|55664.6|55524.6|55728.9|55588.9|55749.9|55609.9|55660.1|55520.1|777
1633850100000|2021-10-10 07:15:00|55728.6|55588.6|55784.9|55644.9|55832.5|55692.5|55728.5|55588.5|790
1633850400000|2021-10-10 07:20:00|55784.7|55644.7|55584|55444|55787.9|55647.9|55547.8|55407.8|853
1633850700000|2021-10-10 07:25:00|55584.1|55444.1|55620.2|55480.2|55625.1|55485.1|55529.9|55389.9|874
1633851000000|2021-10-10 07:30:00|55620.3|55480.3|55630.3|55490.3|55633.4|55493.4|55561.1|55421.1|789
1633851300000|2021-10-10 07:35:00|55631|55491|55657.9|55517.9|55777.2|55637.2|55630.3|55490.3|960
1633851600000|2021-10-10 07:40:00|55656.7|55516.7|55690.5|55550.5|55691.4|55551.4|55646.4|55506.4|832
1633851900000|2021-10-10 07:45:00|55690.6|55550.6|55641.5|55501.5|55692.4|55552.4|55615.4|55475.4|826
1633852200000|2021-10-10 07:50:00|55641.1|55501.1|55672.9|55532.9|55683.2|55543.2|55622.4|55482.4|867
1633852500000|2021-10-10 07:55:00|55672.6|55532.6|55745.3|55605.3|55764.5|55624.5|55672.6|55532.6|889
1633852800000|2021-10-10 08:00:00|55745.4|55605.4|55710.7|55570.7|55783.6|55643.6|55692.2|55552.2|971
1633853100000|2021-10-10 08:05:00|55710.8|55570.8|55834.6|55694.6|55865.2|55725.2|55709.3|55569.3|956
1633853400000|2021-10-10 08:10:00|55834.4|55694.4|55741.7|55601.7|55844.5|55704.5|55738.8|55598.8|984
1633853700000|2021-10-10 08:15:00|55742.4|55602.4|55701.6|55561.6|55757.5|55617.5|55694.2|55554.2|827
1633854000000|2021-10-10 08:20:00|55701.7|55561.7|55765|55625|55839.3|55699.3|55696.9|55556.9|1011
1633854300000|2021-10-10 08:25:00|55765.5|55625.5|55890.9|55750.9|55899.9|55759.9|55764|55624|899
1633854600000|2021-10-10 08:30:00|55890.6|55750.6|55804|55664|55978.9|55838.9|55801.6|55661.6|1030
1633854900000|2021-10-10 08:35:00|55804.4|55664.4|55780.7|55640.7|55806.9|55666.9|55738.4|55598.4|953
1633855200000|2021-10-10 08:40:00|55780.6|55640.6|55797.1|55657.1|55812.2|55672.2|55744.4|55604.4|817
1633855500000|2021-10-10 08:45:00|55799.9|55659.9|55833.6|55693.6|55864.5|55724.5|55799.9|55659.9|867
1633855800000|2021-10-10 08:50:00|55833.1|55693.1|55695.9|55555.9|55833.1|55693.1|55686.1|55546.1|923
1633856100000|2021-10-10 08:55:00|55695.6|55555.6|55650.2|55510.2|55759.3|55619.3|55613.4|55473.4|929
1633856400000|2021-10-10 09:00:00|55649.5|55509.5|55586.7|55446.7|55664.6|55524.6|55577.9|55437.9|919
1633856700000|2021-10-10 09:05:00|55588.6|55448.6|55497.5|55357.5|55590.1|55450.1|55473.9|55333.9|904
1633857000000|2021-10-10 09:10:00|55498|55358|55188.1|55048.1|55535.2|55395.2|55097.4|54957.4|981
1633857300000|2021-10-10 09:15:00|55191.8|55051.8|55081.8|54941.8|55240.5|55100.5|54932|54792|1095
1633857600000|2021-10-10 09:20:00|55081.5|54941.5|55206.2|55066.2|55211.3|55071.3|55073|54933|992
1633857900000|2021-10-10 09:25:00|55206|55066|55161.7|55021.7|55208.9|55068.9|55072|54932|942
1633858200000|2021-10-10 09:30:00|55161.2|55021.2|55028.1|54888.1|55182.3|55042.3|55012.3|54872.3|967
1633858500000|2021-10-10 09:35:00|55029.6|54889.6|55009.1|54869.1|55061.9|54921.9|54903.6|54763.6|1014
1633858800000|2021-10-10 09:40:00|55009.2|54869.2|54990.5|54850.5|55079.7|54939.7|54990.3|54850.3|959
1633859100000|2021-10-10 09:45:00|54989.7|54849.7|55033.3|54893.3|55059.2|54919.2|54933.2|54793.2|942
1633859400000|2021-10-10 09:50:00|55033.2|54893.2|54969.9|54829.9|55077.7|54937.7|54967.5|54827.5|995
1633859700000|2021-10-10 09:55:00|54969.3|54829.3|55057.3|54917.3|55073.8|54933.8|54959.5|54819.5|990
1633860000000|2021-10-10 10:00:00|55057.2|54917.2|54989.7|54849.7|55065.2|54925.2|54799.1|54659.1|1016
1633860300000|2021-10-10 10:05:00|55007|54867|55176.7|55036.7|55180.4|55040.4|55003.5|54863.5|998
1633860600000|2021-10-10 10:10:00|55176.4|55036.4|55220|55080|55223|55083|55124|54984|987
1633860900000|2021-10-10 10:15:00|55220.6|55080.6|55107.7|54967.7|55221|55081|55107.6|54967.6|990
1633861200000|2021-10-10 10:20:00|55109.1|54969.1|55153.5|55013.5|55163|55023|55106.7|54966.7|905
1633861500000|2021-10-10 10:25:00|55153.8|55013.8|55203.5|55063.5|55206|55066|55128.5|54988.5|845
1633861800000|2021-10-10 10:30:00|55201.9|55061.9|55100.7|54960.7|55204.7|55064.7|55100.7|54960.7|885
1633862100000|2021-10-10 10:35:00|55100.9|54960.9|55135.1|54995.1|55148.4|55008.4|55089.8|54949.8|927
1633862400000|2021-10-10 10:40:00|55135.5|54995.5|55153.8|55013.8|55161.8|55021.8|55132.2|54992.2|812
1633862700000|2021-10-10 10:45:00|55154|55014|55147.4|55007.4|55171.1|55031.1|55146.5|55006.5|769
1633863000000|2021-10-10 10:50:00|55147.5|55007.5|55048|54908|55147.5|55007.5|55046.2|54906.2|839
1633863300000|2021-10-10 10:55:00|55047.4|54907.4|55100.2|54960.2|55129|54989|55017.5|54877.5|888
1633863600000|2021-10-10 11:00:00|55100.1|54960.1|55028.6|54888.6|55120.3|54980.3|55028.6|54888.6|950
1633863900000|2021-10-10 11:05:00|55028.2|54888.2|54986|54846|55036.1|54896.1|54901.1|54761.1|944
1633864200000|2021-10-10 11:10:00|54985.5|54845.5|54949.6|54809.6|55000.5|54860.5|54922.2|54782.2|976
1633864500000|2021-10-10 11:15:00|54949.5|54809.5|55003.4|54863.4|55026.8|54886.8|54930.7|54790.7|977
1633864800000|2021-10-10 11:20:00|55003.5|54863.5|55011.3|54871.3|55040.4|54900.4|54953.2|54813.2|991
1633865100000|2021-10-10 11:25:00|55011.8|54871.8|55086.3|54946.3|55092|54952|54996.5|54856.5|946
1633865400000|2021-10-10 11:30:00|55086.7|54946.7|55166.6|55026.6|55173.3|55033.3|55086.7|54946.7|914
1633865700000|2021-10-10 11:35:00|55166.1|55026.1|55253.8|55113.8|55276.7|55136.7|55166.1|55026.1|1039
1633866000000|2021-10-10 11:40:00|55252.5|55112.5|55338.8|55198.8|55339.3|55199.3|55250.6|55110.6|977
1633866300000|2021-10-10 11:45:00|55338.7|55198.7|55250.8|55110.8|55371|55231|55249.7|55109.7|990
1633866600000|2021-10-10 11:50:00|55251.3|55111.3|55231.9|55091.9|55252.8|55112.8|55200.6|55060.6|953
1633866900000|2021-10-10 11:55:00|55232.1|55092.1|55236|55096|55244.5|55104.5|55205.5|55065.5|931
1633867200000|2021-10-10 12:00:00|55235.7|55095.7|55155.5|55015.5|55262.2|55122.2|55148.5|55008.5|951
1633867500000|2021-10-10 12:05:00|55155.4|55015.4|55174.8|55034.8|55186.4|55046.4|55114.8|54974.8|969
1633867800000|2021-10-10 12:10:00|55174.7|55034.7|55141.7|55001.7|55212.9|55072.9|55137.3|54997.3|934
1633868100000|2021-10-10 12:15:00|55141.4|55001.4|54980.3|54840.3|55143|55003|54975.3|54835.3|1050
1633868400000|2021-10-10 12:20:00|54980.5|54840.5|54890.2|54750.2|54980.5|54840.5|54882.7|54742.7|955
1633868700000|2021-10-10 12:25:00|54889.5|54749.5|54908.1|54768.1|54957.5|54817.5|54840.6|54700.6|992
1633869000000|2021-10-10 12:30:00|54907.7|54767.7|55002.9|54862.9|55012.9|54872.9|54881.2|54741.2|947
1633869300000|2021-10-10 12:35:00|55002.8|54862.8|55020.1|54880.1|55027.4|54887.4|54961.9|54821.9|963
1633869600000|2021-10-10 12:40:00|55019.8|54879.8|54992.3|54852.3|55019.8|54879.8|54975.1|54835.1|808
1633869900000|2021-10-10 12:45:00|54991.7|54851.7|55095.1|54955.1|55095.3|54955.3|54976|54836|971
1633870200000|2021-10-10 12:50:00|55094.7|54954.7|54998.3|54858.3|55111.9|54971.9|54972|54832|1028
1633870500000|2021-10-10 12:55:00|54996.7|54856.7|55025.8|54885.8|55026.3|54886.3|54938.5|54798.5|1003
1633870800000|2021-10-10 13:00:00|55025.7|54885.7|54936.3|54796.3|55036.3|54896.3|54914|54774|1031
1633871100000|2021-10-10 13:05:00|54935.8|54795.8|54937.5|54797.5|54949.9|54809.9|54881.6|54741.6|1034
1633871400000|2021-10-10 13:10:00|54937.9|54797.9|55102.7|54962.7|55212.6|55072.6|54756.2|54616.2|1066
1633871700000|2021-10-10 13:15:00|55101.5|54961.5|55282.7|55142.7|55290.7|55150.7|55088.5|54948.5|1082
1633872000000|2021-10-10 13:20:00|55283.1|55143.1|55266.9|55126.9|55378.5|55238.5|55244.3|55104.3|1057
1633872300000|2021-10-10 13:25:00|55269.7|55129.7|55269|55129|55276.8|55136.8|55220.1|55080.1|979
1633872600000|2021-10-10 13:30:00|55267.1|55127.1|55289.4|55149.4|55331|55191|55265.7|55125.7|957
1633872900000|2021-10-10 13:35:00|55288.7|55148.7|55217|55077|55295.9|55155.9|55174.5|55034.5|918
1633873200000|2021-10-10 13:40:00|55217.4|55077.4|55270.7|55130.7|55277.2|55137.2|55210|55070|880
1633873500000|2021-10-10 13:45:00|55271.5|55131.5|55317.3|55177.3|55317.4|55177.4|55253.2|55113.2|893
1633873800000|2021-10-10 13:50:00|55316.9|55176.9|55322.6|55182.6|55349.6|55209.6|55301.1|55161.1|731
1633874100000|2021-10-10 13:55:00|55323.6|55183.6|55310|55170|55328.8|55188.8|55272|55132|924
1633874400000|2021-10-10 14:00:00|55309.9|55169.9|55282|55142|55366.7|55226.7|55259.5|55119.5|908
1633874700000|2021-10-10 14:05:00|55282.5|55142.5|55394.3|55254.3|55398.3|55258.3|55275.6|55135.6|808
1633875000000|2021-10-10 14:10:00|55394.4|55254.4|55370.6|55230.6|55470|55330|55356.9|55216.9|928
1633875300000|2021-10-10 14:15:00|55371.1|55231.1|55482.4|55342.4|55520.9|55380.9|55345.6|55205.6|1010
1633875600000|2021-10-10 14:20:00|55484|55344|55419.3|55279.3|55487.9|55347.9|55419.3|55279.3|949
1633875900000|2021-10-10 14:25:00|55414.7|55274.7|55353.2|55213.2|55430.9|55290.9|55353.2|55213.2|933
1633876200000|2021-10-10 14:30:00|55352.8|55212.8|55362.6|55222.6|55370.3|55230.3|55324.1|55184.1|903
1633876500000|2021-10-10 14:35:00|55364.9|55224.9|55274.5|55134.5|55381.7|55241.7|55270.7|55130.7|925
1633876800000|2021-10-10 14:40:00|55274|55134|55276.6|55136.6|55304.3|55164.3|55243.2|55103.2|940
1633877100000|2021-10-10 14:45:00|55276.7|55136.7|55244.7|55104.7|55301.1|55161.1|55243|55103|907
1633877400000|2021-10-10 14:50:00|55244.8|55104.8|55297.4|55157.4|55301|55161|55213.8|55073.8|954
1633877700000|2021-10-10 14:55:00|55297.9|55157.9|55221.1|55081.1|55298.3|55158.3|55220.3|55080.3|892
1633878000000|2021-10-10 15:00:00|55218.9|55078.9|55100.6|54960.6|55219.1|55079.1|55100.3|54960.3|1012
1633878300000|2021-10-10 15:05:00|55098.9|54958.9|55154.8|55014.8|55178.7|55038.7|55080.3|54940.3|1043
1633878600000|2021-10-10 15:10:00|55155.3|55015.3|55240.2|55100.2|55254.9|55114.9|55152.5|55012.5|952
1633878900000|2021-10-10 15:15:00|55239.1|55099.1|55168.4|55028.4|55289.3|55149.3|55146.4|55006.4|975
1633879200000|2021-10-10 15:20:00|55168|55028|55220.1|55080.1|55253.7|55113.7|55152.5|55012.5|1059
1633879500000|2021-10-10 15:25:00|55220.3|55080.3|55252.8|55112.8|55257.6|55117.6|55203.2|55063.2|1028
1633879800000|2021-10-10 15:30:00|55252.6|55112.6|55312.1|55172.1|55321.7|55181.7|55230|55090|936
1633880100000|2021-10-10 15:35:00|55310.6|55170.6|55332.3|55192.3|55336|55196|55305.9|55165.9|1006
1633880400000|2021-10-10 15:40:00|55332.8|55192.8|55448.9|55308.9|55448.9|55308.9|55326.3|55186.3|959
1633880700000|2021-10-10 15:45:00|55447.4|55307.4|55438.1|55298.1|55611.4|55471.4|55410.2|55270.2|1007
1633881000000|2021-10-10 15:50:00|55438|55298|55479.2|55339.2|55484|55344|55423.2|55283.2|953
1633881300000|2021-10-10 15:55:00|55479.3|55339.3|55455.8|55315.8|55582.7|55442.7|55444.1|55304.1|962
1633881600000|2021-10-10 16:00:00|55456.7|55316.7|55433.7|55293.7|55532.8|55392.8|55433.7|55293.7|912
1633881900000|2021-10-10 16:05:00|55433.4|55293.4|55399.3|55259.3|55440.5|55300.5|55354.9|55214.9|977
1633882200000|2021-10-10 16:10:00|55398.4|55258.4|55431.3|55291.3|55495|55355|55376.3|55236.3|818
1633882500000|2021-10-10 16:15:00|55432.7|55292.7|55350|55210|55446.4|55306.4|55349.2|55209.2|871
1633882800000|2021-10-10 16:20:00|55349.8|55209.8|55320|55180|55357.5|55217.5|55300.7|55160.7|965
1633883100000|2021-10-10 16:25:00|55319.9|55179.9|55284.1|55144.1|55321.2|55181.2|55262.5|55122.5|873
1633883400000|2021-10-10 16:30:00|55282.6|55142.6|55302.1|55162.1|55323.7|55183.7|55266.1|55126.1|909
1633883700000|2021-10-10 16:35:00|55302.2|55162.2|55364.9|55224.9|55383.5|55243.5|55284|55144|831
1633884000000|2021-10-10 16:40:00|55364.1|55224.1|55509.2|55369.2|55510.5|55370.5|55357.6|55217.6|967
1633884300000|2021-10-10 16:45:00|55508.9|55368.9|55477.8|55337.8|55523.5|55383.5|55467.2|55327.2|996
1633884600000|2021-10-10 16:50:00|55478.7|55338.7|55446|55306|55506.6|55366.6|55393.8|55253.8|820
1633884900000|2021-10-10 16:55:00|55444|55304|55545.8|55405.8|55549.9|55409.9|55439.6|55299.6|805
1633885200000|2021-10-10 17:00:00|55546|55406|55316.8|55176.8|55551.4|55411.4|55302.7|55162.7|985
1633885500000|2021-10-10 17:05:00|55317.2|55177.2|55280.5|55140.5|55337|55197|55243|55103|1019
1633885800000|2021-10-10 17:10:00|55279.3|55139.3|55222.4|55082.4|55280.6|55140.6|55181.3|55041.3|932
1633886100000|2021-10-10 17:15:00|55221.8|55081.8|55130.7|54990.7|55224.1|55084.1|55125.1|54985.1|1010
1633886400000|2021-10-10 17:20:00|55132.8|54992.8|55150.6|55010.6|55178.3|55038.3|55118.6|54978.6|999
1633886700000|2021-10-10 17:25:00|55153.1|55013.1|55185.2|55045.2|55265.8|55125.8|55148.4|55008.4|1005
1633887000000|2021-10-10 17:30:00|55186.9|55046.9|55199.5|55059.5|55241.5|55101.5|55115.4|54975.4|999
1633887300000|2021-10-10 17:35:00|55201.2|55061.2|55307.9|55167.9|55316.8|55176.8|55188.7|55048.7|1008
1633887600000|2021-10-10 17:40:00|55308.3|55168.3|55310.5|55170.5|55352.4|55212.4|55290.4|55150.4|895
1633887900000|2021-10-10 17:45:00|55310.6|55170.6|55371.2|55231.2|55381.2|55241.2|55300.3|55160.3|957
1633888200000|2021-10-10 17:50:00|55371.3|55231.3|55392.4|55252.4|55399.7|55259.7|55343.6|55203.6|998
1633888500000|2021-10-10 17:55:00|55392.9|55252.9|55416.6|55276.6|55417.1|55277.1|55374.2|55234.2|983
1633888800000|2021-10-10 18:00:00|55416.8|55276.8|55295.5|55155.5|55416.8|55276.8|55276.7|55136.7|1036
1633889100000|2021-10-10 18:05:00|55296|55156|55338.3|55198.3|55456.6|55316.6|55296|55156|961
1633889400000|2021-10-10 18:10:00|55339.1|55199.1|55195.1|55055.1|55346.4|55206.4|55105.8|54965.8|1028
1633889700000|2021-10-10 18:15:00|55192.8|55052.8|55309.6|55169.6|55376.1|55236.1|55189.6|55049.6|1036
1633890000000|2021-10-10 18:20:00|55310.2|55170.2|55237.2|55097.2|55342.7|55202.7|55223|55083|986
1633890300000|2021-10-10 18:25:00|55237.3|55097.3|55259.4|55119.4|55275.8|55135.8|55192.6|55052.6|966
1633890600000|2021-10-10 18:30:00|55259.1|55119.1|55369.3|55229.3|55394.7|55254.7|55257.7|55117.7|992
1633890900000|2021-10-10 18:35:00|55368.5|55228.5|55352|55212|55390.9|55250.9|55347.5|55207.5|896
1633891200000|2021-10-10 18:40:00|55352.2|55212.2|55277.2|55137.2|55362.5|55222.5|55256.8|55116.8|973
1633891500000|2021-10-10 18:45:00|55276.8|55136.8|55333.5|55193.5|55357.6|55217.6|55259.4|55119.4|965
1633891800000|2021-10-10 18:50:00|55337.1|55197.1|55298.9|55158.9|55356.1|55216.1|55296.9|55156.9|937
1633892100000|2021-10-10 18:55:00|55298.3|55158.3|55387.1|55247.1|55392.3|55252.3|55291.2|55151.2|836
1633892400000|2021-10-10 19:00:00|55386.7|55246.7|55408.2|55268.2|55454.1|55314.1|55370.5|55230.5|967
1633892700000|2021-10-10 19:05:00|55404.2|55264.2|55363.4|55223.4|55490.2|55350.2|55362.8|55222.8|1045
1633893000000|2021-10-10 19:10:00|55362.7|55222.7|55407.1|55267.1|55428.2|55288.2|55328.8|55188.8|1021
1633893300000|2021-10-10 19:15:00|55406.3|55266.3|55336.4|55196.4|55448.9|55308.9|55326.4|55186.4|1023
1633893600000|2021-10-10 19:20:00|55335.9|55195.9|55363|55223|55367.6|55227.6|55323.2|55183.2|953
1633893900000|2021-10-10 19:25:00|55362.9|55222.9|55468.7|55328.7|55471.1|55331.1|55362.9|55222.9|989
1633894200000|2021-10-10 19:30:00|55468.3|55328.3|55511.2|55371.2|55545.1|55405.1|55453.5|55313.5|1021
1633894500000|2021-10-10 19:35:00|55511.1|55371.1|55581.6|55411.6|55609.9|55439.9|55511.1|55345|1021
1633894800000|2021-10-10 19:40:00|55580.3|55410.3|55526.9|55356.9|55592.1|55422.1|55499.8|55329.8|915
1633895100000|2021-10-10 19:45:00|55527.1|55357.1|55540.1|55370.1|55544.8|55374.8|55460.3|55290.3|912
1633895400000|2021-10-10 19:50:00|55540.4|55370.4|55473.2|55303.2|55589.5|55419.5|55472.8|55302.8|931
1633895700000|2021-10-10 19:55:00|55473.3|55303.3|55558.1|55388.1|55599.1|55429.1|55465.2|55295.2|996
1633896000000|2021-10-10 20:00:00|55556.2|55386.2|55523.9|55353.9|55594.9|55424.9|55520|55350|967
1633896300000|2021-10-10 20:05:00|55524.4|55354.4|55604.2|55434.2|55612.2|55442.2|55523.2|55353.2|1025
1633896600000|2021-10-10 20:10:00|55604.7|55434.7|55946.8|55776.8|55949.2|55779.2|55594.1|55424.1|1052
1633896900000|2021-10-10 20:15:00|55948.3|55778.3|55981.5|55811.5|56053.4|55883.4|55911|55741|1046
1633897200000|2021-10-10 20:20:00|55981.4|55811.4|56085.9|55915.9|56100.2|55930.2|55974|55804|1080
1633897500000|2021-10-10 20:25:00|56085.2|55915.2|56328.2|56158.2|56555.8|56385.8|56082.7|55912.7|1118
1633897800000|2021-10-10 20:30:00|56329.5|56159.5|55860.8|55690.8|56443|56273|55810.6|55640.6|1130
1633898100000|2021-10-10 20:35:00|55875.4|55705.4|55636.7|55466.7|55875.4|55705.4|55388.1|55103.1|1141
1633898400000|2021-10-10 20:40:00|55637.1|55467.1|55581.8|55411.8|55732.4|55562.4|55581.4|55411.4|1046
1633898700000|2021-10-10 20:45:00|55581.7|55411.7|55485.8|55315.8|55678|55508|55445.7|55275.7|1091
1633899000000|2021-10-10 20:50:00|55485.7|55315.7|55478.5|55308.5|55523|55353|55308.9|55138.9|1069
1633899300000|2021-10-10 20:55:00|55477.6|55307.6|55504.6|55334.6|55544.6|55374.6|55424.9|55254.9|1085
1633899600000|2021-10-10 21:00:00|55504.7|55334.7|54920.6|54780.6|55513.5|55343.5|54916.3|54776.3|1103
1633899900000|2021-10-10 21:05:00|54917.1|54777.1|55075.5|54935.5|55129.3|54989.3|54894.3|54754.3|1078
1633900200000|2021-10-10 21:10:00|55075.8|54935.8|54881.4|54741.4|55106.2|54966.2|54880.1|54740.1|1026
1633900500000|2021-10-10 21:15:00|54879.4|54739.4|54731.8|54591.8|54882.9|54742.9|54530.1|54390.1|1014
1633900800000|2021-10-10 21:20:00|54730.9|54590.9|54779.5|54639.5|54848.1|54708.1|54649|54509|1014
1633901100000|2021-10-10 21:25:00|54777.2|54637.2|54804.6|54664.6|54930.4|54790.4|54747.3|54607.3|994
1633901400000|2021-10-10 21:30:00|54805.5|54665.5|54990.5|54850.5|54999|54859|54805.4|54665.4|856
1633901700000|2021-10-10 21:35:00|54991|54851|55007|54867|55008.8|54868.8|54987.6|54847.6|703
1633902000000|2021-10-10 21:40:00|55005.7|54865.7|54956.8|54816.8|55027.7|54887.7|54862.5|54722.5|836
1633902300000|2021-10-10 21:45:00|54956.9|54816.9|54997|54857|55053.3|54913.3|54947.2|54807.2|983
1633902600000|2021-10-10 21:50:00|54997.8|54857.8|54948|54808|55000.8|54860.8|54929.4|54789.4|882
1633902900000|2021-10-10 21:55:00|54947.8|54807.8|54891.2|54751.2|54964.4|54824.4|54887.3|54747.3|766
1633903200000|2021-10-10 22:00:00|54893.2|54753.2|54913.7|54773.7|54948.1|54808.1|54823.2|54683.2|941
1633903500000|2021-10-10 22:05:00|54920.1|54780.1|54769.1|54629.1|54920.2|54780.2|54700.3|54560.3|1034
1633903800000|2021-10-10 22:10:00|54770.7|54630.7|54861.3|54721.3|54867.4|54727.4|54770.7|54630.7|1001
1633904100000|2021-10-10 22:15:00|54861.2|54721.2|54809.3|54669.3|54862.2|54722.2|54776|54636|1038
1633904400000|2021-10-10 22:20:00|54804.7|54664.7|54915.8|54775.8|54945.3|54805.3|54781.2|54641.2|972
1633904700000|2021-10-10 22:25:00|54916|54776|54851.3|54711.3|54942.5|54802.5|54825.7|54685.7|988
1633905000000|2021-10-10 22:30:00|54855.2|54715.2|54800.2|54660.2|54857.5|54717.5|54782.9|54642.9|986
1633905300000|2021-10-10 22:35:00|54803.1|54663.1|54711.7|54571.7|54807.2|54667.2|54690.4|54550.4|984
1633905600000|2021-10-10 22:40:00|54711.5|54571.5|54813.4|54673.4|54877.7|54737.7|54669.2|54529.2|989
1633905900000|2021-10-10 22:45:00|54812.7|54672.7|54906.8|54766.8|54926.5|54786.5|54770.3|54630.3|1063
1633906200000|2021-10-10 22:50:00|54906.1|54766.1|55026.4|54886.4|55026.8|54886.8|54904.6|54764.6|1002
1633906500000|2021-10-10 22:55:00|55026.6|54886.6|54992.5|54852.5|55026.6|54886.6|54939.2|54799.2|1020
1633906800000|2021-10-10 23:00:00|54992.2|54852.2|54951.3|54811.3|55020.9|54880.9|54945.8|54805.8|1059
1633907100000|2021-10-10 23:05:00|54952.9|54812.9|54889.9|54749.9|54953|54813|54886.5|54746.5|950
1633907400000|2021-10-10 23:10:00|54886.7|54746.7|54892.1|54752.1|54945.3|54805.3|54884.6|54744.6|987
1633907700000|2021-10-10 23:15:00|54891.8|54751.8|54925.3|54785.3|54965.1|54825.1|54885.8|54745.8|1025
1633908000000|2021-10-10 23:20:00|54926|54786|54995.3|54855.3|55010|54870|54902.2|54762.2|931
1633908300000|2021-10-10 23:25:00|54995.2|54855.2|54902.1|54762.1|54995.2|54855.2|54888.5|54748.5|886
1633908600000|2021-10-10 23:30:00|54902.2|54762.2|54807.4|54667.4|54902.2|54762.2|54800.2|54660.2|969
1633908900000|2021-10-10 23:35:00|54807.2|54667.2|54745.9|54605.9|54811.8|54671.8|54670.2|54530.2|1075
1633909200000|2021-10-10 23:40:00|54745.3|54605.3|54703.3|54563.3|54745.3|54605.3|54580.6|54440.6|1047
1633909500000|2021-10-10 23:45:00|54702.1|54562.1|54622.6|54482.6|54771.2|54631.2|54610|54470|1102
1633909800000|2021-10-10 23:50:00|54621.6|54481.6|54700|54560|54843.5|54703.5|54452.2|54312.2|1077
1633910100000|2021-10-10 23:55:00|54696.3|54556.3|54749.3|54609.3|54867.7|54727.7|54692.8|54552.8|1026
1633910400000|2021-10-11 00:00:00|54745.4|54605.4|54634|54494|54758.8|54618.8|54505.3|54365.3|1106
1633910700000|2021-10-11 00:05:00|54640.4|54500.4|54923.4|54783.4|54935.3|54795.3|54640.4|54500.4|1051
1633911000000|2021-10-11 00:10:00|54920.5|54780.5|54787|54647|54984.3|54844.3|54780.8|54640.8|1049
1633911300000|2021-10-11 00:15:00|54787.2|54647.2|54690.5|54550.5|54862.5|54722.5|54687.4|54547.4|1016
1633911600000|2021-10-11 00:20:00|54690.2|54550.2|54634.5|54494.5|54728.6|54588.6|54634.3|54494.3|1030
1633911900000|2021-10-11 00:25:00|54635.1|54495.1|54786.1|54646.1|54786.1|54646.1|54611.6|54471.6|951
1633912200000|2021-10-11 00:30:00|54785.5|54645.5|54950|54810|54961.8|54821.8|54770.5|54630.5|1035
1633912500000|2021-10-11 00:35:00|54949.6|54809.6|55006|54866|55007.4|54867.4|54915|54775|998
1633912800000|2021-10-11 00:40:00|55005.3|54865.3|55003.4|54863.4|55016.3|54876.3|54972.9|54832.9|953
1633913100000|2021-10-11 00:45:00|55003.1|54863.1|54992.3|54852.3|55048.7|54908.7|54957.8|54817.8|964
1633913400000|2021-10-11 00:50:00|54993.1|54853.1|55169.2|55029.2|55174|55034|54977.8|54837.8|974
1633913700000|2021-10-11 00:55:00|55172.1|55032.1|55232.7|55092.7|55239.3|55099.3|55155.9|55015.9|957
1633914000000|2021-10-11 01:00:00|55234.3|55094.3|55195.5|55055.5|55237.3|55097.3|55164.9|55024.9|946
1633914300000|2021-10-11 01:05:00|55195.2|55055.2|55432.8|55292.8|55435.5|55295.5|55191.8|55051.8|908
1633914600000|2021-10-11 01:10:00|55432.5|55292.5|55514.5|55374.5|55529.5|55389.5|55380.6|55240.6|823
1633914900000|2021-10-11 01:15:00|55515|55375|55441.3|55301.3|55546.7|55406.7|55417.3|55277.3|920
1633915200000|2021-10-11 01:20:00|55440.3|55300.3|55563.5|55423.5|55599.7|55459.7|55403.5|55263.5|775
1633915500000|2021-10-11 01:25:00|55564.4|55424.4|55601|55461|55707.9|55567.9|55547.9|55407.9|997
1633915800000|2021-10-11 01:30:00|55602.4|55462.4|55564|55424|55628.6|55488.6|55560.1|55420.1|947
1633916100000|2021-10-11 01:35:00|55565.5|55425.5|55541.3|55401.3|55618.3|55478.3|55538.1|55398.1|987
1633916400000|2021-10-11 01:40:00|55541.4|55401.4|55564.8|55424.8|55582.2|55442.2|55516.2|55376.2|867
1633916700000|2021-10-11 01:45:00|55577.6|55437.6|55538.8|55398.8|55612.8|55472.8|55534.5|55394.5|914
1633917000000|2021-10-11 01:50:00|55539.6|55399.6|55507.4|55367.4|55543.6|55403.6|55477.8|55337.8|877
1633917300000|2021-10-11 01:55:00|55506.4|55366.4|55422.5|55282.5|55533.3|55393.3|55421.8|55281.8|915
1633917600000|2021-10-11 02:00:00|55422.4|55282.4|55493|55353|55496|55356|55422.3|55282.3|740
1633917900000|2021-10-11 02:05:00|55493.1|55353.1|55520.3|55380.3|55532.8|55392.8|55459.6|55319.6|734
1633918200000|2021-10-11 02:10:00|55519.1|55379.1|55448.5|55308.5|55531.6|55391.6|55424.3|55284.3|804
1633918500000|2021-10-11 02:15:00|55449.4|55309.4|55433.8|55293.8|55469.2|55329.2|55385.4|55245.4|633
1633918800000|2021-10-11 02:20:00|55433|55293|55492.6|55352.6|55507|55367|55425.9|55285.9|547
1633919100000|2021-10-11 02:25:00|55494.6|55354.6|55463|55323|55504.7|55364.7|55463|55323|628
1633919400000|2021-10-11 02:30:00|55463.3|55323.3|55515.8|55375.8|55520.2|55380.2|55457|55317|484
1633919700000|2021-10-11 02:35:00|55515.7|55375.7|55556.4|55416.4|55558.9|55418.9|55478.9|55338.9|417
1633920000000|2021-10-11 02:40:00|55556.2|55416.2|55568.1|55428.1|55572.1|55432.1|55537.4|55397.4|499
1633920300000|2021-10-11 02:45:00|55568.5|55428.5|55573.4|55433.4|55575.7|55435.7|55536.1|55396.1|414
1633920600000|2021-10-11 02:50:00|55573.5|55433.5|55724.1|55584.1|55751.3|55611.3|55569.2|55429.2|827
1633920900000|2021-10-11 02:55:00|55723.8|55583.8|55870.5|55730.5|55875.3|55735.3|55722.6|55582.6|880
1633921200000|2021-10-11 03:00:00|55870.6|55730.6|55901.7|55761.7|56080.4|55940.4|55870.6|55730.6|1003
1633921500000|2021-10-11 03:05:00|55903.1|55763.1|55774.5|55634.5|55937.1|55797.1|55763.3|55623.3|928
1633921800000|2021-10-11 03:10:00|55774.3|55634.3|55833.3|55693.3|55873.5|55733.5|55753.4|55613.4|803
1633922100000|2021-10-11 03:15:00|55835.1|55695.1|55907.1|55767.1|55980.7|55840.7|55830|55690|852
1633922400000|2021-10-11 03:20:00|55905.3|55765.3|56075.4|55935.4|56102.6|55962.6|55905|55765|784
1633922700000|2021-10-11 03:25:00|56075.6|55935.6|56187.5|56047.5|56198.6|56058.6|56016.7|55876.7|841
1633923000000|2021-10-11 03:30:00|56185|56045|56318.3|56178.3|56397.1|56257.1|56159.6|56019.6|791
1633923300000|2021-10-11 03:35:00|56314.9|56174.9|56503.5|56363.5|56570.4|56430.4|56242|56102|1001
1633923600000|2021-10-11 03:40:00|56501.4|56361.4|56488.5|56348.5|56583|56443|56415.3|56275.3|999
1633923900000|2021-10-11 03:45:00|56488.1|56348.1|56540.6|56400.6|56540.6|56400.6|56423.1|56283.1|940
1633924200000|2021-10-11 03:50:00|56535.5|56395.5|56409.4|56269.4|56815.3|56675.3|56369.2|56229.2|777
1633924500000|2021-10-11 03:55:00|56406.5|56266.5|56575.1|56435.1|56580.8|56440.8|56335.9|56195.9|1054
1633924800000|2021-10-11 04:00:00|56573.3|56433.3|56461.2|56321.2|56611.9|56471.9|56444.6|56304.6|1033
1633925100000|2021-10-11 04:05:00|56461.8|56321.8|56641|56501|56649.7|56509.7|56439.3|56299.3|856
1633925400000|2021-10-11 04:10:00|56642|56502|56608.2|56468.2|56734|56594|56550.9|56410.9|997
1633925700000|2021-10-11 04:15:00|56608.4|56468.4|56675.5|56535.5|56681|56541|56571.7|56431.7|966
1633926000000|2021-10-11 04:20:00|56676.2|56536.2|56710|56570|56795.6|56655.6|56660.4|56520.4|970
1633926300000|2021-10-11 04:25:00|56710.9|56570.9|56678.7|56538.7|56730.9|56590.9|56654.3|56514.3|822
1633926600000|2021-10-11 04:30:00|56678|56538|56742|56602|56750.2|56610.2|56613.3|56473.3|910
1633926900000|2021-10-11 04:35:00|56730.6|56590.6|56638.8|56498.8|56744.2|56604.2|56619.6|56479.6|982
1633927200000|2021-10-11 04:40:00|56637.2|56497.2|56598.5|56458.5|56658.1|56518.1|56584|56444|826
1633927500000|2021-10-11 04:45:00|56591.6|56451.6|56505.2|56365.2|56618.3|56478.3|56478.3|56338.3|856
1633927800000|2021-10-11 04:50:00|56504.6|56364.6|56469.1|56329.1|56536.3|56396.3|56423.5|56283.5|722
1633928100000|2021-10-11 04:55:00|56468.9|56328.9|56537.8|56397.8|56542.7|56402.7|56468.9|56328.9|774
1633928400000|2021-10-11 05:00:00|56537|56397|56647.4|56507.4|56652.7|56512.7|56537|56397|694
1633928700000|2021-10-11 05:05:00|56648|56508|56519.3|56379.3|56650.9|56510.9|56518.6|56378.6|865
1633929000000|2021-10-11 05:10:00|56515.8|56375.8|56505.8|56365.8|56525.3|56385.3|56495.5|56355.5|595
1633929300000|2021-10-11 05:15:00|56505.6|56365.6|56466.4|56326.4|56547.9|56407.9|56451.7|56311.7|709
1633929600000|2021-10-11 05:20:00|56466.1|56326.1|56434.4|56294.4|56570.3|56430.3|56429.3|56289.3|769
1633929900000|2021-10-11 05:25:00|56435.4|56295.4|56423.1|56283.1|56446.4|56306.4|56400|56260|608
1633930200000|2021-10-11 05:30:00|56423.2|56283.2|56459.5|56319.5|56477.4|56337.4|56421.5|56281.5|448
1633930500000|2021-10-11 05:35:00|56459.6|56319.6|56260.7|56120.7|56521.2|56381.2|56234.5|56094.5|646
1633930800000|2021-10-11 05:40:00|56260.1|56120.1|56410.3|56270.3|56418.9|56278.9|56258.7|56118.7|739
1633931100000|2021-10-11 05:45:00|56414.9|56274.9|56433.2|56293.2|56453.1|56313.1|56371.1|56231.1|740
1633931400000|2021-10-11 05:50:00|56433.1|56293.1|56594.5|56454.5|56594.5|56454.5|56423|56283|786
1633931700000|2021-10-11 05:55:00|56594.4|56454.4|56603.1|56463.1|56620.2|56480.2|56580.3|56440.3|552
1633932000000|2021-10-11 06:00:00|56604.6|56464.6|56659.2|56519.2|56710.1|56570.1|56603.2|56463.2|859
1633932300000|2021-10-11 06:05:00|56658.5|56518.5|56662.3|56522.3|56671.8|56531.8|56637.5|56497.5|392
1633932600000|2021-10-11 06:10:00|56661.7|56521.7|56695|56555|56823.3|56683.3|56643.1|56503.1|739
1633932900000|2021-10-11 06:15:00|56700.2|56560.2|56703.7|56563.7|56714.6|56574.6|56640.1|56500.1|730
1633933200000|2021-10-11 06:20:00|56703.6|56563.6|56593.6|56453.6|56706.9|56566.9|56584.7|56444.7|805
1633933500000|2021-10-11 06:25:00|56593.7|56453.7|56611.2|56471.2|56630.4|56490.4|56547.4|56407.4|451
1633933800000|2021-10-11 06:30:00|56612.5|56472.5|56734.5|56594.5|56776|56636|56599.9|56459.9|650
1633934100000|2021-10-11 06:35:00|56738.6|56598.6|56720|56580|56753|56613|56694|56554|777
1633934400000|2021-10-11 06:40:00|56718.4|56578.4|56760.7|56620.7|56760.7|56620.7|56701.6|56561.6|620
1633934700000|2021-10-11 06:45:00|56754.8|56614.8|56692.2|56552.2|56769.2|56629.2|56684.2|56544.2|620
1633935000000|2021-10-11 06:50:00|56693.5|56553.5|56678.7|56538.7|56695.9|56555.9|56661.1|56521.1|561
1633935300000|2021-10-11 06:55:00|56683.2|56543.2|56769.2|56629.2|56769.8|56629.8|56663.9|56523.9|598
1633935600000|2021-10-11 07:00:00|56754.3|56614.3|56926.8|56786.8|57011.1|56871.1|56743.9|56603.9|629
1633935900000|2021-10-11 07:05:00|56929.8|56789.8|56881.1|56741.1|56931|56791|56757.4|56617.4|784
1633936200000|2021-10-11 07:10:00|56882.2|56742.2|56857.6|56717.6|56901.7|56761.7|56836.6|56696.6|697
1633936500000|2021-10-11 07:15:00|56858.3|56718.3|56677.3|56537.3|56883.1|56743.1|56642.2|56502.2|922
1633936800000|2021-10-11 07:20:00|56677.7|56537.7|56715.4|56575.4|56727.6|56587.6|56676.8|56536.8|763
1633937100000|2021-10-11 07:25:00|56715|56575|56752|56612|56812.2|56672.2|56709.2|56569.2|671
1633937400000|2021-10-11 07:30:00|56750|56610|56967|56827|56967|56827|56750|56610|711
1633937700000|2021-10-11 07:35:00|56967.4|56827.4|56887.5|56747.5|57089.2|56949.2|56866.4|56726.4|986
1633938000000|2021-10-11 07:40:00|56887|56747|56816.2|56676.2|56937.1|56797.1|56810.9|56670.9|806
1633938300000|2021-10-11 07:45:00|56814.9|56674.9|56782.9|56642.9|56832.9|56692.9|56690.1|56550.1|806
1633938600000|2021-10-11 07:50:00|56784.9|56644.9|56841.9|56701.9|56875.1|56735.1|56777.7|56637.7|690
1633938900000|2021-10-11 07:55:00|56842|56702|56862.4|56722.4|56880.5|56740.5|56827.3|56687.3|603
1633939200000|2021-10-11 08:00:00|56863|56723|56903.7|56763.7|56932.6|56792.6|56863|56723|753
1633939500000|2021-10-11 08:05:00|56904.2|56764.2|56749.1|56609.1|56928.4|56788.4|56721.9|56581.9|870
1633939800000|2021-10-11 08:10:00|56748.6|56608.6|56747.9|56607.9|56826.2|56686.2|56709.8|56569.8|870
1633940100000|2021-10-11 08:15:00|56747.8|56607.8|56581.5|56441.5|56813|56673|56526|56386|794
1633940400000|2021-10-11 08:20:00|56574.1|56434.1|56469.1|56329.1|56591|56451|56463.4|56323.4|846
1633940700000|2021-10-11 08:25:00|56469|56329|56455.7|56315.7|56517.8|56377.8|56397.3|56257.3|755
1633941000000|2021-10-11 08:30:00|56453.2|56313.2|56663|56523|56663.2|56523.2|56452.6|56312.6|702
1633941300000|2021-10-11 08:35:00|56660.7|56520.7|56574.8|56434.8|56688.3|56548.3|56548.7|56408.7|791
1633941600000|2021-10-11 08:40:00|56575.2|56435.2|56500.2|56360.2|56575.9|56435.9|56481.7|56341.7|705
1633941900000|2021-10-11 08:45:00|56499.5|56359.5|56495.1|56355.1|56523.8|56383.8|56474.7|56334.7|657
1633942200000|2021-10-11 08:50:00|56495|56355|56653.8|56513.8|56661.9|56521.9|56432|56292|746
1633942500000|2021-10-11 08:55:00|56653.7|56513.7|56638|56498|56663.5|56523.5|56594.6|56454.6|790
1633942800000|2021-10-11 09:00:00|56638.8|56498.8|56676.7|56536.7|56687.4|56547.4|56617.8|56477.8|910
1633943100000|2021-10-11 09:05:00|56677.7|56537.7|56736.4|56596.4|56790.9|56650.9|56676.7|56536.7|892
1633943400000|2021-10-11 09:10:00|56736.1|56596.1|56697.4|56557.4|56749.5|56609.5|56671.2|56531.2|891
1633943700000|2021-10-11 09:15:00|56697.6|56557.6|56690|56550|56819.1|56679.1|56686.7|56546.7|915
1633944000000|2021-10-11 09:20:00|56690.1|56550.1|56635.9|56495.9|56691.2|56551.2|56603.9|56463.9|756
1633944300000|2021-10-11 09:25:00|56636.6|56496.6|56650.1|56510.1|56676.4|56536.4|56602.2|56462.2|745
1633944600000|2021-10-11 09:30:00|56649.5|56509.5|56547.3|56407.3|56653.7|56513.7|56536.2|56396.2|799
1633944900000|2021-10-11 09:35:00|56548|56408|56656.2|56516.2|56702.9|56562.9|56546.4|56406.4|675
1633945200000|2021-10-11 09:40:00|56656|56516|56617.9|56477.9|56711.5|56571.5|56598.8|56458.8|793
1633945500000|2021-10-11 09:45:00|56618.1|56478.1|56662.5|56522.5|56671|56531|56553.6|56413.6|788
1633945800000|2021-10-11 09:50:00|56664.6|56524.6|56531.3|56391.3|56700.9|56560.9|56482|56342|788
1633946100000|2021-10-11 09:55:00|56530.9|56390.9|56562.9|56422.9|56591.2|56451.2|56530.1|56390.1|617
1633946400000|2021-10-11 10:00:00|56572.8|56432.8|56541.1|56401.1|56624.2|56484.2|56516|56376|656
1633946700000|2021-10-11 10:05:00|56541.7|56401.7|56505.6|56365.6|56545.7|56405.7|56493.2|56353.2|828
1633947000000|2021-10-11 10:10:00|56501.4|56361.4|56509.4|56369.4|56546.7|56406.7|56490.9|56350.9|656
1633947300000|2021-10-11 10:15:00|56509.2|56369.2|56573.6|56433.6|56580.5|56440.5|56503.6|56363.6|776
1633947600000|2021-10-11 10:20:00|56571.6|56431.6|56506.3|56366.3|56581.4|56441.4|56499.1|56359.1|769
1633947900000|2021-10-11 10:25:00|56504.5|56364.5|56577.9|56437.9|56595|56455|56490.9|56350.9|749
1633948200000|2021-10-11 10:30:00|56578.1|56438.1|56503.9|56363.9|56605.6|56465.6|56497.7|56357.7|697
1633948500000|2021-10-11 10:35:00|56500.2|56360.2|56502.1|56362.1|56567.3|56427.3|56488.3|56348.3|708
1633948800000|2021-10-11 10:40:00|56502|56362|56450|56310|56524.1|56384.1|56437.6|56297.6|859
1633949100000|2021-10-11 10:45:00|56450.4|56310.4|56491.1|56351.1|56555.8|56415.8|56421.2|56281.2|888
1633949400000|2021-10-11 10:50:00|56490.9|56350.9|56489.3|56349.3|56515.9|56375.9|56482.1|56342.1|724
1633949700000|2021-10-11 10:55:00|56487.5|56347.5|56291.3|56151.3|56487.5|56347.5|56277.7|56137.7|898
1633950000000|2021-10-11 11:00:00|56284.6|56144.6|56374.5|56234.5|56393.9|56253.9|56258.2|56118.2|988
1633950300000|2021-10-11 11:05:00|56374.6|56234.6|56184.3|56044.3|56375.5|56235.5|56134.7|55994.7|992
1633950600000|2021-10-11 11:10:00|56186.2|56046.2|56095.8|55955.8|56220.8|56080.8|55968.7|55828.7|1024
1633950900000|2021-10-11 11:15:00|56103.6|55963.6|56240.1|56100.1|56267.5|56127.5|56103.6|55963.6|898
1633951200000|2021-10-11 11:20:00|56240.2|56100.2|56303.9|56163.9|56316.1|56176.1|56240.2|56100.2|856
1633951500000|2021-10-11 11:25:00|56304.3|56164.3|56275.8|56135.8|56340.1|56200.1|56265.2|56125.2|817
1633951800000|2021-10-11 11:30:00|56275.4|56135.4|56501.8|56361.8|56564.8|56424.8|56236.1|56096.1|1048
1633952100000|2021-10-11 11:35:00|56504|56364|56660.7|56520.7|56663.6|56523.6|56497.6|56357.6|946
1633952400000|2021-10-11 11:40:00|56660.4|56520.4|56660.4|56520.4|56724.7|56584.7|56616.7|56476.7|969
1633952700000|2021-10-11 11:45:00|56660.3|56520.3|56539.6|56399.6|56669.7|56529.7|56539.6|56399.6|865
1633953000000|2021-10-11 11:50:00|56537.8|56397.8|56503.5|56363.5|56573.5|56433.5|56498.8|56358.8|764
1633953300000|2021-10-11 11:55:00|56504.7|56364.7|56490.2|56350.2|56534.6|56394.6|56483.7|56343.7|722
1633953600000|2021-10-11 12:00:00|56490.4|56350.4|56552.8|56412.8|56583|56443|56454.1|56314.1|683
1633953900000|2021-10-11 12:05:00|56553|56413|56414.4|56274.4|56567.3|56427.3|56405.8|56265.8|764
1633954200000|2021-10-11 12:10:00|56407.7|56267.7|56325|56185|56424.8|56284.8|56265.8|56125.8|680
1633954500000|2021-10-11 12:15:00|56326|56186|56257.1|56117.1|56369.8|56229.8|56204.6|56064.6|986
1633954800000|2021-10-11 12:20:00|56255.9|56115.9|56465.6|56325.6|56512.7|56372.7|56245|56105|936
1633955100000|2021-10-11 12:25:00|56465.1|56325.1|56419.7|56279.7|56468.3|56328.3|56368.5|56228.5|891
1633955400000|2021-10-11 12:30:00|56420.3|56280.3|56492.1|56352.1|56492.7|56352.7|56383|56243|857
1633955700000|2021-10-11 12:35:00|56488.5|56348.5|56575.9|56435.9|56590.1|56450.1|56482.1|56342.1|862
1633956000000|2021-10-11 12:40:00|56579.2|56439.2|56541.7|56401.7|56583.9|56443.9|56531.7|56391.7|804
1633956300000|2021-10-11 12:45:00|56537.2|56397.2|56458.6|56318.6|56545.3|56405.3|56428|56288|797
1633956600000|2021-10-11 12:50:00|56458.5|56318.5|56597.9|56457.9|56608.7|56468.7|56450.8|56310.8|625
1633956900000|2021-10-11 12:55:00|56597.6|56457.6|56559.3|56419.3|56617.4|56477.4|56541.9|56401.9|772
1633957200000|2021-10-11 13:00:00|56560|56420|56655.7|56515.7|56685.9|56545.9|56547.1|56407.1|787
1633957500000|2021-10-11 13:05:00|56655.8|56515.8|56699.7|56559.7|56731.9|56591.9|56591.8|56451.8|929
1633957800000|2021-10-11 13:10:00|56700.6|56560.6|56774.9|56634.9|56777.3|56637.3|56676.9|56536.9|838
1633958100000|2021-10-11 13:15:00|56773.1|56633.1|56832|56692|56839.4|56699.4|56729.8|56589.8|935
1633958400000|2021-10-11 13:20:00|56834|56694|56819.6|56679.6|56880.5|56740.5|56788.8|56648.8|896
1633958700000|2021-10-11 13:25:00|56819.4|56679.4|57050.5|56910.5|57050.5|56910.5|56781.7|56641.7|933
1633959000000|2021-10-11 13:30:00|57049.4|56909.4|56962.2|56822.2|57079.7|56939.7|56923.7|56783.7|1027
1633959300000|2021-10-11 13:35:00|56962.1|56822.1|57254.8|57114.8|57289.8|57149.8|56922.5|56782.5|969
1633959600000|2021-10-11 13:40:00|57258.3|57118.3|57342|57202|57431.3|57291.3|57226.8|57086.8|1108
1633959900000|2021-10-11 13:45:00|57342.1|57202.1|57359.5|57219.5|57415.4|57275.4|57252.4|57112.4|985
1633960200000|2021-10-11 13:50:00|57357.8|57217.8|57399.5|57259.5|57505.7|57365.7|57351.6|57211.6|993
1633960500000|2021-10-11 13:55:00|57398.2|57258.2|57315.5|57175.5|57434|57294|57272.6|57132.6|1022
1633960800000|2021-10-11 14:00:00|57312.5|57172.5|57166.2|57026.2|57416.8|57276.8|57116.9|56976.9|983
1633961100000|2021-10-11 14:05:00|57166.3|57026.3|57158.1|57018.1|57280.3|57140.3|57153.4|57013.4|947
1633961400000|2021-10-11 14:10:00|57157.8|57017.8|57302.9|57162.9|57339.4|57199.4|57143.9|57003.9|884
1633961700000|2021-10-11 14:15:00|57291.5|57151.5|57401.8|57261.8|57431.1|57291.1|57289.5|57149.5|861
1633962000000|2021-10-11 14:20:00|57402.4|57262.4|57373.6|57233.6|57526.7|57386.7|57360.2|57220.2|965
1633962300000|2021-10-11 14:25:00|57371|57231|57452.7|57312.7|57453|57313|57295.9|57155.9|707
1633962600000|2021-10-11 14:30:00|57453|57313|57703.9|57563.9|57711.6|57571.6|57400.2|57260.2|885
1633962900000|2021-10-11 14:35:00|57703.8|57563.8|57581.4|57441.4|57716.9|57576.9|57575.2|57435.2|894
1633963200000|2021-10-11 14:40:00|57581.1|57441.1|57560.5|57420.5|57629.6|57489.6|57500.4|57360.4|902
1633963500000|2021-10-11 14:45:00|57560.3|57420.3|57603.1|57463.1|57668.6|57528.6|57511.2|57371.2|850
1633963800000|2021-10-11 14:50:00|57603.9|57463.9|57561.2|57421.2|57620.4|57480.4|57510.6|57370.6|878
1633964100000|2021-10-11 14:55:00|57561.4|57421.4|57525.4|57385.4|57602.5|57462.5|57480|57340|944
1633964400000|2021-10-11 15:00:00|57525.8|57385.8|57567.8|57427.8|57572.7|57432.7|57431.4|57291.4|861
1633964700000|2021-10-11 15:05:00|57568.8|57428.8|57492.1|57352.1|57594.5|57454.5|57430.4|57290.4|934
1633965000000|2021-10-11 15:10:00|57492.2|57352.2|57414.1|57274.1|57497.3|57357.3|57400.5|57260.5|941
1633965300000|2021-10-11 15:15:00|57413.9|57273.9|57381.6|57241.6|57421.3|57281.3|57306.3|57166.3|880
1633965600000|2021-10-11 15:20:00|57381.9|57241.9|57359.2|57219.2|57408.6|57268.6|57282.7|57142.7|902
1633965900000|2021-10-11 15:25:00|57357.5|57217.5|57482.6|57342.6|57486|57346|57355|57215|808
1633966200000|2021-10-11 15:30:00|57484.9|57344.9|57527.8|57387.8|57557.4|57417.4|57455|57315|828
1633966500000|2021-10-11 15:35:00|57531.9|57391.9|57410.4|57270.4|57572.7|57432.7|57404.5|57264.5|812
1633966800000|2021-10-11 15:40:00|57408.9|57268.9|57594.1|57454.1|57627.5|57487.5|57405.8|57265.8|830
1633967100000|2021-10-11 15:45:00|57598.7|57458.7|57579.6|57439.6|57604.5|57464.5|57525.1|57385.1|669
1633967400000|2021-10-11 15:50:00|57579.5|57439.5|57604.1|57464.1|57621.2|57481.2|57554.3|57414.3|697
1633967700000|2021-10-11 15:55:00|57604.7|57464.7|57565.4|57425.4|57665.8|57525.8|57547|57407|895
1633968000000|2021-10-11 16:00:00|57566.3|57426.3|57521.3|57381.3|57649.8|57509.8|57494.8|57354.8|979
1633968300000|2021-10-11 16:05:00|57520.4|57380.4|57559.7|57419.7|57604.9|57464.9|57441|57301|874
1633968600000|2021-10-11 16:10:00|57559.2|57419.2|57673.6|57533.6|57708.5|57568.5|57542.1|57402.1|786
1633968900000|2021-10-11 16:15:00|57674.5|57534.5|57466.4|57326.4|57830.9|57690.9|57437.2|57297.2|977
1633969200000|2021-10-11 16:20:00|57466|57326|57548.2|57408.2|57554.3|57414.3|57392|57252|998
1633969500000|2021-10-11 16:25:00|57548|57408|57544|57404|57587|57447|57438.7|57298.7|866
1633969800000|2021-10-11 16:30:00|57546|57406|57528.2|57388.2|57557.3|57417.3|57444.9|57304.9|951
1633970100000|2021-10-11 16:35:00|57528.5|57388.5|57384.2|57244.2|57551.6|57411.6|57378.1|57238.1|949
1633970400000|2021-10-11 16:40:00|57385.7|57245.7|57407.9|57267.9|57425.8|57285.8|57322.8|57182.8|942
1633970700000|2021-10-11 16:45:00|57407.2|57267.2|57341.5|57201.5|57459.6|57319.6|57339.3|57199.3|802
1633971000000|2021-10-11 16:50:00|57342.3|57202.3|57339.9|57199.9|57378.3|57238.3|57320.5|57180.5|835
1633971300000|2021-10-11 16:55:00|57339.4|57199.4|57360.5|57220.5|57430.2|57290.2|57331.8|57191.8|810
1633971600000|2021-10-11 17:00:00|57359.1|57219.1|57328.9|57188.9|57382.1|57242.1|57261.2|57121.2|942
1633971900000|2021-10-11 17:05:00|57327.5|57187.5|57418.2|57278.2|57432.8|57292.8|57327.4|57187.4|796
1633972200000|2021-10-11 17:10:00|57418.8|57278.8|57520.4|57380.4|57544.5|57404.5|57417.1|57277.1|809
1633972500000|2021-10-11 17:15:00|57522|57382|57575.4|57435.4|57634.6|57494.6|57522|57382|869
1633972800000|2021-10-11 17:20:00|57572.5|57432.5|57547.3|57407.3|57573.3|57433.3|57476.6|57336.6|846
1633973100000|2021-10-11 17:25:00|57545.7|57405.7|57515.1|57375.1|57604.2|57464.2|57502.6|57362.6|915
1633973400000|2021-10-11 17:30:00|57515.9|57375.9|57492.4|57352.4|57523.7|57383.7|57454.1|57314.1|911
1633973700000|2021-10-11 17:35:00|57490.5|57350.5|57450.2|57310.2|57511.7|57371.7|57437.4|57297.4|898
1633974000000|2021-10-11 17:40:00|57449.8|57309.8|57503.6|57363.6|57516.8|57376.8|57424.4|57284.4|807
1633974300000|2021-10-11 17:45:00|57504.7|57364.7|57392.1|57252.1|57519.8|57379.8|57392|57252|904
1633974600000|2021-10-11 17:50:00|57394.9|57254.9|57434.9|57294.9|57453.1|57313.1|57342.1|57202.1|725
1633974900000|2021-10-11 17:55:00|57434.8|57294.8|57487.9|57347.9|57504.6|57364.6|57433.9|57293.9|698
1633975200000|2021-10-11 18:00:00|57488|57348|57619.5|57479.5|57619.5|57479.5|57421.1|57281.1|827
1633975500000|2021-10-11 18:05:00|57619.4|57479.4|57487.9|57347.9|57621.4|57481.4|57463.4|57323.4|756
1633975800000|2021-10-11 18:10:00|57488.3|57348.3|57507.3|57367.3|57507.3|57367.3|57425.2|57285.2|838
1633976100000|2021-10-11 18:15:00|57507.9|57367.9|57557.3|57417.3|57590|57450|57507.9|57367.9|774
1633976400000|2021-10-11 18:20:00|57558.1|57418.1|57490.5|57350.5|57569.3|57429.3|57439.1|57299.1|842
1633976700000|2021-10-11 18:25:00|57490.9|57350.9|57554.6|57414.6|57557.8|57417.8|57471.9|57331.9|681
1633977000000|2021-10-11 18:30:00|57553.8|57413.8|57492.7|57352.7|57561.5|57421.5|57468.5|57328.5|739
1633977300000|2021-10-11 18:35:00|57494.1|57354.1|57420.5|57280.5|57498|57358|57415.2|57275.2|611
1633977600000|2021-10-11 18:40:00|57420.2|57280.2|57391|57251|57443.1|57303.1|57385.8|57245.8|730
1633977900000|2021-10-11 18:45:00|57391.3|57251.3|57403.7|57263.7|57443.4|57303.4|57390|57250|661
1633978200000|2021-10-11 18:50:00|57404.6|57264.6|57510.8|57370.8|57517.3|57377.3|57393.9|57253.9|714
1633978500000|2021-10-11 18:55:00|57510.6|57370.6|57428.8|57288.8|57521.4|57381.4|57428.8|57288.8|765
1633978800000|2021-10-11 19:00:00|57429.5|57289.5|57505.1|57365.1|57553.2|57413.2|57426.7|57286.7|797
1633979100000|2021-10-11 19:05:00|57504.9|57364.9|57531.9|57391.9|57590.9|57450.9|57503.3|57363.3|813
1633979400000|2021-10-11 19:10:00|57531.6|57391.6|57576|57436|57578.7|57438.7|57519.7|57379.7|760
1633979700000|2021-10-11 19:15:00|57575.9|57435.9|57628.8|57488.8|57651.6|57511.6|57566.8|57426.8|815
1633980000000|2021-10-11 19:20:00|57627|57487|57679|57539|57707.4|57567.4|57617.8|57477.8|824
1633980300000|2021-10-11 19:25:00|57680.5|57540.5|57656.4|57516.4|57732.4|57592.4|57652.3|57512.3|828
1633980600000|2021-10-11 19:30:00|57656|57516|57761.5|57621.5|57827.2|57687.2|57656|57516|727
1633980900000|2021-10-11 19:35:00|57761.6|57621.6|57757.5|57617.5|57763.7|57623.7|57623|57483|979
1633981200000|2021-10-11 19:40:00|57758.5|57618.5|57801.6|57661.6|57823.9|57683.9|57718.1|57578.1|886
1633981500000|2021-10-11 19:45:00|57800.2|57660.2|57699.3|57559.3|57890.5|57750.5|57686.9|57546.9|909
1633981800000|2021-10-11 19:50:00|57699.2|57559.2|57604.6|57464.6|57748.3|57608.3|57603.5|57463.5|916
1633982100000|2021-10-11 19:55:00|57605.6|57465.6|57570.7|57430.7|57671.4|57531.4|57541.4|57401.4|974
1633982400000|2021-10-11 20:00:00|57569.2|57429.2|57220|57080|57575.6|57435.6|57216.5|57076.5|984
1633982700000|2021-10-11 20:05:00|57222|57082|57219.1|57079.1|57411.9|57271.9|57216.8|57076.8|974
1633983000000|2021-10-11 20:10:00|57220.1|57080.1|57035.8|56895.8|57276.5|57136.5|56877.8|56737.8|1006
1633983300000|2021-10-11 20:15:00|57035.4|56895.4|57245.5|57105.5|57318.8|57178.8|56986.3|56846.3|1065
1633983600000|2021-10-11 20:20:00|57245.3|57105.3|57310.6|57170.6|57318.3|57178.3|57133.6|56993.6|1013
1633983900000|2021-10-11 20:25:00|57328.3|57188.3|57371.6|57231.6|57374.6|57234.6|57206.7|57066.7|922
1633984200000|2021-10-11 20:30:00|57371.7|57231.7|57423.7|57283.7|57479.7|57339.7|57346.9|57206.9|972
1633984500000|2021-10-11 20:35:00|57424|57284|57335.2|57195.2|57434.3|57294.3|57269.6|57129.6|892
1633984800000|2021-10-11 20:40:00|57334.7|57194.7|57498.6|57358.6|57506.1|57366.1|57328.9|57188.9|911
1633985100000|2021-10-11 20:45:00|57497.8|57357.8|57446.5|57306.5|57526.1|57386.1|57417.6|57277.6|748
1633985400000|2021-10-11 20:50:00|57447.8|57307.8|57422.5|57282.5|57534.2|57394.2|57417.5|57277.5|853
1633985700000|2021-10-11 20:55:00|57422.6|57282.6|57417.3|57277.3|57475|57335|57389|57249|827
1633986000000|2021-10-11 21:00:00|57417.6|57277.6|57228.4|57088.4|57478.6|57338.6|57216.7|57076.7|961
1633986300000|2021-10-11 21:05:00|57218.8|57078.8|57322|57182|57322.9|57182.9|57195|57055|913
1633986600000|2021-10-11 21:10:00|57322.2|57182.2|57168.9|57028.9|57322.9|57182.9|57155|57015|858
1633986900000|2021-10-11 21:15:00|57169|57029|57141.4|57001.4|57202|57062|57090.8|56950.8|863
1633987200000|2021-10-11 21:20:00|57144.7|57004.7|57164.7|57024.7|57167.4|57027.4|57130.3|56990.3|860
1633987500000|2021-10-11 21:25:00|57163.3|57023.3|57208.1|57068.1|57208.8|57068.8|57133.1|56993.1|694
1633987800000|2021-10-11 21:30:00|57205.2|57065.2|57302.2|57162.2|57313.2|57173.2|57205.2|57065.2|595
1633988100000|2021-10-11 21:35:00|57302.5|57162.5|57256.9|57116.9|57307.8|57167.8|57242|57102|468
1633988400000|2021-10-11 21:40:00|57258.7|57118.7|57347.3|57207.3|57348.6|57208.6|57256.2|57116.2|483
1633988700000|2021-10-11 21:45:00|57348|57208|57355.5|57215.5|57390.2|57250.2|57337.1|57197.1|702
1633989000000|2021-10-11 21:50:00|57354.4|57214.4|57283.4|57143.4|57354.4|57214.4|57283.4|57143.4|587
1633989300000|2021-10-11 21:55:00|57284.2|57144.2|57228.7|57088.7|57284.2|57144.2|57145.1|57005.1|856
1633989600000|2021-10-11 22:00:00|57228.5|57088.5|57189|57049|57262.9|57122.9|57130.3|56990.3|940
1633989900000|2021-10-11 22:05:00|57185.8|57045.8|57265.9|57125.9|57298.8|57158.8|57161.3|57021.3|914
1633990200000|2021-10-11 22:10:00|57266|57126|57321.9|57181.9|57326.7|57186.7|57257.8|57117.8|909
1633990500000|2021-10-11 22:15:00|57321.7|57181.7|57217.8|57077.8|57321.7|57181.7|57200|57060|886
1633990800000|2021-10-11 22:20:00|57216.5|57076.5|57198.7|57058.7|57217.1|57077.1|57177.8|57037.8|862
1633991100000|2021-10-11 22:25:00|57199|57059|57303.7|57163.7|57312.1|57172.1|57199|57059|832
1633991400000|2021-10-11 22:30:00|57303.9|57163.9|57247.2|57107.2|57337.4|57197.4|57236.6|57096.6|809
1633991700000|2021-10-11 22:35:00|57248.6|57108.6|57296.7|57156.7|57306.5|57166.5|57216|57076|809
1633992000000|2021-10-11 22:40:00|57297.5|57157.5|57364.3|57224.3|57388.2|57248.2|57297.1|57157.1|772
1633992300000|2021-10-11 22:45:00|57366.3|57226.3|57303.3|57163.3|57392|57252|57299.7|57159.7|770
1633992600000|2021-10-11 22:50:00|57303.4|57163.4|57321.5|57181.5|57367.9|57227.9|57274.2|57134.2|762
1633992900000|2021-10-11 22:55:00|57321|57181|57254.1|57114.1|57321.9|57181.9|57246.1|57106.1|821
1633993200000|2021-10-11 23:00:00|57255|57115|57276.6|57136.6|57281.1|57141.1|57160|57020|822
1633993500000|2021-10-11 23:05:00|57277.5|57137.5|57211.8|57071.8|57290.8|57150.8|57190.7|57050.7|867
1633993800000|2021-10-11 23:10:00|57208|57068|57260.7|57120.7|57267.2|57127.2|57181.3|57041.3|916
1633994100000|2021-10-11 23:15:00|57261.5|57121.5|57310.1|57170.1|57352|57212|57224.3|57084.3|873
1633994400000|2021-10-11 23:20:00|57310.3|57170.3|57251.7|57111.7|57317.7|57177.7|57210.3|57070.3|805
1633994700000|2021-10-11 23:25:00|57251.8|57111.8|57373.9|57233.9|57395.3|57255.3|57232.4|57092.4|890
1633995000000|2021-10-11 23:30:00|57377.2|57237.2|57285.2|57145.2|57380.8|57240.8|57231.8|57091.8|883
1633995300000|2021-10-11 23:35:00|57285.3|57145.3|57244|57104|57322.1|57182.1|57228.8|57088.8|674
1633995600000|2021-10-11 23:40:00|57243.3|57103.3|57306.6|57166.6|57306.6|57166.6|57220.5|57080.5|780
1633995900000|2021-10-11 23:45:00|57305.1|57165.1|57382.5|57242.5|57390.5|57250.5|57259.2|57119.2|905
1633996200000|2021-10-11 23:50:00|57383.2|57243.2|57480.6|57340.6|57499.7|57359.7|57382.4|57242.4|846
1633996500000|2021-10-11 23:55:00|57482.1|57342.1|57554.9|57414.9|57582.8|57442.8|57435.6|57295.6|918
1633996800000|2021-10-12 00:00:00|57555|57415|57336.5|57196.5|57556.3|57416.3|57336.4|57196.4|983
1633997100000|2021-10-12 00:05:00|57336.3|57196.3|57173|57033|57363.6|57223.6|57152.7|57012.7|980
1633997400000|2021-10-12 00:10:00|57172.3|57032.3|56968.9|56828.9|57205.7|57065.7|56952.7|56812.7|1011
1633997700000|2021-10-12 00:15:00|56969.4|56829.4|57003.1|56863.1|57046.4|56906.4|56918.2|56778.2|969
1633998000000|2021-10-12 00:20:00|57004.8|56864.8|57080.3|56940.3|57107.7|56967.7|56926|56786|999
1633998300000|2021-10-12 00:25:00|57082.9|56942.9|57011.5|56871.5|57100.7|56960.7|56997.1|56857.1|928
1633998600000|2021-10-12 00:30:00|57009|56869|56819.5|56679.5|57009|56869|56749.7|56609.7|1000
1633998900000|2021-10-12 00:35:00|56819.7|56679.7|56922.2|56782.2|56932.9|56792.9|56705.6|56565.6|1040
1633999200000|2021-10-12 00:40:00|56925.1|56785.1|56835.9|56695.9|56925.1|56785.1|56831.8|56691.8|928
1633999500000|2021-10-12 00:45:00|56838.5|56698.5|56920.2|56780.2|57052.9|56912.9|56831|56691|973
1633999800000|2021-10-12 00:50:00|56919.8|56779.8|56946.1|56806.1|56947|56807|56825.1|56685.1|984
1634000100000|2021-10-12 00:55:00|56946.3|56806.3|57008.7|56868.7|57016.5|56876.5|56901.9|56761.9|823
1634000400000|2021-10-12 01:00:00|57008.3|56868.3|56927.2|56787.2|57066.5|56926.5|56921.8|56781.8|817
1634000700000|2021-10-12 01:05:00|56926.1|56786.1|56915.6|56775.6|56927.2|56787.2|56842.8|56702.8|863
1634001000000|2021-10-12 01:10:00|56922.8|56782.8|56879.2|56739.2|56927.7|56787.7|56799.2|56659.2|830
1634001300000|2021-10-12 01:15:00|56878.6|56738.6|57012.9|56872.9|57022.8|56882.8|56865.9|56725.9|492
1634001600000|2021-10-12 01:20:00|57011.6|56871.6|57043.5|56903.5|57095|56955|56992.3|56852.3|866
1634001900000|2021-10-12 01:25:00|57046.6|56906.6|57108.7|56968.7|57127.2|56987.2|57046|56906|844
1634002200000|2021-10-12 01:30:00|57107.7|56967.7|57137.2|56997.2|57144|57004|57004.9|56864.9|859
1634002500000|2021-10-12 01:35:00|57136.2|56996.2|57169.9|57029.9|57179.5|57039.5|57090.8|56950.8|663
1634002800000|2021-10-12 01:40:00|57168.7|57028.7|57181.7|57041.7|57182.4|57042.4|57127.1|56987.1|726
1634003100000|2021-10-12 01:45:00|57181.1|57041.1|57156.2|57016.2|57191.8|57051.8|57080.2|56940.2|756
1634003400000|2021-10-12 01:50:00|57153.6|57013.6|57186.5|57046.5|57207.7|57067.7|57137.5|56997.5|845
1634003700000|2021-10-12 01:55:00|57187.6|57047.6|57142.8|57002.8|57197.7|57057.7|57114.5|56974.5|817
1634004000000|2021-10-12 02:00:00|57143.3|57003.3|57053.6|56913.6|57171.3|57031.3|57046.9|56906.9|870
1634004300000|2021-10-12 02:05:00|57052.1|56912.1|57005.2|56865.2|57057.6|56917.6|56914.7|56774.7|973
1634004600000|2021-10-12 02:10:00|57005.3|56865.3|57100.7|56960.7|57105.6|56965.6|57005.3|56865.3|778
1634004900000|2021-10-12 02:15:00|57100.4|56960.4|57187.4|57047.4|57240|57100|57043.7|56903.7|797
1634005200000|2021-10-12 02:20:00|57188.3|57048.3|57051.9|56911.9|57188.6|57048.6|57051.9|56911.9|737
1634005500000|2021-10-12 02:25:00|57052.1|56912.1|57022.6|56882.6|57079.8|56939.8|57006.5|56866.5|855
1634005800000|2021-10-12 02:30:00|57023.1|56883.1|57101.8|56961.8|57129.9|56989.9|57019|56879|756
1634006100000|2021-10-12 02:35:00|57102.5|56962.5|57086.9|56946.9|57106.4|56966.4|57052|56912|807
1634006400000|2021-10-12 02:40:00|57087.3|56947.3|56998.6|56858.6|57170.9|57030.9|56996.2|56856.2|722
1634006700000|2021-10-12 02:45:00|56998|56858|56898.4|56758.4|57011.5|56871.5|56854.4|56714.4|963
1634007000000|2021-10-12 02:50:00|56888.7|56748.7|56784.6|56644.6|56905.8|56765.8|56779.3|56639.3|825
1634007300000|2021-10-12 02:55:00|56782.5|56642.5|56844.2|56704.2|56861.1|56721.1|56759.8|56619.8|865
1634007600000|2021-10-12 03:00:00|56845.5|56705.5|56743.2|56603.2|56849.9|56709.9|56710.7|56570.7|923
1634007900000|2021-10-12 03:05:00|56744.6|56604.6|56579.3|56439.3|56763.9|56623.9|56550.3|56410.3|971
1634008200000|2021-10-12 03:10:00|56577.3|56437.3|56535.3|56395.3|56608.9|56468.9|56507.5|56367.5|1016
1634008500000|2021-10-12 03:15:00|56538.6|56398.6|56677.7|56537.7|56686|56546|56538.6|56398.6|898
1634008800000|2021-10-12 03:20:00|56679|56539|56714.3|56574.3|56715.9|56575.9|56588.6|56448.6|839
1634009100000|2021-10-12 03:25:00|56715.1|56575.1|56741.2|56601.2|56813.9|56673.9|56708.1|56568.1|868
1634009400000|2021-10-12 03:30:00|56742.2|56602.2|56754.3|56614.3|56754.3|56614.3|56679.1|56539.1|781
1634009700000|2021-10-12 03:35:00|56753.6|56613.6|56806.3|56666.3|56813.9|56673.9|56749.7|56609.7|787
1634010000000|2021-10-12 03:40:00|56806.8|56666.8|56771.6|56631.6|56827.9|56687.9|56769.1|56629.1|788
1634010300000|2021-10-12 03:45:00|56772.5|56632.5|56780.6|56640.6|56780.9|56640.9|56717.4|56577.4|732
1634010600000|2021-10-12 03:50:00|56780.5|56640.5|56780.4|56640.4|56817.3|56677.3|56778.3|56638.3|703
1634010900000|2021-10-12 03:55:00|56780.5|56640.5|56773.7|56633.7|56781.6|56641.6|56684|56544|839
1634011200000|2021-10-12 04:00:00|56774.9|56634.9|56799.2|56659.2|56804|56664|56655.2|56515.2|868
1634011500000|2021-10-12 04:05:00|56801.1|56661.1|56925.3|56785.3|56935.1|56795.1|56796.6|56656.6|853
1634011800000|2021-10-12 04:10:00|56933.8|56793.8|56955.5|56815.5|56958.4|56818.4|56889.2|56749.2|897
1634012100000|2021-10-12 04:15:00|56956.6|56816.6|56982.7|56842.7|57048.5|56908.5|56872.6|56732.6|833
1634012400000|2021-10-12 04:20:00|56982.8|56842.8|56967.4|56827.4|56987.9|56847.9|56958|56818|670
1634012700000|2021-10-12 04:25:00|56967.9|56827.9|56946.4|56806.4|56968.7|56828.7|56937.3|56797.3|740
1634013000000|2021-10-12 04:30:00|56945.5|56805.5|56969.3|56829.3|56971.6|56831.6|56914.7|56774.7|744
1634013300000|2021-10-12 04:35:00|56969.6|56829.6|57050.7|56910.7|57050.7|56910.7|56968.3|56828.3|690
1634013600000|2021-10-12 04:40:00|57049.4|56909.4|57116.2|56976.2|57118.5|56978.5|57044.5|56904.5|623
1634013900000|2021-10-12 04:45:00|57117|56977|57043.3|56903.3|57117.5|56977.5|57029.6|56889.6|684
1634014200000|2021-10-12 04:50:00|57044.4|56904.4|57021.8|56881.8|57057.8|56917.8|57005.5|56865.5|648
1634014500000|2021-10-12 04:55:00|57021.9|56881.9|57062.1|56922.1|57073.9|56933.9|57003.8|56863.8|651
1634014800000|2021-10-12 05:00:00|57061|56921|56999.6|56859.6|57137.1|56997.1|56987.4|56847.4|811
1634015100000|2021-10-12 05:05:00|56999.5|56859.5|56954.1|56814.1|57003.9|56863.9|56951.7|56811.7|816
1634015400000|2021-10-12 05:10:00|56955.6|56815.6|56944|56804|56974.6|56834.6|56919.7|56779.7|729
1634015700000|2021-10-12 05:15:00|56944.1|56804.1|56864.3|56724.3|56989.9|56849.9|56830.3|56690.3|783
1634016000000|2021-10-12 05:20:00|56864|56724|56910.5|56770.5|56925.7|56785.7|56861.1|56721.1|626
1634016300000|2021-10-12 05:25:00|56910.6|56770.6|56814.6|56674.6|56913.5|56773.5|56809.2|56669.2|498
1634016600000|2021-10-12 05:30:00|56817.5|56677.5|56723.3|56583.3|56820.4|56680.4|56696.4|56556.4|754
1634016900000|2021-10-12 05:35:00|56722.9|56582.9|56785.8|56645.8|56790.5|56650.5|56672.1|56532.1|889
1634017200000|2021-10-12 05:40:00|56786|56646|56914.8|56774.8|56922.8|56782.8|56758.3|56618.3|765
1634017500000|2021-10-12 05:45:00|56907.4|56767.4|57291|57151|57294.6|57154.6|56895.7|56755.7|874
1634017800000|2021-10-12 05:50:00|57289.6|57149.6|57541.4|57401.4|57720.1|57580.1|57224.3|57084.3|1017
1634018100000|2021-10-12 05:55:00|57545.2|57405.2|57495.5|57355.5|57617.9|57477.9|57447.8|57307.8|986
1634018400000|2021-10-12 06:00:00|57496.2|57356.2|57507|57367|57575.1|57435.1|57398.1|57258.1|1050
1634018700000|2021-10-12 06:05:00|57505.4|57365.4|57662.2|57522.2|57685.5|57545.5|57502.3|57362.3|1005
1634019000000|2021-10-12 06:10:00|57662.4|57522.4|57647.1|57507.1|57705.9|57565.9|57625.7|57485.7|860
1634019300000|2021-10-12 06:15:00|57646.3|57506.3|57688|57548|57707.9|57567.9|57569|57429|773
1634019600000|2021-10-12 06:20:00|57688.2|57548.2|57588.8|57448.8|57689.5|57549.5|57578.5|57438.5|824
1634019900000|2021-10-12 06:25:00|57588|57448|57620.9|57480.9|57652.1|57512.1|57563.1|57423.1|856
1634020200000|2021-10-12 06:30:00|57622.3|57482.3|57552.1|57412.1|57630.2|57490.2|57550.2|57410.2|837
1634020500000|2021-10-12 06:35:00|57551.9|57411.9|57476.9|57336.9|57589.4|57449.4|57407.6|57267.6|638
1634020800000|2021-10-12 06:40:00|57480.8|57340.8|57453.5|57313.5|57508.7|57368.7|57433.9|57293.9|842
1634021100000|2021-10-12 06:45:00|57453|57313|57220.8|57080.8|57470.7|57330.7|57154.1|57014.1|957
1634021400000|2021-10-12 06:50:00|57218.4|57078.4|57289.5|57149.5|57306|57166|57213.7|57073.7|826
1634021700000|2021-10-12 06:55:00|57291.3|57151.3|57286.8|57146.8|57335.2|57195.2|57244|57104|877
1634022000000|2021-10-12 07:00:00|57286.6|57146.6|57305.2|57165.2|57433.6|57293.6|57284.8|57144.8|835
1634022300000|2021-10-12 07:05:00|57305.3|57165.3|57395.6|57255.6|57432.9|57292.9|57245|57105|864
1634022600000|2021-10-12 07:10:00|57395.3|57255.3|57460.8|57320.8|57475.9|57335.9|57378.1|57238.1|858
1634022900000|2021-10-12 07:15:00|57462.2|57322.2|57506|57366|57516.1|57376.1|57405.5|57265.5|720
1634023200000|2021-10-12 07:20:00|57506.7|57366.7|57401.1|57261.1|57506.7|57366.7|57381.9|57241.9|581
1634023500000|2021-10-12 07:25:00|57400.4|57260.4|57461.6|57321.6|57488.3|57348.3|57400.4|57260.4|653
1634023800000|2021-10-12 07:30:00|57459.3|57319.3|57494.5|57354.5|57515.9|57375.9|57444.3|57304.3|580
1634024100000|2021-10-12 07:35:00|57494.3|57354.3|57501|57361|57521.3|57381.3|57434|57294|646
1634024400000|2021-10-12 07:40:00|57498.1|57358.1|57401.8|57261.8|57501.1|57361.1|57311.8|57171.8|841
1634024700000|2021-10-12 07:45:00|57400.1|57260.1|57489.6|57349.6|57497.1|57357.1|57298.5|57158.5|782
1634025000000|2021-10-12 07:50:00|57490.6|57350.6|57359.4|57219.4|57514|57374|57358.4|57218.4|796
1634025300000|2021-10-12 07:55:00|57357.4|57217.4|57422.5|57282.5|57461.8|57321.8|57346.1|57206.1|718
1634025600000|2021-10-12 08:00:00|57422.2|57282.2|57355.7|57215.7|57458.1|57318.1|57339.9|57199.9|770
1634025900000|2021-10-12 08:05:00|57355.1|57215.1|57463.2|57323.2|57465.9|57325.9|57334.2|57194.2|740
1634026200000|2021-10-12 08:10:00|57460.5|57320.5|57533.4|57393.4|57549.9|57409.9|57453.3|57313.3|724
1634026500000|2021-10-12 08:15:00|57533.1|57393.1|57571.6|57431.6|57578.4|57438.4|57527.4|57387.4|834
1634026800000|2021-10-12 08:20:00|57570.5|57430.5|57653.7|57513.7|57677.4|57537.4|57557|57417|992
1634027100000|2021-10-12 08:25:00|57655|57515|57575.2|57435.2|57679.8|57539.8|57476.3|57336.3|883
1634027400000|2021-10-12 08:30:00|57575.3|57435.3|57451.7|57311.7|57615.5|57475.5|57413.1|57273.1|848
1634027700000|2021-10-12 08:35:00|57460.4|57320.4|57531.2|57391.2|57533.7|57393.7|57400.6|57260.6|895
1634028000000|2021-10-12 08:40:00|57531.9|57391.9|57523.9|57383.9|57537.8|57397.8|57499.4|57359.4|719
1634028300000|2021-10-12 08:45:00|57523.7|57383.7|57544.2|57404.2|57600|57460|57520.9|57380.9|759
1634028600000|2021-10-12 08:50:00|57544.1|57404.1|57598.2|57458.2|57610.7|57470.7|57489.4|57349.4|721
1634028900000|2021-10-12 08:55:00|57597.8|57457.8|57532.8|57392.8|57607.1|57467.1|57505.5|57365.5|615
1634029200000|2021-10-12 09:00:00|57533.1|57393.1|57526.6|57386.6|57575.8|57435.8|57525.8|57385.8|647
1634029500000|2021-10-12 09:05:00|57526.4|57386.4|57391.6|57251.6|57532.6|57392.6|57382.7|57242.7|569
1634029800000|2021-10-12 09:10:00|57391.9|57251.9|57414|57274|57420.5|57280.5|57354.4|57214.4|843
1634030100000|2021-10-12 09:15:00|57414.2|57274.2|57309.4|57169.4|57433.2|57293.2|57292.4|57152.4|927
1634030400000|2021-10-12 09:20:00|57310.3|57170.3|57241.9|57101.9|57314.5|57174.5|57180.6|57040.6|762
1634030700000|2021-10-12 09:25:00|57241.7|57101.7|57278.9|57138.9|57294.9|57154.9|57240.6|57100.6|602
1634031000000|2021-10-12 09:30:00|57279.3|57139.3|57371.6|57231.6|57373.9|57233.9|57193.5|57053.5|700
1634031300000|2021-10-12 09:35:00|57372.6|57232.6|57299.2|57159.2|57396.9|57256.9|57296.1|57156.1|754
1634031600000|2021-10-12 09:40:00|57302.3|57162.3|57250.7|57110.7|57355.6|57215.6|57245.6|57105.6|814
1634031900000|2021-10-12 09:45:00|57251.8|57111.8|57188.4|57048.4|57315.5|57175.5|57150|57010|877
1634032200000|2021-10-12 09:50:00|57189.2|57049.2|57137.6|56997.6|57209.3|57069.3|57114.9|56974.9|941
1634032500000|2021-10-12 09:55:00|57137.8|56997.8|57018.2|56878.2|57151.1|57011.1|56856.7|56716.7|1119
1634032800000|2021-10-12 10:00:00|57015.4|56875.4|56943.5|56803.5|57024|56884|56800.5|56660.5|1032
1634033100000|2021-10-12 10:05:00|56941.3|56801.3|56856.1|56716.1|56961.5|56821.5|56853.5|56713.5|873
1634033400000|2021-10-12 10:10:00|56852.7|56712.7|56864.3|56724.3|56994.6|56854.6|56833.4|56693.4|891
1634033700000|2021-10-12 10:15:00|56865.9|56725.9|56833.8|56693.8|56961.4|56821.4|56765.4|56625.4|925
1634034000000|2021-10-12 10:20:00|56834.8|56694.8|57005.5|56865.5|57043.6|56903.6|56810.9|56670.9|869
1634034300000|2021-10-12 10:25:00|57024.7|56884.7|57018.6|56878.6|57024.7|56884.7|56944.2|56804.2|832
1634034600000|2021-10-12 10:30:00|57019.3|56879.3|57255.2|57115.2|57288.1|57148.1|57016.2|56876.2|949
1634034900000|2021-10-12 10:35:00|57254.5|57114.5|57220.3|57080.3|57294.5|57154.5|57184.1|57044.1|901
1634035200000|2021-10-12 10:40:00|57221.4|57081.4|57203.3|57063.3|57237.8|57097.8|57191.6|57051.6|808
1634035500000|2021-10-12 10:45:00|57204.2|57064.2|57050|56910|57204.2|57064.2|57050|56910|816
1634035800000|2021-10-12 10:50:00|57049.8|56909.8|57132.9|56992.9|57150.8|57010.8|57037|56897|707
1634036100000|2021-10-12 10:55:00|57133|56993|57256.2|57116.2|57282.5|57142.5|57120.5|56980.5|706
1634036400000|2021-10-12 11:00:00|57256.8|57116.8|57192.9|57052.9|57299.9|57159.9|57192.9|57052.9|777
1634036700000|2021-10-12 11:05:00|57194.9|57054.9|57270.4|57130.4|57274.4|57134.4|57186|57046|679
1634037000000|2021-10-12 11:10:00|57270.1|57130.1|57204.7|57064.7|57287.4|57147.4|57197.1|57057.1|663
1634037300000|2021-10-12 11:15:00|57205.1|57065.1|57166.7|57026.7|57215.7|57075.7|57144.4|57004.4|708
1634037600000|2021-10-12 11:20:00|57165.9|57025.9|57204.8|57064.8|57212|57072|57125.3|56985.3|682
1634037900000|2021-10-12 11:25:00|57206.9|57066.9|57269.2|57129.2|57293.8|57153.8|57204.6|57064.6|645
1634038200000|2021-10-12 11:30:00|57268.5|57128.5|57414.9|57274.9|57415.5|57275.5|57266.5|57126.5|686
1634038500000|2021-10-12 11:35:00|57416.1|57276.1|57369|57229|57444|57304|57355.1|57215.1|854
1634038800000|2021-10-12 11:40:00|57368.1|57228.1|57376.9|57236.9|57390.9|57250.9|57331.8|57191.8|616
1634039100000|2021-10-12 11:45:00|57376.8|57236.8|57327|57187|57434.4|57294.4|57292.8|57152.8|672
1634039400000|2021-10-12 11:50:00|57323.8|57183.8|57316.2|57176.2|57397.2|57257.2|57312.7|57172.7|723
1634039700000|2021-10-12 11:55:00|57316.7|57176.7|57325|57185|57338.8|57198.8|57256.3|57116.3|749
1634040000000|2021-10-12 12:00:00|57323.9|57183.9|57190.9|57050.9|57366.7|57226.7|57158.5|57018.5|807
1634040300000|2021-10-12 12:05:00|57186.1|57046.1|57185.7|57045.7|57189.5|57049.5|57078.3|56938.3|920
1634040600000|2021-10-12 12:10:00|57187.2|57047.2|57120.3|56980.3|57226|57086|57087.6|56947.6|850
1634040900000|2021-10-12 12:15:00|57120.2|56980.2|57233.8|57093.8|57234.8|57094.8|57119.8|56979.8|824
1634041200000|2021-10-12 12:20:00|57234.2|57094.2|57109|56969|57240.1|57100.1|57096.6|56956.6|774
1634041500000|2021-10-12 12:25:00|57108.3|56968.3|56947|56807|57112.3|56972.3|56928.5|56788.5|920
1634041800000|2021-10-12 12:30:00|56945.9|56805.9|57122.8|56982.8|57126.5|56986.5|56933.9|56793.9|821
1634042100000|2021-10-12 12:35:00|57122.6|56982.6|56979.2|56839.2|57132.5|56992.5|56977.3|56837.3|779
1634042400000|2021-10-12 12:40:00|56977.6|56837.6|57001.2|56861.2|57009.7|56869.7|56865.2|56725.2|957
1634042700000|2021-10-12 12:45:00|57002.9|56862.9|56997.6|56857.6|57045.3|56905.3|56934.8|56794.8|960
1634043000000|2021-10-12 12:50:00|56991.2|56851.2|56905.9|56765.9|56991.2|56851.2|56869.4|56729.4|990
1634043300000|2021-10-12 12:55:00|56905.8|56765.8|56960.2|56820.2|56990.7|56850.7|56871|56731|918
1634043600000|2021-10-12 13:00:00|56959.8|56819.8|57125.7|56985.7|57162.1|57022.1|56959.5|56819.5|944
1634043900000|2021-10-12 13:05:00|57125.8|56985.8|57310.5|57170.5|57310.5|57170.5|57095.3|56955.3|986
1634044200000|2021-10-12 13:10:00|57312|57172|57242.4|57102.4|57312|57172|57211.9|57071.9|992
1634044500000|2021-10-12 13:15:00|57242.8|57102.8|57247.8|57107.8|57292.1|57152.1|57184.1|57044.1|955
1634044800000|2021-10-12 13:20:00|57247.3|57107.3|57363.3|57223.3|57516.5|57376.5|57197.9|57057.9|891
1634045100000|2021-10-12 13:25:00|57363.2|57223.2|57330.2|57190.2|57394.1|57254.1|57284.8|57144.8|985
1634045400000|2021-10-12 13:30:00|57334.7|57194.7|57440.5|57300.5|57448.3|57308.3|57186.2|57046.2|1029
1634045700000|2021-10-12 13:35:00|57440.7|57300.7|57430.9|57290.9|57500.2|57360.2|57381.5|57241.5|1037
1634046000000|2021-10-12 13:40:00|57423.9|57283.9|57292.5|57152.5|57460.6|57320.6|57282.2|57142.2|932
1634046300000|2021-10-12 13:45:00|57297.5|57157.5|57084.1|56944.1|57302.6|57162.6|56923.5|56783.5|1089
1634046600000|2021-10-12 13:50:00|57091.1|56951.1|57176.5|57036.5|57307.5|57167.5|57084.1|56944.1|1052
1634046900000|2021-10-12 13:55:00|57174.9|57034.9|57018.5|56878.5|57201.9|57061.9|57015.2|56875.2|967
1634047200000|2021-10-12 14:00:00|57019.5|56879.5|57123|56983|57204.6|57064.6|56953.8|56813.8|1018
1634047500000|2021-10-12 14:05:00|57123.3|56983.3|57041.3|56901.3|57177.4|57037.4|57019.3|56879.3|1022
1634047800000|2021-10-12 14:10:00|57040.5|56900.5|56962.6|56822.6|57046.5|56906.5|56948.2|56808.2|1014
1634048100000|2021-10-12 14:15:00|56963.1|56823.1|57037.6|56897.6|57044.3|56904.3|56881.2|56741.2|947
1634048400000|2021-10-12 14:20:00|57037.8|56897.8|57096.9|56956.9|57107.8|56967.8|57008.8|56868.8|873
1634048700000|2021-10-12 14:25:00|57096.4|56956.4|57061.5|56921.5|57100.1|56960.1|56999.1|56859.1|1035
1634049000000|2021-10-12 14:30:00|57061.9|56921.9|56948.5|56808.5|57082.6|56942.6|56944.4|56804.4|969
1634049300000|2021-10-12 14:35:00|56950.5|56810.5|56969.5|56829.5|56983.9|56843.9|56906.1|56766.1|1005
1634049600000|2021-10-12 14:40:00|56969.1|56829.1|56772.1|56632.1|56996|56856|56769.9|56629.9|1002
1634049900000|2021-10-12 14:45:00|56773.4|56633.4|56829.2|56689.2|56837.4|56697.4|56618.1|56478.1|999
1634050200000|2021-10-12 14:50:00|56833.8|56693.8|56730.2|56590.2|56877.4|56737.4|56687.5|56547.5|977
1634050500000|2021-10-12 14:55:00|56727|56587|56463.7|56323.7|56734.7|56594.7|56251.8|56111.8|1042
1634050800000|2021-10-12 15:00:00|56462.7|56322.7|56223.5|56083.5|56580|56440|56101.3|55961.3|1087
1634051100000|2021-10-12 15:05:00|56222.9|56082.9|56431.5|56291.5|56431.5|56291.5|56222.4|56082.4|1076
1634051400000|2021-10-12 15:10:00|56433.4|56293.4|56494.2|56354.2|56556.1|56416.1|56429.7|56289.7|1016
1634051700000|2021-10-12 15:15:00|56493.8|56353.8|56605.6|56465.6|56699.2|56559.2|56493.4|56353.4|1004
1634052000000|2021-10-12 15:20:00|56604.9|56464.9|56558.8|56418.8|56666.5|56526.5|56519.9|56379.9|991
1634052300000|2021-10-12 15:25:00|56557.3|56417.3|56440.4|56300.4|56596.2|56456.2|56393.8|56253.8|910
1634052600000|2021-10-12 15:30:00|56445.5|56305.5|56490.4|56350.4|56494.7|56354.7|56379.9|56239.9|941
1634052900000|2021-10-12 15:35:00|56491.5|56351.5|56527.7|56387.7|56567.3|56427.3|56444.3|56304.3|828
1634053200000|2021-10-12 15:40:00|56525.1|56385.1|56500.5|56360.5|56572.8|56432.8|56483.9|56343.9|660
1634053500000|2021-10-12 15:45:00|56500.4|56360.4|56311.6|56171.6|56528.7|56388.7|56301|56161|933
1634053800000|2021-10-12 15:50:00|56312.6|56172.6|56312.5|56172.5|56367.2|56227.2|56258.5|56118.5|842
1634054100000|2021-10-12 15:55:00|56313.1|56173.1|56366.9|56226.9|56377.8|56237.8|56298.7|56158.7|755
1634054400000|2021-10-12 16:00:00|56368.1|56228.1|56339.4|56199.4|56372|56232|56219.2|56079.2|951
1634054700000|2021-10-12 16:05:00|56337.7|56197.7|56170|56030|56434.5|56294.5|56126.5|55986.5|985
1634055000000|2021-10-12 16:10:00|56170.3|56030.3|56051.2|55911.2|56227.8|56087.8|56049.7|55909.7|957
1634055300000|2021-10-12 16:15:00|56057.8|55917.8|56266.9|56126.9|56267.8|56127.8|56045.8|55905.8|974
1634055600000|2021-10-12 16:20:00|56266.4|56126.4|56240.8|56100.8|56317.3|56177.3|56219.1|56079.1|1007
1634055900000|2021-10-12 16:25:00|56240.3|56100.3|56168.3|56028.3|56264.4|56124.4|56103.3|55963.3|917
1634056200000|2021-10-12 16:30:00|56171.8|56031.8|56099.8|55959.8|56211.5|56071.5|56097.1|55957.1|838
1634056500000|2021-10-12 16:35:00|56097.2|55957.2|55982.7|55842.7|56133.1|55993.1|55887.5|55747.5|968
1634056800000|2021-10-12 16:40:00|55982.9|55842.9|55983.9|55843.9|56055.4|55915.4|55910.4|55770.4|950
1634057100000|2021-10-12 16:45:00|55984.3|55844.3|56075.5|55935.5|56077.4|55937.4|55893.4|55753.4|983
1634057400000|2021-10-12 16:50:00|56074.5|55934.5|56032.6|55892.6|56076.7|55936.7|55904.1|55764.1|885
1634057700000|2021-10-12 16:55:00|56033.8|55893.8|55969.6|55829.6|56111.5|55971.5|55931.1|55791.1|925
1634058000000|2021-10-12 17:00:00|55969.4|55829.4|55918.8|55778.8|56009.8|55869.8|55830.5|55690.5|1001
1634058300000|2021-10-12 17:05:00|55918.3|55778.3|55743.5|55603.5|55947.5|55807.5|55655.8|55515.8|983
1634058600000|2021-10-12 17:10:00|55746.1|55606.1|55735.9|55595.9|55843.4|55703.4|55733.9|55593.9|1021
1634058900000|2021-10-12 17:15:00|55734.4|55594.4|55852.8|55712.8|55874.6|55734.6|55731.4|55591.4|882
1634059200000|2021-10-12 17:20:00|55852.6|55712.6|55781.7|55641.7|55900.3|55760.3|55768.2|55628.2|760
1634059500000|2021-10-12 17:25:00|55781.4|55641.4|55694.9|55554.9|55827.3|55687.3|55688.7|55548.7|764
1634059800000|2021-10-12 17:30:00|55691.2|55551.2|55800|55660|55859.8|55719.8|55590.4|55450.4|1009
1634060100000|2021-10-12 17:35:00|55798.6|55658.6|55832.5|55692.5|55850.2|55710.2|55688.8|55548.8|829
1634060400000|2021-10-12 17:40:00|55830.2|55690.2|55873.4|55733.4|55893|55753|55786|55646|566
1634060700000|2021-10-12 17:45:00|55873.5|55733.5|55951.5|55811.5|56001|55861|55873.3|55733.3|489
1634061000000|2021-10-12 17:50:00|55951.8|55811.8|56076.2|55936.2|56109.3|55969.3|55941.2|55801.2|871
1634061300000|2021-10-12 17:55:00|56075.2|55935.2|55980.4|55840.4|56076.2|55936.2|55951|55811|664
1634061600000|2021-10-12 18:00:00|55980|55840|55964|55824|56060.4|55920.4|55964|55824|734
1634061900000|2021-10-12 18:05:00|55964.9|55824.9|55940|55800|55985.6|55845.6|55877.7|55737.7|726
1634062200000|2021-10-12 18:10:00|55939.9|55799.9|55920.5|55780.5|55981.8|55841.8|55866.7|55726.7|785
1634062500000|2021-10-12 18:15:00|55920.3|55780.3|55854|55714|55926.7|55786.7|55844.1|55704.1|833
1634062800000|2021-10-12 18:20:00|55853.2|55713.2|55913.7|55773.7|55916|55776|55853.2|55713.2|850
1634063100000|2021-10-12 18:25:00|55917|55777|55820|55680|55917|55777|55804.4|55664.4|655
1634063400000|2021-10-12 18:30:00|55823|55683|55782|55642|55835.3|55695.3|55770|55630|648
1634063700000|2021-10-12 18:35:00|55781.9|55641.9|55781.6|55641.6|55839.7|55699.7|55730.1|55590.1|643
1634064000000|2021-10-12 18:40:00|55783.8|55643.8|55727.1|55587.1|55788.4|55648.4|55703|55563|742
1634064300000|2021-10-12 18:45:00|55728.2|55588.2|55712.5|55572.5|55745.1|55605.1|55693.2|55553.2|534
1634064600000|2021-10-12 18:50:00|55712.3|55572.3|55669.7|55529.7|55760.6|55620.6|55624.9|55484.9|645
1634064900000|2021-10-12 18:55:00|55669.2|55529.2|55629|55489|55742.7|55602.7|55629|55489|743
1634065200000|2021-10-12 19:00:00|55645.4|55505.4|55615.4|55475.4|55660.8|55520.8|55584.9|55444.9|827
1634065500000|2021-10-12 19:05:00|55611.4|55471.4|55789.4|55649.4|55789.4|55649.4|55609.8|55469.8|717
1634065800000|2021-10-12 19:10:00|55790.7|55650.7|55726.5|55586.5|55819.8|55679.8|55691.2|55551.2|771
1634066100000|2021-10-12 19:15:00|55724.4|55584.4|55793.7|55653.7|55795.1|55655.1|55695.7|55555.7|744
1634066400000|2021-10-12 19:20:00|55788.9|55648.9|55862.2|55722.2|55931.7|55791.7|55787.5|55647.5|686
1634066700000|2021-10-12 19:25:00|55861.8|55721.8|55796.7|55656.7|55868.8|55728.8|55792|55652|525
1634067000000|2021-10-12 19:30:00|55797|55657|55818.7|55678.7|55860.6|55720.6|55785.8|55645.8|657
1634067300000|2021-10-12 19:35:00|55815.8|55675.8|55864.9|55724.9|55871.2|55731.2|55810.9|55670.9|579
1634067600000|2021-10-12 19:40:00|55865.1|55725.1|55791.9|55651.9|55912.9|55772.9|55782.2|55642.2|699
1634067900000|2021-10-12 19:45:00|55788.2|55648.2|55674.3|55534.3|55789.5|55649.5|55655.3|55515.3|568
1634068200000|2021-10-12 19:50:00|55680.4|55540.4|55460.7|55320.7|55680.5|55540.5|55450.9|55310.9|675
1634068500000|2021-10-12 19:55:00|55484.7|55344.7|55395.2|55255.2|55528.3|55388.3|55291.5|55151.5|932
1634068800000|2021-10-12 20:00:00|55395.4|55255.4|55217.6|55077.6|55396.8|55256.8|55118|54978|966
1634069100000|2021-10-12 20:05:00|55217.4|55077.4|54812.8|54672.8|55218.5|55078.5|54044.7|53904.7|1047
1634069400000|2021-10-12 20:10:00|54799.5|54659.5|54877.8|54737.8|54936.9|54796.9|54641.8|54501.8|1072
1634069700000|2021-10-12 20:15:00|54869|54729|55080.6|54940.6|55087.7|54947.7|54731|54591|1033
1634070000000|2021-10-12 20:20:00|55083|54943|55177.5|55037.5|55225.8|55085.8|55041.7|54901.7|1041
1634070300000|2021-10-12 20:25:00|55177.7|55037.7|55505.6|55365.6|55505.6|55365.6|55126.9|54986.9|977
1634070600000|2021-10-12 20:30:00|55512.2|55372.2|55413.1|55273.1|55616.8|55476.8|55393.2|55253.2|940
1634070900000|2021-10-12 20:35:00|55412.6|55272.6|55542.1|55402.1|55549.4|55409.4|55400.7|55260.7|955
1634071200000|2021-10-12 20:40:00|55543.8|55403.8|55571.8|55431.8|55658.5|55518.5|55522.9|55382.9|931
1634071500000|2021-10-12 20:45:00|55573.3|55433.3|55536.5|55396.5|55640.3|55500.3|55525.6|55385.6|912
1634071800000|2021-10-12 20:50:00|55539|55399|55478.2|55338.2|55539|55399|55440.3|55300.3|854
1634072100000|2021-10-12 20:55:00|55477.6|55337.6|55439.3|55299.3|55504.7|55364.7|55402.1|55262.1|773
1634072400000|2021-10-12 21:00:00|55438.7|55298.7|55192.1|55052.1|55466.8|55326.8|55180.6|55040.6|898
1634072700000|2021-10-12 21:05:00|55190.2|55050.2|55340.1|55200.1|55377.3|55237.3|55189.4|55049.4|698
1634073000000|2021-10-12 21:10:00|55344.2|55204.2|55526.6|55386.6|55545|55405|55323.4|55183.4|858
1634073300000|2021-10-12 21:15:00|55532.8|55392.8|55560.2|55420.2|55563.1|55423.1|55532.2|55392.2|663
1634073600000|2021-10-12 21:20:00|55561.1|55421.1|55713.5|55573.5|55714.7|55574.7|55522.5|55382.5|835
1634073900000|2021-10-12 21:25:00|55706.7|55566.7|55767.4|55627.4|55826.1|55686.1|55700.1|55560.1|735
1634074200000|2021-10-12 21:30:00|55779.8|55639.8|55856.4|55716.4|55864.1|55724.1|55747.4|55607.4|496
1634074500000|2021-10-12 21:35:00|55856.6|55716.6|55826.5|55686.5|55857.6|55717.6|55778.3|55638.3|702
1634074800000|2021-10-12 21:40:00|55826.6|55686.6|55829.9|55689.9|55835.7|55695.7|55817.2|55677.2|571
1634075100000|2021-10-12 21:45:00|55830|55690|56092|55952|56119|55979|55774.5|55634.5|828
1634075400000|2021-10-12 21:50:00|56090.2|55950.2|55958.2|55818.2|56126.5|55986.5|55948.6|55808.6|878
1634075700000|2021-10-12 21:55:00|55957.9|55817.9|56130.1|55990.1|56131.3|55991.3|55899|55759|703
1634076000000|2021-10-12 22:00:00|56129.6|55989.6|56204.4|56064.4|56268.6|56128.6|56129.4|55989.4|961
1634076300000|2021-10-12 22:05:00|56204.5|56064.5|56237.6|56097.6|56266.9|56126.9|56167.4|56027.4|898
1634076600000|2021-10-12 22:10:00|56237.8|56097.8|56146.2|56006.2|56241.4|56101.4|56117.9|55977.9|819
1634076900000|2021-10-12 22:15:00|56145.9|56005.9|56312|56172|56312.6|56172.6|56126.5|55986.5|935
1634077200000|2021-10-12 22:20:00|56312.2|56172.2|56317.9|56177.9|56325.9|56185.9|56255.3|56115.3|857
1634077500000|2021-10-12 22:25:00|56317|56177|56296.4|56156.4|56345.4|56205.4|56295.5|56155.5|836
1634077800000|2021-10-12 22:30:00|56294.7|56154.7|56355.9|56215.9|56444.1|56304.1|56246.6|56106.6|865
1634078100000|2021-10-12 22:35:00|56355.6|56215.6|56380.2|56240.2|56409.3|56269.3|56322.3|56182.3|789
1634078400000|2021-10-12 22:40:00|56379.3|56239.3|56410.5|56270.5|56411.1|56271.1|56324.9|56184.9|713
1634078700000|2021-10-12 22:45:00|56406.6|56266.6|56350.9|56210.9|56411.2|56271.2|56335.1|56195.1|732
1634079000000|2021-10-12 22:50:00|56348.8|56208.8|56376.5|56236.5|56381|56241|56292.5|56152.5|846
1634079300000|2021-10-12 22:55:00|56376.4|56236.4|56467.4|56327.4|56481.6|56341.6|56334.9|56194.9|865
1634079600000|2021-10-12 23:00:00|56468.3|56328.3|56528.7|56388.7|56605.7|56465.7|56440.1|56300.1|911
1634079900000|2021-10-12 23:05:00|56531.2|56391.2|56518.5|56378.5|56563.9|56423.9|56489.8|56349.8|757
1634080200000|2021-10-12 23:10:00|56519|56379|56458.7|56318.7|56558.2|56418.2|56431.8|56291.8|881
1634080500000|2021-10-12 23:15:00|56452.6|56312.6|56365|56225|56454.4|56314.4|56364.1|56224.1|744
1634080800000|2021-10-12 23:20:00|56364.9|56224.9|56329.3|56189.3|56365.7|56225.7|56326.4|56186.4|752
1634081100000|2021-10-12 23:25:00|56329.1|56189.1|56327.1|56187.1|56361.4|56221.4|56312.2|56172.2|702
1634081400000|2021-10-12 23:30:00|56327.4|56187.4|56313|56173|56332.8|56192.8|56279.5|56139.5|830
1634081700000|2021-10-12 23:35:00|56309.3|56169.3|56306.5|56166.5|56404.3|56264.3|56305|56165|863
1634082000000|2021-10-12 23:40:00|56304.3|56164.3|56285.4|56145.4|56320.1|56180.1|56283.1|56143.1|725
1634082300000|2021-10-12 23:45:00|56287.1|56147.1|56317.2|56177.2|56318.2|56178.2|56280.7|56140.7|877
1634082600000|2021-10-12 23:50:00|56317.4|56177.4|56118.8|55978.8|56335|56195|56107.6|55967.6|901
1634082900000|2021-10-12 23:55:00|56118.6|55978.6|56076.1|55936.1|56163.3|56023.3|56037.2|55897.2|779
1634083200000|2021-10-13 00:00:00|56068|55928|55976.5|55836.5|56230.8|56090.8|55969.6|55829.6|874
1634083500000|2021-10-13 00:05:00|55974.5|55834.5|56302|56162|56304.4|56164.4|55903.7|55763.7|911
1634083800000|2021-10-13 00:10:00|56301.3|56161.3|56258.2|56118.2|56355|56215|56254.4|56114.4|873
1634084100000|2021-10-13 00:15:00|56256.4|56116.4|56161.7|56021.7|56321.1|56181.1|56136.4|55996.4|819
1634084400000|2021-10-13 00:20:00|56161.6|56021.6|56234.9|56094.9|56250.6|56110.6|56154.3|56014.3|877
1634084700000|2021-10-13 00:25:00|56233.3|56093.3|56304.7|56164.7|56323.1|56183.1|56212.3|56072.3|797
1634085000000|2021-10-13 00:30:00|56302.7|56162.7|56391.2|56251.2|56399.4|56259.4|56280.3|56140.3|743
1634085300000|2021-10-13 00:35:00|56393.8|56253.8|56452.7|56312.7|56457.2|56317.2|56343.1|56203.1|894
1634085600000|2021-10-13 00:40:00|56454.2|56314.2|56529.4|56389.4|56532.7|56392.7|56442.4|56302.4|699
1634085900000|2021-10-13 00:45:00|56527.4|56387.4|56560.8|56420.8|56560.8|56420.8|56478.9|56338.9|839
1634086200000|2021-10-13 00:50:00|56555.9|56415.9|56482.7|56342.7|56594.9|56454.9|56472.6|56332.6|699
1634086500000|2021-10-13 00:55:00|56482.5|56342.5|56531|56391|56533.5|56393.5|56467.3|56327.3|725
1634086800000|2021-10-13 01:00:00|56531.1|56391.1|56461.9|56321.9|56653.6|56513.6|56424.1|56284.1|799
1634087100000|2021-10-13 01:05:00|56463.2|56323.2|56432.8|56292.8|56523.4|56383.4|56401.4|56261.4|855
1634087400000|2021-10-13 01:10:00|56433.4|56293.4|56405|56265|56445.5|56305.5|56387.6|56247.6|706
1634087700000|2021-10-13 01:15:00|56405.2|56265.2|56432.9|56292.9|56432.9|56292.9|56379.3|56239.3|726
1634088000000|2021-10-13 01:20:00|56448.7|56308.7|56383.7|56243.7|56453.8|56313.8|56359.9|56219.9|501
1634088300000|2021-10-13 01:25:00|56380.6|56240.6|56358.4|56218.4|56386.2|56246.2|56320|56180|615
1634088600000|2021-10-13 01:30:00|56357.9|56217.9|56354.5|56214.5|56367.9|56227.9|56333.7|56193.7|606
1634088900000|2021-10-13 01:35:00|56351.4|56211.4|56446.6|56306.6|56458.8|56318.8|56348.1|56208.1|676
1634089200000|2021-10-13 01:40:00|56448.3|56308.3|56368.5|56228.5|56455.2|56315.2|56368.5|56228.5|701
1634089500000|2021-10-13 01:45:00|56369.5|56229.5|56368.8|56228.8|56379.6|56239.6|56320.6|56180.6|828
1634089800000|2021-10-13 01:50:00|56369|56229|56241.5|56101.5|56373|56233|56237.4|56097.4|823
1634090100000|2021-10-13 01:55:00|56241.8|56101.8|56359.2|56219.2|56359.8|56219.8|56240.3|56100.3|773
1634090400000|2021-10-13 02:00:00|56359.7|56219.7|56334.5|56194.5|56392|56252|56307.5|56167.5|900
1634090700000|2021-10-13 02:05:00|56333.8|56193.8|56317.2|56177.2|56384|56244|56314.8|56174.8|679
1634091000000|2021-10-13 02:10:00|56317|56177|56345.6|56205.6|56348.7|56208.7|56313|56173|672
1634091300000|2021-10-13 02:15:00|56345.2|56205.2|56353.7|56213.7|56401.8|56261.8|56340.3|56200.3|718
1634091600000|2021-10-13 02:20:00|56353.4|56213.4|56335|56195|56361.2|56221.2|56309.9|56169.9|572
1634091900000|2021-10-13 02:25:00|56336.2|56196.2|56310.1|56170.1|56338|56198|56303.2|56163.2|633
1634092200000|2021-10-13 02:30:00|56308.5|56168.5|56325.7|56185.7|56328.5|56188.5|56304.4|56164.4|492
1634092500000|2021-10-13 02:35:00|56325.6|56185.6|56360.9|56220.9|56362.3|56222.3|56315.6|56175.6|661
1634092800000|2021-10-13 02:40:00|56360.5|56220.5|56327.1|56187.1|56386.4|56246.4|56322|56182|821
1634093100000|2021-10-13 02:45:00|56327|56187|56367.3|56227.3|56374.7|56234.7|56322.2|56182.2|583
1634093400000|2021-10-13 02:50:00|56366.9|56226.9|56411|56271|56429.7|56289.7|56353|56213|760
1634093700000|2021-10-13 02:55:00|56411.6|56271.6|56491.7|56351.7|56502.4|56362.4|56401.4|56261.4|873
1634094000000|2021-10-13 03:00:00|56493|56353|56415.3|56275.3|56534|56394|56415.3|56275.3|712
1634094300000|2021-10-13 03:05:00|56421.2|56281.2|56414.9|56274.9|56453.8|56313.8|56383.1|56243.1|696
1634094600000|2021-10-13 03:10:00|56411.6|56271.6|56432.8|56292.8|56433.1|56293.1|56391.7|56251.7|667
1634094900000|2021-10-13 03:15:00|56432.6|56292.6|56418.3|56278.3|56451.3|56311.3|56403.7|56263.7|723
1634095200000|2021-10-13 03:20:00|56419.5|56279.5|56348|56208|56419.5|56279.5|56326.7|56186.7|759
1634095500000|2021-10-13 03:25:00|56347.8|56207.8|56438.4|56298.4|56443.6|56303.6|56335.9|56195.9|738
1634095800000|2021-10-13 03:30:00|56438.3|56298.3|56388.1|56248.1|56456.8|56316.8|56377.1|56237.1|579
1634096100000|2021-10-13 03:35:00|56388.4|56248.4|56394.2|56254.2|56427.7|56287.7|56378.7|56238.7|671
1634096400000|2021-10-13 03:40:00|56394.7|56254.7|56376.7|56236.7|56398.4|56258.4|56359.5|56219.5|642
1634096700000|2021-10-13 03:45:00|56376.8|56236.8|56372.5|56232.5|56400.4|56260.4|56370.6|56230.6|496
1634097000000|2021-10-13 03:50:00|56372.7|56232.7|56368.6|56228.6|56384|56244|56362.7|56222.7|609
1634097300000|2021-10-13 03:55:00|56368.5|56228.5|56356.8|56216.8|56373.8|56233.8|56341|56201|626
1634097600000|2021-10-13 04:00:00|56355.9|56215.9|56316.7|56176.7|56361.7|56221.7|56312.7|56172.7|574
1634097900000|2021-10-13 04:05:00|56313.9|56173.9|56353.5|56213.5|56366.5|56226.5|56310.6|56170.6|669
1634098200000|2021-10-13 04:10:00|56354.2|56214.2|56422.3|56282.3|56431.6|56291.6|56354.2|56214.2|693
1634098500000|2021-10-13 04:15:00|56421.5|56281.5|56429|56289|56445.5|56305.5|56411.6|56271.6|568
1634098800000|2021-10-13 04:20:00|56434.8|56294.8|56383.1|56243.1|56441.5|56301.5|56374.9|56234.9|669
1634099100000|2021-10-13 04:25:00|56381.8|56241.8|56318.1|56178.1|56389.8|56249.8|56311.5|56171.5|523
1634099400000|2021-10-13 04:30:00|56317.6|56177.6|56218|56078|56320.5|56180.5|56203.2|56063.2|860
1634099700000|2021-10-13 04:35:00|56218.1|56078.1|56171.3|56031.3|56227.9|56087.9|56165.6|56025.6|790
1634100000000|2021-10-13 04:40:00|56171|56031|56250.7|56110.7|56295.9|56155.9|56158.4|56018.4|632
1634100300000|2021-10-13 04:45:00|56251.6|56111.6|56256.1|56116.1|56257.7|56117.7|56192.8|56052.8|629
1634100600000|2021-10-13 04:50:00|56257.5|56117.5|56291.1|56151.1|56293.9|56153.9|56253.4|56113.4|534
1634100900000|2021-10-13 04:55:00|56291.2|56151.2|56152.5|56012.5|56291.9|56151.9|56121.4|55981.4|683
1634101200000|2021-10-13 05:00:00|56152.7|56012.7|56136.1|55996.1|56177.5|56037.5|56124.4|55984.4|783
1634101500000|2021-10-13 05:05:00|56136.9|55996.9|56192.2|56052.2|56197.1|56057.1|56132.7|55992.7|581
1634101800000|2021-10-13 05:10:00|56193.1|56053.1|56135.5|55995.5|56193.4|56053.4|56103.3|55963.3|635
1634102100000|2021-10-13 05:15:00|56133.8|55993.8|56188.8|56048.8|56218.4|56078.4|56120.8|55980.8|661
1634102400000|2021-10-13 05:20:00|56187.8|56047.8|56165.8|56025.8|56272.5|56132.5|56089.6|55949.6|695
1634102700000|2021-10-13 05:25:00|56163.5|56023.5|56058.4|55918.4|56185|56045|56058.4|55918.4|754
1634103000000|2021-10-13 05:30:00|56057.2|55917.2|55667.9|55527.9|56062.2|55922.2|55663.6|55523.6|1048
1634103300000|2021-10-13 05:35:00|55668.6|55528.6|55551.7|55411.7|55840.2|55700.2|55551.4|55411.4|1041
1634103600000|2021-10-13 05:40:00|55550.7|55410.7|55414.6|55274.6|55687.9|55547.9|55408.6|55268.6|1072
1634103900000|2021-10-13 05:45:00|55413.1|55273.1|55512.4|55372.4|55609.1|55469.1|55402.4|55262.4|1062
1634104200000|2021-10-13 05:50:00|55511.8|55371.8|55405.3|55265.3|55541.3|55401.3|55228.5|55088.5|990
1634104500000|2021-10-13 05:55:00|55406.3|55266.3|55110.2|54970.2|55483.8|55343.8|55098.7|54958.7|1103
1634104800000|2021-10-13 06:00:00|55107|54967|55460.7|55320.7|55525.1|55385.1|54903.1|54763.1|1077
1634105100000|2021-10-13 06:05:00|55460.2|55320.2|55362.1|55222.1|55545.9|55405.9|55332|55192|1017
1634105400000|2021-10-13 06:10:00|55362.6|55222.6|55325.4|55185.4|55414.4|55274.4|55289.9|55149.9|935
1634105700000|2021-10-13 06:15:00|55324.7|55184.7|55360.4|55220.4|55381.5|55241.5|55285.5|55145.5|881
1634106000000|2021-10-13 06:20:00|55362.4|55222.4|55514|55374|55577|55437|55361.7|55221.7|1022
1634106300000|2021-10-13 06:25:00|55514.1|55374.1|55573|55433|55579.1|55439.1|55499.1|55359.1|844
1634106600000|2021-10-13 06:30:00|55573.1|55433.1|55456.5|55316.5|55576.2|55436.2|55420.6|55280.6|788
1634106900000|2021-10-13 06:35:00|55455.8|55315.8|55451.7|55311.7|55490.1|55350.1|55446.1|55306.1|709
1634107200000|2021-10-13 06:40:00|55450.6|55310.6|55299.5|55159.5|55487.5|55347.5|55299.5|55159.5|831
1634107500000|2021-10-13 06:45:00|55299.3|55159.3|55226.8|55086.8|55344.4|55204.4|55226.7|55086.7|890
1634107800000|2021-10-13 06:50:00|55232.7|55092.7|55227.3|55087.3|55252.7|55112.7|55185.6|55045.6|736
1634108100000|2021-10-13 06:55:00|55228.1|55088.1|55440.5|55300.5|55468.4|55328.4|55209.1|55069.1|718
1634108400000|2021-10-13 07:00:00|55438.3|55298.3|55524.9|55384.9|55524.9|55384.9|55421.9|55281.9|541
1634108700000|2021-10-13 07:05:00|55523.6|55383.6|55460.8|55320.8|55527.4|55387.4|55430.1|55290.1|685
1634109000000|2021-10-13 07:10:00|55460.4|55320.4|55264.5|55124.5|55476.1|55336.1|55262|55122|848
1634109300000|2021-10-13 07:15:00|55263.9|55123.9|55301.1|55161.1|55318.4|55178.4|55220.3|55080.3|897
1634109600000|2021-10-13 07:20:00|55297.8|55157.8|55010.4|54870.4|55319.4|55179.4|55004|54864|972
1634109900000|2021-10-13 07:25:00|55011.6|54871.6|54998.2|54858.2|55116.8|54976.8|54997|54857|784
1634110200000|2021-10-13 07:30:00|54998|54858|54833.5|54693.5|55025|54885|54774.3|54634.3|1052
1634110500000|2021-10-13 07:35:00|54833.2|54693.2|54733.8|54593.8|54886.1|54746.1|54694.9|54554.9|1071
1634110800000|2021-10-13 07:40:00|54734.3|54594.3|54802.8|54662.8|54889.7|54749.7|54655.6|54515.6|1020
1634111100000|2021-10-13 07:45:00|54804.3|54664.3|54861.8|54721.8|54904.7|54764.7|54778.3|54638.3|919
1634111400000|2021-10-13 07:50:00|54863.3|54723.3|54737|54597|54944.8|54804.8|54736|54596|920
1634111700000|2021-10-13 07:55:00|54737.1|54597.1|54702.6|54562.6|54865.3|54725.3|54676.4|54536.4|925
1634112000000|2021-10-13 08:00:00|54703|54563|54615.4|54475.4|54919.3|54779.3|54570.7|54430.7|1093
1634112300000|2021-10-13 08:05:00|54618|54478|54919|54779|54922.8|54782.8|54546.7|54406.7|1076
1634112600000|2021-10-13 08:10:00|54918.4|54778.4|54857.9|54717.9|55002.5|54862.5|54802.4|54662.4|971
1634112900000|2021-10-13 08:15:00|54860.6|54720.6|55186.1|55046.1|55200.4|55060.4|54842.4|54702.4|936
1634113200000|2021-10-13 08:20:00|55185|55045|55261.8|55121.8|55269.9|55129.9|55155.8|55015.8|1011
1634113500000|2021-10-13 08:25:00|55262.5|55122.5|55248.9|55108.9|55359.9|55219.9|55184.7|55044.7|1019
1634113800000|2021-10-13 08:30:00|55243.2|55103.2|55148.4|55008.4|55276.9|55136.9|55103.5|54963.5|1004
1634114100000|2021-10-13 08:35:00|55147.8|55007.8|54991.2|54851.2|55196.9|55056.9|54985.7|54845.7|1040
1634114400000|2021-10-13 08:40:00|54990.3|54850.3|54976.8|54836.8|55029.5|54889.5|54914.2|54774.2|902
1634114700000|2021-10-13 08:45:00|54979.5|54839.5|54963.5|54823.5|55081.9|54941.9|54929.5|54789.5|839
1634115000000|2021-10-13 08:50:00|54964.9|54824.9|54794.4|54654.4|54964.9|54824.9|54758.6|54618.6|901
1634115300000|2021-10-13 08:55:00|54794.2|54654.2|54688.7|54548.7|54809.5|54669.5|54630.3|54490.3|972
1634115600000|2021-10-13 09:00:00|54688.8|54548.8|54635.9|54495.9|54777.2|54637.2|54622.7|54482.7|867
1634115900000|2021-10-13 09:05:00|54639.6|54499.6|54427.5|54287.5|54645|54505|54350.5|54210.5|1048
1634116200000|2021-10-13 09:10:00|54422.3|54282.3|54443|54303|54565.5|54425.5|54409.4|54269.4|906
1634116500000|2021-10-13 09:15:00|54444.5|54304.5|54652.4|54512.4|54726.9|54586.9|54418.7|54278.7|897
1634116800000|2021-10-13 09:20:00|54652|54512|54769.1|54629.1|54784.7|54644.7|54609.7|54469.7|906
1634117100000|2021-10-13 09:25:00|54768|54628|54745.2|54605.2|54778.3|54638.3|54686|54546|904
1634117400000|2021-10-13 09:30:00|54748.7|54608.7|54847.1|54707.1|54889|54749|54678.4|54538.4|954
1634117700000|2021-10-13 09:35:00|54850.6|54710.6|54852.6|54712.6|54872.8|54732.8|54811.6|54671.6|809
1634118000000|2021-10-13 09:40:00|54852.4|54712.4|54669.7|54529.7|54853.3|54713.3|54669.3|54529.3|811
1634118300000|2021-10-13 09:45:00|54665.6|54525.6|54878.3|54738.3|54890|54750|54654.7|54514.7|708
1634118600000|2021-10-13 09:50:00|54876.1|54736.1|54776.4|54636.4|54913|54773|54761.2|54621.2|770
1634118900000|2021-10-13 09:55:00|54777.9|54637.9|54949.9|54809.9|55011|54871|54777.9|54637.9|789
1634119200000|2021-10-13 10:00:00|54950.5|54810.5|54998.2|54858.2|55011.4|54871.4|54916.8|54776.8|777
1634119500000|2021-10-13 10:05:00|54997.4|54857.4|55026.1|54886.1|55056|54916|54973.6|54833.6|661
1634119800000|2021-10-13 10:10:00|55025.9|54885.9|54922.7|54782.7|55026.4|54886.4|54910.8|54770.8|591
1634120100000|2021-10-13 10:15:00|54922.3|54782.3|55008.9|54868.9|55014.9|54874.9|54919.5|54779.5|761
1634120400000|2021-10-13 10:20:00|55013.5|54873.5|55003.1|54863.1|55024|54884|54968.2|54828.2|642
1634120700000|2021-10-13 10:25:00|55003.4|54863.4|55072.1|54932.1|55076.3|54936.3|54998.9|54858.9|391
1634121000000|2021-10-13 10:30:00|55073.2|54933.2|55212.7|55072.7|55213.8|55073.8|55049.2|54909.2|519
1634121300000|2021-10-13 10:35:00|55211.2|55071.2|55036|54896|55211.2|55071.2|55036|54896|659
1634121600000|2021-10-13 10:40:00|55033.5|54893.5|54877.4|54737.4|55035.5|54895.5|54833.6|54693.6|710
1634121900000|2021-10-13 10:45:00|54877.1|54737.1|54683.2|54543.2|54934|54794|54662|54522|790
1634122200000|2021-10-13 10:50:00|54683.3|54543.3|54515.9|54375.9|54708.7|54568.7|54507.7|54367.7|839
1634122500000|2021-10-13 10:55:00|54519.3|54379.3|54717.7|54577.7|54724.9|54584.9|54483.6|54343.6|831
1634122800000|2021-10-13 11:00:00|54717.4|54577.4|54635.1|54495.1|54865.4|54725.4|54623.5|54483.5|957
1634123100000|2021-10-13 11:05:00|54637.7|54497.7|54796.1|54656.1|54845.7|54705.7|54586.7|54446.7|769
1634123400000|2021-10-13 11:10:00|54796.4|54656.4|54857.4|54717.4|54858|54718|54734.1|54594.1|772
1634123700000|2021-10-13 11:15:00|54858|54718|54797.7|54657.7|54930.7|54790.7|54721.5|54581.5|759
1634124000000|2021-10-13 11:20:00|54796.6|54656.6|54691.7|54551.7|54838.3|54698.3|54671.5|54531.5|663
1634124300000|2021-10-13 11:25:00|54696.5|54556.5|54864.6|54724.6|54873.9|54733.9|54655|54515|721
1634124600000|2021-10-13 11:30:00|54864.5|54724.5|54913.3|54773.3|54935.1|54795.1|54854|54714|616
1634124900000|2021-10-13 11:35:00|54914|54774|55249.4|55109.4|55255.1|55115.1|54906.9|54766.9|700
1634125200000|2021-10-13 11:40:00|55248.8|55108.8|55197.8|55057.8|55283.1|55143.1|55166.4|55026.4|790
1634125500000|2021-10-13 11:45:00|55197.2|55057.2|55108|54968|55198.2|55058.2|55095|54955|713
1634125800000|2021-10-13 11:50:00|55107.8|54967.8|55271.9|55131.9|55294.5|55154.5|55105.2|54965.2|628
1634126100000|2021-10-13 11:55:00|55272|55132|55278.1|55138.1|55278.1|55138.1|55215.1|55075.1|608
1634126400000|2021-10-13 12:00:00|55279|55139|55312.8|55172.8|55343.1|55203.1|55211.3|55071.3|825
1634126700000|2021-10-13 12:05:00|55311.4|55171.4|55399.9|55259.9|55407.2|55267.2|55299|55159|901
1634127000000|2021-10-13 12:10:00|55398.7|55258.7|55267.3|55127.3|55398.7|55258.7|55267.3|55127.3|891
1634127300000|2021-10-13 12:15:00|55262.9|55122.9|55214.2|55074.2|55304.7|55164.7|55138.8|54998.8|950
1634127600000|2021-10-13 12:20:00|55213.9|55073.9|55180.5|55040.5|55214.7|55074.7|55019.5|54879.5|914
1634127900000|2021-10-13 12:25:00|55182|55042|55153.3|55013.3|55231.1|55091.1|55130|54990|812
1634128200000|2021-10-13 12:30:00|55152|55012|55199.1|55059.1|55284.3|55144.3|55137.3|54997.3|779
1634128500000|2021-10-13 12:35:00|55198.8|55058.8|55172.2|55032.2|55265.4|55125.4|55154.1|55014.1|828
1634128800000|2021-10-13 12:40:00|55173.4|55033.4|55000.4|54860.4|55173.4|55033.4|55000.4|54860.4|973
1634129100000|2021-10-13 12:45:00|54998.9|54858.9|54921.6|54781.6|55092.6|54952.6|54908.3|54768.3|967
1634129400000|2021-10-13 12:50:00|54921.4|54781.4|55025.5|54885.5|55040.2|54900.2|54919.5|54779.5|756
1634129700000|2021-10-13 12:55:00|55025.8|54885.8|55116.5|54976.5|55153.2|55013.2|55019|54879|975
1634130000000|2021-10-13 13:00:00|55116.3|54976.3|55159.5|55019.5|55214.5|55074.5|55052.5|54912.5|758
1634130300000|2021-10-13 13:05:00|55160.2|55020.2|55179.3|55039.3|55210.2|55070.2|55156|55016|611
1634130600000|2021-10-13 13:10:00|55178.7|55038.7|55210.8|55070.8|55217|55077|55095.7|54955.7|743
1634130900000|2021-10-13 13:15:00|55210.7|55070.7|55269.6|55129.6|55306|55166|55204.3|55064.3|668
1634131200000|2021-10-13 13:20:00|55267.7|55127.7|55168.5|55028.5|55272.4|55132.4|55065|54925|879
1634131500000|2021-10-13 13:25:00|55168.9|55028.9|55160.3|55020.3|55240|55100|55149.2|55009.2|645
1634131800000|2021-10-13 13:30:00|55160.6|55020.6|55143.6|55003.6|55257.6|55117.6|55098.8|54958.8|762
1634132100000|2021-10-13 13:35:00|55145.8|55005.8|55217.6|55077.6|55234.1|55094.1|55145.8|55005.8|639
1634132400000|2021-10-13 13:40:00|55221.5|55081.5|55229.4|55089.4|55285.2|55145.2|55134.7|54994.7|779
1634132700000|2021-10-13 13:45:00|55232.5|55092.5|55059.6|54919.6|55261.8|55121.8|55005.1|54865.1|952
1634133000000|2021-10-13 13:50:00|55060.1|54920.1|54914.4|54774.4|55075.9|54935.9|54907.7|54767.7|1066
1634133300000|2021-10-13 13:55:00|54912.4|54772.4|54963.6|54823.6|54990|54850|54885|54745|900
1634133600000|2021-10-13 14:00:00|54964.6|54824.6|54728.8|54588.8|54964.6|54824.6|54598.6|54458.6|1035
1634133900000|2021-10-13 14:05:00|54730.5|54590.5|54779.1|54639.1|54786.1|54646.1|54621|54481|1034
1634134200000|2021-10-13 14:10:00|54784.8|54644.8|54806.4|54666.4|54812.2|54672.2|54701.1|54561.1|953
1634134500000|2021-10-13 14:15:00|54806.1|54666.1|54913.5|54773.5|54920.4|54780.4|54770.8|54630.8|987
1634134800000|2021-10-13 14:20:00|54913.8|54773.8|54987.6|54847.6|55034.7|54894.7|54890.5|54750.5|949
1634135100000|2021-10-13 14:25:00|54988.4|54848.4|55133.2|54993.2|55247.5|55107.5|54987.2|54847.2|907
1634135400000|2021-10-13 14:30:00|55132.4|54992.4|55764.7|55624.7|55765.6|55625.6|55110.6|54970.6|986
1634135700000|2021-10-13 14:35:00|55765.2|55625.2|55665.6|55525.6|55818.4|55678.4|55616.1|55476.1|1039
1634136000000|2021-10-13 14:40:00|55663.9|55523.9|55880.5|55740.5|55880.9|55740.9|55646.2|55506.2|995
1634136300000|2021-10-13 14:45:00|55880.1|55740.1|55896.1|55756.1|55959.4|55819.4|55766.5|55626.5|914
1634136600000|2021-10-13 14:50:00|55906.2|55766.2|55825.4|55685.4|55921.5|55781.5|55803.8|55663.8|980
1634136900000|2021-10-13 14:55:00|55826.1|55686.1|55856.7|55716.7|55908|55768|55791.1|55651.1|917
1634137200000|2021-10-13 15:00:00|55857.6|55717.6|56115.9|55975.9|56201.2|56061.2|55856.9|55716.9|1030
1634137500000|2021-10-13 15:05:00|56122.1|55982.1|56409.2|56269.2|56510.4|56370.4|56121.4|55981.4|1006
1634137800000|2021-10-13 15:10:00|56412.1|56272.1|56318.8|56178.8|56426.1|56286.1|56307.4|56167.4|899
1634138100000|2021-10-13 15:15:00|56316.7|56176.7|56374.6|56234.6|56407.2|56267.2|56262.3|56122.3|947
1634138400000|2021-10-13 15:20:00|56375.1|56235.1|56396.1|56256.1|56463.5|56323.5|56352.4|56212.4|934
1634138700000|2021-10-13 15:25:00|56394.2|56254.2|56337.8|56197.8|56458.3|56318.3|56321.3|56181.3|1000
1634139000000|2021-10-13 15:30:00|56338.2|56198.2|56325.7|56185.7|56359.8|56219.8|56297.4|56157.4|818
1634139300000|2021-10-13 15:35:00|56325.8|56185.8|56200.7|56060.7|56333.9|56193.9|56165.7|56025.7|945
1634139600000|2021-10-13 15:40:00|56201.8|56061.8|56195.2|56055.2|56262.1|56122.1|56126.6|55986.6|872
1634139900000|2021-10-13 15:45:00|56199.2|56059.2|56205.4|56065.4|56262.8|56122.8|56196.4|56056.4|739
1634140200000|2021-10-13 15:50:00|56206.2|56066.2|56248.8|56108.8|56275.2|56135.2|56189|56049|790
1634140500000|2021-10-13 15:55:00|56242.4|56102.4|56229.4|56089.4|56277|56137|56209.3|56069.3|881
1634140800000|2021-10-13 16:00:00|56230|56090|56269.7|56129.7|56284|56144|56151.5|56011.5|890
1634141100000|2021-10-13 16:05:00|56267.7|56127.7|56207.6|56067.6|56304.3|56164.3|56207.6|56067.6|744
1634141400000|2021-10-13 16:10:00|56207.7|56067.7|56274.6|56134.6|56281.8|56141.8|56172.7|56032.7|857
1634141700000|2021-10-13 16:15:00|56274.5|56134.5|56279.1|56139.1|56329.9|56189.9|56260.9|56120.9|847
1634142000000|2021-10-13 16:20:00|56279.2|56139.2|56383.2|56243.2|56401.3|56261.3|56240.8|56100.8|756
1634142300000|2021-10-13 16:25:00|56386.1|56246.1|56388.2|56248.2|56430.6|56290.6|56369.7|56229.7|804
1634142600000|2021-10-13 16:30:00|56386.6|56246.6|56356.9|56216.9|56409.9|56269.9|56334.5|56194.5|876
1634142900000|2021-10-13 16:35:00|56356|56216|56443.9|56303.9|56458.5|56318.5|56339.9|56199.9|773
1634143200000|2021-10-13 16:40:00|56443.6|56303.6|56884.6|56744.6|56891.6|56751.6|56443.4|56303.4|903
1634143500000|2021-10-13 16:45:00|56860.4|56720.4|57026.5|56886.5|57140.3|57000.3|56853.1|56713.1|1022
1634143800000|2021-10-13 16:50:00|57023.8|56883.8|56997.8|56857.8|57042.3|56902.3|56884|56744|1003
1634144100000|2021-10-13 16:55:00|56998.4|56858.4|57004|56864|57094.3|56954.3|56906.1|56766.1|1011
1634144400000|2021-10-13 17:00:00|57007.2|56867.2|57107.2|56967.2|57293.4|57153.4|57003.1|56863.1|932
1634144700000|2021-10-13 17:05:00|57113.6|56973.6|57105.9|56965.9|57155.4|57015.4|57023.1|56883.1|855
1634145000000|2021-10-13 17:10:00|57104.5|56964.5|57042.8|56902.8|57138.5|56998.5|57032.4|56892.4|901
1634145300000|2021-10-13 17:15:00|57043.3|56903.3|57013.6|56873.6|57115|56975|57013.6|56873.6|801
1634145600000|2021-10-13 17:20:00|57014.6|56874.6|56967.4|56827.4|57014.6|56874.6|56917.6|56777.6|928
1634145900000|2021-10-13 17:25:00|56967.3|56827.3|56996.4|56856.4|57033.5|56893.5|56949.6|56809.6|818
1634146200000|2021-10-13 17:30:00|56996.3|56856.3|57008.4|56868.4|57098.4|56958.4|56984.2|56844.2|733
1634146500000|2021-10-13 17:35:00|57008.6|56868.6|56976.8|56836.8|57045|56905|56968.9|56828.9|712
1634146800000|2021-10-13 17:40:00|56975.7|56835.7|56943.6|56803.6|56977.8|56837.8|56927.2|56787.2|743
1634147100000|2021-10-13 17:45:00|56943.7|56803.7|56877.2|56737.2|56970.4|56830.4|56865.4|56725.4|695
1634147400000|2021-10-13 17:50:00|56881.2|56741.2|57002.5|56862.5|57062|56922|56854|56714|809
1634147700000|2021-10-13 17:55:00|57004.4|56864.4|56953.1|56813.1|57047.1|56907.1|56947.1|56807.1|581
1634148000000|2021-10-13 18:00:00|56954.1|56814.1|57077.2|56937.2|57162.6|57022.6|56954.1|56814.1|894
1634148300000|2021-10-13 18:05:00|57078.2|56938.2|56973.1|56833.1|57097.1|56957.1|56922.3|56782.3|754
1634148600000|2021-10-13 18:10:00|56970.3|56830.3|56994.2|56854.2|57034.7|56894.7|56958.3|56818.3|797
1634148900000|2021-10-13 18:15:00|56994.6|56854.6|56970.3|56830.3|57069.7|56929.7|56966.3|56826.3|781
1634149200000|2021-10-13 18:20:00|56970.7|56830.7|57030.9|56890.9|57070.9|56930.9|56964|56824|748
1634149500000|2021-10-13 18:25:00|57033.1|56893.1|57062.7|56922.7|57094|56954|57021.5|56881.5|609
1634149800000|2021-10-13 18:30:00|57061.4|56921.4|57004|56864|57102.2|56962.2|56976|56836|811
1634150100000|2021-10-13 18:35:00|57004.1|56864.1|57032.6|56892.6|57041.9|56901.9|57003.3|56863.3|488
1634150400000|2021-10-13 18:40:00|57033.8|56893.8|57052.2|56912.2|57089.3|56949.3|56963.8|56823.8|611
1634150700000|2021-10-13 18:45:00|57051.4|56911.4|57196.3|57056.3|57213.1|57073.1|57050.4|56910.4|781
1634151000000|2021-10-13 18:50:00|57197.4|57057.4|56995|56855|57247.4|57107.4|56963.6|56823.6|889
1634151300000|2021-10-13 18:55:00|56994.9|56854.9|57036.9|56896.9|57041.7|56901.7|56988|56848|767
1634151600000|2021-10-13 19:00:00|57037.1|56897.1|57061.1|56921.1|57176.7|57036.7|57035.6|56895.6|837
1634151900000|2021-10-13 19:05:00|57060.1|56920.1|57174.7|57034.7|57192.5|57052.5|57058.9|56918.9|769
1634152200000|2021-10-13 19:10:00|57174.8|57034.8|57124.3|56984.3|57199.2|57059.2|57103.7|56963.7|879
1634152500000|2021-10-13 19:15:00|57124.2|56984.2|57091.4|56951.4|57181.8|57041.8|57044.5|56904.5|921
1634152800000|2021-10-13 19:20:00|57092.4|56952.4|57088.2|56948.2|57125.4|56985.4|57061.9|56921.9|785
1634153100000|2021-10-13 19:25:00|57088|56948|57053.4|56913.4|57121.9|56981.9|57033.7|56893.7|752
1634153400000|2021-10-13 19:30:00|57053.8|56913.8|57067.2|56927.2|57131.3|56991.3|57050.4|56910.4|762
1634153700000|2021-10-13 19:35:00|57066.6|56926.6|57089.7|56949.7|57121.1|56981.1|57066.6|56926.6|767
1634154000000|2021-10-13 19:40:00|57089.6|56949.6|57060|56920|57149.3|57009.3|57048.9|56908.9|795
1634154300000|2021-10-13 19:45:00|57060.3|56920.3|57057.9|56917.9|57140.8|57000.8|57045.8|56905.8|712
1634154600000|2021-10-13 19:50:00|57059.9|56919.9|57120.4|56980.4|57144.1|57004.1|57057.5|56917.5|806
1634154900000|2021-10-13 19:55:00|57120.1|56980.1|57334|57194|57361.9|57221.9|57116.2|56976.2|891
1634155200000|2021-10-13 20:00:00|57333.9|57193.9|57382.7|57242.7|57404.5|57264.5|57287.9|57147.9|985
1634155500000|2021-10-13 20:05:00|57381.2|57241.2|57505.1|57365.1|57507.5|57367.5|57378.3|57238.3|953
1634155800000|2021-10-13 20:10:00|57505|57365|57337.6|57197.6|57558.6|57418.6|57337.6|57197.6|986
1634156100000|2021-10-13 20:15:00|57342.4|57202.4|57211.2|57071.2|57388.4|57248.4|57199.3|57059.3|1001
1634156400000|2021-10-13 20:20:00|57213.9|57073.9|57206.7|57066.7|57227.1|57087.1|57127.9|56987.9|971
1634156700000|2021-10-13 20:25:00|57206.5|57066.5|57200.9|57060.9|57318.2|57178.2|57158.8|57018.8|989
1634157000000|2021-10-13 20:30:00|57198.7|57058.7|57075.3|56935.3|57247.4|57107.4|57051.9|56911.9|966
1634157300000|2021-10-13 20:35:00|57077.4|56937.4|57153.5|57013.5|57165.9|57025.9|57059.1|56919.1|891
1634157600000|2021-10-13 20:40:00|57156|57016|57117.8|56977.8|57159.7|57019.7|57080|56940|857
1634157900000|2021-10-13 20:45:00|57118|56978|57105.2|56965.2|57120.9|56980.9|56732.6|56592.6|983
1634158200000|2021-10-13 20:50:00|57105.8|56965.8|57008.1|56868.1|57113.8|56973.8|56989|56849|985
1634158500000|2021-10-13 20:55:00|57007.4|56867.4|57053.3|56913.3|57091.9|56951.9|56972.4|56832.4|976
1634158800000|2021-10-13 21:00:00|57053.2|56913.2|57099.4|56959.4|57189.1|57049.1|57051.8|56911.8|985
1634159100000|2021-10-13 21:05:00|57100.9|56960.9|57036.6|56896.6|57131.2|56991.2|57019.1|56879.1|905
1634159400000|2021-10-13 21:10:00|57036.7|56896.7|57155.9|57015.9|57169.8|57029.8|56985.1|56845.1|971
1634159700000|2021-10-13 21:15:00|57156.4|57016.4|57185.2|57045.2|57202.3|57062.3|57156.4|57016.4|818
1634160000000|2021-10-13 21:20:00|57185.4|57045.4|57608.3|57468.3|57609.3|57469.3|57184.9|57044.9|985
1634160300000|2021-10-13 21:25:00|57606.6|57466.6|57437.8|57297.8|57672.6|57532.6|57404.5|57264.5|998
1634160600000|2021-10-13 21:30:00|57439.2|57299.2|57366.5|57226.5|57457.5|57317.5|57347.2|57207.2|537
1634160900000|2021-10-13 21:35:00|57364.8|57224.8|57735.9|57595.9|57737|57597|57364.5|57224.5|885
1634161200000|2021-10-13 21:40:00|57737.1|57597.1|57656|57516|57775.8|57635.8|57621.6|57481.6|981
1634161500000|2021-10-13 21:45:00|57651.7|57511.7|57632.1|57492.1|57754.2|57614.2|57518.1|57378.1|879
1634161800000|2021-10-13 21:50:00|57632.8|57492.8|57640.4|57500.4|57641.8|57501.8|57545.5|57405.5|863
1634162100000|2021-10-13 21:55:00|57641.8|57501.8|57583.8|57443.8|57674.2|57534.2|57553.8|57413.8|804
1634162400000|2021-10-13 22:00:00|57583.2|57443.2|57690|57550|57829.7|57689.7|57582.8|57442.8|938
1634162700000|2021-10-13 22:05:00|57689.1|57549.1|57567.9|57427.9|57722.5|57582.5|57533.3|57393.3|1059
1634163000000|2021-10-13 22:10:00|57565.9|57425.9|57585.9|57445.9|57628.4|57488.4|57535|57395|895
1634163300000|2021-10-13 22:15:00|57582|57442|57485.3|57345.3|57610.4|57470.4|57467.8|57327.8|922
1634163600000|2021-10-13 22:20:00|57485.7|57345.7|57539.9|57399.9|57556.4|57416.4|57469.2|57329.2|929
1634163900000|2021-10-13 22:25:00|57540.2|57400.2|57540.3|57400.3|57575.2|57435.2|57521.8|57381.8|810
1634164200000|2021-10-13 22:30:00|57542.7|57402.7|57601.2|57461.2|57634.3|57494.3|57542.7|57402.7|853
1634164500000|2021-10-13 22:35:00|57599.9|57459.9|57653.5|57513.5|57654.1|57514.1|57558|57418|936
1634164800000|2021-10-13 22:40:00|57652.7|57512.7|57561.8|57421.8|57672.9|57532.9|57559.8|57419.8|907
1634165100000|2021-10-13 22:45:00|57562.4|57422.4|57534.1|57394.1|57642.8|57502.8|57525.4|57385.4|968
1634165400000|2021-10-13 22:50:00|57533.7|57393.7|57470.3|57330.3|57543.9|57403.9|57465.5|57325.5|1009
1634165700000|2021-10-13 22:55:00|57470.1|57330.1|57453.7|57313.7|57515.1|57375.1|57411|57271|1013
1634166000000|2021-10-13 23:00:00|57453.3|57313.3|57400.5|57260.5|57477.4|57337.4|57356.7|57216.7|997
1634166300000|2021-10-13 23:05:00|57400.6|57260.6|57412.3|57272.3|57452.8|57312.8|57390.6|57250.6|854
1634166600000|2021-10-13 23:10:00|57412.4|57272.4|57443.4|57303.4|57447.2|57307.2|57376.1|57236.1|878
1634166900000|2021-10-13 23:15:00|57445.8|57305.8|57413.4|57273.4|57453.1|57313.1|57413|57273|866
1634167200000|2021-10-13 23:20:00|57413.2|57273.2|57325.2|57185.2|57420.9|57280.9|57295.7|57155.7|899
1634167500000|2021-10-13 23:25:00|57325.3|57185.3|57343.6|57203.6|57390.9|57250.9|57313.6|57173.6|860
1634167800000|2021-10-13 23:30:00|57346.1|57206.1|57288.9|57148.9|57391.8|57251.8|57269.5|57129.5|858
1634168100000|2021-10-13 23:35:00|57288.4|57148.4|57416.9|57276.9|57522.4|57382.4|57288.4|57148.4|784
1634168400000|2021-10-13 23:40:00|57422.8|57282.8|57429.2|57289.2|57449.2|57309.2|57342.9|57202.9|845
1634168700000|2021-10-13 23:45:00|57429.1|57289.1|57462.6|57322.6|57503.9|57363.9|57422.2|57282.2|876
1634169000000|2021-10-13 23:50:00|57462.9|57322.9|57449|57309|57478.7|57338.7|57421.7|57281.7|806
1634169300000|2021-10-13 23:55:00|57448.9|57308.9|57438.1|57298.1|57473.7|57333.7|57418.7|57278.7|893
1634169600000|2021-10-14 00:00:00|57437.2|57297.2|57515.5|57375.5|57599|57459|57427.6|57287.6|985
1634169900000|2021-10-14 00:05:00|57515|57375|57519.3|57379.3|57579.3|57439.3|57505.7|57365.7|1043
1634170200000|2021-10-14 00:10:00|57519|57379|57558.2|57418.2|57558.6|57418.6|57484.1|57344.1|917
1634170500000|2021-10-14 00:15:00|57558.3|57418.3|57482.5|57342.5|57663|57523|57475|57335|976
1634170800000|2021-10-14 00:20:00|57481.1|57341.1|57466.5|57326.5|57496.4|57356.4|57422.8|57282.8|911
1634171100000|2021-10-14 00:25:00|57466.7|57326.7|57397.7|57257.7|57489.5|57349.5|57388.4|57248.4|872
1634171400000|2021-10-14 00:30:00|57397.6|57257.6|57290.5|57150.5|57419.6|57279.6|57290.5|57150.5|936
1634171700000|2021-10-14 00:35:00|57288.8|57148.8|57339.4|57199.4|57339.4|57199.4|57225.5|57085.5|820
1634172000000|2021-10-14 00:40:00|57339.7|57199.7|57420.1|57280.1|57431.6|57291.6|57338.7|57198.7|772
1634172300000|2021-10-14 00:45:00|57422.5|57282.5|57646.4|57506.4|57669.8|57529.8|57400.4|57260.4|867
1634172600000|2021-10-14 00:50:00|57648|57508|57557.4|57417.4|57662.8|57522.8|57543|57403|764
1634172900000|2021-10-14 00:55:00|57554.7|57414.7|57787.6|57647.6|57787.6|57647.6|57552|57412|912
1634173200000|2021-10-14 01:00:00|57789.3|57649.3|58059|57919|58209.9|58069.9|57705.9|57565.9|1056
1634173500000|2021-10-14 01:05:00|58058.3|57918.3|58085.4|57945.4|58279.2|58139.2|58004.2|57864.2|1025
1634173800000|2021-10-14 01:10:00|58086.3|57946.3|58255.4|58115.4|58297.2|58157.2|58085.8|57945.8|998
1634174100000|2021-10-14 01:15:00|58254.8|58114.8|58254.9|58114.9|58372.9|58232.9|58180.9|58040.9|723
1634174400000|2021-10-14 01:20:00|58255.8|58115.8|58160.8|58020.8|58274.9|58134.9|58144.5|58004.5|809
1634174700000|2021-10-14 01:25:00|58162.7|58022.7|58049.7|57909.7|58164.3|58024.3|58013|57873|924
1634175000000|2021-10-14 01:30:00|58047.9|57907.9|58123.7|57983.7|58153.9|58013.9|57969.7|57829.7|1054
1634175300000|2021-10-14 01:35:00|58118.2|57978.2|58337.9|58197.9|58389.3|58249.3|58108.4|57968.4|1056
1634175600000|2021-10-14 01:40:00|58338.7|58198.7|58438.9|58298.9|58449.9|58309.9|58327.8|58187.8|951
1634175900000|2021-10-14 01:45:00|58440.9|58300.9|58382|58242|58516.4|58376.4|58362.2|58222.2|1060
1634176200000|2021-10-14 01:50:00|58381.9|58241.9|58338.7|58198.7|58448.2|58308.2|58318.7|58178.7|1026
1634176500000|2021-10-14 01:55:00|58338.4|58198.4|58364|58224|58371.7|58231.7|58284.8|58144.8|1022
1634176800000|2021-10-14 02:00:00|58365.1|58225.1|58304.7|58164.7|58425|58285|58300.7|58160.7|965
1634177100000|2021-10-14 02:05:00|58305.7|58165.7|58364.3|58224.3|58393.1|58253.1|58304.6|58164.6|994
1634177400000|2021-10-14 02:10:00|58365.8|58225.8|58384.4|58244.4|58398.6|58258.6|58331.9|58191.9|913
1634177700000|2021-10-14 02:15:00|58382.4|58242.4|58480.5|58340.5|58499.8|58359.8|58377.1|58237.1|946
1634178000000|2021-10-14 02:20:00|58480.1|58340.1|58473.9|58333.9|58517.2|58377.2|58431.3|58291.3|914
1634178300000|2021-10-14 02:25:00|58469.7|58329.7|58386.6|58246.6|58573.6|58433.6|58375.2|58235.2|880
1634178600000|2021-10-14 02:30:00|58390.3|58250.3|58324.3|58184.3|58393|58253|58296.1|58156.1|667
1634178900000|2021-10-14 02:35:00|58324.4|58184.4|58212.4|58072.4|58365.4|58225.4|58206.5|58066.5|769
1634179200000|2021-10-14 02:40:00|58215.2|58075.2|58329.2|58189.2|58391.9|58251.9|58201.4|58061.4|886
1634179500000|2021-10-14 02:45:00|58329.1|58189.1|58187.8|58047.8|58329.3|58189.3|58164.7|58024.7|851
1634179800000|2021-10-14 02:50:00|58187.9|58047.9|58251.2|58111.2|58253.7|58113.7|58176.1|58036.1|798
1634180100000|2021-10-14 02:55:00|58250.5|58110.5|58286.1|58146.1|58306.4|58166.4|58247.8|58107.8|748
1634180400000|2021-10-14 03:00:00|58286.2|58146.2|58250.3|58110.3|58332|58192|58249.8|58109.8|823
1634180700000|2021-10-14 03:05:00|58250.2|58110.2|58189.4|58049.4|58279.7|58139.7|58163.1|58023.1|955
1634181000000|2021-10-14 03:10:00|58191.3|58051.3|58194.5|58054.5|58232.5|58092.5|58174.5|58034.5|980
1634181300000|2021-10-14 03:15:00|58194.6|58054.6|58277.1|58137.1|58297.7|58157.7|58194.6|58054.6|836
1634181600000|2021-10-14 03:20:00|58277|58137|58257|58117|58298.2|58158.2|58257|58117|751
1634181900000|2021-10-14 03:25:00|58256.9|58116.9|58166.6|58026.6|58269.4|58129.4|58155.6|58015.6|913
1634182200000|2021-10-14 03:30:00|58166.5|58026.5|58139.3|57999.3|58167.2|58027.2|58117.3|57977.3|866
1634182500000|2021-10-14 03:35:00|58138.6|57998.6|58198.2|58058.2|58198.2|58058.2|58116.1|57976.1|787
1634182800000|2021-10-14 03:40:00|58196.7|58056.7|58234.2|58094.2|58248.6|58108.6|58190|58050|728
1634183100000|2021-10-14 03:45:00|58234.5|58094.5|58220.8|58080.8|58247.4|58107.4|58208.2|58068.2|735
1634183400000|2021-10-14 03:50:00|58220.3|58080.3|58187.7|58047.7|58252.8|58112.8|58186.9|58046.9|729
1634183700000|2021-10-14 03:55:00|58188.2|58048.2|58140.5|58000.5|58199.6|58059.6|58110.3|57970.3|809
1634184000000|2021-10-14 04:00:00|58140.4|58000.4|58110.5|57970.5|58166.3|58026.3|58107.5|57967.5|841
1634184300000|2021-10-14 04:05:00|58110|57970|58068.4|57928.4|58119|57979|58061.2|57921.2|876
1634184600000|2021-10-14 04:10:00|58072.3|57932.3|58071.6|57931.6|58100.6|57960.6|58045.8|57905.8|718
1634184900000|2021-10-14 04:15:00|58072.5|57932.5|58120.1|57980.1|58121.2|57981.2|58051.9|57911.9|791
1634185200000|2021-10-14 04:20:00|58120.7|57980.7|58229.5|58089.5|58230.8|58090.8|58120.3|57980.3|840
1634185500000|2021-10-14 04:25:00|58231|58091|58155.2|58015.2|58234.2|58094.2|58153.5|58013.5|770
1634185800000|2021-10-14 04:30:00|58158.8|58018.8|57959|57819|58160.6|58020.6|57949.9|57809.9|928
1634186100000|2021-10-14 04:35:00|57956.4|57816.4|57890.3|57750.3|58020.3|57880.3|57888.9|57748.9|936
1634186400000|2021-10-14 04:40:00|57888.9|57748.9|57941.7|57801.7|57948.2|57808.2|57888.9|57748.9|664
1634186700000|2021-10-14 04:45:00|57940|57800|57858.6|57718.6|57955.8|57815.8|57773.6|57633.6|830
1634187000000|2021-10-14 04:50:00|57858|57718|57947.8|57807.8|57947.8|57807.8|57851.9|57711.9|749
1634187300000|2021-10-14 04:55:00|57947.5|57807.5|58053.3|57913.3|58053.3|57913.3|57936.4|57796.4|699
1634187600000|2021-10-14 05:00:00|58053.4|57913.4|57971.3|57831.3|58160|58020|57952.8|57812.8|854
1634187900000|2021-10-14 05:05:00|57974.4|57834.4|58004.7|57864.7|58013.2|57873.2|57960.7|57820.7|828
1634188200000|2021-10-14 05:10:00|58002.6|57862.6|57883|57743|58017.6|57877.6|57874.3|57734.3|814
1634188500000|2021-10-14 05:15:00|57884.3|57744.3|57975.5|57835.5|58027.5|57887.5|57881.2|57741.2|490
1634188800000|2021-10-14 05:20:00|57968.2|57828.2|57939.2|57799.2|57990.1|57850.1|57923.4|57783.4|899
1634189100000|2021-10-14 05:25:00|57939.9|57799.9|57924.6|57784.6|57960.9|57820.9|57904.7|57764.7|828
1634189400000|2021-10-14 05:30:00|57924.4|57784.4|58062.6|57922.6|58098|57958|57904.7|57764.7|867
1634189700000|2021-10-14 05:35:00|58068.3|57928.3|58034.1|57894.1|58075|57935|58004.7|57864.7|790
1634190000000|2021-10-14 05:40:00|58033.7|57893.7|58154.4|58014.4|58173.8|58033.8|58030.9|57890.9|784
1634190300000|2021-10-14 05:45:00|58154.2|58014.2|58089.7|57949.7|58170.5|58030.5|58077.8|57937.8|821
1634190600000|2021-10-14 05:50:00|58090.1|57950.1|58103.3|57963.3|58104|57964|58037.5|57897.5|851
1634190900000|2021-10-14 05:55:00|58102.5|57962.5|58051.4|57911.4|58146.9|58006.9|58036.2|57896.2|858
1634191200000|2021-10-14 06:00:00|58051.3|57911.3|58027.8|57887.8|58063.3|57923.3|58010|57870|860
1634191500000|2021-10-14 06:05:00|58026.3|57886.3|58038|57898|58070.9|57930.9|58023.6|57883.6|848
1634191800000|2021-10-14 06:10:00|58038.5|57898.5|58083.5|57943.5|58092.7|57952.7|58032.8|57892.8|778
1634192100000|2021-10-14 06:15:00|58083|57943|58094.3|57954.3|58110.6|57970.6|58033|57893|763
1634192400000|2021-10-14 06:20:00|58094.2|57954.2|58099.3|57959.3|58134.8|57994.8|58049|57909|807
1634192700000|2021-10-14 06:25:00|58095.9|57955.9|57989.3|57849.3|58130.7|57990.7|57982.9|57842.9|664
1634193000000|2021-10-14 06:30:00|57989.4|57849.4|58004.8|57864.8|58028.9|57888.9|57987.9|57847.9|641
1634193300000|2021-10-14 06:35:00|58006.4|57866.4|57893.4|57753.4|58020|57880|57889.1|57749.1|809
1634193600000|2021-10-14 06:40:00|57893.7|57753.7|57874.8|57734.8|57926.7|57786.7|57815.5|57675.5|914
1634193900000|2021-10-14 06:45:00|57874.5|57734.5|57769.6|57629.6|57882.8|57742.8|57640.6|57500.6|941
1634194200000|2021-10-14 06:50:00|57769.8|57629.8|57683.6|57543.6|57786|57646|57677.7|57537.7|932
1634194500000|2021-10-14 06:55:00|57684.5|57544.5|57742.3|57602.3|57744.7|57604.7|57568.4|57428.4|960
1634194800000|2021-10-14 07:00:00|57742.4|57602.4|57818.9|57678.9|57824.3|57684.3|57737.9|57597.9|806
1634195100000|2021-10-14 07:05:00|57819.5|57679.5|57803.4|57663.4|57846.4|57706.4|57734.1|57594.1|782
1634195400000|2021-10-14 07:10:00|57804.2|57664.2|57746|57606|57805.4|57665.4|57739.8|57599.8|556
1634195700000|2021-10-14 07:15:00|57746.3|57606.3|57680.2|57540.2|57770.6|57630.6|57671|57531|509
1634196000000|2021-10-14 07:20:00|57680.4|57540.4|57755.1|57615.1|57755.1|57615.1|57675.4|57535.4|670
1634196300000|2021-10-14 07:25:00|57755|57615|57817.6|57677.6|57853.5|57713.5|57742.9|57602.9|718
1634196600000|2021-10-14 07:30:00|57815.9|57675.9|57742.4|57602.4|57819.1|57679.1|57686.6|57546.6|876
1634196900000|2021-10-14 07:35:00|57742.6|57602.6|57593.9|57453.9|57762.1|57622.1|57579.1|57439.1|719
1634197200000|2021-10-14 07:40:00|57594.2|57454.2|57667.9|57527.9|57672.9|57532.9|57565.7|57425.7|800
1634197500000|2021-10-14 07:45:00|57668.8|57528.8|57568.8|57428.8|57704.9|57564.9|57419.1|57279.1|957
1634197800000|2021-10-14 07:50:00|57564.9|57424.9|57538.5|57398.5|57579.2|57439.2|57501.8|57361.8|967
1634198100000|2021-10-14 07:55:00|57538.9|57398.9|57447|57307|57540.1|57400.1|57418.9|57278.9|858
1634198400000|2021-10-14 08:00:00|57447.3|57307.3|57522.8|57382.8|57567.5|57427.5|57439.4|57299.4|827
1634198700000|2021-10-14 08:05:00|57522.1|57382.1|57570.1|57430.1|57575.4|57435.4|57513.8|57373.8|777
1634199000000|2021-10-14 08:10:00|57570|57430|57510.1|57370.1|57589.4|57449.4|57507.3|57367.3|718
1634199300000|2021-10-14 08:15:00|57509.9|57369.9|57639.7|57499.7|57652.2|57512.2|57493|57353|796
1634199600000|2021-10-14 08:20:00|57638.1|57498.1|57689.8|57549.8|57691.8|57551.8|57569.4|57429.4|812
1634199900000|2021-10-14 08:25:00|57689|57549|57715.8|57575.8|57721.8|57581.8|57650.8|57510.8|750
1634200200000|2021-10-14 08:30:00|57716.9|57576.9|57723.7|57583.7|57755.4|57615.4|57696.9|57556.9|775
1634200500000|2021-10-14 08:35:00|57724.6|57584.6|57682.5|57542.5|57737|57597|57656.8|57516.8|713
1634200800000|2021-10-14 08:40:00|57682|57542|57728.7|57588.7|57731.1|57591.1|57659.5|57519.5|631
1634201100000|2021-10-14 08:45:00|57730.8|57590.8|57658.3|57518.3|57733.9|57593.9|57637.9|57497.9|808
1634201400000|2021-10-14 08:50:00|57664.2|57524.2|57618.4|57478.4|57685.9|57545.9|57600.6|57460.6|730
1634201700000|2021-10-14 08:55:00|57619.8|57479.8|57534.4|57394.4|57626.9|57486.9|57507.2|57367.2|927
1634202000000|2021-10-14 09:00:00|57535.1|57395.1|57466|57326|57535.8|57395.8|57450.6|57310.6|843
1634202300000|2021-10-14 09:05:00|57465.6|57325.6|57457.1|57317.1|57510.2|57370.2|57455.4|57315.4|927
1634202600000|2021-10-14 09:10:00|57456.9|57316.9|57581.8|57441.8|57591.6|57451.6|57437.5|57297.5|807
1634202900000|2021-10-14 09:15:00|57582.7|57442.7|57645.9|57505.9|57750.1|57610.1|57469.6|57329.6|950
1634203200000|2021-10-14 09:20:00|57645.3|57505.3|57362.6|57222.6|57646.5|57506.5|57348.8|57208.8|929
1634203500000|2021-10-14 09:25:00|57364.2|57224.2|57393.1|57253.1|57396.6|57256.6|57302.8|57162.8|954
1634203800000|2021-10-14 09:30:00|57393.2|57253.2|57414.1|57274.1|57479.9|57339.9|57378.4|57238.4|866
1634204100000|2021-10-14 09:35:00|57414.4|57274.4|57488.2|57348.2|57492.1|57352.1|57407.7|57267.7|618
1634204400000|2021-10-14 09:40:00|57488.6|57348.6|57479.4|57339.4|57516.4|57376.4|57445|57305|711
1634204700000|2021-10-14 09:45:00|57479.7|57339.7|57406.4|57266.4|57496.9|57356.9|57395.7|57255.7|682
1634205000000|2021-10-14 09:50:00|57405.9|57265.9|57509.1|57369.1|57559.6|57419.6|57376.7|57236.7|715
1634205300000|2021-10-14 09:55:00|57508.2|57368.2|57489.4|57349.4|57543.1|57403.1|57484.1|57344.1|700
1634205600000|2021-10-14 10:00:00|57490.3|57350.3|57332.6|57192.6|57491.1|57351.1|57330|57190|681
1634205900000|2021-10-14 10:05:00|57332.8|57192.8|57438|57298|57446.5|57306.5|57321.7|57181.7|790
1634206200000|2021-10-14 10:10:00|57439.2|57299.2|57562.9|57422.9|57565|57425|57434.6|57294.6|783
1634206500000|2021-10-14 10:15:00|57561.9|57421.9|57528.6|57388.6|57584.3|57444.3|57527.9|57387.9|655
1634206800000|2021-10-14 10:20:00|57529.1|57389.1|57692.8|57552.8|57695.2|57555.2|57524.2|57384.2|780
1634207100000|2021-10-14 10:25:00|57694.9|57554.9|57684.9|57544.9|57751.6|57611.6|57668.6|57528.6|728
1634207400000|2021-10-14 10:30:00|57685.2|57545.2|57645.8|57505.8|57708.3|57568.3|57633.5|57493.5|756
1634207700000|2021-10-14 10:35:00|57646.5|57506.5|57706|57566|57797|57657|57635|57495|810
1634208000000|2021-10-14 10:40:00|57706.1|57566.1|57658.1|57518.1|57709.9|57569.9|57653.8|57513.8|684
1634208300000|2021-10-14 10:45:00|57662.9|57522.9|57852.8|57712.8|57852.8|57712.8|57662.7|57522.7|836
1634208600000|2021-10-14 10:50:00|57852|57712|57764.8|57624.8|57866.9|57726.9|57731|57591|823
1634208900000|2021-10-14 10:55:00|57764.9|57624.9|57740.1|57600.1|57827.2|57687.2|57724.3|57584.3|658
1634209200000|2021-10-14 11:00:00|57740.3|57600.3|57755.7|57615.7|57811.8|57671.8|57720|57580|850
1634209500000|2021-10-14 11:05:00|57755|57615|57720.2|57580.2|57774.7|57634.7|57717.3|57577.3|829
1634209800000|2021-10-14 11:10:00|57720|57580|57907.3|57767.3|57932.8|57792.8|57711.8|57571.8|902
1634210100000|2021-10-14 11:15:00|57906.8|57766.8|58046.3|57906.3|58051.4|57911.4|57866.6|57726.6|1007
1634210400000|2021-10-14 11:20:00|58046.7|57906.7|58160.7|58020.7|58165.6|58025.6|58046.1|57906.1|948
1634210700000|2021-10-14 11:25:00|58162.5|58022.5|58087.5|57947.5|58224.2|58084.2|58061|57921|939
1634211000000|2021-10-14 11:30:00|58083.2|57943.2|57981|57841|58091|57951|57882.2|57742.2|950
1634211300000|2021-10-14 11:35:00|57979.8|57839.8|57901.2|57761.2|57991.4|57851.4|57901.2|57761.2|907
1634211600000|2021-10-14 11:40:00|57905.3|57765.3|57935|57795|57959.5|57819.5|57885|57745|860
1634211900000|2021-10-14 11:45:00|57936|57796|57861.4|57721.4|57942.1|57802.1|57820.3|57680.3|849
1634212200000|2021-10-14 11:50:00|57859.4|57719.4|57718.3|57578.3|57863.3|57723.3|57707.6|57567.6|853
1634212500000|2021-10-14 11:55:00|57718.8|57578.8|57695.8|57555.8|57728.6|57588.6|57646.4|57506.4|971
1634212800000|2021-10-14 12:00:00|57696.2|57556.2|57658.6|57518.6|57702.8|57562.8|57509.8|57369.8|969
1634213100000|2021-10-14 12:05:00|57659.4|57519.4|57781.3|57641.3|57826.4|57686.4|57646.3|57506.3|978
1634213400000|2021-10-14 12:10:00|57781.4|57641.4|57850.1|57710.1|57869|57729|57745.4|57605.4|864
1634213700000|2021-10-14 12:15:00|57848.9|57708.9|57751.9|57611.9|57888.3|57748.3|57744.6|57604.6|836
1634214000000|2021-10-14 12:20:00|57740|57600|57952.8|57812.8|57968.4|57828.4|57688.3|57548.3|1006
1634214300000|2021-10-14 12:25:00|57953.8|57813.8|57796.4|57656.4|57954.4|57814.4|57766.6|57626.6|806
1634214600000|2021-10-14 12:30:00|57802.3|57662.3|57731.4|57591.4|57802.4|57662.4|57704|57564|827
1634214900000|2021-10-14 12:35:00|57728.3|57588.3|57660.6|57520.6|57731.4|57591.4|57641.3|57501.3|875
1634215200000|2021-10-14 12:40:00|57662.9|57522.9|57637.7|57497.7|57839.8|57699.8|57633.1|57493.1|861
1634215500000|2021-10-14 12:45:00|57637.4|57497.4|57632.7|57492.7|57702.2|57562.2|57630.3|57490.3|773
1634215800000|2021-10-14 12:50:00|57635.2|57495.2|57587.3|57447.3|57746.4|57606.4|57580.4|57440.4|787
1634216100000|2021-10-14 12:55:00|57587.1|57447.1|57635.1|57495.1|57635.6|57495.6|57535.3|57395.3|888
1634216400000|2021-10-14 13:00:00|57635|57495|57574.4|57434.4|57664.1|57524.1|57569|57429|650
1634216700000|2021-10-14 13:05:00|57574.1|57434.1|57548.4|57408.4|57578.1|57438.1|57535.8|57395.8|762
1634217000000|2021-10-14 13:10:00|57547.9|57407.9|57599.4|57459.4|57616.8|57476.8|57544.9|57404.9|713
1634217300000|2021-10-14 13:15:00|57599.9|57459.9|57667.7|57527.7|57719|57579|57599|57459|757
1634217600000|2021-10-14 13:20:00|57665.8|57525.8|57643|57503|57677.2|57537.2|57641.1|57501.1|541
1634217900000|2021-10-14 13:25:00|57642.8|57502.8|57720.3|57580.3|57733.9|57593.9|57636.9|57496.9|772
1634218200000|2021-10-14 13:30:00|57713.6|57573.6|57596.6|57456.6|57824.8|57684.8|57596.6|57456.6|999
1634218500000|2021-10-14 13:35:00|57596.5|57456.5|57543.5|57403.5|57632.9|57492.9|57517|57377|938
1634218800000|2021-10-14 13:40:00|57543.7|57403.7|57585.1|57445.1|57618.1|57478.1|57527.4|57387.4|867
1634219100000|2021-10-14 13:45:00|57585.6|57445.6|57495.9|57355.9|57646.1|57506.1|57468.4|57328.4|915
1634219400000|2021-10-14 13:50:00|57495.4|57355.4|57430.2|57290.2|57496.2|57356.2|57387.9|57247.9|845
1634219700000|2021-10-14 13:55:00|57433.3|57293.3|57473.3|57333.3|57488.1|57348.1|57433.3|57293.3|638
1634220000000|2021-10-14 14:00:00|57471.6|57331.6|57605.1|57465.1|57620|57480|57470|57330|655
1634220300000|2021-10-14 14:05:00|57602.6|57462.6|57618.8|57478.8|57672.2|57532.2|57602.6|57462.6|649
1634220600000|2021-10-14 14:10:00|57618.7|57478.7|57601.9|57461.9|57633.3|57493.3|57535.2|57395.2|795
1634220900000|2021-10-14 14:15:00|57601.6|57461.6|57658.8|57518.8|57691.6|57551.6|57577.8|57437.8|957
1634221200000|2021-10-14 14:20:00|57658|57518|57680.1|57540.1|57684.4|57544.4|57635.1|57495.1|943
1634221500000|2021-10-14 14:25:00|57678.7|57538.7|57633.3|57493.3|57698.7|57558.7|57626.7|57486.7|832
1634221800000|2021-10-14 14:30:00|57631.6|57491.6|57541.2|57401.2|57639.8|57499.8|57464.8|57324.8|876
1634222100000|2021-10-14 14:35:00|57542.1|57402.1|57470.3|57330.3|57542.3|57402.3|57366.9|57226.9|980
1634222400000|2021-10-14 14:40:00|57470.4|57330.4|57374.8|57234.8|57475.8|57335.8|57329.8|57189.8|885
1634222700000|2021-10-14 14:45:00|57375.5|57235.5|57501.7|57361.7|57519.4|57379.4|57356.3|57216.3|921
1634223000000|2021-10-14 14:50:00|57502.8|57362.8|57570.5|57430.5|57571.7|57431.7|57492.1|57352.1|785
1634223300000|2021-10-14 14:55:00|57571|57431|57475.6|57335.6|57575.1|57435.1|57462.7|57322.7|782
1634223600000|2021-10-14 15:00:00|57471.8|57331.8|57294.9|57154.9|57491.4|57351.4|57079.7|56939.7|962
1634223900000|2021-10-14 15:05:00|57297.6|57157.6|57181.1|57041.1|57338|57198|57118.4|56978.4|1069
1634224200000|2021-10-14 15:10:00|57178.5|57038.5|57548.5|57408.5|57677.4|57537.4|57176.6|57036.6|995
1634224500000|2021-10-14 15:15:00|57550.1|57410.1|57613.6|57473.6|57690.6|57550.6|57541|57401|973
1634224800000|2021-10-14 15:20:00|57611.6|57471.6|57776.3|57636.3|57790.6|57650.6|57611.6|57471.6|1031
1634225100000|2021-10-14 15:25:00|57777.2|57637.2|57803.7|57663.7|57883.1|57743.1|57777.2|57637.2|956
1634225400000|2021-10-14 15:30:00|57804.8|57664.8|57743.6|57603.6|57807.7|57667.7|57728.5|57588.5|947
1634225700000|2021-10-14 15:35:00|57743.2|57603.2|57489|57349|57744.4|57604.4|57455|57315|952
1634226000000|2021-10-14 15:40:00|57488.7|57348.7|57507.5|57367.5|57575.3|57435.3|57408.7|57268.7|887
1634226300000|2021-10-14 15:45:00|57505.4|57365.4|57469.4|57329.4|57547.3|57407.3|57418.2|57278.2|761
1634226600000|2021-10-14 15:50:00|57469.3|57329.3|57434.3|57294.3|57506.9|57366.9|57408.9|57268.9|948
1634226900000|2021-10-14 15:55:00|57434.1|57294.1|57403|57263|57452.9|57312.9|57380.1|57240.1|919
1634227200000|2021-10-14 16:00:00|57403.1|57263.1|57427|57287|57511.6|57371.6|57296.2|57156.2|1021
1634227500000|2021-10-14 16:05:00|57429.1|57289.1|57352.4|57212.4|57445.9|57305.9|57350.3|57210.3|850
1634227800000|2021-10-14 16:10:00|57352.5|57212.5|57240.9|57100.9|57359.8|57219.8|57235.4|57095.4|1020
1634228100000|2021-10-14 16:15:00|57240.8|57100.8|57265.5|57125.5|57294.2|57154.2|57225.6|57085.6|787
1634228400000|2021-10-14 16:20:00|57264|57124|57249|57109|57299.6|57159.6|57233.1|57093.1|859
1634228700000|2021-10-14 16:25:00|57250.9|57110.9|57170.2|57030.2|57310|57170|57162.5|57022.5|717
1634229000000|2021-10-14 16:30:00|57172.2|57032.2|57188.8|57048.8|57245.5|57105.5|57119.9|56979.9|890
1634229300000|2021-10-14 16:35:00|57185.7|57045.7|57281.4|57141.4|57287.5|57147.5|57185.7|57045.7|793
1634229600000|2021-10-14 16:40:00|57282.4|57142.4|57180.6|57040.6|57295.3|57155.3|57059.3|56919.3|923
1634229900000|2021-10-14 16:45:00|57180.9|57040.9|57303.8|57163.8|57310|57170|57162.7|57022.7|775
1634230200000|2021-10-14 16:50:00|57304.2|57164.2|57363.4|57223.4|57403.9|57263.9|57279.2|57139.2|877
1634230500000|2021-10-14 16:55:00|57364.1|57224.1|57184.2|57044.2|57364.4|57224.4|57179.6|57039.6|936
1634230800000|2021-10-14 17:00:00|57183.5|57043.5|57222.3|57082.3|57235.3|57095.3|57154.7|57014.7|920
1634231100000|2021-10-14 17:05:00|57222.8|57082.8|57258.9|57118.9|57275.3|57135.3|57203.2|57063.2|846
1634231400000|2021-10-14 17:10:00|57258.7|57118.7|57177|57037|57274.3|57134.3|57167.5|57027.5|821
1634231700000|2021-10-14 17:15:00|57178.2|57038.2|57210.7|57070.7|57215.5|57075.5|57163.4|57023.4|745
1634232000000|2021-10-14 17:20:00|57210.5|57070.5|57260.9|57120.9|57278.8|57138.8|57198.6|57058.6|738
1634232300000|2021-10-14 17:25:00|57260.2|57120.2|57313|57173|57328.6|57188.6|57192.9|57052.9|809
1634232600000|2021-10-14 17:30:00|57304.9|57164.9|57282.9|57142.9|57316.7|57176.7|57269.1|57129.1|742
1634232900000|2021-10-14 17:35:00|57282.6|57142.6|57253.1|57113.1|57290.5|57150.5|57222.1|57082.1|658
1634233200000|2021-10-14 17:40:00|57253.7|57113.7|57276.2|57136.2|57321.8|57181.8|57253.7|57113.7|727
1634233500000|2021-10-14 17:45:00|57279.9|57139.9|57216.2|57076.2|57296|57156|57212.9|57072.9|755
1634233800000|2021-10-14 17:50:00|57217.2|57077.2|57218.3|57078.3|57225.6|57085.6|57172.1|57032.1|661
1634234100000|2021-10-14 17:55:00|57218.6|57078.6|57265.5|57125.5|57298.8|57158.8|57209.3|57069.3|721
1634234400000|2021-10-14 18:00:00|57264.7|57124.7|57165.3|57025.3|57266.3|57126.3|57107.7|56967.7|873
1634234700000|2021-10-14 18:05:00|57167|57027|57194|57054|57232.9|57092.9|57167|57027|786
1634235000000|2021-10-14 18:10:00|57194.1|57054.1|57157.4|57017.4|57199.4|57059.4|57115.1|56975.1|871
1634235300000|2021-10-14 18:15:00|57156.3|57016.3|57170.6|57030.6|57213.1|57073.1|57112.1|56972.1|846
1634235600000|2021-10-14 18:20:00|57170.7|57030.7|57177.6|57037.6|57259|57119|57160|57020|854
1634235900000|2021-10-14 18:25:00|57177.2|57037.2|57020.8|56880.8|57195.2|57055.2|56912|56772|934
1634236200000|2021-10-14 18:30:00|57020.4|56880.4|57301.1|57161.1|57307.5|57167.5|57017.5|56877.5|958
1634236500000|2021-10-14 18:35:00|57309.1|57169.1|57243.6|57103.6|57363.2|57223.2|57240.9|57100.9|673
1634236800000|2021-10-14 18:40:00|57241.1|57101.1|57719.4|57579.4|57719.4|57579.4|57239.7|57099.7|930
1634237100000|2021-10-14 18:45:00|57720.9|57580.9|57618|57478|57890.2|57750.2|57602.6|57462.6|1052
1634237400000|2021-10-14 18:50:00|57617.1|57477.1|57998.1|57858.1|58026.1|57886.1|57477.3|57337.3|1006
1634237700000|2021-10-14 18:55:00|57996.9|57856.9|58119.6|57979.6|58143.9|58003.9|57912.7|57772.7|1062
1634238000000|2021-10-14 19:00:00|58119.1|57979.1|57993.7|57853.7|58119.1|57979.1|57928.5|57788.5|1088
1634238300000|2021-10-14 19:05:00|57994.6|57854.6|57899.2|57759.2|57998.6|57858.6|57878.7|57738.7|1013
1634238600000|2021-10-14 19:10:00|57899.3|57759.3|57367.3|57227.3|57900.3|57760.3|57366.8|57226.8|1118
1634238900000|2021-10-14 19:15:00|57370|57230|57443.2|57303.2|57507.2|57367.2|56959.4|56819.4|1141
1634239200000|2021-10-14 19:20:00|57443.1|57303.1|57368.2|57228.2|57527.6|57387.6|57312.7|57172.7|1008
1634239500000|2021-10-14 19:25:00|57367.9|57227.9|57428.3|57288.3|57458.7|57318.7|57326.3|57186.3|679
1634239800000|2021-10-14 19:30:00|57428.1|57288.1|57689.2|57549.2|57691.9|57551.9|57425.9|57285.9|684
1634240100000|2021-10-14 19:35:00|57680.3|57540.3|57701.8|57561.8|57721.3|57581.3|57663.4|57523.4|822
1634240400000|2021-10-14 19:40:00|57701.9|57561.9|57810.2|57670.2|57895.3|57755.3|57701.6|57561.6|919
1634240700000|2021-10-14 19:45:00|57810.1|57670.1|57808.5|57668.5|57926.5|57786.5|57790.9|57650.9|863
1634241000000|2021-10-14 19:50:00|57806.8|57666.8|57861.4|57721.4|57865.5|57725.5|57805.2|57665.2|815
1634241300000|2021-10-14 19:55:00|57863|57723|57911.7|57771.7|57929.5|57789.5|57822.2|57682.2|978
1634241600000|2021-10-14 20:00:00|57914.4|57774.4|57862.8|57722.8|57940.5|57800.5|57834.8|57694.8|863
1634241900000|2021-10-14 20:05:00|57862.6|57722.6|57595.3|57455.3|57863|57723|57582.1|57442.1|927
1634242200000|2021-10-14 20:10:00|57595.8|57455.8|57690.4|57550.4|57719.9|57579.9|57578.9|57438.9|852
1634242500000|2021-10-14 20:15:00|57691.8|57551.8|57615.2|57475.2|57735.7|57595.7|57604|57464|906
1634242800000|2021-10-14 20:20:00|57613.8|57473.8|57605.3|57465.3|57660.8|57520.8|57573.1|57433.1|900
1634243100000|2021-10-14 20:25:00|57605.2|57465.2|57588|57448|57613.6|57473.6|57550.5|57410.5|929
1634243400000|2021-10-14 20:30:00|57587.6|57447.6|57624.7|57484.7|57675.1|57535.1|57568.7|57428.7|799
1634243700000|2021-10-14 20:35:00|57624.6|57484.6|57608.6|57468.6|57681.9|57541.9|57608.6|57468.6|742
1634244000000|2021-10-14 20:40:00|57606.1|57466.1|57534.7|57394.7|57608.6|57468.6|57508.7|57368.7|940
1634244300000|2021-10-14 20:45:00|57535|57395|57512.1|57372.1|57586.2|57446.2|57498.1|57358.1|940
1634244600000|2021-10-14 20:50:00|57512.2|57372.2|57556.9|57416.9|57618.5|57478.5|57510.1|57370.1|897
1634244900000|2021-10-14 20:55:00|57558.3|57418.3|57511.1|57371.1|57587.5|57447.5|57509.3|57369.3|804
1634245200000|2021-10-14 21:00:00|57511.2|57371.2|57583.3|57443.3|57587.4|57447.4|57510.8|57370.8|892
1634245500000|2021-10-14 21:05:00|57583.4|57443.4|57566.8|57426.8|57593.9|57453.9|57544.5|57404.5|804
1634245800000|2021-10-14 21:10:00|57567.2|57427.2|57506.2|57366.2|57605.6|57465.6|57505.5|57365.5|819
1634246100000|2021-10-14 21:15:00|57506|57366|57600.4|57460.4|57610.5|57470.5|57504.9|57364.9|608
1634246400000|2021-10-14 21:20:00|57600.3|57460.3|57702.9|57562.9|57704.2|57564.2|57599.3|57459.3|661
1634246700000|2021-10-14 21:25:00|57703.2|57563.2|57663.4|57523.4|57704.3|57564.3|57645.4|57505.4|798
1634247000000|2021-10-14 21:30:00|57663.3|57523.3|57777.2|57637.2|57778|57638|57649.6|57509.6|675
1634247300000|2021-10-14 21:35:00|57777.3|57637.3|57765.4|57625.4|57782.6|57642.6|57762.8|57622.8|542
1634247600000|2021-10-14 21:40:00|57764.8|57624.8|57767.1|57627.1|57775|57635|57754.6|57614.6|537
1634247900000|2021-10-14 21:45:00|57767.3|57627.3|57778.8|57638.8|57793.9|57653.9|57766.5|57626.5|610
1634248200000|2021-10-14 21:50:00|57779.8|57639.8|57809.1|57669.1|57809.1|57669.1|57776.8|57636.8|585
1634248500000|2021-10-14 21:55:00|57808.4|57668.4|57823.3|57683.3|57831.1|57691.1|57808.3|57668.3|712
1634248800000|2021-10-14 22:00:00|57823.4|57683.4|57743.8|57603.8|57835.5|57695.5|57715.5|57575.5|682
1634249100000|2021-10-14 22:05:00|57744.5|57604.5|57732.5|57592.5|57748.7|57608.7|57650.5|57510.5|689
1634249400000|2021-10-14 22:10:00|57731.9|57591.9|57689.7|57549.7|57798.1|57658.1|57636.7|57496.7|783
1634249700000|2021-10-14 22:15:00|57687.9|57547.9|57700.5|57560.5|57734.7|57594.7|57660.7|57520.7|707
1634250000000|2021-10-14 22:20:00|57700|57560|57649.3|57509.3|57700|57560|57645.3|57505.3|795
1634250300000|2021-10-14 22:25:00|57649.6|57509.6|57595.8|57455.8|57654.2|57514.2|57576.3|57436.3|702
1634250600000|2021-10-14 22:30:00|57595.6|57455.6|57587.5|57447.5|57609|57469|57567.6|57427.6|701
1634250900000|2021-10-14 22:35:00|57589.7|57449.7|57566.9|57426.9|57615.3|57475.3|57564.3|57424.3|670
1634251200000|2021-10-14 22:40:00|57567|57427|57596.2|57456.2|57638.4|57498.4|57564.2|57424.2|608
1634251500000|2021-10-14 22:45:00|57597.1|57457.1|57644.4|57504.4|57671.4|57531.4|57597.1|57457.1|654
1634251800000|2021-10-14 22:50:00|57644.5|57504.5|57696.3|57556.3|57703.4|57563.4|57641|57501|705
1634252100000|2021-10-14 22:55:00|57697.1|57557.1|57672.7|57532.7|57720.4|57580.4|57668.5|57528.5|642
1634252400000|2021-10-14 23:00:00|57672.3|57532.3|57558.6|57418.6|57694.8|57554.8|57558.6|57418.6|765
1634252700000|2021-10-14 23:05:00|57558.4|57418.4|57679.1|57539.1|57725.5|57585.5|57557.5|57417.5|738
1634253000000|2021-10-14 23:10:00|57678.3|57538.3|57639.2|57499.2|57711.7|57571.7|57629.9|57489.9|873
1634253300000|2021-10-14 23:15:00|57639.1|57499.1|57532.3|57392.3|57640.6|57500.6|57514.6|57374.6|902
1634253600000|2021-10-14 23:20:00|57532.1|57392.1|57385.8|57245.8|57554.9|57414.9|57384.4|57244.4|834
1634253900000|2021-10-14 23:25:00|57385.1|57245.1|57332|57192|57402|57262|57330.3|57190.3|956
1634254200000|2021-10-14 23:30:00|57330.5|57190.5|57372.8|57232.8|57411.8|57271.8|57303.7|57163.7|690
1634254500000|2021-10-14 23:35:00|57372.7|57232.7|57441.7|57301.7|57447.5|57307.5|57316.4|57176.4|725
1634254800000|2021-10-14 23:40:00|57443.6|57303.6|57513.7|57373.7|57514.5|57374.5|57441.1|57301.1|757
1634255100000|2021-10-14 23:45:00|57514.4|57374.4|57460.7|57320.7|57514.4|57374.4|57443.2|57303.2|755
1634255400000|2021-10-14 23:50:00|57460.8|57320.8|57427.5|57287.5|57490|57350|57424.5|57284.5|771
1634255700000|2021-10-14 23:55:00|57427.6|57287.6|57423|57283|57429.3|57289.3|57378.6|57238.6|730
1634256000000|2021-10-15 00:00:00|57422.3|57282.3|57325.8|57185.8|57468.3|57328.3|57309.7|57169.7|995
1634256300000|2021-10-15 00:05:00|57326.7|57186.7|57282.1|57142.1|57333.5|57193.5|57226.5|57086.5|910
1634256600000|2021-10-15 00:10:00|57282.9|57142.9|57420.4|57280.4|57441.1|57301.1|57282.8|57142.8|822
1634256900000|2021-10-15 00:15:00|57419.7|57279.7|57346.8|57206.8|57507.2|57367.2|57345.3|57205.3|898
1634257200000|2021-10-15 00:20:00|57346.1|57206.1|57268.6|57128.6|57346.1|57206.1|57235.4|57095.4|826
1634257500000|2021-10-15 00:25:00|57268.3|57128.3|57214.3|57074.3|57272.9|57132.9|57194.6|57054.6|828
1634257800000|2021-10-15 00:30:00|57214|57074|57124.7|56984.7|57235.8|57095.8|57108.3|56968.3|942
1634258100000|2021-10-15 00:35:00|57125.3|56985.3|57088.1|56948.1|57165.1|57025.1|57081.3|56941.3|872
1634258400000|2021-10-15 00:40:00|57088|56948|57192.9|57052.9|57233.3|57093.3|57084.9|56944.9|884
1634258700000|2021-10-15 00:45:00|57194.3|57054.3|57215.4|57075.4|57268|57128|57184.4|57044.4|855
1634259000000|2021-10-15 00:50:00|57213.5|57073.5|57186.2|57046.2|57246.1|57106.1|57144.3|57004.3|767
1634259300000|2021-10-15 00:55:00|57184.9|57044.9|57117.9|56977.9|57188|57048|57078.3|56938.3|694
1634259600000|2021-10-15 01:00:00|57122.2|56982.2|57132.5|56992.5|57200.1|57060.1|57089.4|56949.4|815
1634259900000|2021-10-15 01:05:00|57131|56991|57028.1|56888.1|57136|56996|57024.3|56884.3|787
1634260200000|2021-10-15 01:10:00|57029.5|56889.5|57068.6|56928.6|57068.6|56928.6|56951.6|56811.6|813
1634260500000|2021-10-15 01:15:00|57068.7|56928.7|56963.9|56823.9|57142|57002|56951.2|56811.2|1015
1634260800000|2021-10-15 01:20:00|56963.8|56823.8|57061.3|56921.3|57071.4|56931.4|56947.6|56807.6|906
1634261100000|2021-10-15 01:25:00|57060.8|56920.8|57168.9|57028.9|57168.9|57028.9|57060.7|56920.7|800
1634261400000|2021-10-15 01:30:00|57172.9|57032.9|57268.6|57128.6|57315.4|57175.4|57155.6|57015.6|819
1634261700000|2021-10-15 01:35:00|57269.4|57129.4|57207.7|57067.7|57286.6|57146.6|57207|57067|855
1634262000000|2021-10-15 01:40:00|57207.8|57067.8|57306|57166|57315.8|57175.8|57147.6|57007.6|820
1634262300000|2021-10-15 01:45:00|57306.6|57166.6|57269.4|57129.4|57340.2|57200.2|57269.3|57129.3|737
1634262600000|2021-10-15 01:50:00|57269.2|57129.2|57323.5|57183.5|57375.7|57235.7|57263.2|57123.2|786
1634262900000|2021-10-15 01:55:00|57323|57183|57334.4|57194.4|57366.3|57226.3|57288.6|57148.6|902
1634263200000|2021-10-15 02:00:00|57334.7|57194.7|57358.4|57218.4|57403|57263|57315.8|57175.8|900
1634263500000|2021-10-15 02:05:00|57357.5|57217.5|57206.4|57066.4|57371.2|57231.2|57194.3|57054.3|894
1634263800000|2021-10-15 02:10:00|57210|57070|57206.6|57066.6|57295.7|57155.7|57206|57066|887
1634264100000|2021-10-15 02:15:00|57207.1|57067.1|57619.6|57479.6|57634.2|57494.2|57175.2|57035.2|963
1634264400000|2021-10-15 02:20:00|57614.3|57474.3|58305.8|58165.8|58380.2|58240.2|57595.2|57455.2|1145
1634264700000|2021-10-15 02:25:00|58306.2|58166.2|58699.6|58559.6|58843.9|58703.9|58195.7|58055.7|1124
1634265000000|2021-10-15 02:30:00|58704.7|58564.7|58869.3|58729.3|58913.3|58773.3|58568.5|58428.5|1120
1634265300000|2021-10-15 02:35:00|58864.9|58724.9|58996.3|58856.3|59089.8|58949.8|58787.6|58647.6|1119
1634265600000|2021-10-15 02:40:00|58996|58856|58846.3|58706.3|59031.4|58891.4|58769.6|58629.6|1074
1634265900000|2021-10-15 02:45:00|58847.6|58707.6|59025.4|58885.4|59053.4|58913.4|58814.6|58674.6|1074
1634266200000|2021-10-15 02:50:00|59030.3|58890.3|59243.5|59103.5|59288.2|59148.2|58978.2|58838.2|1065
1634266500000|2021-10-15 02:55:00|59242.7|59102.7|59184.8|59044.8|59391.4|59251.4|59163.5|59023.5|1070
1634266800000|2021-10-15 03:00:00|59184.6|59044.6|59428.8|59288.8|59449.5|59309.5|59184.6|59044.6|990
1634267100000|2021-10-15 03:05:00|59429.2|59289.2|59332.6|59192.6|59500|59360|59282.2|59142.2|1029
1634267400000|2021-10-15 03:10:00|59332.7|59192.7|59027.8|58887.8|59340.9|59200.9|58948.4|58808.4|1023
1634267700000|2021-10-15 03:15:00|59026.7|58886.7|59090.5|58950.5|59212.6|59072.6|59021.9|58881.9|968
1634268000000|2021-10-15 03:20:00|59090.4|58950.4|59143.6|59003.6|59173.5|59033.5|59077.9|58937.9|985
1634268300000|2021-10-15 03:25:00|59142.6|59002.6|59183.3|59043.3|59221.1|59081.1|59124|58984|757
1634268600000|2021-10-15 03:30:00|59182.5|59042.5|59148.8|59008.8|59263.1|59123.1|59140.1|59000.1|848
1634268900000|2021-10-15 03:35:00|59148.6|59008.6|59313|59173|59351.2|59211.2|59081.1|58941.1|949
1634269200000|2021-10-15 03:40:00|59313.5|59173.5|59286.1|59146.1|59380.9|59240.9|59286.1|59146.1|749
1634269500000|2021-10-15 03:45:00|59287.6|59147.6|59423.4|59283.4|59448.2|59308.2|59250.2|59110.2|956
1634269800000|2021-10-15 03:50:00|59422.3|59282.3|59441.9|59301.9|59456.8|59316.8|59421.3|59281.3|916
1634270100000|2021-10-15 03:55:00|59441.2|59301.2|59500|59360|59503.3|59363.3|59390.4|59250.4|804
1634270400000|2021-10-15 04:00:00|59500.6|59360.6|59425.8|59285.8|59557.2|59417.2|59423.3|59283.3|1085
1634270700000|2021-10-15 04:05:00|59427.3|59287.3|59315.1|59175.1|59440.5|59300.5|59302.4|59162.4|1001
1634271000000|2021-10-15 04:10:00|59314.3|59174.3|59248.3|59108.3|59325.5|59185.5|59224.2|59084.2|884
1634271300000|2021-10-15 04:15:00|59249.2|59109.2|59382.2|59242.2|59386.4|59246.4|59233.9|59093.9|801
1634271600000|2021-10-15 04:20:00|59382.9|59242.9|59397.8|59257.8|59411.8|59271.8|59378|59238|681
1634271900000|2021-10-15 04:25:00|59398|59258|59601.9|59461.9|59717.3|59577.3|59398|59258|1044
1634272200000|2021-10-15 04:30:00|59601.8|59461.8|59472.6|59332.6|59655.8|59515.8|59471.1|59331.1|1009
1634272500000|2021-10-15 04:35:00|59473.5|59333.5|59512.4|59372.4|59608.5|59468.5|59460.4|59320.4|935
1634272800000|2021-10-15 04:40:00|59511.8|59371.8|59694.6|59554.6|59694.6|59554.6|59499.6|59359.6|946
1634273100000|2021-10-15 04:45:00|59697.6|59557.6|59753|59613|59760.3|59620.3|59678.7|59538.7|945
1634273400000|2021-10-15 04:50:00|59752.9|59612.9|59732.6|59592.6|59779|59639|59730.9|59590.9|992
1634273700000|2021-10-15 04:55:00|59732.7|59592.7|59660.6|59520.6|59733.1|59593.1|59579.1|59439.1|1029
1634274000000|2021-10-15 05:00:00|59661.1|59521.1|59803.4|59663.4|59803.4|59663.4|59636.4|59496.4|920
1634274300000|2021-10-15 05:05:00|59803.3|59663.3|59806.7|59666.7|59858.2|59718.2|59772.5|59632.5|933
1634274600000|2021-10-15 05:10:00|59805.8|59665.8|59828|59688|59893.9|59753.9|59755.2|59615.2|946
1634274900000|2021-10-15 05:15:00|59829.8|59689.8|59799.9|59659.9|60058|59918|59799.9|59659.9|965
1634275200000|2021-10-15 05:20:00|59796.7|59656.7|59930.1|59790.1|60000.2|59860.2|59699.1|59559.1|1119
1634275500000|2021-10-15 05:25:00|59924|59784|59750.7|59610.7|59924.5|59784.5|59672.2|59532.2|1093
1634275800000|2021-10-15 05:30:00|59750.3|59610.3|59758.6|59618.6|59770|59630|59639.5|59499.5|1008
1634276100000|2021-10-15 05:35:00|59774.5|59634.5|59738.3|59598.3|59822.8|59682.8|59730.8|59590.8|1029
1634276400000|2021-10-15 05:40:00|59737.7|59597.7|59677.8|59537.8|59757.3|59617.3|59662.5|59522.5|997
1634276700000|2021-10-15 05:45:00|59677|59537|59664.2|59524.2|59746.7|59606.7|59662.9|59522.9|949
1634277000000|2021-10-15 05:50:00|59662.6|59522.6|59544.1|59404.1|59665.8|59525.8|59474.8|59334.8|995
1634277300000|2021-10-15 05:55:00|59544.2|59404.2|59625.5|59485.5|59626.4|59486.4|59504.8|59364.8|717
1634277600000|2021-10-15 06:00:00|59626.2|59486.2|59703.5|59563.5|59705.8|59565.8|59599.8|59459.8|928
1634277900000|2021-10-15 06:05:00|59703.6|59563.6|59536.5|59396.5|59705.5|59565.5|59531.4|59391.4|870
1634278200000|2021-10-15 06:10:00|59536.7|59396.7|59569.4|59429.4|59574.1|59434.1|59492.7|59352.7|959
1634278500000|2021-10-15 06:15:00|59569.1|59429.1|59455.8|59315.8|59638.4|59498.4|59445.7|59305.7|940
1634278800000|2021-10-15 06:20:00|59457|59317|59461.5|59321.5|59538.3|59398.3|59457|59317|917
1634279100000|2021-10-15 06:25:00|59465.5|59325.5|59524|59384|59564.7|59424.7|59460|59320|941
1634279400000|2021-10-15 06:30:00|59523.7|59383.7|59575.1|59435.1|59621.2|59481.2|59522.8|59382.8|904
1634279700000|2021-10-15 06:35:00|59575.4|59435.4|59495|59355|59606.9|59466.9|59487.8|59347.8|914
1634280000000|2021-10-15 06:40:00|59494.3|59354.3|59561.3|59421.3|59583.9|59443.9|59491.5|59351.5|809
1634280300000|2021-10-15 06:45:00|59560.9|59420.9|59623.4|59483.4|59623.7|59483.7|59540.7|59400.7|912
1634280600000|2021-10-15 06:50:00|59623.2|59483.2|59714.3|59574.3|59719|59579|59600|59460|891
1634280900000|2021-10-15 06:55:00|59713.9|59573.9|59737.5|59597.5|59783.7|59643.7|59649.2|59509.2|906
1634281200000|2021-10-15 07:00:00|59734.8|59594.8|59666.7|59526.7|59750.4|59610.4|59616.1|59476.1|731
1634281500000|2021-10-15 07:05:00|59664.4|59524.4|59607.1|59467.1|59677.7|59537.7|59607.1|59467.1|681
1634281800000|2021-10-15 07:10:00|59607.8|59467.8|59549.5|59409.5|59609|59469|59538.7|59398.7|708
1634282100000|2021-10-15 07:15:00|59548.9|59408.9|59485.9|59345.9|59572.5|59432.5|59447|59307|738
1634282400000|2021-10-15 07:20:00|59486.3|59346.3|59360.8|59220.8|59516.2|59376.2|59298.6|59158.6|728
1634282700000|2021-10-15 07:25:00|59363.9|59223.9|59421.2|59281.2|59422.1|59282.1|59346.4|59206.4|800
1634283000000|2021-10-15 07:30:00|59419.4|59279.4|59372.9|59232.9|59422.3|59282.3|59335.8|59195.8|673
1634283300000|2021-10-15 07:35:00|59373.2|59233.2|59348.5|59208.5|59391.1|59251.1|59313|59173|586
1634283600000|2021-10-15 07:40:00|59348.4|59208.4|59385.9|59245.9|59410|59270|59332.9|59192.9|517
1634283900000|2021-10-15 07:45:00|59385.8|59245.8|59396|59256|59409|59269|59349.5|59209.5|488
1634284200000|2021-10-15 07:50:00|59398.6|59258.6|59362.3|59222.3|59415.1|59275.1|59349|59209|556
1634284500000|2021-10-15 07:55:00|59363.9|59223.9|59317.1|59177.1|59378.9|59238.9|59302.1|59162.1|759
1634284800000|2021-10-15 08:00:00|59317.4|59177.4|59434|59294|59436.3|59296.3|59303.5|59163.5|851
1634285100000|2021-10-15 08:05:00|59434.7|59294.7|59342.9|59202.9|59481.4|59341.4|59322.3|59182.3|899
1634285400000|2021-10-15 08:10:00|59343.9|59203.9|59353.5|59213.5|59381.4|59241.4|59185.6|59045.6|1000
1634285700000|2021-10-15 08:15:00|59352.2|59212.2|59362.4|59222.4|59440.3|59300.3|59281.6|59141.6|826
1634286000000|2021-10-15 08:20:00|59363.2|59223.2|59265|59125|59474.6|59334.6|59262.3|59122.3|1027
1634286300000|2021-10-15 08:25:00|59265.3|59125.3|59097.3|58957.3|59281.5|59141.5|59065.4|58925.4|1066
1634286600000|2021-10-15 08:30:00|59097.9|58957.9|59045.3|58905.3|59166.4|59026.4|59028.3|58888.3|1015
1634286900000|2021-10-15 08:35:00|59045.4|58905.4|59138.9|58998.9|59157.6|59017.6|59040.4|58900.4|975
1634287200000|2021-10-15 08:40:00|59139.5|58999.5|59207.4|59067.4|59217.9|59077.9|59136.7|58996.7|947
1634287500000|2021-10-15 08:45:00|59198.4|59058.4|59114.8|58974.8|59284|59144|59100.9|58960.9|997
1634287800000|2021-10-15 08:50:00|59116.1|58976.1|58957.8|58817.8|59118.7|58978.7|58883.4|58743.4|982
1634288100000|2021-10-15 08:55:00|58960.7|58820.7|59021.2|58881.2|59022.1|58882.1|58909|58769|872
1634288400000|2021-10-15 09:00:00|59020.5|58880.5|58858|58718|59056.7|58916.7|58856.4|58716.4|962
1634288700000|2021-10-15 09:05:00|58860.8|58720.8|58943.4|58803.4|58981.6|58841.6|58827.6|58687.6|905
1634289000000|2021-10-15 09:10:00|58943.7|58803.7|59022.5|58882.5|59031.1|58891.1|58943.4|58803.4|808
1634289300000|2021-10-15 09:15:00|59023.6|58883.6|59107.2|58967.2|59120.8|58980.8|59001.3|58861.3|972
1634289600000|2021-10-15 09:20:00|59110.8|58970.8|59175.8|59035.8|59203.1|59063.1|59076.6|58936.6|880
1634289900000|2021-10-15 09:25:00|59175.6|59035.6|59175.6|59035.6|59187.1|59047.1|59122.6|58982.6|682
1634290200000|2021-10-15 09:30:00|59184|59044|59261.7|59121.7|59280.7|59140.7|59100.5|58960.5|888
1634290500000|2021-10-15 09:35:00|59261.6|59121.6|59352.2|59212.2|59352.5|59212.5|59224.9|59084.9|905
1634290800000|2021-10-15 09:40:00|59351.9|59211.9|59280.2|59140.2|59386.3|59246.3|59256.2|59116.2|928
1634291100000|2021-10-15 09:45:00|59280.1|59140.1|59289.5|59149.5|59293|59153|59214.5|59074.5|850
1634291400000|2021-10-15 09:50:00|59290.3|59150.3|59327.9|59187.9|59335.7|59195.7|59270.1|59130.1|867
1634291700000|2021-10-15 09:55:00|59327|59187|59437.1|59297.1|59439|59299|59325.6|59185.6|958
1634292000000|2021-10-15 10:00:00|59440.2|59300.2|59337.6|59197.6|59453.8|59313.8|59330.2|59190.2|805
1634292300000|2021-10-15 10:05:00|59337.3|59197.3|59358.1|59218.1|59368.4|59228.4|59260.4|59120.4|712
1634292600000|2021-10-15 10:10:00|59355.3|59215.3|59312.1|59172.1|59371.5|59231.5|59260.5|59120.5|813
1634292900000|2021-10-15 10:15:00|59312.8|59172.8|59339.2|59199.2|59463.5|59323.5|59312.7|59172.7|917
1634293200000|2021-10-15 10:20:00|59339.1|59199.1|59164.4|59024.4|59353|59213|59156.7|59016.7|933
1634293500000|2021-10-15 10:25:00|59164.3|59024.3|59093.5|58953.5|59187.2|59047.2|59086.2|58946.2|1036
1634293800000|2021-10-15 10:30:00|59093.9|58953.9|59036.8|58896.8|59153.6|59013.6|59034.7|58894.7|1008
1634294100000|2021-10-15 10:35:00|59036.9|58896.9|59170.1|59030.1|59171.6|59031.6|58954|58814|1017
1634294400000|2021-10-15 10:40:00|59169.9|59029.9|59150.9|59010.9|59210.3|59070.3|59127.5|58987.5|973
1634294700000|2021-10-15 10:45:00|59148.7|59008.7|59223.9|59083.9|59227.3|59087.3|59142.2|59002.2|606
1634295000000|2021-10-15 10:50:00|59224.3|59084.3|59276.2|59136.2|59278.4|59138.4|59218.1|59078.1|491
1634295300000|2021-10-15 10:55:00|59276|59136|59367.7|59227.7|59368.8|59228.8|59276|59136|794
1634295600000|2021-10-15 11:00:00|59368.5|59228.5|59327.4|59187.4|59371.3|59231.3|59281|59141|744
1634295900000|2021-10-15 11:05:00|59327.3|59187.3|59340.9|59200.9|59344|59204|59315|59175|531
1634296200000|2021-10-15 11:10:00|59340.8|59200.8|59407.3|59267.3|59407.6|59267.6|59337.1|59197.1|751
1634296500000|2021-10-15 11:15:00|59404.6|59264.6|59413.9|59273.9|59423.1|59283.1|59386.8|59246.8|858
1634296800000|2021-10-15 11:20:00|59413.8|59273.8|59424.9|59284.9|59430.7|59290.7|59341.1|59201.1|703
1634297100000|2021-10-15 11:25:00|59426.2|59286.2|59557.3|59417.3|59559.6|59419.6|59416.7|59276.7|855
1634297400000|2021-10-15 11:30:00|59557.8|59417.8|59433.1|59293.1|59561.9|59421.9|59409.3|59269.3|757
1634297700000|2021-10-15 11:35:00|59433.4|59293.4|59427.6|59287.6|59455.5|59315.5|59423.5|59283.5|701
1634298000000|2021-10-15 11:40:00|59427.3|59287.3|59432.1|59292.1|59444.3|59304.3|59378.7|59238.7|735
1634298300000|2021-10-15 11:45:00|59432.4|59292.4|59466.1|59326.1|59472.8|59332.8|59394.4|59254.4|665
1634298600000|2021-10-15 11:50:00|59464.6|59324.6|59533.3|59393.3|59536.6|59396.6|59464.6|59324.6|595
1634298900000|2021-10-15 11:55:00|59534|59394|59602.8|59462.8|59607.4|59467.4|59528|59388|382
1634299200000|2021-10-15 12:00:00|59601.1|59461.1|59501.8|59361.8|59655.8|59515.8|59496.7|59356.7|928
1634299500000|2021-10-15 12:05:00|59499|59359|59519.5|59379.5|59532.2|59392.2|59424.3|59284.3|918
1634299800000|2021-10-15 12:10:00|59519.3|59379.3|59410.4|59270.4|59523.3|59383.3|59387.1|59247.1|830
1634300100000|2021-10-15 12:15:00|59405.5|59265.5|59517.1|59377.1|59526.4|59386.4|59390.3|59250.3|892
1634300400000|2021-10-15 12:20:00|59517.3|59377.3|59541.9|59401.9|59571.4|59431.4|59484.3|59344.3|762
1634300700000|2021-10-15 12:25:00|59536.4|59396.4|59525.5|59385.5|59555.3|59415.3|59511.9|59371.9|912
1634301000000|2021-10-15 12:30:00|59525.4|59385.4|59498.5|59358.5|59530|59390|59486.2|59346.2|712
1634301300000|2021-10-15 12:35:00|59499.1|59359.1|59479.1|59339.1|59506.9|59366.9|59460.7|59320.7|710
1634301600000|2021-10-15 12:40:00|59479.2|59339.2|59498.7|59358.7|59528.3|59388.3|59479.2|59339.2|886
1634301900000|2021-10-15 12:45:00|59498.5|59358.5|59351.6|59211.6|59557.7|59417.7|59335.7|59195.7|870
1634302200000|2021-10-15 12:50:00|59350.7|59210.7|59378.6|59238.6|59382|59242|59287.2|59147.2|861
1634302500000|2021-10-15 12:55:00|59378.7|59238.7|59346.2|59206.2|59381|59241|59311.6|59171.6|743
1634302800000|2021-10-15 13:00:00|59345.5|59205.5|59396.3|59256.3|59404|59264|59303|59163|770
1634303100000|2021-10-15 13:05:00|59394.9|59254.9|59422.8|59282.8|59423.2|59283.2|59392.7|59252.7|685
1634303400000|2021-10-15 13:10:00|59422.7|59282.7|59665.8|59525.8|59667.2|59527.2|59417.1|59277.1|749
1634303700000|2021-10-15 13:15:00|59667.2|59527.2|59892.6|59752.6|59897.2|59757.2|59662.9|59522.9|918
1634304000000|2021-10-15 13:20:00|59892.7|59752.7|59898.1|59758.1|59921.5|59781.5|59798.7|59658.7|910
1634304300000|2021-10-15 13:25:00|59901.3|59761.3|59883.8|59743.8|59970.4|59830.4|59850.8|59710.8|1010
1634304600000|2021-10-15 13:30:00|59883|59743|59991.3|59851.3|59993.9|59853.9|59806.7|59666.7|884
1634304900000|2021-10-15 13:35:00|59991.1|59851.1|59818.2|59678.2|60001|59861|59813.8|59673.8|1005
1634305200000|2021-10-15 13:40:00|59817.6|59677.6|59843.2|59703.2|59888.4|59748.4|59787|59647|788
1634305500000|2021-10-15 13:45:00|59843.4|59703.4|59887.7|59747.7|59920.7|59780.7|59842.9|59702.9|773
1634305800000|2021-10-15 13:50:00|59889.2|59749.2|60068.2|59928.2|60091.1|59951.1|59887.5|59747.5|709
1634306100000|2021-10-15 13:55:00|60074.5|59934.5|60015.7|59875.7|60411.5|60271.5|59987.6|59847.6|1081
1634306400000|2021-10-15 14:00:00|60028.3|59888.3|60045.3|59905.3|60089.8|59949.8|59760|59620|1000
1634306700000|2021-10-15 14:05:00|60046.9|59906.9|60078.7|59938.7|60148.1|60008.1|59983.2|59843.2|993
1634307000000|2021-10-15 14:10:00|60080.9|59940.9|60202.3|60062.3|60212|60072|60070.4|59930.4|991
1634307300000|2021-10-15 14:15:00|60202.4|60062.4|60230.9|60090.9|60333.2|60193.2|60013.5|59873.5|1132
1634307600000|2021-10-15 14:20:00|60229.2|60089.2|60139.4|59999.4|60255.1|60115.1|60108.3|59968.3|947
1634307900000|2021-10-15 14:25:00|60137.6|59997.6|59964|59824|60137.9|59997.9|59919.3|59779.3|1055
1634308200000|2021-10-15 14:30:00|59962.5|59822.5|59885.1|59745.1|60053.4|59913.4|59882.9|59742.9|1003
1634308500000|2021-10-15 14:35:00|59884.5|59744.5|59965.4|59825.4|60027.6|59887.6|59872.3|59732.3|924
1634308800000|2021-10-15 14:40:00|59965.8|59825.8|60026.8|59886.8|60042.3|59902.3|59941.1|59801.1|898
1634309100000|2021-10-15 14:45:00|60025.6|59885.6|60024|59884|60053.5|59913.5|59954.4|59814.4|833
1634309400000|2021-10-15 14:50:00|60024.4|59884.4|60080.8|59940.8|60229.3|60089.3|60021.1|59881.1|956
1634309700000|2021-10-15 14:55:00|60079.6|59939.6|60145.3|60005.3|60179.6|60039.6|60059.4|59919.4|887
1634310000000|2021-10-15 15:00:00|60145.1|60005.1|60034.9|59894.9|60172.4|60032.4|60002|59862|964
1634310300000|2021-10-15 15:05:00|60035.8|59895.8|60038.5|59898.5|60064.6|59924.6|60009.9|59869.9|941
1634310600000|2021-10-15 15:10:00|60038.3|59898.3|59941.6|59801.6|60054.4|59914.4|59789.5|59649.5|993
1634310900000|2021-10-15 15:15:00|59942.3|59802.3|59860.4|59720.4|59987.2|59847.2|59833.4|59693.4|1044
1634311200000|2021-10-15 15:20:00|59861.7|59721.7|59889.4|59749.4|59934.1|59794.1|59768.1|59628.1|849
1634311500000|2021-10-15 15:25:00|59889.5|59749.5|59795.7|59655.7|59907|59767|59762|59622|923
1634311800000|2021-10-15 15:30:00|59794.7|59654.7|59840.8|59700.8|59886.1|59746.1|59777.3|59637.3|966
1634312100000|2021-10-15 15:35:00|59842|59702|59961.5|59821.5|60035.8|59895.8|59783.3|59643.3|972
1634312400000|2021-10-15 15:40:00|59962.5|59822.5|60076.8|59936.8|60178.6|60038.6|59951|59811|977
1634312700000|2021-10-15 15:45:00|60076|59936|60002|59862|60086.3|59946.3|59937.9|59797.9|752
1634313000000|2021-10-15 15:50:00|60002.1|59862.1|60079.5|59939.5|60098.2|59958.2|59975.9|59835.9|848
1634313300000|2021-10-15 15:55:00|60079.2|59939.2|60103.8|59963.8|60150.7|60010.7|59975.4|59835.4|1029
1634313600000|2021-10-15 16:00:00|60101.6|59961.6|60188.7|60048.7|60191.3|60051.3|60076.8|59936.8|979
1634313900000|2021-10-15 16:05:00|60187|60047|60267.5|60127.5|60322.1|60182.1|60158.3|60018.3|1052
1634314200000|2021-10-15 16:10:00|60267.8|60127.8|60451.7|60311.7|60474.8|60334.8|60189.4|60049.4|1009
1634314500000|2021-10-15 16:15:00|60454.9|60314.9|60612.6|60472.6|60746.8|60606.8|60407.4|60267.4|1128
1634314800000|2021-10-15 16:20:00|60613.7|60473.7|60445.1|60305.1|60613.7|60473.7|60414.1|60274.1|1064
1634315100000|2021-10-15 16:25:00|60445.3|60305.3|60605.3|60465.3|60619.9|60479.9|60444.3|60304.3|929
1634315400000|2021-10-15 16:30:00|60605.9|60465.9|60768.3|60628.3|60875.2|60735.2|60605.9|60465.9|1013
1634315700000|2021-10-15 16:35:00|60769|60629|60981.2|60841.2|60986.2|60846.2|60744.8|60604.8|1083
1634316000000|2021-10-15 16:40:00|60982.8|60842.8|61323.6|61183.6|61450.1|61310.1|60957.8|60817.8|1124
1634316300000|2021-10-15 16:45:00|61325.5|61185.5|61307.3|61167.3|61489.6|61349.6|61179.2|61039.2|1116
1634316600000|2021-10-15 16:50:00|61311.6|61171.6|61355.7|61215.7|61420.5|61280.5|61310.7|61170.7|1020
1634316900000|2021-10-15 16:55:00|61354.6|61214.6|61519.5|61379.5|61582|61442|61340.3|61200.3|1081
1634317200000|2021-10-15 17:00:00|61512.7|61372.7|61435.6|61295.6|61574.7|61434.7|61384.8|61244.8|1047
1634317500000|2021-10-15 17:05:00|61436.2|61296.2|61415.6|61275.6|61791.7|61651.7|61374.5|61234.5|1090
1634317800000|2021-10-15 17:10:00|61416.1|61276.1|61586.6|61446.6|61626.4|61486.4|61366.4|61226.4|1020
1634318100000|2021-10-15 17:15:00|61587.6|61447.6|61508.3|61368.3|61621.5|61481.5|61470.9|61330.9|1019
1634318400000|2021-10-15 17:20:00|61509.1|61369.1|61525.8|61385.8|61614.7|61474.7|61508.4|61368.4|973
1634318700000|2021-10-15 17:25:00|61524.9|61384.9|61296.2|61156.2|61528.7|61388.7|61292.7|61152.7|1049
1634319000000|2021-10-15 17:30:00|61298.4|61158.4|61368.9|61228.9|61404.5|61264.5|61182.6|61042.6|961
1634319300000|2021-10-15 17:35:00|61365.3|61225.3|61483.3|61343.3|61499.7|61359.7|61360.2|61220.2|1048
1634319600000|2021-10-15 17:40:00|61482.8|61342.8|61815.8|61675.8|61844.7|61704.7|61464.6|61324.6|1075
1634319900000|2021-10-15 17:45:00|61815.5|61675.5|61874.4|61734.4|61888|61748|61695.2|61555.2|1071
1634320200000|2021-10-15 17:50:00|61874.3|61734.3|61789.3|61649.3|61907.3|61767.3|61763.7|61623.7|1032
1634320500000|2021-10-15 17:55:00|61789.4|61649.4|61835.3|61695.3|61929.6|61789.6|61739.6|61599.6|1021
1634320800000|2021-10-15 18:00:00|61833.9|61693.9|61742.1|61602.1|61835.3|61695.3|61667.3|61527.3|1031
1634321100000|2021-10-15 18:05:00|61741.9|61601.9|61752.5|61612.5|61832.2|61692.2|61739.9|61599.9|949
1634321400000|2021-10-15 18:10:00|61755.4|61615.4|61688.5|61548.5|61818.6|61678.6|61669|61529|891
1634321700000|2021-10-15 18:15:00|61687.6|61547.6|61790.1|61650.1|61795|61655|61653.8|61513.8|957
1634322000000|2021-10-15 18:20:00|61787.3|61647.3|61868.1|61728.1|61878.6|61738.6|61752|61612|1003
1634322300000|2021-10-15 18:25:00|61874.5|61734.5|61858.7|61718.7|61874.5|61734.5|61795.3|61655.3|910
1634322600000|2021-10-15 18:30:00|61858|61718|61841|61701|61904|61764|61749.9|61609.9|925
1634322900000|2021-10-15 18:35:00|61843.7|61703.7|61714.3|61574.3|61843.7|61703.7|61700.3|61560.3|933
1634323200000|2021-10-15 18:40:00|61714.4|61574.4|61783.3|61643.3|61818.7|61678.7|61676.2|61536.2|889
1634323500000|2021-10-15 18:45:00|61784.4|61644.4|61661.3|61521.3|61790|61650|61612.6|61472.6|927
1634323800000|2021-10-15 18:50:00|61660.7|61520.7|61643.7|61503.7|61715.4|61575.4|61624.9|61484.9|872
1634324100000|2021-10-15 18:55:00|61642.8|61502.8|61715.5|61575.5|61724.1|61584.1|61593.9|61453.9|1016
1634324400000|2021-10-15 19:00:00|61715.1|61575.1|61464.8|61324.8|61722.7|61582.7|61422|61282|948
1634324700000|2021-10-15 19:05:00|61464.1|61324.1|61445|61305|61544|61404|61431.6|61291.6|942
1634325000000|2021-10-15 19:10:00|61448.7|61308.7|61422.3|61282.3|61460.6|61320.6|61348.8|61208.8|751
1634325300000|2021-10-15 19:15:00|61422.8|61282.8|61461.8|61321.8|61492|61352|61405.3|61265.3|663
1634325600000|2021-10-15 19:20:00|61461.3|61321.3|61442.6|61302.6|61517.7|61377.7|61436.8|61296.8|638
1634325900000|2021-10-15 19:25:00|61440.9|61300.9|61481.5|61341.5|61495|61355|61429.6|61289.6|650
1634326200000|2021-10-15 19:30:00|61480.8|61340.8|61441|61301|61493.2|61353.2|61391.7|61251.7|794
1634326500000|2021-10-15 19:35:00|61441.2|61301.2|61421|61281|61455.5|61315.5|61302|61162|968
1634326800000|2021-10-15 19:40:00|61417|61277|61313.4|61173.4|61459.4|61319.4|61298|61158|776
1634327100000|2021-10-15 19:45:00|61311.5|61171.5|61341.5|61201.5|61404.3|61264.3|61280.6|61140.6|720
1634327400000|2021-10-15 19:50:00|61336.6|61196.6|61495.4|61355.4|61518.3|61378.3|61332.3|61192.3|903
1634327700000|2021-10-15 19:55:00|61495.7|61355.7|61512.3|61372.3|61544.8|61404.8|61463.2|61323.2|818
1634328000000|2021-10-15 20:00:00|61512.8|61372.8|61353.6|61213.6|61531.9|61391.9|61344|61204|832
1634328300000|2021-10-15 20:05:00|61354.4|61214.4|61377.8|61237.8|61435.5|61295.5|61353.5|61213.5|876
1634328600000|2021-10-15 20:10:00|61377.5|61237.5|61472|61332|61494.2|61354.2|61372|61232|971
1634328900000|2021-10-15 20:15:00|61470.8|61330.8|61658.6|61518.6|62576.9|62436.9|61220.3|61080.3|1077
1634329200000|2021-10-15 20:20:00|61661.1|61521.1|62630.9|62490.9|62631|62491|61661.1|61521.1|1179
1634329500000|2021-10-15 20:25:00|62654.3|62514.3|62531.8|62391.8|62933.4|62793.4|62512.2|62372.2|1172
1634329800000|2021-10-15 20:30:00|62534.4|62394.4|62100.2|61960.2|62574.2|62434.2|61689.9|61549.9|1163
1634330100000|2021-10-15 20:35:00|62096.8|61956.8|62032.2|61892.2|62182|62042|61962.6|61822.6|1108
1634330400000|2021-10-15 20:40:00|62031.4|61891.4|62324.7|62184.7|62370.9|62230.9|62030.1|61890.1|1045
1634330700000|2021-10-15 20:45:00|62325.5|62185.5|62351.7|62211.7|62491.8|62351.8|62315.2|62175.2|1080
1634331000000|2021-10-15 20:50:00|62353.2|62213.2|62395|62255|62416.5|62276.5|62317.9|62177.9|1036
1634331300000|2021-10-15 20:55:00|62396|62256|62571.3|62431.3|62609.1|62469.1|62390.4|62250.4|895
1634367600000|2021-10-16 07:00:00|61928|61788|61899.2|61759.2|61929.8|61789.8|61871.4|61731.4|697
1634367900000|2021-10-16 07:05:00|61898.1|61758.1|62025.7|61885.7|62025.9|61885.9|61898.1|61758.1|745
1634368200000|2021-10-16 07:10:00|62025.6|61885.6|61959.8|61819.8|62029.5|61889.5|61912.9|61772.9|616
1634368500000|2021-10-16 07:15:00|61959.9|61819.9|61934.8|61794.8|61984.3|61844.3|61919.2|61779.2|678
1634368800000|2021-10-16 07:20:00|61935.4|61795.4|61883.5|61743.5|61937.2|61797.2|61807.3|61667.3|901
1634369100000|2021-10-16 07:25:00|61883.1|61743.1|61895.4|61755.4|61912.5|61772.5|61869|61729|773
1634369400000|2021-10-16 07:30:00|61897.9|61757.9|61861.6|61721.6|61931.5|61791.5|61861.5|61721.5|641
1634369700000|2021-10-16 07:35:00|61861.5|61721.5|61777|61637|61866.8|61726.8|61680.9|61540.9|935
1634370000000|2021-10-16 07:40:00|61775.1|61635.1|61855.3|61715.3|61860.5|61720.5|61775.1|61635.1|899
1634370300000|2021-10-16 07:45:00|61857.2|61717.2|61845|61705|61910.5|61770.5|61817.1|61677.1|810
1634370600000|2021-10-16 07:50:00|61844.5|61704.5|61806.5|61666.5|61853|61713|61806.3|61666.3|812
1634370900000|2021-10-16 07:55:00|61808.2|61668.2|61798.8|61658.8|61808.6|61668.6|61716|61576|933
1634371200000|2021-10-16 08:00:00|61797.8|61657.8|61901.8|61761.8|61902.5|61762.5|61768.2|61628.2|816
1634371500000|2021-10-16 08:05:00|61901.4|61761.4|61916.5|61776.5|61924.5|61784.5|61877.3|61737.3|723
1634371800000|2021-10-16 08:10:00|61916|61776|62090.8|61950.8|62093.2|61953.2|61896|61756|919
1634372100000|2021-10-16 08:15:00|62090.4|61950.4|61941.8|61801.8|62090.4|61950.4|61933.2|61793.2|954
1634372400000|2021-10-16 08:20:00|61941.9|61801.9|61952.4|61812.4|62006|61866|61938.8|61798.8|928
1634372700000|2021-10-16 08:25:00|61951.7|61811.7|62058.3|61918.3|62062.6|61922.6|61951.7|61811.7|963
1634373000000|2021-10-16 08:30:00|62057.1|61917.1|61805.8|61665.8|62063.6|61923.6|61801.9|61661.9|779
1634373300000|2021-10-16 08:35:00|61805.3|61665.3|61803.8|61663.8|61849.2|61709.2|61727.9|61587.9|916
1634373600000|2021-10-16 08:40:00|61803.7|61663.7|61773|61633|61809|61669|61764.6|61624.6|649
1634373900000|2021-10-16 08:45:00|61772.6|61632.6|61695.1|61555.1|61793|61653|61640.7|61500.7|850
1634374200000|2021-10-16 08:50:00|61694|61554|61573.3|61433.3|61700.7|61560.7|61545.9|61405.9|880
1634374500000|2021-10-16 08:55:00|61573.4|61433.4|61604|61464|61647|61507|61541.8|61401.8|893
1634374800000|2021-10-16 09:00:00|61604.1|61464.1|61648.1|61508.1|61650|61510|61552.3|61412.3|808
1634375100000|2021-10-16 09:05:00|61651.1|61511.1|61597.3|61457.3|61672.3|61532.3|61591.6|61451.6|851
1634375400000|2021-10-16 09:10:00|61597.6|61457.6|61619.8|61479.8|61627|61487|61586.1|61446.1|668
1634375700000|2021-10-16 09:15:00|61619.9|61479.9|61681.6|61541.6|61688.4|61548.4|61616.2|61476.2|854
1634376000000|2021-10-16 09:20:00|61682.8|61542.8|61688.1|61548.1|61711.6|61571.6|61662.6|61522.6|829
1634376300000|2021-10-16 09:25:00|61684|61544|61629|61489|61684|61544|61619|61479|787
1634376600000|2021-10-16 09:30:00|61629.5|61489.5|61643.1|61503.1|61652|61512|61593.5|61453.5|834
1634376900000|2021-10-16 09:35:00|61643|61503|61646|61506|61666.8|61526.8|61631.7|61491.7|694
1634377200000|2021-10-16 09:40:00|61645.2|61505.2|61625.2|61485.2|61666.8|61526.8|61609.4|61469.4|653
1634377500000|2021-10-16 09:45:00|61625.1|61485.1|61504.5|61364.5|61646.1|61506.1|61502.9|61362.9|761
1634377800000|2021-10-16 09:50:00|61504.6|61364.6|61508.3|61368.3|61524.2|61384.2|61489.8|61349.8|665
1634378100000|2021-10-16 09:55:00|61507.3|61367.3|61491.7|61351.7|61509.3|61369.3|61465.4|61325.4|618
1634378400000|2021-10-16 10:00:00|61491.8|61351.8|61483.8|61343.8|61501.9|61361.9|61409.8|61269.8|870
1634378700000|2021-10-16 10:05:00|61482.2|61342.2|61628.6|61488.6|61631.8|61491.8|61482.1|61342.1|872
1634379000000|2021-10-16 10:10:00|61630|61490|61696.1|61556.1|61700.1|61560.1|61628.3|61488.3|698
1634379300000|2021-10-16 10:15:00|61696.6|61556.6|61651.7|61511.7|61712.7|61572.7|61645.6|61505.6|743
1634379600000|2021-10-16 10:20:00|61649.9|61509.9|61733.8|61593.8|61741.4|61601.4|61642.2|61502.2|690
1634379900000|2021-10-16 10:25:00|61733.3|61593.3|61727.8|61587.8|61753.7|61613.7|61714.6|61574.6|561
1634380200000|2021-10-16 10:30:00|61727.9|61587.9|61726.7|61586.7|61740.8|61600.8|61707|61567|717
1634380500000|2021-10-16 10:35:00|61726.5|61586.5|61653.9|61513.9|61726.6|61586.6|61629.9|61489.9|700
1634380800000|2021-10-16 10:40:00|61653.8|61513.8|61651.4|61511.4|61661.2|61521.2|61592.7|61452.7|562
1634381100000|2021-10-16 10:45:00|61651.7|61511.7|61622.9|61482.9|61713.1|61573.1|61621.2|61481.2|542
1634381400000|2021-10-16 10:50:00|61622.7|61482.7|61583.4|61443.4|61622.9|61482.9|61505.5|61365.5|620
1634381700000|2021-10-16 10:55:00|61585.6|61445.6|61611.2|61471.2|61675.5|61535.5|61584.8|61444.8|821
1634382000000|2021-10-16 11:00:00|61609.7|61469.7|61524.6|61384.6|61611.6|61471.6|61520.2|61380.2|797
1634382300000|2021-10-16 11:05:00|61525.9|61385.9|61688.5|61548.5|61699.7|61559.7|61520.7|61380.7|899
1634382600000|2021-10-16 11:10:00|61688.6|61548.6|61667.2|61527.2|61717.7|61577.7|61660.4|61520.4|702
1634382900000|2021-10-16 11:15:00|61667.7|61527.7|61680.6|61540.6|61718.6|61578.6|61652.3|61512.3|734
1634383200000|2021-10-16 11:20:00|61680.7|61540.7|61722.2|61582.2|61725|61585|61661.8|61521.8|820
1634383500000|2021-10-16 11:25:00|61721.9|61581.9|61669.6|61529.6|61730.2|61590.2|61666.5|61526.5|763
1634383800000|2021-10-16 11:30:00|61669.4|61529.4|61641.4|61501.4|61679.2|61539.2|61634|61494|806
1634384100000|2021-10-16 11:35:00|61641.1|61501.1|61578.8|61438.8|61641.5|61501.5|61574.7|61434.7|758
1634384400000|2021-10-16 11:40:00|61578.6|61438.6|61642.3|61502.3|61642.6|61502.6|61576.8|61436.8|702
1634384700000|2021-10-16 11:45:00|61642.2|61502.2|61791.9|61651.9|61792.9|61652.9|61641.9|61501.9|860
1634385000000|2021-10-16 11:50:00|61790.8|61650.8|61795.7|61655.7|61804.3|61664.3|61739.4|61599.4|686
1634385300000|2021-10-16 11:55:00|61796.3|61656.3|61675.5|61535.5|61822.8|61682.8|61673.2|61533.2|965
1634385600000|2021-10-16 12:00:00|61676.9|61536.9|61563.6|61423.6|61683.8|61543.8|61563.6|61423.6|946
1634385900000|2021-10-16 12:05:00|61565.3|61425.3|61580.8|61440.8|61608.6|61468.6|61556.2|61416.2|863
1634386200000|2021-10-16 12:10:00|61581.3|61441.3|61540.4|61400.4|61582|61442|61533.1|61393.1|748
1634386500000|2021-10-16 12:15:00|61542.9|61402.9|61540|61400|61579.8|61439.8|61531.4|61391.4|828
1634386800000|2021-10-16 12:20:00|61540.3|61400.3|61630.2|61490.2|61639.4|61499.4|61540.3|61400.3|825
1634387100000|2021-10-16 12:25:00|61630.8|61490.8|61556.2|61416.2|61641.4|61501.4|61549.2|61409.2|715
1634387400000|2021-10-16 12:30:00|61556.3|61416.3|61525.8|61385.8|61579.3|61439.3|61513.7|61373.7|740
1634387700000|2021-10-16 12:35:00|61526.6|61386.6|61096.5|60956.5|61528.3|61388.3|61043.3|60903.3|1028
1634388000000|2021-10-16 12:40:00|61088.4|60948.4|61283.8|61143.8|61289.2|61149.2|61068|60928|1026
1634388300000|2021-10-16 12:45:00|61283.4|61143.4|61141.1|61001.1|61355.2|61215.2|61136.7|60996.7|1029
1634388600000|2021-10-16 12:50:00|61143.1|61003.1|60856.8|60716.8|61148.8|61008.8|60577|60437|1138
1634388900000|2021-10-16 12:55:00|60857.4|60717.4|60766|60626|61003.6|60863.6|60681.6|60541.6|1097
1634389200000|2021-10-16 13:00:00|60766.1|60626.1|60872.6|60732.6|60953.7|60813.7|60702.1|60562.1|1045
1634389500000|2021-10-16 13:05:00|60872.5|60732.5|60903|60763|60963.2|60823.2|60829.5|60689.5|994
1634389800000|2021-10-16 13:10:00|60904.2|60764.2|60889.4|60749.4|60935.9|60795.9|60835.6|60695.6|955
1634390100000|2021-10-16 13:15:00|60889.2|60749.2|60723.7|60583.7|60923.4|60783.4|60718.5|60578.5|996
1634390400000|2021-10-16 13:20:00|60722.5|60582.5|60704.8|60564.8|60743.3|60603.3|60607.5|60467.5|1005
1634390700000|2021-10-16 13:25:00|60705|60565|60859.8|60719.8|60860.6|60720.6|60695.1|60555.1|812
1634391000000|2021-10-16 13:30:00|60861|60721|61055.6|60915.6|61056.6|60916.6|60860.8|60720.8|964
1634391300000|2021-10-16 13:35:00|61055.9|60915.9|61137.5|60997.5|61160.8|61020.8|60987.9|60847.9|1016
1634391600000|2021-10-16 13:40:00|61136.8|60996.8|61142.2|61002.2|61162.7|61022.7|61095.4|60955.4|874
1634391900000|2021-10-16 13:45:00|61142.4|61002.4|61123.5|60983.5|61147.8|61007.8|61047.1|60907.1|856
1634392200000|2021-10-16 13:50:00|61123.6|60983.6|60999.8|60859.8|61126.3|60986.3|60945.1|60805.1|911
1634392500000|2021-10-16 13:55:00|60999.9|60859.9|61082.1|60942.1|61082.1|60942.1|60999.9|60859.9|783
1634392800000|2021-10-16 14:00:00|61082.9|60942.9|60925.8|60785.8|61084.4|60944.4|60913.2|60773.2|896
1634393100000|2021-10-16 14:05:00|60925.9|60785.9|61196.4|61056.4|61216.4|61076.4|60880.2|60740.2|944
1634393400000|2021-10-16 14:10:00|61190.4|61050.4|61247.6|61107.6|61291.5|61151.5|61147.6|61007.6|1005
1634393700000|2021-10-16 14:15:00|61248.9|61108.9|61180.1|61040.1|61272.7|61132.7|61151.2|61011.2|924
1634394000000|2021-10-16 14:20:00|61177.7|61037.7|61218.6|61078.6|61255.7|61115.7|61128.8|60988.8|820
1634394300000|2021-10-16 14:25:00|61218.9|61078.9|61170.4|61030.4|61242.1|61102.1|61164.5|61024.5|769
1634394600000|2021-10-16 14:30:00|61170.3|61030.3|61201.3|61061.3|61218.5|61078.5|61162.4|61022.4|664
1634394900000|2021-10-16 14:35:00|61199|61059|61126.8|60986.8|61225.3|61085.3|61124.8|60984.8|654
1634395200000|2021-10-16 14:40:00|61126.7|60986.7|61093.1|60953.1|61128.2|60988.2|61076.3|60936.3|816
1634395500000|2021-10-16 14:45:00|61092.7|60952.7|60995.8|60855.8|61093.2|60953.2|60940.3|60800.3|778
1634395800000|2021-10-16 14:50:00|60996.3|60856.3|60903.8|60763.8|61027.7|60887.7|60858.8|60718.8|861
1634396100000|2021-10-16 14:55:00|60903.3|60763.3|60961.5|60821.5|61004.1|60864.1|60826.8|60686.8|883
1634396400000|2021-10-16 15:00:00|60961.1|60821.1|61013.7|60873.7|61034.8|60894.8|60881.1|60741.1|936
1634396700000|2021-10-16 15:05:00|61012.8|60872.8|60875.7|60735.7|61071.1|60931.1|60725|60585|1044
1634397000000|2021-10-16 15:10:00|60875.8|60735.8|60864.7|60724.7|60904.5|60764.5|60830.2|60690.2|1006
1634397300000|2021-10-16 15:15:00|60863.9|60723.9|60849.7|60709.7|60897.4|60757.4|60820.8|60680.8|948
1634397600000|2021-10-16 15:20:00|60849.9|60709.9|61076|60936|61108.6|60968.6|60849.4|60709.4|1037
1634397900000|2021-10-16 15:25:00|61090.7|60950.7|61007.6|60867.6|61126.4|60986.4|60988.2|60848.2|882
1634398200000|2021-10-16 15:30:00|61007.4|60867.4|61148.5|61008.5|61151.1|61011.1|61002.1|60862.1|857
1634398500000|2021-10-16 15:35:00|61148.8|61008.8|61162.8|61022.8|61188.8|61048.8|61103.4|60963.4|860
1634398800000|2021-10-16 15:40:00|61163.2|61023.2|61185|61045|61189.6|61049.6|61140.9|61000.9|954
1634399100000|2021-10-16 15:45:00|61185.2|61045.2|61130.4|60990.4|61193.2|61053.2|61116.3|60976.3|926
1634399400000|2021-10-16 15:50:00|61130.3|60990.3|61003.9|60863.9|61130.3|60990.3|61002.9|60862.9|868
1634399700000|2021-10-16 15:55:00|61004|60864|61011|60871|61044.8|60904.8|60965.7|60825.7|869
1634400000000|2021-10-16 16:00:00|61012.1|60872.1|60982|60842|61020.5|60880.5|60909.3|60769.3|895
1634400300000|2021-10-16 16:05:00|60981.3|60841.3|60953|60813|61007.5|60867.5|60907.4|60767.4|900
1634400600000|2021-10-16 16:10:00|60952.9|60812.9|60930.2|60790.2|61009.8|60869.8|60930.2|60790.2|902
1634400900000|2021-10-16 16:15:00|60930.3|60790.3|61030.6|60890.6|61058.6|60918.6|60930.2|60790.2|819
1634401200000|2021-10-16 16:20:00|61030.5|60890.5|60855.7|60715.7|61090.5|60950.5|60855.7|60715.7|882
1634401500000|2021-10-16 16:25:00|60856.1|60716.1|60802.1|60662.1|60866|60726|60707.2|60567.2|1055
1634401800000|2021-10-16 16:30:00|60802.9|60662.9|60805.8|60665.8|60838|60698|60716.1|60576.1|934
1634402100000|2021-10-16 16:35:00|60806|60666|60795.7|60655.7|60858.4|60718.4|60786.5|60646.5|928
1634402400000|2021-10-16 16:40:00|60795|60655|60837.5|60697.5|60842|60702|60779.3|60639.3|840
1634402700000|2021-10-16 16:45:00|60837.6|60697.6|60730.1|60590.1|60840.3|60700.3|60720.8|60580.8|932
1634403000000|2021-10-16 16:50:00|60727.5|60587.5|60661.4|60521.4|60727.5|60587.5|60614.6|60474.6|892
1634403300000|2021-10-16 16:55:00|60661.3|60521.3|60710.8|60570.8|60723.1|60583.1|60659.9|60519.9|852
1634403600000|2021-10-16 17:00:00|60710.7|60570.7|60751.5|60611.5|60766.1|60626.1|60617.8|60477.8|869
1634403900000|2021-10-16 17:05:00|60751.1|60611.1|60420.8|60280.8|60753.6|60613.6|60409.8|60269.8|1083
1634404200000|2021-10-16 17:10:00|60422.4|60282.4|60509.9|60369.9|60547|60407|60393.5|60253.5|1065
1634404500000|2021-10-16 17:15:00|60510.5|60370.5|60443.4|60303.4|60615.8|60475.8|60431.4|60291.4|1033
1634404800000|2021-10-16 17:20:00|60441.8|60301.8|60424.2|60284.2|60476.6|60336.6|60351.9|60211.9|1035
1634405100000|2021-10-16 17:25:00|60423.4|60283.4|60272.5|60132.5|60440.2|60300.2|60268.7|60128.7|1067
1634405400000|2021-10-16 17:30:00|60272.4|60132.4|60446.9|60306.9|60461.7|60321.7|60233.6|60093.6|1002
1634405700000|2021-10-16 17:35:00|60446.4|60306.4|60462.3|60322.3|60503.5|60363.5|60432.1|60292.1|920
1634406000000|2021-10-16 17:40:00|60462|60322|60560.2|60420.2|60597.3|60457.3|60450.5|60310.5|834
1634406300000|2021-10-16 17:45:00|60560|60420|60620.6|60480.6|60641.1|60501.1|60546.7|60406.7|966
1634406600000|2021-10-16 17:50:00|60618.7|60478.7|60687.5|60547.5|60687.8|60547.8|60608.7|60468.7|748
1634406900000|2021-10-16 17:55:00|60687.7|60547.7|60659.7|60519.7|60718.6|60578.6|60620.5|60480.5|781
1634407200000|2021-10-16 18:00:00|60660.1|60520.1|60654.3|60514.3|60693.6|60553.6|60596.1|60456.1|821
1634407500000|2021-10-16 18:05:00|60656.3|60516.3|60691.5|60551.5|60744.4|60604.4|60642.5|60502.5|849
1634407800000|2021-10-16 18:10:00|60693.1|60553.1|60738.2|60598.2|60739.5|60599.5|60652.8|60512.8|825
1634408100000|2021-10-16 18:15:00|60738.8|60598.8|60742|60602|60833.4|60693.4|60718.6|60578.6|825
1634408400000|2021-10-16 18:20:00|60742.1|60602.1|60761.4|60621.4|60778.3|60638.3|60712.1|60572.1|720
1634408700000|2021-10-16 18:25:00|60761.1|60621.1|60826|60686|60828.9|60688.9|60757.6|60617.6|737
1634409000000|2021-10-16 18:30:00|60826.8|60686.8|60871.2|60731.2|60875.9|60735.9|60806.2|60666.2|812
1634409300000|2021-10-16 18:35:00|60871.3|60731.3|60787|60647|60881.1|60741.1|60787|60647|704
1634409600000|2021-10-16 18:40:00|60782.8|60642.8|60810.1|60670.1|60866.6|60726.6|60780.4|60640.4|790
1634409900000|2021-10-16 18:45:00|60809.9|60669.9|61136|60996|61252.9|61112.9|60785|60645|1001
1634410200000|2021-10-16 18:50:00|61136.6|60996.6|61118.4|60978.4|61212.5|61072.5|61085.6|60945.6|884
1634410500000|2021-10-16 18:55:00|61118.8|60978.8|61121.6|60981.6|61138.2|60998.2|61080.5|60940.5|713
1634410800000|2021-10-16 19:00:00|61120.7|60980.7|61106.5|60966.5|61145.9|61005.9|61106.5|60966.5|755
1634411100000|2021-10-16 19:05:00|61106.1|60966.1|61039.8|60899.8|61139.2|60999.2|61039.7|60899.7|774
1634411400000|2021-10-16 19:10:00|61037.3|60897.3|60998.2|60858.2|61083.4|60943.4|60997.7|60857.7|688
1634411700000|2021-10-16 19:15:00|60998.1|60858.1|61059.8|60919.8|61070.9|60930.9|60982.9|60842.9|629
1634412000000|2021-10-16 19:20:00|61059.3|60919.3|61095.6|60955.6|61110.8|60970.8|61059.2|60919.2|776
1634412300000|2021-10-16 19:25:00|61096.1|60956.1|61060.3|60920.3|61096.5|60956.5|61040.4|60900.4|816
1634412600000|2021-10-16 19:30:00|61060.7|60920.7|61114.1|60974.1|61134.7|60994.7|61039.2|60899.2|879
1634412900000|2021-10-16 19:35:00|61113.3|60973.3|61088.5|60948.5|61140.1|61000.1|61075|60935|795
1634413200000|2021-10-16 19:40:00|61088.7|60948.7|61064.6|60924.6|61099.6|60959.6|61050.2|60910.2|828
1634413500000|2021-10-16 19:45:00|61064.2|60924.2|61047.4|60907.4|61097.9|60957.9|61033.6|60893.6|860
1634413800000|2021-10-16 19:50:00|61049.5|60909.5|60954.4|60814.4|61050|60910|60935.4|60795.4|865
1634414100000|2021-10-16 19:55:00|60952.9|60812.9|60920.1|60780.1|60971.4|60831.4|60902.4|60762.4|793
1634414400000|2021-10-16 20:00:00|60919.9|60779.9|60905.2|60765.2|60980.1|60840.1|60865.2|60725.2|928
1634414700000|2021-10-16 20:05:00|60901.8|60761.8|60708.7|60568.7|60966.7|60826.7|60675.6|60535.6|821
1634415000000|2021-10-16 20:10:00|60709.9|60569.9|60705.2|60565.2|60765.9|60625.9|60644|60504|1039
1634415300000|2021-10-16 20:15:00|60703.7|60563.7|60670.2|60530.2|60709.6|60569.6|60638|60498|929
1634415600000|2021-10-16 20:20:00|60669.6|60529.6|60659.3|60519.3|60691|60551|60637.5|60497.5|743
1634415900000|2021-10-16 20:25:00|60659.6|60519.6|60744.8|60604.8|60748.3|60608.3|60659.6|60519.6|832
1634416200000|2021-10-16 20:30:00|60744.7|60604.7|60749.8|60609.8|60772.9|60632.9|60691.6|60551.6|866
1634416500000|2021-10-16 20:35:00|60750|60610|60920.3|60780.3|60938.4|60798.4|60749.7|60609.7|951
1634416800000|2021-10-16 20:40:00|60920.2|60780.2|60976.9|60836.9|60976.9|60836.9|60889.4|60749.4|800
1634417100000|2021-10-16 20:45:00|60977.8|60837.8|61099.2|60959.2|61114.6|60974.6|60965.4|60825.4|965
1634417400000|2021-10-16 20:50:00|61098.8|60958.8|61092.8|60952.8|61106.8|60966.8|61063.5|60923.5|581
1634417700000|2021-10-16 20:55:00|61092.6|60952.6|61086.3|60946.3|61114.8|60974.8|61043.1|60903.1|665
1634418000000|2021-10-16 21:00:00|61089.8|60949.8|61090.2|60950.2|61091.2|60951.2|61032.4|60892.4|724
1634418300000|2021-10-16 21:05:00|61090.9|60950.9|61219.3|61079.3|61337.5|61197.5|61070.6|60930.6|922
1634418600000|2021-10-16 21:10:00|61219.4|61079.4|61187.6|61047.6|61223.5|61083.5|61155.8|61015.8|775
1634418900000|2021-10-16 21:15:00|61187.8|61047.8|61158.3|61018.3|61188.5|61048.5|61157.2|61017.2|637
1634419200000|2021-10-16 21:20:00|61158.5|61018.5|61039.5|60899.5|61166.1|61026.1|60987.1|60847.1|781
1634419500000|2021-10-16 21:25:00|61039.6|60899.6|60990.1|60850.1|61074.5|60934.5|60965|60825|877
1634419800000|2021-10-16 21:30:00|60990.2|60850.2|61022.9|60882.9|61023.1|60883.1|60988.3|60848.3|517
1634420100000|2021-10-16 21:35:00|61023.2|60883.2|60989.7|60849.7|61025.7|60885.7|60989.5|60849.5|528
1634420400000|2021-10-16 21:40:00|60989.6|60849.6|60941.6|60801.6|60993.5|60853.5|60909|60769|673
1634420700000|2021-10-16 21:45:00|60941.5|60801.5|60927.1|60787.1|60944.8|60804.8|60924.9|60784.9|397
1634421000000|2021-10-16 21:50:00|60926.9|60786.9|60808.8|60668.8|60927|60787|60808.6|60668.6|408
1634421300000|2021-10-16 21:55:00|60808.3|60668.3|60757.9|60617.9|60833.2|60693.2|60755.2|60615.2|755
1634421600000|2021-10-16 22:00:00|60757.6|60617.6|60732.1|60592.1|60762.5|60622.5|60613.3|60473.3|948
1634421900000|2021-10-16 22:05:00|60731.9|60591.9|60847.3|60707.3|60910.1|60770.1|60731.6|60591.6|825
1634422200000|2021-10-16 22:10:00|60847.4|60707.4|60667.9|60527.9|60870|60730|60608.2|60468.2|825
1634422500000|2021-10-16 22:15:00|60667.8|60527.8|60632.7|60492.7|60736|60596|60624|60484|861
1634422800000|2021-10-16 22:20:00|60633.9|60493.9|60657.1|60517.1|60691.3|60551.3|60632.8|60492.8|844
1634423100000|2021-10-16 22:25:00|60656.4|60516.4|60648|60508|60685.3|60545.3|60632.5|60492.5|764
1634423400000|2021-10-16 22:30:00|60648.2|60508.2|60730.2|60590.2|60759.9|60619.9|60648.2|60508.2|825
1634423700000|2021-10-16 22:35:00|60729.5|60589.5|60812.5|60672.5|60828.9|60688.9|60699.4|60559.4|847
1634424000000|2021-10-16 22:40:00|60812.2|60672.2|60876.7|60736.7|60881.8|60741.8|60809.3|60669.3|856
1634424300000|2021-10-16 22:45:00|60876.9|60736.9|60995.2|60855.2|60996.8|60856.8|60876.6|60736.6|828
1634424600000|2021-10-16 22:50:00|60994.8|60854.8|60923.9|60783.9|61003.6|60863.6|60923.1|60783.1|773
1634424900000|2021-10-16 22:55:00|60924.6|60784.6|60866.2|60726.2|60928.2|60788.2|60858.6|60718.6|774
1634425200000|2021-10-16 23:00:00|60866.4|60726.4|60822|60682|60871.2|60731.2|60783|60643|784
1634425500000|2021-10-16 23:05:00|60823.5|60683.5|60966.6|60826.6|60979.4|60839.4|60823.5|60683.5|833
1634425800000|2021-10-16 23:10:00|60967.2|60827.2|60992.9|60852.9|61001.8|60861.8|60966.5|60826.5|792
1634426100000|2021-10-16 23:15:00|60993.2|60853.2|60986.9|60846.9|61000.3|60860.3|60949|60809|788
1634426400000|2021-10-16 23:20:00|60987.2|60847.2|60992.6|60852.6|61016.4|60876.4|60973.6|60833.6|689
1634426700000|2021-10-16 23:25:00|60992.5|60852.5|61039.1|60899.1|61048.5|60908.5|60973.2|60833.2|650
1634427000000|2021-10-16 23:30:00|61039|60899|61063.5|60923.5|61082.6|60942.6|61005|60865|732
1634427300000|2021-10-16 23:35:00|61064.4|60924.4|61087.8|60947.8|61141.7|61001.7|61063|60923|659
1634427600000|2021-10-16 23:40:00|61087.3|60947.3|61048.9|60908.9|61097|60957|61029.9|60889.9|633
1634427900000|2021-10-16 23:45:00|61048.2|60908.2|60989.5|60849.5|61049.1|60909.1|60983.6|60843.6|653
1634428200000|2021-10-16 23:50:00|60989.4|60849.4|60948.5|60808.5|60991.8|60851.8|60937.7|60797.7|735
1634428500000|2021-10-16 23:55:00|60949.8|60809.8|60942.2|60802.2|60963.4|60823.4|60929.8|60789.8|586
1634428800000|2021-10-17 00:00:00|60942.3|60802.3|60792.6|60652.6|60990.1|60850.1|60792.6|60652.6|879
1634429100000|2021-10-17 00:05:00|60787.9|60647.9|61098.2|60958.2|61098.6|60958.6|60724.7|60584.7|974
1634429400000|2021-10-17 00:10:00|61098.7|60958.7|61134.9|60994.9|61213.1|61073.1|61098.7|60958.7|1048
1634429700000|2021-10-17 00:15:00|61134.7|60994.7|60820.6|60680.6|61135.2|60995.2|60808.4|60668.4|874
1634430000000|2021-10-17 00:20:00|60822.3|60682.3|60767.2|60627.2|60871.5|60731.5|60735.5|60595.5|868
1634430300000|2021-10-17 00:25:00|60765.2|60625.2|60677.5|60537.5|60774.3|60634.3|60610.6|60470.6|963
1634430600000|2021-10-17 00:30:00|60677.6|60537.6|60627.8|60487.8|60700.7|60560.7|60571.7|60431.7|1030
1634430900000|2021-10-17 00:35:00|60632.8|60492.8|60836|60696|60844.4|60704.4|60630.9|60490.9|1043
1634431200000|2021-10-17 00:40:00|60835.9|60695.9|60908.8|60768.8|60924.1|60784.1|60803.7|60663.7|870
1634431500000|2021-10-17 00:45:00|60908.3|60768.3|61091.9|60951.9|61091.9|60951.9|60890.4|60750.4|950
1634431800000|2021-10-17 00:50:00|61091.6|60951.6|61025.7|60885.7|61129|60989|60977.1|60837.1|908
1634432100000|2021-10-17 00:55:00|61023.7|60883.7|60993|60853|61030|60890|60991.3|60851.3|816
1634432400000|2021-10-17 01:00:00|60993.2|60853.2|61155.9|61015.9|61173.3|61033.3|60947.2|60807.2|956
1634432700000|2021-10-17 01:05:00|61156|61016|61138.2|60998.2|61160.1|61020.1|61046.8|60906.8|869
1634433000000|2021-10-17 01:10:00|61137.3|60997.3|61084.7|60944.7|61137.8|60997.8|61072.8|60932.8|737
1634433300000|2021-10-17 01:15:00|61084.2|60944.2|61059.2|60919.2|61102.7|60962.7|61022.6|60882.6|762
1634433600000|2021-10-17 01:20:00|61057.6|60917.6|61076.1|60936.1|61082.3|60942.3|61018.3|60878.3|693
1634433900000|2021-10-17 01:25:00|61075.9|60935.9|61157.7|61017.7|61159.1|61019.1|61075.9|60935.9|545
1634434200000|2021-10-17 01:30:00|61157.1|61017.1|61342|61202|61415.5|61275.5|61157.1|61017.1|873
1634434500000|2021-10-17 01:35:00|61341.9|61201.9|61260.4|61120.4|61356.3|61216.3|61260.4|61120.4|665
1634434800000|2021-10-17 01:40:00|61261|61121|61316.1|61176.1|61317.4|61177.4|61259.2|61119.2|690
1634435100000|2021-10-17 01:45:00|61316.5|61176.5|61265|61125|61338.6|61198.6|61237.7|61097.7|826
1634435400000|2021-10-17 01:50:00|61264.8|61124.8|61192.8|61052.8|61265.6|61125.6|61178.3|61038.3|612
1634435700000|2021-10-17 01:55:00|61193|61053|61167.6|61027.6|61198.3|61058.3|61157.2|61017.2|715
1634436000000|2021-10-17 02:00:00|61161.5|61021.5|61120.9|60980.9|61176.1|61036.1|61109.3|60969.3|767
1634436300000|2021-10-17 02:05:00|61121|60981|61130.3|60990.3|61138.5|60998.5|61098.5|60958.5|720
1634436600000|2021-10-17 02:10:00|61130.4|60990.4|61129.5|60989.5|61219.1|61079.1|61125.7|60985.7|779
1634436900000|2021-10-17 02:15:00|61129.8|60989.8|61031.2|60891.2|61130.6|60990.6|61018.6|60878.6|538
1634437200000|2021-10-17 02:20:00|61030.9|60890.9|60983.3|60843.3|61031.1|60891.1|60983.3|60843.3|624
1634437500000|2021-10-17 02:25:00|60983.4|60843.4|60976.3|60836.3|61025.6|60885.6|60928.6|60788.6|690
1634437800000|2021-10-17 02:30:00|60976|60836|61058.7|60918.7|61068.1|60928.1|60951.6|60811.6|812
1634438100000|2021-10-17 02:35:00|61058.3|60918.3|61038.7|60898.7|61090.2|60950.2|61038.7|60898.7|654
1634438400000|2021-10-17 02:40:00|61038.6|60898.6|61040.9|60900.9|61061.3|60921.3|61007.2|60867.2|700
1634438700000|2021-10-17 02:45:00|61040.8|60900.8|61138.8|60998.8|61169.1|61029.1|61040.8|60900.8|723
1634439000000|2021-10-17 02:50:00|61139.6|60999.6|61185|61045|61202.2|61062.2|61139.5|60999.5|810
1634439300000|2021-10-17 02:55:00|61184.8|61044.8|61175.6|61035.6|61275.8|61135.8|61171.5|61031.5|856
1634439600000|2021-10-17 03:00:00|61175.2|61035.2|61269.4|61129.4|61279.9|61139.9|61126.7|60986.7|832
1634439900000|2021-10-17 03:05:00|61269.6|61129.6|61281.8|61141.8|61327.5|61187.5|61258.1|61118.1|783
1634440200000|2021-10-17 03:10:00|61281.9|61141.9|61252.5|61112.5|61302.5|61162.5|61221.9|61081.9|757
1634440500000|2021-10-17 03:15:00|61252.4|61112.4|61294.8|61154.8|61296.4|61156.4|61232.7|61092.7|703
1634440800000|2021-10-17 03:20:00|61295.7|61155.7|61407.6|61267.6|61421.4|61281.4|61294.7|61154.7|893
1634441100000|2021-10-17 03:25:00|61407.3|61267.3|61300.7|61160.7|61407.3|61267.3|61295.7|61155.7|876
1634441400000|2021-10-17 03:30:00|61299.8|61159.8|61380.8|61240.8|61402.2|61262.2|61284.5|61144.5|830
1634441700000|2021-10-17 03:35:00|61379.9|61239.9|61291|61151|61390.9|61250.9|61286.3|61146.3|670
1634442000000|2021-10-17 03:40:00|61290.2|61150.2|61272.3|61132.3|61293.7|61153.7|61253|61113|819
1634442300000|2021-10-17 03:45:00|61273.3|61133.3|61244.4|61104.4|61273.6|61133.6|61222.9|61082.9|692
1634442600000|2021-10-17 03:50:00|61244.6|61104.6|61250.9|61110.9|61266.5|61126.5|61224.7|61084.7|625
1634442900000|2021-10-17 03:55:00|61251|61111|61190.6|61050.6|61326.3|61186.3|61187|61047|761
1634443200000|2021-10-17 04:00:00|61190.1|61050.1|61135.2|60995.2|61202.8|61062.8|61135.2|60995.2|805
1634443500000|2021-10-17 04:05:00|61135.1|60995.1|61179.7|61039.7|61184|61044|61104|60964|810
1634443800000|2021-10-17 04:10:00|61179.9|61039.9|61234.5|61094.5|61259.1|61119.1|61167|61027|836
1634444100000|2021-10-17 04:15:00|61233.2|61093.2|61256.5|61116.5|61313.1|61173.1|61232.2|61092.2|666
1634444400000|2021-10-17 04:20:00|61255.9|61115.9|61198.4|61058.4|61286.2|61146.2|61193.5|61053.5|572
1634444700000|2021-10-17 04:25:00|61198.1|61058.1|61132.5|60992.5|61199.4|61059.4|61100.1|60960.1|550
1634445000000|2021-10-17 04:30:00|61132.4|60992.4|61121.1|60981.1|61148.9|61008.9|61070.5|60930.5|804
1634445300000|2021-10-17 04:35:00|61121.3|60981.3|61141.8|61001.8|61156.7|61016.7|61090.8|60950.8|701
1634445600000|2021-10-17 04:40:00|61141.9|61001.9|61141|61001|61200|61060|61138.9|60998.9|634
1634445900000|2021-10-17 04:45:00|61141.3|61001.3|61103.8|60963.8|61161.3|61021.3|61096.1|60956.1|472
1634446200000|2021-10-17 04:50:00|61103.5|60963.5|61020.5|60880.5|61110.8|60970.8|61020.3|60880.3|596
1634446500000|2021-10-17 04:55:00|61019.6|60879.6|60986.4|60846.4|61049.9|60909.9|60981.6|60841.6|708
1634446800000|2021-10-17 05:00:00|60985.9|60845.9|60979|60839|61036.7|60896.7|60974.6|60834.6|642
1634447100000|2021-10-17 05:05:00|60979.7|60839.7|60972.5|60832.5|61012.7|60872.7|60972.5|60832.5|610
1634447400000|2021-10-17 05:10:00|60972.7|60832.7|60988.2|60848.2|60988.2|60848.2|60955.4|60815.4|589
1634447700000|2021-10-17 05:15:00|60988.1|60848.1|60941.8|60801.8|60988.1|60848.1|60920.5|60780.5|603
1634448000000|2021-10-17 05:20:00|60942.1|60802.1|60839.3|60699.3|60942.9|60802.9|60833.7|60693.7|651
1634448300000|2021-10-17 05:25:00|60841.6|60701.6|60837.7|60697.7|60873.4|60733.4|60837.7|60697.7|494
1634448600000|2021-10-17 05:30:00|60837.3|60697.3|60871.3|60731.3|60883.1|60743.1|60833.2|60693.2|618
1634448900000|2021-10-17 05:35:00|60871.6|60731.6|60812.4|60672.4|60888.1|60748.1|60793.1|60653.1|652
1634449200000|2021-10-17 05:40:00|60812.5|60672.5|60816.3|60676.3|60841.2|60701.2|60786.5|60646.5|664
1634449500000|2021-10-17 05:45:00|60822.4|60682.4|60889.9|60749.9|60900|60760|60783.3|60643.3|699
1634449800000|2021-10-17 05:50:00|60889.8|60749.8|60781.7|60641.7|60918.1|60778.1|60778.1|60638.1|796
1634450100000|2021-10-17 05:55:00|60781.8|60641.8|60721.9|60581.9|60794.8|60654.8|60702|60562|781
1634450400000|2021-10-17 06:00:00|60722.4|60582.4|60732.6|60592.6|60773.7|60633.7|60711|60571|700
1634450700000|2021-10-17 06:05:00|60732|60592|60757.1|60617.1|60777.1|60637.1|60702.9|60562.9|715
1634451000000|2021-10-17 06:10:00|60763.6|60623.6|60726.2|60586.2|60768.8|60628.8|60715.9|60575.9|569
1634451300000|2021-10-17 06:15:00|60726.3|60586.3|60747.8|60607.8|60749|60609|60694.6|60554.6|593
1634451600000|2021-10-17 06:20:00|60748.7|60608.7|60870.7|60730.7|60871.1|60731.1|60748.7|60608.7|536
1634451900000|2021-10-17 06:25:00|60870.4|60730.4|60690.3|60550.3|60875.6|60735.6|60690.3|60550.3|694
1634452200000|2021-10-17 06:30:00|60693.8|60553.8|60715.3|60575.3|60745.2|60605.2|60656.2|60516.2|587
1634452500000|2021-10-17 06:35:00|60715.5|60575.5|60769.6|60629.6|60788.2|60648.2|60714.1|60574.1|585
1634452800000|2021-10-17 06:40:00|60770.2|60630.2|60810.3|60670.3|60829.6|60689.6|60767.8|60627.8|575
1634453100000|2021-10-17 06:45:00|60807.7|60667.7|60737.6|60597.6|60813.9|60673.9|60717.3|60577.3|756
1634453400000|2021-10-17 06:50:00|60738.6|60598.6|60859|60719|60859|60719|60738.1|60598.1|615
1634453700000|2021-10-17 06:55:00|60858.5|60718.5|60746.6|60606.6|60895.6|60755.6|60746.4|60606.4|677
1634454000000|2021-10-17 07:00:00|60746.5|60606.5|60726.1|60586.1|60792.8|60652.8|60724.7|60584.7|684
1634454300000|2021-10-17 07:05:00|60725.5|60585.5|60732.2|60592.2|60751|60611|60722.8|60582.8|532
1634454600000|2021-10-17 07:10:00|60732.3|60592.3|60813.7|60673.7|60837.4|60697.4|60732.3|60592.3|659
1634454900000|2021-10-17 07:15:00|60814.5|60674.5|60867.5|60727.5|60893.7|60753.7|60810.9|60670.9|793
1634455200000|2021-10-17 07:20:00|60867.2|60727.2|60866.4|60726.4|60884.3|60744.3|60851.5|60711.5|947
1634455500000|2021-10-17 07:25:00|60866.3|60726.3|60853.9|60713.9|60881.4|60741.4|60853.4|60713.4|545
1634455800000|2021-10-17 07:30:00|60853.8|60713.8|60741.7|60601.7|60853.9|60713.9|60735.2|60595.2|698
1634456100000|2021-10-17 07:35:00|60743|60603|60685.3|60545.3|60743.6|60603.6|60682.7|60542.7|637
1634456400000|2021-10-17 07:40:00|60686.3|60546.3|60721.9|60581.9|60727.6|60587.6|60685.4|60545.4|697
1634456700000|2021-10-17 07:45:00|60723|60583|60678.2|60538.2|60730.2|60590.2|60674.4|60534.4|539
1634457000000|2021-10-17 07:50:00|60678.3|60538.3|60522.3|60382.3|60679.9|60539.9|60464.9|60324.9|854
1634457300000|2021-10-17 07:55:00|60522.5|60382.5|60412.8|60272.8|60535.8|60395.8|60402.1|60262.1|907
1634457600000|2021-10-17 08:00:00|60412.9|60272.9|60494.4|60354.4|60547.1|60407.1|60397.8|60257.8|857
1634457900000|2021-10-17 08:05:00|60493.1|60353.1|60539.7|60399.7|60554.2|60414.2|60483.6|60343.6|715
1634458200000|2021-10-17 08:10:00|60539.4|60399.4|60650.4|60510.4|60670.2|60530.2|60524.7|60384.7|768
1634458500000|2021-10-17 08:15:00|60651.5|60511.5|60749.3|60609.3|60749.3|60609.3|60651.5|60511.5|828
1634458800000|2021-10-17 08:20:00|60748.9|60608.9|60702.3|60562.3|60749.6|60609.6|60694.2|60554.2|705
1634459100000|2021-10-17 08:25:00|60703.7|60563.7|60850.6|60710.6|60902|60762|60679.5|60539.5|837
1634459400000|2021-10-17 08:30:00|60851.7|60711.7|60880.4|60740.4|60936.8|60796.8|60818.4|60678.4|854
1634459700000|2021-10-17 08:35:00|60880.6|60740.6|60801.9|60661.9|60881.3|60741.3|60798.1|60658.1|759
1634460000000|2021-10-17 08:40:00|60803.5|60663.5|60802|60662|60816.6|60676.6|60755.9|60615.9|716
1634460300000|2021-10-17 08:45:00|60804|60664|60821.4|60681.4|60867.6|60727.6|60789.1|60649.1|751
1634460600000|2021-10-17 08:50:00|60821.2|60681.2|60763.3|60623.3|60825.9|60685.9|60760.7|60620.7|589
1634460900000|2021-10-17 08:55:00|60763.4|60623.4|60748.2|60608.2|60763.7|60623.7|60742.1|60602.1|628
1634461200000|2021-10-17 09:00:00|60747.8|60607.8|60731.2|60591.2|60774.5|60634.5|60725.6|60585.6|827
1634461500000|2021-10-17 09:05:00|60731.6|60591.6|60746.4|60606.4|60748.4|60608.4|60705.9|60565.9|819
1634461800000|2021-10-17 09:10:00|60746.3|60606.3|60877.5|60737.5|60907.8|60767.8|60743.9|60603.9|887
1634462100000|2021-10-17 09:15:00|60878.4|60738.4|61033.7|60893.7|61124.6|60984.6|60878.4|60738.4|977
1634462400000|2021-10-17 09:20:00|61034.8|60894.8|61006.9|60866.9|61100.8|60960.8|60979.9|60839.9|829
1634462700000|2021-10-17 09:25:00|61006.6|60866.6|61056|60916|61056.5|60916.5|60966.7|60826.7|668
1634463000000|2021-10-17 09:30:00|61057.1|60917.1|61089.8|60949.8|61103|60963|61033.2|60893.2|847
1634463300000|2021-10-17 09:35:00|61087.9|60947.9|61132.5|60992.5|61146.4|61006.4|61066.9|60926.9|912
1634463600000|2021-10-17 09:40:00|61132.3|60992.3|61246|61106|61266.7|61126.7|61085.5|60945.5|942
1634463900000|2021-10-17 09:45:00|61242.6|61102.6|61211.1|61071.1|61258.6|61118.6|61202.5|61062.5|828
1634464200000|2021-10-17 09:50:00|61210.8|61070.8|61257.4|61117.4|61282.8|61142.8|61181.1|61041.1|779
1634464500000|2021-10-17 09:55:00|61258.1|61118.1|61286.5|61146.5|61299.1|61159.1|61255.9|61115.9|647
1634464800000|2021-10-17 10:00:00|61286.7|61146.7|61349.7|61209.7|61352.1|61212.1|61284|61144|806
1634465100000|2021-10-17 10:05:00|61350.9|61210.9|61220.3|61080.3|61393.5|61253.5|61199.6|61059.6|940
1634465400000|2021-10-17 10:10:00|61220.1|61080.1|61176.8|61036.8|61236.5|61096.5|61159.4|61019.4|873
1634465700000|2021-10-17 10:15:00|61175.7|61035.7|61135.8|60995.8|61205.4|61065.4|61109.4|60969.4|771
1634466000000|2021-10-17 10:20:00|61134.3|60994.3|61088.3|60948.3|61134.7|60994.7|61085.2|60945.2|872
1634466300000|2021-10-17 10:25:00|61088|60948|61123.5|60983.5|61139.9|60999.9|61078.7|60938.7|700
1634466600000|2021-10-17 10:30:00|61123.2|60983.2|61044.9|60904.9|61135.1|60995.1|61042.8|60902.8|778
1634466900000|2021-10-17 10:35:00|61044.7|60904.7|61354.3|61214.3|61354.6|61214.6|61010.4|60870.4|926
1634467200000|2021-10-17 10:40:00|61354.7|61214.7|61270.4|61130.4|61508|61368|61263|61123|977
1634467500000|2021-10-17 10:45:00|61270.3|61130.3|61310.6|61170.6|61319.4|61179.4|61178.1|61038.1|1009
1634467800000|2021-10-17 10:50:00|61311|61171|61312.9|61172.9|61433|61293|61303.3|61163.3|993
1634468100000|2021-10-17 10:55:00|61312.5|61172.5|61217.9|61077.9|61312.7|61172.7|61213.7|61073.7|896
1634468400000|2021-10-17 11:00:00|61216.7|61076.7|61217.8|61077.8|61266.7|61126.7|61207.8|61067.8|853
1634468700000|2021-10-17 11:05:00|61218.1|61078.1|61288.5|61148.5|61288.5|61148.5|61218.1|61078.1|814
1634469000000|2021-10-17 11:10:00|61288.4|61148.4|61300.7|61160.7|61309.7|61169.7|61276|61136|775
1634469300000|2021-10-17 11:15:00|61300.3|61160.3|61358.2|61218.2|61365|61225|61293.4|61153.4|783
1634469600000|2021-10-17 11:20:00|61359.8|61219.8|61230.3|61090.3|61389.5|61249.5|61230.3|61090.3|931
1634469900000|2021-10-17 11:25:00|61231.7|61091.7|61191|61051|61250.9|61110.9|61180.2|61040.2|959
1634470200000|2021-10-17 11:30:00|61190.9|61050.9|61141.2|61001.2|61236.6|61096.6|61135.9|60995.9|804
1634470500000|2021-10-17 11:35:00|61141.7|61001.7|61157.1|61017.1|61184.2|61044.2|61099.6|60959.6|885
1634470800000|2021-10-17 11:40:00|61156.8|61016.8|61160.9|61020.9|61184.4|61044.4|61136.6|60996.6|836
1634471100000|2021-10-17 11:45:00|61161.2|61021.2|61137.7|60997.7|61177|61037|61117.2|60977.2|695
1634471400000|2021-10-17 11:50:00|61138.9|60998.9|61144.5|61004.5|61219.6|61079.6|61138.9|60998.9|698
1634471700000|2021-10-17 11:55:00|61144.9|61004.9|61026|60886|61149.9|61009.9|61023.6|60883.6|909
1634472000000|2021-10-17 12:00:00|61024.6|60884.6|60975.3|60835.3|61060.6|60920.6|60916.5|60776.5|841
1634472300000|2021-10-17 12:05:00|60976.5|60836.5|60908.6|60768.6|60976.5|60836.5|60819.2|60679.2|896
1634472600000|2021-10-17 12:10:00|60908.2|60768.2|60834.4|60694.4|60957.7|60817.7|60831.4|60691.4|937
1634472900000|2021-10-17 12:15:00|60834.6|60694.6|60877.8|60737.8|60904.4|60764.4|60833.8|60693.8|834
1634473200000|2021-10-17 12:20:00|60877.1|60737.1|60797.3|60657.3|60901.2|60761.2|60797.3|60657.3|830
1634473500000|2021-10-17 12:25:00|60799.5|60659.5|60851.4|60711.4|60852.6|60712.6|60772|60632|894
1634473800000|2021-10-17 12:30:00|60851.1|60711.1|60925.1|60785.1|60925.1|60785.1|60844.6|60704.6|817
1634474100000|2021-10-17 12:35:00|60924.8|60784.8|60848.7|60708.7|60926.9|60786.9|60836|60696|797
1634474400000|2021-10-17 12:40:00|60847.6|60707.6|60860.1|60720.1|60863|60723|60785.6|60645.6|748
1634474700000|2021-10-17 12:45:00|60860.2|60720.2|60935.3|60795.3|60941.1|60801.1|60858.3|60718.3|894
1634475000000|2021-10-17 12:50:00|60936.2|60796.2|60892.5|60752.5|60941.4|60801.4|60885.7|60745.7|816
1634475300000|2021-10-17 12:55:00|60893.2|60753.2|60920.7|60780.7|60926|60786|60884.8|60744.8|787
1634475600000|2021-10-17 13:00:00|60920.4|60780.4|60907.2|60767.2|60925|60785|60825.4|60685.4|843
1634475900000|2021-10-17 13:05:00|60907.4|60767.4|60896.8|60756.8|60923.3|60783.3|60858.5|60718.5|737
1634476200000|2021-10-17 13:10:00|60894.4|60754.4|61161.4|61021.4|61171.4|61031.4|60864|60724|976
1634476500000|2021-10-17 13:15:00|61160.6|61020.6|61218.9|61078.9|61218.9|61078.9|61127.5|60987.5|902
1634476800000|2021-10-17 13:20:00|61221.3|61081.3|61266.2|61126.2|61329.9|61189.9|61213.7|61073.7|922
1634477100000|2021-10-17 13:25:00|61266|61126|61252.9|61112.9|61283.5|61143.5|61180|61040|815
1634477400000|2021-10-17 13:30:00|61252.4|61112.4|61247.2|61107.2|61269.3|61129.3|61199.3|61059.3|781
1634477700000|2021-10-17 13:35:00|61247.5|61107.5|61077.1|60937.1|61253.4|61113.4|61064.3|60924.3|669
1634478000000|2021-10-17 13:40:00|61075.9|60935.9|60822.8|60682.8|61084.2|60944.2|60822.8|60682.8|995
1634478300000|2021-10-17 13:45:00|60822.3|60682.3|60847.1|60707.1|60880.8|60740.8|60737.9|60597.9|978
1634478600000|2021-10-17 13:50:00|60846.2|60706.2|60914.9|60774.9|60918.7|60778.7|60754|60614|978
1634478900000|2021-10-17 13:55:00|60914.5|60774.5|61079.7|60939.7|61084.7|60944.7|60887.2|60747.2|866
1634479200000|2021-10-17 14:00:00|61081.1|60941.1|61043.5|60903.5|61127.6|60987.6|60979.2|60839.2|999
1634479500000|2021-10-17 14:05:00|61043.4|60903.4|60965.1|60825.1|61056.8|60916.8|60935.1|60795.1|911
1634479800000|2021-10-17 14:10:00|60964.9|60824.9|60917.5|60777.5|60974.5|60834.5|60899.1|60759.1|876
1634480100000|2021-10-17 14:15:00|60917.6|60777.6|60990.8|60850.8|61017.1|60877.1|60902.3|60762.3|882
1634480400000|2021-10-17 14:20:00|60990.4|60850.4|60930.7|60790.7|61023.6|60883.6|60919.6|60779.6|812
1634480700000|2021-10-17 14:25:00|60930.4|60790.4|60860.9|60720.9|60930.8|60790.8|60854.5|60714.5|825
1634481000000|2021-10-17 14:30:00|60861|60721|60956.1|60816.1|60958.6|60818.6|60844.8|60704.8|796
1634481300000|2021-10-17 14:35:00|60956|60816|60866.5|60726.5|60966.8|60826.8|60866.1|60726.1|675
1634481600000|2021-10-17 14:40:00|60866.6|60726.6|60889.5|60749.5|60893.2|60753.2|60843.9|60703.9|746
1634481900000|2021-10-17 14:45:00|60890.9|60750.9|60910.4|60770.4|60983.6|60843.6|60852.5|60712.5|773
1634482200000|2021-10-17 14:50:00|60910.5|60770.5|60995.6|60855.6|61006.3|60866.3|60898.6|60758.6|806
1634482500000|2021-10-17 14:55:00|60995.7|60855.7|61089.4|60949.4|61131.4|60991.4|60986.8|60846.8|769
1634482800000|2021-10-17 15:00:00|61088.4|60948.4|60989.2|60849.2|61165.8|61025.8|60987.8|60847.8|967
1634483100000|2021-10-17 15:05:00|60990.1|60850.1|60848.1|60708.1|61016.1|60876.1|60831.7|60691.7|859
1634483400000|2021-10-17 15:10:00|60848.2|60708.2|60905.4|60765.4|60908|60768|60827.3|60687.3|883
1634483700000|2021-10-17 15:15:00|60905|60765|60857.6|60717.6|60953|60813|60845|60705|938
1634484000000|2021-10-17 15:20:00|60857.8|60717.8|60960.1|60820.1|60965.7|60825.7|60792.2|60652.2|1023
1634484300000|2021-10-17 15:25:00|60960.3|60820.3|60885.8|60745.8|60965.7|60825.7|60857.1|60717.1|865
1634484600000|2021-10-17 15:30:00|60887.1|60747.1|60794.1|60654.1|60931|60791|60794.1|60654.1|842
1634484900000|2021-10-17 15:35:00|60793.1|60653.1|60717.6|60577.6|60820.4|60680.4|60580.9|60440.9|1068
1634485200000|2021-10-17 15:40:00|60717.5|60577.5|60689.1|60549.1|60751.9|60611.9|60665.5|60525.5|1030
1634485500000|2021-10-17 15:45:00|60689.7|60549.7|60833.3|60693.3|60855.2|60715.2|60662.9|60522.9|1039
1634485800000|2021-10-17 15:50:00|60833.1|60693.1|60787.8|60647.8|60862.8|60722.8|60743.9|60603.9|877
1634486100000|2021-10-17 15:55:00|60785.5|60645.5|60848|60708|60885.9|60745.9|60738.6|60598.6|941
1634486400000|2021-10-17 16:00:00|60849.3|60709.3|60880.3|60740.3|60881.2|60741.2|60755.8|60615.8|959
1634486700000|2021-10-17 16:05:00|60880.9|60740.9|60811.6|60671.6|60935|60795|60810.2|60670.2|895
1634487000000|2021-10-17 16:10:00|60807.6|60667.6|60833.1|60693.1|60875.1|60735.1|60804.6|60664.6|908
1634487300000|2021-10-17 16:15:00|60833.2|60693.2|60953.5|60813.5|60997.3|60857.3|60818.8|60678.8|912
1634487600000|2021-10-17 16:20:00|60953.4|60813.4|60956.3|60816.3|61001.5|60861.5|60927.9|60787.9|963
1634487900000|2021-10-17 16:25:00|60956.1|60816.1|60978.1|60838.1|60996.3|60856.3|60940.9|60800.9|929
1634488200000|2021-10-17 16:30:00|60978.2|60838.2|60983.3|60843.3|61031.6|60891.6|60966.2|60826.2|800
1634488500000|2021-10-17 16:35:00|60983.4|60843.4|60932.9|60792.9|60983.4|60843.4|60917.3|60777.3|788
1634488800000|2021-10-17 16:40:00|60932.7|60792.7|60903.7|60763.7|60956|60816|60894.6|60754.6|781
1634489100000|2021-10-17 16:45:00|60903.3|60763.3|60841.4|60701.4|60949.4|60809.4|60821.7|60681.7|867
1634489400000|2021-10-17 16:50:00|60841.6|60701.6|60922|60782|60924.3|60784.3|60834.2|60694.2|881
1634489700000|2021-10-17 16:55:00|60922.8|60782.8|61038.9|60898.9|61053.7|60913.7|60902.6|60762.6|874
1634490000000|2021-10-17 17:00:00|61038.5|60898.5|61050.6|60910.6|61079.8|60939.8|60996.8|60856.8|973
1634490300000|2021-10-17 17:05:00|61051.3|60911.3|61002|60862|61058.2|60918.2|60999.6|60859.6|843
1634490600000|2021-10-17 17:10:00|61001.9|60861.9|60977.3|60837.3|61008.1|60868.1|60945.7|60805.7|861
1634490900000|2021-10-17 17:15:00|60977.4|60837.4|60939.6|60799.6|60984.8|60844.8|60900|60760|858
1634491200000|2021-10-17 17:20:00|60938.7|60798.7|60956.3|60816.3|60956.3|60816.3|60896|60756|849
1634491500000|2021-10-17 17:25:00|60955.5|60815.5|61042.7|60902.7|61047.1|60907.1|60955.5|60815.5|781
1634491800000|2021-10-17 17:30:00|61040.9|60900.9|61013.3|60873.3|61044|60904|61012.5|60872.5|740
1634492100000|2021-10-17 17:35:00|61013|60873|61072.6|60932.6|61088.2|60948.2|60999.7|60859.7|832
1634492400000|2021-10-17 17:40:00|61072.5|60932.5|61132|60992|61139.5|60999.5|61047.5|60907.5|838
1634492700000|2021-10-17 17:45:00|61132.3|60992.3|61067.3|60927.3|61145.1|61005.1|61066.5|60926.5|774
1634493000000|2021-10-17 17:50:00|61067.2|60927.2|61118.8|60978.8|61126.5|60986.5|61041|60901|757
1634493300000|2021-10-17 17:55:00|61119|60979|61100.1|60960.1|61126.8|60986.8|61091.4|60951.4|782
1634493600000|2021-10-17 18:00:00|61099.8|60959.8|61076.3|60936.3|61100.8|60960.8|61070.1|60930.1|630
1634493900000|2021-10-17 18:05:00|61075.9|60935.9|61043.2|60903.2|61103.2|60963.2|61019.9|60879.9|645
1634494200000|2021-10-17 18:10:00|61043.3|60903.3|61004.9|60864.9|61048.8|60908.8|61004.9|60864.9|545
1634494500000|2021-10-17 18:15:00|61005.1|60865.1|61028.3|60888.3|61053.6|60913.6|61005.1|60865.1|528
1634494800000|2021-10-17 18:20:00|61027.8|60887.8|61015.3|60875.3|61044.1|60904.1|61015.1|60875.1|485
1634495100000|2021-10-17 18:25:00|61015.2|60875.2|61044.2|60904.2|61052.3|60912.3|61015.2|60875.2|612
1634495400000|2021-10-17 18:30:00|61043.6|60903.6|61035.5|60895.5|61062.6|60922.6|61020|60880|620
1634495700000|2021-10-17 18:35:00|61034.2|60894.2|61016.2|60876.2|61041.9|60901.9|61014.9|60874.9|569
1634496000000|2021-10-17 18:40:00|61017.1|60877.1|60971.7|60831.7|61017.7|60877.7|60940.3|60800.3|720
1634496300000|2021-10-17 18:45:00|60971.8|60831.8|60956.7|60816.7|60992.1|60852.1|60954.6|60814.6|449
1634496600000|2021-10-17 18:50:00|60957|60817|60971.8|60831.8|61001|60861|60930|60790|692
1634496900000|2021-10-17 18:55:00|60972|60832|61038.6|60898.6|61047.1|60907.1|60972|60832|443
1634497200000|2021-10-17 19:00:00|61037.3|60897.3|61013.7|60873.7|61048.7|60908.7|61009.1|60869.1|475
1634497500000|2021-10-17 19:05:00|61014.9|60874.9|60892.6|60752.6|61014.9|60874.9|60891.3|60751.3|644
1634497800000|2021-10-17 19:10:00|60892.7|60752.7|60754.8|60614.8|60901.8|60761.8|60741.1|60601.1|835
1634498100000|2021-10-17 19:15:00|60755|60615|60797.4|60657.4|60842.1|60702.1|60744.5|60604.5|722
1634498400000|2021-10-17 19:20:00|60797.2|60657.2|60779.5|60639.5|60842.5|60702.5|60764.8|60624.8|720
1634498700000|2021-10-17 19:25:00|60779.4|60639.4|60757.8|60617.8|60779.4|60639.4|60695.4|60555.4|750
1634499000000|2021-10-17 19:30:00|60755.9|60615.9|60679.9|60539.9|60755.9|60615.9|60644.6|60504.6|851
1634499300000|2021-10-17 19:35:00|60680.2|60540.2|60673.8|60503.8|60681.8|60540.2|60595.6|60425.6|892
1634499600000|2021-10-17 19:40:00|60674.3|60504.3|60623.7|60453.7|60715.3|60545.3|60599.8|60429.8|790
1634499900000|2021-10-17 19:45:00|60623.6|60453.6|60625.7|60455.7|60686.6|60516.6|60592|60422|884
1634500200000|2021-10-17 19:50:00|60626.2|60456.2|60533.1|60363.1|60630.3|60460.3|60490.1|60320.1|897
1634500500000|2021-10-17 19:55:00|60531.9|60361.9|60597.1|60427.1|60616.3|60446.3|60475.9|60305.9|991
1634500800000|2021-10-17 20:00:00|60598|60428|59880.7|59710.7|60598|60428|59737.4|59567.4|1145
1634501100000|2021-10-17 20:05:00|59879.6|59709.6|60090.8|59920.8|60135.4|59965.4|59656.6|59486.6|1173
1634501400000|2021-10-17 20:10:00|60090.4|59920.4|59854|59684|60091.9|59921.9|59833.4|59663.4|1131
1634501700000|2021-10-17 20:15:00|59852.2|59682.2|59741.4|59571.4|59999.5|59829.5|59738.7|59568.7|1127
1634502000000|2021-10-17 20:20:00|59738.9|59568.9|59636.8|59466.8|59785.3|59615.3|59063.7|58893.7|1184
1634502300000|2021-10-17 20:25:00|59636|59466|59632.6|59462.6|59859.6|59689.6|59612.8|59442.8|1158
1634502600000|2021-10-17 20:30:00|59632.5|59462.5|59602.6|59432.6|59780.2|59610.2|59573|59403|1056
1634502900000|2021-10-17 20:35:00|59602.8|59432.8|59729.5|59559.5|59729.5|59559.5|59401.7|59231.7|1139
1634503200000|2021-10-17 20:40:00|59729|59559|59598.5|59428.5|59786.3|59616.3|59589.3|59419.3|1128
1634503500000|2021-10-17 20:45:00|59601.4|59431.4|59663.6|59493.6|59722.8|59552.8|59583.6|59413.6|1072
1634503800000|2021-10-17 20:50:00|59664.9|59494.9|59470.3|59300.3|59703.9|59533.9|59469|59299|1071
1634504100000|2021-10-17 20:55:00|59466.8|59296.8|59488.3|59318.3|59574.5|59404.5|59427.6|59257.6|1025
1634504400000|2021-10-17 21:00:00|59489.9|59319.9|59658.6|59488.6|59658.6|59488.6|59401.9|59231.9|1064
1634504700000|2021-10-17 21:05:00|59660.2|59490.2|59768.9|59628.9|59773.7|59633.7|59644.7|59474.7|980
1634505000000|2021-10-17 21:10:00|59773.6|59633.6|59960|59820|60039.1|59899.1|59767|59627|1062
1634505300000|2021-10-17 21:15:00|59959.8|59819.8|59899|59759|59982.4|59842.4|59888.3|59748.3|766
1634505600000|2021-10-17 21:20:00|59895.3|59755.3|59918.1|59778.1|59931.2|59791.2|59846.4|59706.4|755
1634505900000|2021-10-17 21:25:00|59923.2|59783.2|59883.2|59743.2|59974.9|59834.9|59837|59697|975
1634506200000|2021-10-17 21:30:00|59882.5|59742.5|59855.1|59715.1|59919.3|59779.3|59808.9|59668.9|840
1634506500000|2021-10-17 21:35:00|59855.5|59715.5|59919.6|59779.6|59924.3|59784.3|59850.9|59710.9|630
1634506800000|2021-10-17 21:40:00|59920.5|59780.5|60364.3|60224.3|60487.3|60347.3|59920.5|59780.5|859
1634507100000|2021-10-17 21:45:00|60364.1|60224.1|60267.3|60127.3|60364.1|60224.1|60186.8|60046.8|918
1634507400000|2021-10-17 21:50:00|60266|60126|60409.2|60269.2|60426.2|60286.2|60226.4|60086.4|980
1634507700000|2021-10-17 21:55:00|60413|60273|60692.5|60552.5|60716.3|60576.3|60361.6|60221.6|1049
1634508000000|2021-10-17 22:00:00|60689.2|60549.2|60861.4|60721.4|61033.7|60893.7|60686.5|60546.5|1106
1634508300000|2021-10-17 22:05:00|60859.3|60719.3|60932.8|60792.8|60932.8|60792.8|60801.2|60661.2|944
1634508600000|2021-10-17 22:10:00|60932.5|60792.5|61233.7|61093.7|61272.7|61132.7|60932.5|60792.5|1079
1634508900000|2021-10-17 22:15:00|61234.2|61094.2|61177|61037|61367.4|61227.4|61177|61037|1001
1634509200000|2021-10-17 22:20:00|61176.9|61036.9|61061.7|60921.7|61246.8|61106.8|61037|60897|1002
1634509500000|2021-10-17 22:25:00|61054.6|60914.6|60968.3|60828.3|61145.7|61005.7|60955.3|60815.3|999
1634509800000|2021-10-17 22:30:00|60966|60826|60962.3|60822.3|61094.2|60954.2|60962.3|60822.3|1019
1634510100000|2021-10-17 22:35:00|60962|60822|60962|60822|61023.4|60883.4|60920.6|60780.6|855
1634510400000|2021-10-17 22:40:00|60962.6|60822.6|61009.9|60869.9|61042.4|60902.4|60938.9|60798.9|850
1634510700000|2021-10-17 22:45:00|61011.3|60871.3|61184.1|61044.1|61253.3|61113.3|60997.7|60857.7|942
1634511000000|2021-10-17 22:50:00|61180.9|61040.9|61225.6|61085.6|61226.3|61086.3|61109.7|60969.7|909
1634511300000|2021-10-17 22:55:00|61236.1|61096.1|61352.9|61212.9|61366.2|61226.2|61219.4|61079.4|968
1634511600000|2021-10-17 23:00:00|61348.2|61208.2|61287.1|61147.1|61482.1|61342.1|61253.2|61113.2|996
1634511900000|2021-10-17 23:05:00|61286.4|61146.4|61422.6|61282.6|61460|61320|61250.1|61110.1|796
1634512200000|2021-10-17 23:10:00|61423.9|61283.9|61454.8|61314.8|61682.3|61542.3|61420.7|61280.7|960
1634512500000|2021-10-17 23:15:00|61452|61312|61472.7|61332.7|61543.4|61403.4|61389.2|61249.2|822
1634512800000|2021-10-17 23:20:00|61472.9|61332.9|61401.5|61261.5|61482|61342|61365.9|61225.9|773
1634513100000|2021-10-17 23:25:00|61400.6|61260.6|61338|61198|61401.9|61261.9|61335.9|61195.9|688
1634513400000|2021-10-17 23:30:00|61339.7|61199.7|61371.3|61231.3|61438.2|61298.2|61273.5|61133.5|831
1634513700000|2021-10-17 23:35:00|61371.5|61231.5|61446.5|61306.5|61449.3|61309.3|61341.9|61201.9|735
1634514000000|2021-10-17 23:40:00|61443.2|61303.2|61570|61430|61597.2|61457.2|61437.7|61297.7|793
1634514300000|2021-10-17 23:45:00|61569.9|61429.9|61642.5|61502.5|61667.4|61527.4|61506.1|61366.1|762
1634514600000|2021-10-17 23:50:00|61641.9|61501.9|61640.7|61500.7|61767.1|61627.1|61630.9|61490.9|747
1634514900000|2021-10-17 23:55:00|61639.4|61499.4|61596.6|61456.6|61692.5|61552.5|61561.7|61421.7|914
1634515200000|2021-10-18 00:00:00|61596.5|61456.5|61600.5|61460.5|61767.9|61627.9|61572.4|61432.4|1006
1634515500000|2021-10-18 00:05:00|61600.8|61460.8|61548.6|61408.6|61644.3|61504.3|61546|61406|682
1634515800000|2021-10-18 00:10:00|61547.6|61407.6|61534.4|61394.4|61582.7|61442.7|61490|61350|999
1634516100000|2021-10-18 00:15:00|61534.3|61394.3|61541.1|61401.1|61585.3|61445.3|61517.4|61377.4|835
1634516400000|2021-10-18 00:20:00|61540.9|61400.9|61658.7|61518.7|61658.9|61518.9|61517.6|61377.6|703
1634516700000|2021-10-18 00:25:00|61658.3|61518.3|62006.3|61866.3|62045.3|61905.3|61658.3|61518.3|1036
1634517000000|2021-10-18 00:30:00|62009|61869|62258.9|62118.9|62356.1|62216.1|62000.2|61860.2|1072
1634517300000|2021-10-18 00:35:00|62259.4|62119.4|62500.4|62360.4|62514.1|62374.1|62244.9|62104.9|999
1634517600000|2021-10-18 00:40:00|62491.4|62351.4|62409.1|62269.1|62497.2|62357.2|62374.2|62234.2|1040
1634517900000|2021-10-18 00:45:00|62409.3|62269.3|62435.7|62295.7|62511.8|62371.8|62362.2|62222.2|1047
1634518200000|2021-10-18 00:50:00|62435.5|62295.5|62413.8|62273.8|62453.8|62313.8|62368.2|62228.2|984
1634518500000|2021-10-18 00:55:00|62413.6|62273.6|62515.1|62375.1|62516.1|62376.1|62350.4|62210.4|960
1634518800000|2021-10-18 01:00:00|62515.3|62375.3|62450.8|62310.8|62550.3|62410.3|62406.9|62266.9|1016
1634519100000|2021-10-18 01:05:00|62446.6|62306.6|62531.9|62391.9|62532.5|62392.5|62443.4|62303.4|844
1634519400000|2021-10-18 01:10:00|62531.4|62391.4|62577.9|62437.9|62631.9|62491.9|62509.5|62369.5|849
1634519700000|2021-10-18 01:15:00|62579.5|62439.5|62316.2|62176.2|62587.4|62447.4|62299.3|62159.3|895
1634520000000|2021-10-18 01:20:00|62316.5|62176.5|62451.4|62311.4|62485.2|62345.2|62316.1|62176.1|903
1634520300000|2021-10-18 01:25:00|62450.8|62310.8|62423.5|62283.5|62473.3|62333.3|62417.9|62277.9|712
1634520600000|2021-10-18 01:30:00|62423.8|62283.8|62356.5|62216.5|62497.1|62357.1|62347.7|62207.7|725
1634520900000|2021-10-18 01:35:00|62355.6|62215.6|62422.1|62282.1|62432.9|62292.9|62344.7|62204.7|643
1634521200000|2021-10-18 01:40:00|62422.3|62282.3|62467.9|62327.9|62477.7|62337.7|62422.3|62282.3|559
1634521500000|2021-10-18 01:45:00|62468.1|62328.1|62430.3|62290.3|62473.8|62333.8|62400.5|62260.5|704
1634521800000|2021-10-18 01:50:00|62430.7|62290.7|62368.6|62228.6|62462.8|62322.8|62364.2|62224.2|664
1634522100000|2021-10-18 01:55:00|62368.9|62228.9|62161.8|62021.8|62386.2|62246.2|62098.9|61958.9|691
1634522400000|2021-10-18 02:00:00|62161.2|62021.2|62289.5|62149.5|62395.9|62255.9|62161.2|62021.2|862
1634522700000|2021-10-18 02:05:00|62287.7|62147.7|62268.8|62128.8|62321.9|62181.9|62264|62124|692
1634523000000|2021-10-18 02:10:00|62268.1|62128.1|62184.9|62044.9|62271.3|62131.3|62161.8|62021.8|566
1634523300000|2021-10-18 02:15:00|62185.1|62045.1|62069|61929|62194.8|62054.8|62068.4|61928.4|731
1634523600000|2021-10-18 02:20:00|62071.3|61931.3|62175.6|62035.6|62176.2|62036.2|62037.3|61897.3|739
1634523900000|2021-10-18 02:25:00|62175.7|62035.7|62160.2|62020.2|62210|62070|62150.4|62010.4|689
1634524200000|2021-10-18 02:30:00|62160.5|62020.5|62239.8|62099.8|62254|62114|62160.5|62020.5|635
1634524500000|2021-10-18 02:35:00|62241.3|62101.3|62265.4|62125.4|62312.9|62172.9|62218.2|62078.2|643
1634524800000|2021-10-18 02:40:00|62265.5|62125.5|62245|62105|62304|62164|62233.6|62093.6|514
1634525100000|2021-10-18 02:45:00|62244.9|62104.9|62237|62097|62251.8|62111.8|62230.1|62090.1|429
1634525400000|2021-10-18 02:50:00|62235.8|62095.8|62231.5|62091.5|62243.2|62103.2|62095.1|61955.1|813
1634525700000|2021-10-18 02:55:00|62231.4|62091.4|62184.8|62044.8|62238.5|62098.5|62134.2|61994.2|790
1634526000000|2021-10-18 03:00:00|62184.2|62044.2|62244|62104|62342.2|62202.2|62177.6|62037.6|745
1634526300000|2021-10-18 03:05:00|62242.6|62102.6|62180.4|62040.4|62245|62105|62179.4|62039.4|834
1634526600000|2021-10-18 03:10:00|62179.7|62039.7|62174.4|62034.4|62234.9|62094.9|62167.4|62027.4|782
1634526900000|2021-10-18 03:15:00|62173.5|62033.5|62261|62121|62273.3|62133.3|62161.9|62021.9|730
1634527200000|2021-10-18 03:20:00|62260.2|62120.2|62217.4|62077.4|62267.9|62127.9|62185|62045|731
1634527500000|2021-10-18 03:25:00|62218.1|62078.1|62198.8|62058.8|62271.1|62131.1|62174.2|62034.2|588
1634527800000|2021-10-18 03:30:00|62199.7|62059.7|62156.9|62016.9|62241.6|62101.6|62146|62006|561
1634528100000|2021-10-18 03:35:00|62157.3|62017.3|62105.2|61965.2|62186|62046|62086.7|61946.7|644
1634528400000|2021-10-18 03:40:00|62099.2|61959.2|62002.3|61862.3|62112.1|61972.1|61969.2|61829.2|711
1634528700000|2021-10-18 03:45:00|62002|61862|62146.4|62006.4|62154.4|62014.4|62001.7|61861.7|718
1634529000000|2021-10-18 03:50:00|62146.5|62006.5|62152.8|62012.8|62154.6|62014.6|62067.4|61927.4|624
1634529300000|2021-10-18 03:55:00|62152.9|62012.9|62186.1|62046.1|62189.8|62049.8|62129|61989|570
1634529600000|2021-10-18 04:00:00|62185.6|62045.6|62145.4|62005.4|62216|62076|62142.7|62002.7|779
1634529900000|2021-10-18 04:05:00|62145.3|62005.3|62125.7|61985.7|62210|62070|62125.3|61985.3|729
1634530200000|2021-10-18 04:10:00|62129|61989|62089.3|61949.3|62133.8|61993.8|62087.8|61947.8|794
1634530500000|2021-10-18 04:15:00|62088.8|61948.8|62159.4|62019.4|62182.8|62042.8|62070.4|61930.4|728
1634530800000|2021-10-18 04:20:00|62160.7|62020.7|62187.6|62047.6|62231.3|62091.3|62158.4|62018.4|784
1634531100000|2021-10-18 04:25:00|62187.1|62047.1|62151.4|62011.4|62189.1|62049.1|62120.9|61980.9|687
1634531400000|2021-10-18 04:30:00|62154.6|62014.6|62155.5|62015.5|62193.4|62053.4|62100.8|61960.8|763
1634531700000|2021-10-18 04:35:00|62155.4|62015.4|62181.9|62041.9|62221.6|62081.6|62094.8|61954.8|699
1634532000000|2021-10-18 04:40:00|62176.5|62036.5|62236.8|62096.8|62241.9|62101.9|62173.2|62033.2|771
1634532300000|2021-10-18 04:45:00|62232.9|62092.9|62277.5|62137.5|62282.5|62142.5|62177.5|62037.5|703
1634532600000|2021-10-18 04:50:00|62274.4|62134.4|62349.3|62209.3|62359|62219|62215.3|62075.3|846
1634532900000|2021-10-18 04:55:00|62354.8|62214.8|62437.8|62297.8|62480|62340|62349.6|62209.6|897
1634533200000|2021-10-18 05:00:00|62436.3|62296.3|62546.6|62406.6|62554.9|62414.9|62424|62284|805
1634533500000|2021-10-18 05:05:00|62539.5|62399.5|62499.4|62359.4|62601.5|62461.5|62485.9|62345.9|813
1634533800000|2021-10-18 05:10:00|62498.7|62358.7|62434.1|62294.1|62501.5|62361.5|62404.7|62264.7|622
1634534100000|2021-10-18 05:15:00|62432.8|62292.8|62323.7|62183.7|62450|62310|62319.6|62179.6|690
1634534400000|2021-10-18 05:20:00|62323.8|62183.8|62352.7|62212.7|62363.6|62223.6|62312.1|62172.1|554
1634534700000|2021-10-18 05:25:00|62357.2|62217.2|62424|62284|62431.9|62291.9|62329.5|62189.5|706
1634535000000|2021-10-18 05:30:00|62420.5|62280.5|62450.7|62310.7|62536|62396|62419.4|62279.4|824
1634535300000|2021-10-18 05:35:00|62448.6|62308.6|62465.1|62325.1|62497.4|62357.4|62423.5|62283.5|852
1634535600000|2021-10-18 05:40:00|62465.5|62325.5|62398.8|62258.8|62473.9|62333.9|62372.1|62232.1|768
1634535900000|2021-10-18 05:45:00|62399|62259|62356|62216|62404.8|62264.8|62331.1|62191.1|685
1634536200000|2021-10-18 05:50:00|62355.1|62215.1|62357.5|62217.5|62397.9|62257.9|62335.7|62195.7|659
1634536500000|2021-10-18 05:55:00|62357.3|62217.3|62431.2|62291.2|62445|62305|62347.2|62207.2|763
1634536800000|2021-10-18 06:00:00|62433.8|62293.8|62385.2|62245.2|62464.8|62324.8|62364.8|62224.8|830
1634537100000|2021-10-18 06:05:00|62383.7|62243.7|62483.5|62343.5|62503.1|62363.1|62371.1|62231.1|682
1634537400000|2021-10-18 06:10:00|62487.8|62347.8|62497.4|62357.4|62517.6|62377.6|62474.6|62334.6|753
1634537700000|2021-10-18 06:15:00|62498|62358|62404.7|62264.7|62502.5|62362.5|62397.4|62257.4|610
1634538000000|2021-10-18 06:20:00|62404.6|62264.6|62368.2|62228.2|62413|62273|62362.5|62222.5|537
1634538300000|2021-10-18 06:25:00|62367|62227|62312.8|62172.8|62374.4|62234.4|62306.4|62166.4|643
1634538600000|2021-10-18 06:30:00|62311.4|62171.4|62219.6|62079.6|62313.8|62173.8|62218.4|62078.4|501
1634538900000|2021-10-18 06:35:00|62219.5|62079.5|62316.9|62176.9|62317.1|62177.1|62209.9|62069.9|659
1634539200000|2021-10-18 06:40:00|62318.3|62178.3|62441.4|62301.4|62473.6|62333.6|62314.6|62174.6|747
1634539500000|2021-10-18 06:45:00|62441.8|62301.8|62388.3|62248.3|62484.3|62344.3|62383.1|62243.1|689
1634539800000|2021-10-18 06:50:00|62388|62248|62379.7|62239.7|62405.7|62265.7|62342|62202|580
1634540100000|2021-10-18 06:55:00|62376|62236|62322.2|62182.2|62389.7|62249.7|62320.7|62180.7|618
1634540400000|2021-10-18 07:00:00|62327.6|62187.6|62273.6|62133.6|62337.1|62197.1|62261.7|62121.7|517
1634540700000|2021-10-18 07:05:00|62273.4|62133.4|62404.8|62264.8|62442.7|62302.7|62259|62119|667
1634541000000|2021-10-18 07:10:00|62404.7|62264.7|62463.5|62323.5|62463.5|62323.5|62388.9|62248.9|713
1634541300000|2021-10-18 07:15:00|62468.8|62328.8|62496.2|62356.2|62544.6|62404.6|62461.1|62321.1|695
1634541600000|2021-10-18 07:20:00|62490.2|62350.2|62448|62308|62536.9|62396.9|62439.2|62299.2|595
1634541900000|2021-10-18 07:25:00|62447.7|62307.7|62494.1|62354.1|62518.6|62378.6|62413.7|62273.7|445
1634542200000|2021-10-18 07:30:00|62491.8|62351.8|62528.6|62388.6|62537.5|62397.5|62487.6|62347.6|549
1634542500000|2021-10-18 07:35:00|62527.8|62387.8|62393.7|62253.7|62748.1|62608.1|62250|62110|859
1634542800000|2021-10-18 07:40:00|62396|62256|62389.7|62249.7|62503|62363|62374.2|62234.2|930
1634543100000|2021-10-18 07:45:00|62391.6|62251.6|62329.4|62189.4|62391.7|62251.7|62301.5|62161.5|840
1634543400000|2021-10-18 07:50:00|62329|62189|61997.4|61857.4|62329|62189|61923.2|61783.2|1000
1634543700000|2021-10-18 07:55:00|61994.5|61854.5|61966.9|61826.9|62120.2|61980.2|61962.9|61822.9|1018
1634544000000|2021-10-18 08:00:00|61970.2|61830.2|62065.7|61925.7|62091.8|61951.8|61955.9|61815.9|1005
1634544300000|2021-10-18 08:05:00|62068|61928|61946.9|61806.9|62109.8|61969.8|61917.3|61777.3|809
1634544600000|2021-10-18 08:10:00|61945.2|61805.2|61873.3|61733.3|61945.2|61805.2|61798.8|61658.8|1031
1634544900000|2021-10-18 08:15:00|61871.8|61731.8|61946.2|61806.2|62009.1|61869.1|61866.9|61726.9|930
1634545200000|2021-10-18 08:20:00|61951|61811|62090.7|61950.7|62093|61953|61942.1|61802.1|784
1634545500000|2021-10-18 08:25:00|62091.1|61951.1|62433.1|62293.1|62505.6|62365.6|62035.4|61895.4|1013
1634545800000|2021-10-18 08:30:00|62430.8|62290.8|62122.1|61982.1|62512.5|62372.5|62083.8|61943.8|897
1634546100000|2021-10-18 08:35:00|62116.6|61976.6|61788.6|61648.6|62199.8|62059.8|61617.3|61477.3|1092
1634546400000|2021-10-18 08:40:00|61787.9|61647.9|61736.6|61596.6|61912.7|61772.7|61696.5|61556.5|953
1634546700000|2021-10-18 08:45:00|61740.5|61600.5|61853.7|61713.7|61889.8|61749.8|61693|61553|887
1634547000000|2021-10-18 08:50:00|61847.2|61707.2|61868.9|61728.9|61900.4|61760.4|61795.7|61655.7|904
1634547300000|2021-10-18 08:55:00|61867.9|61727.9|61871.2|61731.2|61889.1|61749.1|61815|61675|857
1634547600000|2021-10-18 09:00:00|61872.9|61732.9|61738.5|61598.5|61872.9|61732.9|61671.2|61531.2|910
1634547900000|2021-10-18 09:05:00|61747|61607|61817|61677|61874.2|61734.2|61745.2|61605.2|876
1634548200000|2021-10-18 09:10:00|61811.9|61671.9|62074.5|61934.5|62103.1|61963.1|61811.1|61671.1|1031
1634548500000|2021-10-18 09:15:00|62077.8|61937.8|62046.6|61906.6|62201.8|62061.8|62046.6|61906.6|947
1634548800000|2021-10-18 09:20:00|62046.2|61906.2|61939.1|61799.1|62084.1|61944.1|61916.1|61776.1|896
1634549100000|2021-10-18 09:25:00|61942.2|61802.2|62027|61887|62045|61905|61933.1|61793.1|928
1634549400000|2021-10-18 09:30:00|62038|61898|61904.6|61764.6|62071.1|61931.1|61899.4|61759.4|814
1634549700000|2021-10-18 09:35:00|61907.2|61767.2|61893.6|61753.6|61938.1|61798.1|61873.2|61733.2|675
1634550000000|2021-10-18 09:40:00|61893.1|61753.1|61798.2|61658.2|61945.5|61805.5|61793.1|61653.1|778
1634550300000|2021-10-18 09:45:00|61798|61658|61727.3|61587.3|61829.8|61689.8|61716.5|61576.5|842
1634550600000|2021-10-18 09:50:00|61716.2|61576.2|61344|61204|61718|61578|61259.7|61119.7|1063
1634550900000|2021-10-18 09:55:00|61346|61206|61299.8|61159.8|61368.9|61228.9|60740.5|60600.5|1135
1634551200000|2021-10-18 10:00:00|61294.6|61154.6|61253.2|61113.2|61316.8|61176.8|61130.5|60990.5|1070
1634551500000|2021-10-18 10:05:00|61252.1|61112.1|60867.5|60727.5|61254.1|61114.1|60855.6|60715.6|1087
1634551800000|2021-10-18 10:10:00|60870.3|60730.3|61033.9|60893.9|61076.8|60936.8|60721.2|60581.2|962
1634552100000|2021-10-18 10:15:00|61038.2|60898.2|60778.4|60638.4|61050.5|60910.5|60758.7|60618.7|1030
1634552400000|2021-10-18 10:20:00|60772.7|60632.7|60980.4|60840.4|60995|60855|60764|60624|1084
1634552700000|2021-10-18 10:25:00|60975|60835|61066.7|60926.7|61233.4|61093.4|60973.6|60833.6|1005
1634553000000|2021-10-18 10:30:00|61074|60934|61033.4|60893.4|61166.3|61026.3|60913.8|60773.8|1020
1634553300000|2021-10-18 10:35:00|61033.3|60893.3|61148.2|61008.2|61167.1|61027.1|61007.6|60867.6|946
1634553600000|2021-10-18 10:40:00|61149.7|61009.7|61366|61226|61378.9|61238.9|61132.1|60992.1|1043
1634553900000|2021-10-18 10:45:00|61366.2|61226.2|61270.9|61130.9|61393.2|61253.2|61216.3|61076.3|944
1634554200000|2021-10-18 10:50:00|61269.5|61129.5|61522.5|61382.5|61565.1|61425.1|61221.2|61081.2|906
1634554500000|2021-10-18 10:55:00|61521.9|61381.9|61376.4|61236.4|61521.9|61381.9|61362.7|61222.7|937
1634554800000|2021-10-18 11:00:00|61375.9|61235.9|61357.9|61217.9|61389.5|61249.5|61168.2|61028.2|910
1634555100000|2021-10-18 11:05:00|61358.3|61218.3|61552.6|61412.6|61600.8|61460.8|61263.6|61123.6|966
1634555400000|2021-10-18 11:10:00|61552.3|61412.3|61477.3|61337.3|61552.3|61412.3|61395.2|61255.2|1000
1634555700000|2021-10-18 11:15:00|61477.5|61337.5|61346.7|61206.7|61537.7|61397.7|61343.9|61203.9|910
1634556000000|2021-10-18 11:20:00|61344.7|61204.7|61289|61149|61364.1|61224.1|61198.9|61058.9|1004
1634556300000|2021-10-18 11:25:00|61289.9|61149.9|61382.7|61242.7|61400.7|61260.7|61258.5|61118.5|863
1634556600000|2021-10-18 11:30:00|61384.5|61244.5|61429.3|61289.3|61529.9|61389.9|61360.6|61220.6|894
1634556900000|2021-10-18 11:35:00|61429.1|61289.1|61184.5|61044.5|61430.4|61290.4|61184.5|61044.5|855
1634557200000|2021-10-18 11:40:00|61184.1|61044.1|61029.3|60889.3|61195.7|61055.7|60938.4|60798.4|1019
1634557500000|2021-10-18 11:45:00|61034.7|60894.7|60792|60652|61121.7|60981.7|60790.6|60650.6|995
1634557800000|2021-10-18 11:50:00|60796.7|60656.7|60944.6|60804.6|60959.6|60819.6|60775.6|60635.6|1060
1634558100000|2021-10-18 11:55:00|60946.4|60806.4|60984.3|60844.3|61006.1|60866.1|60902.5|60762.5|915
1634558400000|2021-10-18 12:00:00|60985.8|60845.8|60978.4|60838.4|61084.1|60944.1|60855.4|60715.4|1052
1634558700000|2021-10-18 12:05:00|60980.3|60840.3|61009.7|60869.7|61039.4|60899.4|60924|60784|1030
1634559000000|2021-10-18 12:10:00|61009.5|60869.5|61067.5|60927.5|61097.5|60957.5|60968.7|60828.7|915
1634559300000|2021-10-18 12:15:00|61066.9|60926.9|61167.8|61027.8|61169.7|61029.7|61031|60891|861
1634559600000|2021-10-18 12:20:00|61169.7|61029.7|61000|60860|61205.5|61065.5|60993.5|60853.5|801
1634559900000|2021-10-18 12:25:00|61001|60861|60882.3|60742.3|61013.5|60873.5|60823.8|60683.8|957
1634560200000|2021-10-18 12:30:00|60882.2|60742.2|60938|60798|60976.9|60836.9|60855.4|60715.4|885
1634560500000|2021-10-18 12:35:00|60937.7|60797.7|60906.6|60766.6|61107.2|60967.2|60898.7|60758.7|972
1634560800000|2021-10-18 12:40:00|60906.2|60766.2|61046.9|60906.9|61047.8|60907.8|60904.4|60764.4|982
1634561100000|2021-10-18 12:45:00|61046.2|60906.2|60956.2|60816.2|61083.3|60943.3|60955.9|60815.9|823
1634561400000|2021-10-18 12:50:00|60957.3|60817.3|60720|60580|60970.1|60830.1|60699.4|60559.4|941
1634561700000|2021-10-18 12:55:00|60718.6|60578.6|60689.4|60549.4|60723.8|60583.8|60378.1|60238.1|1114
1634562000000|2021-10-18 13:00:00|60689.5|60549.5|60310.3|60170.3|60689.5|60549.5|60190.3|60050.3|1062
1634562300000|2021-10-18 13:05:00|60309.8|60169.8|60310.1|60170.1|60407|60267|60002.9|59862.9|1132
1634562600000|2021-10-18 13:10:00|60312.6|60172.6|60405.5|60265.5|60414.1|60274.1|60138.4|59998.4|1072
1634562900000|2021-10-18 13:15:00|60409.4|60269.4|60655.2|60515.2|60716.1|60576.1|60372.8|60232.8|1103
1634563200000|2021-10-18 13:20:00|60655.3|60515.3|60856.7|60716.7|60876.3|60736.3|60629.9|60489.9|1039
1634563500000|2021-10-18 13:25:00|60849.6|60709.6|61360.9|61220.9|61361.4|61221.4|60815.3|60675.3|1088
1634563800000|2021-10-18 13:30:00|61356.2|61216.2|61547.2|61407.2|61652.6|61512.6|61318.9|61178.9|1076
1634564100000|2021-10-18 13:35:00|61547.5|61407.5|61556.7|61416.7|61618.7|61478.7|61400.2|61260.2|1082
1634564400000|2021-10-18 13:40:00|61556.9|61416.9|61435.3|61295.3|61593.8|61453.8|61433.9|61293.9|1067
1634564700000|2021-10-18 13:45:00|61435|61295|61479|61339|61479|61339|61325.9|61185.9|864
1634565000000|2021-10-18 13:50:00|61481.5|61341.5|61628.8|61488.8|61628.9|61488.9|61478.9|61338.9|906
1634565300000|2021-10-18 13:55:00|61628.9|61488.9|61925.5|61785.5|62002.4|61862.4|61626.9|61486.9|1089
1634565600000|2021-10-18 14:00:00|61927.5|61787.5|61856.2|61716.2|62039.4|61899.4|61835|61695|1061
1634565900000|2021-10-18 14:05:00|61859.7|61719.7|62200.2|62060.2|62279.3|62139.3|61850.4|61710.4|957
1634566200000|2021-10-18 14:10:00|62200.3|62060.3|62080.4|61940.4|62207.3|62067.3|62023.9|61883.9|961
1634566500000|2021-10-18 14:15:00|62081|61941|61975.6|61835.6|62087.9|61947.9|61932.1|61792.1|947
1634566800000|2021-10-18 14:20:00|61979.1|61839.1|62077.5|61937.5|62089.4|61949.4|61899.4|61759.4|908
1634567100000|2021-10-18 14:25:00|62080.4|61940.4|62084.3|61944.3|62195.9|62055.9|62046|61906|1002
1634567400000|2021-10-18 14:30:00|62084.8|61944.8|61988|61848|62178.5|62038.5|61981.1|61841.1|1005
1634567700000|2021-10-18 14:35:00|61981|61841|61964.9|61824.9|62057.4|61917.4|61921.5|61781.5|947
1634568000000|2021-10-18 14:40:00|61963.9|61823.9|61848.1|61708.1|62062|61922|61836.7|61696.7|978
1634568300000|2021-10-18 14:45:00|61847|61707|62019.9|61879.9|62047.6|61907.6|61711.5|61571.5|978
1634568600000|2021-10-18 14:50:00|62022|61882|62131.4|61991.4|62265.9|62125.9|62018.7|61878.7|1003
1634568900000|2021-10-18 14:55:00|62132.8|61992.8|62175.3|62035.3|62266.3|62126.3|62080.7|61940.7|1014
1634569200000|2021-10-18 15:00:00|62172.2|62032.2|61954.4|61814.4|62263|62123|61953.5|61813.5|1066
1634569500000|2021-10-18 15:05:00|61946.9|61806.9|62098.2|61958.2|62107.7|61967.7|61884.7|61744.7|846
1634569800000|2021-10-18 15:10:00|62099.4|61959.4|62063.1|61923.1|62107.3|61967.3|62019.1|61879.1|944
1634570100000|2021-10-18 15:15:00|62067.8|61927.8|61970.1|61830.1|62079.3|61939.3|61914.6|61774.6|1040
1634570400000|2021-10-18 15:20:00|61969.6|61829.6|61814.9|61674.9|61972.1|61832.1|61778.6|61638.6|1016
1634570700000|2021-10-18 15:25:00|61815.2|61675.2|61879|61739|61955.3|61815.3|61808.8|61668.8|669
1634571000000|2021-10-18 15:30:00|61879.6|61739.6|61887.3|61747.3|61999.6|61859.6|61863.3|61723.3|781
1634571300000|2021-10-18 15:35:00|61887.2|61747.2|61971.6|61831.6|61996.9|61856.9|61875.1|61735.1|902
1634571600000|2021-10-18 15:40:00|61969.9|61829.9|61867.3|61727.3|61974.9|61834.9|61866.3|61726.3|960
1634571900000|2021-10-18 15:45:00|61865.7|61725.7|61903.7|61763.7|61967.5|61827.5|61863.2|61723.2|1004
1634572200000|2021-10-18 15:50:00|61904.8|61764.8|62069.1|61929.1|62071.4|61931.4|61884.2|61744.2|954
1634572500000|2021-10-18 15:55:00|62071.4|61931.4|62074.2|61934.2|62131.9|61991.9|62024.6|61884.6|992
1634572800000|2021-10-18 16:00:00|62074.1|61934.1|62110|61970|62129.3|61989.3|62034.2|61894.2|988
1634573100000|2021-10-18 16:05:00|62107.5|61967.5|62161.7|62021.7|62164.3|62024.3|62040.5|61900.5|980
1634573400000|2021-10-18 16:10:00|62161.8|62021.8|62338|62198|62396.9|62256.9|62152.7|62012.7|869
1634573700000|2021-10-18 16:15:00|62337.9|62197.9|62295.5|62155.5|62444.4|62304.4|62255.7|62115.7|1061
1634574000000|2021-10-18 16:20:00|62298.8|62158.8|62168|62028|62331.8|62191.8|62166|62026|1045
1634574300000|2021-10-18 16:25:00|62167.9|62027.9|62046.4|61906.4|62170.8|62030.8|62033.4|61893.4|1044
1634574600000|2021-10-18 16:30:00|62047.8|61907.8|62029.4|61889.4|62099.3|61959.3|61997.9|61857.9|952
1634574900000|2021-10-18 16:35:00|62028.2|61888.2|61829.3|61689.3|62029.9|61889.9|61801.2|61661.2|999
1634575200000|2021-10-18 16:40:00|61829.8|61689.8|61947.4|61807.4|61953.4|61813.4|61827.4|61687.4|866
1634575500000|2021-10-18 16:45:00|61950.6|61810.6|61770.1|61630.1|61957.6|61817.6|61563.3|61423.3|1038
1634575800000|2021-10-18 16:50:00|61770.9|61630.9|61726.6|61586.6|61861.3|61721.3|61700.3|61560.3|1005
1634576100000|2021-10-18 16:55:00|61721.2|61581.2|61890.7|61750.7|61892.5|61752.5|61703.3|61563.3|986
1634576400000|2021-10-18 17:00:00|61885.6|61745.6|62026.9|61886.9|62038.3|61898.3|61873.2|61733.2|975
1634576700000|2021-10-18 17:05:00|62038.3|61898.3|61986.1|61846.1|62038.3|61898.3|61956.1|61816.1|869
1634577000000|2021-10-18 17:10:00|61989.5|61849.5|61857.2|61717.2|61989.5|61849.5|61817.9|61677.9|890
1634577300000|2021-10-18 17:15:00|61860.5|61720.5|62052.1|61912.1|62067.2|61927.2|61838.4|61698.4|827
1634577600000|2021-10-18 17:20:00|62054.7|61914.7|62007.2|61867.2|62086.7|61946.7|61992.1|61852.1|838
1634577900000|2021-10-18 17:25:00|62007.7|61867.7|62027.5|61887.5|62067.4|61927.4|61984.1|61844.1|869
1634578200000|2021-10-18 17:30:00|62027.2|61887.2|62133.8|61993.8|62136.6|61996.6|61994|61854|802
1634578500000|2021-10-18 17:35:00|62135.1|61995.1|62073|61933|62160.7|62020.7|62056.3|61916.3|588
1634578800000|2021-10-18 17:40:00|62074.1|61934.1|62139|61999|62169.9|62029.9|62070|61930|684
1634579100000|2021-10-18 17:45:00|62147.4|62007.4|62089.3|61949.3|62163.7|62023.7|62024.8|61884.8|882
1634579400000|2021-10-18 17:50:00|62080.8|61940.8|61894.1|61754.1|62117.6|61977.6|61842.4|61702.4|906
1634579700000|2021-10-18 17:55:00|61894.5|61754.5|61816.8|61676.8|61973.5|61833.5|61809.5|61669.5|965
1634580000000|2021-10-18 18:00:00|61821.4|61681.4|61833.9|61693.9|61948.9|61808.9|61776|61636|918
1634580300000|2021-10-18 18:05:00|61832.6|61692.6|61868.2|61728.2|61883.3|61743.3|61785.1|61645.1|937
1634580600000|2021-10-18 18:10:00|61869|61729|61910.5|61770.5|61924.6|61784.6|61840.8|61700.8|791
1634580900000|2021-10-18 18:15:00|61909.7|61769.7|61950.8|61810.8|61977.4|61837.4|61908|61768|772
1634581200000|2021-10-18 18:20:00|61950.9|61810.9|61964.7|61824.7|61998.2|61858.2|61909.8|61769.8|700
1634581500000|2021-10-18 18:25:00|61963.1|61823.1|62057.9|61917.9|62074|61934|61961.1|61821.1|608
1634581800000|2021-10-18 18:30:00|62055.8|61915.8|62074.8|61934.8|62108.7|61968.7|61998.2|61858.2|716
1634582100000|2021-10-18 18:35:00|62075|61935|62027.9|61887.9|62081.1|61941.1|62008.9|61868.9|641
1634582400000|2021-10-18 18:40:00|62026.9|61886.9|61977.1|61837.1|62027.9|61887.9|61968.1|61828.1|629
1634582700000|2021-10-18 18:45:00|61976.8|61836.8|61871.3|61731.3|61976.8|61836.8|61842.5|61702.5|678
1634583000000|2021-10-18 18:50:00|61871|61731|61948.8|61808.8|61965.6|61825.6|61819.5|61679.5|598
1634583300000|2021-10-18 18:55:00|61945.9|61805.9|61920.7|61780.7|61961.6|61821.6|61905.9|61765.9|519
1634583600000|2021-10-18 19:00:00|61919.6|61779.6|61615.4|61475.4|61920|61780|61615.4|61475.4|942
1634583900000|2021-10-18 19:05:00|61616.1|61476.1|61590.4|61450.4|61648.5|61508.5|61557.8|61417.8|932
1634584200000|2021-10-18 19:10:00|61590.5|61450.5|61319.4|61179.4|61590.5|61450.5|61220.8|61080.8|1050
1634584500000|2021-10-18 19:15:00|61320.1|61180.1|61397.9|61257.9|61468.4|61328.4|61183.1|61043.1|1072
1634584800000|2021-10-18 19:20:00|61398.1|61258.1|61355.7|61215.7|61428|61288|61296.1|61156.1|945
1634585100000|2021-10-18 19:25:00|61355.6|61215.6|61270.5|61130.5|61398.7|61258.7|61261.8|61121.8|849
1634585400000|2021-10-18 19:30:00|61269.3|61129.3|61343.8|61203.8|61353.1|61213.1|61108.7|60968.7|971
1634585700000|2021-10-18 19:35:00|61345.6|61205.6|61419.5|61279.5|61431.3|61291.3|61340|61200|814
1634586000000|2021-10-18 19:40:00|61419.6|61279.6|61403.3|61263.3|61422.9|61282.9|61353.2|61213.2|767
1634586300000|2021-10-18 19:45:00|61403.2|61263.2|61378.3|61238.3|61432.3|61292.3|61373.4|61233.4|835
1634586600000|2021-10-18 19:50:00|61378|61238|61457.9|61317.9|61458.5|61318.5|61370.9|61230.9|777
1634586900000|2021-10-18 19:55:00|61456.8|61316.8|61498.2|61358.2|61531|61391|61448.4|61308.4|863
1634587200000|2021-10-18 20:00:00|61498.5|61358.5|61410.3|61270.3|61498.5|61358.5|61361.1|61221.1|914
1634587500000|2021-10-18 20:05:00|61409.9|61269.9|61462.2|61322.2|61466.3|61326.3|61298.2|61158.2|894
1634587800000|2021-10-18 20:10:00|61462.1|61322.1|61597.2|61457.2|61651.8|61511.8|61461.3|61321.3|974
1634588100000|2021-10-18 20:15:00|61596.4|61456.4|61488.6|61348.6|61602.6|61462.6|61441.7|61301.7|725
1634588400000|2021-10-18 20:20:00|61484.2|61344.2|61502|61362|61584.7|61444.7|61480.5|61340.5|853
1634588700000|2021-10-18 20:25:00|61504.7|61364.7|61465.7|61325.7|61505.5|61365.5|61443.1|61303.1|796
1634589000000|2021-10-18 20:30:00|61469.1|61329.1|61436.9|61296.9|61501.7|61361.7|61417.2|61277.2|545
1634589300000|2021-10-18 20:35:00|61435.9|61295.9|61353.5|61213.5|61451.8|61311.8|61337.4|61197.4|855
1634589600000|2021-10-18 20:40:00|61354.4|61214.4|61374.9|61234.9|61414.4|61274.4|61274.2|61134.2|881
1634589900000|2021-10-18 20:45:00|61375.9|61235.9|61238.8|61098.8|61399.3|61259.3|61202.7|61062.7|821
1634590200000|2021-10-18 20:50:00|61234.3|61094.3|61296.4|61156.4|61297.8|61157.8|61203.5|61063.5|787
1634590500000|2021-10-18 20:55:00|61304.4|61164.4|61439.4|61299.4|61587.8|61447.8|61304.4|61164.4|904
1634590800000|2021-10-18 21:00:00|61440.1|61300.1|61293.6|61153.6|61445.2|61305.2|61278.1|61138.1|938
1634591100000|2021-10-18 21:05:00|61299.1|61159.1|61207.4|61067.4|61299.7|61159.7|61199.3|61059.3|851
1634591400000|2021-10-18 21:10:00|61212.4|61072.4|61409.8|61269.8|61416.5|61276.5|61203.1|61063.1|659
1634591700000|2021-10-18 21:15:00|61415.6|61275.6|61541.4|61401.4|61591.8|61451.8|61397|61257|655
1634592000000|2021-10-18 21:20:00|61540.7|61400.7|61534.1|61394.1|61550.1|61410.1|61445.8|61305.8|870
1634592300000|2021-10-18 21:25:00|61536.1|61396.1|61730|61590|61734.7|61594.7|61523.8|61383.8|918
1634592600000|2021-10-18 21:30:00|61730.3|61590.3|61767.9|61627.9|61847.3|61707.3|61729.5|61589.5|921
1634592900000|2021-10-18 21:35:00|61763.9|61623.9|61920|61780|61922|61782|61759.2|61619.2|702
1634593200000|2021-10-18 21:40:00|61921.7|61781.7|61844|61704|61951.8|61811.8|61841.6|61701.6|811
1634593500000|2021-10-18 21:45:00|61843.2|61703.2|61881.3|61741.3|61948.6|61808.6|61843.2|61703.2|679
1634593800000|2021-10-18 21:50:00|61881|61741|61777.5|61637.5|61889.4|61749.4|61766.8|61626.8|807
1634594100000|2021-10-18 21:55:00|61777.4|61637.4|61868|61728|61871.8|61731.8|61747.8|61607.8|765
1634594400000|2021-10-18 22:00:00|61868.6|61728.6|61839.6|61699.6|61903.7|61763.7|61781.7|61641.7|639
1634594700000|2021-10-18 22:05:00|61839.1|61699.1|61859.1|61719.1|61899.5|61759.5|61791.6|61651.6|713
1634595000000|2021-10-18 22:10:00|61859.2|61719.2|61824.1|61684.1|61887.3|61747.3|61798.6|61658.6|869
1634595300000|2021-10-18 22:15:00|61824.8|61684.8|61792.5|61652.5|61826.3|61686.3|61749.8|61609.8|803
1634595600000|2021-10-18 22:20:00|61794.6|61654.6|61784.6|61644.6|61799.1|61659.1|61740.1|61600.1|891
1634595900000|2021-10-18 22:25:00|61784.5|61644.5|61714.7|61574.7|61796.8|61656.8|61694.7|61554.7|797
1634596200000|2021-10-18 22:30:00|61715|61575|61729.9|61589.9|61821.2|61681.2|61710.3|61570.3|861
1634596500000|2021-10-18 22:35:00|61731.3|61591.3|61776.9|61636.9|61776.9|61636.9|61671.9|61531.9|802
1634596800000|2021-10-18 22:40:00|61768.1|61628.1|61777.7|61637.7|61786.6|61646.6|61707.9|61567.9|850
1634597100000|2021-10-18 22:45:00|61777.1|61637.1|61909.6|61769.6|61930.3|61790.3|61752.5|61612.5|840
1634597400000|2021-10-18 22:50:00|61911.9|61771.9|62085.2|61945.2|62085.2|61945.2|61898.5|61758.5|956
1634597700000|2021-10-18 22:55:00|62085.3|61945.3|62150.3|62010.3|62156.4|62016.4|62060.6|61920.6|976
1634598000000|2021-10-18 23:00:00|62150.7|62010.7|62145.8|62005.8|62176.1|62036.1|62070.3|61930.3|946
1634598300000|2021-10-18 23:05:00|62148.2|62008.2|62024.3|61884.3|62148.2|62008.2|62010.3|61870.3|934
1634598600000|2021-10-18 23:10:00|62022.5|61882.5|62029.3|61889.3|62066.7|61926.7|62001.6|61861.6|738
1634598900000|2021-10-18 23:15:00|62027.3|61887.3|62000.9|61860.9|62071.5|61931.5|61969|61829|719
1634599200000|2021-10-18 23:20:00|62001|61861|61968.2|61828.2|62019.8|61879.8|61935.1|61795.1|794
1634599500000|2021-10-18 23:25:00|61967|61827|61978.8|61838.8|61989.8|61849.8|61911.1|61771.1|814
1634599800000|2021-10-18 23:30:00|61984.5|61844.5|62032.9|61892.9|62040.8|61900.8|61951.9|61811.9|763
1634600100000|2021-10-18 23:35:00|62033.2|61893.2|62030.8|61890.8|62064.1|61924.1|61995|61855|685
1634600400000|2021-10-18 23:40:00|62032.1|61892.1|62075.6|61935.6|62081.4|61941.4|62005.8|61865.8|741
1634600700000|2021-10-18 23:45:00|62071|61931|62007.7|61867.7|62085.1|61945.1|62003|61863|766
1634601000000|2021-10-18 23:50:00|62005.4|61865.4|62039.4|61899.4|62054.6|61914.6|61950.4|61810.4|781
1634601300000|2021-10-18 23:55:00|62044.5|61904.5|62103.5|61963.5|62134.4|61994.4|62041|61901|746
1634601600000|2021-10-19 00:00:00|62093.5|61953.5|61920.8|61780.8|62137.4|61997.4|61905.1|61765.1|873
1634601900000|2021-10-19 00:05:00|61920.7|61780.7|62221.6|62081.6|62226.1|62086.1|61911.3|61771.3|903
1634602200000|2021-10-19 00:10:00|62219.2|62079.2|62244|62104|62316.2|62176.2|62168.5|62028.5|935
1634602500000|2021-10-19 00:15:00|62244.1|62104.1|62219.3|62079.3|62253|62113|62119.1|61979.1|974
1634602800000|2021-10-19 00:20:00|62219.4|62079.4|62340.7|62200.7|62342.8|62202.8|62206.9|62066.9|676
1634603100000|2021-10-19 00:25:00|62346.5|62206.5|62240.1|62100.1|62370|62230|62178.3|62038.3|821
1634603400000|2021-10-19 00:30:00|62239|62099|62295|62155|62315.6|62175.6|62176.3|62036.3|700
1634603700000|2021-10-19 00:35:00|62294.4|62154.4|62114.5|61974.5|62386.1|62246.1|62114.5|61974.5|868
1634604000000|2021-10-19 00:40:00|62114.4|61974.4|62040.4|61900.4|62155.2|62015.2|62012|61872|824
1634604300000|2021-10-19 00:45:00|62040|61900|61993.6|61853.6|62139.3|61999.3|61992.4|61852.4|814
1634604600000|2021-10-19 00:50:00|61994|61854|61964.7|61824.7|62018.1|61878.1|61952.3|61812.3|709
1634604900000|2021-10-19 00:55:00|61964.9|61824.9|61935.3|61795.3|61992.9|61852.9|61935.3|61795.3|652
1634605200000|2021-10-19 01:00:00|61934.5|61794.5|61912|61772|62024.6|61884.6|61888.5|61748.5|833
1634605500000|2021-10-19 01:05:00|61912.8|61772.8|61979.6|61839.6|62033.4|61893.4|61753.7|61613.7|898
1634605800000|2021-10-19 01:10:00|61979.1|61839.1|61856.5|61716.5|62025.4|61885.4|61848.7|61708.7|839
1634606100000|2021-10-19 01:15:00|61856.4|61716.4|61894.5|61754.5|61932.3|61792.3|61844.1|61704.1|807
1634606400000|2021-10-19 01:20:00|61896.2|61756.2|61844.8|61704.8|61975.4|61835.4|61834.7|61694.7|626
1634606700000|2021-10-19 01:25:00|61848.8|61708.8|61911.3|61771.3|61965.6|61825.6|61814.6|61674.6|663
1634607000000|2021-10-19 01:30:00|61908.1|61768.1|62048|61908|62052.5|61912.5|61908.1|61768.1|753
1634607300000|2021-10-19 01:35:00|62048.2|61908.2|61996|61856|62067.7|61927.7|61991.5|61851.5|775
1634607600000|2021-10-19 01:40:00|61992.6|61852.6|61892.9|61752.9|61996.5|61856.5|61886.4|61746.4|779
1634607900000|2021-10-19 01:45:00|61892.7|61752.7|61850.1|61710.1|61902.3|61762.3|61823.3|61683.3|772
1634608200000|2021-10-19 01:50:00|61850.2|61710.2|61903.3|61763.3|61918.1|61778.1|61817.2|61677.2|732
1634608500000|2021-10-19 01:55:00|61898.6|61758.6|61886|61746|61940.8|61800.8|61845.2|61705.2|773
1634608800000|2021-10-19 02:00:00|61888.9|61748.9|61926.1|61786.1|61959.8|61819.8|61885.6|61745.6|783
1634609100000|2021-10-19 02:05:00|61925.5|61785.5|61916.4|61776.4|61933.9|61793.9|61908.4|61768.4|723
1634609400000|2021-10-19 02:10:00|61914.9|61774.9|61973.1|61833.1|61977.1|61837.1|61890.2|61750.2|678
1634609700000|2021-10-19 02:15:00|61972.7|61832.7|61873.3|61733.3|61977.4|61837.4|61870.2|61730.2|721
1634610000000|2021-10-19 02:20:00|61873.5|61733.5|61914.7|61774.7|61922.8|61782.8|61848.7|61708.7|745
1634610300000|2021-10-19 02:25:00|61914|61774|61888.7|61748.7|61930|61790|61888.4|61748.4|666
1634610600000|2021-10-19 02:30:00|61888.9|61748.9|61854.6|61714.6|61896.5|61756.5|61814.1|61674.1|773
1634610900000|2021-10-19 02:35:00|61852.2|61712.2|61810.6|61670.6|61864.1|61724.1|61785.5|61645.5|849
1634611200000|2021-10-19 02:40:00|61810.9|61670.9|61787.2|61647.2|61858.2|61718.2|61784.6|61644.6|810
1634611500000|2021-10-19 02:45:00|61786.5|61646.5|61819.9|61679.9|61841.2|61701.2|61758.3|61618.3|818
1634611800000|2021-10-19 02:50:00|61818.9|61678.9|61872.8|61732.8|61894|61754|61812.9|61672.9|667
1634612100000|2021-10-19 02:55:00|61872.9|61732.9|61822.3|61682.3|61899.2|61759.2|61819.2|61679.2|615
1634612400000|2021-10-19 03:00:00|61822|61682|61948.3|61808.3|61948.9|61808.9|61802.3|61662.3|574
1634612700000|2021-10-19 03:05:00|61947.7|61807.7|62285.5|62145.5|62286.6|62146.6|61947.7|61807.7|993
1634613000000|2021-10-19 03:10:00|62285.2|62145.2|62557.1|62417.1|62584.2|62444.2|62259.9|62119.9|1078
1634613300000|2021-10-19 03:15:00|62558.4|62418.4|62733|62593|62867.3|62727.3|62523.1|62383.1|1031
1634613600000|2021-10-19 03:20:00|62731.7|62591.7|62859.3|62719.3|63043.1|62903.1|62713.6|62573.6|996
1634613900000|2021-10-19 03:25:00|62859.5|62719.5|62814.4|62674.4|62904|62764|62794|62654|1008
1634614200000|2021-10-19 03:30:00|62819|62679|62897.8|62757.8|62921.3|62781.3|62817.7|62677.7|1006
1634614500000|2021-10-19 03:35:00|62898.1|62758.1|62873.5|62733.5|62918.4|62778.4|62852.6|62712.6|736
1634614800000|2021-10-19 03:40:00|62873.4|62733.4|62614.1|62474.1|62905.4|62765.4|62609.3|62469.3|864
1634615100000|2021-10-19 03:45:00|62620.1|62480.1|62623.7|62483.7|62708.5|62568.5|62476.3|62336.3|896
1634615400000|2021-10-19 03:50:00|62624|62484|62777.1|62637.1|62788|62648|62624|62484|875
1634615700000|2021-10-19 03:55:00|62780.6|62640.6|62663.7|62523.7|62817|62677|62663.1|62523.1|898
1634616000000|2021-10-19 04:00:00|62663.2|62523.2|62679.6|62539.6|62799.7|62659.7|62654|62514|981
1634616300000|2021-10-19 04:05:00|62678.5|62538.5|62663.2|62523.2|62682.8|62542.8|62612|62472|793
1634616600000|2021-10-19 04:10:00|62662.5|62522.5|62631|62491|62695.4|62555.4|62630.1|62490.1|723
1634616900000|2021-10-19 04:15:00|62628|62488|62716.2|62576.2|62721.4|62581.4|62610.3|62470.3|773
1634617200000|2021-10-19 04:20:00|62716|62576|62795.6|62655.6|62799.3|62659.3|62704.2|62564.2|829
1634617500000|2021-10-19 04:25:00|62793.4|62653.4|62849.2|62709.2|62863|62723|62787.6|62647.6|666
1634617800000|2021-10-19 04:30:00|62849.3|62709.3|62730|62590|62878.6|62738.6|62726.5|62586.5|826
1634618100000|2021-10-19 04:35:00|62730.1|62590.1|62694.9|62554.9|62762.1|62622.1|62688.8|62548.8|686
1634618400000|2021-10-19 04:40:00|62695|62555|62683.5|62543.5|62715.2|62575.2|62644.9|62504.9|806
1634618700000|2021-10-19 04:45:00|62683.4|62543.4|62535.9|62395.9|62689.6|62549.6|62525.9|62385.9|774
1634619000000|2021-10-19 04:50:00|62536.7|62396.7|62464.8|62324.8|62540.3|62400.3|62358.4|62218.4|781
1634619300000|2021-10-19 04:55:00|62465.7|62325.7|62497.7|62357.7|62513.9|62373.9|62460.1|62320.1|772
1634619600000|2021-10-19 05:00:00|62498.2|62358.2|62454.5|62314.5|62563|62423|62425.8|62285.8|894
1634619900000|2021-10-19 05:05:00|62453.1|62313.1|62404.9|62264.9|62500.9|62360.9|62394.7|62254.7|770
1634620200000|2021-10-19 05:10:00|62397.4|62257.4|62556.5|62416.5|62564|62424|62385.5|62245.5|802
1634620500000|2021-10-19 05:15:00|62560.2|62420.2|62479.9|62339.9|62626.3|62486.3|62478.6|62338.6|846
1634620800000|2021-10-19 05:20:00|62478.7|62338.7|62455.8|62315.8|62504.6|62364.6|62437|62297|771
1634621100000|2021-10-19 05:25:00|62462.3|62322.3|62444.1|62304.1|62496|62356|62436.4|62296.4|765
1634621400000|2021-10-19 05:30:00|62444.5|62304.5|62471.4|62331.4|62502.5|62362.5|62436.2|62296.2|716
1634621700000|2021-10-19 05:35:00|62471.7|62331.7|62539.9|62399.9|62547.3|62407.3|62468.7|62328.7|828
1634622000000|2021-10-19 05:40:00|62539.8|62399.8|62429.7|62289.7|62561.7|62421.7|62405.1|62265.1|758
1634622300000|2021-10-19 05:45:00|62429.6|62289.6|62538.2|62398.2|62547.3|62407.3|62428.8|62288.8|829
1634622600000|2021-10-19 05:50:00|62539.5|62399.5|62535.2|62395.2|62569.5|62429.5|62521.2|62381.2|759
1634622900000|2021-10-19 05:55:00|62531.7|62391.7|62540.9|62400.9|62544.5|62404.5|62510.6|62370.6|682
1634623200000|2021-10-19 06:00:00|62542.3|62402.3|62522.2|62382.2|62583.5|62443.5|62515.1|62375.1|594
1634623500000|2021-10-19 06:05:00|62516.2|62376.2|62410.4|62270.4|62543.1|62403.1|62391|62251|802
1634623800000|2021-10-19 06:10:00|62410.5|62270.5|62376.9|62236.9|62428.1|62288.1|62368|62228|753
1634624100000|2021-10-19 06:15:00|62376.8|62236.8|62338.2|62198.2|62390.7|62250.7|62309.1|62169.1|816
1634624400000|2021-10-19 06:20:00|62338.4|62198.4|62429.6|62289.6|62434|62294|62336.6|62196.6|754
1634624700000|2021-10-19 06:25:00|62430|62290|62445.1|62305.1|62445.7|62305.7|62390|62250|643
1634625000000|2021-10-19 06:30:00|62446.1|62306.1|62353.5|62213.5|62447.7|62307.7|62326.1|62186.1|665
1634625300000|2021-10-19 06:35:00|62353.3|62213.3|62216.3|62076.3|62387.3|62247.3|62136.9|61996.9|885
1634625600000|2021-10-19 06:40:00|62218.7|62078.7|62138.5|61998.5|62296.6|62156.6|62083.3|61943.3|978
1634625900000|2021-10-19 06:45:00|62137.7|61997.7|62241.9|62101.9|62258.5|62118.5|62130.2|61990.2|820
1634626200000|2021-10-19 06:50:00|62242.3|62102.3|62210.9|62070.9|62279.1|62139.1|62123.8|61983.8|874
1634626500000|2021-10-19 06:55:00|62210.8|62070.8|62251.9|62111.9|62253.1|62113.1|62172.4|62032.4|829
1634626800000|2021-10-19 07:00:00|62251.2|62111.2|62191.3|62051.3|62288.8|62148.8|62088.4|61948.4|857
1634627100000|2021-10-19 07:05:00|62191.6|62051.6|62235.8|62095.8|62240.8|62100.8|62159.6|62019.6|917
1634627400000|2021-10-19 07:10:00|62236.7|62096.7|62249.2|62109.2|62261.5|62121.5|62185.2|62045.2|768
1634627700000|2021-10-19 07:15:00|62248.4|62108.4|62132|61992|62254.5|62114.5|62083.1|61943.1|796
1634628000000|2021-10-19 07:20:00|62132.4|61992.4|62103.7|61963.7|62177.3|62037.3|62098.9|61958.9|805
1634628300000|2021-10-19 07:25:00|62102.5|61962.5|62205.2|62065.2|62206.2|62066.2|62071.4|61931.4|856
1634628600000|2021-10-19 07:30:00|62202.9|62062.9|62207.3|62067.3|62245.3|62105.3|62149.5|62009.5|873
1634628900000|2021-10-19 07:35:00|62207.1|62067.1|62161.8|62021.8|62209.5|62069.5|62155.9|62015.9|836
1634629200000|2021-10-19 07:40:00|62161.6|62021.6|62192.8|62052.8|62200|62060|62134.4|61994.4|802
1634629500000|2021-10-19 07:45:00|62196.1|62056.1|62297.5|62157.5|62318.2|62178.2|62177.8|62037.8|897
1634629800000|2021-10-19 07:50:00|62297.4|62157.4|62339.2|62199.2|62368.2|62228.2|62284.8|62144.8|913
1634630100000|2021-10-19 07:55:00|62339.1|62199.1|62373.3|62233.3|62397.9|62257.9|62338.6|62198.6|871
1634630400000|2021-10-19 08:00:00|62372|62232|62348.2|62208.2|62375.1|62235.1|62306.8|62166.8|885
1634630700000|2021-10-19 08:05:00|62351.1|62211.1|62236.1|62096.1|62351.1|62211.1|62235.3|62095.3|851
1634631000000|2021-10-19 08:10:00|62234.5|62094.5|62084.9|61944.9|62239.3|62099.3|62068.3|61928.3|869
1634631300000|2021-10-19 08:15:00|62088.4|61948.4|62128.1|61988.1|62155.4|62015.4|62087.2|61947.2|912
1634631600000|2021-10-19 08:20:00|62127.6|61987.6|62107.4|61967.4|62141.2|62001.2|62095.2|61955.2|722
1634631900000|2021-10-19 08:25:00|62108.1|61968.1|62134.3|61994.3|62163.3|62023.3|62107.5|61967.5|761
1634632200000|2021-10-19 08:30:00|62134.2|61994.2|62091.7|61951.7|62141.1|62001.1|62087.9|61947.9|698
1634632500000|2021-10-19 08:35:00|62091|61951|61931.8|61791.8|62100.9|61960.9|61848|61708|887
1634632800000|2021-10-19 08:40:00|61931.7|61791.7|61994.3|61854.3|62021.3|61881.3|61843|61703|931
1634633100000|2021-10-19 08:45:00|61994.5|61854.5|62254.2|62114.2|62272.5|62132.5|61955.7|61815.7|975
1634633400000|2021-10-19 08:50:00|62251|62111|62327.3|62187.3|62360.3|62220.3|62235.9|62095.9|941
1634633700000|2021-10-19 08:55:00|62327.4|62187.4|62607.4|62467.4|62612.2|62472.2|62298.5|62158.5|906
1634634000000|2021-10-19 09:00:00|62609.6|62469.6|62543.3|62403.3|62617.9|62477.9|62528.4|62388.4|920
1634634300000|2021-10-19 09:05:00|62543.5|62403.5|62330.8|62190.8|62551.2|62411.2|62330.8|62190.8|801
1634634600000|2021-10-19 09:10:00|62333.4|62193.4|62086.9|61946.9|62367.2|62227.2|62047.6|61907.6|969
1634634900000|2021-10-19 09:15:00|62087.5|61947.5|62029.5|61889.5|62207.8|62067.8|62005.8|61865.8|991
1634635200000|2021-10-19 09:20:00|62032.2|61892.2|62060.6|61920.6|62104.5|61964.5|62010.7|61870.7|832
1634635500000|2021-10-19 09:25:00|62060.5|61920.5|62181.6|62041.6|62203.1|62063.1|62059.7|61919.7|820
1634635800000|2021-10-19 09:30:00|62180.3|62040.3|62288.8|62148.8|62292.6|62152.6|62176.1|62036.1|803
1634636100000|2021-10-19 09:35:00|62292.1|62152.1|62365.4|62225.4|62401|62261|62274.1|62134.1|691
1634636400000|2021-10-19 09:40:00|62365.8|62225.8|62234.7|62094.7|62370.3|62230.3|62234.7|62094.7|833
1634636700000|2021-10-19 09:45:00|62234.6|62094.6|62334|62194|62349.6|62209.6|62226.5|62086.5|737
1634637000000|2021-10-19 09:50:00|62332.7|62192.7|62184.1|62044.1|62373|62233|62180.5|62040.5|442
1634637300000|2021-10-19 09:55:00|62181.4|62041.4|62206.9|62066.9|62223.7|62083.7|62118.1|61978.1|848
1634637600000|2021-10-19 10:00:00|62207.6|62067.6|62292.9|62152.9|62344.8|62204.8|62187|62047|909
1634637900000|2021-10-19 10:05:00|62291|62151|62241.2|62101.2|62304.1|62164.1|62188.4|62048.4|819
1634638200000|2021-10-19 10:10:00|62241.3|62101.3|62344.5|62204.5|62455.5|62315.5|62240|62100|1018
1634638500000|2021-10-19 10:15:00|62344.4|62204.4|62389.1|62249.1|62440.1|62300.1|62279.8|62139.8|912
1634638800000|2021-10-19 10:20:00|62387.6|62247.6|62314.6|62174.6|62429.3|62289.3|62305.1|62165.1|865
1634639100000|2021-10-19 10:25:00|62314.5|62174.5|62287.5|62147.5|62326|62186|62267.8|62127.8|855
1634639400000|2021-10-19 10:30:00|62287.2|62147.2|62303.7|62163.7|62354.3|62214.3|62216.5|62076.5|876
1634639700000|2021-10-19 10:35:00|62297.9|62157.9|62216.4|62076.4|62299.8|62159.8|62203.1|62063.1|810
1634640000000|2021-10-19 10:40:00|62215|62075|62265.3|62125.3|62299|62159|62211.1|62071.1|802
1634640300000|2021-10-19 10:45:00|62266.8|62126.8|62133.7|61993.7|62269.8|62129.8|62125.3|61985.3|800
1634640600000|2021-10-19 10:50:00|62134.7|61994.7|62288.6|62148.6|62289|62149|62130.5|61990.5|758
1634640900000|2021-10-19 10:55:00|62288.1|62148.1|62316.2|62176.2|62326.3|62186.3|62249.2|62109.2|629
1634641200000|2021-10-19 11:00:00|62314.7|62174.7|62326.6|62186.6|62348.2|62208.2|62252.4|62112.4|624
1634641500000|2021-10-19 11:05:00|62326.7|62186.7|62328.7|62188.7|62384.7|62244.7|62310.4|62170.4|631
1634641800000|2021-10-19 11:10:00|62335|62195|62168.9|62028.9|62335.6|62195.6|62160.6|62020.6|739
1634642100000|2021-10-19 11:15:00|62169.9|62029.9|62194.1|62054.1|62259.2|62119.2|62169.9|62029.9|845
1634642400000|2021-10-19 11:20:00|62195.5|62055.5|62243.9|62103.9|62257.4|62117.4|62194.6|62054.6|533
1634642700000|2021-10-19 11:25:00|62242.8|62102.8|62242.8|62102.8|62257.7|62117.7|62171.4|62031.4|633
1634643000000|2021-10-19 11:30:00|62237.2|62097.2|62327.6|62187.6|62336.5|62196.5|62198.6|62058.6|543
1634643300000|2021-10-19 11:35:00|62328.4|62188.4|62292.6|62152.6|62336|62196|62270|62130|328
1634643600000|2021-10-19 11:40:00|62295|62155|62315.6|62175.6|62340.3|62200.3|62272.4|62132.4|371
1634643900000|2021-10-19 11:45:00|62316.3|62176.3|62268.8|62128.8|62329.2|62189.2|62260|62120|477
1634644200000|2021-10-19 11:50:00|62272|62132|62259|62119|62279.6|62139.6|62219.5|62079.5|437
1634644500000|2021-10-19 11:55:00|62266.8|62126.8|62201.2|62061.2|62298.9|62158.9|62195.1|62055.1|514
1634644800000|2021-10-19 12:00:00|62201.5|62061.5|62151|62011|62221.8|62081.8|62087.3|61947.3|638
1634645100000|2021-10-19 12:05:00|62148.1|62008.1|62240.4|62100.4|62297.6|62157.6|62133.1|61993.1|534
1634645400000|2021-10-19 12:10:00|62240|62100|62293.8|62153.8|62303.3|62163.3|62240|62100|638
1634645700000|2021-10-19 12:15:00|62293.2|62153.2|62316.9|62176.9|62347.2|62207.2|62269.3|62129.3|695
1634646000000|2021-10-19 12:20:00|62318.9|62178.9|62368.6|62228.6|62387.5|62247.5|62279.2|62139.2|710
1634646300000|2021-10-19 12:25:00|62368.1|62228.1|62236.7|62096.7|62370.3|62230.3|62225.2|62085.2|456
1634646600000|2021-10-19 12:30:00|62237.8|62097.8|62306.9|62166.9|62327.5|62187.5|62227.3|62087.3|603
1634646900000|2021-10-19 12:35:00|62315.4|62175.4|62329.9|62189.9|62359.8|62219.8|62286.5|62146.5|452
1634647200000|2021-10-19 12:40:00|62328.5|62188.5|62510.2|62370.2|62576.1|62436.1|62328.5|62188.5|660
1634647500000|2021-10-19 12:45:00|62509.9|62369.9|62250|62110|62509.9|62369.9|62195.8|62055.8|681
1634647800000|2021-10-19 12:50:00|62249.9|62109.9|62213.6|62073.6|62295.4|62155.4|62190|62050|753
1634648100000|2021-10-19 12:55:00|62212.3|62072.3|62302.1|62162.1|62308.6|62168.6|62212.2|62072.2|568
1634648400000|2021-10-19 13:00:00|62297.3|62157.3|62248.6|62108.6|62298.1|62158.1|62154.1|62014.1|589
1634648700000|2021-10-19 13:05:00|62247.8|62107.8|62380.1|62240.1|62380.1|62240.1|62234.4|62094.4|427
1634649000000|2021-10-19 13:10:00|62380.3|62240.3|62455.8|62315.8|62455.8|62315.8|62355.9|62215.9|751
1634649300000|2021-10-19 13:15:00|62456.3|62316.3|62724.9|62584.9|62764.7|62624.7|62435.3|62295.3|864
1634649600000|2021-10-19 13:20:00|62725.2|62585.2|62585|62445|62773|62633|62557.3|62417.3|821
1634649900000|2021-10-19 13:25:00|62584.1|62444.1|62593.6|62453.6|62608.4|62468.4|62315.2|62175.2|744
1634650200000|2021-10-19 13:30:00|62595.3|62455.3|63099.9|62959.9|63184.6|63044.6|62463|62323|979
1634650500000|2021-10-19 13:35:00|63099.8|62959.8|62945.4|62805.4|63346.8|63206.8|62690.6|62550.6|1047
1634650800000|2021-10-19 13:40:00|62945.6|62805.6|62810.9|62670.9|63031|62891|62458.5|62318.5|980
1634651100000|2021-10-19 13:45:00|62829|62689|62914.7|62774.7|62960.5|62820.5|62721|62581|824
1634651400000|2021-10-19 13:50:00|62914.9|62774.9|62894.9|62754.9|63192.8|63052.8|62857.7|62717.7|844
1634651700000|2021-10-19 13:55:00|62888.8|62748.8|62701.9|62561.9|62986.1|62846.1|62664.4|62524.4|826
1634652000000|2021-10-19 14:00:00|62699.3|62559.3|62715.6|62575.6|62757.7|62617.7|62507.2|62367.2|927
1634652300000|2021-10-19 14:05:00|62705.5|62565.5|62534.2|62394.2|62740|62600|62518.6|62378.6|774
1634652600000|2021-10-19 14:10:00|62533.8|62393.8|62506.7|62366.7|62570|62430|62403.8|62263.8|773
1634652900000|2021-10-19 14:15:00|62506.4|62366.4|62580.3|62440.3|62606.4|62466.4|62430.2|62290.2|706
1634653200000|2021-10-19 14:20:00|62579.7|62439.7|62309.5|62169.5|62591.4|62451.4|62309.5|62169.5|808
1634653500000|2021-10-19 14:25:00|62305.4|62165.4|61791.9|61651.9|62326.1|62186.1|61539.7|61399.7|1112
1634653800000|2021-10-19 14:30:00|61795|61655|61831.7|61691.7|62034|61894|61650.2|61510.2|1007
1634654100000|2021-10-19 14:35:00|61832.4|61692.4|61932.1|61792.1|61951|61811|61832.4|61692.4|808
1634654400000|2021-10-19 14:40:00|61931.1|61791.1|62036.4|61896.4|62054.5|61914.5|61876.2|61736.2|770
1634654700000|2021-10-19 14:45:00|62042.1|61902.1|62290.4|62150.4|62334|62194|62039|61899|927
1634655000000|2021-10-19 14:50:00|62287.8|62147.8|62310|62170|62315.2|62175.2|62237.5|62097.5|701
1634655300000|2021-10-19 14:55:00|62309.1|62169.1|62623.9|62483.9|62723.5|62583.5|62268.1|62128.1|971
1634655600000|2021-10-19 15:00:00|62626.4|62486.4|62786.8|62646.8|62829.3|62689.3|62420.1|62280.1|737
1634655900000|2021-10-19 15:05:00|62781.5|62641.5|62604.2|62464.2|62781.5|62641.5|62574.4|62434.4|751
1634656200000|2021-10-19 15:10:00|62604.7|62464.7|62759.9|62619.9|62818.5|62678.5|62587.7|62447.7|612
1634656500000|2021-10-19 15:15:00|62759.2|62619.2|62749.8|62609.8|62867.6|62727.6|62671|62531|799
1634656800000|2021-10-19 15:20:00|62741.7|62601.7|62620|62480|62816.5|62676.5|62568.3|62428.3|823
1634657100000|2021-10-19 15:25:00|62618.5|62478.5|62636.5|62496.5|62693|62553|62583.5|62443.5|653
1634657400000|2021-10-19 15:30:00|62638.1|62498.1|62648.6|62508.6|62715.1|62575.1|62567|62427|675
1634657700000|2021-10-19 15:35:00|62649|62509|62651.7|62511.7|62689|62549|62640.4|62500.4|596
1634658000000|2021-10-19 15:40:00|62650.2|62510.2|62717.4|62577.4|62724.3|62584.3|62649.4|62509.4|596
1634658300000|2021-10-19 15:45:00|62716.3|62576.3|62653|62513|62717.4|62577.4|62580|62440|658
1634658600000|2021-10-19 15:50:00|62652.8|62512.8|62703.9|62563.9|62718.8|62578.8|62581|62441|614
1634658900000|2021-10-19 15:55:00|62702.2|62562.2|62466.7|62326.7|62715.1|62575.1|62466.7|62326.7|705
1634659200000|2021-10-19 16:00:00|62466.8|62326.8|62419.9|62279.9|62541.6|62401.6|62392.7|62252.7|748
1634659500000|2021-10-19 16:05:00|62419.3|62279.3|62528.5|62388.5|62542.3|62402.3|62415.7|62275.7|529
1634659800000|2021-10-19 16:10:00|62528.2|62388.2|62528|62388|62590|62450|62498.5|62358.5|677
1634660100000|2021-10-19 16:15:00|62520.1|62380.1|62617.4|62477.4|62624.9|62484.9|62475.3|62335.3|684
1634660400000|2021-10-19 16:20:00|62615.5|62475.5|62660.8|62520.8|62664|62524|62609.5|62469.5|406
1634660700000|2021-10-19 16:25:00|62664.2|62524.2|62668.2|62528.2|62679.1|62539.1|62584.4|62444.4|542
1634661000000|2021-10-19 16:30:00|62675.6|62535.6|62642.5|62502.5|62675.7|62535.7|62618.7|62478.7|681
1634661300000|2021-10-19 16:35:00|62642|62502|62725.1|62585.1|62725.1|62585.1|62597.3|62457.3|614
1634661600000|2021-10-19 16:40:00|62717.8|62577.8|62866.9|62726.9|63005.9|62865.9|62708.5|62568.5|842
1634661900000|2021-10-19 16:45:00|62868.6|62728.6|63014.6|62874.6|63070.4|62930.4|62859.5|62719.5|868
1634662200000|2021-10-19 16:50:00|63014.2|62874.2|62934.9|62794.9|63030|62890|62911.1|62771.1|823
1634662500000|2021-10-19 16:55:00|62935.1|62795.1|63236.4|63096.4|63237.9|63097.9|62919.5|62779.5|730
1634662800000|2021-10-19 17:00:00|63241.8|63101.8|63296.3|63156.3|63501.7|63361.7|63218.4|63078.4|990
1634663100000|2021-10-19 17:05:00|63295.1|63155.1|63329.6|63189.6|63379.9|63239.9|63135.3|62995.3|860
1634663400000|2021-10-19 17:10:00|63329.7|63189.7|63444.5|63304.5|63468|63328|63314.9|63174.9|744
1634663700000|2021-10-19 17:15:00|63445.1|63305.1|63428.1|63288.1|63535.2|63395.2|63343.1|63203.1|813
1634664000000|2021-10-19 17:20:00|63427.9|63287.9|63397.8|63257.8|63501.7|63361.7|63392.9|63252.9|777
1634664300000|2021-10-19 17:25:00|63400.7|63260.7|63358.4|63218.4|63425.9|63285.9|63344.9|63204.9|613
1634664600000|2021-10-19 17:30:00|63350.3|63210.3|63345.9|63205.9|63374.7|63234.7|63249.9|63109.9|654
1634664900000|2021-10-19 17:35:00|63345.2|63205.2|63322.1|63182.1|63348.7|63208.7|63292.4|63152.4|613
1634665200000|2021-10-19 17:40:00|63327|63187|63277.7|63137.7|63375|63235|63239.1|63099.1|653
1634665500000|2021-10-19 17:45:00|63277.2|63137.2|63345.1|63205.1|63346.4|63206.4|63269.8|63129.8|521
1634665800000|2021-10-19 17:50:00|63346.5|63206.5|63309.6|63169.6|63346.5|63206.5|63239.3|63099.3|476
1634666100000|2021-10-19 17:55:00|63312.8|63172.8|63482.9|63342.9|63510.8|63370.8|63311|63171|536
1634666400000|2021-10-19 18:00:00|63480.5|63340.5|63388.4|63248.4|63576.7|63436.7|63368.4|63228.4|854
1634666700000|2021-10-19 18:05:00|63388|63248|63279|63139|63388|63248|63221.6|63081.6|727
1634667000000|2021-10-19 18:10:00|63277.2|63137.2|63323.9|63183.9|63360.6|63220.6|63274.1|63134.1|535
1634667300000|2021-10-19 18:15:00|63318.1|63178.1|63378.7|63238.7|63384.2|63244.2|63293.1|63153.1|639
1634667600000|2021-10-19 18:20:00|63376.6|63236.6|63405.7|63265.7|63429.9|63289.9|63365.9|63225.9|591
1634667900000|2021-10-19 18:25:00|63406.2|63266.2|63363.1|63223.1|63441.9|63301.9|63361.2|63221.2|452
1634668200000|2021-10-19 18:30:00|63365.2|63225.2|63236.8|63096.8|63443.8|63303.8|63204|63064|383
1634668500000|2021-10-19 18:35:00|63234.7|63094.7|63419.7|63279.7|63497|63357|63175.8|63035.8|757
1634668800000|2021-10-19 18:40:00|63419.9|63279.9|63563.2|63423.2|63573.7|63433.7|63355|63215|647
1634669100000|2021-10-19 18:45:00|63563.3|63423.3|63516.7|63376.7|63644.3|63504.3|63480|63340|804
1634669400000|2021-10-19 18:50:00|63522.2|63382.2|63562.9|63422.9|63571.2|63431.2|63470.1|63330.1|687
1634669700000|2021-10-19 18:55:00|63563.7|63423.7|63499.1|63359.1|63581.9|63441.9|63495.4|63355.4|586
1634670000000|2021-10-19 19:00:00|63498.9|63358.9|63589.4|63449.4|63589.4|63449.4|63476.7|63336.7|617
1634670300000|2021-10-19 19:05:00|63597.8|63457.8|63674.7|63534.7|63804.3|63664.3|63554.6|63414.6|807
1634670600000|2021-10-19 19:10:00|63675.3|63535.3|63772.3|63632.3|63772.3|63632.3|63599.4|63459.4|594
1634670900000|2021-10-19 19:15:00|63772|63632|63795|63655|63808.3|63668.3|63704.8|63564.8|608
1634671200000|2021-10-19 19:20:00|63803|63663|63810.7|63670.7|63964|63824|63766.8|63626.8|727
1634671500000|2021-10-19 19:25:00|63812.4|63672.4|63910.6|63770.6|63916.5|63776.5|63789.9|63649.9|701
1634671800000|2021-10-19 19:30:00|63913.9|63773.9|64008.6|63868.6|64093.3|63953.3|63728.2|63588.2|872
1634672100000|2021-10-19 19:35:00|64006.8|63866.8|63986|63846|64112.4|63972.4|63970.2|63830.2|783
1634672400000|2021-10-19 19:40:00|63985.7|63845.7|63843.8|63703.8|64065.1|63925.1|63843.8|63703.8|672
1634672700000|2021-10-19 19:45:00|63844.4|63704.4|63963.5|63823.5|63980.8|63840.8|63795.4|63655.4|699
1634673000000|2021-10-19 19:50:00|63965|63825|64059.1|63919.1|64073.9|63933.9|63932.5|63792.5|645
1634673300000|2021-10-19 19:55:00|64059.2|63919.2|64268|64128|64368|64228|64046.4|63906.4|814
1634673600000|2021-10-19 20:00:00|64265.9|64125.9|64117.5|63977.5|64265.9|64125.9|63940.2|63800.2|934
1634673900000|2021-10-19 20:05:00|64117.3|63977.3|64146.5|64006.5|64166.4|64026.4|64046.5|63906.5|711
1634674200000|2021-10-19 20:10:00|64146.7|64006.7|64378.2|64238.2|64378.2|64238.2|64130.5|63990.5|685
1634674500000|2021-10-19 20:15:00|64382.9|64242.9|64206|64066|64385.9|64245.9|64192.7|64052.7|698
1634674800000|2021-10-19 20:20:00|64204.6|64064.6|64238.8|64098.8|64328.6|64188.6|64192.7|64052.7|682
1634675100000|2021-10-19 20:25:00|64253.2|64113.2|64182.7|64042.7|64269.6|64129.6|64091.3|63951.3|548
1634675400000|2021-10-19 20:30:00|64183.2|64043.2|64298.3|64158.3|64319.6|64179.6|64173.7|64033.7|608
1634675700000|2021-10-19 20:35:00|64295.9|64155.9|64393.3|64253.3|64407.6|64267.6|64292|64152|581
1634676000000|2021-10-19 20:40:00|64396.6|64256.6|64272.5|64132.5|64412.9|64272.9|64253|64113|619
1634676300000|2021-10-19 20:45:00|64269.6|64129.6|64317|64177|64331.1|64191.1|64264|64124|455
1634676600000|2021-10-19 20:50:00|64316.5|64176.5|64269.9|64129.9|64323.9|64183.9|64140.4|64000.4|542
1634676900000|2021-10-19 20:55:00|64270|64130|64181.8|64041.8|64284.3|64144.3|64154.3|64014.3|564
1634677200000|2021-10-19 21:00:00|64182.2|64042.2|64086.6|63946.6|64192.6|64052.6|63925.7|63785.7|853
1634677500000|2021-10-19 21:05:00|64088|63948|64159.2|64019.2|64172.4|64032.4|64088|63948|432
1634677800000|2021-10-19 21:10:00|64160.8|64020.8|64040.8|63900.8|64179.7|64039.7|64015.3|63875.3|494
1634678100000|2021-10-19 21:15:00|64040.6|63900.6|63835.6|63695.6|64040.6|63900.6|63755.2|63615.2|767
1634678400000|2021-10-19 21:20:00|63836.1|63696.1|63926.1|63786.1|63940.5|63800.5|63835.7|63695.7|581
1634678700000|2021-10-19 21:25:00|63927|63787|63877.6|63737.6|64000.7|63860.7|63863.9|63723.9|518
1634679000000|2021-10-19 21:30:00|63878|63738|64026|63886|64083.4|63943.4|63876.2|63736.2|601
1634679300000|2021-10-19 21:35:00|64032.4|63892.4|64092.1|63952.1|64092.1|63952.1|63987.4|63847.4|453
1634679600000|2021-10-19 21:40:00|64093.6|63953.6|64247.2|64107.2|64258.9|64118.9|64086.1|63946.1|691
1634679900000|2021-10-19 21:45:00|64248.5|64108.5|64242.3|64102.3|64257.3|64117.3|64202.6|64062.6|477
1634680200000|2021-10-19 21:50:00|64249.3|64109.3|64051.7|63911.7|64255.1|64115.1|63999|63859|680
1634680500000|2021-10-19 21:55:00|64056.7|63916.7|64149.7|64009.7|64174.6|64034.6|64040.2|63900.2|549
1634680800000|2021-10-19 22:00:00|64155.8|64015.8|64170|64030|64285.9|64145.9|64131.6|63991.6|598
1634681100000|2021-10-19 22:05:00|64162.5|64022.5|64212.7|64072.7|64239.2|64099.2|64155.1|64015.1|581
1634681400000|2021-10-19 22:10:00|64214.3|64074.3|64250.9|64110.9|64277.4|64137.4|64167.9|64027.9|674
1634681700000|2021-10-19 22:15:00|64251.1|64111.1|64262.4|64122.4|64293.7|64153.7|64231|64091|702
1634682000000|2021-10-19 22:20:00|64248.5|64108.5|64177.9|64037.9|64254.1|64114.1|64132.1|63992.1|815
1634682300000|2021-10-19 22:25:00|64177.6|64037.6|64060.2|63920.2|64192.4|64052.4|64029.6|63889.6|705
1634682600000|2021-10-19 22:30:00|64060.5|63920.5|64045.4|63905.4|64140.3|64000.3|64032.9|63892.9|566
1634682900000|2021-10-19 22:35:00|64044.8|63904.8|64063|63923|64103.6|63963.6|64044|63904|444
1634683200000|2021-10-19 22:40:00|64063.8|63923.8|64029.6|63889.6|64069.4|63929.4|63928.9|63788.9|824
1634683500000|2021-10-19 22:45:00|64030.6|63890.6|63968|63828|64068.9|63928.9|63934.8|63794.8|737
1634683800000|2021-10-19 22:50:00|63967.9|63827.9|64016.8|63876.8|64029.9|63889.9|63948|63808|645
1634684100000|2021-10-19 22:55:00|64015.2|63875.2|64149.3|64009.3|64165.5|64025.5|63995.7|63855.7|532
1634684400000|2021-10-19 23:00:00|64149.6|64009.6|64086.2|63946.2|64156.2|64016.2|64072.7|63932.7|683
1634684700000|2021-10-19 23:05:00|64085.6|63945.6|64137.4|63997.4|64140.9|64000.9|64072.5|63932.5|420
1634685000000|2021-10-19 23:10:00|64138.6|63998.6|64179.4|64039.4|64205.1|64065.1|64115.1|63975.1|555
1634685300000|2021-10-19 23:15:00|64179.5|64039.5|64173.6|64033.6|64193.8|64053.8|64124.5|63984.5|610
1634685600000|2021-10-19 23:20:00|64173.5|64033.5|64155.3|64015.3|64189.4|64049.4|64127.2|63987.2|727
1634685900000|2021-10-19 23:25:00|64152.8|64012.8|64283.1|64143.1|64309.3|64169.3|64139.4|63999.4|592
1634686200000|2021-10-19 23:30:00|64281.1|64141.1|64307.1|64167.1|64369.9|64229.9|64273.8|64133.8|634
1634686500000|2021-10-19 23:35:00|64305.7|64165.7|64470|64330|64511.7|64371.7|64305.7|64165.7|622
1634686800000|2021-10-19 23:40:00|64473|64333|64493.3|64353.3|64505.5|64365.5|64420.6|64280.6|569
1634687100000|2021-10-19 23:45:00|64493.2|64353.2|64453.1|64313.1|64524.4|64384.4|64399.2|64259.2|712
1634687400000|2021-10-19 23:50:00|64461.4|64321.4|64303.7|64163.7|64467.4|64327.4|64276|64136|589
1634687700000|2021-10-19 23:55:00|64305.2|64165.2|64349.4|64209.4|64354.4|64214.4|64256.5|64116.5|524
1634688000000|2021-10-20 00:00:00|64353.4|64213.4|64296.1|64156.1|64419|64279|64280.2|64140.2|832
1634688300000|2021-10-20 00:05:00|64296.2|64156.2|64198.3|64058.3|64301.9|64161.9|64156.8|64016.8|672
1634688600000|2021-10-20 00:10:00|64198.1|64058.1|64240.2|64100.2|64263.4|64123.4|64198|64058|674
1634688900000|2021-10-20 00:15:00|64238.5|64098.5|64197.1|64057.1|64291.4|64151.4|64180.3|64040.3|496
1634689200000|2021-10-20 00:20:00|64198.4|64058.4|64175.9|64035.9|64230.6|64090.6|64152.9|64012.9|475
1634689500000|2021-10-20 00:25:00|64159.8|64019.8|64097.2|63957.2|64175.9|64035.9|64088|63948|611
1634689800000|2021-10-20 00:30:00|64097.4|63957.4|64148.2|64008.2|64167.6|64027.6|64088|63948|539
1634690100000|2021-10-20 00:35:00|64148.1|64008.1|64158.3|64018.3|64203.9|64063.9|64123.5|63983.5|334
1634690400000|2021-10-20 00:40:00|64159.6|64019.6|64128.2|63988.2|64159.6|64019.6|64068.8|63928.8|551
1634690700000|2021-10-20 00:45:00|64127.7|63987.7|64147.2|64007.2|64172.7|64032.7|64125.1|63985.1|439
1634691000000|2021-10-20 00:50:00|64146.7|64006.7|64172.3|64032.3|64182.9|64042.9|64143.9|64003.9|279
1634691300000|2021-10-20 00:55:00|64173.9|64033.9|64135|63995|64268.9|64128.9|64135|63995|471
1634691600000|2021-10-20 01:00:00|64141.5|64001.5|64026.7|63886.7|64144.4|64004.4|63992|63852|526
1634691900000|2021-10-20 01:05:00|64031.8|63891.8|64122.7|63982.7|64147.2|64007.2|64028.2|63888.2|542
1634692200000|2021-10-20 01:10:00|64122.4|63982.4|64192.9|64052.9|64221.5|64081.5|64115.1|63975.1|435
1634692500000|2021-10-20 01:15:00|64204.4|64064.4|64155.8|64015.8|64254.5|64114.5|64126.7|63986.7|546
1634692800000|2021-10-20 01:20:00|64155.6|64015.6|64228.9|64088.9|64246.1|64106.1|64135.2|63995.2|522
1634693100000|2021-10-20 01:25:00|64228.4|64088.4|64217.8|64077.8|64251.6|64111.6|64205.7|64065.7|448
1634693400000|2021-10-20 01:30:00|64214.4|64074.4|64203.6|64063.6|64230.7|64090.7|64172.3|64032.3|452
1634693700000|2021-10-20 01:35:00|64202.7|64062.7|64037.1|63897.1|64214.6|64074.6|64028|63888|501
1634694000000|2021-10-20 01:40:00|64036.2|63896.2|64006.1|63866.1|64056.2|63916.2|63996.9|63856.9|351
1634694300000|2021-10-20 01:45:00|64007.3|63867.3|63970.3|63830.3|64008.9|63868.9|63943.6|63803.6|407
1634694600000|2021-10-20 01:50:00|63970.7|63830.7|63836.5|63696.5|63991.4|63851.4|63805.4|63665.4|619
1634694900000|2021-10-20 01:55:00|63837|63697|63894.3|63754.3|63908.1|63768.1|63834.9|63694.9|436
1634695200000|2021-10-20 02:00:00|63895.4|63755.4|63934.5|63794.5|63986.5|63846.5|63886.7|63746.7|527
1634695500000|2021-10-20 02:05:00|63933.1|63793.1|63909.2|63769.2|63979.4|63839.4|63909.2|63769.2|358
1634695800000|2021-10-20 02:10:00|63913.4|63773.4|63918.9|63778.9|63958.3|63818.3|63905.4|63765.4|400
1634696100000|2021-10-20 02:15:00|63920.3|63780.3|63868.2|63728.2|63953|63813|63855.9|63715.9|412
1634696400000|2021-10-20 02:20:00|63869.5|63729.5|63954.6|63814.6|63954.6|63814.6|63860.7|63720.7|399
1634696700000|2021-10-20 02:25:00|63952.8|63812.8|63912.5|63772.5|63962.8|63822.8|63896.7|63756.7|329
1634697000000|2021-10-20 02:30:00|63918.2|63778.2|63853.3|63713.3|63918.2|63778.2|63844.6|63704.6|317
1634697300000|2021-10-20 02:35:00|63856.4|63716.4|63927.5|63787.5|63935.5|63795.5|63802.5|63662.5|516
1634697600000|2021-10-20 02:40:00|63926.8|63786.8|63857.5|63717.5|63929.6|63789.6|63855.3|63715.3|232
1634697900000|2021-10-20 02:45:00|63854|63714|63868.9|63728.9|63887.6|63747.6|63809.2|63669.2|400
1634698200000|2021-10-20 02:50:00|63867|63727|63906.3|63766.3|64003.4|63863.4|63851.5|63711.5|446
1634698500000|2021-10-20 02:55:00|63905|63765|63867.7|63727.7|63941|63801|63859.1|63719.1|315
1634698800000|2021-10-20 03:00:00|63864.4|63724.4|63875.9|63735.9|63939.6|63799.6|63863|63723|350
1634699100000|2021-10-20 03:05:00|63881.9|63741.9|63933.5|63793.5|63976.1|63836.1|63870.6|63730.6|394
1634699400000|2021-10-20 03:10:00|63927.4|63787.4|64038.7|63898.7|64062|63922|63906|63766|567
1634699700000|2021-10-20 03:15:00|64037.6|63897.6|64087|63947|64097.1|63957.1|63991.5|63851.5|447
1634700000000|2021-10-20 03:20:00|64085.2|63945.2|64027.9|63887.9|64107.2|63967.2|63992.7|63852.7|352
1634700300000|2021-10-20 03:25:00|64037.3|63897.3|64002.6|63862.6|64051.4|63911.4|63945.6|63805.6|293
1634700600000|2021-10-20 03:30:00|64002.9|63862.9|63919|63779|64018.1|63878.1|63900|63760|449
1634700900000|2021-10-20 03:35:00|63920.3|63780.3|63990.7|63850.7|63998.9|63858.9|63913.6|63773.6|405
1634701200000|2021-10-20 03:40:00|63989.4|63849.4|64009.1|63869.1|64033.4|63893.4|63989.4|63849.4|436
1634701500000|2021-10-20 03:45:00|64012.8|63872.8|64031.9|63891.9|64048.9|63908.9|64002.8|63862.8|450
1634701800000|2021-10-20 03:50:00|64031.8|63891.8|63973.7|63833.7|64033.8|63893.8|63961.1|63821.1|421
1634702100000|2021-10-20 03:55:00|63970.4|63830.4|63924.3|63784.3|63985.4|63845.4|63901.1|63761.1|484
1634702400000|2021-10-20 04:00:00|63925.6|63785.6|63887.5|63747.5|63947.5|63807.5|63887.5|63747.5|425
1634702700000|2021-10-20 04:05:00|63886.4|63746.4|63923.1|63783.1|63928|63788|63857.6|63717.6|416
1634703000000|2021-10-20 04:10:00|63922.6|63782.6|63951.8|63811.8|63989.1|63849.1|63903.8|63763.8|594
1634703300000|2021-10-20 04:15:00|63948.5|63808.5|64030.5|63890.5|64055.8|63915.8|63947.5|63807.5|263
1634703600000|2021-10-20 04:20:00|64030.9|63890.9|64021.3|63881.3|64046.8|63906.8|64005.1|63865.1|252
1634703900000|2021-10-20 04:25:00|64016.4|63876.4|63949.6|63809.6|64034.2|63894.2|63946.3|63806.3|333
1634704200000|2021-10-20 04:30:00|63947.8|63807.8|63908.5|63768.5|63968.3|63828.3|63906.4|63766.4|409
1634704500000|2021-10-20 04:35:00|63913.3|63773.3|64015.5|63875.5|64028.4|63888.4|63908.6|63768.6|469
1634704800000|2021-10-20 04:40:00|64017|63877|64017.2|63877.2|64021.1|63881.1|63949.5|63809.5|514
1634705100000|2021-10-20 04:45:00|64017.1|63877.1|64018.3|63878.3|64024.1|63884.1|63991.7|63851.7|376
1634705400000|2021-10-20 04:50:00|64020.1|63880.1|64072.3|63932.3|64083.4|63943.4|64018.5|63878.5|398
1634705700000|2021-10-20 04:55:00|64074|63934|64117.5|63977.5|64122.6|63982.6|64071.7|63931.7|285
1634706000000|2021-10-20 05:00:00|64116.1|63976.1|64026.3|63886.3|64116.6|63976.6|64026.3|63886.3|475
1634706300000|2021-10-20 05:05:00|64025.8|63885.8|64066|63926|64071.4|63931.4|64015|63875|466
1634706600000|2021-10-20 05:10:00|64064.8|63924.8|64049.5|63909.5|64078.7|63938.7|64049.3|63909.3|358
1634706900000|2021-10-20 05:15:00|64053.5|63913.5|63973.8|63833.8|64056.7|63916.7|63946.3|63806.3|434
1634707200000|2021-10-20 05:20:00|63976.3|63836.3|63966.4|63826.4|63984.3|63844.3|63941.4|63801.4|522
1634707500000|2021-10-20 05:25:00|63967.8|63827.8|63957.8|63817.8|63986.2|63846.2|63931.9|63791.9|373
1634707800000|2021-10-20 05:30:00|63958.1|63818.1|63915.1|63775.1|63989.7|63849.7|63879.3|63739.3|434
1634708100000|2021-10-20 05:35:00|63917.7|63777.7|63677.9|63537.9|63927.5|63787.5|63677.5|63537.5|620
1634708400000|2021-10-20 05:40:00|63678.1|63538.1|63757.1|63617.1|63798.7|63658.7|63662.3|63522.3|582
1634708700000|2021-10-20 05:45:00|63757.5|63617.5|63705.2|63565.2|63775.8|63635.8|63695.4|63555.4|419
1634709000000|2021-10-20 05:50:00|63706|63566|63732.8|63592.8|63737.5|63597.5|63608|63468|541
1634709300000|2021-10-20 05:55:00|63734.7|63594.7|63850.4|63710.4|63852.7|63712.7|63731|63591|480
1634709600000|2021-10-20 06:00:00|63849.9|63709.9|63875.5|63735.5|63894.8|63754.8|63811|63671|492
1634709900000|2021-10-20 06:05:00|63875.6|63735.6|64016.5|63876.5|64019.9|63879.9|63865.3|63725.3|547
1634710200000|2021-10-20 06:10:00|64014.7|63874.7|64045.4|63905.4|64228.5|64088.5|64009.7|63869.7|729
1634710500000|2021-10-20 06:15:00|64041.4|63901.4|64072.9|63932.9|64090.1|63950.1|64009.5|63869.5|447
1634710800000|2021-10-20 06:20:00|64073.2|63933.2|64022.6|63882.6|64074.4|63934.4|63984|63844|503
1634711100000|2021-10-20 06:25:00|64012.5|63872.5|63796.3|63656.3|64024|63884|63792|63652|601
1634711400000|2021-10-20 06:30:00|63792.1|63652.1|63782.1|63642.1|63851.3|63711.3|63773.6|63633.6|492
1634711700000|2021-10-20 06:35:00|63781.1|63641.1|63859.7|63719.7|63913.1|63773.1|63777.7|63637.7|534
1634712000000|2021-10-20 06:40:00|63855.4|63715.4|63827|63687|63893|63753|63816.8|63676.8|302
1634712300000|2021-10-20 06:45:00|63826.8|63686.8|63816.9|63676.9|63859.7|63719.7|63801|63661|351
1634712600000|2021-10-20 06:50:00|63815.6|63675.6|63848.6|63708.6|63862.3|63722.3|63815.6|63675.6|263
1634712900000|2021-10-20 06:55:00|63842.7|63702.7|63883.7|63743.7|63885|63745|63820|63680|233
1634713200000|2021-10-20 07:00:00|63884.9|63744.9|63863|63723|63885.4|63745.4|63826.8|63686.8|349
1634713500000|2021-10-20 07:05:00|63860|63720|63970.9|63830.9|63975.4|63835.4|63860|63720|583
1634713800000|2021-10-20 07:10:00|63968.1|63828.1|63953.5|63813.5|63990|63850|63953.5|63813.5|389
1634714100000|2021-10-20 07:15:00|63953|63813|63970.3|63830.3|64014.6|63874.6|63949|63809|428
1634714400000|2021-10-20 07:20:00|63971.4|63831.4|64028.1|63888.1|64038.1|63898.1|63970|63830|418
1634714700000|2021-10-20 07:25:00|64030|63890|64070.3|63930.3|64072.2|63932.2|64023.9|63883.9|543
1634715000000|2021-10-20 07:30:00|64070.4|63930.4|64037.8|63897.8|64086.1|63946.1|64035.1|63895.1|494
1634715300000|2021-10-20 07:35:00|64035.6|63895.6|63989.3|63849.3|64044.1|63904.1|63977.1|63837.1|360
1634715600000|2021-10-20 07:40:00|63993|63853|64061.4|63921.4|64085.2|63945.2|63985.7|63845.7|458
1634715900000|2021-10-20 07:45:00|64061.5|63921.5|63978.7|63838.7|64077.8|63937.8|63977.8|63837.8|470
1634716200000|2021-10-20 07:50:00|63983|63843|64013.7|63873.7|64025.9|63885.9|63970.3|63830.3|459
1634716500000|2021-10-20 07:55:00|64014.6|63874.6|64090.4|63950.4|64150.1|64010.1|63993.8|63853.8|540
1634716800000|2021-10-20 08:00:00|64085.4|63945.4|64051.6|63911.6|64096.2|63956.2|64041.8|63901.8|443
1634717100000|2021-10-20 08:05:00|64054.2|63914.2|64081.1|63941.1|64103.8|63963.8|64046.4|63906.4|415
1634717400000|2021-10-20 08:10:00|64080.7|63940.7|64105.2|63965.2|64111.7|63971.7|64054.4|63914.4|268
1634717700000|2021-10-20 08:15:00|64105.3|63965.3|64198.9|64058.9|64208.7|64068.7|64078.5|63938.5|371
1634718000000|2021-10-20 08:20:00|64198.3|64058.3|64248.1|64108.1|64255.4|64115.4|64161.1|64021.1|466
1634718300000|2021-10-20 08:25:00|64253.2|64113.2|64220|64080|64260.1|64120.1|64202.5|64062.5|339
1634718600000|2021-10-20 08:30:00|64218.9|64078.9|64217.1|64077.1|64234.1|64094.1|64182.5|64042.5|225
1634718900000|2021-10-20 08:35:00|64216.4|64076.4|64296.4|64156.4|64296.4|64156.4|64187.9|64047.9|178
1634719200000|2021-10-20 08:40:00|64294.7|64154.7|64200.6|64060.6|64298.1|64158.1|64199|64059|203
1634719500000|2021-10-20 08:45:00|64196.2|64056.2|64156.7|64016.7|64221.5|64081.5|64145.9|64005.9|245
1634719800000|2021-10-20 08:50:00|64159.2|64019.2|64171.5|64031.5|64188.7|64048.7|64159.2|64019.2|276
1634720100000|2021-10-20 08:55:00|64170.5|64030.5|64101.4|63961.4|64170.5|64030.5|64083.1|63943.1|261
1634720400000|2021-10-20 09:00:00|64103.4|63963.4|64040.1|63900.1|64148.7|64008.7|64032.9|63892.9|300
1634720700000|2021-10-20 09:05:00|64040.2|63900.2|64130.1|63990.1|64130.1|63990.1|63941.3|63801.3|548
1634721000000|2021-10-20 09:10:00|64129.6|63989.6|64169.5|64029.5|64185.4|64045.4|64112.1|63972.1|439
1634721300000|2021-10-20 09:15:00|64182.2|64042.2|64157.2|64017.2|64237.4|64097.4|64141.7|64001.7|461
1634721600000|2021-10-20 09:20:00|64158.5|64018.5|64088.7|63948.7|64158.5|64018.5|64044.4|63904.4|457
1634721900000|2021-10-20 09:25:00|64089.6|63949.6|64055.3|63915.3|64089.6|63949.6|64007.3|63867.3|409
1634722200000|2021-10-20 09:30:00|64057.1|63917.1|64012.1|63872.1|64079.9|63939.9|63980|63840|488
1634722500000|2021-10-20 09:35:00|64014|63874|64050.9|63910.9|64073|63933|63999|63859|349
1634722800000|2021-10-20 09:40:00|64059.5|63919.5|64060.7|63920.7|64076.4|63936.4|64007.6|63867.6|344
1634723100000|2021-10-20 09:45:00|64059.4|63919.4|64005|63865|64059.5|63919.5|63977.2|63837.2|210
1634723400000|2021-10-20 09:50:00|64006.9|63866.9|64005|63865|64055.1|63915.1|63975.9|63835.9|476
1634723700000|2021-10-20 09:55:00|64003.9|63863.9|64085.2|63945.2|64096.9|63956.9|64002|63862|435
1634724000000|2021-10-20 10:00:00|64074.3|63934.3|64041.6|63901.6|64095.2|63955.2|64022.3|63882.3|324
1634724300000|2021-10-20 10:05:00|64040.3|63900.3|64041.9|63901.9|64068.6|63928.6|64009.1|63869.1|338
1634724600000|2021-10-20 10:10:00|64044.7|63904.7|64054.2|63914.2|64078.5|63938.5|64035.2|63895.2|280
1634724900000|2021-10-20 10:15:00|64053.8|63913.8|64025.7|63885.7|64071.8|63931.8|64023.1|63883.1|332
1634725200000|2021-10-20 10:20:00|64021|63881|63941.2|63801.2|64050.4|63910.4|63931|63791|403
1634725500000|2021-10-20 10:25:00|63948.1|63808.1|63926.8|63786.8|63972|63832|63905|63765|500
1634725800000|2021-10-20 10:30:00|63931.6|63791.6|64068.3|63928.3|64113.5|63973.5|63901.9|63761.9|403
1634726100000|2021-10-20 10:35:00|64068.5|63928.5|63984.4|63844.4|64077.1|63937.1|63974.7|63834.7|368
1634726400000|2021-10-20 10:40:00|63985.3|63845.3|63944.2|63804.2|64002.4|63862.4|63894.5|63754.5|275
1634726700000|2021-10-20 10:45:00|63939.6|63799.6|63905.2|63765.2|63965.1|63825.1|63855.2|63715.2|494
1634727000000|2021-10-20 10:50:00|63904.7|63764.7|63895.3|63755.3|63938.9|63798.9|63879|63739|341
1634727300000|2021-10-20 10:55:00|63887.2|63747.2|63912.4|63772.4|63912.5|63772.5|63853.3|63713.3|259
1634727600000|2021-10-20 11:00:00|63907.5|63767.5|63878.5|63738.5|63919.2|63779.2|63792.5|63652.5|442
1634727900000|2021-10-20 11:05:00|63878.9|63738.9|63926.8|63786.8|63926.8|63786.8|63855.5|63715.5|328
1634728200000|2021-10-20 11:10:00|63917.3|63777.3|63882|63742|63933.3|63793.3|63869|63729|238
1634728500000|2021-10-20 11:15:00|63879.8|63739.8|63930.9|63790.9|63954|63814|63874.9|63734.9|305
1634728800000|2021-10-20 11:20:00|63934.2|63794.2|63873.7|63733.7|63961.6|63821.6|63869.7|63729.7|248
1634729100000|2021-10-20 11:25:00|63872.7|63732.7|63867|63727|63884.8|63744.8|63830|63690|349
1634729400000|2021-10-20 11:30:00|63886|63746|63914.5|63774.5|63917.5|63777.5|63863.4|63723.4|255
1634729700000|2021-10-20 11:35:00|63914.4|63774.4|63990.5|63850.5|63996.2|63856.2|63909.5|63769.5|269
1634730000000|2021-10-20 11:40:00|63990|63850|63926.1|63786.1|63990|63850|63913.9|63773.9|287
1634730300000|2021-10-20 11:45:00|63932.1|63792.1|63906.3|63766.3|63932.1|63792.1|63870.9|63730.9|292
1634730600000|2021-10-20 11:50:00|63904.7|63764.7|63880.1|63740.1|63935.1|63795.1|63867.2|63727.2|218
1634730900000|2021-10-20 11:55:00|63888.6|63748.6|63868.1|63728.1|63888.8|63748.8|63831.8|63691.8|342
1634731200000|2021-10-20 12:00:00|63858|63718|63941.1|63801.1|63979.8|63839.8|63839.8|63699.8|388
1634731500000|2021-10-20 12:05:00|63947.7|63807.7|64030.6|63890.6|64089.4|63949.4|63943.2|63803.2|593
1634731800000|2021-10-20 12:10:00|64024.7|63884.7|64156.2|64016.2|64156.2|64016.2|63980.2|63840.2|501
1634732100000|2021-10-20 12:15:00|64141.3|64001.3|64044.8|63904.8|64171.6|64031.6|64040|63900|341
1634732400000|2021-10-20 12:20:00|64048.3|63908.3|64184.3|64044.3|64231|64091|64046.2|63906.2|477
1634732700000|2021-10-20 12:25:00|64188|64048|64220.3|64080.3|64229.4|64089.4|64169.8|64029.8|507
1634733000000|2021-10-20 12:30:00|64208.7|64068.7|64254.4|64114.4|64304.1|64164.1|64177.2|64037.2|615
1634733300000|2021-10-20 12:35:00|64254.5|64114.5|64374.8|64234.8|64394.1|64254.1|64233.8|64093.8|789
1634733600000|2021-10-20 12:40:00|64375.3|64235.3|64343.3|64203.3|64612.9|64472.9|64318.8|64178.8|841
1634733900000|2021-10-20 12:45:00|64343|64203|64427.8|64287.8|64450.1|64310.1|64270.6|64130.6|630
1634734200000|2021-10-20 12:50:00|64430.8|64290.8|64361.8|64221.8|64434.3|64294.3|64302.8|64162.8|507
1634734500000|2021-10-20 12:55:00|64351.4|64211.4|64453.3|64313.3|64465.7|64325.7|64334.7|64194.7|491
1634734800000|2021-10-20 13:00:00|64453.9|64313.9|64351.3|64211.3|64467|64327|64343.1|64203.1|589
1634735100000|2021-10-20 13:05:00|64350.9|64210.9|64315.2|64175.2|64351.8|64211.8|64232.4|64092.4|442
1634735400000|2021-10-20 13:10:00|64314.4|64174.4|64436.6|64296.6|64439.3|64299.3|64266.5|64126.5|458
1634735700000|2021-10-20 13:15:00|64438.3|64298.3|64445.9|64305.9|64521.8|64381.8|64435|64295|541
1634736000000|2021-10-20 13:20:00|64444.7|64304.7|64403.5|64263.5|64444.7|64304.7|64385.5|64245.5|447
1634736300000|2021-10-20 13:25:00|64403.6|64263.6|64506.1|64366.1|64515.4|64375.4|64387.6|64247.6|524
1634736600000|2021-10-20 13:30:00|64506.5|64366.5|64510.8|64370.8|64562.2|64422.2|64466.8|64326.8|496
1634736900000|2021-10-20 13:35:00|64516.7|64376.7|64450.6|64310.6|64519.5|64379.5|64443.5|64303.5|414
1634737200000|2021-10-20 13:40:00|64451.2|64311.2|65897.1|65757.1|65897.1|65757.1|64447|64307|952
1634737500000|2021-10-20 13:45:00|65868.3|65728.3|65725.5|65585.5|66198.9|66058.9|65403.6|65263.6|994
1634737800000|2021-10-20 13:50:00|65724.4|65584.4|66049.6|65909.6|66088.6|65948.6|65620|65480|766
1634738100000|2021-10-20 13:55:00|66048.7|65908.7|66117.7|65977.7|66134|65994|65857.7|65717.7|815
1634738400000|2021-10-20 14:00:00|66113.2|65973.2|66092.1|65952.1|66288.7|66148.7|65918.7|65778.7|962
1634738700000|2021-10-20 14:05:00|66090.9|65950.9|66006.7|65866.7|66125.5|65985.5|65941|65801|849
1634739000000|2021-10-20 14:10:00|66009.4|65869.4|66036.5|65896.5|66145.1|66005.1|66007.5|65867.5|869
1634739300000|2021-10-20 14:15:00|66037.3|65897.3|65932.7|65792.7|66049.4|65909.4|65827.9|65687.9|836
1634739600000|2021-10-20 14:20:00|65937.9|65797.9|66059|65919|66096.7|65956.7|65905.6|65765.6|896
1634739900000|2021-10-20 14:25:00|66059.3|65919.3|66163.1|66023.1|66163.1|66023.1|65999.4|65859.4|860
1634740200000|2021-10-20 14:30:00|66163.2|66023.2|66564.3|66424.3|66610.3|66470.3|66161.7|66021.7|915
1634740500000|2021-10-20 14:35:00|66565|66425|66503.6|66363.6|66633.1|66493.1|66477.2|66337.2|811
1634740800000|2021-10-20 14:40:00|66506.3|66366.3|66788.1|66648.1|66801.4|66661.4|66477.4|66337.4|746
1634741100000|2021-10-20 14:45:00|66788.6|66648.6|66729.5|66589.5|66788.9|66648.9|66653.9|66513.9|603
1634741400000|2021-10-20 14:50:00|66724.5|66584.5|66973.9|66833.9|67057.7|66917.7|66717.6|66577.6|711
1634741700000|2021-10-20 14:55:00|66976.3|66836.3|66762.6|66622.6|67001.3|66861.3|66704.2|66564.2|680
1634742000000|2021-10-20 15:00:00|66762.7|66622.7|66776|66636|66929.1|66789.1|66753.8|66613.8|713
1634742300000|2021-10-20 15:05:00|66776.9|66636.9|66775.3|66635.3|66866.2|66726.2|66681.4|66541.4|643
1634742600000|2021-10-20 15:10:00|66773.5|66633.5|66679.8|66539.8|66776.4|66636.4|66660.5|66520.5|398
1634742900000|2021-10-20 15:15:00|66678.3|66538.3|66458.5|66318.5|66679.1|66539.1|66426.4|66286.4|724
1634743200000|2021-10-20 15:20:00|66464.3|66324.3|66581.7|66441.7|66611.6|66471.6|66407|66267|743
1634743500000|2021-10-20 15:25:00|66584.7|66444.7|66642.7|66502.7|66695.4|66555.4|66532.7|66392.7|641
1634743800000|2021-10-20 15:30:00|66646.2|66506.2|66759.8|66619.8|66771.2|66631.2|66617.5|66477.5|649
1634744100000|2021-10-20 15:35:00|66760.3|66620.3|66806.5|66666.5|66836.9|66696.9|66711.6|66571.6|556
1634744400000|2021-10-20 15:40:00|66812.9|66672.9|66744.2|66604.2|66813.1|66673.1|66654.8|66514.8|743
1634744700000|2021-10-20 15:45:00|66747.4|66607.4|66787.6|66647.6|66878.4|66738.4|66744.2|66604.2|501
1634745000000|2021-10-20 15:50:00|66787.4|66647.4|66903|66763|66941.9|66801.9|66778.2|66638.2|439
1634745300000|2021-10-20 15:55:00|66888|66748|66939.4|66799.4|66955.5|66815.5|66836.9|66696.9|483
1634745600000|2021-10-20 16:00:00|66939.1|66799.1|66902.6|66762.6|66996|66856|66722.4|66582.4|742
1634745900000|2021-10-20 16:05:00|66901|66761|66709.7|66569.7|66901|66761|66660.9|66520.9|735
1634746200000|2021-10-20 16:10:00|66713|66573|66860.2|66720.2|66863.5|66723.5|66706.3|66566.3|617
1634746500000|2021-10-20 16:15:00|66859.1|66719.1|66720.5|66580.5|66874.6|66734.6|66656.9|66516.9|735
1634746800000|2021-10-20 16:20:00|66719.4|66579.4|66741.8|66601.8|66772.3|66632.3|66703.9|66563.9|633
1634747100000|2021-10-20 16:25:00|66742.3|66602.3|66602.9|66462.9|66743.1|66603.1|66596|66456|774
1634747400000|2021-10-20 16:30:00|66600.5|66460.5|66612.2|66472.2|66692.5|66552.5|66529.8|66389.8|763
1634747700000|2021-10-20 16:35:00|66617.5|66477.5|66502.1|66362.1|66622.7|66482.7|66458.1|66318.1|666
1634748000000|2021-10-20 16:40:00|66486.6|66346.6|66480.3|66340.3|66560.4|66420.4|66451.3|66311.3|610
1634748300000|2021-10-20 16:45:00|66481.8|66341.8|66568.8|66428.8|66595.6|66455.6|66450|66310|615
1634748600000|2021-10-20 16:50:00|66565.3|66425.3|66526.6|66386.6|66608.2|66468.2|66511|66371|616
1634748900000|2021-10-20 16:55:00|66527.9|66387.9|66528.8|66388.8|66538.4|66398.4|66497.5|66357.5|403
1634749200000|2021-10-20 17:00:00|66538.4|66398.4|66352.6|66212.6|66554.6|66414.6|66297.8|66157.8|733
1634749500000|2021-10-20 17:05:00|66355.6|66215.6|66320.6|66180.6|66395.3|66255.3|66302.4|66162.4|610
1634749800000|2021-10-20 17:10:00|66327|66187|66278.4|66138.4|66357.9|66217.9|66273.7|66133.7|697
1634750100000|2021-10-20 17:15:00|66278.1|66138.1|66382.1|66242.1|66391.5|66251.5|66200.5|66060.5|771
1634750400000|2021-10-20 17:20:00|66382.8|66242.8|66441.1|66301.1|66493.7|66353.7|66361.9|66221.9|673
1634750700000|2021-10-20 17:25:00|66440.3|66300.3|66528.9|66388.9|66547.4|66407.4|66435.7|66295.7|560
1634751000000|2021-10-20 17:30:00|66527.8|66387.8|66506.5|66366.5|66531.1|66391.1|66464.5|66324.5|515
1634751300000|2021-10-20 17:35:00|66507.4|66367.4|66512.8|66372.8|66565.7|66425.7|66478.8|66338.8|479
1634751600000|2021-10-20 17:40:00|66511.8|66371.8|66539.9|66399.9|66596.1|66456.1|66467.7|66327.7|629
1634751900000|2021-10-20 17:45:00|66539.7|66399.7|66487.4|66347.4|66549.3|66409.3|66474.2|66334.2|558
1634752200000|2021-10-20 17:50:00|66487|66347|66413|66273|66487.2|66347.2|66409.3|66269.3|599
1634752500000|2021-10-20 17:55:00|66412.9|66272.9|66444.6|66304.6|66466.3|66326.3|66411.2|66271.2|399
1634752800000|2021-10-20 18:00:00|66444.5|66304.5|66452|66312|66463.7|66323.7|66412.6|66272.6|336
1634753100000|2021-10-20 18:05:00|66450.3|66310.3|66498.4|66358.4|66498.4|66358.4|66440.2|66300.2|398
1634753400000|2021-10-20 18:10:00|66498.1|66358.1|66648.1|66508.1|66649.2|66509.2|66496.3|66356.3|476
1634753700000|2021-10-20 18:15:00|66646.3|66506.3|66683.6|66543.6|66758.9|66618.9|66646.1|66506.1|613
1634754000000|2021-10-20 18:20:00|66686|66546|66611.1|66471.1|66693.8|66553.8|66591|66451|530
1634754300000|2021-10-20 18:25:00|66614|66474|66684|66544|66704.9|66564.9|66614|66474|534
1634754600000|2021-10-20 18:30:00|66684.9|66544.9|66760|66620|66768.4|66628.4|66661.5|66521.5|453
1634754900000|2021-10-20 18:35:00|66756.7|66616.7|66727.3|66587.3|66757.1|66617.1|66681.5|66541.5|425
1634755200000|2021-10-20 18:40:00|66729.4|66589.4|66661.2|66521.2|66731|66591|66656.3|66516.3|471
1634755500000|2021-10-20 18:45:00|66658.9|66518.9|66604.4|66464.4|66669.4|66529.4|66568.5|66428.5|385
1634755800000|2021-10-20 18:50:00|66603.9|66463.9|66576.6|66436.6|66606.7|66466.7|66549.6|66409.6|421
1634756100000|2021-10-20 18:55:00|66579.1|66439.1|66721.9|66581.9|66754.7|66614.7|66578.3|66438.3|580
1634756400000|2021-10-20 19:00:00|66721.8|66581.8|66721|66581|66735.6|66595.6|66710|66570|367
1634756700000|2021-10-20 19:05:00|66725.6|66585.6|66690.6|66550.6|66768.8|66628.8|66673.6|66533.6|522
1634757000000|2021-10-20 19:10:00|66696.7|66556.7|66688.8|66548.8|66699.6|66559.6|66647.7|66507.7|547
1634757300000|2021-10-20 19:15:00|66691.9|66551.9|66685.4|66545.4|66760.5|66620.5|66667.9|66527.9|488
1634757600000|2021-10-20 19:20:00|66684.1|66544.1|66572.9|66432.9|66707.5|66567.5|66546.2|66406.2|502
1634757900000|2021-10-20 19:25:00|66575.8|66435.8|66518|66378|66577.5|66437.5|66510.7|66370.7|494
1634758200000|2021-10-20 19:30:00|66520.6|66380.6|66555.5|66415.5|66556.6|66416.6|66519|66379|397
1634758500000|2021-10-20 19:35:00|66548.9|66408.9|66428|66288|66582.1|66442.1|66402|66262|568
1634758800000|2021-10-20 19:40:00|66430.2|66290.2|66358.9|66218.9|66500.6|66360.6|66343.4|66203.4|481
1634759100000|2021-10-20 19:45:00|66359.5|66219.5|66408.5|66268.5|66408.5|66268.5|66309|66169|593
1634759400000|2021-10-20 19:50:00|66409.3|66269.3|66446.3|66306.3|66471.6|66331.6|66403.8|66263.8|464
1634759700000|2021-10-20 19:55:00|66444.8|66304.8|66469.7|66329.7|66524.4|66384.4|66428|66288|615
1634760000000|2021-10-20 20:00:00|66469|66329|66348.5|66208.5|66503.3|66363.3|66337.2|66197.2|482
1634760300000|2021-10-20 20:05:00|66344|66204|66276|66136|66360.7|66220.7|66207.3|66067.3|615
1634760600000|2021-10-20 20:10:00|66278.1|66138.1|66091.3|65951.3|66282.7|66142.7|66083|65943|549
1634760900000|2021-10-20 20:15:00|66091.9|65951.9|65996.9|65856.9|66244.7|66104.7|65856.7|65716.7|828
1634761200000|2021-10-20 20:20:00|65995.5|65855.5|65914.6|65774.6|66063.9|65923.9|65788.8|65648.8|796
1634761500000|2021-10-20 20:25:00|65914.1|65774.1|65792.5|65652.5|66018.6|65878.6|65791.9|65651.9|790
1634761800000|2021-10-20 20:30:00|65787.2|65647.2|65843.5|65703.5|65855|65715|65742|65602|882
1634762100000|2021-10-20 20:35:00|65847.9|65707.9|65914.5|65774.5|66004.5|65864.5|65838.1|65698.1|658
1634762400000|2021-10-20 20:40:00|65914.2|65774.2|65836.6|65696.6|65985.6|65845.6|65828.8|65688.8|578
1634762700000|2021-10-20 20:45:00|65834.5|65694.5|65893|65753|66026.4|65886.4|65832.9|65692.9|781
1634763000000|2021-10-20 20:50:00|65893.3|65753.3|66014.4|65874.4|66167.1|66027.1|65891.9|65751.9|717
1634763300000|2021-10-20 20:55:00|66018.7|65878.7|66060.9|65920.9|66111.6|65971.6|66010.7|65870.7|701
1634763600000|2021-10-20 21:00:00|66062.5|65922.5|65936.1|65796.1|66065.3|65925.3|65932.8|65792.8|699
1634763900000|2021-10-20 21:05:00|65935.4|65795.4|65947.8|65807.8|66006.2|65866.2|65933.5|65793.5|697
1634764200000|2021-10-20 21:10:00|65947.5|65807.5|66106.6|65966.6|66127.9|65987.9|65947.2|65807.2|649
1634764500000|2021-10-20 21:15:00|66107|65967|65957.6|65817.6|66112.6|65972.6|65948.7|65808.7|643
1634764800000|2021-10-20 21:20:00|65956.3|65816.3|66080.7|65940.7|66087.5|65947.5|65948.4|65808.4|585
1634765100000|2021-10-20 21:25:00|66080.6|65940.6|66058.5|65918.5|66086.2|65946.2|66043.3|65903.3|493
1634765400000|2021-10-20 21:30:00|66056.7|65916.7|65995.3|65855.3|66067.2|65927.2|65993.3|65853.3|419
1634765700000|2021-10-20 21:35:00|65997.3|65857.3|65918.6|65778.6|65997.3|65857.3|65918.6|65778.6|391
1634766000000|2021-10-20 21:40:00|65917.4|65777.4|65798.5|65658.5|65920.2|65780.2|65658.2|65518.2|596
1634766300000|2021-10-20 21:45:00|65798.4|65658.4|65766|65626|65876.5|65736.5|65766|65626|558
1634766600000|2021-10-20 21:50:00|65768.2|65628.2|65871.9|65731.9|65882|65742|65768|65628|498
1634766900000|2021-10-20 21:55:00|65871.4|65731.4|65880|65740|65892|65752|65813.7|65673.7|631
1634767200000|2021-10-20 22:00:00|65878.5|65738.5|65742.4|65602.4|65882.9|65742.9|65610|65470|807
1634767500000|2021-10-20 22:05:00|65739.2|65599.2|65912.8|65772.8|65967.8|65827.8|65739.2|65599.2|697
1634767800000|2021-10-20 22:10:00|65914.8|65774.8|66046.1|65906.1|66051.3|65911.3|65853.4|65713.4|758
1634768100000|2021-10-20 22:15:00|66046.2|65906.2|66014.1|65874.1|66046.3|65906.3|65977.7|65837.7|464
1634768400000|2021-10-20 22:20:00|66012.5|65872.5|66049.9|65909.9|66095.1|65955.1|66002.3|65862.3|601
1634768700000|2021-10-20 22:25:00|66049|65909|66027.9|65887.9|66052.3|65912.3|66012.5|65872.5|595
1634769000000|2021-10-20 22:30:00|66028.2|65888.2|66094|65954|66163.7|66023.7|66028.2|65888.2|601
1634769300000|2021-10-20 22:35:00|66093.8|65953.8|66064.5|65924.5|66098.4|65958.4|66061.5|65921.5|563
1634769600000|2021-10-20 22:40:00|66063.4|65923.4|66063.8|65923.8|66114.1|65974.1|66057.1|65917.1|604
1634769900000|2021-10-20 22:45:00|66062.5|65922.5|66029|65889|66063.9|65923.9|65993.9|65853.9|623
1634770200000|2021-10-20 22:50:00|66031|65891|65955.5|65815.5|66057.3|65917.3|65945|65805|593
1634770500000|2021-10-20 22:55:00|65956|65816|65979.7|65839.7|66032.2|65892.2|65956|65816|442
1634770800000|2021-10-20 23:00:00|65988.4|65848.4|66133.9|65993.9|66140.1|66000.1|65946.8|65806.8|658
1634771100000|2021-10-20 23:05:00|66131.9|65991.9|66239.7|66099.7|66254.4|66114.4|66099.6|65959.6|575
1634771400000|2021-10-20 23:10:00|66241.1|66101.1|66137.9|65997.9|66245.7|66105.7|66116.6|65976.6|462
1634771700000|2021-10-20 23:15:00|66120.6|65980.6|66068.6|65928.6|66137.9|65997.9|66038.8|65898.8|454
1634772000000|2021-10-20 23:20:00|66068.3|65928.3|66112.6|65972.6|66114|65974|66048.8|65908.8|314
1634772300000|2021-10-20 23:25:00|66117.9|65977.9|66069.2|65929.2|66152.1|66012.1|66069.2|65929.2|348
1634772600000|2021-10-20 23:30:00|66078.6|65938.6|66191.6|66051.6|66191.7|66051.7|66070.9|65930.9|383
1634772900000|2021-10-20 23:35:00|66198.6|66058.6|66176.5|66036.5|66242.6|66102.6|66174.5|66034.5|464
1634773200000|2021-10-20 23:40:00|66179|66039|66139.2|65999.2|66189|66049|66131.3|65991.3|448
1634773500000|2021-10-20 23:45:00|66138.7|65998.7|66130.7|65990.7|66163.1|66023.1|66125.2|65985.2|426
1634773800000|2021-10-20 23:50:00|66131.2|65991.2|66073.9|65933.9|66175.9|66035.9|66062|65922|638
1634774100000|2021-10-20 23:55:00|66071.2|65931.2|66077.5|65937.5|66093.1|65953.1|66048.5|65908.5|468
1634774400000|2021-10-21 00:00:00|66071.3|65931.3|65992|65852|66099.5|65959.5|65974.5|65834.5|722
1634774700000|2021-10-21 00:05:00|65993.9|65853.9|65888.2|65748.2|65993.9|65853.9|65849.5|65709.5|686
1634775000000|2021-10-21 00:10:00|65888.9|65748.9|65839.1|65699.1|65913.2|65773.2|65825.9|65685.9|666
1634775300000|2021-10-21 00:15:00|65840.4|65700.4|65847.2|65707.2|65850.6|65710.6|65827.3|65687.3|553
1634775600000|2021-10-21 00:20:00|65844.8|65704.8|65776.4|65636.4|65887.3|65747.3|65762.5|65622.5|607
1634775900000|2021-10-21 00:25:00|65769|65629|65831.7|65691.7|65839.9|65699.9|65756.7|65616.7|471
1634776200000|2021-10-21 00:30:00|65831.5|65691.5|65799|65659|65881.7|65741.7|65788.1|65648.1|651
1634776500000|2021-10-21 00:35:00|65800.4|65660.4|65875.5|65735.5|65876.8|65736.8|65747.2|65607.2|625
1634776800000|2021-10-21 00:40:00|65874.4|65734.4|65895.8|65755.8|65966.3|65826.3|65874.4|65734.4|594
1634777100000|2021-10-21 00:45:00|65898.1|65758.1|65808|65668|65933.7|65793.7|65805.2|65665.2|610
1634777400000|2021-10-21 00:50:00|65805.7|65665.7|65683.3|65543.3|65805.7|65665.7|65670.4|65530.4|674
1634777700000|2021-10-21 00:55:00|65683.8|65543.8|65701.9|65561.9|65764.1|65624.1|65654.4|65514.4|787
1634778000000|2021-10-21 01:00:00|65702.3|65562.3|65699.9|65559.9|65754|65614|65687.6|65547.6|703
1634778300000|2021-10-21 01:05:00|65701.6|65561.6|65745|65605|65751.8|65611.8|65681.2|65541.2|739
1634778600000|2021-10-21 01:10:00|65744.8|65604.8|65655.5|65515.5|65768|65628|65621.2|65481.2|700
1634778900000|2021-10-21 01:15:00|65660.5|65520.5|65600.5|65460.5|65680.4|65540.4|65566.3|65426.3|736
1634779200000|2021-10-21 01:20:00|65605.4|65465.4|65548.9|65408.9|65624.5|65484.5|65547.2|65407.2|672
1634779500000|2021-10-21 01:25:00|65548.6|65408.6|65501.3|65361.3|65580.4|65440.4|65465.8|65325.8|493
1634779800000|2021-10-21 01:30:00|65481.9|65341.9|65546.1|65406.1|65577.4|65437.4|65481.9|65341.9|494
1634780100000|2021-10-21 01:35:00|65541.1|65401.1|65375.7|65235.7|65551.5|65411.5|65338.4|65198.4|578
1634780400000|2021-10-21 01:40:00|65375.1|65235.1|65436.3|65296.3|65473.5|65333.5|65273.6|65133.6|698
1634780700000|2021-10-21 01:45:00|65443.2|65303.2|65318.6|65178.6|65522.5|65382.5|65305.6|65165.6|664
1634781000000|2021-10-21 01:50:00|65304.3|65164.3|65099.3|64959.3|65332.3|65192.3|65050.7|64910.7|762
1634781300000|2021-10-21 01:55:00|65098.3|64958.3|65059.3|64919.3|65163.2|65023.2|64771.4|64631.4|838
1634781600000|2021-10-21 02:00:00|65059.4|64919.4|64534.9|64394.9|65227.8|65087.8|64224|64084|1021
1634781900000|2021-10-21 02:05:00|64545.8|64405.8|64780.3|64640.3|64828.4|64688.4|64413.1|64273.1|1040
1634782200000|2021-10-21 02:10:00|64782.6|64642.6|64994.2|64854.2|65002.7|64862.7|64780.6|64640.6|730
1634782500000|2021-10-21 02:15:00|64985.1|64845.1|65201|65061|65277.7|65137.7|64950.6|64810.6|779
1634782800000|2021-10-21 02:20:00|65202.6|65062.6|65057.4|64917.4|65210.8|65070.8|65057.4|64917.4|621
1634783100000|2021-10-21 02:25:00|65057.1|64917.1|64650.5|64510.5|65075.1|64935.1|64538|64398|938
1634783400000|2021-10-21 02:30:00|64654.5|64514.5|64877.1|64737.1|64916.9|64776.9|64619.5|64479.5|947
1634783700000|2021-10-21 02:35:00|64871.4|64731.4|64680.4|64540.4|64877.1|64737.1|64395.5|64255.5|1014
1634784000000|2021-10-21 02:40:00|64678.2|64538.2|65289|65149|65383.7|65243.7|64614.3|64474.3|994
1634784300000|2021-10-21 02:45:00|65282.6|65142.6|65297.9|65157.9|65380|65240|65135|64995|744
1634784600000|2021-10-21 02:50:00|65295.3|65155.3|65165.7|65025.7|65315.8|65175.8|65126|64986|675
1634784900000|2021-10-21 02:55:00|65166.3|65026.3|65010.2|64870.2|65220.7|65080.7|64948.1|64808.1|587
1634785200000|2021-10-21 03:00:00|65004.4|64864.4|64863.4|64723.4|65015.4|64875.4|64863.4|64723.4|829
1634785500000|2021-10-21 03:05:00|64872.6|64732.6|64821.6|64681.6|64965.8|64825.8|64774.4|64634.4|771
1634785800000|2021-10-21 03:10:00|64817.5|64677.5|64621.3|64481.3|64833.3|64693.3|64605.9|64465.9|813
1634786100000|2021-10-21 03:15:00|64624|64484|64534.1|64394.1|64692.4|64552.4|64515|64375|810
1634786400000|2021-10-21 03:20:00|64544|64404|64677.5|64537.5|64681.2|64541.2|64503.6|64363.6|811
1634786700000|2021-10-21 03:25:00|64677.4|64537.4|64662.4|64522.4|64751.7|64611.7|64561.7|64421.7|521
1634787000000|2021-10-21 03:30:00|64671.7|64531.7|64907.5|64767.5|64913.2|64773.2|64657.2|64517.2|784
1634787300000|2021-10-21 03:35:00|64907.6|64767.6|64682.8|64542.8|64910.1|64770.1|64579.5|64439.5|840
1634787600000|2021-10-21 03:40:00|64678.8|64538.8|64871.8|64731.8|64887|64747|64621|64481|633
1634787900000|2021-10-21 03:45:00|64869.2|64729.2|65095.9|64955.9|65155|65015|64855|64715|629
1634788200000|2021-10-21 03:50:00|65095.6|64955.6|65075.8|64935.8|65119.5|64979.5|65038.6|64898.6|597
1634788500000|2021-10-21 03:55:00|65075.3|64935.3|65144.7|65004.7|65262|65122|65070.6|64930.6|740
1634788800000|2021-10-21 04:00:00|65146|65006|65067.8|64927.8|65260.4|65120.4|65065|64925|765
1634789100000|2021-10-21 04:05:00|65062.4|64922.4|64952.1|64812.1|65064.7|64924.7|64940.3|64800.3|483
1634789400000|2021-10-21 04:10:00|64948.2|64808.2|65128.5|64988.5|65175|65035|64948.2|64808.2|437
1634789700000|2021-10-21 04:15:00|65127.5|64987.5|65091.1|64951.1|65145|65005|64985.3|64845.3|564
1634790000000|2021-10-21 04:20:00|65089.2|64949.2|64937.5|64797.5|65091.1|64951.1|64902.9|64762.9|546
1634790300000|2021-10-21 04:25:00|64937.7|64797.7|64831.7|64691.7|64946.4|64806.4|64804.9|64664.9|340
1634790600000|2021-10-21 04:30:00|64821|64681|64803.9|64663.9|64887.7|64747.7|64724.9|64584.9|458
1634790900000|2021-10-21 04:35:00|64804.3|64664.3|64932|64792|64952.8|64812.8|64804.3|64664.3|470
1634791200000|2021-10-21 04:40:00|64939.6|64799.6|65078.7|64938.7|65096.4|64956.4|64935.1|64795.1|443
1634791500000|2021-10-21 04:45:00|65079.6|64939.6|65200.5|65060.5|65213|65073|65078.3|64938.3|551
1634791800000|2021-10-21 04:50:00|65200.7|65060.7|65157.9|65017.9|65206.5|65066.5|65100|64960|367
1634792100000|2021-10-21 04:55:00|65158|65018|65124.1|64984.1|65187|65047|65120.5|64980.5|421
1634792400000|2021-10-21 05:00:00|65124|64984|64961|64821|65124|64984|64925.8|64785.8|497
1634792700000|2021-10-21 05:05:00|64962.5|64822.5|65096.6|64956.6|65148.5|65008.5|64951.8|64811.8|417
1634793000000|2021-10-21 05:10:00|65093.7|64953.7|65208.7|65068.7|65217.1|65077.1|65074.4|64934.4|493
1634793300000|2021-10-21 05:15:00|65210.7|65070.7|65082.8|64942.8|65232.7|65092.7|65038.6|64898.6|715
1634793600000|2021-10-21 05:20:00|65083.9|64943.9|65149.3|65009.3|65218.8|65078.8|65083.9|64943.9|613
1634793900000|2021-10-21 05:25:00|65149.1|65009.1|65085|64945|65149.3|65009.3|65036|64896|415
1634794200000|2021-10-21 05:30:00|65077.6|64937.6|65000.2|64860.2|65158.1|65018.1|64987.7|64847.7|603
1634794500000|2021-10-21 05:35:00|64999.3|64859.3|65066.6|64926.6|65088.4|64948.4|64999.3|64859.3|409
1634794800000|2021-10-21 05:40:00|65067.9|64927.9|65030.3|64890.3|65070.3|64930.3|64960|64820|262
1634795100000|2021-10-21 05:45:00|65028.1|64888.1|65067.3|64927.3|65074.6|64934.6|64965.6|64825.6|602
1634795400000|2021-10-21 05:50:00|65064.3|64924.3|65022.1|64882.1|65076.2|64936.2|65006.3|64866.3|351
1634795700000|2021-10-21 05:55:00|65022.8|64882.8|64914.2|64774.2|65069.2|64929.2|64912.7|64772.7|560
1634796000000|2021-10-21 06:00:00|64915.7|64775.7|64984|64844|64984|64844|64853.7|64713.7|677
1634796300000|2021-10-21 06:05:00|64983.2|64843.2|64993.4|64853.4|65097.6|64957.6|64981.1|64841.1|511
1634796600000|2021-10-21 06:10:00|64994.6|64854.6|64816.2|64676.2|65006.3|64866.3|64773.2|64633.2|795
1634796900000|2021-10-21 06:15:00|64816.4|64676.4|64824.6|64684.6|64921.9|64781.9|64807|64667|432
1634797200000|2021-10-21 06:20:00|64820.3|64680.3|64629.3|64489.3|64824.6|64684.6|64615.5|64475.5|662
1634797500000|2021-10-21 06:25:00|64629.4|64489.4|64598.3|64458.3|64640|64500|64400.5|64260.5|607
1634797800000|2021-10-21 06:30:00|64599.7|64459.7|64568|64428|64663.6|64523.6|64506.4|64366.4|591
1634798100000|2021-10-21 06:35:00|64568.3|64428.3|64632.3|64492.3|64634|64494|64510|64370|556
1634798400000|2021-10-21 06:40:00|64629.8|64489.8|64335.4|64195.4|64632.6|64492.6|64242.5|64102.5|685
1634798700000|2021-10-21 06:45:00|64333.7|64193.7|64553.8|64413.8|64609.3|64469.3|64246.8|64106.8|723
1634799000000|2021-10-21 06:50:00|64553.6|64413.6|64720|64580|64740.2|64600.2|64479.2|64339.2|628
1634799300000|2021-10-21 06:55:00|64715.7|64575.7|64751.5|64611.5|64753.6|64613.6|64619.6|64479.6|509
1634799600000|2021-10-21 07:00:00|64750.5|64610.5|64729|64589|64777.1|64637.1|64650.4|64510.4|620
1634799900000|2021-10-21 07:05:00|64726.7|64586.7|64528.7|64388.7|64729|64589|64515.3|64375.3|461
1634800200000|2021-10-21 07:10:00|64529.3|64389.3|64702.8|64562.8|64714.5|64574.5|64510.8|64370.8|362
1634800500000|2021-10-21 07:15:00|64700.2|64560.2|64883.1|64743.1|64888|64748|64699|64559|465
1634800800000|2021-10-21 07:20:00|64883.7|64743.7|65046.6|64906.6|65137.5|64997.5|64868.9|64728.9|681
1634801100000|2021-10-21 07:25:00|65046.7|64906.7|65189.7|65049.7|65199.5|65059.5|65015.4|64875.4|603
1634801400000|2021-10-21 07:30:00|65190.8|65050.8|65107.8|64967.8|65206.7|65066.7|65077.9|64937.9|551
1634801700000|2021-10-21 07:35:00|65108.3|64968.3|65184.5|65044.5|65213.5|65073.5|65063.8|64923.8|651
1634802000000|2021-10-21 07:40:00|65184.2|65044.2|65217.9|65077.9|65246.6|65106.6|65157|65017|561
1634802300000|2021-10-21 07:45:00|65217.4|65077.4|65212.6|65072.6|65319|65179|65178.1|65038.1|589
1634802600000|2021-10-21 07:50:00|65214.6|65074.6|65178|65038|65260|65120|65128.7|64988.7|635
1634802900000|2021-10-21 07:55:00|65177.9|65037.9|65184.5|65044.5|65282.9|65142.9|65155.6|65015.6|691
1634803200000|2021-10-21 08:00:00|65176.9|65036.9|65349.1|65209.1|65408.7|65268.7|65149.2|65009.2|765
1634803500000|2021-10-21 08:05:00|65351.2|65211.2|65325.8|65185.8|65433.2|65293.2|65319.5|65179.5|596
1634803800000|2021-10-21 08:10:00|65327.4|65187.4|65500.9|65360.9|65507.5|65367.5|65327.4|65187.4|625
1634804100000|2021-10-21 08:15:00|65501.3|65361.3|65656|65516|65720.4|65580.4|65494.1|65354.1|955
1634804400000|2021-10-21 08:20:00|65655.3|65515.3|65612.2|65472.2|65674.8|65534.8|65561.9|65421.9|734
1634804700000|2021-10-21 08:25:00|65611.1|65471.1|65732.1|65592.1|65755|65615|65594|65454|651
1634805000000|2021-10-21 08:30:00|65732.4|65592.4|65825.4|65685.4|65831.3|65691.3|65725.4|65585.4|660
1634805300000|2021-10-21 08:35:00|65828.3|65688.3|65878.4|65738.4|65976.5|65836.5|65813.5|65673.5|794
1634805600000|2021-10-21 08:40:00|65879.3|65739.3|66080|65940|66128.7|65988.7|65879.3|65739.3|735
1634805900000|2021-10-21 08:45:00|66079.3|65939.3|65953.6|65813.6|66109|65969|65936.7|65796.7|867
1634806200000|2021-10-21 08:50:00|65946.3|65806.3|65921.3|65781.3|65969.7|65829.7|65900.6|65760.6|747
1634806500000|2021-10-21 08:55:00|65929.7|65789.7|65964.8|65824.8|66009.2|65869.2|65842.5|65702.5|785
1634806800000|2021-10-21 09:00:00|65964.9|65824.9|66137.7|65997.7|66257.6|66117.6|65954.1|65814.1|874
1634807100000|2021-10-21 09:05:00|66139.2|65999.2|66348.5|66208.5|66405.5|66265.5|66139.2|65999.2|880
1634807400000|2021-10-21 09:10:00|66348.6|66208.6|66491.5|66351.5|66577.6|66437.6|66348.4|66208.4|943
1634807700000|2021-10-21 09:15:00|66492.2|66352.2|66417.9|66277.9|66512.8|66372.8|66379.6|66239.6|837
1634808000000|2021-10-21 09:20:00|66418.1|66278.1|66493.4|66353.4|66574.2|66434.2|66415.2|66275.2|512
1634808300000|2021-10-21 09:25:00|66486.6|66346.6|66421.4|66281.4|66494.7|66354.7|66411.4|66271.4|607
1634808600000|2021-10-21 09:30:00|66419.3|66279.3|66674.6|66534.6|66704.7|66564.7|66408.8|66268.8|764
1634808900000|2021-10-21 09:35:00|66674.8|66534.8|66493.4|66353.4|66710.4|66570.4|66467.7|66327.7|823
1634809200000|2021-10-21 09:40:00|66497.6|66357.6|66548|66408|66563.2|66423.2|66442.1|66302.1|746
1634809500000|2021-10-21 09:45:00|66547|66407|66408.4|66268.4|66550.6|66410.6|66360.3|66220.3|672
1634809800000|2021-10-21 09:50:00|66408.5|66268.5|66235.1|66095.1|66438.2|66298.2|66215.8|66075.8|792
1634810100000|2021-10-21 09:55:00|66234.5|66094.5|66265.9|66125.9|66355.2|66215.2|66179.8|66039.8|714
1634810400000|2021-10-21 10:00:00|66269.1|66129.1|66212.9|66072.9|66271.2|66131.2|66052.5|65912.5|572
1634810700000|2021-10-21 10:05:00|66215.3|66075.3|66136.7|65996.7|66256.8|66116.8|66122.9|65982.9|418
1634811000000|2021-10-21 10:10:00|66151.5|66011.5|66065.4|65925.4|66156.7|66016.7|66020|65880|445
1634811300000|2021-10-21 10:15:00|66064.2|65924.2|66039.6|65899.6|66152.2|66012.2|66026.4|65886.4|415
1634811600000|2021-10-21 10:20:00|66037.7|65897.7|66243.6|66103.6|66252.7|66112.7|66037.7|65897.7|690
1634811900000|2021-10-21 10:25:00|66243.1|66103.1|66183.8|66043.8|66243.1|66103.1|66086.5|65946.5|434
1634812200000|2021-10-21 10:30:00|66188.4|66048.4|66065.2|65925.2|66234.3|66094.3|66054.7|65914.7|597
1634812500000|2021-10-21 10:35:00|66063.5|65923.5|66134.9|65994.9|66171.9|66031.9|66059.5|65919.5|358
1634812800000|2021-10-21 10:40:00|66133.9|65993.9|66064.2|65924.2|66229.3|66089.3|66021.9|65881.9|784
1634813100000|2021-10-21 10:45:00|66064.4|65924.4|65928.1|65788.1|66067.6|65927.6|65870.1|65730.1|732
1634813400000|2021-10-21 10:50:00|65917.8|65777.8|65826.4|65686.4|65944.5|65804.5|65816.2|65676.2|847
1634813700000|2021-10-21 10:55:00|65826.5|65686.5|65691.7|65551.7|65857.3|65717.3|65689.5|65549.5|885
1634814000000|2021-10-21 11:00:00|65692.1|65552.1|65682.3|65542.3|65731.1|65591.1|65546.4|65406.4|516
1634814300000|2021-10-21 11:05:00|65712.7|65572.7|65749.5|65609.5|65816.9|65676.9|65688.9|65548.9|594
1634814600000|2021-10-21 11:10:00|65751|65611|65692.6|65552.6|65754.5|65614.5|65690.3|65550.3|555
1634814900000|2021-10-21 11:15:00|65690.1|65550.1|65711.4|65571.4|65720|65580|65448.2|65308.2|622
1634815200000|2021-10-21 11:20:00|65712.6|65572.6|65877.5|65737.5|65877.5|65737.5|65712.6|65572.6|704
1634815500000|2021-10-21 11:25:00|65877.4|65737.4|66043.1|65903.1|66044.1|65904.1|65859.6|65719.6|736
1634815800000|2021-10-21 11:30:00|66029.5|65889.5|64288.8|64148.8|66029.9|65889.9|64115.6|63865.6|790
1634816100000|2021-10-21 11:35:00|64311.3|64171.3|65189.4|65049.4|65207.8|65067.8|64251.5|64111.5|1117
1634816400000|2021-10-21 11:40:00|65195.2|65055.2|64874.2|64734.2|65374.8|65234.8|64858.5|64718.5|1090
1634816700000|2021-10-21 11:45:00|64878.3|64738.3|64757.6|64617.6|65058.1|64918.1|64702.2|64562.2|1012
1634817000000|2021-10-21 11:50:00|64754.9|64614.9|64872.3|64732.3|64991.9|64851.9|64616.6|64476.6|887
1634817300000|2021-10-21 11:55:00|64870|64730|64885.6|64745.6|64924.7|64784.7|64502.6|64362.6|762
1634817600000|2021-10-21 12:00:00|64902.1|64762.1|65045.8|64905.8|65085.9|64945.9|64839.1|64699.1|956
1634817900000|2021-10-21 12:05:00|65049|64909|64701.1|64561.1|65053.2|64913.2|64575.4|64435.4|974
1634818200000|2021-10-21 12:10:00|64697.7|64557.7|64582.3|64442.3|64753.4|64613.4|64465.3|64325.3|919
1634818500000|2021-10-21 12:15:00|64587.9|64447.9|64826.4|64686.4|64866.8|64726.8|64508.6|64368.6|853
1634818800000|2021-10-21 12:20:00|64827|64687|64896.1|64756.1|64900.3|64760.3|64774.3|64634.3|817
1634819100000|2021-10-21 12:25:00|64896.3|64756.3|64920.5|64780.5|64925.4|64785.4|64806.3|64666.3|617
1634819400000|2021-10-21 12:30:00|64922|64782|65115.9|64975.9|65115.9|64975.9|64893.5|64753.5|709
1634819700000|2021-10-21 12:35:00|65115.8|64975.8|65052.3|64912.3|65221|65081|65003.4|64863.4|883
1634820000000|2021-10-21 12:40:00|65052.2|64912.2|65101.9|64961.9|65147.1|65007.1|64950|64810|907
1634820300000|2021-10-21 12:45:00|65094.6|64954.6|64921.3|64781.3|65187.9|65047.9|64876|64736|876
1634820600000|2021-10-21 12:50:00|64922.3|64782.3|64949.6|64809.6|64954.6|64814.6|64871.4|64731.4|683
1634820900000|2021-10-21 12:55:00|64949.5|64809.5|65115.1|64975.1|65117.4|64977.4|64935.7|64795.7|402
1634821200000|2021-10-21 13:00:00|65128.9|64988.9|65185.4|65045.4|65224.8|65084.8|64960|64820|691
1634821500000|2021-10-21 13:05:00|65185.5|65045.5|65133.9|64993.9|65191.7|65051.7|64975.2|64835.2|717
1634821800000|2021-10-21 13:10:00|65129.1|64989.1|65067.8|64927.8|65129.1|64989.1|65020.5|64880.5|430
1634822100000|2021-10-21 13:15:00|65069.7|64929.7|65280.7|65140.7|65290.3|65150.3|65069.7|64929.7|706
1634822400000|2021-10-21 13:20:00|65280.4|65140.4|65519.4|65379.4|65582.6|65442.6|65248|65108|739
1634822700000|2021-10-21 13:25:00|65511.9|65371.9|65441.1|65301.1|65523.1|65383.1|65374.9|65234.9|647
1634823000000|2021-10-21 13:30:00|65441.9|65301.9|65536.9|65396.9|65617.6|65477.6|65428.9|65288.9|728
1634823300000|2021-10-21 13:35:00|65536.7|65396.7|65582|65442|65596.1|65456.1|65497.1|65357.1|809
1634823600000|2021-10-21 13:40:00|65582.2|65442.2|65343.3|65203.3|65585.5|65445.5|65343.3|65203.3|735
1634823900000|2021-10-21 13:45:00|65349.6|65209.6|65350.4|65210.4|65417|65277|65263.3|65123.3|620
1634824200000|2021-10-21 13:50:00|65350.6|65210.6|65198.3|65058.3|65405.9|65265.9|65112.8|64972.8|725
1634824500000|2021-10-21 13:55:00|65198.6|65058.6|64811.7|64671.7|65207.8|65067.8|64774.6|64634.6|937
1634824800000|2021-10-21 14:00:00|64814.4|64674.4|64598.4|64458.4|64941.6|64801.6|64594.1|64454.1|947
1634825100000|2021-10-21 14:05:00|64598.8|64458.8|64863.6|64723.6|64877.2|64737.2|64596.3|64456.3|730
1634825400000|2021-10-21 14:10:00|64863.8|64723.8|64601.8|64461.8|64971.1|64831.1|64591.6|64451.6|905
1634825700000|2021-10-21 14:15:00|64599.1|64459.1|64624|64484|64754.4|64614.4|64528.8|64388.8|843
1634826000000|2021-10-21 14:20:00|64623|64483|63906.3|63766.3|64625.6|64485.6|63615.6|63475.6|914
1634826300000|2021-10-21 14:25:00|63909.2|63769.2|63626.4|63486.4|63985.1|63845.1|63083.6|62943.6|1090
1634826600000|2021-10-21 14:30:00|63634.6|63494.6|63722.6|63582.6|63832.2|63692.2|63380.5|63240.5|1082
1634826900000|2021-10-21 14:35:00|63730|63590|63845.2|63705.2|63862.9|63722.9|63590.5|63450.5|972
1634827200000|2021-10-21 14:40:00|63845.1|63705.1|64045.3|63905.3|64082|63942|63787|63647|996
1634827500000|2021-10-21 14:45:00|64039.3|63899.3|63998.3|63858.3|64165.2|64025.2|63873.8|63733.8|1059
1634827800000|2021-10-21 14:50:00|63999.1|63859.1|63774.9|63634.9|64008.9|63868.9|63701.4|63561.4|1025
1634828100000|2021-10-21 14:55:00|63770.3|63630.3|63733.4|63593.4|63914|63774|63689.6|63549.6|927
1634828400000|2021-10-21 15:00:00|63728.3|63588.3|63660.2|63520.2|63945.1|63805.1|63630.9|63490.9|967
1634828700000|2021-10-21 15:05:00|63660.1|63520.1|63541.8|63401.8|63697.1|63557.1|63360.2|63220.2|949
1634829000000|2021-10-21 15:10:00|63550.8|63410.8|63747.9|63607.9|63801.8|63661.8|63420.4|63280.4|823
1634829300000|2021-10-21 15:15:00|63748.9|63608.9|63407.1|63267.1|63809.1|63669.1|63392.6|63252.6|934
1634829600000|2021-10-21 15:20:00|63406|63266|63417.8|63277.8|63598.1|63458.1|63336.7|63196.7|851
1634829900000|2021-10-21 15:25:00|63417.6|63277.6|62443.3|62303.3|63538.1|63398.1|62167.7|62027.7|964
1634830200000|2021-10-21 15:30:00|62442.1|62302.1|62667.5|62527.5|63006.3|62866.3|62326.3|62186.3|1131
1634830500000|2021-10-21 15:35:00|62673.7|62533.7|62922.8|62782.8|62928.1|62788.1|62540.9|62400.9|1024
1634830800000|2021-10-21 15:40:00|62920.7|62780.7|62976.5|62836.5|63023.3|62883.3|62775.5|62635.5|1021
1634831100000|2021-10-21 15:45:00|62977.7|62837.7|63302.8|63162.8|63304.2|63164.2|62944.5|62804.5|918
1634831400000|2021-10-21 15:50:00|63299.6|63159.6|63338.4|63198.4|63441.2|63301.2|63185|63045|877
1634831700000|2021-10-21 15:55:00|63338.3|63198.3|63055.4|62915.4|63371.3|63231.3|63005.8|62865.8|1036
1634832000000|2021-10-21 16:00:00|63060.9|62920.9|63170.5|63030.5|63273.9|63133.9|62878.6|62738.6|1025
1634832300000|2021-10-21 16:05:00|63168.4|63028.4|63297.7|63157.7|63341.9|63201.9|63043.3|62903.3|946
1634832600000|2021-10-21 16:10:00|63303.9|63163.9|63439.5|63299.5|63444.7|63304.7|63257.6|63117.6|788
1634832900000|2021-10-21 16:15:00|63436.8|63296.8|63251.4|63111.4|63442.6|63302.6|63218.8|63078.8|911
1634833200000|2021-10-21 16:20:00|63258.6|63118.6|63434|63294|63479|63339|63245.6|63105.6|782
1634833500000|2021-10-21 16:25:00|63436.2|63296.2|63637.8|63497.8|63656|63516|63377.5|63237.5|722
1634833800000|2021-10-21 16:30:00|63644.5|63504.5|63546.2|63406.2|63704.3|63564.3|63522.7|63382.7|831
1634834100000|2021-10-21 16:35:00|63550.7|63410.7|63399.7|63259.7|63550.8|63410.8|63354.3|63214.3|705
1634834400000|2021-10-21 16:40:00|63399.3|63259.3|63369.6|63229.6|63546.7|63406.7|63361.5|63221.5|767
1634834700000|2021-10-21 16:45:00|63371|63231|63055|62915|63408.4|63268.4|63027.4|62887.4|892
1634835000000|2021-10-21 16:50:00|63055.3|62915.3|63094.2|62954.2|63229.8|63089.8|62997.1|62857.1|869
1634835300000|2021-10-21 16:55:00|63094.8|62954.8|62872|62732|63110|62970|62797.8|62657.8|886
1634835600000|2021-10-21 17:00:00|62874.6|62734.6|63157.1|63017.1|63277.1|63137.1|62845.9|62705.9|830
1634835900000|2021-10-21 17:05:00|63161.5|63021.5|63226.9|63086.9|63297.1|63157.1|63145.4|63005.4|731
1634836200000|2021-10-21 17:10:00|63225.2|63085.2|63191.8|63051.8|63342|63202|63171.7|63031.7|691
1634836500000|2021-10-21 17:15:00|63191.5|63051.5|63292.9|63152.9|63336.9|63196.9|63180.5|63040.5|676
1634836800000|2021-10-21 17:20:00|63293.1|63153.1|63395.9|63255.9|63411|63271|63177.8|63037.8|746
1634837100000|2021-10-21 17:25:00|63393.6|63253.6|63059.9|62919.9|63393.6|63253.6|63053.3|62913.3|637
1634837400000|2021-10-21 17:30:00|63061.3|62921.3|63045|62905|63131.8|62991.8|62941.6|62801.6|683
1634837700000|2021-10-21 17:35:00|63039.3|62899.3|62912.1|62772.1|63046.2|62906.2|62890.2|62750.2|550
1634838000000|2021-10-21 17:40:00|62908.5|62768.5|62885.2|62745.2|62984.8|62844.8|62822.9|62682.9|613
1634838300000|2021-10-21 17:45:00|62888.4|62748.4|62699.3|62559.3|62946.3|62806.3|62565.4|62425.4|770
1634838600000|2021-10-21 17:50:00|62701.6|62561.6|62648.4|62508.4|62815.6|62675.6|62621.3|62481.3|754
1634838900000|2021-10-21 17:55:00|62649.9|62509.9|62557.7|62417.7|62742.2|62602.2|62540.4|62400.4|683
1634839200000|2021-10-21 18:00:00|62562|62422|62789.2|62649.2|62832.8|62692.8|62560.9|62420.9|811
1634839500000|2021-10-21 18:05:00|62790.9|62650.9|63118.4|62978.4|63196.2|63056.2|62748.7|62608.7|686
1634839800000|2021-10-21 18:10:00|63120|62980|63108.2|62968.2|63267.9|63127.9|63075.6|62935.6|724
1634840100000|2021-10-21 18:15:00|63106.2|62966.2|63219.7|63079.7|63266|63126|63105.2|62965.2|676
1634840400000|2021-10-21 18:20:00|63218.5|63078.5|63081.5|62941.5|63238.8|63098.8|63078.5|62938.5|619
1634840700000|2021-10-21 18:25:00|63083.7|62943.7|63171.4|63031.4|63175.4|63035.4|63002.6|62862.6|622
1634841000000|2021-10-21 18:30:00|63165.3|63025.3|62994|62854|63188.4|63048.4|62990.7|62850.7|583
1634841300000|2021-10-21 18:35:00|62994.3|62854.3|62813.2|62673.2|63007.4|62867.4|62811.2|62671.2|737
1634841600000|2021-10-21 18:40:00|62817.2|62677.2|62768|62628|62841.5|62701.5|62763.5|62623.5|706
1634841900000|2021-10-21 18:45:00|62772.4|62632.4|62931.5|62791.5|62969|62829|62736|62596|647
1634842200000|2021-10-21 18:50:00|62931.6|62791.6|62789.1|62649.1|62932.5|62792.5|62766.8|62626.8|648
1634842500000|2021-10-21 18:55:00|62789|62649|62799.6|62659.6|62914.6|62774.6|62729.6|62589.6|596
1634842800000|2021-10-21 19:00:00|62799.5|62659.5|63188.5|63048.5|63191.8|63051.8|62775|62635|924
1634843100000|2021-10-21 19:05:00|63188.3|63048.3|63432.2|63292.2|63448.2|63308.2|63148.3|63008.3|738
1634843400000|2021-10-21 19:10:00|63435.4|63295.4|63413.6|63273.6|63436.8|63296.8|63317|63177|577
1634843700000|2021-10-21 19:15:00|63414.8|63274.8|63279.1|63139.1|63414.8|63274.8|63266|63126|721
1634844000000|2021-10-21 19:20:00|63282.6|63142.6|63465.7|63325.7|63507.6|63367.6|63266.5|63126.5|725
1634844300000|2021-10-21 19:25:00|63465|63325|63513.9|63373.9|63547.3|63407.3|63434.8|63294.8|720
1634844600000|2021-10-21 19:30:00|63513.8|63373.8|63475.8|63335.8|63569.9|63429.9|63444|63304|643
1634844900000|2021-10-21 19:35:00|63475|63335|63326.1|63186.1|63476.5|63336.5|63301.5|63161.5|589
1634845200000|2021-10-21 19:40:00|63325.7|63185.7|63291.9|63151.9|63328.7|63188.7|63190.1|63050.1|741
1634845500000|2021-10-21 19:45:00|63293|63153|62945.9|62805.9|63293.7|63153.7|62927.6|62787.6|795
1634845800000|2021-10-21 19:50:00|62941.8|62801.8|62775|62635|62993.8|62853.8|62751.7|62611.7|928
1634846100000|2021-10-21 19:55:00|62774.8|62634.8|62875.5|62735.5|62905.5|62765.5|62692.5|62552.5|974
1634846400000|2021-10-21 20:00:00|62875.9|62735.9|62711.7|62571.7|62981.8|62841.8|62689.7|62549.7|967
1634846700000|2021-10-21 20:05:00|62712.7|62572.7|62674.1|62534.1|62757.2|62617.2|62586|62446|890
1634847000000|2021-10-21 20:10:00|62673.5|62533.5|62825.8|62685.8|62839.7|62699.7|62646.1|62506.1|737
1634847300000|2021-10-21 20:15:00|62827.2|62687.2|62633.7|62493.7|62871.3|62731.3|62609.8|62469.8|854
1634847600000|2021-10-21 20:20:00|62633.3|62493.3|63113.4|62973.4|63113.4|62973.4|62606.2|62466.2|857
1634847900000|2021-10-21 20:25:00|63122.4|62982.4|62666|62526|63139.9|62999.9|62590.9|62450.9|964
1634848200000|2021-10-21 20:30:00|62669.4|62529.4|62623.8|62483.8|62804.6|62664.6|62449.4|62309.4|962
1634848500000|2021-10-21 20:35:00|62627.4|62487.4|62617.4|62477.4|62765.4|62625.4|62610.9|62470.9|708
1634848800000|2021-10-21 20:40:00|62614.7|62474.7|62679.5|62539.5|62679.5|62539.5|62472.3|62332.3|800
1634849100000|2021-10-21 20:45:00|62672.4|62532.4|62847.9|62707.9|62904.2|62764.2|62628.8|62488.8|849
1634849400000|2021-10-21 20:50:00|62846.7|62706.7|62891.3|62751.3|62932.8|62792.8|62802.3|62662.3|821
1634849700000|2021-10-21 20:55:00|62892.2|62752.2|62736.6|62596.6|62892.3|62752.3|62713.7|62573.7|706
1634850000000|2021-10-21 21:00:00|62736.3|62596.3|62935.2|62795.2|62947.2|62807.2|62728.8|62588.8|767
1634850300000|2021-10-21 21:05:00|62934.8|62794.8|62934|62794|62964.5|62824.5|62851.6|62711.6|629
1634850600000|2021-10-21 21:10:00|62933.3|62793.3|62964.5|62824.5|62974.4|62834.4|62872.6|62732.6|671
1634850900000|2021-10-21 21:15:00|62964.2|62824.2|62910.2|62770.2|62968.3|62828.3|62853.5|62713.5|570
1634851200000|2021-10-21 21:20:00|62906.8|62766.8|63074.8|62934.8|63075.7|62935.7|62890.9|62750.9|630
1634851500000|2021-10-21 21:25:00|63075.1|62935.1|62933.1|62793.1|63081.6|62941.6|62899.6|62759.6|724
1634851800000|2021-10-21 21:30:00|62934|62794|62979.1|62839.1|62983.6|62843.6|62931.6|62791.6|495
1634852100000|2021-10-21 21:35:00|62980.8|62840.8|62854.7|62714.7|63000.5|62860.5|62854.7|62714.7|375
1634852400000|2021-10-21 21:40:00|62851|62711|62612.4|62472.4|62874.7|62734.7|62612.4|62472.4|727
1634852700000|2021-10-21 21:45:00|62616.8|62476.8|62561|62421|62698.4|62558.4|62553.2|62413.2|694
1634853000000|2021-10-21 21:50:00|62558.1|62418.1|62585.8|62445.8|62649.1|62509.1|62518.1|62378.1|746
1634853300000|2021-10-21 21:55:00|62583|62443|62816|62676|62827.5|62687.5|62333.6|62193.6|826
1634853600000|2021-10-21 22:00:00|62814.6|62674.6|62946.6|62806.6|62981.5|62841.5|62692.3|62552.3|887
1634853900000|2021-10-21 22:05:00|62960.2|62820.2|62966.7|62826.7|62977.2|62837.2|62901.5|62761.5|672
1634854200000|2021-10-21 22:10:00|62966.5|62826.5|63014.6|62874.6|63027.4|62887.4|62824.7|62684.7|755
1634854500000|2021-10-21 22:15:00|63011.7|62871.7|62957.2|62817.2|63044.2|62904.2|62942.2|62802.2|694
1634854800000|2021-10-21 22:20:00|62958.3|62818.3|62919|62779|62985.2|62845.2|62794.7|62654.7|750
1634855100000|2021-10-21 22:25:00|62922.2|62782.2|63117.1|62977.1|63168.6|63028.6|62886|62746|601
1634855400000|2021-10-21 22:30:00|63117.4|62977.4|62871.7|62731.7|63123.6|62983.6|62864.4|62724.4|680
1634855700000|2021-10-21 22:35:00|62877|62737|62760.1|62620.1|62912.3|62772.3|62687.6|62547.6|696
1634856000000|2021-10-21 22:40:00|62758.9|62618.9|62624.1|62484.1|62759.9|62619.9|62622|62482|523
1634856300000|2021-10-21 22:45:00|62620.2|62480.2|62575.3|62435.3|62738|62598|62561.3|62421.3|638
1634856600000|2021-10-21 22:50:00|62575.2|62435.2|62598.5|62458.5|62670|62530|62565|62425|751
1634856900000|2021-10-21 22:55:00|62599|62459|62519.7|62379.7|62630.3|62490.3|62484|62344|778
1634857200000|2021-10-21 23:00:00|62520.3|62380.3|62460.5|62320.5|62610.7|62470.7|62443.5|62303.5|777
1634857500000|2021-10-21 23:05:00|62462.2|62322.2|62536|62396|62536.6|62396.6|62446.5|62306.5|760
1634857800000|2021-10-21 23:10:00|62536.1|62396.1|62684.5|62544.5|62776.1|62636.1|62389.9|62249.9|834
1634858100000|2021-10-21 23:15:00|62683.7|62543.7|62547.5|62407.5|62734.4|62594.4|62524|62384|754
1634858400000|2021-10-21 23:20:00|62547.9|62407.9|62327.9|62187.9|62559.4|62419.4|62324|62184|713
1634858700000|2021-10-21 23:25:00|62326|62186|62349.8|62209.8|62430.8|62290.8|62159.1|62019.1|883
1634859000000|2021-10-21 23:30:00|62349|62209|62449.3|62309.3|62475.6|62335.6|62314.8|62174.8|857
1634859300000|2021-10-21 23:35:00|62459.6|62319.6|62567.7|62427.7|62655.1|62515.1|62447.3|62307.3|745
1634859600000|2021-10-21 23:40:00|62569.9|62429.9|62541|62401|62577.4|62437.4|62475|62335|789
1634859900000|2021-10-21 23:45:00|62541.1|62401.1|62462.6|62322.6|62622.4|62482.4|62460.1|62320.1|592
1634860200000|2021-10-21 23:50:00|62462.8|62322.8|62358.6|62218.6|62494.3|62354.3|62354.2|62214.2|663
1634860500000|2021-10-21 23:55:00|62352.7|62212.7|62273.9|62133.9|62356.9|62216.9|62252.6|62112.6|614
1634860800000|2021-10-22 00:00:00|62274.8|62134.8|62509.6|62369.6|62516.6|62376.6|62218.6|62078.6|925
1634861100000|2021-10-22 00:05:00|62507.5|62367.5|62840.7|62700.7|62850.7|62710.7|62480.5|62340.5|864
1634861400000|2021-10-22 00:10:00|62841|62701|62547|62407|62851.7|62711.7|62322.9|62182.9|797
1634861700000|2021-10-22 00:15:00|62531.6|62391.6|62357.5|62217.5|62565.9|62425.9|62244.1|62104.1|789
1634862000000|2021-10-22 00:20:00|62356.1|62216.1|62650|62510|62652.8|62512.8|62344.4|62204.4|725
1634862300000|2021-10-22 00:25:00|62650.3|62510.3|62703.7|62563.7|62703.8|62563.8|62530.8|62390.8|753
1634862600000|2021-10-22 00:30:00|62704.3|62564.3|62817.6|62677.6|62856.4|62716.4|62643.2|62503.2|748
1634862900000|2021-10-22 00:35:00|62817.7|62677.7|62791.7|62651.7|62828.6|62688.6|62710.7|62570.7|702
1634863200000|2021-10-22 00:40:00|62792.6|62652.6|62920.1|62780.1|62951|62811|62782.9|62642.9|687
1634863500000|2021-10-22 00:45:00|62919.9|62779.9|62789.2|62649.2|62962.7|62822.7|62778|62638|640
1634863800000|2021-10-22 00:50:00|62788.5|62648.5|62783.8|62643.8|62791.3|62651.3|62704.3|62564.3|451
1634864100000|2021-10-22 00:55:00|62782.3|62642.3|62857.2|62717.2|62867.8|62727.8|62752.5|62612.5|678
1634864400000|2021-10-22 01:00:00|62857.6|62717.6|63074.9|62934.9|63078.1|62938.1|62817.6|62677.6|628
1634864700000|2021-10-22 01:05:00|63075.3|62935.3|63024.9|62884.9|63125.3|62985.3|62958.8|62818.8|557
1634865000000|2021-10-22 01:10:00|63025.1|62885.1|63014.6|62874.6|63093.9|62953.9|62993.5|62853.5|528
1634865300000|2021-10-22 01:15:00|63015.8|62875.8|62967.3|62827.3|63062.8|62922.8|62956.3|62816.3|530
1634865600000|2021-10-22 01:20:00|62967.5|62827.5|62986.5|62846.5|63004.3|62864.3|62902.5|62762.5|486
1634865900000|2021-10-22 01:25:00|62988.7|62848.7|63034.1|62894.1|63073|62933|62962|62822|450
1634866200000|2021-10-22 01:30:00|63030.4|62890.4|63083.4|62943.4|63137.8|62997.8|62953.4|62813.4|760
1634866500000|2021-10-22 01:35:00|63082.3|62942.3|63012.2|62872.2|63107.1|62967.1|62992|62852|516
1634866800000|2021-10-22 01:40:00|63012|62872|62853.1|62713.1|63013.6|62873.6|62830.6|62690.6|526
1634867100000|2021-10-22 01:45:00|62853.3|62713.3|62829.9|62689.9|62907.6|62767.6|62817.4|62677.4|600
1634867400000|2021-10-22 01:50:00|62839.9|62699.9|62745.2|62605.2|62839.9|62699.9|62728.8|62588.8|668
1634867700000|2021-10-22 01:55:00|62747.4|62607.4|62655.8|62515.8|62758.3|62618.3|62652.3|62512.3|688
1634868000000|2021-10-22 02:00:00|62655.7|62515.7|62710.2|62570.2|62715.8|62575.8|62606.8|62466.8|542
1634868300000|2021-10-22 02:05:00|62709.2|62569.2|62882.2|62742.2|62883.8|62743.8|62709.2|62569.2|587
1634868600000|2021-10-22 02:10:00|62879.6|62739.6|62870.7|62730.7|62890.1|62750.1|62769.8|62629.8|556
1634868900000|2021-10-22 02:15:00|62867.9|62727.9|62886.3|62746.3|62912.5|62772.5|62817.1|62677.1|557
1634869200000|2021-10-22 02:20:00|62886.2|62746.2|62885.4|62745.4|62888.7|62748.7|62780.1|62640.1|468
1634869500000|2021-10-22 02:25:00|62885.6|62745.6|63043.4|62903.4|63065.7|62925.7|62862|62722|582
1634869800000|2021-10-22 02:30:00|63044.2|62904.2|62984.2|62844.2|63058.9|62918.9|62958.3|62818.3|494
1634870100000|2021-10-22 02:35:00|62976.6|62836.6|62939.1|62799.1|63055.2|62915.2|62912.8|62772.8|597
1634870400000|2021-10-22 02:40:00|62937.7|62797.7|62852.8|62712.8|62958.6|62818.6|62852.8|62712.8|457
1634870700000|2021-10-22 02:45:00|62852.5|62712.5|62886.3|62746.3|62925.8|62785.8|62824.9|62684.9|419
1634871000000|2021-10-22 02:50:00|62886.7|62746.7|62757.9|62617.9|62887.7|62747.7|62740|62600|311
1634871300000|2021-10-22 02:55:00|62755.7|62615.7|62898.1|62758.1|62923.4|62783.4|62737.2|62597.2|560
1634871600000|2021-10-22 03:00:00|62901.2|62761.2|63052.4|62912.4|63058.9|62918.9|62900.8|62760.8|656
1634871900000|2021-10-22 03:05:00|63052|62912|63117.1|62977.1|63126.4|62986.4|63024.5|62884.5|553
1634872200000|2021-10-22 03:10:00|63117.2|62977.2|63265.8|63125.8|63283.9|63143.9|63104|62964|644
1634872500000|2021-10-22 03:15:00|63266.1|63126.1|63286.3|63146.3|63322.1|63182.1|63183|63043|592
1634872800000|2021-10-22 03:20:00|63290.9|63150.9|63202.2|63062.2|63311.6|63171.6|63173.5|63033.5|616
1634873100000|2021-10-22 03:25:00|63201.7|63061.7|63159.2|63019.2|63238.2|63098.2|63150.3|63010.3|501
1634873400000|2021-10-22 03:30:00|63159.5|63019.5|63284.2|63144.2|63330.8|63190.8|63150.3|63010.3|613
1634873700000|2021-10-22 03:35:00|63284.4|63144.4|63341.3|63201.3|63370|63230|63281.7|63141.7|470
1634874000000|2021-10-22 03:40:00|63340.5|63200.5|63336.3|63196.3|63394.4|63254.4|63299.6|63159.6|307
1634874300000|2021-10-22 03:45:00|63338.7|63198.7|63274.1|63134.1|63338.7|63198.7|63245.4|63105.4|232
1634874600000|2021-10-22 03:50:00|63273.3|63133.3|63221.2|63081.2|63275.3|63135.3|63198.7|63058.7|362
1634874900000|2021-10-22 03:55:00|63222.4|63082.4|63277.1|63137.1|63294.5|63154.5|63202.1|63062.1|405
1634875200000|2021-10-22 04:00:00|63273.5|63133.5|63257.2|63117.2|63314.7|63174.7|63220.6|63080.6|522
1634875500000|2021-10-22 04:05:00|63254.3|63114.3|63316.9|63176.9|63338.1|63198.1|63236|63096|360
1634875800000|2021-10-22 04:10:00|63315.4|63175.4|63245.3|63105.3|63333.8|63193.8|63219|63079|385
1634876100000|2021-10-22 04:15:00|63243.6|63103.6|63225.1|63085.1|63299.6|63159.6|63179|63039|423
1634876400000|2021-10-22 04:20:00|63232.2|63092.2|63133|62993|63232.3|63092.3|63078.7|62938.7|446
1634876700000|2021-10-22 04:25:00|63130.4|62990.4|63076.3|62936.3|63141.3|63001.3|63075.3|62935.3|302
1634877000000|2021-10-22 04:30:00|63082|62942|63134.4|62994.4|63152.3|63012.3|63080.1|62940.1|457
1634877300000|2021-10-22 04:35:00|63136.6|62996.6|63064.9|62924.9|63142.3|63002.3|62964.3|62824.3|475
1634877600000|2021-10-22 04:40:00|63066.3|62926.3|62981.6|62841.6|63067.5|62927.5|62953.2|62813.2|508
1634877900000|2021-10-22 04:45:00|62977|62837|63020.9|62880.9|63042.8|62902.8|62941.3|62801.3|373
1634878200000|2021-10-22 04:50:00|63021.8|62881.8|63034.6|62894.6|63094.2|62954.2|63012.2|62872.2|365
1634878500000|2021-10-22 04:55:00|63029.6|62889.6|63105.4|62965.4|63119.9|62979.9|63029.6|62889.6|367
1634878800000|2021-10-22 05:00:00|63108|62968|63095.6|62955.6|63219.5|63079.5|63095.6|62955.6|495
1634879100000|2021-10-22 05:05:00|63102|62962|63037.5|62897.5|63123.9|62983.9|63024.2|62884.2|531
1634879400000|2021-10-22 05:10:00|63037.3|62897.3|63144.2|63004.2|63155.1|63015.1|63023.8|62883.8|451
1634879700000|2021-10-22 05:15:00|63147.2|63007.2|63132.1|62992.1|63253|63113|63132.1|62992.1|536
1634880000000|2021-10-22 05:20:00|63131.6|62991.6|62890.4|62750.4|63135.7|62995.7|62886.5|62746.5|562
1634880300000|2021-10-22 05:25:00|62890.2|62750.2|62908.2|62768.2|62985.4|62845.4|62872.5|62732.5|500
1634880600000|2021-10-22 05:30:00|62907.8|62767.8|62942.3|62802.3|62964.5|62824.5|62898.5|62758.5|486
1634880900000|2021-10-22 05:35:00|62943.1|62803.1|63005|62865|63028.4|62888.4|62942.5|62802.5|450
1634881200000|2021-10-22 05:40:00|63004.6|62864.6|62979.9|62839.9|63050.6|62910.6|62972|62832|494
1634881500000|2021-10-22 05:45:00|62979.7|62839.7|62879.1|62739.1|62984|62844|62869|62729|530
1634881800000|2021-10-22 05:50:00|62878.5|62738.5|62961.9|62821.9|62961.9|62821.9|62870.1|62730.1|618
1634882100000|2021-10-22 05:55:00|62961.2|62821.2|63086.8|62946.8|63127.8|62987.8|62960|62820|632
1634882400000|2021-10-22 06:00:00|63086.5|62946.5|63199.8|63059.8|63201.5|63061.5|63012.7|62872.7|604
1634882700000|2021-10-22 06:05:00|63203.8|63063.8|63223|63083|63271.4|63131.4|63171.5|63031.5|610
1634883000000|2021-10-22 06:10:00|63219.8|63079.8|63027.2|62887.2|63221.4|63081.4|63025.4|62885.4|663
1634883300000|2021-10-22 06:15:00|63026.2|62886.2|62927.1|62787.1|63040.7|62900.7|62908.2|62768.2|617
1634883600000|2021-10-22 06:20:00|62924.7|62784.7|62925.6|62785.6|62943.4|62803.4|62855.1|62715.1|635
1634883900000|2021-10-22 06:25:00|62925|62785|62777.2|62637.2|62925|62785|62764.1|62624.1|739
1634884200000|2021-10-22 06:30:00|62776.7|62636.7|62901.6|62761.6|62907.8|62767.8|62776.5|62636.5|487
1634884500000|2021-10-22 06:35:00|62898.7|62758.7|62649.7|62509.7|62902.3|62762.3|62586.6|62446.6|751
1634884800000|2021-10-22 06:40:00|62650.2|62510.2|62660.1|62520.1|62720.1|62580.1|62619.5|62479.5|703
1634885100000|2021-10-22 06:45:00|62658.8|62518.8|62692.4|62552.4|62799.5|62659.5|62654.2|62514.2|724
1634885400000|2021-10-22 06:50:00|62687.1|62547.1|62779.6|62639.6|62784.5|62644.5|62632|62492|689
1634885700000|2021-10-22 06:55:00|62778.7|62638.7|62802.5|62662.5|62807.4|62667.4|62760.3|62620.3|421
1634886000000|2021-10-22 07:00:00|62802.8|62662.8|62857.7|62717.7|62871.5|62731.5|62801.1|62661.1|514
1634886300000|2021-10-22 07:05:00|62857.5|62717.5|62827|62687|62857.5|62717.5|62747.2|62607.2|574
1634886600000|2021-10-22 07:10:00|62827.7|62687.7|62699.7|62559.7|62840|62700|62688.4|62548.4|555
1634886900000|2021-10-22 07:15:00|62703.2|62563.2|62792.2|62652.2|62803.5|62663.5|62700.1|62560.1|476
1634887200000|2021-10-22 07:20:00|62798.8|62658.8|62885.6|62745.6|62887.8|62747.8|62775.3|62635.3|614
1634887500000|2021-10-22 07:25:00|62886.8|62746.8|62861.5|62721.5|62951.3|62811.3|62831.7|62691.7|597
1634887800000|2021-10-22 07:30:00|62865.6|62725.6|63112.4|62972.4|63122.3|62982.3|62848.9|62708.9|687
1634888100000|2021-10-22 07:35:00|63108|62968|63193.9|63053.9|63197.1|63057.1|63079.8|62939.8|577
1634888400000|2021-10-22 07:40:00|63195|63055|63317.9|63177.9|63318.1|63178.1|63176.1|63036.1|640
1634888700000|2021-10-22 07:45:00|63318.1|63178.1|63354.4|63214.4|63359.8|63219.8|63239.1|63099.1|526
1634889000000|2021-10-22 07:50:00|63349.4|63209.4|63216.8|63076.8|63349.4|63209.4|63190.4|63050.4|756
1634889300000|2021-10-22 07:55:00|63216.5|63076.5|63421.6|63281.6|63447.2|63307.2|63193.1|63053.1|734
1634889600000|2021-10-22 08:00:00|63424|63284|63440.2|63300.2|63484.3|63344.3|63335.7|63195.7|716
1634889900000|2021-10-22 08:05:00|63438.7|63298.7|63539.4|63399.4|63563.6|63423.6|63428|63288|533
1634890200000|2021-10-22 08:10:00|63539.5|63399.5|63606.1|63466.1|63614.5|63474.5|63529.4|63389.4|438
1634890500000|2021-10-22 08:15:00|63603.7|63463.7|63689.5|63549.5|63711.1|63571.1|63576|63436|556
1634890800000|2021-10-22 08:20:00|63687.5|63547.5|63549.9|63409.9|63705.6|63565.6|63515.9|63375.9|613
1634891100000|2021-10-22 08:25:00|63549.7|63409.7|63447.8|63307.8|63571.1|63431.1|63439.8|63299.8|649
1634891400000|2021-10-22 08:30:00|63447.6|63307.6|63407.3|63267.3|63494.4|63354.4|63362.9|63222.9|589
1634891700000|2021-10-22 08:35:00|63406.9|63266.9|63494.7|63354.7|63512.9|63372.9|63384.8|63244.8|539
1634892000000|2021-10-22 08:40:00|63494.8|63354.8|63531.1|63391.1|63577.2|63437.2|63491.6|63351.6|523
1634892300000|2021-10-22 08:45:00|63530.7|63390.7|63557.3|63417.3|63576.3|63436.3|63410.3|63270.3|784
1634892600000|2021-10-22 08:50:00|63557.7|63417.7|63633|63493|63651.9|63511.9|63549.6|63409.6|629
1634892900000|2021-10-22 08:55:00|63633.5|63493.5|63640|63500|63651|63511|63623.7|63483.7|453
1634893200000|2021-10-22 09:00:00|63640.1|63500.1|63705.6|63565.6|63791.5|63651.5|63596.6|63456.6|779
1634893500000|2021-10-22 09:05:00|63706.1|63566.1|63571.6|63431.6|63716.2|63576.2|63558.7|63418.7|680
1634893800000|2021-10-22 09:10:00|63563.9|63423.9|63569.4|63429.4|63613.1|63473.1|63552|63412|698
1634894100000|2021-10-22 09:15:00|63563.3|63423.3|63595.2|63455.2|63626.4|63486.4|63528.7|63388.7|769
1634894400000|2021-10-22 09:20:00|63596|63456|63579.3|63439.3|63617.7|63477.7|63576.8|63436.8|543
1634894700000|2021-10-22 09:25:00|63579.1|63439.1|63476.4|63336.4|63689.2|63549.2|63455.2|63315.2|661
1634895000000|2021-10-22 09:30:00|63475.9|63335.9|63340.3|63200.3|63498.3|63358.3|63302.8|63162.8|757
1634895300000|2021-10-22 09:35:00|63337.5|63197.5|63294.4|63154.4|63402.1|63262.1|63249.9|63109.9|634
1634895600000|2021-10-22 09:40:00|63294.8|63154.8|63312.7|63172.7|63329.7|63189.7|63245.2|63105.2|476
1634895900000|2021-10-22 09:45:00|63313.5|63173.5|63360|63220|63370.2|63230.2|63313.5|63173.5|436
1634896200000|2021-10-22 09:50:00|63360.8|63220.8|63362.7|63222.7|63370.9|63230.9|63256.1|63116.1|538
1634896500000|2021-10-22 09:55:00|63362.6|63222.6|63368.1|63228.1|63403.5|63263.5|63349.3|63209.3|493
1634896800000|2021-10-22 10:00:00|63368|63228|63220.7|63080.7|63405.3|63265.3|63203.7|63063.7|591
1634897100000|2021-10-22 10:05:00|63224.1|63084.1|63298.1|63158.1|63363.8|63223.8|63223.9|63083.9|745
1634897400000|2021-10-22 10:10:00|63300.6|63160.6|63325.5|63185.5|63380|63240|63264.2|63124.2|525
1634897700000|2021-10-22 10:15:00|63325.7|63185.7|63306.2|63166.2|63377.8|63237.8|63288|63148|470
1634898000000|2021-10-22 10:20:00|63304.8|63164.8|63116.1|62976.1|63312.6|63172.6|63071.5|62931.5|652
1634898300000|2021-10-22 10:25:00|63115.5|62975.5|63015|62875|63156.1|63016.1|62985.3|62845.3|854
1634898600000|2021-10-22 10:30:00|63014.2|62874.2|63151.9|63011.9|63173.6|63033.6|63011.8|62871.8|706
1634898900000|2021-10-22 10:35:00|63152.5|63012.5|63177.5|63037.5|63180.8|63040.8|63110.3|62970.3|691
1634899200000|2021-10-22 10:40:00|63170.8|63030.8|63217.9|63077.9|63251.9|63111.9|63157.6|63017.6|509
1634899500000|2021-10-22 10:45:00|63214.1|63074.1|63286.9|63146.9|63317.2|63177.2|63203.3|63063.3|636
1634899800000|2021-10-22 10:50:00|63293.4|63153.4|63194.3|63054.3|63296.6|63156.6|63193|63053|523
1634900100000|2021-10-22 10:55:00|63194.6|63054.6|63277|63137|63329.7|63189.7|63193|63053|551
1634900400000|2021-10-22 11:00:00|63278.3|63138.3|63276.3|63136.3|63327.5|63187.5|63276.3|63136.3|297
1634900700000|2021-10-22 11:05:00|63277|63137|63348.6|63208.6|63350|63210|63247|63107|492
1634901000000|2021-10-22 11:10:00|63350|63210|63390.6|63250.6|63451.5|63311.5|63347.9|63207.9|540
1634901300000|2021-10-22 11:15:00|63383.2|63243.2|63481.3|63341.3|63491.2|63351.2|63338.3|63198.3|444
1634901600000|2021-10-22 11:20:00|63480.2|63340.2|63482.2|63342.2|63511.8|63371.8|63474|63334|454
1634901900000|2021-10-22 11:25:00|63482.4|63342.4|63427.1|63287.1|63494|63354|63427.1|63287.1|455
1634902200000|2021-10-22 11:30:00|63437.7|63297.7|63471.9|63331.9|63474.3|63334.3|63427.6|63287.6|374
1634902500000|2021-10-22 11:35:00|63474.1|63334.1|63504.1|63364.1|63510.8|63370.8|63470.1|63330.1|350
1634902800000|2021-10-22 11:40:00|63504.6|63364.6|63318.7|63178.7|63518.1|63378.1|63316.1|63176.1|838
1634903100000|2021-10-22 11:45:00|63318.1|63178.1|63478|63338|63487|63347|63318.1|63178.1|408
1634903400000|2021-10-22 11:50:00|63475.6|63335.6|63371.3|63231.3|63483.1|63343.1|63337.6|63197.6|432
1634903700000|2021-10-22 11:55:00|63371.7|63231.7|63457.9|63317.9|63466.8|63326.8|63364.4|63224.4|437
1634904000000|2021-10-22 12:00:00|63460.4|63320.4|63396.5|63256.5|63501.3|63361.3|63396.5|63256.5|478
1634904300000|2021-10-22 12:05:00|63392.1|63252.1|63373.5|63233.5|63442|63302|63363.5|63223.5|548
1634904600000|2021-10-22 12:10:00|63367|63227|63360.8|63220.8|63398.9|63258.9|63338.6|63198.6|462
1634904900000|2021-10-22 12:15:00|63357.8|63217.8|63303.2|63163.2|63358|63218|63230.3|63090.3|499
1634905200000|2021-10-22 12:20:00|63306.7|63166.7|63440.9|63300.9|63442.9|63302.9|63306.7|63166.7|438
1634905500000|2021-10-22 12:25:00|63440.8|63300.8|63415.1|63275.1|63493.2|63353.2|63409.8|63269.8|635
1634905800000|2021-10-22 12:30:00|63418|63278|63554.2|63414.2|63565.9|63425.9|63412.2|63272.2|613
1634906100000|2021-10-22 12:35:00|63556.9|63416.9|63557.2|63417.2|63620.9|63480.9|63513.4|63373.4|472
1634906400000|2021-10-22 12:40:00|63557.7|63417.7|63463.9|63323.9|63558.9|63418.9|63444.9|63304.9|408
1634906700000|2021-10-22 12:45:00|63462.4|63322.4|63643|63503|63680.6|63540.6|63438.1|63298.1|558
1634907000000|2021-10-22 12:50:00|63657.6|63517.6|63645|63505|63677.5|63537.5|63586|63446|754
1634907300000|2021-10-22 12:55:00|63643.9|63503.9|63717|63577|63723.7|63583.7|63640.7|63500.7|637
1634907600000|2021-10-22 13:00:00|63716.5|63576.5|63695.8|63555.8|63778|63638|63683.4|63543.4|773
1634907900000|2021-10-22 13:05:00|63700.3|63560.3|63586.8|63446.8|63702|63562|63564.5|63424.5|603
1634908200000|2021-10-22 13:10:00|63585.6|63445.6|63551.9|63411.9|63608.3|63468.3|63540.9|63400.9|674
1634908500000|2021-10-22 13:15:00|63550.8|63410.8|63373.3|63233.3|63552.9|63412.9|63331.9|63191.9|725
1634908800000|2021-10-22 13:20:00|63360.5|63220.5|63432.6|63292.6|63514.4|63374.4|63359.7|63219.7|640
1634909100000|2021-10-22 13:25:00|63431.7|63291.7|63469.8|63329.8|63507.3|63367.3|63377.8|63237.8|695
1634909400000|2021-10-22 13:30:00|63468|63328|63316|63176|63535.4|63395.4|63306|63166|766
1634909700000|2021-10-22 13:35:00|63312.2|63172.2|63380.4|63240.4|63472.3|63332.3|63289|63149|755
1634910000000|2021-10-22 13:40:00|63381.6|63241.6|63344|63204|63384.4|63244.4|63313|63173|696
1634910300000|2021-10-22 13:45:00|63344.3|63204.3|63075.3|62935.3|63386.8|63246.8|63074.1|62934.1|873
1634910600000|2021-10-22 13:50:00|63077.9|62937.9|62798.4|62658.4|63078.4|62938.4|62668.9|62528.9|1028
1634910900000|2021-10-22 13:55:00|62794|62654|62487.5|62347.5|62821.9|62681.9|62413.8|62273.8|1014
1634911200000|2021-10-22 14:00:00|62487.6|62347.6|61970.9|61830.9|62492.4|62352.4|61571.5|61431.5|1018
1634911500000|2021-10-22 14:05:00|61971.7|61831.7|62084.2|61944.2|62113.3|61973.3|61759|61619|1014
1634911800000|2021-10-22 14:10:00|62082.4|61942.4|62058.3|61918.3|62083.8|61943.8|61831.3|61691.3|1023
1634912100000|2021-10-22 14:15:00|62057.4|61917.4|61993.8|61853.8|62114.9|61974.9|61842.5|61702.5|1011
1634912400000|2021-10-22 14:20:00|61992.8|61852.8|61743.7|61603.7|62020.6|61880.6|61653.3|61513.3|888
1634912700000|2021-10-22 14:25:00|61733.9|61593.9|61882|61742|61938.4|61798.4|61624.6|61484.6|728
1634913000000|2021-10-22 14:30:00|61882.8|61742.8|61722.1|61582.1|61957.8|61817.8|61718.8|61578.8|833
1634913300000|2021-10-22 14:35:00|61721.9|61581.9|61503|61363|61815.8|61675.8|61216.4|61076.4|961
1634913600000|2021-10-22 14:40:00|61506.4|61366.4|61526|61386|61635|61495|61465.7|61325.7|996
1634913900000|2021-10-22 14:45:00|61524.3|61384.3|61635.9|61495.9|61732.9|61592.9|61502.7|61362.7|1019
1634914200000|2021-10-22 14:50:00|61634.4|61494.4|61544.1|61404.1|61676.7|61536.7|61428.2|61288.2|994
1634914500000|2021-10-22 14:55:00|61543.2|61403.2|61637.3|61497.3|61654.5|61514.5|61522.1|61382.1|964
1634914800000|2021-10-22 15:00:00|61638.2|61498.2|61747.8|61607.8|61758.5|61618.5|61569|61429|860
1634915100000|2021-10-22 15:05:00|61748|61608|61491|61351|61767.7|61627.7|61483.4|61343.4|839
1634915400000|2021-10-22 15:10:00|61494.5|61354.5|61506.2|61366.2|61644.5|61504.5|61494.5|61354.5|699
1634915700000|2021-10-22 15:15:00|61507.8|61367.8|61323.7|61183.7|61509|61369|61259.1|61119.1|875
1634916000000|2021-10-22 15:20:00|61322.2|61182.2|60901|60761|61367.2|61227.2|60833.5|60693.5|1006
1634916300000|2021-10-22 15:25:00|60900.2|60760.2|60814.3|60674.3|61039.2|60899.2|60762.8|60622.8|983
1634916600000|2021-10-22 15:30:00|60834|60694|61132.2|60992.2|61136.1|60996.1|60779.3|60639.3|1071
1634916900000|2021-10-22 15:35:00|61130.5|60990.5|61125.6|60985.6|61242.6|61102.6|61105|60965|849
1634917200000|2021-10-22 15:40:00|61131.5|60991.5|61068.5|60928.5|61132.8|60992.8|60944.9|60804.9|846
1634917500000|2021-10-22 15:45:00|61068.1|60928.1|60933.7|60793.7|61154.6|61014.6|60926.2|60786.2|886
1634917800000|2021-10-22 15:50:00|60939.4|60799.4|60625.2|60485.2|60984|60844|60596.7|60456.7|901
1634918100000|2021-10-22 15:55:00|60623|60483|60761|60621|60888.6|60748.6|60596.4|60456.4|1012
1634918400000|2021-10-22 16:00:00|60760.7|60620.7|60827.7|60687.7|60868.8|60728.8|60507.7|60367.7|965
1634918700000|2021-10-22 16:05:00|60824.2|60684.2|60659.2|60519.2|60948.7|60808.7|60642.4|60502.4|924
1634919000000|2021-10-22 16:10:00|60656|60516|60283.4|60143.4|60666.6|60526.6|60195.1|60055.1|1041
1634919300000|2021-10-22 16:15:00|60284.3|60144.3|60776.3|60636.3|60928.4|60788.4|60080.9|59940.9|1084
1634919600000|2021-10-22 16:20:00|60769|60629|61228.7|61088.7|61255|61115|60743.6|60603.6|943
1634919900000|2021-10-22 16:25:00|61228.8|61088.8|61298.1|61158.1|61326.6|61186.6|61094.9|60954.9|927
1634920200000|2021-10-22 16:30:00|61300.3|61160.3|61296.6|61156.6|61441|61301|61251.4|61111.4|910
1634920500000|2021-10-22 16:35:00|61296.8|61156.8|61352.7|61212.7|61352.7|61212.7|61097.8|60957.8|958
1634920800000|2021-10-22 16:40:00|61353.7|61213.7|61345.2|61205.2|61389.3|61249.3|61273|61133|812
1634921100000|2021-10-22 16:45:00|61345.3|61205.3|61308.6|61168.6|61402.6|61262.6|61236.9|61096.9|741
1634921400000|2021-10-22 16:50:00|61308.7|61168.7|61368.2|61228.2|61380.8|61240.8|61282.2|61142.2|654
1634921700000|2021-10-22 16:55:00|61366.9|61226.9|61235.7|61095.7|61403.4|61263.4|61235.3|61095.3|664
1634922000000|2021-10-22 17:00:00|61233.8|61093.8|61304.1|61164.1|61304.1|61164.1|61194.4|61054.4|508
1634922300000|2021-10-22 17:05:00|61304.9|61164.9|61300|61160|61344.5|61204.5|61256|61116|667
1634922600000|2021-10-22 17:10:00|61295.5|61155.5|61145.5|61005.5|61299.7|61159.7|61126.5|60986.5|720
1634922900000|2021-10-22 17:15:00|61145.9|61005.9|60973.6|60833.6|61148.1|61008.1|60971.5|60831.5|823
1634923200000|2021-10-22 17:20:00|60976.2|60836.2|60961.4|60821.4|61010.7|60870.7|60860.5|60720.5|830
1634923500000|2021-10-22 17:25:00|60962.8|60822.8|60803.1|60663.1|61047.1|60907.1|60732.7|60592.7|860
1634923800000|2021-10-22 17:30:00|60804|60664|60903.9|60763.9|60990.7|60850.7|60585|60445|1015
1634924100000|2021-10-22 17:35:00|60902.9|60762.9|60891.7|60751.7|60988|60848|60850.4|60710.4|750
1634924400000|2021-10-22 17:40:00|60891.6|60751.6|60774.6|60634.6|60894|60754|60761|60621|711
1634924700000|2021-10-22 17:45:00|60774|60634|60724.1|60584.1|60868.6|60728.6|60653.9|60513.9|814
1634925000000|2021-10-22 17:50:00|60722.4|60582.4|60708|60568|60811.8|60671.8|60678.9|60538.9|656
1634925300000|2021-10-22 17:55:00|60708.7|60568.7|60648.2|60508.2|60831|60691|60648|60508|762
1634925600000|2021-10-22 18:00:00|60638.2|60498.2|60568.4|60428.4|60697.8|60557.8|60568.4|60428.4|785
1634925900000|2021-10-22 18:05:00|60568|60428|60744.4|60604.4|60761.4|60621.4|60568|60428|877
1634926200000|2021-10-22 18:10:00|60744.3|60604.3|60479.1|60339.1|60746.8|60606.8|60470.8|60330.8|676
1634926500000|2021-10-22 18:15:00|60480.4|60340.4|60452.3|60312.3|60597.3|60457.3|60283.6|60143.6|839
1634926800000|2021-10-22 18:20:00|60459.8|60319.8|60737.8|60597.8|60739.1|60599.1|60379.8|60239.8|923
1634927100000|2021-10-22 18:25:00|60728.3|60588.3|60695.6|60555.6|60856.2|60716.2|60690.4|60550.4|826
1634927400000|2021-10-22 18:30:00|60695.8|60555.8|60831.5|60691.5|60844.7|60704.7|60668.4|60528.4|758
1634927700000|2021-10-22 18:35:00|60823.8|60683.8|60930.6|60790.6|60955.7|60815.7|60810.8|60670.8|757
1634928000000|2021-10-22 18:40:00|60929.5|60789.5|60871.8|60731.8|60934.3|60794.3|60860.2|60720.2|706
1634928300000|2021-10-22 18:45:00|60874|60734|60855.6|60715.6|60936.5|60796.5|60828|60688|644
1634928600000|2021-10-22 18:50:00|60852.6|60712.6|60729.9|60589.9|60857.2|60717.2|60719.9|60579.9|542
1634928900000|2021-10-22 18:55:00|60730.3|60590.3|60688.7|60548.7|60846.3|60706.3|60683.5|60543.5|586
1634929200000|2021-10-22 19:00:00|60688.5|60548.5|60528.5|60388.5|60690.5|60550.5|60519.8|60379.8|649
1634929500000|2021-10-22 19:05:00|60526.4|60386.4|60416.3|60276.3|60548.2|60408.2|60415.7|60275.7|731
1634929800000|2021-10-22 19:10:00|60416.2|60276.2|60514.1|60374.1|60548.5|60408.5|60406.7|60266.7|759
1634930100000|2021-10-22 19:15:00|60508.9|60368.9|60592|60452|60637.8|60497.8|60495.6|60355.6|739
1634930400000|2021-10-22 19:20:00|60584.5|60444.5|60692.7|60552.7|60774.9|60634.9|60559.3|60419.3|691
1634930700000|2021-10-22 19:25:00|60693.4|60553.4|60830.6|60690.6|60830.6|60690.6|60680.9|60540.9|704
1634931000000|2021-10-22 19:30:00|60830.9|60690.9|60773.1|60633.1|60836.6|60696.6|60763.9|60623.9|663
1634931300000|2021-10-22 19:35:00|60772.8|60632.8|60760.2|60620.2|60837.5|60697.5|60749.2|60609.2|633
1634931600000|2021-10-22 19:40:00|60760.6|60620.6|60624.6|60484.6|60771.4|60631.4|60621.7|60481.7|768
1634931900000|2021-10-22 19:45:00|60625.7|60485.7|60782.3|60642.3|60850.5|60710.5|60625.7|60485.7|600
1634932200000|2021-10-22 19:50:00|60782.2|60642.2|60924.1|60784.1|60941.7|60801.7|60744.9|60604.9|735
1634932500000|2021-10-22 19:55:00|60922.3|60782.3|61084.3|60944.3|61090.7|60950.7|60916|60776|774
1634932800000|2021-10-22 20:00:00|61084.2|60944.2|61032.7|60892.7|61084.4|60944.4|60880.3|60740.3|774
1634933100000|2021-10-22 20:05:00|61033.5|60893.5|61207.8|61067.8|61213.4|61073.4|61033.5|60893.5|859
1634933400000|2021-10-22 20:10:00|61205.9|61065.9|61141|61001|61258|61118|61109.3|60969.3|833
1634933700000|2021-10-22 20:15:00|61141.2|61001.2|60982.6|60842.6|61177.5|61037.5|60977.5|60837.5|845
1634934000000|2021-10-22 20:20:00|60983|60843|60914.1|60774.1|61003.6|60863.6|60902.4|60762.4|627
1634934300000|2021-10-22 20:25:00|60915|60775|60976.2|60836.2|61005|60865|60902|60762|702
1634934600000|2021-10-22 20:30:00|60976.3|60836.3|61058.3|60918.3|61091|60951|60927.7|60787.7|709
1634934900000|2021-10-22 20:35:00|61058|60918|60994.4|60854.4|61082|60942|60948.3|60808.3|776
1634935200000|2021-10-22 20:40:00|60993.8|60853.8|60989.5|60849.5|61026|60886|60965.2|60825.2|634
1634935500000|2021-10-22 20:45:00|60989.3|60849.3|61006.4|60866.4|61010.1|60870.1|60930.6|60790.6|698
1634935800000|2021-10-22 20:50:00|61006.2|60866.2|60848.4|60708.4|61006.2|60866.2|60836.2|60696.2|752
1634936100000|2021-10-22 20:55:00|60848.6|60708.6|60824.2|60684.2|60920.1|60780.1|60823.3|60683.3|566
1634972400000|2021-10-23 07:00:00|60799.3|60659.3|60799.3|60659.3|60799.3|60659.3|60799.3|60659.3|1
1634972700000|2021-10-23 07:05:00|61041.7|60901.7|61089|60949|61105.8|60965.8|61012.5|60872.5|553
1634973000000|2021-10-23 07:10:00|61092.2|60952.2|61078.7|60938.7|61124.7|60984.7|61076.5|60936.5|584
1634973300000|2021-10-23 07:15:00|61078.8|60938.8|60937.7|60797.7|61083.2|60943.2|60929.7|60789.7|730
1634973600000|2021-10-23 07:20:00|60937.1|60797.1|60854.4|60714.4|60971.5|60831.5|60804.3|60664.3|740
1634973900000|2021-10-23 07:25:00|60854.3|60714.3|60896.3|60756.3|60902.8|60762.8|60853.6|60713.6|652
1634974200000|2021-10-23 07:30:00|60896.9|60756.9|60919.6|60779.6|60952.8|60812.8|60878.4|60738.4|671
1634974500000|2021-10-23 07:35:00|60919.8|60779.8|60831.6|60691.6|60932.5|60792.5|60791.1|60651.1|754
1634974800000|2021-10-23 07:40:00|60831|60691|60877.8|60737.8|60903.7|60763.7|60829.8|60689.8|693
1634975100000|2021-10-23 07:45:00|60878.1|60738.1|60942.8|60802.8|60943.2|60803.2|60865.6|60725.6|566
1634975400000|2021-10-23 07:50:00|60943.3|60803.3|60974.1|60834.1|60991.9|60851.9|60943.3|60803.3|498
1634975700000|2021-10-23 07:55:00|60972.4|60832.4|60949.1|60809.1|61016.3|60876.3|60945.7|60805.7|595
1634976000000|2021-10-23 08:00:00|60950.5|60810.5|61023.1|60883.1|61027.1|60887.1|60945.9|60805.9|665
1634976300000|2021-10-23 08:05:00|61023.8|60883.8|61038.2|60898.2|61080.9|60940.9|61013.2|60873.2|700
1634976600000|2021-10-23 08:10:00|61038.3|60898.3|61094.9|60954.9|61118.5|60978.5|61035.7|60895.7|555
1634976900000|2021-10-23 08:15:00|61093.9|60953.9|61197.3|61057.3|61202.3|61062.3|61093.9|60953.9|643
1634977200000|2021-10-23 08:20:00|61204.1|61064.1|61129.2|60989.2|61205.2|61065.2|61116.3|60976.3|525
1634977500000|2021-10-23 08:25:00|61127.7|60987.7|61119.3|60979.3|61131.2|60991.2|61062.6|60922.6|459
1634977800000|2021-10-23 08:30:00|61119|60979|61060.9|60920.9|61126.2|60986.2|61048.2|60908.2|503
1634978100000|2021-10-23 08:35:00|61056.9|60916.9|61021.8|60881.8|61061|60921|61018.3|60878.3|389
1634978400000|2021-10-23 08:40:00|61021.9|60881.9|61033.9|60893.9|61041.8|60901.8|61021.8|60881.8|289
1634978700000|2021-10-23 08:45:00|61028|60888|61084|60944|61099.5|60959.5|61023.6|60883.6|527
1634979000000|2021-10-23 08:50:00|61083.6|60943.6|61132.6|60992.6|61148.8|61008.8|61073.2|60933.2|417
1634979300000|2021-10-23 08:55:00|61131.9|60991.9|61144.1|61004.1|61156.2|61016.2|61130|60990|312
1634979600000|2021-10-23 09:00:00|61145.4|61005.4|60992.7|60852.7|61173.3|61033.3|60990.7|60850.7|578
1634979900000|2021-10-23 09:05:00|60992.6|60852.6|60891.4|60751.4|61012.9|60872.9|60885.7|60745.7|728
1634980200000|2021-10-23 09:10:00|60891.2|60751.2|60860.1|60720.1|60916.6|60776.6|60816.7|60676.7|739
1634980500000|2021-10-23 09:15:00|60859.9|60719.9|60654|60514|60884.9|60744.9|60634.2|60494.2|930
1634980800000|2021-10-23 09:20:00|60654.5|60514.5|60562.8|60422.8|60678.6|60538.6|60560.7|60420.7|867
1634981100000|2021-10-23 09:25:00|60561.7|60421.7|60591.7|60451.7|60628.4|60488.4|60546.7|60406.7|821
1634981400000|2021-10-23 09:30:00|60592.7|60452.7|60558|60418|60623.5|60483.5|60558|60418|599
1634981700000|2021-10-23 09:35:00|60557.5|60417.5|60573.8|60433.8|60578.8|60438.8|60412.1|60272.1|988
1634982000000|2021-10-23 09:40:00|60573.9|60433.9|60646.7|60506.7|60719.3|60579.3|60568|60428|885
1634982300000|2021-10-23 09:45:00|60646.8|60506.8|60630|60490|60766.4|60626.4|60611|60471|858
1634982600000|2021-10-23 09:50:00|60630.1|60490.1|60746.2|60606.2|60768|60628|60629.6|60489.6|796
1634982900000|2021-10-23 09:55:00|60747|60607|60736.3|60596.3|60788|60648|60730.5|60590.5|585
1634983200000|2021-10-23 10:00:00|60736.5|60596.5|60838.4|60698.4|60848.2|60708.2|60674.9|60534.9|680
1634983500000|2021-10-23 10:05:00|60838.1|60698.1|60791.8|60651.8|60841.4|60701.4|60771.7|60631.7|568
1634983800000|2021-10-23 10:10:00|60790.1|60650.1|60730.8|60590.8|60794.2|60654.2|60712.3|60572.3|611
1634984100000|2021-10-23 10:15:00|60730.2|60590.2|60665.4|60525.4|60732.6|60592.6|60622.3|60482.3|637
1634984400000|2021-10-23 10:20:00|60665.7|60525.7|60653.2|60513.2|60700.9|60560.9|60648.9|60508.9|743
1634984700000|2021-10-23 10:25:00|60652.9|60512.9|60601.6|60461.6|60698.9|60558.9|60590.8|60450.8|623
1634985000000|2021-10-23 10:30:00|60601.8|60461.8|60639.7|60499.7|60706.5|60566.5|60601.3|60461.3|533
1634985300000|2021-10-23 10:35:00|60637.1|60497.1|60534.1|60394.1|60645.1|60505.1|60529.7|60389.7|675
1634985600000|2021-10-23 10:40:00|60534.2|60394.2|60447.8|60307.8|60544.9|60404.9|60447.7|60307.7|750
1634985900000|2021-10-23 10:45:00|60448.1|60308.1|60453.2|60313.2|60503.2|60363.2|60346.5|60206.5|784
1634986200000|2021-10-23 10:50:00|60453.4|60313.4|60255.8|60115.8|60501.7|60361.7|60248|60108|816
1634986500000|2021-10-23 10:55:00|60256.1|60116.1|60185.2|60045.2|60305.2|60165.2|60168.8|60028.8|921
1634986800000|2021-10-23 11:00:00|60185.4|60045.4|60405.7|60265.7|60515|60375|59774.6|59634.6|1122
1634987100000|2021-10-23 11:05:00|60401.8|60261.8|60690.9|60550.9|60707.3|60567.3|60379|60239|1093
1634987400000|2021-10-23 11:10:00|60690.8|60550.8|60878.7|60738.7|60985.6|60845.6|60675.7|60535.7|1060
1634987700000|2021-10-23 11:15:00|60878.6|60738.6|61029.6|60889.6|61212.4|61072.4|60878.6|60738.6|1036
1634988000000|2021-10-23 11:20:00|61029.7|60889.7|61346.5|61206.5|61347.3|61207.3|61029.7|60889.7|914
1634988300000|2021-10-23 11:25:00|61345|61205|61277.1|61137.1|61399.2|61259.2|61187.4|61047.4|997
1634988600000|2021-10-23 11:30:00|61277.5|61137.5|61543|61403|61559.2|61419.2|61243.9|61103.9|1017
1634988900000|2021-10-23 11:35:00|61543.2|61403.2|61460.9|61320.9|61545.1|61405.1|61433.8|61293.8|946
1634989200000|2021-10-23 11:40:00|61461.2|61321.2|61721.1|61581.1|61739.5|61599.5|61449.7|61309.7|990
1634989500000|2021-10-23 11:45:00|61722.5|61582.5|61716.3|61576.3|61742.6|61602.6|61598.6|61458.6|857
1634989800000|2021-10-23 11:50:00|61717.5|61577.5|61563.5|61423.5|61725.7|61585.7|61538.1|61398.1|891
1634990100000|2021-10-23 11:55:00|61561.9|61421.9|61605.6|61465.6|61608.5|61468.5|61541.6|61401.6|792
1634990400000|2021-10-23 12:00:00|61605.9|61465.9|61582.9|61442.9|61728|61588|61537.7|61397.7|994
1634990700000|2021-10-23 12:05:00|61581.6|61441.6|61492.5|61352.5|61584.3|61444.3|61470.3|61330.3|919
1634991000000|2021-10-23 12:10:00|61491.9|61351.9|61404.8|61264.8|61497.4|61357.4|61404|61264|822
1634991300000|2021-10-23 12:15:00|61404.4|61264.4|61545.9|61405.9|61613.5|61473.5|61404.4|61264.4|820
1634991600000|2021-10-23 12:20:00|61545.7|61405.7|61626.5|61486.5|61645.2|61505.2|61528|61388|719
1634991900000|2021-10-23 12:25:00|61626.4|61486.4|61659.1|61519.1|61715.9|61575.9|61616.9|61476.9|802
1634992200000|2021-10-23 12:30:00|61658.4|61518.4|61754|61614|61795.6|61655.6|61628.3|61488.3|738
1634992500000|2021-10-23 12:35:00|61753.8|61613.8|61784.7|61644.7|61785.3|61645.3|61721.4|61581.4|747
1634992800000|2021-10-23 12:40:00|61784.6|61644.6|61765.8|61625.8|61795.6|61655.6|61713.6|61573.6|677
1634993100000|2021-10-23 12:45:00|61765.9|61625.9|61667.9|61527.9|61787.2|61647.2|61625.2|61485.2|707
1634993400000|2021-10-23 12:50:00|61667.5|61527.5|61630.3|61490.3|61705.9|61565.9|61606.8|61466.8|674
1634993700000|2021-10-23 12:55:00|61631.3|61491.3|61602|61462|61631.5|61491.5|61576.5|61436.5|591
1634994000000|2021-10-23 13:00:00|61602.1|61462.1|61632|61492|61693.2|61553.2|61481.3|61341.3|921
1634994300000|2021-10-23 13:05:00|61631.6|61491.6|61625|61485|61683.1|61543.1|61571.7|61431.7|815
1634994600000|2021-10-23 13:10:00|61624.7|61484.7|61511.3|61371.3|61634|61494|61509.5|61369.5|655
1634994900000|2021-10-23 13:15:00|61512.3|61372.3|61557.7|61417.7|61570|61430|61488.4|61348.4|707
1634995200000|2021-10-23 13:20:00|61557.2|61417.2|61532.5|61392.5|61583.5|61443.5|61521.7|61381.7|573
1634995500000|2021-10-23 13:25:00|61531.4|61391.4|61460.8|61320.8|61593.2|61453.2|61423.7|61283.7|714
1634995800000|2021-10-23 13:30:00|61460.9|61320.9|61497.9|61357.9|61519.7|61379.7|61427.7|61287.7|776
1634996100000|2021-10-23 13:35:00|61498.2|61358.2|61500.2|61360.2|61551.8|61411.8|61456|61316|778
1634996400000|2021-10-23 13:40:00|61499.6|61359.6|61371.8|61231.8|61516.2|61376.2|61360.3|61220.3|744
1634996700000|2021-10-23 13:45:00|61373.4|61233.4|61309.7|61169.7|61380.3|61240.3|61272.1|61132.1|824
1634997000000|2021-10-23 13:50:00|61310.4|61170.4|61337.9|61197.9|61427.6|61287.6|61309.9|61169.9|780
1634997300000|2021-10-23 13:55:00|61338.4|61198.4|61406.3|61266.3|61434.8|61294.8|61338.4|61198.4|673
1634997600000|2021-10-23 14:00:00|61406.9|61266.9|61473.3|61333.3|61523.9|61383.9|61406.9|61266.9|711
1634997900000|2021-10-23 14:05:00|61473.2|61333.2|61366.3|61226.3|61482.7|61342.7|61334.9|61194.9|611
1634998200000|2021-10-23 14:10:00|61365.8|61225.8|61323.3|61183.3|61403.6|61263.6|61308.9|61168.9|591
1634998500000|2021-10-23 14:15:00|61322.8|61182.8|61214.7|61074.7|61345.9|61205.9|61214.7|61074.7|650
1634998800000|2021-10-23 14:20:00|61214.1|61074.1|61203.1|61063.1|61281.3|61141.3|61203.1|61063.1|757
1634999100000|2021-10-23 14:25:00|61200|61060|61241.6|61101.6|61276|61136|61198|61058|534
1634999400000|2021-10-23 14:30:00|61242.4|61102.4|61166.3|61026.3|61290.1|61150.1|61160.8|61020.8|456
1634999700000|2021-10-23 14:35:00|61166.5|61026.5|61236.9|61096.9|61260.4|61120.4|61160.7|61020.7|607
1635000000000|2021-10-23 14:40:00|61237.4|61097.4|61274.3|61134.3|61284.9|61144.9|61183.2|61043.2|468
1635000300000|2021-10-23 14:45:00|61274.9|61134.9|61333.9|61193.9|61354.3|61214.3|61260.2|61120.2|627
1635000600000|2021-10-23 14:50:00|61333.6|61193.6|61207.8|61067.8|61345.3|61205.3|61206.2|61066.2|644
1635000900000|2021-10-23 14:55:00|61206.8|61066.8|61099.6|60959.6|61208|61068|61057.9|60917.9|740
1635001200000|2021-10-23 15:00:00|61093.9|60953.9|61169.7|61029.7|61203.7|61063.7|61088|60948|685
1635001500000|2021-10-23 15:05:00|61170.6|61030.6|61220.7|61080.7|61222.4|61082.4|61155.1|61015.1|588
1635001800000|2021-10-23 15:10:00|61221.3|61081.3|61144|61004|61221.3|61081.3|61131.4|60991.4|438
1635002100000|2021-10-23 15:15:00|61143.9|61003.9|61208.8|61068.8|61229.6|61089.6|61130.5|60990.5|495
1635002400000|2021-10-23 15:20:00|61208.7|61068.7|61421.2|61281.2|61483.2|61343.2|61208.7|61068.7|797
1635002700000|2021-10-23 15:25:00|61421.6|61281.6|61526.2|61386.2|61545.6|61405.6|61421.6|61281.6|974
1635003000000|2021-10-23 15:30:00|61526.1|61386.1|61477|61337|61571.5|61431.5|61476.9|61336.9|905
1635003300000|2021-10-23 15:35:00|61477.4|61337.4|61392.7|61252.7|61484|61344|61371.7|61231.7|692
1635003600000|2021-10-23 15:40:00|61391.5|61251.5|61057.2|60917.2|61392.1|61252.1|61055.1|60915.1|847
1635003900000|2021-10-23 15:45:00|61057.4|60917.4|61511.8|61371.8|61511.8|61371.8|60831.5|60691.5|1086
1635004200000|2021-10-23 15:50:00|61513.9|61373.9|61455.3|61315.3|61605.5|61465.5|61450.8|61310.8|955
1635004500000|2021-10-23 15:55:00|61454.5|61314.5|61514.6|61374.6|61517.2|61377.2|61380.4|61240.4|865
1635004800000|2021-10-23 16:00:00|61515.8|61375.8|61502.9|61362.9|61666.7|61526.7|61421.2|61281.2|1014
1635005100000|2021-10-23 16:05:00|61503.2|61363.2|61453.9|61313.9|61545.5|61405.5|61436.5|61296.5|973
1635005400000|2021-10-23 16:10:00|61454.2|61314.2|61509.7|61369.7|61576.6|61436.6|61449.5|61309.5|841
1635005700000|2021-10-23 16:15:00|61509.6|61369.6|61521.2|61381.2|61526.8|61386.8|61454.9|61314.9|801
1635006000000|2021-10-23 16:20:00|61520|61380|61404.9|61264.9|61581.2|61441.2|61356.1|61216.1|856
1635006300000|2021-10-23 16:25:00|61405|61265|61345.1|61205.1|61412.6|61272.6|61344.1|61204.1|828
1635006600000|2021-10-23 16:30:00|61345.2|61205.2|61234.1|61094.1|61354.5|61214.5|61196.9|61056.9|742
1635006900000|2021-10-23 16:35:00|61234.7|61094.7|61200.4|61060.4|61310|61170|61198.8|61058.8|786
1635007200000|2021-10-23 16:40:00|61200|61060|61163.9|61023.9|61245.8|61105.8|61156.6|61016.6|584
1635007500000|2021-10-23 16:45:00|61163.1|61023.1|61193.9|61053.9|61221.6|61081.6|61150.1|61010.1|777
1635007800000|2021-10-23 16:50:00|61193.8|61053.8|61066|60926|61203.8|61063.8|61054.2|60914.2|714
1635008100000|2021-10-23 16:55:00|61066.1|60926.1|61202.2|61062.2|61206.3|61066.3|61049.3|60909.3|843
1635008400000|2021-10-23 17:00:00|61202.1|61062.1|61123.2|60983.2|61203|61063|61115.1|60975.1|725
1635008700000|2021-10-23 17:05:00|61121.8|60981.8|61175.1|61035.1|61243.1|61103.1|61115.6|60975.6|630
1635009000000|2021-10-23 17:10:00|61178.3|61038.3|61209|61069|61210.5|61070.5|61143.9|61003.9|740
1635009300000|2021-10-23 17:15:00|61210.2|61070.2|61252.3|61112.3|61406.5|61266.5|61185.8|61045.8|860
1635009600000|2021-10-23 17:20:00|61251.6|61111.6|61221.5|61081.5|61271.6|61131.6|61173.1|61033.1|671
1635009900000|2021-10-23 17:25:00|61221.8|61081.8|61113.8|60973.8|61224.8|61084.8|61113.6|60973.6|649
1635010200000|2021-10-23 17:30:00|61112.9|60972.9|61106.3|60966.3|61145.5|61005.5|61105.5|60965.5|627
1635010500000|2021-10-23 17:35:00|61105.7|60965.7|61092.8|60952.8|61136.7|60996.7|61087|60947|531
1635010800000|2021-10-23 17:40:00|61093.8|60953.8|61150.8|61010.8|61198.6|61058.6|61037.8|60897.8|708
1635011100000|2021-10-23 17:45:00|61151|61011|61186.5|61046.5|61208|61068|61129.5|60989.5|654
1635011400000|2021-10-23 17:50:00|61187.1|61047.1|61228.9|61088.9|61245.1|61105.1|61187.1|61047.1|567
1635011700000|2021-10-23 17:55:00|61229.2|61089.2|61298.7|61158.7|61310.5|61170.5|61219.6|61079.6|615
1635012000000|2021-10-23 18:00:00|61298.8|61158.8|61353.1|61213.1|61356.1|61216.1|61268.2|61128.2|742
1635012300000|2021-10-23 18:05:00|61353.2|61213.2|61323.8|61183.8|61371.6|61231.6|61321.9|61181.9|642
1635012600000|2021-10-23 18:10:00|61322.8|61182.8|61367.3|61227.3|61395|61255|61299.6|61159.6|630
1635012900000|2021-10-23 18:15:00|61367.5|61227.5|61336.1|61196.1|61402.9|61262.9|61306.9|61166.9|579
1635013200000|2021-10-23 18:20:00|61336|61196|61422|61282|61466.4|61326.4|61320.5|61180.5|722
1635013500000|2021-10-23 18:25:00|61423|61283|61392.7|61252.7|61423|61283|61381.3|61241.3|570
1635013800000|2021-10-23 18:30:00|61393|61253|61374.2|61234.2|61446.4|61306.4|61349.6|61209.6|505
1635014100000|2021-10-23 18:35:00|61374.4|61234.4|61403.8|61263.8|61441|61301|61363.8|61223.8|583
1635014400000|2021-10-23 18:40:00|61404|61264|61335.6|61195.6|61404|61264|61303.6|61163.6|583
1635014700000|2021-10-23 18:45:00|61336.2|61196.2|61300.6|61160.6|61419.9|61279.9|61297|61157|737
1635015000000|2021-10-23 18:50:00|61301.6|61161.6|61337.6|61197.6|61345.4|61205.4|61180.3|61040.3|652
1635015300000|2021-10-23 18:55:00|61342.3|61202.3|61381|61241|61382.7|61242.7|61325.4|61185.4|495
1635015600000|2021-10-23 19:00:00|61381.2|61241.2|61261.5|61121.5|61388|61248|61255.4|61115.4|606
1635015900000|2021-10-23 19:05:00|61261.4|61121.4|61213.3|61073.3|61278|61138|61203.8|61063.8|561
1635016200000|2021-10-23 19:10:00|61213.2|61073.2|61193.8|61053.8|61213.8|61073.8|61179.4|61039.4|631
1635016500000|2021-10-23 19:15:00|61194|61054|61114.5|60974.5|61196|61056|61079.1|60939.1|816
1635016800000|2021-10-23 19:20:00|61115.8|60975.8|61072.4|60932.4|61129.3|60989.3|61066.3|60926.3|767
1635017100000|2021-10-23 19:25:00|61072.1|60932.1|61101|60961|61129.4|60989.4|61065.3|60925.3|690
1635017400000|2021-10-23 19:30:00|61100.9|60960.9|61071.6|60931.6|61109.8|60969.8|61045.8|60905.8|438
1635017700000|2021-10-23 19:35:00|61070.1|60930.1|61019.3|60879.3|61089.5|60949.5|61009.5|60869.5|574
1635018000000|2021-10-23 19:40:00|61018.6|60878.6|61060.4|60920.4|61093.3|60953.3|60987.5|60847.5|597
1635018300000|2021-10-23 19:45:00|61058.6|60918.6|61064.1|60924.1|61106|60966|61046.6|60906.6|577
1635018600000|2021-10-23 19:50:00|61064.4|60924.4|61119.4|60979.4|61133.6|60993.6|61049.1|60909.1|596
1635018900000|2021-10-23 19:55:00|61119.6|60979.6|61086|60946|61161.5|61021.5|61085.9|60945.9|532
1635019200000|2021-10-23 20:00:00|61085.9|60945.9|61005.8|60865.8|61086.6|60946.6|60996.7|60856.7|603
1635019500000|2021-10-23 20:05:00|61006.4|60866.4|61017.7|60877.7|61055.2|60915.2|60902.3|60762.3|808
1635019800000|2021-10-23 20:10:00|61017.9|60877.9|61108.5|60968.5|61125.5|60985.5|61017.9|60877.9|709
1635020100000|2021-10-23 20:15:00|61108.7|60968.7|60989.3|60849.3|61116.5|60976.5|60980.8|60840.8|556
1635020400000|2021-10-23 20:20:00|60988.9|60848.9|60988.9|60848.9|61018.9|60878.9|60975.9|60835.9|486
1635020700000|2021-10-23 20:25:00|60989|60849|61051.7|60911.7|61054.3|60914.3|60989|60849|682
1635021000000|2021-10-23 20:30:00|61052.8|60912.8|61021.1|60881.1|61064|60924|60991.9|60851.9|541
1635021300000|2021-10-23 20:35:00|61021.6|60881.6|61003.5|60863.5|61062.2|60922.2|61003.4|60863.4|572
1635021600000|2021-10-23 20:40:00|61004.5|60864.5|61076.5|60936.5|61123.7|60983.7|60955.5|60815.5|628
1635021900000|2021-10-23 20:45:00|61076.3|60936.3|61096.3|60956.3|61131.4|60991.4|61065.5|60925.5|441
1635022200000|2021-10-23 20:50:00|61096.2|60956.2|61100.7|60960.7|61127|60987|61084.8|60944.8|544
1635022500000|2021-10-23 20:55:00|61100.9|60960.9|61193.2|61053.2|61195.3|61055.3|61100|60960|463
1635022800000|2021-10-23 21:00:00|61192.7|61052.7|61142.2|61002.2|61200|61060|61133.5|60993.5|548
1635023100000|2021-10-23 21:05:00|61142.5|61002.5|61042.9|60902.9|61143.7|61003.7|61013.8|60873.8|635
1635023400000|2021-10-23 21:10:00|61042.6|60902.6|61091|60951|61099.7|60959.7|61041.4|60901.4|461
1635023700000|2021-10-23 21:15:00|61091.1|60951.1|61046.9|60906.9|61091.5|60951.5|61044.3|60904.3|569
1635024000000|2021-10-23 21:20:00|61046.8|60906.8|61074.7|60934.7|61075.6|60935.6|61046.8|60906.8|473
1635024300000|2021-10-23 21:25:00|61074.9|60934.9|61061.4|60921.4|61090.2|60950.2|61047|60907|522
1635024600000|2021-10-23 21:30:00|61061.3|60921.3|61049.8|60909.8|61063.3|60923.3|61044.9|60904.9|309
1635024900000|2021-10-23 21:35:00|61050.1|60910.1|61053.6|60913.6|61064.7|60924.7|61044.3|60904.3|314
1635025200000|2021-10-23 21:40:00|61053.4|60913.4|61359.4|61219.4|61361.5|61221.5|61048.6|60908.6|578
1635025500000|2021-10-23 21:45:00|61355.2|61215.2|61393.6|61253.6|61509.3|61369.3|61355.2|61215.2|690
1635025800000|2021-10-23 21:50:00|61394|61254|61166.5|61026.5|61406.4|61266.4|61033.4|60893.4|727
1635026100000|2021-10-23 21:55:00|61166.2|61026.2|61107.1|60967.1|61168.8|61028.8|61104.1|60964.1|529
1635026400000|2021-10-23 22:00:00|61107|60967|61186.2|61046.2|61186.2|61046.2|61033.8|60893.8|826
1635026700000|2021-10-23 22:05:00|61188.4|61048.4|61355|61215|61380.9|61240.9|61158.9|61018.9|720
1635027000000|2021-10-23 22:10:00|61356.1|61216.1|61419.9|61279.9|61423.1|61283.1|61313.1|61173.1|703
1635027300000|2021-10-23 22:15:00|61420.2|61280.2|61412.7|61272.7|61421.2|61281.2|61351.6|61211.6|817
1635027600000|2021-10-23 22:20:00|61408.4|61268.4|61355.1|61215.1|61408.4|61268.4|61310.4|61170.4|438
1635027900000|2021-10-23 22:25:00|61354.4|61214.4|61294.3|61154.3|61384.5|61244.5|61268|61128|703
1635028200000|2021-10-23 22:30:00|61294.9|61154.9|61198|61058|61295|61155|61192.1|61052.1|657
1635028500000|2021-10-23 22:35:00|61197.5|61057.5|61229.8|61089.8|61249.1|61109.1|61196.9|61056.9|564
1635028800000|2021-10-23 22:40:00|61229.7|61089.7|61173.1|61033.1|61241.7|61101.7|61158.2|61018.2|504
1635029100000|2021-10-23 22:45:00|61172.6|61032.6|61090.3|60950.3|61173.5|61033.5|61083|60943|528
1635029400000|2021-10-23 22:50:00|61089.8|60949.8|61103.5|60963.5|61130.2|60990.2|61056.7|60916.7|642
1635029700000|2021-10-23 22:55:00|61103.6|60963.6|61082.2|60942.2|61114.3|60974.3|61062.3|60922.3|406
1635030000000|2021-10-23 23:00:00|61082|60942|61015.8|60875.8|61177.6|61037.6|61012.1|60872.1|649
1635030300000|2021-10-23 23:05:00|61012.9|60872.9|61095.2|60955.2|61103.7|60963.7|61012.3|60872.3|691
1635030600000|2021-10-23 23:10:00|61094.8|60954.8|61138.3|60998.3|61181.8|61041.8|61089.2|60949.2|777
1635030900000|2021-10-23 23:15:00|61138.1|60998.1|61251|61111|61313.1|61173.1|61135.2|60995.2|782
1635031200000|2021-10-23 23:20:00|61254.6|61114.6|61326.4|61186.4|61337.8|61197.8|61210|61070|774
1635031500000|2021-10-23 23:25:00|61326.2|61186.2|61373.1|61233.1|61373.1|61233.1|61293.1|61153.1|647
1635031800000|2021-10-23 23:30:00|61373.2|61233.2|61324.1|61184.1|61382.2|61242.2|61312.9|61172.9|600
1635032100000|2021-10-23 23:35:00|61323|61183|61290.4|61150.4|61324.8|61184.8|61260.9|61120.9|584
1635032400000|2021-10-23 23:40:00|61290.2|61150.2|61267.5|61127.5|61292|61152|61254.7|61114.7|501
1635032700000|2021-10-23 23:45:00|61268.6|61128.6|61350.3|61210.3|61406.6|61266.6|61267.3|61127.3|625
1635033000000|2021-10-23 23:50:00|61350.6|61210.6|61354.2|61214.2|61364.3|61224.3|61318|61178|582
1635033300000|2021-10-23 23:55:00|61354|61214|61371.3|61231.3|61404.7|61264.7|61327.7|61187.7|509
1635033600000|2021-10-24 00:00:00|61372.3|61232.3|61390|61250|61473.8|61333.8|61330|61190|868
1635033900000|2021-10-24 00:05:00|61388.9|61248.9|61507.4|61367.4|61507.7|61367.7|61366.1|61226.1|702
1635034200000|2021-10-24 00:10:00|61507|61367|61470.9|61330.9|61560.9|61420.9|61464.8|61324.8|602
1635034500000|2021-10-24 00:15:00|61470.5|61330.5|61289.7|61149.7|61486.1|61346.1|61288.6|61148.6|563
1635034800000|2021-10-24 00:20:00|61286.8|61146.8|61367|61227|61372.8|61232.8|61280.7|61140.7|667
1635035100000|2021-10-24 00:25:00|61366.7|61226.7|61322.2|61182.2|61370.6|61230.6|61322.2|61182.2|507
1635035400000|2021-10-24 00:30:00|61320.8|61180.8|61267.1|61127.1|61353|61213|61239.4|61099.4|621
1635035700000|2021-10-24 00:35:00|61265.9|61125.9|61247.7|61107.7|61286.2|61146.2|61235.7|61095.7|453
1635036000000|2021-10-24 00:40:00|61248|61108|61220.1|61080.1|61252.9|61112.9|61185.3|61045.3|633
1635036300000|2021-10-24 00:45:00|61219|61079|61199.3|61059.3|61219.2|61079.2|61183.8|61043.8|457
1635036600000|2021-10-24 00:50:00|61197.7|61057.7|61164.1|61024.1|61201.8|61061.8|61146.8|61006.8|476
1635036900000|2021-10-24 00:55:00|61165|61025|61159.5|61019.5|61215.3|61075.3|61152|61012|500
1635037200000|2021-10-24 01:00:00|61158.4|61018.4|61181.8|61041.8|61187.5|61047.5|61135.9|60995.9|474
1635037500000|2021-10-24 01:05:00|61181.2|61041.2|61170.6|61030.6|61184.2|61044.2|61165.8|61025.8|335
1635037800000|2021-10-24 01:10:00|61170.9|61030.9|61090.9|60950.9|61171.1|61031.1|61063.9|60923.9|555
1635038100000|2021-10-24 01:15:00|61084|60944|61060.8|60920.8|61108.3|60968.3|61034.8|60894.8|652
1635038400000|2021-10-24 01:20:00|61062|60922|61042.4|60902.4|61086|60946|61041.2|60901.2|500
1635038700000|2021-10-24 01:25:00|61042|60902|61123.2|60983.2|61124.5|60984.5|61039.9|60899.9|499
1635039000000|2021-10-24 01:30:00|61129.1|60989.1|61173|61033|61221.1|61081.1|61103.6|60963.6|656
1635039300000|2021-10-24 01:35:00|61172.8|61032.8|61103.9|60963.9|61174.3|61034.3|61090.1|60950.1|516
1635039600000|2021-10-24 01:40:00|61103.6|60963.6|61058.8|60918.8|61106.9|60966.9|61052.8|60912.8|406
1635039900000|2021-10-24 01:45:00|61059.3|60919.3|61098.7|60958.7|61098.7|60958.7|61011.9|60871.9|649
1635040200000|2021-10-24 01:50:00|61100.4|60960.4|61153.6|61013.6|61184.8|61044.8|61098.6|60958.6|691
1635040500000|2021-10-24 01:55:00|61156.1|61016.1|61067.8|60927.8|61156.1|61016.1|61065.8|60925.8|496
1635040800000|2021-10-24 02:00:00|61067.9|60927.9|61124.8|60984.8|61125|60985|61055.9|60915.9|548
1635041100000|2021-10-24 02:05:00|61125.8|60985.8|61091.6|60951.6|61125.9|60985.9|61075.2|60935.2|409
1635041400000|2021-10-24 02:10:00|61091.4|60951.4|61024|60884|61092.2|60952.2|61024|60884|310
1635041700000|2021-10-24 02:15:00|61023.8|60883.8|61055.1|60915.1|61065.4|60925.4|61019.8|60879.8|488
1635042000000|2021-10-24 02:20:00|61056.7|60916.7|61063.1|60923.1|61063.1|60923.1|61016.8|60876.8|425
1635042300000|2021-10-24 02:25:00|61062.6|60922.6|61023.2|60883.2|61277.5|61137.5|61012.6|60872.6|688
1635042600000|2021-10-24 02:30:00|61023|60883|61119.6|60979.6|61131.6|60991.6|60894.7|60754.7|787
1635042900000|2021-10-24 02:35:00|61121.2|60981.2|61174.9|61034.9|61228.4|61088.4|61117.5|60977.5|683
1635043200000|2021-10-24 02:40:00|61174.8|61034.8|61044.7|60904.7|61214.4|61074.4|61044.7|60904.7|539
1635043500000|2021-10-24 02:45:00|61044.8|60904.8|61142.2|61002.2|61142.2|61002.2|61025.8|60885.8|574
1635043800000|2021-10-24 02:50:00|61141.2|61001.2|61175.1|61035.1|61193.2|61053.2|61135.4|60995.4|667
1635044100000|2021-10-24 02:55:00|61174.4|61034.4|61260.5|61120.5|61311.2|61171.2|61153.4|61013.4|730
1635044400000|2021-10-24 03:00:00|61260.2|61120.2|61194.6|61054.6|61260.2|61120.2|61180.8|61040.8|587
1635044700000|2021-10-24 03:05:00|61195.1|61055.1|61310|61170|61327.7|61187.7|61177.6|61037.6|659
1635045000000|2021-10-24 03:10:00|61310.9|61170.9|61343.6|61203.6|61346.8|61206.8|61299.4|61159.4|590
1635045300000|2021-10-24 03:15:00|61343.7|61203.7|61310.5|61170.5|61343.7|61203.7|61296.2|61156.2|512
1635045600000|2021-10-24 03:20:00|61310.7|61170.7|61313.3|61173.3|61357.4|61217.4|61304.9|61164.9|447
1635045900000|2021-10-24 03:25:00|61313.1|61173.1|61239.6|61099.6|61317.6|61177.6|61236.6|61096.6|492
1635046200000|2021-10-24 03:30:00|61239.7|61099.7|61319.2|61179.2|61322.2|61182.2|61234.2|61094.2|578
1635046500000|2021-10-24 03:35:00|61319.3|61179.3|61300.9|61160.9|61321.3|61181.3|61296.2|61156.2|489
1635046800000|2021-10-24 03:40:00|61302.7|61162.7|61310.1|61170.1|61333.5|61193.5|61298|61158|312
1635047100000|2021-10-24 03:45:00|61310.9|61170.9|61267.7|61127.7|61325.5|61185.5|61267.6|61127.6|360
1635047400000|2021-10-24 03:50:00|61267.5|61127.5|61294.5|61154.5|61299.1|61159.1|61243.1|61103.1|516
1635047700000|2021-10-24 03:55:00|61293.8|61153.8|61296|61156|61298.2|61158.2|61276|61136|483
1635048000000|2021-10-24 04:00:00|61295.8|61155.8|61228.2|61088.2|61315.3|61175.3|61198|61058|517
1635048300000|2021-10-24 04:05:00|61227.7|61087.7|61167.9|61027.9|61229.1|61089.1|61163.4|61023.4|406
1635048600000|2021-10-24 04:10:00|61169.1|61029.1|61145.5|61005.5|61178.2|61038.2|61145.5|61005.5|364
1635048900000|2021-10-24 04:15:00|61141.1|61001.1|61102|60962|61149.7|61009.7|61101.8|60961.8|460
1635049200000|2021-10-24 04:20:00|61101.1|60961.1|61040.6|60900.6|61101.9|60961.9|61023.9|60883.9|601
1635049500000|2021-10-24 04:25:00|61041.3|60901.3|61037.7|60897.7|61060.4|60920.4|61033.4|60893.4|517
1635049800000|2021-10-24 04:30:00|61038|60898|61026.3|60886.3|61056.2|60916.2|60991.8|60851.8|328
1635050100000|2021-10-24 04:35:00|61027.1|60887.1|61027.9|60887.9|61033.6|60893.6|60998.1|60858.1|479
1635050400000|2021-10-24 04:40:00|61028.4|60888.4|61089.7|60949.7|61113|60973|61025.8|60885.8|561
1635050700000|2021-10-24 04:45:00|61089.4|60949.4|61050.3|60910.3|61089.7|60949.7|61041.1|60901.1|380
1635051000000|2021-10-24 04:50:00|61050.2|60910.2|61036.8|60896.8|61069.7|60929.7|61019.5|60879.5|584
1635051300000|2021-10-24 04:55:00|61035.5|60895.5|61059.8|60919.8|61063.7|60923.7|61019.2|60879.2|381
1635051600000|2021-10-24 05:00:00|61060|60920|60981.1|60841.1|61104.5|60964.5|60967.5|60827.5|531
1635051900000|2021-10-24 05:05:00|60981.2|60841.2|60971.1|60831.1|60981.2|60841.2|60922.9|60782.9|650
1635052200000|2021-10-24 05:10:00|60970.4|60830.4|61098.5|60958.5|61112.6|60972.6|60945.7|60805.7|688
1635052500000|2021-10-24 05:15:00|61098.2|60958.2|61032.7|60892.7|61140.9|61000.9|61010|60870|640
1635052800000|2021-10-24 05:20:00|61032.4|60892.4|61065.4|60925.4|61088.8|60948.8|61019|60879|478
1635053100000|2021-10-24 05:25:00|61065.3|60925.3|61185.1|61045.1|61212|61072|61053.3|60913.3|601
1635053400000|2021-10-24 05:30:00|61184.1|61044.1|61122.6|60982.6|61197.3|61057.3|61122.6|60982.6|451
1635053700000|2021-10-24 05:35:00|61123.8|60983.8|61093.9|60953.9|61139.8|60999.8|61093|60953|471
1635054000000|2021-10-24 05:40:00|61094.4|60954.4|61068|60928|61094.4|60954.4|61067.3|60927.3|300
1635054300000|2021-10-24 05:45:00|61068.8|60928.8|61027.5|60887.5|61079|60939|61024.3|60884.3|407
1635054600000|2021-10-24 05:50:00|61028|60888|61057.3|60917.3|61060.3|60920.3|61018.2|60878.2|366
1635054900000|2021-10-24 05:55:00|61055.8|60915.8|60980.3|60840.3|61058.4|60918.4|60980.3|60840.3|420
1635055200000|2021-10-24 06:00:00|60980.2|60840.2|61011|60871|61045.8|60905.8|60969|60829|525
1635055500000|2021-10-24 06:05:00|61008.6|60868.6|61083.5|60943.5|61088.8|60948.8|61006.2|60866.2|693
1635055800000|2021-10-24 06:10:00|61083.7|60943.7|61037.2|60897.2|61083.7|60943.7|61032.3|60892.3|621
1635056100000|2021-10-24 06:15:00|61036.7|60896.7|61001.1|60861.1|61037.1|60897.1|60998.3|60858.3|456
1635056400000|2021-10-24 06:20:00|61001.6|60861.6|61011.1|60871.1|61035.8|60895.8|60999.1|60859.1|450
1635056700000|2021-10-24 06:25:00|61011.7|60871.7|61058.1|60918.1|61173.3|61033.3|61003.6|60863.6|680
1635057000000|2021-10-24 06:30:00|61058.5|60918.5|61139.4|60999.4|61140|61000|61049.2|60909.2|599
1635057300000|2021-10-24 06:35:00|61139.3|60999.3|61064.2|60924.2|61140.6|61000.6|61053.8|60913.8|564
1635057600000|2021-10-24 06:40:00|61064.1|60924.1|60985.4|60845.4|61068.2|60928.2|60978.7|60838.7|662
1635057900000|2021-10-24 06:45:00|60985.3|60845.3|60897.1|60757.1|61033.5|60893.5|60875.7|60735.7|714
1635058200000|2021-10-24 06:50:00|60897.3|60757.3|60801.3|60661.3|60897.3|60757.3|60754.6|60614.6|922
1635058500000|2021-10-24 06:55:00|60801.2|60661.2|60774.6|60634.6|60835.9|60695.9|60752.5|60612.5|730
1635058800000|2021-10-24 07:00:00|60774.9|60634.9|60698.5|60558.5|60820|60680|60650.5|60510.5|840
1635059100000|2021-10-24 07:05:00|60698.7|60558.7|60748.6|60608.6|60775.6|60635.6|60676.7|60536.7|699
1635059400000|2021-10-24 07:10:00|60748.5|60608.5|60786.2|60646.2|60795.4|60655.4|60745|60605|654
1635059700000|2021-10-24 07:15:00|60786|60646|60873.5|60733.5|60876.3|60736.3|60786|60646|546
1635060000000|2021-10-24 07:20:00|60873.7|60733.7|60913.7|60773.7|60916.4|60776.4|60873.7|60733.7|271
1635060300000|2021-10-24 07:25:00|60860.4|60720.4|60843.5|60703.5|60925.2|60785.2|60840.2|60700.2|492
1635060600000|2021-10-24 07:30:00|60843.4|60703.4|60942.6|60802.6|60944.6|60804.6|60827.3|60687.3|506
1635060900000|2021-10-24 07:35:00|60942|60802|60939.8|60799.8|61000.9|60860.9|60931.9|60791.9|537
1635061200000|2021-10-24 07:40:00|60939.7|60799.7|60883.4|60743.4|60946.7|60806.7|60873.1|60733.1|537
1635061500000|2021-10-24 07:45:00|60883|60743|60829.7|60689.7|60905.1|60765.1|60826|60686|523
1635061800000|2021-10-24 07:50:00|60821.2|60681.2|60801|60661|60874|60734|60795.9|60655.9|508
1635062100000|2021-10-24 07:55:00|60801.5|60661.5|60768.6|60628.6|60810.7|60670.7|60763.7|60623.7|512
1635062400000|2021-10-24 08:00:00|60766.8|60626.8|60739.8|60599.8|60784.1|60644.1|60705.8|60565.8|618
1635062700000|2021-10-24 08:05:00|60741.1|60601.1|60722.5|60582.5|60768.2|60628.2|60708.4|60568.4|581
1635063000000|2021-10-24 08:10:00|60722.3|60582.3|60613.6|60473.6|60722.9|60582.9|60609.9|60469.9|788
1635063300000|2021-10-24 08:15:00|60613.3|60473.3|60587.2|60447.2|60666.9|60526.9|60574.2|60434.2|731
1635063600000|2021-10-24 08:20:00|60587.7|60447.7|60556|60416|60654.7|60514.7|60536.8|60396.8|753
1635063900000|2021-10-24 08:25:00|60553.1|60413.1|60631.4|60491.4|60646.2|60506.2|60553|60413|628
1635064200000|2021-10-24 08:30:00|60631|60491|60695|60555|60702.9|60562.9|60613.4|60473.4|650
1635064500000|2021-10-24 08:35:00|60693.5|60553.5|60627.4|60487.4|60714.4|60574.4|60622.2|60482.2|679
1635064800000|2021-10-24 08:40:00|60627|60487|60691.8|60551.8|60691.8|60551.8|60576.3|60436.3|586
1635065100000|2021-10-24 08:45:00|60691.5|60551.5|60625.9|60485.9|60751.5|60611.5|60624.5|60484.5|739
1635065400000|2021-10-24 08:50:00|60625.3|60485.3|60648.4|60508.4|60693.4|60553.4|60604.4|60464.4|759
1635065700000|2021-10-24 08:55:00|60647.5|60507.5|60597.3|60457.3|60650.6|60510.6|60568|60428|654
1635066000000|2021-10-24 09:00:00|60597.2|60457.2|60866.7|60726.7|60866.7|60726.7|60519.5|60379.5|830
1635066300000|2021-10-24 09:05:00|60861.8|60721.8|60990.8|60850.8|61040.2|60900.2|60843.6|60703.6|931
1635066600000|2021-10-24 09:10:00|60990.1|60850.1|61139.6|60999.6|61143.1|61003.1|60971.5|60831.5|808
1635066900000|2021-10-24 09:15:00|61139.8|60999.8|61317|61177|61317|61177|61078.5|60938.5|902
1635067200000|2021-10-24 09:20:00|61316.9|61176.9|61234.3|61094.3|61347.2|61207.2|61234|61094|784
1635067500000|2021-10-24 09:25:00|61232.7|61092.7|61245.4|61105.4|61275.1|61135.1|61204|61064|715
1635067800000|2021-10-24 09:30:00|61245.5|61105.5|61147.5|61007.5|61259.5|61119.5|61144.8|61004.8|660
1635068100000|2021-10-24 09:35:00|61148.7|61008.7|61084.8|60944.8|61153.4|61013.4|61068.8|60928.8|775
1635068400000|2021-10-24 09:40:00|61081.4|60941.4|61013|60873|61085.8|60945.8|60982.6|60842.6|700
1635068700000|2021-10-24 09:45:00|61013.2|60873.2|60907.7|60767.7|61088.5|60948.5|60894.7|60754.7|721
1635069000000|2021-10-24 09:50:00|60907.6|60767.6|60795.5|60655.5|60908.1|60768.1|60790.8|60650.8|764
1635069300000|2021-10-24 09:55:00|60794.6|60654.6|60868.3|60728.3|60887.8|60747.8|60771.6|60631.6|738
1635069600000|2021-10-24 10:00:00|60868.4|60728.4|60850.2|60710.2|60877|60737|60830.9|60690.9|473
1635069900000|2021-10-24 10:05:00|60850.5|60710.5|60853.4|60713.4|60868|60728|60820.9|60680.9|534
1635070200000|2021-10-24 10:10:00|60855.2|60715.2|60971.1|60831.1|60975.3|60835.3|60845.2|60705.2|708
1635070500000|2021-10-24 10:15:00|60973.7|60833.7|60967.9|60827.9|60977.5|60837.5|60903.5|60763.5|659
1635070800000|2021-10-24 10:20:00|60968.1|60828.1|61045.3|60905.3|61048.6|60908.6|60958.6|60818.6|692
1635071100000|2021-10-24 10:25:00|61042.6|60902.6|61044.6|60904.6|61051.3|60911.3|61014.3|60874.3|646
1635071400000|2021-10-24 10:30:00|61044.2|60904.2|61103.8|60963.8|61147.3|61007.3|61031.6|60891.6|695
1635071700000|2021-10-24 10:35:00|61103.3|60963.3|60975.4|60835.4|61103.3|60963.3|60968.4|60828.4|686
1635072000000|2021-10-24 10:40:00|60975.5|60835.5|60980.4|60840.4|61065.1|60925.1|60963.4|60823.4|579
1635072300000|2021-10-24 10:45:00|60980.2|60840.2|60953.5|60813.5|60982.4|60842.4|60915.3|60775.3|519
1635072600000|2021-10-24 10:50:00|60953.3|60813.3|60949.5|60809.5|60955.7|60815.7|60916|60776|468
1635072900000|2021-10-24 10:55:00|60949.4|60809.4|61020.7|60880.7|61073.9|60933.9|60947.3|60807.3|540
1635073200000|2021-10-24 11:00:00|61020.5|60880.5|61020.9|60880.9|61060|60920|61016.3|60876.3|597
1635073500000|2021-10-24 11:05:00|61019.4|60879.4|60973.9|60833.9|61020.9|60880.9|60969.5|60829.5|589
1635073800000|2021-10-24 11:10:00|60975.8|60835.8|60932.1|60792.1|60976.2|60836.2|60923.2|60783.2|483
1635074100000|2021-10-24 11:15:00|60930.5|60790.5|60827.8|60687.8|60960.4|60820.4|60826.3|60686.3|768
1635074400000|2021-10-24 11:20:00|60828.2|60688.2|60810.1|60670.1|60848.1|60708.1|60806.2|60666.2|578
1635074700000|2021-10-24 11:25:00|60809.2|60669.2|60774.6|60634.6|60811.1|60671.1|60774.6|60634.6|657
1635075000000|2021-10-24 11:30:00|60775.2|60635.2|60727.3|60587.3|60891.1|60751.1|60665.9|60525.9|782
1635075300000|2021-10-24 11:35:00|60728.5|60588.5|60336.9|60196.9|60728.5|60588.5|60327.9|60187.9|1033
1635075600000|2021-10-24 11:40:00|60336.3|60196.3|60358.8|60218.8|60622.2|60482.2|60289|60149|925
1635075900000|2021-10-24 11:45:00|60359.5|60219.5|60494.5|60354.5|60534.4|60394.4|60352.2|60212.2|940
1635076200000|2021-10-24 11:50:00|60494.1|60354.1|60295.5|60155.5|60494.3|60354.3|60257.8|60117.8|960
1635076500000|2021-10-24 11:55:00|60293.6|60153.6|60374|60234|60443.1|60303.1|60255.6|60115.6|789
1635076800000|2021-10-24 12:00:00|60370.4|60230.4|60343.1|60203.1|60475.1|60335.1|60294.8|60154.8|779
1635077100000|2021-10-24 12:05:00|60343.8|60203.8|60233.9|60093.9|60345.1|60205.1|60192.7|60052.7|924
1635077400000|2021-10-24 12:10:00|60234.1|60094.1|60231.6|60091.6|60302|60162|60158.3|60018.3|935
1635077700000|2021-10-24 12:15:00|60231.3|60091.3|60161.3|60021.3|60308.3|60168.3|60110.8|59970.8|964
1635078000000|2021-10-24 12:20:00|60155.9|60015.9|60380.2|60240.2|60875.1|60735.1|59991.2|59851.2|1043
1635078300000|2021-10-24 12:25:00|60390.5|60250.5|60306.2|60166.2|60431.5|60291.5|59974.4|59834.4|1066
1635078600000|2021-10-24 12:30:00|60305|60165|60316.1|60176.1|60525.2|60385.2|60294|60154|1037
1635078900000|2021-10-24 12:35:00|60316.8|60176.8|60337.8|60197.8|60340.7|60200.7|60183.8|60043.8|934
1635079200000|2021-10-24 12:40:00|60339.2|60199.2|60505.4|60365.4|60599.1|60459.1|60335.4|60195.4|990
1635079500000|2021-10-24 12:45:00|60503.5|60363.5|60567.1|60427.1|60573.8|60433.8|60465.1|60325.1|896
1635079800000|2021-10-24 12:50:00|60566.8|60426.8|60410|60270|60584|60444|60366.6|60226.6|927
1635080100000|2021-10-24 12:55:00|60409.9|60269.9|60472|60332|60525.7|60385.7|60390.5|60250.5|897
1635080400000|2021-10-24 13:00:00|60471.5|60331.5|60575.5|60435.5|60613.5|60473.5|60382.8|60242.8|814
1635080700000|2021-10-24 13:05:00|60578.7|60438.7|60543.6|60403.6|60593.5|60453.5|60519.1|60379.1|887
1635081000000|2021-10-24 13:10:00|60542.6|60402.6|60499.9|60359.9|60585.2|60445.2|60491.1|60351.1|752
1635081300000|2021-10-24 13:15:00|60499.4|60359.4|60586.3|60446.3|60598|60458|60460.2|60320.2|775
1635081600000|2021-10-24 13:20:00|60587.3|60447.3|60700.5|60560.5|60726.6|60586.6|60583.8|60443.8|866
1635081900000|2021-10-24 13:25:00|60700.6|60560.6|60751.4|60611.4|60857.1|60717.1|60685|60545|904
1635082200000|2021-10-24 13:30:00|60751.5|60611.5|60818.6|60678.6|60818.6|60678.6|60715|60575|776
1635082500000|2021-10-24 13:35:00|60817.4|60677.4|60781.6|60641.6|60832.4|60692.4|60772.3|60632.3|787
1635082800000|2021-10-24 13:40:00|60781.5|60641.5|60643.7|60503.7|60782.3|60642.3|60606.6|60466.6|744
1635083100000|2021-10-24 13:45:00|60644.5|60504.5|60583.1|60443.1|60644.5|60504.5|60546|60406|604
1635083400000|2021-10-24 13:50:00|60581.5|60441.5|60554.3|60414.3|60610|60470|60494.2|60354.2|726
1635083700000|2021-10-24 13:55:00|60552.9|60412.9|60596.7|60456.7|60637.2|60497.2|60529.7|60389.7|581
1635084000000|2021-10-24 14:00:00|60597.1|60457.1|60576.9|60436.9|60661.8|60521.8|60563.7|60423.7|707
1635084300000|2021-10-24 14:05:00|60576.2|60436.2|60556.1|60416.1|60626.2|60486.2|60556.1|60416.1|647
1635084600000|2021-10-24 14:10:00|60554.8|60414.8|60508.5|60368.5|60620.7|60480.7|60501.7|60361.7|660
1635084900000|2021-10-24 14:15:00|60509.9|60369.9|60506.9|60366.9|60579.2|60439.2|60493|60353|670
1635085200000|2021-10-24 14:20:00|60506|60366|60421.8|60281.8|60507.2|60367.2|60400|60260|820
1635085500000|2021-10-24 14:25:00|60421.4|60281.4|60390.3|60250.3|60426|60286|60357.4|60217.4|733
1635085800000|2021-10-24 14:30:00|60390.5|60250.5|60439.5|60299.5|60450|60310|60355.1|60215.1|697
1635086100000|2021-10-24 14:35:00|60439.9|60299.9|60380.6|60240.6|60452.1|60312.1|60379|60239|707
1635086400000|2021-10-24 14:40:00|60381.4|60241.4|60249.8|60109.8|60385|60245|60249.8|60109.8|847
1635086700000|2021-10-24 14:45:00|60246.7|60106.7|60252.8|60112.8|60320|60180|60243.6|60103.6|823
1635087000000|2021-10-24 14:50:00|60251.9|60111.9|60170.9|60030.9|60277.8|60137.8|60167.2|60027.2|801
1635087300000|2021-10-24 14:55:00|60171.2|60031.2|60172.2|60032.2|60190.3|60050.3|60125.1|59985.1|778
1635087600000|2021-10-24 15:00:00|60174.2|60034.2|60100.9|59960.9|60226.1|60086.1|60096.9|59956.9|737
1635087900000|2021-10-24 15:05:00|60101.4|59961.4|60087.9|59947.9|60286.9|60146.9|60065.5|59925.5|915
1635088200000|2021-10-24 15:10:00|60087.8|59947.8|60028.1|59888.1|60301.7|60161.7|59941|59801|1075
1635088500000|2021-10-24 15:15:00|60027.6|59887.6|60137.4|59997.4|60169.8|60029.8|59866.1|59726.1|1086
1635088800000|2021-10-24 15:20:00|60134.5|59994.5|59887.5|59747.5|60134.5|59994.5|59884.9|59744.9|859
1635089100000|2021-10-24 15:25:00|59887.1|59747.1|59737.7|59597.7|59922.9|59782.9|59735.5|59595.5|974
1635089400000|2021-10-24 15:30:00|59737.5|59597.5|59994.9|59854.9|60347.1|60207.1|59731.3|59591.3|1119
1635089700000|2021-10-24 15:35:00|59994.8|59854.8|59984.7|59844.7|60024.3|59884.3|59911.4|59771.4|905
1635090000000|2021-10-24 15:40:00|59978.2|59838.2|60213|60073|60305.8|60165.8|59978.2|59838.2|961
1635090300000|2021-10-24 15:45:00|60203.2|60063.2|60281.2|60141.2|60332.1|60192.1|60174.8|60034.8|949
1635090600000|2021-10-24 15:50:00|60281|60141|60114.5|59974.5|60293.1|60153.1|60114.5|59974.5|765
1635090900000|2021-10-24 15:55:00|60114.4|59974.4|59948.7|59808.7|60120.2|59980.2|59948.3|59808.3|921
1635091200000|2021-10-24 16:00:00|59948.4|59808.4|59835.7|59695.7|60004|59864|59798.3|59658.3|989
1635091500000|2021-10-24 16:05:00|59836.2|59696.2|59689.7|59549.7|59855.3|59715.3|59646.2|59506.2|1056
1635091800000|2021-10-24 16:10:00|59681.6|59541.6|59825.6|59685.6|59958.1|59818.1|59602.5|59462.5|1074
1635092100000|2021-10-24 16:15:00|59825|59685|60035.4|59895.4|60054.1|59914.1|59808.1|59668.1|993
1635092400000|2021-10-24 16:20:00|60034.8|59894.8|60180.8|60040.8|60184.7|60044.7|60021.4|59881.4|899
1635092700000|2021-10-24 16:25:00|60181.2|60041.2|60142.1|60002.1|60262.5|60122.5|60142.1|60002.1|865
1635093000000|2021-10-24 16:30:00|60141.5|60001.5|60194.7|60054.7|60199.6|60059.6|60097.1|59957.1|785
1635093300000|2021-10-24 16:35:00|60194.8|60054.8|60273.4|60133.4|60290.8|60150.8|60194.8|60054.8|777
1635093600000|2021-10-24 16:40:00|60271.6|60131.6|60248.5|60108.5|60310.2|60170.2|60246.5|60106.5|685
1635093900000|2021-10-24 16:45:00|60247.5|60107.5|60268.7|60128.7|60292.4|60152.4|60236.1|60096.1|594
1635094200000|2021-10-24 16:50:00|60268.5|60128.5|60331.8|60191.8|60457.6|60317.6|60268.5|60128.5|904
1635094500000|2021-10-24 16:55:00|60331.7|60191.7|60429|60289|60431.4|60291.4|60304.8|60164.8|808
1635094800000|2021-10-24 17:00:00|60429.3|60289.3|60356.7|60216.7|60577.2|60437.2|60356.7|60216.7|907
1635095100000|2021-10-24 17:05:00|60356.9|60216.9|60374.1|60234.1|60402.8|60262.8|60317.1|60177.1|590
1635095400000|2021-10-24 17:10:00|60375.9|60235.9|60403.2|60263.2|60459.8|60319.8|60344|60204|729
1635095700000|2021-10-24 17:15:00|60402.1|60262.1|60503|60363|60514.6|60374.6|60402.1|60262.1|775
1635096000000|2021-10-24 17:20:00|60502.6|60362.6|60469.8|60329.8|60503.8|60363.8|60463.5|60323.5|492
1635096300000|2021-10-24 17:25:00|60469.6|60329.6|60499.7|60359.7|60518.3|60378.3|60439.2|60299.2|683
1635096600000|2021-10-24 17:30:00|60499.3|60359.3|60522.2|60382.2|60564.3|60424.3|60474.5|60334.5|724
1635096900000|2021-10-24 17:35:00|60521.4|60381.4|60459.9|60319.9|60533.4|60393.4|60426.1|60286.1|670
1635097200000|2021-10-24 17:40:00|60459.6|60319.6|60377.1|60237.1|60459.6|60319.6|60345|60205|618
1635097500000|2021-10-24 17:45:00|60377|60237|60314.2|60174.2|60380.8|60240.8|60310.6|60170.6|646
1635097800000|2021-10-24 17:50:00|60314.5|60174.5|60337.2|60197.2|60346.2|60206.2|60298.1|60158.1|483
1635098100000|2021-10-24 17:55:00|60336.9|60196.9|60377|60237|60387.1|60247.1|60245.1|60105.1|592
1635098400000|2021-10-24 18:00:00|60376.2|60236.2|60221.2|60081.2|60376.2|60236.2|60220.6|60080.6|730
1635098700000|2021-10-24 18:05:00|60221.1|60081.1|60225.3|60085.3|60295.4|60155.4|60204|60064|707
1635099000000|2021-10-24 18:10:00|60224.5|60084.5|60116.8|59976.8|60224.5|60084.5|60106.2|59966.2|705
1635099300000|2021-10-24 18:15:00|60116.6|59976.6|59928.4|59788.4|60151|60011|59901.8|59761.8|854
1635099600000|2021-10-24 18:20:00|59931.5|59791.5|59941.3|59801.3|60069.8|59929.8|59926.5|59786.5|767
1635099900000|2021-10-24 18:25:00|59941.4|59801.4|60059.2|59919.2|60060.1|59920.1|59886.9|59746.9|887
1635100200000|2021-10-24 18:30:00|60060.5|59920.5|59935.2|59795.2|60066.6|59926.6|59914.8|59774.8|761
1635100500000|2021-10-24 18:35:00|59936.2|59796.2|59887.5|59747.5|59987.8|59847.8|59869.6|59729.6|760
1635100800000|2021-10-24 18:40:00|59886.3|59746.3|60027.3|59887.3|60032.8|59892.8|59865.1|59725.1|865
1635101100000|2021-10-24 18:45:00|60022.9|59882.9|60163.2|60023.2|60163.2|60023.2|60007.3|59867.3|588
1635101400000|2021-10-24 18:50:00|60163.4|60023.4|60112.2|59972.2|60206.3|60066.3|60093.9|59953.9|643
1635101700000|2021-10-24 18:55:00|60111|59971|60155|60015|60168.5|60028.5|60060.5|59920.5|658
1635102000000|2021-10-24 19:00:00|60154.7|60014.7|60330.5|60190.5|60342.2|60202.2|60154.7|60014.7|883
1635102300000|2021-10-24 19:05:00|60331.1|60191.1|60324.7|60184.7|60338.5|60198.5|60254.6|60114.6|638
1635102600000|2021-10-24 19:10:00|60324.6|60184.6|60639.4|60499.4|60645.8|60505.8|60315.2|60175.2|891
1635102900000|2021-10-24 19:15:00|60637.5|60497.5|60457|60317|60662.8|60522.8|60450.6|60310.6|852
1635103200000|2021-10-24 19:20:00|60459.3|60319.3|60539.4|60369.4|60552.1|60386.2|60449.2|60309.2|718
1635103500000|2021-10-24 19:25:00|60539.5|60369.5|60419.6|60249.6|60545.5|60375.5|60402|60232|641
1635103800000|2021-10-24 19:30:00|60418.7|60248.7|60369.9|60199.9|60423.7|60253.7|60352.4|60182.4|564
1635104100000|2021-10-24 19:35:00|60369.8|60199.8|60439.3|60269.3|60440.3|60270.3|60347.7|60177.7|636
1635104400000|2021-10-24 19:40:00|60439.2|60269.2|60508.7|60338.7|60527.6|60357.6|60390.1|60220.1|572
1635104700000|2021-10-24 19:45:00|60509.3|60339.3|60543.9|60373.9|60578.6|60408.6|60507.9|60337.9|693
1635105000000|2021-10-24 19:50:00|60543.8|60373.8|60614.4|60444.4|60619.9|60449.9|60543.8|60373.8|496
1635105300000|2021-10-24 19:55:00|60613.6|60443.6|60737.4|60567.4|60813.2|60643.2|60584.8|60414.8|785
1635105600000|2021-10-24 20:00:00|60732.5|60562.5|60677.2|60507.2|60853.5|60683.5|60677.1|60507.1|920
1635105900000|2021-10-24 20:05:00|60677.7|60507.7|60695.7|60525.7|60716.2|60546.2|60658.7|60488.7|677
1635106200000|2021-10-24 20:10:00|60696.4|60526.4|60763|60593|60775|60605|60677.4|60507.4|635
1635106500000|2021-10-24 20:15:00|60763.6|60593.6|60725|60555|60862.5|60692.5|60721.9|60551.9|653
1635106800000|2021-10-24 20:20:00|60724|60554|60768.4|60598.4|60786.6|60616.6|60685.2|60515.2|642
1635107100000|2021-10-24 20:25:00|60770.5|60600.5|60780.8|60610.8|60780.8|60610.8|60725.2|60555.2|621
1635107400000|2021-10-24 20:30:00|60780|60610|61063.9|60893.9|61103.6|60933.6|60777.3|60607.3|871
1635107700000|2021-10-24 20:35:00|61063.7|60893.7|60991.5|60821.5|61072.4|60902.4|60991.1|60821.1|565
1635108000000|2021-10-24 20:40:00|60990.4|60820.4|60991.3|60821.3|61016.4|60846.4|60950.3|60780.3|613
1635108300000|2021-10-24 20:45:00|60993.2|60823.2|61127.1|60957.1|61135.8|60965.8|60949.2|60779.2|702
1635108600000|2021-10-24 20:50:00|61126.9|60956.9|61172.8|61002.8|61179.7|61009.7|61104.8|60934.8|703
1635108900000|2021-10-24 20:55:00|61173.3|61003.3|61237.8|61067.8|61238.8|61068.8|61173.2|61003.2|594
1635109200000|2021-10-24 21:00:00|61238.9|61068.9|61346.8|61176.8|61354|61184|61238.3|61068.3|760
1635109500000|2021-10-24 21:05:00|61346.5|61176.5|61402.8|61232.8|61418.6|61248.6|61345.7|61175.7|740
1635109800000|2021-10-24 21:10:00|61403.2|61233.2|61176.6|61036.6|61406.2|61236.2|60916.3|60746.3|791
1635110100000|2021-10-24 21:15:00|61176.9|61036.9|61069.4|60929.4|61176.9|61036.9|61018.7|60878.7|563
1635110400000|2021-10-24 21:20:00|61068.9|60928.9|61126.9|60986.9|61134.6|60994.6|61014.8|60874.8|544
1635110700000|2021-10-24 21:25:00|61126.4|60986.4|61106|60966|61127.9|60987.9|61054.2|60914.2|378
1635111000000|2021-10-24 21:30:00|61108.6|60968.6|61194.8|61054.8|61211.4|61071.4|61105.3|60965.3|266
1635111300000|2021-10-24 21:35:00|61195|61055|61080.8|60940.8|61214|61074|61077.3|60937.3|348
1635111600000|2021-10-24 21:40:00|61082.5|60942.5|60983.6|60843.6|61133.6|60993.6|60978.1|60838.1|374
1635111900000|2021-10-24 21:45:00|60982.3|60842.3|61003.3|60863.3|61030.9|60890.9|60956.2|60816.2|485
1635112200000|2021-10-24 21:50:00|61004.2|60864.2|61005.5|60865.5|61035.2|60895.2|60946.6|60806.6|465
1635112500000|2021-10-24 21:55:00|61003.8|60863.8|61040.1|60900.1|61068|60928|60983.1|60843.1|382
1635112800000|2021-10-24 22:00:00|61040.9|60900.9|61059.9|60919.9|61105.9|60965.9|61012.1|60872.1|515
1635113100000|2021-10-24 22:05:00|61061.8|60921.8|61006.4|60866.4|61119.6|60979.6|61001.2|60861.2|600
1635113400000|2021-10-24 22:10:00|61007.1|60867.1|61012.9|60872.9|61088.5|60948.5|60973.2|60833.2|490
1635113700000|2021-10-24 22:15:00|61004|60864|61035.4|60895.4|61105.7|60965.7|61004|60864|412
1635114000000|2021-10-24 22:20:00|61030.2|60890.2|61040|60900|61085.1|60945.1|61015.8|60875.8|441
1635114300000|2021-10-24 22:25:00|61037.3|60897.3|60998.4|60858.4|61065.8|60925.8|60983.3|60843.3|382
1635114600000|2021-10-24 22:30:00|61000|60860|60981.8|60841.8|61041.3|60901.3|60955.2|60815.2|389
1635114900000|2021-10-24 22:35:00|60981.3|60841.3|60950.3|60810.3|61009.2|60869.2|60924.2|60784.2|353
1635115200000|2021-10-24 22:40:00|60945|60805|61001.1|60861.1|61004.4|60864.4|60881.6|60741.6|471
1635115500000|2021-10-24 22:45:00|60992.7|60852.7|61060.8|60920.8|61069.3|60929.3|60935.1|60795.1|449
1635115800000|2021-10-24 22:50:00|61066.8|60926.8|60997.1|60857.1|61087.3|60947.3|60990.2|60850.2|431
1635116100000|2021-10-24 22:55:00|60994|60854|60985.5|60845.5|61075.7|60935.7|60969.9|60829.9|519
1635116400000|2021-10-24 23:00:00|60985.8|60845.8|60894.5|60754.5|61009.1|60869.1|60884.2|60744.2|538
1635116700000|2021-10-24 23:05:00|60891.6|60751.6|60912.2|60772.2|60944.1|60804.1|60891.6|60751.6|404
1635117000000|2021-10-24 23:10:00|60914.6|60774.6|60934.6|60794.6|60934.6|60794.6|60865|60725|447
1635117300000|2021-10-24 23:15:00|60934.1|60794.1|60947.9|60807.9|60957.3|60817.3|60891.8|60751.8|477
1635117600000|2021-10-24 23:20:00|60954|60814|60986.6|60846.6|61033.2|60893.2|60951.1|60811.1|436
1635117900000|2021-10-24 23:25:00|60981.5|60841.5|60968.4|60828.4|61016.7|60876.7|60928|60788|451
1635118200000|2021-10-24 23:30:00|60965.8|60825.8|60960.7|60820.7|61017.6|60877.6|60947.8|60807.8|530
1635118500000|2021-10-24 23:35:00|60958.3|60818.3|60874.3|60734.3|60973.6|60833.6|60872.4|60732.4|516
1635118800000|2021-10-24 23:40:00|60878.4|60738.4|60891.9|60751.9|60913.8|60773.8|60873.4|60733.4|472
1635119100000|2021-10-24 23:45:00|60887.5|60747.5|60929.7|60789.7|60936.1|60796.1|60842.5|60702.5|496
1635119400000|2021-10-24 23:50:00|60933.7|60793.7|60902.1|60762.1|60970.5|60830.5|60881.4|60741.4|421
1635119700000|2021-10-24 23:55:00|60900.3|60760.3|60921.7|60781.7|60989.8|60849.8|60900.3|60760.3|342
1635120000000|2021-10-25 00:00:00|60923|60783|60830.2|60690.2|61020.9|60880.9|60811.9|60671.9|550
1635120300000|2021-10-25 00:05:00|60822.6|60682.6|60825.2|60685.2|60829.7|60689.7|60724.1|60584.1|646
1635120600000|2021-10-25 00:10:00|60819.5|60679.5|61053|60913|61195.4|61055.4|60816.4|60676.4|838
1635120900000|2021-10-25 00:15:00|61050.4|60910.4|61044.3|60904.3|61138.2|60998.2|61013.2|60873.2|744
1635121200000|2021-10-25 00:20:00|61043.5|60903.5|60944|60804|61069.7|60929.7|60901.2|60761.2|683
1635121500000|2021-10-25 00:25:00|60942.8|60802.8|61015.3|60875.3|61044.6|60904.6|60929.6|60789.6|697
1635121800000|2021-10-25 00:30:00|61017.2|60877.2|61259.4|61119.4|61277.5|61137.5|61015.8|60875.8|603
1635122100000|2021-10-25 00:35:00|61259.6|61119.6|61289.7|61149.7|61325.2|61185.2|61232.4|61092.4|639
1635122400000|2021-10-25 00:40:00|61288.4|61148.4|61377.4|61237.4|61383.4|61243.4|61275.5|61135.5|779
1635122700000|2021-10-25 00:45:00|61376.8|61236.8|61478.4|61338.4|61518.8|61378.8|61343.6|61203.6|754
1635123000000|2021-10-25 00:50:00|61477.1|61337.1|61532.6|61392.6|61532.6|61392.6|61432.4|61292.4|622
1635123300000|2021-10-25 00:55:00|61559|61419|61884.1|61744.1|61885.1|61745.1|61516.6|61376.6|775
1635123600000|2021-10-25 01:00:00|61884.7|61744.7|62014.1|61874.1|62161.4|62021.4|61884.7|61744.7|619
1635123900000|2021-10-25 01:05:00|62012.9|61872.9|62021.1|61881.1|62035.6|61895.6|61967.1|61827.1|546
1635124200000|2021-10-25 01:10:00|62020.1|61880.1|62132.8|61992.8|62157.2|62017.2|62015.4|61875.4|394
1635124500000|2021-10-25 01:15:00|62135.9|61995.9|62085|61945|62153.9|62013.9|62027.8|61887.8|759
1635124800000|2021-10-25 01:20:00|62083.8|61943.8|61940.7|61800.7|62083.8|61943.8|61921.9|61781.9|702
1635125100000|2021-10-25 01:25:00|61942.6|61802.6|61962.4|61822.4|61972.1|61832.1|61891.2|61751.2|597
1635125400000|2021-10-25 01:30:00|61961.5|61821.5|61903.1|61763.1|61966.1|61826.1|61859.6|61719.6|723
1635125700000|2021-10-25 01:35:00|61900.7|61760.7|61868.1|61728.1|61902.4|61762.4|61822.6|61682.6|635
1635126000000|2021-10-25 01:40:00|61861.3|61721.3|61819.7|61679.7|61863.9|61723.9|61802.8|61662.8|449
1635126300000|2021-10-25 01:45:00|61819.6|61679.6|61783|61643|61821.4|61681.4|61755.7|61615.7|542
1635126600000|2021-10-25 01:50:00|61782.5|61642.5|61801.7|61661.7|61846.8|61706.8|61765.3|61625.3|547
1635126900000|2021-10-25 01:55:00|61802.4|61662.4|61805.2|61665.2|61843.4|61703.4|61772.5|61632.5|567
1635127200000|2021-10-25 02:00:00|61805.8|61665.8|61800.2|61660.2|61877.4|61737.4|61800.2|61660.2|417
1635127500000|2021-10-25 02:05:00|61800.4|61660.4|61725.7|61585.7|61805.8|61665.8|61721.5|61581.5|448
1635127800000|2021-10-25 02:10:00|61724.7|61584.7|61740.5|61600.5|61761.8|61621.8|61718|61578|257
1635128100000|2021-10-25 02:15:00|61740.6|61600.6|61774.1|61634.1|61785.4|61645.4|61721.6|61581.6|451
1635128400000|2021-10-25 02:20:00|61778.4|61638.4|61800.8|61660.8|61841.9|61701.9|61769.6|61629.6|583
1635128700000|2021-10-25 02:25:00|61801.8|61661.8|61745.6|61605.6|61828|61688|61745.2|61605.2|671
1635129000000|2021-10-25 02:30:00|61745.5|61605.5|61781.1|61641.1|61785.1|61645.1|61723.6|61583.6|655
1635129300000|2021-10-25 02:35:00|61777.7|61637.7|61826.9|61686.9|61828|61688|61743|61603|531
1635129600000|2021-10-25 02:40:00|61831.4|61691.4|61784.8|61644.8|61864.6|61724.6|61753.6|61613.6|525
1635129900000|2021-10-25 02:45:00|61785.5|61645.5|61832.1|61692.1|61844.9|61704.9|61773.3|61633.3|505
1635130200000|2021-10-25 02:50:00|61830.6|61690.6|61900|61760|61904.5|61764.5|61821.9|61681.9|324
1635130500000|2021-10-25 02:55:00|61904.2|61764.2|62027.1|61887.1|62082.2|61942.2|61904|61764|450
1635130800000|2021-10-25 03:00:00|62025.7|61885.7|62219.6|62079.6|62291.8|62151.8|62025.4|61885.4|500
1635131100000|2021-10-25 03:05:00|62217|62077|62057.2|61917.2|62217|62077|62048.1|61908.1|540
1635131400000|2021-10-25 03:10:00|62056.9|61916.9|62109.5|61969.5|62148.6|62008.6|62050.3|61910.3|458
1635131700000|2021-10-25 03:15:00|62108.9|61968.9|61964.4|61824.4|62108.9|61968.9|61952.2|61812.2|533
1635132000000|2021-10-25 03:20:00|61963.7|61823.7|62023.7|61883.7|62028.9|61888.9|61963.7|61823.7|369
1635132300000|2021-10-25 03:25:00|62021.6|61881.6|61965.3|61825.3|62023.7|61883.7|61954.3|61814.3|506
1635132600000|2021-10-25 03:30:00|61969.5|61829.5|61999.5|61859.5|62019|61879|61923.6|61783.6|440
1635132900000|2021-10-25 03:35:00|61998.1|61858.1|62082.2|61942.2|62118.8|61978.8|61993.7|61853.7|479
1635133200000|2021-10-25 03:40:00|62083.5|61943.5|62113.9|61973.9|62122.3|61982.3|62039.1|61899.1|479
1635133500000|2021-10-25 03:45:00|62113.8|61973.8|62107.2|61967.2|62114.4|61974.4|62003.9|61863.9|605
1635133800000|2021-10-25 03:50:00|62106.3|61966.3|62128.3|61988.3|62181.1|62041.1|62098.1|61958.1|485
1635134100000|2021-10-25 03:55:00|62128.1|61988.1|62159.4|62019.4|62207.4|62067.4|62113|61973|612
1635134400000|2021-10-25 04:00:00|62160.5|62020.5|62094|61954|62264.7|62124.7|62078.8|61938.8|640
1635134700000|2021-10-25 04:05:00|62093.5|61953.5|62155.2|62015.2|62156.9|62016.9|62074.6|61934.6|655
1635135000000|2021-10-25 04:10:00|62152.8|62012.8|62105.3|61965.3|62155.9|62015.9|62094.6|61954.6|441
1635135300000|2021-10-25 04:15:00|62109.5|61969.5|61994.7|61854.7|62109.7|61969.7|61988|61848|556
1635135600000|2021-10-25 04:20:00|61993.7|61853.7|61999.1|61859.1|62016|61876|61916.9|61776.9|638
1635135900000|2021-10-25 04:25:00|61997.5|61857.5|61974.4|61834.4|62017.9|61877.9|61961.1|61821.1|622
1635136200000|2021-10-25 04:30:00|61974.6|61834.6|61966.2|61826.2|61983.9|61843.9|61909.1|61769.1|603
1635136500000|2021-10-25 04:35:00|61966.8|61826.8|61948.6|61808.6|61979.8|61839.8|61939.2|61799.2|381
1635136800000|2021-10-25 04:40:00|61947.2|61807.2|62015.1|61875.1|62022.5|61882.5|61947.2|61807.2|632
1635137100000|2021-10-25 04:45:00|62015.5|61875.5|62098.8|61958.8|62110.4|61970.4|62015.5|61875.5|662
1635137400000|2021-10-25 04:50:00|62100|61960|62058.6|61918.6|62109.4|61969.4|62057.7|61917.7|515
1635137700000|2021-10-25 04:55:00|62059.6|61919.6|62136|61996|62141.5|62001.5|62057.8|61917.8|605
1635138000000|2021-10-25 05:00:00|62133.5|61993.5|62021|61881|62142|62002|62017.6|61877.6|560
1635138300000|2021-10-25 05:05:00|62021.5|61881.5|62014.1|61874.1|62066.1|61926.1|61991.9|61851.9|530
1635138600000|2021-10-25 05:10:00|62013.3|61873.3|62006.1|61866.1|62013.3|61873.3|61979.6|61839.6|484
1635138900000|2021-10-25 05:15:00|62006.3|61866.3|62145.8|62005.8|62150.4|62010.4|62005.9|61865.9|393
1635139200000|2021-10-25 05:20:00|62143.6|62003.6|62151.1|62011.1|62173.3|62033.3|62139.1|61999.1|484
1635139500000|2021-10-25 05:25:00|62151.3|62011.3|62158.5|62018.5|62199.8|62059.8|62106.2|61966.2|575
1635139800000|2021-10-25 05:30:00|62160.3|62020.3|62070.3|61930.3|62190.6|62050.6|62067.2|61927.2|440
1635140100000|2021-10-25 05:35:00|62072.7|61932.7|62008.7|61868.7|62078|61938|61999.3|61859.3|684
1635140400000|2021-10-25 05:40:00|62008.2|61868.2|62062.9|61922.9|62070.1|61930.1|62005.7|61865.7|580
1635140700000|2021-10-25 05:45:00|62066|61926|62028.4|61888.4|62073.4|61933.4|62023|61883|486
1635141000000|2021-10-25 05:50:00|62027.6|61887.6|61932.8|61792.8|62037.7|61897.7|61932.8|61792.8|469
1635141300000|2021-10-25 05:55:00|61933.5|61793.5|61922.5|61782.5|61946.8|61806.8|61874.1|61734.1|504
1635141600000|2021-10-25 06:00:00|61918.7|61778.7|61902.3|61762.3|61984.3|61844.3|61897.2|61757.2|437
1635141900000|2021-10-25 06:05:00|61902.8|61762.8|61889.3|61749.3|61967.9|61827.9|61889.2|61749.2|318
1635142200000|2021-10-25 06:10:00|61889.2|61749.2|61909.2|61769.2|61941.7|61801.7|61875.4|61735.4|485
1635142500000|2021-10-25 06:15:00|61909.3|61769.3|61970.6|61830.6|61975.5|61835.5|61909.3|61769.3|414
1635142800000|2021-10-25 06:20:00|61970.9|61830.9|61990.3|61850.3|61998.7|61858.7|61970.7|61830.7|427
1635143100000|2021-10-25 06:25:00|61990.8|61850.8|61926.8|61786.8|62006.2|61866.2|61926.8|61786.8|360
1635143400000|2021-10-25 06:30:00|61926.9|61786.9|61943.2|61803.2|61987.2|61847.2|61926.8|61786.8|597
1635143700000|2021-10-25 06:35:00|61944.2|61804.2|62015.9|61875.9|62023|61883|61923.5|61783.5|434
1635144000000|2021-10-25 06:40:00|62015.7|61875.7|62099.6|61959.6|62102.7|61962.7|62015.5|61875.5|435
1635144300000|2021-10-25 06:45:00|62098.1|61958.1|62101.6|61961.6|62113.3|61973.3|62074.5|61934.5|343
1635144600000|2021-10-25 06:50:00|62101.9|61961.9|62113.4|61973.4|62130.4|61990.4|62090.4|61950.4|317
1635144900000|2021-10-25 06:55:00|62113.9|61973.9|62095.2|61955.2|62119.4|61979.4|62066.9|61926.9|544
1635145200000|2021-10-25 07:00:00|62096.2|61956.2|62039.9|61899.9|62103.7|61963.7|62023.5|61883.5|432
1635145500000|2021-10-25 07:05:00|62041|61901|62088.6|61948.6|62093|61953|62033.9|61893.9|342
1635145800000|2021-10-25 07:10:00|62091.5|61951.5|62188.2|62048.2|62188.8|62048.8|62091.5|61951.5|414
1635146100000|2021-10-25 07:15:00|62185.5|62045.5|62455.4|62315.4|62461.7|62321.7|62178.1|62038.1|628
1635146400000|2021-10-25 07:20:00|62455.5|62315.5|62600.4|62460.4|62606.7|62466.7|62377.3|62237.3|595
1635146700000|2021-10-25 07:25:00|62600.3|62460.3|62831|62691|62842.3|62702.3|62565.5|62425.5|663
1635147000000|2021-10-25 07:30:00|62831.9|62691.9|62758.6|62618.6|62915|62775|62749.8|62609.8|704
1635147300000|2021-10-25 07:35:00|62754.7|62614.7|62794.3|62654.3|62794.5|62654.5|62680.7|62540.7|628
1635147600000|2021-10-25 07:40:00|62792.1|62652.1|62840|62700|62958.9|62818.9|62792.1|62652.1|677
1635147900000|2021-10-25 07:45:00|62840.1|62700.1|62790|62650|62854.9|62714.9|62784.7|62644.7|462
1635148200000|2021-10-25 07:50:00|62787.3|62647.3|62765.7|62625.7|62792.4|62652.4|62736.4|62596.4|591
1635148500000|2021-10-25 07:55:00|62768.9|62628.9|62721|62581|62830|62690|62721|62581|489
1635148800000|2021-10-25 08:00:00|62721.1|62581.1|62887.1|62747.1|62918.7|62778.7|62721.1|62581.1|816
1635149100000|2021-10-25 08:05:00|62888.4|62748.4|62936.4|62796.4|62952.6|62812.6|62832.2|62692.2|760
1635149400000|2021-10-25 08:10:00|62936.8|62796.8|63014.4|62874.4|63015.9|62875.9|62920.8|62780.8|651
1635149700000|2021-10-25 08:15:00|63012.7|62872.7|62891|62751|63018.5|62878.5|62858.2|62718.2|661
1635150000000|2021-10-25 08:20:00|62890.6|62750.6|62974.8|62834.8|62982.2|62842.2|62888.2|62748.2|571
1635150300000|2021-10-25 08:25:00|62974.7|62834.7|62968.1|62828.1|62978|62838|62919.8|62779.8|623
1635150600000|2021-10-25 08:30:00|62967.7|62827.7|62845.2|62705.2|63017.5|62877.5|62835.8|62695.8|822
1635150900000|2021-10-25 08:35:00|62845.1|62705.1|62842.3|62702.3|62857.1|62717.1|62818.2|62678.2|472
1635151200000|2021-10-25 08:40:00|62843.4|62703.4|62900|62760|62962.1|62822.1|62843|62703|456
1635151500000|2021-10-25 08:45:00|62909.4|62769.4|62811.1|62671.1|62933.6|62793.6|62803.3|62663.3|603
1635151800000|2021-10-25 08:50:00|62813.1|62673.1|62825|62685|62831.5|62691.5|62782.8|62642.8|575
1635152100000|2021-10-25 08:55:00|62819.5|62679.5|62797.2|62657.2|62833.1|62693.1|62762.6|62622.6|625
1635152400000|2021-10-25 09:00:00|62797.4|62657.4|62851.4|62711.4|62900|62760|62797.4|62657.4|550
1635152700000|2021-10-25 09:05:00|62849.9|62709.9|62892.2|62752.2|62898.9|62758.9|62831.8|62691.8|400
1635153000000|2021-10-25 09:10:00|62892.4|62752.4|62890.2|62750.2|62941.1|62801.1|62873.4|62733.4|484
1635153300000|2021-10-25 09:15:00|62889.7|62749.7|62880|62740|62930.1|62790.1|62829|62689|565
1635153600000|2021-10-25 09:20:00|62886.2|62746.2|62896.3|62756.3|62944|62804|62883.8|62743.8|446
1635153900000|2021-10-25 09:25:00|62894.3|62754.3|62783.6|62643.6|62894.4|62754.4|62778.4|62638.4|587
1635154200000|2021-10-25 09:30:00|62783.8|62643.8|62758.2|62618.2|62818|62678|62758.2|62618.2|511
1635154500000|2021-10-25 09:35:00|62758.3|62618.3|62835.7|62695.7|62837.2|62697.2|62738.1|62598.1|508
1635154800000|2021-10-25 09:40:00|62835.6|62695.6|62845.2|62705.2|62866.3|62726.3|62823.2|62683.2|407
1635155100000|2021-10-25 09:45:00|62845|62705|62877.5|62737.5|62878.7|62738.7|62816.3|62676.3|309
1635155400000|2021-10-25 09:50:00|62877.4|62737.4|62869.3|62729.3|62881|62741|62851.8|62711.8|313
1635155700000|2021-10-25 09:55:00|62870.3|62730.3|62812.4|62672.4|62874|62734|62803.8|62663.8|176
1635156000000|2021-10-25 10:00:00|62812.2|62672.2|62823.6|62683.6|62858.7|62718.7|62804.5|62664.5|363
1635156300000|2021-10-25 10:05:00|62822.4|62682.4|62758|62618|62832.6|62692.6|62753.3|62613.3|509
1635156600000|2021-10-25 10:10:00|62755.8|62615.8|62832.3|62692.3|62837.2|62697.2|62744|62604|253
1635156900000|2021-10-25 10:15:00|62831.6|62691.6|62809.4|62669.4|62907.3|62767.3|62769.2|62629.2|402
1635157200000|2021-10-25 10:20:00|62810.5|62670.5|62748|62608|62818.5|62678.5|62735.9|62595.9|555
1635157500000|2021-10-25 10:25:00|62749.5|62609.5|62713.8|62573.8|62797.4|62657.4|62707.9|62567.9|539
1635157800000|2021-10-25 10:30:00|62717.6|62577.6|62700.2|62560.2|62732|62592|62674.6|62534.6|481
1635158100000|2021-10-25 10:35:00|62699.2|62559.2|62619.4|62479.4|62758.6|62618.6|62598.6|62458.6|632
1635158400000|2021-10-25 10:40:00|62614.7|62474.7|62590.4|62450.4|62659.8|62519.8|62573.6|62433.6|582
1635158700000|2021-10-25 10:45:00|62589.5|62449.5|62747.5|62607.5|62765|62625|62579.9|62439.9|451
1635159000000|2021-10-25 10:50:00|62745.4|62605.4|62799.5|62659.5|62812.5|62672.5|62745.4|62605.4|491
1635159300000|2021-10-25 10:55:00|62798.3|62658.3|62859|62719|62883.4|62743.4|62798.3|62658.3|493
1635159600000|2021-10-25 11:00:00|62859.9|62719.9|62904.3|62764.3|62936.9|62796.9|62857.9|62717.9|455
1635159900000|2021-10-25 11:05:00|62894.7|62754.7|62794.7|62654.7|62894.7|62754.7|62774.9|62634.9|528
1635160200000|2021-10-25 11:10:00|62791.6|62651.6|62870.4|62730.4|62916.9|62776.9|62791.6|62651.6|536
1635160500000|2021-10-25 11:15:00|62870.7|62730.7|62917.8|62777.8|62935|62795|62848.8|62708.8|357
1635160800000|2021-10-25 11:20:00|62925.4|62785.4|63098.1|62958.1|63204.6|63064.6|62916.4|62776.4|760
1635161100000|2021-10-25 11:25:00|63100|62960|63230.2|63090.2|63233.3|63093.3|63085.8|62945.8|749
1635161400000|2021-10-25 11:30:00|63230.4|63090.4|63039.1|62899.1|63246.8|63106.8|63028.2|62888.2|748
1635161700000|2021-10-25 11:35:00|63038.5|62898.5|63145|63005|63145.8|63005.8|62991.5|62851.5|777
1635162000000|2021-10-25 11:40:00|63144.6|63004.6|62982.3|62842.3|63146.2|63006.2|62970.6|62830.6|574
1635162300000|2021-10-25 11:45:00|62980.1|62840.1|62814.1|62674.1|62997.4|62857.4|62814.1|62674.1|549
1635162600000|2021-10-25 11:50:00|62827.6|62687.6|62827.6|62687.6|62827.6|62687.6|62827.6|62687.6|1
1635162900000|2021-10-25 11:55:00|62857.5|62717.5|62832.1|62692.1|62886.5|62746.5|62814.3|62674.3|228
1635163200000|2021-10-25 12:00:00|62831.9|62691.9|62839|62699|62867.1|62727.1|62771.5|62631.5|598
1635163500000|2021-10-25 12:05:00|62840.6|62700.6|62968|62828|62968|62828|62840.6|62700.6|484
1635163800000|2021-10-25 12:10:00|62967.4|62827.4|62983|62843|62993.5|62853.5|62940.8|62800.8|608
1635164100000|2021-10-25 12:15:00|62989.9|62849.9|62889.2|62749.2|62990.6|62850.6|62871|62731|579
1635164400000|2021-10-25 12:20:00|62891.4|62751.4|62934.6|62794.6|62971.1|62831.1|62882.9|62742.9|587
1635164700000|2021-10-25 12:25:00|62936.2|62796.2|63002.3|62862.3|63010.8|62870.8|62921.4|62781.4|556
1635165000000|2021-10-25 12:30:00|63000.7|62860.7|63061.9|62921.9|63076.2|62936.2|62995.1|62855.1|771
1635165300000|2021-10-25 12:35:00|63061|62921|63002.2|62862.2|63065.2|62925.2|62964.8|62824.8|352
1635165600000|2021-10-25 12:40:00|63002.1|62862.1|62947.5|62807.5|63009.3|62869.3|62885|62745|365
1635165900000|2021-10-25 12:45:00|62946.5|62806.5|62881.4|62741.4|62946.8|62806.8|62877.9|62737.9|443
1635166200000|2021-10-25 12:50:00|62879.9|62739.9|62781.9|62641.9|62883.7|62743.7|62781.7|62641.7|752
1635166500000|2021-10-25 12:55:00|62783.8|62643.8|62804.5|62664.5|62830.1|62690.1|62753|62613|608
1635166800000|2021-10-25 13:00:00|62804.6|62664.6|62758.6|62618.6|62849.9|62709.9|62745.1|62605.1|644
1635167100000|2021-10-25 13:05:00|62759.9|62619.9|62694.9|62554.9|62915|62775|62680.6|62540.6|684
1635167400000|2021-10-25 13:10:00|62688|62548|62850.9|62710.9|62898.2|62758.2|62677.5|62537.5|659
1635167700000|2021-10-25 13:15:00|62850.8|62710.8|63000.4|62860.4|63042.3|62902.3|62850.8|62710.8|494
1635168000000|2021-10-25 13:20:00|63000|62860|63145.7|63005.7|63145.7|63005.7|62972.3|62832.3|602
1635168300000|2021-10-25 13:25:00|63145.4|63005.4|63227.1|63087.1|63295.2|63155.2|63118.5|62978.5|740
1635168600000|2021-10-25 13:30:00|63225.9|63085.9|63306.5|63166.5|63444.8|63304.8|63142.5|63002.5|819
1635168900000|2021-10-25 13:35:00|63306.3|63166.3|63070|62930|63315.9|63175.9|63029.1|62889.1|712
1635169200000|2021-10-25 13:40:00|63062.5|62922.5|63061.4|62921.4|63092.9|62952.9|62924.8|62784.8|637
1635169500000|2021-10-25 13:45:00|63058.5|62918.5|63122.3|62982.3|63138.2|62998.2|63023|62883|668
1635169800000|2021-10-25 13:50:00|63120.1|62980.1|63202.4|63062.4|63202.4|63062.4|63086.3|62946.3|635
1635170100000|2021-10-25 13:55:00|63202.6|63062.6|63314.9|63174.9|63354.5|63214.5|63187.6|63047.6|708
1635170400000|2021-10-25 14:00:00|63314.5|63174.5|63241.1|63101.1|63344.4|63204.4|63220.7|63080.7|704
1635170700000|2021-10-25 14:05:00|63236.7|63096.7|63228|63088|63264.7|63124.7|63176.7|63036.7|485
1635171000000|2021-10-25 14:10:00|63228.5|63088.5|63222.7|63082.7|63258.7|63118.7|63204.1|63064.1|581
1635171300000|2021-10-25 14:15:00|63222|63082|63269|63129|63270|63130|63165.6|63025.6|575
1635171600000|2021-10-25 14:20:00|63268.8|63128.8|63225|63085|63286|63146|63209.9|63069.9|416
1635171900000|2021-10-25 14:25:00|63224.5|63084.5|63147.5|63007.5|63225.4|63085.4|63138.9|62998.9|497
1635172200000|2021-10-25 14:30:00|63144.3|63004.3|63115.3|62975.3|63144.5|63004.5|63043.1|62903.1|543
1635172500000|2021-10-25 14:35:00|63111.9|62971.9|63153.3|63013.3|63156.8|63016.8|63109.8|62969.8|352
1635172800000|2021-10-25 14:40:00|63153|63013|63233.4|63093.4|63242.7|63102.7|63153|63013|493
1635173100000|2021-10-25 14:45:00|63233.6|63093.6|63222.6|63082.6|63291.1|63151.1|63219.6|63079.6|335
1635173400000|2021-10-25 14:50:00|63221.4|63081.4|63252.1|63112.1|63292|63152|63194.8|63054.8|381
1635173700000|2021-10-25 14:55:00|63251.7|63111.7|63404.1|63264.1|63413|63273|63248.2|63108.2|644
1635174000000|2021-10-25 15:00:00|63404.7|63264.7|63466.6|63326.6|63493|63353|63335.8|63195.8|664
1635174300000|2021-10-25 15:05:00|63467.4|63327.4|63399.3|63259.3|63513.9|63373.9|63371.5|63231.5|606
1635174600000|2021-10-25 15:10:00|63400.5|63260.5|63348.5|63208.5|63416.4|63276.4|63345.3|63205.3|482
1635174900000|2021-10-25 15:15:00|63348.6|63208.6|63399.1|63259.1|63424.8|63284.8|63339.3|63199.3|374
1635175200000|2021-10-25 15:20:00|63407.2|63267.2|63373.1|63233.1|63517.4|63377.4|63372.5|63232.5|434
1635175500000|2021-10-25 15:25:00|63373.2|63233.2|63377.4|63237.4|63407.7|63267.7|63362.3|63222.3|306
1635175800000|2021-10-25 15:30:00|63378.5|63238.5|63379.7|63239.7|63395|63255|63369|63229|265
1635176100000|2021-10-25 15:35:00|63380.6|63240.6|63367.1|63227.1|63390.8|63250.8|63303.4|63163.4|352
1635176400000|2021-10-25 15:40:00|63366.9|63226.9|63501.3|63361.3|63570|63430|63366.9|63226.9|645
1635176700000|2021-10-25 15:45:00|63501.2|63361.2|63521.8|63381.8|63536.3|63396.3|63443.4|63303.4|486
1635177000000|2021-10-25 15:50:00|63523.7|63383.7|63637.5|63497.5|63641.3|63501.3|63499.4|63359.4|841
1635177300000|2021-10-25 15:55:00|63636.7|63496.7|63678.1|63538.1|63698.9|63558.9|63595.3|63455.3|738
1635177600000|2021-10-25 16:00:00|63678|63538|63604.2|63464.2|63710|63570|63596.7|63456.7|778
1635177900000|2021-10-25 16:05:00|63604.1|63464.1|63602|63462|63701.5|63561.5|63583.9|63443.9|586
1635178200000|2021-10-25 16:10:00|63601.3|63461.3|63554.1|63414.1|63639.4|63499.4|63550.9|63410.9|464
1635178500000|2021-10-25 16:15:00|63552.9|63412.9|63594.6|63454.6|63658.5|63518.5|63549.6|63409.6|722
1635178800000|2021-10-25 16:20:00|63595.9|63455.9|63561.9|63421.9|63603.3|63463.3|63552.2|63412.2|419
1635179100000|2021-10-25 16:25:00|63565.4|63425.4|63570.6|63430.6|63597.5|63457.5|63534.2|63394.2|607
1635179400000|2021-10-25 16:30:00|63570.5|63430.5|63497|63357|63588|63448|63485.5|63345.5|622
1635179700000|2021-10-25 16:35:00|63497.4|63357.4|63548.3|63408.3|63551.7|63411.7|63478.9|63338.9|484
1635180000000|2021-10-25 16:40:00|63544.3|63404.3|63609.9|63469.9|63620|63480|63543|63403|540
1635180300000|2021-10-25 16:45:00|63614.6|63474.6|63729|63589|63747.8|63607.8|63614.6|63474.6|523
1635180600000|2021-10-25 16:50:00|63725.8|63585.8|63730.6|63590.6|63777.8|63637.8|63696.2|63556.2|464
1635180900000|2021-10-25 16:55:00|63727.6|63587.6|63684.6|63544.6|63727.6|63587.6|63619.5|63479.5|625
1635181200000|2021-10-25 17:00:00|63683.8|63543.8|63592.5|63452.5|63722.2|63582.2|63585.8|63445.8|531
1635181500000|2021-10-25 17:05:00|63592.7|63452.7|63472.1|63332.1|63603.7|63463.7|63447.6|63307.6|606
1635181800000|2021-10-25 17:10:00|63470.9|63330.9|63314.7|63174.7|63542.4|63402.4|63303.1|63163.1|632
1635182100000|2021-10-25 17:15:00|63315.7|63175.7|63321.5|63181.5|63341.4|63201.4|63172.6|63032.6|702
1635182400000|2021-10-25 17:20:00|63319.3|63179.3|63275.8|63135.8|63392.6|63252.6|63268.5|63128.5|596
1635182700000|2021-10-25 17:25:00|63275.6|63135.6|63261.4|63121.4|63358.8|63218.8|63233.2|63093.2|627
1635183000000|2021-10-25 17:30:00|63264|63124|63025.3|62885.3|63294|63154|62940.3|62800.3|782
1635183300000|2021-10-25 17:35:00|63025.6|62885.6|63076.5|62936.5|63111.5|62971.5|62868.9|62728.9|759
1635183600000|2021-10-25 17:40:00|63078.9|62938.9|63068.5|62928.5|63166.5|63026.5|63051.7|62911.7|757
1635183900000|2021-10-25 17:45:00|63068.4|62928.4|63196.5|63056.5|63254.2|63114.2|63033.4|62893.4|497
1635184200000|2021-10-25 17:50:00|63200|63060|63158.4|63018.4|63253.4|63113.4|63078.8|62938.8|467
1635184500000|2021-10-25 17:55:00|63158.3|63018.3|63158.8|63018.8|63258.7|63118.7|63142.9|63002.9|642
1635184800000|2021-10-25 18:00:00|63159.1|63019.1|62962.7|62822.7|63223|63083|62939.9|62799.9|818
1635185100000|2021-10-25 18:05:00|62962.6|62822.6|63008.6|62868.6|63035.1|62895.1|62934.7|62794.7|697
1635185400000|2021-10-25 18:10:00|63008.3|62868.3|62955.7|62815.7|63040.8|62900.8|62947.9|62807.9|623
1635185700000|2021-10-25 18:15:00|62954|62814|62975.5|62835.5|62986.5|62846.5|62910.3|62770.3|603
1635186000000|2021-10-25 18:20:00|62975.8|62835.8|63022.1|62882.1|63030.7|62890.7|62974|62834|459
1635186300000|2021-10-25 18:25:00|63022.3|62882.3|63032.8|62892.8|63045|62905|63006.5|62866.5|272
1635186600000|2021-10-25 18:30:00|63031.9|62891.9|63051.8|62911.8|63119|62979|63031.9|62891.9|498
1635186900000|2021-10-25 18:35:00|63053.6|62913.6|63034.5|62894.5|63080.5|62940.5|63009.7|62869.7|388
1635187200000|2021-10-25 18:40:00|63032.7|62892.7|62973.7|62833.7|63056.9|62916.9|62947.7|62807.7|431
1635187500000|2021-10-25 18:45:00|62975.3|62835.3|63109.7|62969.7|63109.7|62969.7|62968.7|62828.7|281
1635187800000|2021-10-25 18:50:00|63109|62969|63097.2|62957.2|63138|62998|63084.9|62944.9|547
1635188100000|2021-10-25 18:55:00|63096.8|62956.8|63195.2|63055.2|63198.8|63058.8|63085.4|62945.4|322
1635188400000|2021-10-25 19:00:00|63195.3|63055.3|63135.3|62995.3|63198.2|63058.2|63114.7|62974.7|388
1635188700000|2021-10-25 19:05:00|63133.9|62993.9|63104.8|62964.8|63138.3|62998.3|63076.7|62936.7|399
1635189000000|2021-10-25 19:10:00|63104.1|62964.1|63047.9|62907.9|63104.1|62964.1|62998.3|62858.3|418
1635189300000|2021-10-25 19:15:00|63046.2|62906.2|63035.8|62895.8|63049.7|62909.7|63003.1|62863.1|238
1635189600000|2021-10-25 19:20:00|63035.7|62895.7|63027.9|62887.9|63047.8|62907.8|62988.4|62848.4|386
1635189900000|2021-10-25 19:25:00|63028.2|62888.2|62991|62851|63048.9|62908.9|62991|62851|332
1635190200000|2021-10-25 19:30:00|62993.8|62853.8|62946.5|62806.5|63003|62863|62899|62759|426
1635190500000|2021-10-25 19:35:00|62945|62805|62893.9|62753.9|62945|62805|62854.1|62714.1|348
1635190800000|2021-10-25 19:40:00|62894.4|62754.4|62947.9|62807.9|62970|62830|62854.1|62714.1|313
1635191100000|2021-10-25 19:45:00|62942.6|62802.6|62796|62656|62968.9|62828.9|62757.4|62617.4|472
1635191400000|2021-10-25 19:50:00|62795.8|62655.8|62836.6|62696.6|62839|62699|62780.7|62640.7|426
1635191700000|2021-10-25 19:55:00|62839|62699|62745.5|62605.5|62843|62703|62723.4|62583.4|481
1635192000000|2021-10-25 20:00:00|62748.2|62608.2|62875|62735|62891|62751|62748.2|62608.2|350
1635192300000|2021-10-25 20:05:00|62874.8|62734.8|62841.6|62701.6|62889.6|62749.6|62804.4|62664.4|455
1635192600000|2021-10-25 20:10:00|62840.7|62700.7|62820|62680|62859.4|62719.4|62809.9|62669.9|301
1635192900000|2021-10-25 20:15:00|62822.1|62682.1|62846.8|62706.8|62856.2|62716.2|62798|62658|367
1635193200000|2021-10-25 20:20:00|62847.2|62707.2|62723.8|62583.8|62869|62729|62723.5|62583.5|415
1635193500000|2021-10-25 20:25:00|62724.3|62584.3|62736.6|62596.6|62805.6|62665.6|62724.3|62584.3|486
1635193800000|2021-10-25 20:30:00|62738.4|62598.4|62766|62626|62777.4|62637.4|62731.2|62591.2|295
1635194100000|2021-10-25 20:35:00|62764.7|62624.7|62736.8|62596.8|62767.2|62627.2|62724.7|62584.7|236
1635194400000|2021-10-25 20:40:00|62741.4|62601.4|62681.8|62541.8|62790|62650|62676.7|62536.7|375
1635194700000|2021-10-25 20:45:00|62678.1|62538.1|62678|62538|62749.6|62609.6|62650.7|62510.7|336
1635195000000|2021-10-25 20:50:00|62675.7|62535.7|62640.4|62500.4|62675.7|62535.7|62622.1|62482.1|474
1635195300000|2021-10-25 20:55:00|62638.1|62498.1|62624.4|62484.4|62710.3|62570.3|62612.6|62472.6|290
1635195600000|2021-10-25 21:00:00|62621|62481|62694.6|62554.6|62694.6|62554.6|62613.7|62473.7|407
1635195900000|2021-10-25 21:05:00|62694.3|62554.3|63033.8|62893.8|63314.5|63174.5|62692.8|62552.8|447
1635196200000|2021-10-25 21:10:00|63041.6|62901.6|63066|62926|63150.5|63010.5|62958.6|62818.6|569
1635196500000|2021-10-25 21:15:00|63066.1|62926.1|62929.6|62789.6|63172.7|63032.7|62929.5|62789.5|594
1635196800000|2021-10-25 21:20:00|62929.5|62789.5|62889.6|62749.6|62948.9|62808.9|62872.2|62732.2|429
1635197100000|2021-10-25 21:25:00|62891.1|62751.1|63012.4|62872.4|63013.1|62873.1|62851.8|62711.8|402
1635197400000|2021-10-25 21:30:00|63011|62871|63028.5|62888.5|63029.1|62889.1|62954|62814|382
1635197700000|2021-10-25 21:35:00|63028.6|62888.6|62972.8|62832.8|63035.6|62895.6|62971.3|62831.3|338
1635198000000|2021-10-25 21:40:00|62972.3|62832.3|63047.1|62907.1|63054.8|62914.8|62972.3|62832.3|344
1635198300000|2021-10-25 21:45:00|63048|62908|62963.6|62823.6|63048|62908|62918.2|62778.2|349
1635198600000|2021-10-25 21:50:00|62962.6|62822.6|62930.9|62790.9|63019.5|62879.5|62921.3|62781.3|348
1635198900000|2021-10-25 21:55:00|62931.4|62791.4|62898.3|62758.3|62933.3|62793.3|62893.6|62753.6|135
1635199200000|2021-10-25 22:00:00|62903.6|62763.6|62819|62679|62903.6|62763.6|62776.5|62636.5|446
1635199500000|2021-10-25 22:05:00|62823.8|62683.8|62837|62697|62845.9|62705.9|62755.7|62615.7|340
1635199800000|2021-10-25 22:10:00|62845.5|62705.5|62871.4|62731.4|62887.9|62747.9|62813.2|62673.2|435
1635200100000|2021-10-25 22:15:00|62867|62727|62882|62742|62894|62754|62835.9|62695.9|385
1635200400000|2021-10-25 22:20:00|62881.8|62741.8|62882.4|62742.4|62894.4|62754.4|62846.4|62706.4|323
1635200700000|2021-10-25 22:25:00|62885|62745|62912.8|62772.8|62946.9|62806.9|62866.2|62726.2|353
1635201000000|2021-10-25 22:30:00|62909.4|62769.4|62851.2|62711.2|62916.6|62776.6|62850|62710|500
1635201300000|2021-10-25 22:35:00|62850.9|62710.9|62995.1|62855.1|62995.9|62855.9|62850.9|62710.9|217
1635201600000|2021-10-25 22:40:00|62996.3|62856.3|63113.1|62973.1|63132.8|62992.8|62981.3|62841.3|276
1635201900000|2021-10-25 22:45:00|63115.2|62975.2|63058.7|62918.7|63173.9|63033.9|63020.8|62880.8|453
1635202200000|2021-10-25 22:50:00|63059.4|62919.4|63120.5|62980.5|63125.7|62985.7|63038|62898|258
1635202500000|2021-10-25 22:55:00|63118.8|62978.8|63092.4|62952.4|63127.3|62987.3|63075.3|62935.3|345
1635202800000|2021-10-25 23:00:00|63093.5|62953.5|63060.7|62920.7|63093.5|62953.5|63032.7|62892.7|186
1635203100000|2021-10-25 23:05:00|63057.5|62917.5|63145|63005|63145|63005|63039.8|62899.8|222
1635203400000|2021-10-25 23:10:00|63147.4|63007.4|63195.6|63055.6|63236.6|63096.6|63117.8|62977.8|354
1635203700000|2021-10-25 23:15:00|63195.4|63055.4|63219.4|63079.4|63225.6|63085.6|63146.1|63006.1|329
1635204000000|2021-10-25 23:20:00|63221.4|63081.4|63161.1|63021.1|63221.4|63081.4|63140.3|63000.3|425
1635204300000|2021-10-25 23:25:00|63158.8|63018.8|63185.9|63045.9|63206.7|63066.7|63144.1|63004.1|301
1635204600000|2021-10-25 23:30:00|63188.7|63048.7|63081.1|62941.1|63193.7|63053.7|63071.8|62931.8|395
1635204900000|2021-10-25 23:35:00|63079.6|62939.6|63094.1|62954.1|63117.1|62977.1|63078.1|62938.1|213
1635205200000|2021-10-25 23:40:00|63088.1|62948.1|63054.2|62914.2|63090|62950|63051.5|62911.5|153
1635205500000|2021-10-25 23:45:00|63056.5|62916.5|63077.1|62937.1|63081.8|62941.8|63044.3|62904.3|286
1635205800000|2021-10-25 23:50:00|63076.1|62936.1|63073.6|62933.6|63077|62937|63043.8|62903.8|306
1635206100000|2021-10-25 23:55:00|63071|62931|63154.8|63014.8|63160.2|63020.2|63048|62908|293
1635206400000|2021-10-26 00:00:00|63156.5|63016.5|63042.8|62902.8|63228.9|63088.9|63039.8|62899.8|540
1635206700000|2021-10-26 00:05:00|63041.6|62901.6|62944.1|62804.1|63049.3|62909.3|62925.4|62785.4|396
1635207000000|2021-10-26 00:10:00|62947.1|62807.1|63010|62870|63014.7|62874.7|62928.7|62788.7|246
1635207300000|2021-10-26 00:15:00|63014.1|62874.1|63112.5|62972.5|63124.7|62984.7|63001.7|62861.7|271
1635207600000|2021-10-26 00:20:00|63112.3|62972.3|63322.8|63182.8|63347|63207|63101.4|62961.4|464
1635207900000|2021-10-26 00:25:00|63325.7|63185.7|63322.5|63182.5|63343.4|63203.4|63261.9|63121.9|526
1635208200000|2021-10-26 00:30:00|63323.3|63183.3|63205.8|63065.8|63323.3|63183.3|63199.8|63059.8|553
1635208500000|2021-10-26 00:35:00|63206.4|63066.4|63191.4|63051.4|63243.8|63103.8|63178.9|63038.9|448
1635208800000|2021-10-26 00:40:00|63190.5|63050.5|63127.5|62987.5|63198|63058|63111.3|62971.3|409
1635209100000|2021-10-26 00:45:00|63132.5|62992.5|63088.4|62948.4|63132.6|62992.6|63005.3|62865.3|439
1635209400000|2021-10-26 00:50:00|63087.1|62947.1|63118.8|62978.8|63133.8|62993.8|63087.1|62947.1|395
1635209700000|2021-10-26 00:55:00|63116.8|62976.8|63170.4|63030.4|63170.4|63030.4|63114.9|62974.9|460
1635210000000|2021-10-26 01:00:00|63170.1|63030.1|63056.5|62916.5|63172.3|63032.3|63049.9|62909.9|394
1635210300000|2021-10-26 01:05:00|63063.8|62923.8|62977.6|62837.6|63073.1|62933.1|62977.6|62837.6|447
1635210600000|2021-10-26 01:10:00|62979.3|62839.3|62941.1|62801.1|63019.1|62879.1|62933.6|62793.6|260
1635210900000|2021-10-26 01:15:00|62937.6|62797.6|63045.3|62905.3|63055.7|62915.7|62932.9|62792.9|499
1635211200000|2021-10-26 01:20:00|63043.7|62903.7|63003.6|62863.6|63104.5|62964.5|62991.9|62851.9|420
1635211500000|2021-10-26 01:25:00|63004.4|62864.4|62914.3|62774.3|63011.5|62871.5|62914.3|62774.3|445
1635211800000|2021-10-26 01:30:00|62914.8|62774.8|62939.1|62799.1|62969.7|62829.7|62914.4|62774.4|522
1635212100000|2021-10-26 01:35:00|62941.1|62801.1|62875.2|62735.2|62941.1|62801.1|62871.4|62731.4|434
1635212400000|2021-10-26 01:40:00|62875.5|62735.5|62873|62733|62905|62765|62865.3|62725.3|358
1635212700000|2021-10-26 01:45:00|62878.4|62738.4|62835.6|62695.6|62878.4|62738.4|62797.9|62657.9|411
1635213000000|2021-10-26 01:50:00|62835.5|62695.5|62859.7|62719.7|62876.7|62736.7|62833.6|62693.6|399
1635213300000|2021-10-26 01:55:00|62859|62719|62776.6|62636.6|62859|62719|62772.4|62632.4|469
1635213600000|2021-10-26 02:00:00|62776.1|62636.1|62820.4|62680.4|62848|62708|62768.9|62628.9|527
1635213900000|2021-10-26 02:05:00|62820.3|62680.3|62806.6|62666.6|62859.1|62719.1|62806.6|62666.6|338
1635214200000|2021-10-26 02:10:00|62811.7|62671.7|62760.1|62620.1|62839.6|62699.6|62760.1|62620.1|462
1635214500000|2021-10-26 02:15:00|62759.8|62619.8|62809|62669|62851|62711|62734.4|62594.4|701
1635214800000|2021-10-26 02:20:00|62809.2|62669.2|62839|62699|62839|62699|62762|62622|297
1635215100000|2021-10-26 02:25:00|62839.2|62699.2|62847.7|62707.7|62852.2|62712.2|62824.8|62684.8|396
1635215400000|2021-10-26 02:30:00|62851.1|62711.1|62915.5|62775.5|62917.4|62777.4|62825.4|62685.4|330
1635215700000|2021-10-26 02:35:00|62913.9|62773.9|62945.6|62805.6|62981|62841|62898.9|62758.9|504
1635216000000|2021-10-26 02:40:00|62945.8|62805.8|62887.5|62747.5|62947.6|62807.6|62887.5|62747.5|523
1635216300000|2021-10-26 02:45:00|62886.4|62746.4|62858|62718|62901.5|62761.5|62857.6|62717.6|367
1635216600000|2021-10-26 02:50:00|62860.4|62720.4|62824.4|62684.4|62876.3|62736.3|62806.9|62666.9|380
1635216900000|2021-10-26 02:55:00|62824.3|62684.3|62802.6|62662.6|62848.9|62708.9|62800.1|62660.1|371
1635217200000|2021-10-26 03:00:00|62804.7|62664.7|62769.9|62629.9|62809|62669|62693.9|62553.9|569
1635217500000|2021-10-26 03:05:00|62770.2|62630.2|62778.3|62638.3|62778.4|62638.4|62720.3|62580.3|485
1635217800000|2021-10-26 03:10:00|62777.9|62637.9|62835|62695|62838.3|62698.3|62776.9|62636.9|475
1635218100000|2021-10-26 03:15:00|62834.7|62694.7|62814.6|62674.6|62857.8|62717.8|62804.4|62664.4|398
1635218400000|2021-10-26 03:20:00|62815|62675|62726.6|62586.6|62820.4|62680.4|62726.6|62586.6|507
1635218700000|2021-10-26 03:25:00|62727|62587|62719.8|62579.8|62737.3|62597.3|62716.6|62576.6|412
1635219000000|2021-10-26 03:30:00|62718.8|62578.8|62728.3|62588.3|62772.8|62632.8|62715.5|62575.5|429
1635219300000|2021-10-26 03:35:00|62736.3|62596.3|62778.4|62638.4|62787.7|62647.7|62728|62588|275
1635219600000|2021-10-26 03:40:00|62777.5|62637.5|62797|62657|62802.4|62662.4|62771.7|62631.7|203
1635219900000|2021-10-26 03:45:00|62798.3|62658.3|62768.3|62628.3|62806.9|62666.9|62753.3|62613.3|268
1635220200000|2021-10-26 03:50:00|62766.5|62626.5|62884.9|62744.9|62886.9|62746.9|62756.6|62616.6|338
1635220500000|2021-10-26 03:55:00|62883.2|62743.2|62828.7|62688.7|62923.3|62783.3|62826.4|62686.4|439
1635220800000|2021-10-26 04:00:00|62828.9|62688.9|62827.8|62687.8|62875.6|62735.6|62787.8|62647.8|545
1635221100000|2021-10-26 04:05:00|62827.7|62687.7|62722.1|62582.1|62854.6|62714.6|62713.8|62573.8|497
1635221400000|2021-10-26 04:10:00|62725.1|62585.1|62640.4|62500.4|62757.1|62617.1|62635.5|62495.5|505
1635221700000|2021-10-26 04:15:00|62640.2|62500.2|62734.2|62594.2|62734.2|62594.2|62630.3|62490.3|485
1635222000000|2021-10-26 04:20:00|62731.5|62591.5|62599.1|62459.1|62734|62594|62570.9|62430.9|632
1635222300000|2021-10-26 04:25:00|62601|62461|62453.8|62313.8|62601|62461|62437|62297|802
1635222600000|2021-10-26 04:30:00|62452.5|62312.5|62445.9|62305.9|62479.6|62339.6|62386.3|62246.3|697
1635222900000|2021-10-26 04:35:00|62445.4|62305.4|62534.5|62394.5|62545.7|62405.7|62360.8|62220.8|705
1635223200000|2021-10-26 04:40:00|62537|62397|62553.3|62413.3|62562.9|62422.9|62493.8|62353.8|408
1635223500000|2021-10-26 04:45:00|62557.9|62417.9|62580.2|62440.2|62580.6|62440.6|62534.3|62394.3|292
1635223800000|2021-10-26 04:50:00|62572.7|62432.7|62589.1|62449.1|62663|62523|62571.1|62431.1|563
1635224100000|2021-10-26 04:55:00|62589.3|62449.3|62535.9|62395.9|62593.8|62453.8|62530.9|62390.9|536
1635224400000|2021-10-26 05:00:00|62535.8|62395.8|62649.5|62509.5|62657.1|62517.1|62529.1|62389.1|568
1635224700000|2021-10-26 05:05:00|62647.5|62507.5|62650.1|62510.1|62693.8|62553.8|62638.2|62498.2|357
1635225000000|2021-10-26 05:10:00|62650.5|62510.5|62592.3|62452.3|62661.3|62521.3|62587.8|62447.8|300
1635225300000|2021-10-26 05:15:00|62590|62450|62577.8|62437.8|62618|62478|62555.3|62415.3|481
1635225600000|2021-10-26 05:20:00|62579|62439|62528.9|62388.9|62582.4|62442.4|62513.2|62373.2|484
1635225900000|2021-10-26 05:25:00|62529.8|62389.8|62555.3|62415.3|62570.7|62430.7|62529.5|62389.5|367
1635226200000|2021-10-26 05:30:00|62555.6|62415.6|62588.6|62448.6|62611.2|62471.2|62550.6|62410.6|508
1635226500000|2021-10-26 05:35:00|62588.5|62448.5|62471.2|62331.2|62590.8|62450.8|62467.8|62327.8|273
1635226800000|2021-10-26 05:40:00|62469.3|62329.3|62508.5|62368.5|62513.7|62373.7|62416.3|62276.3|586
1635227100000|2021-10-26 05:45:00|62507.5|62367.5|62504|62364|62538|62398|62502.5|62362.5|337
1635227400000|2021-10-26 05:50:00|62505.1|62365.1|62477.9|62337.9|62523.8|62383.8|62469.6|62329.6|400
1635227700000|2021-10-26 05:55:00|62477.4|62337.4|62470.6|62330.6|62526.7|62386.7|62467.7|62327.7|505
1635228000000|2021-10-26 06:00:00|62471.3|62331.3|62384|62244|62496.8|62356.8|62375.3|62235.3|548
1635228300000|2021-10-26 06:05:00|62383|62243|62358.5|62218.5|62394.3|62254.3|62337.8|62197.8|608
1635228600000|2021-10-26 06:10:00|62356.5|62216.5|62385.6|62245.6|62392.2|62252.2|62333.7|62193.7|501
1635228900000|2021-10-26 06:15:00|62385.4|62245.4|62320.4|62180.4|62389.8|62249.8|62317.2|62177.2|437
1635229200000|2021-10-26 06:20:00|62315.4|62175.4|62448.1|62308.1|62464.7|62324.7|62282.7|62142.7|671
1635229500000|2021-10-26 06:25:00|62448.5|62308.5|62568.5|62428.5|62578.4|62438.4|62428.5|62288.5|557
1635229800000|2021-10-26 06:30:00|62569.8|62429.8|62553.9|62413.9|62642.6|62502.6|62544|62404|534
1635230100000|2021-10-26 06:35:00|62553.7|62413.7|62591.1|62451.1|62592.2|62452.2|62495.7|62355.7|494
1635230400000|2021-10-26 06:40:00|62587.1|62447.1|62609.9|62469.9|62659.1|62519.1|62585.3|62445.3|548
1635230700000|2021-10-26 06:45:00|62610.8|62470.8|62513.1|62373.1|62611.9|62471.9|62512.7|62372.7|438
1635231000000|2021-10-26 06:50:00|62513.3|62373.3|62536.8|62396.8|62601.9|62461.9|62498.3|62358.3|459
1635231300000|2021-10-26 06:55:00|62537.3|62397.3|62444.8|62304.8|62551.3|62411.3|62444.8|62304.8|475
1635231600000|2021-10-26 07:00:00|62444.2|62304.2|62392.6|62252.6|62488|62348|62383.6|62243.6|455
1635231900000|2021-10-26 07:05:00|62389.7|62249.7|62385|62245|62405.1|62265.1|62372.8|62232.8|348
1635232200000|2021-10-26 07:10:00|62382.5|62242.5|62304.7|62164.7|62398|62258|62297.3|62157.3|379
1635232500000|2021-10-26 07:15:00|62305.3|62165.3|62330.1|62190.1|62378.4|62238.4|62297.5|62157.5|537
1635232800000|2021-10-26 07:20:00|62329.4|62189.4|62321.6|62181.6|62334.6|62194.6|62282.1|62142.1|402
1635233100000|2021-10-26 07:25:00|62321.9|62181.9|62359.1|62219.1|62402.6|62262.6|62318|62178|379
1635233400000|2021-10-26 07:30:00|62355.1|62215.1|62471.4|62331.4|62480|62340|62355.1|62215.1|278
1635233700000|2021-10-26 07:35:00|62469.6|62329.6|62458.1|62318.1|62469.8|62329.8|62424.4|62284.4|433
1635234000000|2021-10-26 07:40:00|62458.8|62318.8|62489.8|62349.8|62520|62380|62451|62311|426
1635234300000|2021-10-26 07:45:00|62488.5|62348.5|62497.3|62357.3|62542.9|62402.9|62456.4|62316.4|376
1635234600000|2021-10-26 07:50:00|62489.6|62349.6|62529.8|62389.8|62550.1|62410.1|62471.6|62331.6|386
1635234900000|2021-10-26 07:55:00|62527.7|62387.7|62512.2|62372.2|62558.3|62418.3|62498.3|62358.3|427
1635235200000|2021-10-26 08:00:00|62511.6|62371.6|62659.8|62519.8|62659.8|62519.8|62500.9|62360.9|430
1635235500000|2021-10-26 08:05:00|62662.6|62522.6|62944.6|62804.6|62993.5|62853.5|62662.5|62522.5|699
1635235800000|2021-10-26 08:10:00|62947.4|62807.4|63038.8|62898.8|63073|62933|62908.7|62768.7|459
1635236100000|2021-10-26 08:15:00|63040.9|62900.9|63008.8|62868.8|63165.4|63025.4|63008.8|62868.8|503
1635236400000|2021-10-26 08:20:00|63008.1|62868.1|63076.7|62936.7|63087.3|62947.3|62975.3|62835.3|628
1635236700000|2021-10-26 08:25:00|63074.5|62934.5|63006.5|62866.5|63083.1|62943.1|62991.5|62851.5|451
1635237000000|2021-10-26 08:30:00|63007|62867|62904.9|62764.9|63072.8|62932.8|62904.9|62764.9|290
1635237300000|2021-10-26 08:35:00|62902.5|62762.5|62922.6|62782.6|62955.7|62815.7|62867.2|62727.2|456
1635237600000|2021-10-26 08:40:00|62923.7|62783.7|62945.3|62805.3|62993.1|62853.1|62919.1|62779.1|367
1635237900000|2021-10-26 08:45:00|62939.9|62799.9|63026.9|62886.9|63046.8|62906.8|62922.5|62782.5|475
1635238200000|2021-10-26 08:50:00|63030.5|62890.5|62977.9|62837.9|63030.5|62890.5|62953.5|62813.5|463
1635238500000|2021-10-26 08:55:00|62983|62843|62900.4|62760.4|62986.4|62846.4|62890.1|62750.1|404
1635238800000|2021-10-26 09:00:00|62898.8|62758.8|62920.9|62780.9|62928.1|62788.1|62898.7|62758.7|229
1635239100000|2021-10-26 09:05:00|62920.8|62780.8|62884.1|62744.1|62922.1|62782.1|62870.3|62730.3|210
1635239400000|2021-10-26 09:10:00|62879.9|62739.9|62796.3|62656.3|62884.1|62744.1|62793.3|62653.3|418
1635239700000|2021-10-26 09:15:00|62797.1|62657.1|62757.4|62617.4|62833.3|62693.3|62742.5|62602.5|417
1635240000000|2021-10-26 09:20:00|62757.5|62617.5|62857.1|62717.1|62868.1|62728.1|62754.6|62614.6|313
1635240300000|2021-10-26 09:25:00|62858|62718|62866.7|62726.7|62901.9|62761.9|62837.7|62697.7|244
1635240600000|2021-10-26 09:30:00|62863.6|62723.6|62722.9|62582.9|62867.6|62727.6|62715.5|62575.5|378
1635240900000|2021-10-26 09:35:00|62728.4|62588.4|62736.4|62596.4|62751.1|62611.1|62695.6|62555.6|457
1635241200000|2021-10-26 09:40:00|62741.8|62601.8|62716.5|62576.5|62747.7|62607.7|62712.1|62572.1|178
1635241500000|2021-10-26 09:45:00|62717.6|62577.6|62752.9|62612.9|62791.1|62651.1|62694.8|62554.8|362
1635241800000|2021-10-26 09:50:00|62750.2|62610.2|62698.4|62558.4|62755|62615|62689.2|62549.2|191
1635242100000|2021-10-26 09:55:00|62704.9|62564.9|62733.3|62593.3|62746.4|62606.4|62680.5|62540.5|325
1635242400000|2021-10-26 10:00:00|62728.8|62588.8|62692.9|62552.9|62773.5|62633.5|62686.5|62546.5|352
1635242700000|2021-10-26 10:05:00|62684.4|62544.4|62689.3|62549.3|62697.3|62557.3|62671.3|62531.3|154
1635243000000|2021-10-26 10:10:00|62689.4|62549.4|62664.5|62524.5|62698.2|62558.2|62646.2|62506.2|407
1635243300000|2021-10-26 10:15:00|62663.7|62523.7|62765.5|62625.5|62772.6|62632.6|62652.7|62512.7|454
1635243600000|2021-10-26 10:20:00|62767.9|62627.9|62968.8|62828.8|62969.9|62829.9|62734.3|62594.3|417
1635243900000|2021-10-26 10:25:00|62969.9|62829.9|62867.9|62727.9|62972.9|62832.9|62847.3|62707.3|583
1635244200000|2021-10-26 10:30:00|62860.7|62720.7|62835.9|62695.9|62908.1|62768.1|62828.8|62688.8|303
1635244500000|2021-10-26 10:35:00|62846.3|62706.3|62823.3|62683.3|62868|62728|62804.2|62664.2|199
1635244800000|2021-10-26 10:40:00|62824.2|62684.2|62902.4|62762.4|62937.7|62797.7|62824.2|62684.2|349
1635245100000|2021-10-26 10:45:00|62899.3|62759.3|63054.1|62914.1|63070.6|62930.6|62899.3|62759.3|459
1635245400000|2021-10-26 10:50:00|63050|62910|63031.8|62891.8|63079|62939|62981.4|62841.4|431
1635245700000|2021-10-26 10:55:00|63030.4|62890.4|63054.9|62914.9|63067.3|62927.3|62990.9|62850.9|349
1635246000000|2021-10-26 11:00:00|63056.9|62916.9|63022.1|62882.1|63134.2|62994.2|63014.7|62874.7|624
1635246300000|2021-10-26 11:05:00|63022|62882|62965.4|62825.4|63023|62883|62955|62815|250
1635246600000|2021-10-26 11:10:00|62959|62819|62978.3|62838.3|62993.3|62853.3|62949.7|62809.7|428
1635246900000|2021-10-26 11:15:00|62984.2|62844.2|62988|62848|63026.3|62886.3|62975.6|62835.6|428
1635247200000|2021-10-26 11:20:00|62985.8|62845.8|62890.4|62750.4|62994.6|62854.6|62883.8|62743.8|388
1635247500000|2021-10-26 11:25:00|62890.8|62750.8|62871|62731|62914|62774|62867.2|62727.2|355
1635247800000|2021-10-26 11:30:00|62870.8|62730.8|62781.4|62641.4|62890.8|62750.8|62780.4|62640.4|443
1635248100000|2021-10-26 11:35:00|62784.1|62644.1|62839.6|62699.6|62839.6|62699.6|62768.6|62628.6|251
1635248400000|2021-10-26 11:40:00|62839.1|62699.1|62812.6|62672.6|62879.7|62739.7|62797.9|62657.9|360
1635248700000|2021-10-26 11:45:00|62807.1|62667.1|62880.5|62740.5|62880.5|62740.5|62782.8|62642.8|434
1635249000000|2021-10-26 11:50:00|62874.4|62734.4|62833.4|62693.4|62912.9|62772.9|62821.3|62681.3|427
1635249300000|2021-10-26 11:55:00|62833.1|62693.1|62829.4|62689.4|62906|62766|62813.6|62673.6|381
1635249600000|2021-10-26 12:00:00|62828.6|62688.6|62907.4|62767.4|62936.3|62796.3|62827.8|62687.8|513
1635249900000|2021-10-26 12:05:00|62907.3|62767.3|62901.8|62761.8|62939.1|62799.1|62888.7|62748.7|320
1635250200000|2021-10-26 12:10:00|62908.4|62768.4|62787.1|62647.1|62917.7|62777.7|62786.5|62646.5|356
1635250500000|2021-10-26 12:15:00|62787.6|62647.6|62683.1|62543.1|62790.9|62650.9|62675.2|62535.2|374
1635250800000|2021-10-26 12:20:00|62682.9|62542.9|62603.6|62463.6|62701.5|62561.5|62587.1|62447.1|333
1635251100000|2021-10-26 12:25:00|62588.8|62448.8|62546.7|62406.7|62612.5|62472.5|62500.1|62360.1|589
1635251400000|2021-10-26 12:30:00|62546.9|62406.9|62426.9|62286.9|62548.7|62408.7|62384.9|62244.9|803
1635251700000|2021-10-26 12:35:00|62425.9|62285.9|62442.9|62302.9|62482.5|62342.5|62405.3|62265.3|629
1635252000000|2021-10-26 12:40:00|62444.3|62304.3|62494.9|62354.9|62511|62371|62435|62295|323
1635252300000|2021-10-26 12:45:00|62494.8|62354.8|62615.3|62475.3|62638.2|62498.2|62494.8|62354.8|587
1635252600000|2021-10-26 12:50:00|62614.9|62474.9|62603.4|62463.4|62645.1|62505.1|62576|62436|534
1635252900000|2021-10-26 12:55:00|62595.7|62455.7|62567.7|62427.7|62609.4|62469.4|62558.3|62418.3|153
1635253200000|2021-10-26 13:00:00|62565.6|62425.6|62537.9|62397.9|62635.4|62495.4|62537.9|62397.9|491
1635253500000|2021-10-26 13:05:00|62540|62400|62459.9|62319.9|62541.1|62401.1|62443.5|62303.5|479
1635253800000|2021-10-26 13:10:00|62459.8|62319.8|62509.6|62369.6|62510|62370|62404.5|62264.5|338
1635254100000|2021-10-26 13:15:00|62512.4|62372.4|62529.3|62389.3|62580|62440|62457.8|62317.8|453
1635254400000|2021-10-26 13:20:00|62529.5|62389.5|62630.4|62490.4|62639.3|62499.3|62527.9|62387.9|467
1635254700000|2021-10-26 13:25:00|62634.1|62494.1|62527.5|62387.5|62640|62500|62512.3|62372.3|526
1635255000000|2021-10-26 13:30:00|62527.9|62387.9|62463|62323|62527.9|62387.9|62405.8|62265.8|514
1635255300000|2021-10-26 13:35:00|62463.2|62323.2|62377.7|62237.7|62469|62329|62186.5|62046.5|789
1635255600000|2021-10-26 13:40:00|62378.5|62238.5|62501.7|62361.7|62501.7|62361.7|62360.3|62220.3|747
1635255900000|2021-10-26 13:45:00|62502.7|62362.7|62351.6|62211.6|62521.7|62381.7|62342.2|62202.2|719
1635256200000|2021-10-26 13:50:00|62349.4|62209.4|62421.1|62281.1|62431.8|62291.8|62341.5|62201.5|635
1635256500000|2021-10-26 13:55:00|62431.8|62291.8|62282.6|62142.6|62431.8|62291.8|62259|62119|885
1635256800000|2021-10-26 14:00:00|62285.4|62145.4|62039.9|61899.9|62298.5|62158.5|62023.3|61883.3|940
1635257100000|2021-10-26 14:05:00|62042.5|61902.5|62068|61928|62094.9|61954.9|61885.4|61745.4|909
1635257400000|2021-10-26 14:10:00|62067.9|61927.9|62116.5|61976.5|62153.6|62013.6|62045|61905|668
1635257700000|2021-10-26 14:15:00|62121.4|61981.4|62179.4|62039.4|62189.2|62049.2|61964.9|61824.9|846
1635258000000|2021-10-26 14:20:00|62176|62036|62147.3|62007.3|62176|62036|62056.5|61916.5|746
1635258300000|2021-10-26 14:25:00|62147|62007|62083|61943|62177.8|62037.8|62081.6|61941.6|661
1635258600000|2021-10-26 14:30:00|62081.6|61941.6|62179.8|62039.8|62191|62051|62033.9|61893.9|632
1635258900000|2021-10-26 14:35:00|62179.2|62039.2|62091.6|61951.6|62189.2|62049.2|62091.6|61951.6|540
1635259200000|2021-10-26 14:40:00|62091.5|61951.5|62034.6|61894.6|62147.3|62007.3|62005.1|61865.1|717
1635259500000|2021-10-26 14:45:00|62035|61895|62056.6|61916.6|62090|61950|61989.8|61849.8|687
1635259800000|2021-10-26 14:50:00|62057.1|61917.1|62078.3|61938.3|62112.4|61972.4|61992.2|61852.2|595
1635260100000|2021-10-26 14:55:00|62076.9|61936.9|62003.3|61863.3|62099.6|61959.6|62002.7|61862.7|751
1635260400000|2021-10-26 15:00:00|62002.2|61862.2|62028|61888|62075|61935|61923.4|61783.4|751
1635260700000|2021-10-26 15:05:00|62028.8|61888.8|61958.3|61818.3|62075.8|61935.8|61954.1|61814.1|791
1635261000000|2021-10-26 15:10:00|61960.2|61820.2|62049.1|61909.1|62050.4|61910.4|61958.2|61818.2|682
1635261300000|2021-10-26 15:15:00|62046.9|61906.9|62297.8|62157.8|62312|62172|62023.4|61883.4|779
1635261600000|2021-10-26 15:20:00|62295.8|62155.8|62196|62056|62312.1|62172.1|62167.2|62027.2|671
1635261900000|2021-10-26 15:25:00|62195.3|62055.3|62155.4|62015.4|62246.6|62106.6|62148.6|62008.6|497
1635262200000|2021-10-26 15:30:00|62158.2|62018.2|62181.9|62041.9|62231.3|62091.3|62124.5|61984.5|591
1635262500000|2021-10-26 15:35:00|62181.8|62041.8|62078.6|61938.6|62183.8|62043.8|62017.9|61877.9|695
1635262800000|2021-10-26 15:40:00|62074.2|61934.2|62577.1|62437.1|62787.5|62647.5|62041.5|61901.5|820
1635263100000|2021-10-26 15:45:00|62580.3|62440.3|62656|62516|62839.1|62699.1|62422.9|62282.9|937
1635263400000|2021-10-26 15:50:00|62658.5|62518.5|62735.6|62595.6|62740.6|62600.6|62528|62388|775
1635263700000|2021-10-26 15:55:00|62735.3|62595.3|62596.5|62456.5|62744.4|62604.4|62580.8|62440.8|774
1635264000000|2021-10-26 16:00:00|62596.4|62456.4|62360.1|62220.1|62629.4|62489.4|62350.7|62210.7|837
1635264300000|2021-10-26 16:05:00|62366.2|62226.2|62217.5|62077.5|62791.1|62651.1|62019.9|61879.9|950
1635264600000|2021-10-26 16:10:00|62218|62078|62429.2|62289.2|62469.3|62329.3|62208.5|62068.5|855
1635264900000|2021-10-26 16:15:00|62427.4|62287.4|62344.4|62204.4|62463.1|62323.1|62339.5|62199.5|767
1635265200000|2021-10-26 16:20:00|62344.2|62204.2|62465.1|62325.1|62495.5|62355.5|62321.8|62181.8|669
1635265500000|2021-10-26 16:25:00|62466.4|62326.4|62432.7|62292.7|62509.8|62369.8|62428.8|62288.8|681
1635265800000|2021-10-26 16:30:00|62432.5|62292.5|62400|62260|62483.7|62343.7|62398.2|62258.2|583
1635266100000|2021-10-26 16:35:00|62400.3|62260.3|62333.5|62193.5|62407.9|62267.9|62298.5|62158.5|626
1635266400000|2021-10-26 16:40:00|62331.7|62191.7|62239.6|62099.6|62331.7|62191.7|62221.2|62081.2|576
1635266700000|2021-10-26 16:45:00|62245|62105|62077.3|61937.3|62260.3|62120.3|62070.5|61930.5|542
1635267000000|2021-10-26 16:50:00|62078.7|61938.7|62043.3|61903.3|62129.2|61989.2|62020.1|61880.1|666
1635267300000|2021-10-26 16:55:00|62043.1|61903.1|62121.9|61981.9|62129.3|61989.3|62042.7|61902.7|567
1635267600000|2021-10-26 17:00:00|62123.7|61983.7|62162.3|62022.3|62169.2|62029.2|62070.8|61930.8|542
1635267900000|2021-10-26 17:05:00|62163.9|62023.9|62279.8|62139.8|62297.7|62157.7|62130.4|61990.4|578
1635268200000|2021-10-26 17:10:00|62283|62143|62232.4|62092.4|62283|62143|62206.1|62066.1|502
1635268500000|2021-10-26 17:15:00|62232.3|62092.3|62299.6|62159.6|62322.9|62182.9|62225.9|62085.9|618
1635268800000|2021-10-26 17:20:00|62298.6|62158.6|62292.1|62152.1|62310.1|62170.1|62271.5|62131.5|636
1635269100000|2021-10-26 17:25:00|62289.5|62149.5|62226.2|62086.2|62301.7|62161.7|62224.9|62084.9|523
1635269400000|2021-10-26 17:30:00|62226.3|62086.3|62383.1|62243.1|62398.3|62258.3|62226.3|62086.3|464
1635269700000|2021-10-26 17:35:00|62383.9|62243.9|62407.2|62267.2|62462.3|62322.3|62363.2|62223.2|451
1635270000000|2021-10-26 17:40:00|62407.1|62267.1|62469.5|62329.5|62470|62330|62383.5|62243.5|379
1635270300000|2021-10-26 17:45:00|62467.9|62327.9|62510|62370|62514.5|62374.5|62446.8|62306.8|455
1635270600000|2021-10-26 17:50:00|62507.1|62367.1|62561.3|62421.3|62571.9|62431.9|62484.3|62344.3|624
1635270900000|2021-10-26 17:55:00|62562.2|62422.2|62529.4|62389.4|62573|62433|62493.4|62353.4|549
1635271200000|2021-10-26 18:00:00|62533|62393|62586.3|62446.3|62644.3|62504.3|62523|62383|756
1635271500000|2021-10-26 18:05:00|62586.8|62446.8|62560.5|62420.5|62607.2|62467.2|62535.5|62395.5|771
1635271800000|2021-10-26 18:10:00|62560.1|62420.1|62557.9|62417.9|62565.3|62425.3|62496.2|62356.2|751
1635272100000|2021-10-26 18:15:00|62554.7|62414.7|62462.4|62322.4|62560|62420|62425.2|62285.2|792
1635272400000|2021-10-26 18:20:00|62462.3|62322.3|62571.4|62431.4|62571.4|62431.4|62419.4|62279.4|636
1635272700000|2021-10-26 18:25:00|62570.9|62430.9|62572.6|62432.6|62604.5|62464.5|62531.7|62391.7|635
1635273000000|2021-10-26 18:30:00|62572.7|62432.7|62527.5|62387.5|62581.9|62441.9|62522.3|62382.3|567
1635273300000|2021-10-26 18:35:00|62528.5|62388.5|62423.6|62283.6|62529.8|62389.8|62422.7|62282.7|589
1635273600000|2021-10-26 18:40:00|62423.9|62283.9|62373.1|62233.1|62426.7|62286.7|62366|62226|594
1635273900000|2021-10-26 18:45:00|62372.3|62232.3|62421.4|62281.4|62421.8|62281.8|62356.4|62216.4|390
1635274200000|2021-10-26 18:50:00|62423.2|62283.2|62413|62273|62439.8|62299.8|62398.6|62258.6|338
1635274500000|2021-10-26 18:55:00|62412.7|62272.7|62385.3|62245.3|62449.8|62309.8|62352.2|62212.2|380
1635274800000|2021-10-26 19:00:00|62387.5|62247.5|62405|62265|62427.6|62287.6|62387.5|62247.5|583
1635275100000|2021-10-26 19:05:00|62405.6|62265.6|62348.3|62208.3|62409|62269|62302.1|62162.1|565
1635275400000|2021-10-26 19:10:00|62348|62208|62298.1|62158.1|62349.5|62209.5|62286.4|62146.4|368
1635275700000|2021-10-26 19:15:00|62297.3|62157.3|62296.8|62156.8|62325.8|62185.8|62238.7|62098.7|546
1635276000000|2021-10-26 19:20:00|62302.8|62162.8|62228.7|62088.7|62309|62169|62209.9|62069.9|432
1635276300000|2021-10-26 19:25:00|62228.4|62088.4|62176.7|62036.7|62228.7|62088.7|62160.9|62020.9|378
1635276600000|2021-10-26 19:30:00|62177.6|62037.6|62190.3|62050.3|62259|62119|62121.2|61981.2|559
1635276900000|2021-10-26 19:35:00|62197.9|62057.9|62175.2|62035.2|62216.4|62076.4|62166.8|62026.8|434
1635277200000|2021-10-26 19:40:00|62175.1|62035.1|62181.4|62041.4|62214|62074|62175.1|62035.1|466
1635277500000|2021-10-26 19:45:00|62179.2|62039.2|62177.9|62037.9|62217.2|62077.2|62137.5|61997.5|434
1635277800000|2021-10-26 19:50:00|62173.1|62033.1|62077.2|61937.2|62176.2|62036.2|62075.5|61935.5|457
1635278100000|2021-10-26 19:55:00|62079.1|61939.1|62064.1|61924.1|62079.7|61939.7|62005.8|61865.8|525
1635278400000|2021-10-26 20:00:00|62064.6|61924.6|62037.8|61897.8|62072.7|61932.7|61960.4|61820.4|585
1635278700000|2021-10-26 20:05:00|62037.5|61897.5|62126.8|61986.8|62136.2|61996.2|62036.9|61896.9|498
1635279000000|2021-10-26 20:10:00|62122.2|61982.2|62156.6|62016.6|62159.5|62019.5|62073.1|61933.1|657
1635279300000|2021-10-26 20:15:00|62155.4|62015.4|62233.5|62093.5|62234.7|62094.7|62109.1|61969.1|624
1635279600000|2021-10-26 20:20:00|62234|62094|62296.8|62156.8|62333.2|62193.2|62234|62094|606
1635279900000|2021-10-26 20:25:00|62296.9|62156.9|62354.1|62214.1|62362.6|62222.6|62276.2|62136.2|540
1635280200000|2021-10-26 20:30:00|62349.2|62209.2|62321.4|62181.4|62365.8|62225.8|62264.8|62124.8|685
1635280500000|2021-10-26 20:35:00|62317.9|62177.9|62173.3|62033.3|62324.9|62184.9|62147.1|62007.1|559
1635280800000|2021-10-26 20:40:00|62172.9|62032.9|62082.8|61942.8|62173.5|62033.5|62079.5|61939.5|567
1635281100000|2021-10-26 20:45:00|62083.1|61943.1|62117|61977|62127.2|61987.2|61963.7|61823.7|721
1635281400000|2021-10-26 20:50:00|62117.5|61977.5|62199.1|62059.1|62295.8|62155.8|62106.5|61966.5|764
1635281700000|2021-10-26 20:55:00|62198.7|62058.7|62164.8|62024.8|62205.8|62065.8|62078|61938|590
1635282000000|2021-10-26 21:00:00|62164.9|62024.9|62032.9|61892.9|62173.3|62033.3|62032.8|61892.8|614
1635282300000|2021-10-26 21:05:00|62033.2|61893.2|62079.7|61939.7|62080.9|61940.9|62018.6|61878.6|432
1635282600000|2021-10-26 21:10:00|62080|61940|62016.2|61876.2|62084.9|61944.9|61998.5|61858.5|370
1635282900000|2021-10-26 21:15:00|62016.1|61876.1|62048.6|61908.6|62058.7|61918.7|62006.1|61866.1|368
1635283200000|2021-10-26 21:20:00|62050|61910|61975.2|61835.2|62050|61910|61973.2|61833.2|377
1635283500000|2021-10-26 21:25:00|61973.6|61833.6|61987.1|61847.1|61991.7|61851.7|61848.3|61708.3|690
1635283800000|2021-10-26 21:30:00|61985.6|61845.6|62069.7|61929.7|62069.7|61929.7|61984.7|61844.7|422
1635284100000|2021-10-26 21:35:00|62069.8|61929.8|61857.8|61717.8|62073.1|61933.1|61854.4|61714.4|432
1635284400000|2021-10-26 21:40:00|61857.2|61717.2|61376.1|61236.1|61857.6|61717.6|61143.1|61003.1|534
1635284700000|2021-10-26 21:45:00|61404.5|61264.5|61411.4|61271.4|61625.6|61485.6|61295.2|61155.2|949
1635285000000|2021-10-26 21:50:00|61410.6|61270.6|61262.9|61122.9|61487.5|61347.5|61258.9|61118.9|878
1635285300000|2021-10-26 21:55:00|61257.8|61117.8|60881.9|60741.9|61284.4|61144.4|60675.7|60535.7|1063
1635285600000|2021-10-26 22:00:00|60882|60742|60286|60146|60939.9|60799.9|60168.4|60028.4|1076
1635285900000|2021-10-26 22:05:00|60293.9|60153.9|60414.6|60274.6|60560.7|60420.7|60170.3|60030.3|1029
1635286200000|2021-10-26 22:10:00|60404.2|60264.2|60568.2|60428.2|60626.8|60486.8|60312|60172|952
1635286500000|2021-10-26 22:15:00|60570.3|60430.3|60563.2|60423.2|60655.9|60515.9|60423.3|60283.3|930
1635286800000|2021-10-26 22:20:00|60563.3|60423.3|60637.7|60497.7|60696.4|60556.4|60555.4|60415.4|903
1635287100000|2021-10-26 22:25:00|60635|60495|60763.8|60623.8|60775.1|60635.1|60625.4|60485.4|803
1635287400000|2021-10-26 22:30:00|60768.2|60628.2|60450.4|60310.4|60769.1|60629.1|60426.2|60286.2|751
1635287700000|2021-10-26 22:35:00|60452.6|60312.6|60132.8|59992.8|60516.6|60376.6|59976|59836|900
1635288000000|2021-10-26 22:40:00|60132.7|59992.7|60431.6|60291.6|60470.3|60330.3|60112.1|59972.1|796
1635288300000|2021-10-26 22:45:00|60432|60292|60254.4|60114.4|60492.3|60352.3|60218|60078|737
1635288600000|2021-10-26 22:50:00|60251.1|60111.1|60143.5|60003.5|60258|60118|59978.8|59838.8|794
1635288900000|2021-10-26 22:55:00|60136.8|59996.8|60369.7|60229.7|60369.7|60229.7|59934.2|59794.2|884
1635289200000|2021-10-26 23:00:00|60365.3|60225.3|60501.3|60361.3|60517|60377|60259.3|60119.3|679
1635289500000|2021-10-26 23:05:00|60503.4|60363.4|60496.5|60356.5|60623.2|60483.2|60460.6|60320.6|590
1635289800000|2021-10-26 23:10:00|60496.6|60356.6|60546.5|60406.5|60602.5|60462.5|60478.9|60338.9|591
1635290100000|2021-10-26 23:15:00|60544.6|60404.6|60548.4|60408.4|60637.4|60497.4|60488|60348|592
1635290400000|2021-10-26 23:20:00|60546.8|60406.8|60473.8|60333.8|60559.7|60419.7|60420|60280|558
1635290700000|2021-10-26 23:25:00|60474.2|60334.2|60406.4|60266.4|60525|60385|60403|60263|454
1635291000000|2021-10-26 23:30:00|60418.5|60278.5|60510.5|60370.5|60512.4|60372.4|60410.6|60270.6|542
1635291300000|2021-10-26 23:35:00|60510.9|60370.9|60479|60339|60534.2|60394.2|60430|60290|716
1635291600000|2021-10-26 23:40:00|60485.4|60345.4|60477.2|60337.2|60509.5|60369.5|60354.7|60214.7|729
1635291900000|2021-10-26 23:45:00|60480.1|60340.1|60404.1|60264.1|60497.3|60357.3|60354|60214|692
1635292200000|2021-10-26 23:50:00|60400|60260|60497.1|60357.1|60499|60359|60396.6|60256.6|446
1635292500000|2021-10-26 23:55:00|60499.7|60359.7|60380.8|60240.8|60499.7|60359.7|60355.1|60215.1|573
1635292800000|2021-10-27 00:00:00|60379.9|60239.9|60358.4|60218.4|60436.9|60296.9|60275|60135|627
1635293100000|2021-10-27 00:05:00|60358.2|60218.2|60424.1|60284.1|60451.1|60311.1|60208.4|60068.4|639
1635293400000|2021-10-27 00:10:00|60420|60280|60559|60419|60685.6|60545.6|60420|60280|573
1635293700000|2021-10-27 00:15:00|60559.2|60419.2|60756.8|60616.8|60816.1|60676.1|60533.8|60393.8|682
1635294000000|2021-10-27 00:20:00|60756.9|60616.9|60757.4|60617.4|60787.3|60647.3|60726.3|60586.3|493
1635294300000|2021-10-27 00:25:00|60768.7|60628.7|60797.5|60657.5|60810|60670|60699.9|60559.9|389
1635294600000|2021-10-27 00:30:00|60794.3|60654.3|60754|60614|60800.4|60660.4|60729.8|60589.8|281
1635294900000|2021-10-27 00:35:00|60750.7|60610.7|60654|60514|60757.7|60617.7|60630.2|60490.2|491
1635295200000|2021-10-27 00:40:00|60652.9|60512.9|60609.4|60469.4|60692.4|60552.4|60609.4|60469.4|376
1635295500000|2021-10-27 00:45:00|60612.2|60472.2|60732.4|60592.4|60734.6|60594.6|60604|60464|475
1635295800000|2021-10-27 00:50:00|60732.5|60592.5|60741.1|60601.1|60757.6|60617.6|60657.8|60517.8|506
1635296100000|2021-10-27 00:55:00|60740.5|60600.5|60743|60603|60788.8|60648.8|60702.3|60562.3|407
1635296400000|2021-10-27 01:00:00|60753.4|60613.4|60808.9|60668.9|60808.9|60668.9|60640|60500|424
1635296700000|2021-10-27 01:05:00|60802.6|60662.6|60823.3|60683.3|60851.6|60711.6|60739.8|60599.8|593
1635297000000|2021-10-27 01:10:00|60821|60681|60816.9|60676.9|60866.4|60726.4|60792.5|60652.5|567
1635297300000|2021-10-27 01:15:00|60815.9|60675.9|60808.7|60668.7|60827.9|60687.9|60790|60650|438
1635297600000|2021-10-27 01:20:00|60809.5|60669.5|60850|60710|60880.6|60740.6|60793|60653|326
1635297900000|2021-10-27 01:25:00|60838|60698|60892.6|60752.6|60906.4|60766.4|60838|60698|460
1635298200000|2021-10-27 01:30:00|60887.7|60747.7|60857.2|60717.2|60893.4|60753.4|60835.1|60695.1|376
1635298500000|2021-10-27 01:35:00|60858.3|60718.3|60799.6|60659.6|60863.4|60723.4|60795.2|60655.2|314
1635298800000|2021-10-27 01:40:00|60798.5|60658.5|60771.7|60631.7|60807.3|60667.3|60747.5|60607.5|227
1635299100000|2021-10-27 01:45:00|60767.5|60627.5|60751.4|60611.4|60783.6|60643.6|60659.5|60519.5|439
1635299400000|2021-10-27 01:50:00|60751.3|60611.3|60660|60520|60773.9|60633.9|60638.3|60498.3|356
1635299700000|2021-10-27 01:55:00|60664.6|60524.6|60595.9|60455.9|60691.4|60551.4|60550.7|60410.7|362
1635300000000|2021-10-27 02:00:00|60595.8|60455.8|60602|60462|60656.4|60516.4|60538.4|60398.4|561
1635300300000|2021-10-27 02:05:00|60601.6|60461.6|60625.1|60485.1|60660.5|60520.5|60580.8|60440.8|577
1635300600000|2021-10-27 02:10:00|60621|60481|60675.3|60535.3|60697.8|60557.8|60621|60481|425
1635300900000|2021-10-27 02:15:00|60672.5|60532.5|60625.5|60485.5|60709.8|60569.8|60612|60472|544
1635301200000|2021-10-27 02:20:00|60625.9|60485.9|60601.6|60461.6|60649.5|60509.5|60530.4|60390.4|438
1635301500000|2021-10-27 02:25:00|60602.5|60462.5|60637.7|60497.7|60685|60545|60602.5|60462.5|400
1635301800000|2021-10-27 02:30:00|60637.2|60497.2|60575.8|60435.8|60669.4|60529.4|60563|60423|315
1635302100000|2021-10-27 02:35:00|60578.7|60438.7|60573.7|60433.7|60624.2|60484.2|60533.4|60393.4|406
1635302400000|2021-10-27 02:40:00|60563.5|60423.5|60570.3|60430.3|60582.7|60442.7|60530|60390|329
1635302700000|2021-10-27 02:45:00|60569|60429|60575.2|60435.2|60610.1|60470.1|60475.9|60335.9|425
1635303000000|2021-10-27 02:50:00|60575|60435|60582.3|60442.3|60598|60458|60477|60337|667
1635303300000|2021-10-27 02:55:00|60579.1|60439.1|60479.9|60339.9|60615|60475|60461.6|60321.6|722
1635303600000|2021-10-27 03:00:00|60489.7|60349.7|60554.8|60414.8|60556.6|60416.6|60456.8|60316.8|549
1635303900000|2021-10-27 03:05:00|60552.4|60412.4|60629.1|60489.1|60631.4|60491.4|60548|60408|423
1635304200000|2021-10-27 03:10:00|60632.4|60492.4|60681.1|60541.1|60702.3|60562.3|60623.9|60483.9|369
1635304500000|2021-10-27 03:15:00|60679.8|60539.8|60810.9|60670.9|60811.3|60671.3|60664.9|60524.9|550
1635304800000|2021-10-27 03:20:00|60811.8|60671.8|60822.7|60682.7|60829.2|60689.2|60781.5|60641.5|447
1635305100000|2021-10-27 03:25:00|60823.2|60683.2|60894.3|60754.3|60896.8|60756.8|60820|60680|432
1635305400000|2021-10-27 03:30:00|60895|60755|60804.6|60664.6|60900.1|60760.1|60785|60645|518
1635305700000|2021-10-27 03:35:00|60803.6|60663.6|60758|60618|60803.7|60663.7|60739.7|60599.7|372
1635306000000|2021-10-27 03:40:00|60757.3|60617.3|60754.2|60614.2|60790.5|60650.5|60730|60590|260
1635306300000|2021-10-27 03:45:00|60754.1|60614.1|60742.9|60602.9|60782.2|60642.2|60736.8|60596.8|269
1635306600000|2021-10-27 03:50:00|60738.6|60598.6|60797.3|60657.3|60810.2|60670.2|60738.6|60598.6|275
1635306900000|2021-10-27 03:55:00|60802.3|60662.3|60786.2|60646.2|60851.2|60711.2|60784.7|60644.7|394
1635307200000|2021-10-27 04:00:00|60788.3|60648.3|60749.7|60609.7|60802.3|60662.3|60702.4|60562.4|350
1635307500000|2021-10-27 04:05:00|60751|60611|60764.1|60624.1|60792.1|60652.1|60747.1|60607.1|244
1635307800000|2021-10-27 04:10:00|60763.7|60623.7|60645.7|60505.7|60768|60628|60614.6|60474.6|258
1635308100000|2021-10-27 04:15:00|60647.5|60507.5|60960.8|60820.8|60987.3|60847.3|60606.6|60466.6|910
1635308400000|2021-10-27 04:20:00|60958.6|60818.6|61228.9|61088.9|61235.8|61095.8|60912|60772|751
1635308700000|2021-10-27 04:25:00|61225.8|61085.8|61329.2|61189.2|61342.7|61202.7|61225.8|61085.8|714
1635309000000|2021-10-27 04:30:00|61334.4|61194.4|61429.4|61289.4|61449.9|61309.9|61281.2|61141.2|618
1635309300000|2021-10-27 04:35:00|61425.8|61285.8|61481.5|61341.5|61547.9|61407.9|61372.4|61232.4|758
1635309600000|2021-10-27 04:40:00|61479.5|61339.5|61426.7|61286.7|61501.4|61361.4|61413.6|61273.6|665
1635309900000|2021-10-27 04:45:00|61424.3|61284.3|61430.5|61290.5|61492.5|61352.5|61390.4|61250.4|449
1635310200000|2021-10-27 04:50:00|61419.8|61279.8|61329.4|61189.4|61437.5|61297.5|61305.1|61165.1|562
1635310500000|2021-10-27 04:55:00|61323.8|61183.8|61265.4|61125.4|61380.7|61240.7|61206.2|61066.2|759
1635310800000|2021-10-27 05:00:00|61262.5|61122.5|61293.8|61153.8|61355.4|61215.4|61234.5|61094.5|890
1635311100000|2021-10-27 05:05:00|61290.3|61150.3|61359|61219|61390.4|61250.4|61266.6|61126.6|669
1635311400000|2021-10-27 05:10:00|61357.4|61217.4|61429.3|61289.3|61458.2|61318.2|61343.5|61203.5|463
1635311700000|2021-10-27 05:15:00|61428.5|61288.5|61309.5|61169.5|61428.5|61288.5|61299.2|61159.2|402
1635312000000|2021-10-27 05:20:00|61305|61165|61252|61112|61311.8|61171.8|61244.1|61104.1|362
1635312300000|2021-10-27 05:25:00|61252.5|61112.5|61244|61104|61270|61130|61225.5|61085.5|302
1635312600000|2021-10-27 05:30:00|61239.3|61099.3|61070.9|60930.9|61241.9|61101.9|61063.9|60923.9|409
1635312900000|2021-10-27 05:35:00|61070.8|60930.8|61000.9|60860.9|61073|60933|60960.9|60820.9|472
1635313200000|2021-10-27 05:40:00|61003.2|60863.2|61018.2|60878.2|61026.9|60886.9|60950.5|60810.5|485
1635313500000|2021-10-27 05:45:00|61018.8|60878.8|60987.3|60847.3|61020.7|60880.7|60888.3|60748.3|513
1635313800000|2021-10-27 05:50:00|60988.1|60848.1|60935.3|60795.3|60992.9|60852.9|60920.9|60780.9|597
1635314100000|2021-10-27 05:55:00|60932.3|60792.3|60997.6|60857.6|61038.8|60898.8|60928.5|60788.5|725
1635314400000|2021-10-27 06:00:00|60996.3|60856.3|60916.7|60776.7|61044.9|60904.9|60910.7|60770.7|614
1635314700000|2021-10-27 06:05:00|60915.6|60775.6|60839.8|60699.8|60960.4|60820.4|60810.9|60670.9|565
1635315000000|2021-10-27 06:10:00|60845.5|60705.5|60786.1|60646.1|60904.9|60764.9|60766|60626|692
1635315300000|2021-10-27 06:15:00|60790.1|60650.1|60778|60638|60859.4|60719.4|60778|60638|736
1635315600000|2021-10-27 06:20:00|60777.8|60637.8|60850.2|60710.2|60867.5|60727.5|60721|60581|552
1635315900000|2021-10-27 06:25:00|60855.1|60715.1|60954|60814|60966.2|60826.2|60828.5|60688.5|539
1635316200000|2021-10-27 06:30:00|60955.6|60815.6|60984.5|60844.5|61045.4|60905.4|60947.7|60807.7|597
1635316500000|2021-10-27 06:35:00|60979.3|60839.3|60874.1|60734.1|60995.7|60855.7|60862.8|60722.8|488
1635316800000|2021-10-27 06:40:00|60878|60738|60743.8|60603.8|60901.8|60761.8|60743.8|60603.8|443
1635317100000|2021-10-27 06:45:00|60748.1|60608.1|60816.6|60676.6|60838.2|60698.2|60717.9|60577.9|490
1635317400000|2021-10-27 06:50:00|60817.5|60677.5|60817|60677|60898|60758|60813.1|60673.1|454
1635317700000|2021-10-27 06:55:00|60816.6|60676.6|60770|60630|60818.7|60678.7|60761.8|60621.8|339
1635318000000|2021-10-27 07:00:00|60779.7|60639.7|60695.7|60555.7|60817.4|60677.4|60690.9|60550.9|570
1635318300000|2021-10-27 07:05:00|60694.6|60554.6|60864.6|60724.6|61018.1|60878.1|60648.8|60508.8|789
1635318600000|2021-10-27 07:10:00|60864.8|60724.8|60818.7|60678.7|60924.6|60784.6|60804.3|60664.3|489
1635318900000|2021-10-27 07:15:00|60818.8|60678.8|60758.7|60618.7|60818.8|60678.8|60688.2|60548.2|574
1635319200000|2021-10-27 07:20:00|60758.5|60618.5|60602.9|60462.9|60782|60642|60562|60422|644
1635319500000|2021-10-27 07:25:00|60603.2|60463.2|60441.2|60301.2|60613.3|60473.3|60280.1|60140.1|838
1635319800000|2021-10-27 07:30:00|60442.1|60302.1|60322.3|60182.3|60483.7|60343.7|60291.4|60151.4|595
1635320100000|2021-10-27 07:35:00|60323|60183|60138.5|59998.5|60353.4|60213.4|60126.8|59986.8|640
1635320400000|2021-10-27 07:40:00|60142|60002|60085.5|59945.5|60258.2|60118.2|60075.5|59935.5|601
1635320700000|2021-10-27 07:45:00|60070|59930|60064|59924|60223.6|60083.6|60032.2|59892.2|738
1635321000000|2021-10-27 07:50:00|60070|59930|60045.7|59905.7|60140.6|60000.6|60029.6|59889.6|609
1635321300000|2021-10-27 07:55:00|60048.1|59908.1|60020.3|59880.3|60146.5|60006.5|59992.9|59852.9|723
1635321600000|2021-10-27 08:00:00|60020|59880|58861.6|58721.6|60024.1|59884.1|58682.3|58542.3|870
1635321900000|2021-10-27 08:05:00|58874.6|58734.6|58210.3|58070.3|59376|59236|58182.4|58042.4|992
1635322200000|2021-10-27 08:10:00|58199.8|58059.8|58946.5|58806.5|58975.4|58835.4|58184.4|58044.4|1123
1635322500000|2021-10-27 08:15:00|58949.2|58809.2|58891|58751|59129|58989|58744.9|58604.9|1084
1635322800000|2021-10-27 08:20:00|58891.9|58751.9|58915.1|58775.1|58965.1|58825.1|58595.3|58455.3|1045
1635323100000|2021-10-27 08:25:00|58918.7|58778.7|59108.5|58968.5|59221.1|59081.1|58826|58686|878
1635323400000|2021-10-27 08:30:00|59108.7|58968.7|59254.9|59114.9|59261.5|59121.5|58947.2|58807.2|717
1635323700000|2021-10-27 08:35:00|59252.3|59112.3|59341.6|59201.6|59513.2|59373.2|59252.3|59112.3|836
1635324000000|2021-10-27 08:40:00|59342.6|59202.6|59050.5|58910.5|59354.4|59214.4|58981.7|58841.7|882
1635324300000|2021-10-27 08:45:00|59060.5|58920.5|59000.5|58860.5|59151.7|59011.7|58903.6|58763.6|839
1635324600000|2021-10-27 08:50:00|59004.5|58864.5|59164.3|59024.3|59305.9|59165.9|58975.9|58835.9|694
1635324900000|2021-10-27 08:55:00|59160|59020|59294.1|59154.1|59359.8|59219.8|59160|59020|704
1635325200000|2021-10-27 09:00:00|59287.7|59147.7|59255.4|59115.4|59289.4|59149.4|59131.7|58991.7|682
1635325500000|2021-10-27 09:05:00|59255.6|59115.6|59088.3|58948.3|59274|59134|59046.4|58906.4|738
1635325800000|2021-10-27 09:10:00|59088|58948|59024.8|58884.8|59189.8|59049.8|58942|58802|833
1635326100000|2021-10-27 09:15:00|59019.4|58879.4|58972.2|58832.2|59078.5|58938.5|58868.2|58728.2|811
1635326400000|2021-10-27 09:20:00|58953.7|58813.7|58788.4|58648.4|59057.2|58917.2|58725.6|58585.6|819
1635326700000|2021-10-27 09:25:00|58790|58650|58785|58645|58893.3|58753.3|58710.2|58570.2|794
1635327000000|2021-10-27 09:30:00|58783.6|58643.6|58836.7|58696.7|58964|58824|58773.8|58633.8|644
1635327300000|2021-10-27 09:35:00|58818.4|58678.4|59061.9|58921.9|59061.9|58921.9|58805.7|58665.7|801
1635327600000|2021-10-27 09:40:00|59061.7|58921.7|58974.4|58834.4|59132.2|58992.2|58966|58826|619
1635327900000|2021-10-27 09:45:00|58979.3|58839.3|59003.9|58863.9|59098.1|58958.1|58952.5|58812.5|816
1635328200000|2021-10-27 09:50:00|59005.4|58865.4|58938.6|58798.6|59019.7|58879.7|58854|58714|677
1635328500000|2021-10-27 09:55:00|58939.9|58799.9|59004.1|58864.1|59008.7|58868.7|58853.5|58713.5|728
1635328800000|2021-10-27 10:00:00|59002.3|58862.3|58856.8|58716.8|59004.1|58864.1|58797.3|58657.3|850
1635329100000|2021-10-27 10:05:00|58867.1|58727.1|58858.7|58718.7|58953.3|58813.3|58817|58677|654
1635329400000|2021-10-27 10:10:00|58858.8|58718.8|58870.7|58730.7|58950.9|58810.9|58805|58665|600
1635329700000|2021-10-27 10:15:00|58869|58729|58828.1|58688.1|58918.5|58778.5|58701.7|58561.7|576
1635330000000|2021-10-27 10:20:00|58828|58688|58632.1|58492.1|58911.5|58771.5|58596.8|58456.8|692
1635330300000|2021-10-27 10:25:00|58634.5|58494.5|58546.2|58406.2|58786.9|58646.9|58535.9|58395.9|848
1635330600000|2021-10-27 10:30:00|58546.6|58406.6|58878.6|58738.6|58924.5|58784.5|58439.1|58299.1|709
1635330900000|2021-10-27 10:35:00|58889.8|58749.8|58932.3|58792.3|58938.4|58798.4|58781.7|58641.7|602
1635331200000|2021-10-27 10:40:00|58936.1|58796.1|58969|58829|58970|58830|58868.4|58728.4|488
1635331500000|2021-10-27 10:45:00|58970.5|58830.5|59017.8|58877.8|59030.9|58890.9|58905.3|58765.3|467
1635331800000|2021-10-27 10:50:00|59021.9|58881.9|59057.7|58917.7|59201.3|59061.3|59018.2|58878.2|661
1635332100000|2021-10-27 10:55:00|59045.2|58905.2|59017.3|58877.3|59066.4|58926.4|58985.3|58845.3|432
1635332400000|2021-10-27 11:00:00|59022.7|58882.7|59106.6|58966.6|59116.4|58976.4|58948.2|58808.2|523
1635332700000|2021-10-27 11:05:00|59110.8|58970.8|59122.4|58982.4|59197.9|59057.9|59084.6|58944.6|596
1635333000000|2021-10-27 11:10:00|59122.6|58982.6|59240.7|59100.7|59252.1|59112.1|59091.8|58951.8|517
1635333300000|2021-10-27 11:15:00|59241.5|59101.5|59119.9|58979.9|59249.9|59109.9|59086.7|58946.7|510
1635333600000|2021-10-27 11:20:00|59115|58975|59026.8|58886.8|59142.3|59002.3|59003.5|58863.5|426
1635333900000|2021-10-27 11:25:00|59032.4|58892.4|58952.1|58812.1|59050.9|58910.9|58927.9|58787.9|480
1635334200000|2021-10-27 11:30:00|58945.4|58805.4|58873.8|58733.8|58951.4|58811.4|58837.9|58697.9|505
1635334500000|2021-10-27 11:35:00|58852.8|58712.8|58756.5|58616.5|58910.4|58770.4|58681.8|58541.8|590
1635334800000|2021-10-27 11:40:00|58743.8|58603.8|58810.6|58670.6|58837.6|58697.6|58678|58538|627
1635335100000|2021-10-27 11:45:00|58812.2|58672.2|58726.7|58586.7|58856.6|58716.6|58701.9|58561.9|647
1635335400000|2021-10-27 11:50:00|58726.8|58586.8|58643.7|58503.7|58785.7|58645.7|58643|58503|731
1635335700000|2021-10-27 11:55:00|58670.7|58530.7|58646.6|58506.6|58766.5|58626.5|58597.4|58457.4|732
1635336000000|2021-10-27 12:00:00|58642.6|58502.6|58787.2|58647.2|58801.3|58661.3|58359.9|58219.9|968
1635336300000|2021-10-27 12:05:00|58783.8|58643.8|58750.6|58610.6|58818.9|58678.9|58613.4|58473.4|807
1635336600000|2021-10-27 12:10:00|58747.9|58607.9|58686.6|58546.6|58792.5|58652.5|58607.2|58467.2|733
1635336900000|2021-10-27 12:15:00|58683|58543|58835.9|58695.9|58861.1|58721.1|58680.3|58540.3|651
1635337200000|2021-10-27 12:20:00|58837.2|58697.2|58983.8|58843.8|59005.3|58865.3|58829|58689|633
1635337500000|2021-10-27 12:25:00|58974|58834|58980|58840|59013.9|58873.9|58913.4|58773.4|473
1635337800000|2021-10-27 12:30:00|58976.7|58836.7|59005.7|58865.7|59018.7|58878.7|58895.1|58755.1|435
1635338100000|2021-10-27 12:35:00|59005|58865|59084.4|58944.4|59118.2|58978.2|58992.5|58852.5|473
1635338400000|2021-10-27 12:40:00|59086.3|58946.3|58920.5|58780.5|59100.4|58960.4|58919.2|58779.2|593
1635338700000|2021-10-27 12:45:00|58921.9|58781.9|58813.4|58673.4|58934.7|58794.7|58771.5|58631.5|558
1635339000000|2021-10-27 12:50:00|58813.1|58673.1|59033.7|58893.7|59163.1|59023.1|58806.8|58666.8|726
1635339300000|2021-10-27 12:55:00|59031.8|58891.8|59122.4|58982.4|59126.3|58986.3|58949.8|58809.8|565
1635339600000|2021-10-27 13:00:00|59102.6|58962.6|59123.3|58983.3|59140.3|59000.3|58975|58835|602
1635339900000|2021-10-27 13:05:00|59135.9|58995.9|59120|58980|59197.4|59057.4|59094.5|58954.5|606
1635340200000|2021-10-27 13:10:00|59126.1|58986.1|59231.4|59091.4|59271.1|59131.1|59083.4|58943.4|560
1635340500000|2021-10-27 13:15:00|59269.4|59129.4|59186.7|59046.7|59278.8|59138.8|59037.9|58897.9|615
1635340800000|2021-10-27 13:20:00|59196.1|59056.1|59147.2|59007.2|59235.7|59095.7|59121.9|58981.9|507
1635341100000|2021-10-27 13:25:00|59148.1|59008.1|59036|58896|59175.1|59035.1|59010.6|58870.6|529
1635341400000|2021-10-27 13:30:00|59036.1|58896.1|59023.5|58883.5|59106.5|58966.5|58983|58843|561
1635341700000|2021-10-27 13:35:00|59023.2|58883.2|59161.3|59021.3|59164.1|59024.1|59000.4|58860.4|563
1635342000000|2021-10-27 13:40:00|59160.8|59020.8|59255.1|59115.1|59267.9|59127.9|59113.8|58973.8|446
1635342300000|2021-10-27 13:45:00|59260.2|59120.2|59140.1|59000.1|59373.4|59233.4|59112.2|58972.2|790
1635342600000|2021-10-27 13:50:00|59138.9|58998.9|59098.5|58958.5|59158.2|59018.2|59064|58924|361
1635342900000|2021-10-27 13:55:00|59098.8|58958.8|59082.6|58942.6|59168.8|59028.8|59055.7|58915.7|486
1635343200000|2021-10-27 14:00:00|59097.2|58957.2|59023.8|58883.8|59208.2|59068.2|59023.8|58883.8|500
1635343500000|2021-10-27 14:05:00|59040.8|58900.8|59005.9|58865.9|59085.7|58945.7|58989.2|58849.2|682
1635343800000|2021-10-27 14:10:00|59004.3|58864.3|58993.1|58853.1|59092.9|58952.9|58944.7|58804.7|735
1635344100000|2021-10-27 14:15:00|58966.6|58826.6|58847.9|58707.9|58977.2|58837.2|58839.2|58699.2|810
1635344400000|2021-10-27 14:20:00|58848.8|58708.8|58988.5|58848.5|59004.3|58864.3|58801.4|58661.4|770
1635344700000|2021-10-27 14:25:00|58987.1|58847.1|58877.8|58737.8|59054.2|58914.2|58856.1|58716.1|594
1635345000000|2021-10-27 14:30:00|58879|58739|59008.6|58868.6|59048.7|58908.7|58866.4|58726.4|568
1635345300000|2021-10-27 14:35:00|59010.2|58870.2|59285.4|59145.4|59288.6|59148.6|58973.1|58833.1|457
1635345600000|2021-10-27 14:40:00|59269.3|59129.3|59165.6|59025.6|59269.3|59129.3|59157.7|59017.7|546
1635345900000|2021-10-27 14:45:00|59165|59025|59471.9|59331.9|59504.7|59364.7|59155.9|59015.9|645
1635346200000|2021-10-27 14:50:00|59461.9|59321.9|59325.5|59185.5|59474.9|59334.9|59283.4|59143.4|630
1635346500000|2021-10-27 14:55:00|59329.2|59189.2|59252|59112|59371.8|59231.8|59223|59083|788
1635346800000|2021-10-27 15:00:00|59252.1|59112.1|59220.8|59080.8|59316.2|59176.2|59206.6|59066.6|687
1635347100000|2021-10-27 15:05:00|59220.5|59080.5|59405.8|59265.8|59414.9|59274.9|59191|59051|581
1635347400000|2021-10-27 15:10:00|59398.2|59258.2|59386.5|59246.5|59422.7|59282.7|59281.2|59141.2|575
1635347700000|2021-10-27 15:15:00|59387.1|59247.1|59255.2|59115.2|59397.6|59257.6|59241.7|59101.7|603
1635348000000|2021-10-27 15:20:00|59255.3|59115.3|59144.4|59004.4|59260.7|59120.7|59094.6|58954.6|366
1635348300000|2021-10-27 15:25:00|59145.8|59005.8|59026.2|58886.2|59157.6|59017.6|58998.8|58858.8|733
1635348600000|2021-10-27 15:30:00|59013|58873|59150.4|59010.4|59150.4|59010.4|58975|58835|825
1635348900000|2021-10-27 15:35:00|59146.3|59006.3|59014.9|58874.9|59187.8|59047.8|58999.1|58859.1|750
1635349200000|2021-10-27 15:40:00|59015|58875|58928.7|58788.7|59035.1|58895.1|58908|58768|762
1635349500000|2021-10-27 15:45:00|58915.7|58775.7|58927.3|58787.3|58968.6|58828.6|58870|58730|776
1635349800000|2021-10-27 15:50:00|58919.7|58779.7|58867.9|58727.9|58981.5|58841.5|58851.6|58711.6|718
1635350100000|2021-10-27 15:55:00|58867.2|58727.2|58890.8|58750.8|58950|58810|58849.9|58709.9|660
1635350400000|2021-10-27 16:00:00|58890.2|58750.2|58976.7|58836.7|59029.5|58889.5|58874.9|58734.9|716
1635350700000|2021-10-27 16:05:00|58978.8|58838.8|58870.7|58730.7|59110.9|58970.9|58852.5|58712.5|791
1635351000000|2021-10-27 16:10:00|58868|58728|58781.6|58641.6|58927.3|58787.3|58682.4|58542.4|773
1635351300000|2021-10-27 16:15:00|58781.1|58641.1|58831.3|58691.3|58891.3|58751.3|58750.5|58610.5|799
1635351600000|2021-10-27 16:20:00|58831|58691|58774.5|58634.5|58893.3|58753.3|58726.1|58586.1|817
1635351900000|2021-10-27 16:25:00|58781.8|58641.8|58654.7|58514.7|58835.5|58695.5|58651|58511|797
1635352200000|2021-10-27 16:30:00|58653.2|58513.2|58806.1|58666.1|58842.7|58702.7|58635.5|58495.5|775
1635352500000|2021-10-27 16:35:00|58794.3|58654.3|58902|58762|58966.7|58826.7|58776.7|58636.7|691
1635352800000|2021-10-27 16:40:00|58911.1|58771.1|58964.2|58824.2|58964.6|58824.6|58860.3|58720.3|433
1635353100000|2021-10-27 16:45:00|58965.9|58825.9|58932.3|58792.3|59123.7|58983.7|58887.9|58747.9|738
1635353400000|2021-10-27 16:50:00|58935.2|58795.2|58983.1|58843.1|58992.5|58852.5|58853.7|58713.7|667
1635353700000|2021-10-27 16:55:00|58980.8|58840.8|58957.3|58817.3|59088.5|58948.5|58951.2|58811.2|623
1635354000000|2021-10-27 17:00:00|58955.3|58815.3|59048.8|58908.8|59075.4|58935.4|58936.1|58796.1|468
1635354300000|2021-10-27 17:05:00|59050.9|58910.9|59179|59039|59179.2|59039.2|59046.1|58906.1|589
1635354600000|2021-10-27 17:10:00|59179.4|59039.4|59208.7|59068.7|59258.9|59118.9|59138.5|58998.5|537
1635354900000|2021-10-27 17:15:00|59194|59054|59178|59038|59241.7|59101.7|59167.5|59027.5|440
1635355200000|2021-10-27 17:20:00|59196.4|59056.4|59191.1|59051.1|59230.7|59090.7|59120.6|58980.6|430
1635355500000|2021-10-27 17:25:00|59178.4|59038.4|59161.4|59021.4|59218.9|59078.9|59133.5|58993.5|557
1635355800000|2021-10-27 17:30:00|59162.9|59022.9|59073|58933|59231.6|59091.6|59059.6|58919.6|500
1635356100000|2021-10-27 17:35:00|59073.5|58933.5|59053.5|58913.5|59120.3|58980.3|59014.9|58874.9|442
1635356400000|2021-10-27 17:40:00|59039.5|58899.5|58916.5|58776.5|59090.2|58950.2|58915.5|58775.5|599
1635356700000|2021-10-27 17:45:00|58917.2|58777.2|58915.1|58775.1|58998.8|58858.8|58903.3|58763.3|623
1635357000000|2021-10-27 17:50:00|58914.6|58774.6|58950.7|58810.7|58957.8|58817.8|58882.2|58742.2|574
1635357300000|2021-10-27 17:55:00|58956.6|58816.6|58976.5|58836.5|59015.4|58875.4|58916.6|58776.6|421
1635357600000|2021-10-27 18:00:00|58976|58836|59057.6|58917.6|59093.7|58953.7|58975.7|58835.7|464
1635357900000|2021-10-27 18:05:00|59060.9|58920.9|58952|58812|59064.5|58924.5|58938.2|58798.2|487
1635358200000|2021-10-27 18:10:00|58959|58819|58887.2|58747.2|59004.9|58864.9|58879|58739|411
1635358500000|2021-10-27 18:15:00|58886.4|58746.4|58952.7|58812.7|58967.8|58827.8|58843.8|58703.8|615
1635358800000|2021-10-27 18:20:00|58952.5|58812.5|59042.2|58902.2|59055.2|58915.2|58938|58798|509
1635359100000|2021-10-27 18:25:00|59046.1|58906.1|59016.3|58876.3|59085.9|58945.9|59004.1|58864.1|326
1635359400000|2021-10-27 18:30:00|59015.6|58875.6|59030.4|58890.4|59079.9|58939.9|58971.5|58831.5|483
1635359700000|2021-10-27 18:35:00|59030.5|58890.5|59077.7|58937.7|59086.1|58946.1|58920.7|58780.7|500
1635360000000|2021-10-27 18:40:00|59089.6|58949.6|58932.5|58792.5|59089.6|58949.6|58918.2|58778.2|545
1635360300000|2021-10-27 18:45:00|58937.2|58797.2|58835.7|58695.7|58948.2|58808.2|58832.4|58692.4|460
1635360600000|2021-10-27 18:50:00|58842.5|58702.5|58833.6|58693.6|58924.8|58784.8|58813.5|58673.5|428
1635360900000|2021-10-27 18:55:00|58835.9|58695.9|58832|58692|58890|58750|58777.8|58637.8|521
1635361200000|2021-10-27 19:00:00|58834.9|58694.9|58762.7|58622.7|58914.4|58774.4|58731.3|58591.3|685
1635361500000|2021-10-27 19:05:00|58761.7|58621.7|58671.7|58531.7|58774.5|58634.5|58641.4|58501.4|682
1635361800000|2021-10-27 19:10:00|58672.7|58532.7|58410.2|58270.2|58695.5|58555.5|58400.7|58260.7|790
1635362100000|2021-10-27 19:15:00|58410.3|58270.3|58368.2|58228.2|58635.7|58495.7|58353.6|58213.6|853
1635362400000|2021-10-27 19:20:00|58366|58226|58501.3|58361.3|58526.6|58386.6|58280.6|58140.6|799
1635362700000|2021-10-27 19:25:00|58499.6|58359.6|58464.5|58324.5|58616.9|58476.9|58441.8|58301.8|910
1635363000000|2021-10-27 19:30:00|58463.2|58323.2|58417.5|58277.5|58463.6|58323.6|58269.5|58129.5|866
1635363300000|2021-10-27 19:35:00|58418.8|58278.8|58550.9|58410.9|58675.6|58535.6|58403.9|58263.9|918
1635363600000|2021-10-27 19:40:00|58551.4|58411.4|58472.9|58332.9|58567.4|58427.4|58433.6|58293.6|605
1635363900000|2021-10-27 19:45:00|58472.4|58332.4|58698.6|58558.6|58700.7|58560.7|58427.6|58287.6|661
1635364200000|2021-10-27 19:50:00|58700.6|58560.6|59073.2|58933.2|59081.8|58941.8|58674.4|58534.4|851
1635364500000|2021-10-27 19:55:00|59074.3|58934.3|59145.6|59005.6|59227.8|59087.8|59003.3|58863.3|955
1635364800000|2021-10-27 20:00:00|59142.5|59002.5|59586.3|59446.3|59586.3|59446.3|59140|59000|861
1635365100000|2021-10-27 20:05:00|59585.2|59445.2|59452|59312|59655.6|59515.6|59387.5|59247.5|893
1635365400000|2021-10-27 20:10:00|59459.2|59319.2|58971.6|58831.6|59488.8|59348.8|58920.3|58780.3|913
1635365700000|2021-10-27 20:15:00|58971.5|58831.5|58960.8|58820.8|59087.2|58947.2|58879.2|58739.2|862
1635366000000|2021-10-27 20:20:00|58955.6|58815.6|58939|58799|59036.9|58896.9|58924.6|58784.6|688
1635366300000|2021-10-27 20:25:00|58938.6|58798.6|58872.6|58732.6|58946.3|58806.3|58846.1|58706.1|491
1635366600000|2021-10-27 20:30:00|58867.8|58727.8|58743|58603|58956.6|58816.6|58735|58595|565
1635366900000|2021-10-27 20:35:00|58747.1|58607.1|58772.8|58632.8|58863.1|58723.1|58698.5|58558.5|745
1635367200000|2021-10-27 20:40:00|58772|58632|58668.9|58528.9|58800.6|58660.6|58656.4|58516.4|552
1635367500000|2021-10-27 20:45:00|58668.7|58528.7|58797.6|58657.6|58861.6|58721.6|58653.3|58513.3|812
1635367800000|2021-10-27 20:50:00|58794.6|58654.6|58965.1|58825.1|59005.4|58865.4|58759.5|58619.5|830
1635368100000|2021-10-27 20:55:00|58965.7|58825.7|58998.9|58858.9|59051.8|58911.8|58916.4|58776.4|693
1635368400000|2021-10-27 21:00:00|58998|58858|58960.4|58820.4|59041.5|58901.5|58837.7|58697.7|755
1635368700000|2021-10-27 21:05:00|58956.9|58816.9|58885|58745|58960|58820|58843.3|58703.3|555
1635369000000|2021-10-27 21:10:00|58884.8|58744.8|58920|58780|58966.2|58826.2|58884.8|58744.8|495
1635369300000|2021-10-27 21:15:00|58919.5|58779.5|59014|58874|59030.4|58890.4|58905.1|58765.1|394
1635369600000|2021-10-27 21:20:00|59011|58871|58881.5|58741.5|59038.3|58898.3|58867.3|58727.3|413
1635369900000|2021-10-27 21:25:00|58896.1|58756.1|58892.2|58752.2|58919.5|58779.5|58878.7|58738.7|236
1635370200000|2021-10-27 21:30:00|58885.7|58745.7|59037.1|58897.1|59039.2|58899.2|58885.7|58745.7|257
1635370500000|2021-10-27 21:35:00|59039.6|58899.6|59030.9|58890.9|59057.1|58917.1|59011.5|58871.5|212
1635370800000|2021-10-27 21:40:00|59037.3|58897.3|59062.5|58922.5|59072.8|58932.8|59024|58884|189
1635371100000|2021-10-27 21:45:00|59062.2|58922.2|59088.8|58948.8|59150.8|59010.8|59028.5|58888.5|405
1635371400000|2021-10-27 21:50:00|59089.1|58949.1|58986.1|58846.1|59089.1|58949.1|58950.9|58810.9|396
1635371700000|2021-10-27 21:55:00|58986.5|58846.5|58844.5|58704.5|58991.5|58851.5|58836.8|58696.8|248
1635372000000|2021-10-27 22:00:00|58841.8|58701.8|58799.7|58659.7|58876.5|58736.5|58773.9|58633.9|371
1635372300000|2021-10-27 22:05:00|58806.7|58666.7|58857.9|58717.9|58864.8|58724.8|58799.7|58659.7|216
1635372600000|2021-10-27 22:10:00|58868.9|58728.9|58705.9|58565.9|58868.9|58728.9|58703.6|58563.6|468
1635372900000|2021-10-27 22:15:00|58735.5|58595.5|58745.3|58605.3|58798.6|58658.6|58704|58564|261
1635373200000|2021-10-27 22:20:00|58745.4|58605.4|58706.3|58566.3|58758.4|58618.4|58668.5|58528.5|373
1635373500000|2021-10-27 22:25:00|58706.5|58566.5|58888.5|58748.5|58899.7|58759.7|58677.3|58537.3|401
1635373800000|2021-10-27 22:30:00|58889.6|58749.6|58916.7|58776.7|58919.6|58779.6|58785|58645|394
1635374100000|2021-10-27 22:35:00|58918.1|58778.1|58708.3|58568.3|58958|58818|58683.4|58543.4|569
1635374400000|2021-10-27 22:40:00|58699.5|58559.5|58628.6|58488.6|58723.6|58583.6|58610.9|58470.9|499
1635374700000|2021-10-27 22:45:00|58640.3|58500.3|58586|58446|58686.4|58546.4|58572.9|58432.9|531
1635375000000|2021-10-27 22:50:00|58585.7|58445.7|58643.1|58503.1|58655.9|58515.9|58585.6|58445.6|354
1635375300000|2021-10-27 22:55:00|58643.3|58503.3|58825.7|58685.7|58825.7|58685.7|58641.3|58501.3|499
1635375600000|2021-10-27 23:00:00|58827.2|58687.2|58873|58733|58973.3|58833.3|58826.7|58686.7|572
1635375900000|2021-10-27 23:05:00|58870.5|58730.5|58820.5|58680.5|58883.8|58743.8|58789.5|58649.5|480
1635376200000|2021-10-27 23:10:00|58819.5|58679.5|58751.2|58611.2|58823.6|58683.6|58751.2|58611.2|402
1635376500000|2021-10-27 23:15:00|58750.1|58610.1|58660.7|58520.7|58781.9|58641.9|58643.5|58503.5|233
1635376800000|2021-10-27 23:20:00|58660.9|58520.9|58571.4|58431.4|58662.9|58522.9|58554.8|58414.8|452
1635377100000|2021-10-27 23:25:00|58563.8|58423.8|58505.8|58365.8|58673.9|58533.9|58501|58361|748
1635377400000|2021-10-27 23:30:00|58505.2|58365.2|58602.5|58462.5|58647.4|58507.4|58500.2|58360.2|447
1635377700000|2021-10-27 23:35:00|58602.4|58462.4|58513.1|58373.1|58623.6|58483.6|58504.7|58364.7|528
1635378000000|2021-10-27 23:40:00|58512.8|58372.8|58559.5|58419.5|58595.1|58455.1|58497.2|58357.2|572
1635378300000|2021-10-27 23:45:00|58559.8|58419.8|58615.2|58475.2|58659.9|58519.9|58516.7|58376.7|810
1635378600000|2021-10-27 23:50:00|58614.5|58474.5|58802.6|58662.6|58802.6|58662.6|58520.8|58380.8|833
1635378900000|2021-10-27 23:55:00|58800.6|58660.6|58504.4|58364.4|58800.6|58660.6|58496.1|58356.1|751
1635379200000|2021-10-28 00:00:00|58510.7|58370.7|58706|58566|58718.6|58578.6|58478.5|58338.5|865
1635379500000|2021-10-28 00:05:00|58702.5|58562.5|58580.1|58440.1|58825.7|58685.7|58554.9|58414.9|734
1635379800000|2021-10-28 00:10:00|58601.3|58461.3|58824.4|58684.4|58929.9|58789.9|58552.1|58412.1|856
1635380100000|2021-10-28 00:15:00|58822.5|58682.5|58912.2|58772.2|58966.9|58826.9|58810.4|58670.4|671
1635380400000|2021-10-28 00:20:00|58912.7|58772.7|58842.2|58702.2|58936.9|58796.9|58814.1|58674.1|530
1635380700000|2021-10-28 00:25:00|58842|58702|58737.2|58597.2|58846.6|58706.6|58733|58593|521
1635381000000|2021-10-28 00:30:00|58731.3|58591.3|58564|58424|58770.2|58630.2|58532.7|58392.7|645
1635381300000|2021-10-28 00:35:00|58567.8|58427.8|58630.7|58490.7|58682.3|58542.3|58522.2|58382.2|660
1635381600000|2021-10-28 00:40:00|58619.5|58479.5|58568.7|58428.7|58623.1|58483.1|58507.6|58367.6|530
1635381900000|2021-10-28 00:45:00|58568.5|58428.5|58509.7|58369.7|58629.4|58489.4|58500.8|58360.8|592
1635382200000|2021-10-28 00:50:00|58507.6|58367.6|58467.7|58327.7|58519.9|58379.9|58345.4|58205.4|675
1635382500000|2021-10-28 00:55:00|58482|58342|58327.5|58187.5|58489.3|58349.3|58312.7|58172.7|577
1635382800000|2021-10-28 01:00:00|58335.3|58195.3|58445.4|58305.4|58449.6|58309.6|58187.2|58047.2|827
1635383100000|2021-10-28 01:05:00|58445.9|58305.9|58618.8|58478.8|58651.2|58511.2|58423.5|58283.5|797
1635383400000|2021-10-28 01:10:00|58622.5|58482.5|58783|58643|58812.5|58672.5|58574.5|58434.5|648
1635383700000|2021-10-28 01:15:00|58780|58640|58792.2|58652.2|58875.5|58735.5|58712|58572|676
1635384000000|2021-10-28 01:20:00|58790.6|58650.6|58670.4|58530.4|58924.4|58784.4|58656.6|58516.6|644
1635384300000|2021-10-28 01:25:00|58670.9|58530.9|58780.3|58640.3|58885|58745|58670.9|58530.9|618
1635384600000|2021-10-28 01:30:00|58780|58640|58708.8|58568.8|58863.5|58723.5|58698.1|58558.1|534
1635384900000|2021-10-28 01:35:00|58708.3|58568.3|58754.4|58614.4|58754.8|58614.8|58673|58533|588
1635385200000|2021-10-28 01:40:00|58754.8|58614.8|58938.3|58798.3|59059.4|58919.4|58750.6|58610.6|743
1635385500000|2021-10-28 01:45:00|58939.8|58799.8|58811.7|58671.7|58992|58852|58810.5|58670.5|600
1635385800000|2021-10-28 01:50:00|58813.5|58673.5|58893.4|58753.4|58914|58774|58791.4|58651.4|461
1635386100000|2021-10-28 01:55:00|58893.1|58753.1|58999.1|58859.1|58999.1|58859.1|58822.4|58682.4|540
1635386400000|2021-10-28 02:00:00|58999.2|58859.2|58871.4|58731.4|58999.2|58859.2|58843.9|58703.9|556
1635386700000|2021-10-28 02:05:00|58873.4|58733.4|58947.4|58807.4|59000.9|58860.9|58844.9|58704.9|617
1635387000000|2021-10-28 02:10:00|58947.9|58807.9|58831.5|58691.5|58953.2|58813.2|58809.9|58669.9|551
1635387300000|2021-10-28 02:15:00|58831|58691|58828.7|58688.7|58912.6|58772.6|58806.5|58666.5|523
1635387600000|2021-10-28 02:20:00|58830.4|58690.4|58751.8|58611.8|58836.5|58696.5|58737.2|58597.2|568
1635387900000|2021-10-28 02:25:00|58752.5|58612.5|58731.5|58591.5|58828.5|58688.5|58731.5|58591.5|535
1635388200000|2021-10-28 02:30:00|58744.4|58604.4|58823.9|58683.9|58886.2|58746.2|58731.5|58591.5|494
1635388500000|2021-10-28 02:35:00|58823|58683|58894.9|58754.9|58931|58791|58821.2|58681.2|455
1635388800000|2021-10-28 02:40:00|58890.1|58750.1|58859.2|58719.2|58930.9|58790.9|58839.2|58699.2|399
1635389100000|2021-10-28 02:45:00|58856.4|58716.4|58918.5|58778.5|58958.7|58818.7|58854.5|58714.5|400
1635389400000|2021-10-28 02:50:00|58916.5|58776.5|58877.5|58737.5|58936.6|58796.6|58870.8|58730.8|323
1635389700000|2021-10-28 02:55:00|58882.3|58742.3|58993.9|58853.9|59008.1|58868.1|58876.6|58736.6|591
1635390000000|2021-10-28 03:00:00|58994.3|58854.3|59205.4|59065.4|59222.9|59082.9|58980|58840|665
1635390300000|2021-10-28 03:05:00|59202.3|59062.3|59199.5|59059.5|59233.7|59093.7|59131.3|58991.3|672
1635390600000|2021-10-28 03:10:00|59181.6|59041.6|59171.5|59031.5|59207.6|59067.6|59111.2|58971.2|504
1635390900000|2021-10-28 03:15:00|59169.9|59029.9|58931.5|58791.5|59176.6|59036.6|58912.3|58772.3|664
1635391200000|2021-10-28 03:20:00|58912.3|58772.3|58837|58697|58953.5|58813.5|58778.8|58638.8|693
1635391500000|2021-10-28 03:25:00|58837.5|58697.5|58843.6|58703.6|58890.2|58750.2|58783.4|58643.4|441
1635391800000|2021-10-28 03:30:00|58828.5|58688.5|58948.8|58808.8|58974|58834|58828.5|58688.5|448
1635392100000|2021-10-28 03:35:00|58948.7|58808.7|58895.4|58755.4|58983.2|58843.2|58886.4|58746.4|385
1635392400000|2021-10-28 03:40:00|58893|58753|58853.9|58713.9|58905.9|58765.9|58847.7|58707.7|436
1635392700000|2021-10-28 03:45:00|58849.7|58709.7|58928.5|58788.5|58937.5|58797.5|58828.5|58688.5|498
1635393000000|2021-10-28 03:50:00|58930.3|58790.3|58948|58808|58964.9|58824.9|58860.5|58720.5|359
1635393300000|2021-10-28 03:55:00|58946.6|58806.6|58922.4|58782.4|59006.8|58866.8|58910.6|58770.6|317
1635393600000|2021-10-28 04:00:00|58922.5|58782.5|59074.5|58934.5|59146.9|59006.9|58922.5|58782.5|560
1635393900000|2021-10-28 04:05:00|59074.2|58934.2|59043.1|58903.1|59093.1|58953.1|59015.7|58875.7|571
1635394200000|2021-10-28 04:10:00|59037.8|58897.8|59263|59123|59291|59151|59037.8|58897.8|878
1635394500000|2021-10-28 04:15:00|59263.5|59123.5|59102.8|58962.8|59288.1|59148.1|59088|58948|541
1635394800000|2021-10-28 04:20:00|59111.3|58971.3|59067.5|58927.5|59115.8|58975.8|58987.5|58847.5|434
1635395100000|2021-10-28 04:25:00|59067.1|58927.1|58995|58855|59150|59010|58994.4|58854.4|703
1635395400000|2021-10-28 04:30:00|58992.4|58852.4|58943|58803|59029.1|58889.1|58934.7|58794.7|477
1635395700000|2021-10-28 04:35:00|58942.7|58802.7|58942.9|58802.9|58994.9|58854.9|58902.8|58762.8|460
1635396000000|2021-10-28 04:40:00|58943|58803|58969.9|58829.9|59008.1|58868.1|58921.5|58781.5|497
1635396300000|2021-10-28 04:45:00|58970.2|58830.2|58900.5|58760.5|58993.2|58853.2|58892.3|58752.3|580
1635396600000|2021-10-28 04:50:00|58898.4|58758.4|58808.4|58668.4|58924.3|58784.3|58802|58662|496
1635396900000|2021-10-28 04:55:00|58808|58668|58869|58729|58900.3|58760.3|58785.5|58645.5|707
1635397200000|2021-10-28 05:00:00|58871.3|58731.3|59025.1|58885.1|59026|58886|58851.8|58711.8|556
1635397500000|2021-10-28 05:05:00|59025.2|58885.2|59088.6|58948.6|59147|59007|59023.5|58883.5|561
1635397800000|2021-10-28 05:10:00|59090.2|58950.2|59070.4|58930.4|59124.9|58984.9|59063.2|58923.2|710
1635398100000|2021-10-28 05:15:00|59070.2|58930.2|59083.7|58943.7|59175.4|59035.4|59070.2|58930.2|791
1635398400000|2021-10-28 05:20:00|59084.1|58944.1|58952.1|58812.1|59084.1|58944.1|58926.6|58786.6|608
1635398700000|2021-10-28 05:25:00|58952.6|58812.6|59116.1|58976.1|59116.1|58976.1|58928.7|58788.7|723
1635399000000|2021-10-28 05:30:00|59111.8|58971.8|58978.1|58838.1|59126.9|58986.9|58846.1|58706.1|565
1635399300000|2021-10-28 05:35:00|58986.9|58846.9|59149.8|59009.8|59200.2|59060.2|58943.5|58803.5|611
1635399600000|2021-10-28 05:40:00|59152.9|59012.9|59119|58979|59222|59082|59091|58951|669
1635399900000|2021-10-28 05:45:00|59112.9|58972.9|59023.9|58883.9|59121.4|58981.4|59009.3|58869.3|411
1635400200000|2021-10-28 05:50:00|59022.9|58882.9|59071.9|58931.9|59101.4|58961.4|59007.1|58867.1|710
1635400500000|2021-10-28 05:55:00|59070.8|58930.8|59139.4|58999.4|59140.4|59000.4|59020.9|58880.9|698
1635400800000|2021-10-28 06:00:00|59134.7|58994.7|59013.9|58873.9|59231.1|59091.1|58975.6|58835.6|886
1635401100000|2021-10-28 06:05:00|59013.7|58873.7|58939.8|58799.8|59051.4|58911.4|58939.4|58799.4|726
1635401400000|2021-10-28 06:10:00|58938.9|58798.9|59008.2|58868.2|59048.7|58908.7|58821|58681|947
1635401700000|2021-10-28 06:15:00|59008|58868|58963|58823|59012.9|58872.9|58791.5|58651.5|1000
1635402000000|2021-10-28 06:20:00|58958.4|58818.4|59098.1|58958.1|59107.4|58967.4|58889.6|58749.6|999
1635402300000|2021-10-28 06:25:00|59087|58947|59176.2|59036.2|59198|59058|58992.5|58852.5|938
1635402600000|2021-10-28 06:30:00|59176.4|59036.4|59222.8|59082.8|59231.7|59091.7|59049.5|58909.5|930
1635402900000|2021-10-28 06:35:00|59220.2|59080.2|59258.4|59118.4|59258.4|59118.4|59109.9|58969.9|908
1635403200000|2021-10-28 06:40:00|59246.9|59106.9|59165.2|59025.2|59290.4|59150.4|59164|59024|975
1635403500000|2021-10-28 06:45:00|59168.5|59028.5|59230.5|59090.5|59233.9|59093.9|59159.7|59019.7|619
1635403800000|2021-10-28 06:50:00|59232.3|59092.3|59185.6|59045.6|59291.7|59151.7|59179.9|59039.9|759
1635404100000|2021-10-28 06:55:00|59185.5|59045.5|59120.3|58980.3|59186.8|59046.8|59105.4|58965.4|595
1635404400000|2021-10-28 07:00:00|59120|58980|59168.7|59028.7|59272.5|59132.5|59120|58980|739
1635404700000|2021-10-28 07:05:00|59162.5|59022.5|59160.2|59020.2|59191.9|59051.9|59127.5|58987.5|708
1635405000000|2021-10-28 07:10:00|59157.8|59017.8|59009.6|58869.6|59166.5|59026.5|58998.8|58858.8|607
1635405300000|2021-10-28 07:15:00|59006.6|58866.6|58993.8|58853.8|59049.6|58909.6|58973.8|58833.8|740
1635405600000|2021-10-28 07:20:00|58995.6|58855.6|59015.7|58875.7|59031.9|58891.9|58982.1|58842.1|750
1635405900000|2021-10-28 07:25:00|59016.2|58876.2|59029.5|58889.5|59049.7|58909.7|58991.7|58851.7|467
1635406200000|2021-10-28 07:30:00|59036.8|58896.8|58950.5|58810.5|59054.1|58914.1|58941.1|58801.1|640
1635406500000|2021-10-28 07:35:00|58949.8|58809.8|58946.7|58806.7|58998.9|58858.9|58940.2|58800.2|582
1635406800000|2021-10-28 07:40:00|58947.6|58807.6|58994|58854|59037.6|58897.6|58930.9|58790.9|722
1635407100000|2021-10-28 07:45:00|58993.7|58853.7|59019.3|58879.3|59066.3|58926.3|58993.7|58853.7|630
1635407400000|2021-10-28 07:50:00|59017.5|58877.5|59145.3|59005.3|59166.4|59026.4|59005.8|58865.8|643
1635407700000|2021-10-28 07:55:00|59145.2|59005.2|59083.8|58943.8|59199.1|59059.1|59068.8|58928.8|711
1635408000000|2021-10-28 08:00:00|59084.1|58944.1|59169.2|59029.2|59256.6|59116.6|59077.8|58937.8|941
1635408300000|2021-10-28 08:05:00|59167.2|59027.2|59119.9|58979.9|59193.9|59053.9|59111.5|58971.5|824
1635408600000|2021-10-28 08:10:00|59119.6|58979.6|59364.6|59224.6|59364.6|59224.6|59107.8|58967.8|763
1635408900000|2021-10-28 08:15:00|59364.9|59224.9|59483.2|59343.2|59488.5|59348.5|59336.7|59196.7|814
1635409200000|2021-10-28 08:20:00|59483.6|59343.6|59779|59639|59779.4|59639.4|59474.2|59334.2|949
1635409500000|2021-10-28 08:25:00|59768|59628|59770.5|59630.5|59816.2|59676.2|59714.7|59574.7|945
1635409800000|2021-10-28 08:30:00|59768.1|59628.1|59921.4|59781.4|59929.6|59789.6|59766.7|59626.7|731
1635410100000|2021-10-28 08:35:00|59921.2|59781.2|59917.4|59777.4|59945.8|59805.8|59814.7|59674.7|777
1635410400000|2021-10-28 08:40:00|59930.3|59790.3|60327.7|60187.7|60429.8|60289.8|59917.4|59777.4|941
1635410700000|2021-10-28 08:45:00|60337.8|60197.8|60648.4|60508.4|60651.4|60511.4|60202.6|60062.6|1028
1635411000000|2021-10-28 08:50:00|60654.6|60514.6|60713.6|60573.6|60719.2|60579.2|60541.8|60401.8|823
1635411300000|2021-10-28 08:55:00|60714.2|60574.2|60647.9|60507.9|60736|60596|60581.1|60441.1|827
1635411600000|2021-10-28 09:00:00|60637.3|60497.3|60822.7|60682.7|60877|60737|60637.3|60497.3|716
1635411900000|2021-10-28 09:05:00|60821.4|60681.4|60690.8|60550.8|60826.6|60686.6|60671.1|60531.1|804
1635412200000|2021-10-28 09:10:00|60691.2|60551.2|60826.6|60686.6|60834.2|60694.2|60651.9|60511.9|703
1635412500000|2021-10-28 09:15:00|60823|60683|60555.2|60415.2|60847.6|60707.6|60539|60399|703
1635412800000|2021-10-28 09:20:00|60545.7|60405.7|60586.5|60446.5|60594.8|60454.8|60496|60356|793
1635413100000|2021-10-28 09:25:00|60585.4|60445.4|60587.6|60447.6|60590.6|60450.6|60493.4|60353.4|708
1635413400000|2021-10-28 09:30:00|60586.1|60446.1|60530.7|60390.7|60625.8|60485.8|60517.9|60377.9|654
1635413700000|2021-10-28 09:35:00|60526.8|60386.8|60561.6|60421.6|60568.9|60428.9|60513.2|60373.2|539
1635414000000|2021-10-28 09:40:00|60565.9|60425.9|60731.9|60591.9|60734.7|60594.7|60563.4|60423.4|409
1635414300000|2021-10-28 09:45:00|60737.7|60597.7|60951.9|60811.9|60998.5|60858.5|60719|60579|898
1635414600000|2021-10-28 09:50:00|60950.3|60810.3|61100.5|60960.5|61319.1|61179.1|60950.3|60810.3|915
1635414900000|2021-10-28 09:55:00|61101|60961|61119.7|60979.7|61119.7|60979.7|60980.3|60840.3|743
1635415200000|2021-10-28 10:00:00|61119.9|60979.9|61041.1|60901.1|61197.5|61057.5|60935.3|60795.3|707
1635415500000|2021-10-28 10:05:00|61042.3|60902.3|61115.2|60975.2|61188.1|61048.1|61035.2|60895.2|537
1635415800000|2021-10-28 10:10:00|61118.1|60978.1|61063.2|60923.2|61142.6|61002.6|60968.7|60828.7|722
1635416100000|2021-10-28 10:15:00|61056.9|60916.9|60977.9|60837.9|61077.7|60937.7|60954.5|60814.5|567
1635416400000|2021-10-28 10:20:00|60978.5|60838.5|61061.7|60921.7|61084.1|60944.1|60976.3|60836.3|751
1635416700000|2021-10-28 10:25:00|61060.8|60920.8|61145.9|61005.9|61153.6|61013.6|61053.6|60913.6|740
1635417000000|2021-10-28 10:30:00|61141.3|61001.3|61270|61130|61277.4|61137.4|61125.2|60985.2|873
1635417300000|2021-10-28 10:35:00|61272.6|61132.6|61175.6|61035.6|61272.6|61132.6|61130.9|60990.9|689
1635417600000|2021-10-28 10:40:00|61173.3|61033.3|61160.7|61020.7|61260.1|61120.1|61106.5|60966.5|771
1635417900000|2021-10-28 10:45:00|61162.3|61022.3|61064.8|60924.8|61218.2|61078.2|61048|60908|543
1635418200000|2021-10-28 10:50:00|61056|60916|61023.6|60883.6|61070.4|60930.4|60990.5|60850.5|700
1635418500000|2021-10-28 10:55:00|61014.3|60874.3|61116.5|60976.5|61154.9|61014.9|60993|60853|644
1635418800000|2021-10-28 11:00:00|61116.1|60976.1|61094.1|60954.1|61170|61030|61083.2|60943.2|660
1635419100000|2021-10-28 11:05:00|61088.3|60948.3|61075.1|60935.1|61130.8|60990.8|61038.4|60898.4|617
1635419400000|2021-10-28 11:10:00|61079.4|60939.4|60965.9|60825.9|61090|60950|60963.5|60823.5|331
1635419700000|2021-10-28 11:15:00|60962.7|60822.7|60988.2|60848.2|61050.4|60910.4|60862.5|60722.5|882
1635420000000|2021-10-28 11:20:00|60994.1|60854.1|60929.9|60789.9|61064.2|60924.2|60923.9|60783.9|589
1635420300000|2021-10-28 11:25:00|60936.8|60796.8|61005.1|60865.1|61008|60868|60876.4|60736.4|806
1635420600000|2021-10-28 11:30:00|61004.8|60864.8|60975.5|60835.5|61043|60903|60970.9|60830.9|652
1635420900000|2021-10-28 11:35:00|60980|60840|61065.7|60925.7|61082.9|60942.9|60949.6|60809.6|691
1635421200000|2021-10-28 11:40:00|61064.5|60924.5|60933|60793|61066.6|60926.6|60929.4|60789.4|666
1635421500000|2021-10-28 11:45:00|60932.4|60792.4|61045.9|60905.9|61092.4|60952.4|60931.2|60791.2|719
1635421800000|2021-10-28 11:50:00|61047.1|60907.1|61076.6|60936.6|61083.8|60943.8|60981.1|60841.1|648
1635422100000|2021-10-28 11:55:00|61076.9|60936.9|61052.7|60912.7|61080.1|60940.1|60999.8|60859.8|452
1635422400000|2021-10-28 12:00:00|61052.3|60912.3|61094|60954|61106.3|60966.3|60988.6|60848.6|571
1635422700000|2021-10-28 12:05:00|61099.4|60959.4|61039.3|60899.3|61142.1|61002.1|61035.5|60895.5|504
1635423000000|2021-10-28 12:10:00|61044.6|60904.6|61108.4|60968.4|61128.5|60988.5|61029.9|60889.9|264
1635423300000|2021-10-28 12:15:00|61117.9|60977.9|61127.6|60987.6|61167.4|61027.4|61098.8|60958.8|277
1635423600000|2021-10-28 12:20:00|61126|60986|61108.2|60968.2|61182|61042|61096|60956|335
1635423900000|2021-10-28 12:25:00|61108.6|60968.6|61092.9|60952.9|61172.7|61032.7|61082|60942|566
1635424200000|2021-10-28 12:30:00|61104.6|60964.6|61049.7|60909.7|61147.6|61007.6|61027.8|60887.8|609
1635424500000|2021-10-28 12:35:00|61046.4|60906.4|61163.4|61023.4|61224.3|61084.3|61036.6|60896.6|700
1635424800000|2021-10-28 12:40:00|61163.3|61023.3|61252.2|61112.2|61343.8|61203.8|61160.4|61020.4|747
1635425100000|2021-10-28 12:45:00|61254|61114|61180.2|61040.2|61321.9|61181.9|61135.9|60995.9|722
1635425400000|2021-10-28 12:50:00|61177.4|61037.4|61182.5|61042.5|61224.6|61084.6|61156.6|61016.6|401
1635425700000|2021-10-28 12:55:00|61184.4|61044.4|61175.8|61035.8|61200.7|61060.7|61143.2|61003.2|440
1635426000000|2021-10-28 13:00:00|61187.8|61047.8|61217.5|61077.5|61258.6|61118.6|61018.5|60878.5|539
1635426300000|2021-10-28 13:05:00|61220.1|61080.1|61214.6|61074.6|61243.8|61103.8|61162.2|61022.2|419
1635426600000|2021-10-28 13:10:00|61221|61081|61290.9|61150.9|61304.7|61164.7|61156.9|61016.9|410
1635426900000|2021-10-28 13:15:00|61298.2|61158.2|61386.4|61246.4|61464.2|61324.2|61284.5|61144.5|538
1635427200000|2021-10-28 13:20:00|61386.5|61246.5|61368.1|61228.1|61408.8|61268.8|61327|61187|624
1635427500000|2021-10-28 13:25:00|61368.5|61228.5|61576.9|61436.9|61576.9|61436.9|61368.5|61228.5|680
1635427800000|2021-10-28 13:30:00|61568.7|61428.7|61698|61558|61890.4|61750.4|61568.7|61428.7|733
1635428100000|2021-10-28 13:35:00|61697.5|61557.5|61644.5|61504.5|61782.9|61642.9|61600|61460|755
1635428400000|2021-10-28 13:40:00|61644.7|61504.7|61490.1|61350.1|61654.5|61514.5|61457.2|61317.2|542
1635428700000|2021-10-28 13:45:00|61490.5|61350.5|61446.8|61306.8|61596.7|61456.7|61437.8|61297.8|503
1635429000000|2021-10-28 13:50:00|61454.7|61314.7|61496.8|61356.8|61509|61369|61420.4|61280.4|643
1635429300000|2021-10-28 13:55:00|61496.7|61356.7|61669.6|61529.6|61669.6|61529.6|61496.6|61356.6|601
1635429600000|2021-10-28 14:00:00|61666.9|61526.9|61574.8|61434.8|61696|61556|61561.7|61421.7|811
1635429900000|2021-10-28 14:05:00|61575.2|61435.2|61654.4|61514.4|61737|61597|61573.3|61433.3|835
1635430200000|2021-10-28 14:10:00|61652.8|61512.8|61603.6|61463.6|61655.7|61515.7|61534|61394|753
1635430500000|2021-10-28 14:15:00|61603.7|61463.7|61465|61325|61628.1|61488.1|61464|61324|785
1635430800000|2021-10-28 14:20:00|61464.6|61324.6|61429|61289|61492.7|61352.7|61429|61289|779
1635431100000|2021-10-28 14:25:00|61428.7|61288.7|61372.4|61232.4|61439.2|61299.2|61336.6|61196.6|762
1635431400000|2021-10-28 14:30:00|61376.2|61236.2|61436.6|61296.6|61470.2|61330.2|61373.8|61233.8|803
1635431700000|2021-10-28 14:35:00|61434.1|61294.1|61492.2|61352.2|61510.2|61370.2|61434.1|61294.1|691
1635432000000|2021-10-28 14:40:00|61495.3|61355.3|61472.1|61332.1|61565.2|61425.2|61457.3|61317.3|588
1635432300000|2021-10-28 14:45:00|61467.5|61327.5|61589.6|61449.6|61619.8|61479.8|61447.6|61307.6|744
1635432600000|2021-10-28 14:50:00|61593.5|61453.5|61670.1|61530.1|61707.1|61567.1|61582.1|61442.1|577
1635432900000|2021-10-28 14:55:00|61670.6|61530.6|61637.1|61497.1|61671.3|61531.3|61541.2|61401.2|545
1635433200000|2021-10-28 15:00:00|61632.3|61492.3|61474.5|61334.5|61658|61518|61474.5|61334.5|727
1635433500000|2021-10-28 15:05:00|61487.4|61347.4|61519.6|61379.6|61560.9|61420.9|61487.4|61347.4|596
1635433800000|2021-10-28 15:10:00|61519.7|61379.7|61455.2|61315.2|61522.3|61382.3|61440.4|61300.4|375
1635434100000|2021-10-28 15:15:00|61452.3|61312.3|61482.8|61342.8|61514|61374|61407.1|61267.1|488
1635434400000|2021-10-28 15:20:00|61483|61343|61493.5|61353.5|61493.5|61353.5|61424.3|61284.3|414
1635434700000|2021-10-28 15:25:00|61495.2|61355.2|61459.7|61319.7|61521.5|61381.5|61449.6|61309.6|407
1635435000000|2021-10-28 15:30:00|61459.8|61319.8|61516.9|61376.9|61526.8|61386.8|61457.4|61317.4|511
1635435300000|2021-10-28 15:35:00|61517|61377|61493.4|61353.4|61611.4|61471.4|61464.3|61324.3|553
1635435600000|2021-10-28 15:40:00|61490.7|61350.7|61381|61241|61528.5|61388.5|61369.4|61229.4|730
1635435900000|2021-10-28 15:45:00|61376.3|61236.3|61341.9|61201.9|61391.7|61251.7|61289|61149|591
1635436200000|2021-10-28 15:50:00|61315.6|61175.6|61186.8|61046.8|61339.8|61199.8|61171.4|61031.4|851
1635436500000|2021-10-28 15:55:00|61186.3|61046.3|61229.1|61089.1|61286.9|61146.9|61182|61042|781
1635436800000|2021-10-28 16:00:00|61236.5|61096.5|61312.8|61172.8|61319|61179|61229.5|61089.5|762
1635437100000|2021-10-28 16:05:00|61312.5|61172.5|61342.5|61202.5|61368.9|61228.9|61262.8|61122.8|502
1635437400000|2021-10-28 16:10:00|61340.9|61200.9|61264.3|61124.3|61363.8|61223.8|61208.5|61068.5|525
1635437700000|2021-10-28 16:15:00|61262.8|61122.8|61326.6|61186.6|61367.2|61227.2|61260.6|61120.6|612
1635438000000|2021-10-28 16:20:00|61326.8|61186.8|61368.6|61228.6|61397.7|61257.7|61325.6|61185.6|539
1635438300000|2021-10-28 16:25:00|61367.5|61227.5|61351.4|61211.4|61382.2|61242.2|61331.5|61191.5|530
1635438600000|2021-10-28 16:30:00|61351.1|61211.1|61230.8|61090.8|61367.7|61227.7|61199.5|61059.5|566
1635438900000|2021-10-28 16:35:00|61230.9|61090.9|61309.7|61169.7|61317.2|61177.2|61223.4|61083.4|530
1635439200000|2021-10-28 16:40:00|61309.8|61169.8|61289.6|61149.6|61331.6|61191.6|61275.5|61135.5|432
1635439500000|2021-10-28 16:45:00|61290.6|61150.6|61293.5|61153.5|61355.3|61215.3|61273.5|61133.5|571
1635439800000|2021-10-28 16:50:00|61293|61153|61287.9|61147.9|61328.8|61188.8|61260.8|61120.8|655
1635440100000|2021-10-28 16:55:00|61286.8|61146.8|61270.5|61130.5|61290.2|61150.2|61202.5|61062.5|513
1635440400000|2021-10-28 17:00:00|61267.9|61127.9|61321.6|61181.6|61322.2|61182.2|61213.4|61073.4|606
1635440700000|2021-10-28 17:05:00|61322.1|61182.1|61152.6|61012.6|61364.7|61224.7|61091|60951|698
1635441000000|2021-10-28 17:10:00|61150.9|61010.9|61139.5|60999.5|61232.8|61092.8|61129.3|60989.3|610
1635441300000|2021-10-28 17:15:00|61142.1|61002.1|61128.9|60988.9|61197.6|61057.6|61065.7|60925.7|718
1635441600000|2021-10-28 17:20:00|61125.6|60985.6|61187.2|61047.2|61218.1|61078.1|61119.6|60979.6|558
1635441900000|2021-10-28 17:25:00|61184|61044|61152.8|61012.8|61216.5|61076.5|61140.3|61000.3|596
1635442200000|2021-10-28 17:30:00|61149.8|61009.8|60981.1|60841.1|61191.6|61051.6|60920.2|60780.2|512
1635442500000|2021-10-28 17:35:00|60982.2|60842.2|61108.9|60968.9|61114|60974|60966.3|60826.3|672
1635442800000|2021-10-28 17:40:00|61118.7|60978.7|61237|61097|61280.2|61140.2|61098.6|60958.6|605
1635443100000|2021-10-28 17:45:00|61224.5|61084.5|61134.9|60994.9|61256.6|61116.6|61131.3|60991.3|400
1635443400000|2021-10-28 17:50:00|61135.3|60995.3|61134.6|60994.6|61176.1|61036.1|61035.8|60895.8|581
1635443700000|2021-10-28 17:55:00|61134.7|60994.7|61218.5|61078.5|61245.2|61105.2|61130.7|60990.7|708
1635444000000|2021-10-28 18:00:00|61219.9|61079.9|61177.5|61037.5|61234.6|61094.6|61127.8|60987.8|712
1635444300000|2021-10-28 18:05:00|61175.5|61035.5|61186.9|61046.9|61304.4|61164.4|61139.9|60999.9|672
1635444600000|2021-10-28 18:10:00|61187|61047|61209|61069|61251.6|61111.6|61181.9|61041.9|526
1635444900000|2021-10-28 18:15:00|61207.9|61067.9|61167.6|61027.6|61210|61070|61165.6|61025.6|584
1635445200000|2021-10-28 18:20:00|61168.3|61028.3|61177.5|61037.5|61219.2|61079.2|61161.5|61021.5|389
1635445500000|2021-10-28 18:25:00|61176.4|61036.4|61059.7|60919.7|61219.1|61079.1|61038.9|60898.9|723
1635445800000|2021-10-28 18:30:00|61060.3|60920.3|60961.2|60821.2|61123.1|60983.1|60959.7|60819.7|572
1635446100000|2021-10-28 18:35:00|60965.1|60825.1|57947.2|57807.2|61013.4|60873.4|57947.2|57807.2|763
1635446400000|2021-10-28 18:40:00|57990.3|57850.3|59196.1|59056.1|59813.6|59673.6|57990.3|57850.3|1164
1635446700000|2021-10-28 18:45:00|59182|59042|59993.8|59853.8|60226.7|60086.7|59150.4|59010.4|1140
1635447000000|2021-10-28 18:50:00|60008.6|59868.6|60407.6|60267.6|60640|60500|59815.1|59675.1|1170
1635447300000|2021-10-28 18:55:00|60408.7|60268.7|60214.5|60074.5|60456.8|60316.8|60161.9|60021.9|1114
1635447600000|2021-10-28 19:00:00|60203|60063|60019.5|59879.5|60367.8|60227.8|59966.6|59826.6|1080
1635447900000|2021-10-28 19:05:00|60020.1|59880.1|59742.1|59602.1|60068.5|59928.5|59650.6|59510.6|1081
1635448200000|2021-10-28 19:10:00|59743.5|59603.5|59809.8|59669.8|60065.6|59925.6|59718.5|59578.5|1046
1635448500000|2021-10-28 19:15:00|59810.6|59670.6|59972.6|59832.6|60005.2|59865.2|59745.5|59605.5|956
1635448800000|2021-10-28 19:20:00|59971.9|59831.9|60264|60124|60376.8|60236.8|59938.2|59798.2|866
1635449100000|2021-10-28 19:25:00|60264.4|60124.4|60335.3|60195.3|60341.6|60201.6|60215.7|60075.7|841
1635449400000|2021-10-28 19:30:00|60334.8|60194.8|60253.4|60113.4|60363.6|60223.6|60101.5|59961.5|958
1635449700000|2021-10-28 19:35:00|60253.7|60113.7|60298.9|60158.9|60302.8|60162.8|60144.1|60004.1|727
1635450000000|2021-10-28 19:40:00|60298.5|60158.5|60363.5|60223.5|60450.3|60310.3|60240.5|60100.5|707
1635450300000|2021-10-28 19:45:00|60359.9|60219.9|61088.5|60948.5|61139|60999|60339.1|60199.1|908
1635450600000|2021-10-28 19:50:00|61093.3|60953.3|61055.8|60915.8|61226.3|61086.3|60911|60771|980
1635450900000|2021-10-28 19:55:00|61058.7|60918.7|61394.1|61254.1|61517.4|61377.4|60977.8|60837.8|981
1635451200000|2021-10-28 20:00:00|61377.4|61237.4|61711.9|61571.9|61718.5|61578.5|61370.5|61230.5|999
1635451500000|2021-10-28 20:05:00|61719.4|61579.4|61989.8|61849.8|62528.2|62388.2|61691.9|61551.9|1061
1635451800000|2021-10-28 20:10:00|61989.3|61849.3|62041.8|61901.8|62171.3|62031.3|61924.1|61784.1|975
1635452100000|2021-10-28 20:15:00|62041|61901|61778.9|61638.9|62045.4|61905.4|61722.9|61582.9|887
1635452400000|2021-10-28 20:20:00|61775.2|61635.2|62030.5|61890.5|62047.2|61907.2|61708|61568|829
1635452700000|2021-10-28 20:25:00|62032.8|61892.8|61905.8|61765.8|62131.8|61991.8|61896.5|61756.5|767
1635453000000|2021-10-28 20:30:00|61898.1|61758.1|61853|61713|61898.1|61758.1|61782.5|61642.5|664
1635453300000|2021-10-28 20:35:00|61853.4|61713.4|61833.5|61693.5|62030.6|61890.6|61801.8|61661.8|770
1635453600000|2021-10-28 20:40:00|61829|61689|61823.2|61683.2|61969.3|61829.3|61756|61616|733
1635453900000|2021-10-28 20:45:00|61817.3|61677.3|61739.3|61599.3|61817.3|61677.3|61645.4|61505.4|678
1635454200000|2021-10-28 20:50:00|61740.7|61600.7|61698.9|61558.9|61811|61671|61107.6|60967.6|771
1635454500000|2021-10-28 20:55:00|61699.4|61559.4|61465.2|61325.2|61731.7|61591.7|61417.4|61277.4|858
1635454800000|2021-10-28 21:00:00|61468.7|61328.7|60941|60801|61475|61335|60926.8|60786.8|973
1635455100000|2021-10-28 21:05:00|60944|60804|60882.3|60742.3|61321.3|61181.3|60653.1|60513.1|975
1635455400000|2021-10-28 21:10:00|60884.6|60744.6|60849.4|60709.4|61053|60913|60845.7|60705.7|822
1635455700000|2021-10-28 21:15:00|60847|60707|60986.9|60846.9|61038|60898|60834.5|60694.5|759
1635456000000|2021-10-28 21:20:00|60986.1|60846.1|60930.5|60790.5|61077.5|60937.5|60915.1|60775.1|652
1635456300000|2021-10-28 21:25:00|60931.3|60791.3|60614.8|60474.8|60965.2|60825.2|60612.9|60472.9|662
1635456600000|2021-10-28 21:30:00|60614.7|60474.7|60859.5|60719.5|60867.9|60727.9|60572.4|60432.4|762
1635456900000|2021-10-28 21:35:00|60855.9|60715.9|60876.2|60736.2|60936.3|60796.3|60855.9|60715.9|446
1635457200000|2021-10-28 21:40:00|60875.7|60735.7|60783.4|60643.4|60965|60825|60783.4|60643.4|631
1635457500000|2021-10-28 21:45:00|60783.5|60643.5|60871.1|60731.1|60901.8|60761.8|60712|60572|606
1635457800000|2021-10-28 21:50:00|60874.7|60734.7|60864.2|60724.2|60929.8|60789.8|60782.4|60642.4|457
1635458100000|2021-10-28 21:55:00|60865|60725|60796.5|60656.5|60868|60728|60721.6|60581.6|707
1635458400000|2021-10-28 22:00:00|60796.1|60656.1|60945.8|60805.8|60948.7|60808.7|60784.6|60644.6|772
1635458700000|2021-10-28 22:05:00|60945.7|60805.7|60833.3|60693.3|61002.1|60862.1|60796.8|60656.8|785
1635459000000|2021-10-28 22:10:00|60834|60694|60760.7|60620.7|60837.8|60697.8|60707.5|60567.5|620
1635459300000|2021-10-28 22:15:00|60763.3|60623.3|60723|60583|60797|60657|60646.6|60506.6|607
1635459600000|2021-10-28 22:20:00|60723.2|60583.2|60725.9|60585.9|60778.6|60638.6|60655.9|60515.9|893
1635459900000|2021-10-28 22:25:00|60737.6|60597.6|60783.3|60643.3|60819.8|60679.8|60710.2|60570.2|610
1635460200000|2021-10-28 22:30:00|60782.8|60642.8|60776.3|60636.3|60864.9|60724.9|60773.7|60633.7|788
1635460500000|2021-10-28 22:35:00|60776.7|60636.7|60696.7|60556.7|60792.2|60652.2|60652|60512|659
1635460800000|2021-10-28 22:40:00|60695.7|60555.7|60706.2|60566.2|60722.2|60582.2|60591.1|60451.1|700
1635461100000|2021-10-28 22:45:00|60705.7|60565.7|60686.3|60546.3|60751.7|60611.7|60670|60530|698
1635461400000|2021-10-28 22:50:00|60686.9|60546.9|60543.4|60403.4|60702.3|60562.3|60519.4|60379.4|809
1635461700000|2021-10-28 22:55:00|60543.6|60403.6|60601.1|60461.1|60652|60512|60524.8|60384.8|710
1635462000000|2021-10-28 23:00:00|60601.4|60461.4|60689|60549|60706.1|60566.1|60598.8|60458.8|828
1635462300000|2021-10-28 23:05:00|60685.2|60545.2|60458.9|60318.9|60704.3|60564.3|60425|60285|819
1635462600000|2021-10-28 23:10:00|60456|60316|60714|60574|60780.6|60640.6|60420.5|60280.5|930
1635462900000|2021-10-28 23:15:00|60714.3|60574.3|60751.7|60611.7|60848.6|60708.6|60697.9|60557.9|836
1635463200000|2021-10-28 23:20:00|60753.1|60613.1|60855.5|60715.5|60867.2|60727.2|60707.9|60567.9|844
1635463500000|2021-10-28 23:25:00|60854.7|60714.7|60687.5|60547.5|60855.7|60715.7|60675.3|60535.3|738
1635463800000|2021-10-28 23:30:00|60683.5|60543.5|60605.1|60465.1|60687.9|60547.9|60591|60451|681
1635464100000|2021-10-28 23:35:00|60605.5|60465.5|60557.7|60417.7|60664.7|60524.7|60537.8|60397.8|620
1635464400000|2021-10-28 23:40:00|60558.6|60418.6|60552.7|60412.7|60632.5|60492.5|60545|60405|692
1635464700000|2021-10-28 23:45:00|60553.5|60413.5|60555.3|60415.3|60594.4|60454.4|60543.4|60403.4|556
1635465000000|2021-10-28 23:50:00|60552.7|60412.7|60521.4|60381.4|60593.7|60453.7|60510.9|60370.9|271
1635465300000|2021-10-28 23:55:00|60522.8|60382.8|60661.7|60521.7|60670.4|60530.4|60501.9|60361.9|712
1635465600000|2021-10-29 00:00:00|60658.5|60518.5|60623.7|60483.7|60839.1|60699.1|60490.1|60350.1|760
1635465900000|2021-10-29 00:05:00|60626.5|60486.5|60662.6|60522.6|60817.7|60677.7|60626.5|60486.5|920
1635466200000|2021-10-29 00:10:00|60664.9|60524.9|60499.3|60359.3|60686.3|60546.3|60475.5|60335.5|696
1635466500000|2021-10-29 00:15:00|60499.9|60359.9|60533.1|60393.1|60678.8|60538.8|60272.9|60132.9|995
1635466800000|2021-10-29 00:20:00|60526.1|60386.1|60471.6|60331.6|60549.5|60409.5|60375.1|60235.1|859
1635467100000|2021-10-29 00:25:00|60466.3|60326.3|60474|60334|60525|60385|60393.4|60253.4|770
1635467400000|2021-10-29 00:30:00|60470.9|60330.9|60543.7|60403.7|60551.8|60411.8|60450.3|60310.3|832
1635467700000|2021-10-29 00:35:00|60543.8|60403.8|60605.1|60465.1|60690|60550|60494.7|60354.7|797
1635468000000|2021-10-29 00:40:00|60604.7|60464.7|60718.9|60578.9|60730.8|60590.8|60590.7|60450.7|699
1635468300000|2021-10-29 00:45:00|60722.6|60582.6|61126.6|60986.6|61126.6|60986.6|60698.6|60558.6|871
1635468600000|2021-10-29 00:50:00|61118|60978|61112.5|60972.5|61165.5|61025.5|61062.6|60922.6|721
1635468900000|2021-10-29 00:55:00|61113.1|60973.1|61470.3|61330.3|61470.3|61330.3|61075.6|60935.6|729
1635469200000|2021-10-29 01:00:00|61460.6|61320.6|61435.5|61295.5|61513.4|61373.4|61386.3|61246.3|706
1635469500000|2021-10-29 01:05:00|61443.5|61303.5|61402.8|61262.8|61455|61315|61376.4|61236.4|588
1635469800000|2021-10-29 01:10:00|61394.3|61254.3|61367.7|61227.7|61423.6|61283.6|61357.8|61217.8|720
1635470100000|2021-10-29 01:15:00|61364.9|61224.9|61348|61208|61416.6|61276.6|61331.4|61191.4|686
1635470400000|2021-10-29 01:20:00|61347.5|61207.5|61472.5|61332.5|61472.7|61332.7|61345.3|61205.3|682
1635470700000|2021-10-29 01:25:00|61472.6|61332.6|62047.8|61907.8|62124|61984|61469.3|61329.3|739
1635471000000|2021-10-29 01:30:00|62042.4|61902.4|61857.3|61717.3|62088.4|61948.4|61853.6|61713.6|697
1635471300000|2021-10-29 01:35:00|61857.2|61717.2|61789.3|61649.3|61893.5|61753.5|61762|61622|648
1635471600000|2021-10-29 01:40:00|61783.2|61643.2|61699.6|61559.6|61794.4|61654.4|61677|61537|566
1635471900000|2021-10-29 01:45:00|61694.2|61554.2|61686.5|61546.5|61716.9|61576.9|61646.8|61506.8|608
1635472200000|2021-10-29 01:50:00|61687.3|61547.3|61569.5|61429.5|61687.3|61547.3|61562.6|61422.6|580
1635472500000|2021-10-29 01:55:00|61571.5|61431.5|61493.8|61353.8|61619.6|61479.6|61493.8|61353.8|620
1635472800000|2021-10-29 02:00:00|61492.7|61352.7|61710.8|61570.8|61710.8|61570.8|61480.8|61340.8|730
1635473100000|2021-10-29 02:05:00|61710.7|61570.7|61777.6|61637.6|61809.9|61669.9|61684|61544|632
1635473400000|2021-10-29 02:10:00|61777.7|61637.7|61707.2|61567.2|61793.3|61653.3|61694.6|61554.6|649
1635473700000|2021-10-29 02:15:00|61706.2|61566.2|61633|61493|61742.5|61602.5|61541.6|61401.6|651
1635474000000|2021-10-29 02:20:00|61634.4|61494.4|61633.5|61493.5|61650.6|61510.6|61611|61471|566
1635474300000|2021-10-29 02:25:00|61626.5|61486.5|61595.8|61455.8|61626.5|61486.5|61553.4|61413.4|558
1635474600000|2021-10-29 02:30:00|61585.1|61445.1|61521.5|61381.5|61595.8|61455.8|61472|61332|544
1635474900000|2021-10-29 02:35:00|61521.4|61381.4|61514.6|61374.6|61533.5|61393.5|61473.6|61333.6|668
1635475200000|2021-10-29 02:40:00|61514.5|61374.5|61577.8|61437.8|61577.8|61437.8|61503.5|61363.5|536
1635475500000|2021-10-29 02:45:00|61577.7|61437.7|61560.5|61420.5|61601|61461|61545|61405|420
1635475800000|2021-10-29 02:50:00|61566|61426|61660.8|61520.8|61660.8|61520.8|61559|61419|488
1635476100000|2021-10-29 02:55:00|61660.3|61520.3|61673|61533|61737.7|61597.7|61660.3|61520.3|495
1635476400000|2021-10-29 03:00:00|61673.3|61533.3|61657.6|61517.6|61728.5|61588.5|61628|61488|434
1635476700000|2021-10-29 03:05:00|61657.7|61517.7|61734.1|61594.1|61820.6|61680.6|61655.9|61515.9|489
1635477000000|2021-10-29 03:10:00|61734.9|61594.9|61692.3|61552.3|61742.9|61602.9|61665.8|61525.8|336
1635477300000|2021-10-29 03:15:00|61689.8|61549.8|61660.6|61520.6|61702.1|61562.1|61621.1|61481.1|514
1635477600000|2021-10-29 03:20:00|61682.6|61542.6|61786.3|61646.3|61804|61664|61660.6|61520.6|496
1635477900000|2021-10-29 03:25:00|61790.3|61650.3|61897.3|61757.3|61897.3|61757.3|61780.6|61640.6|561
1635478200000|2021-10-29 03:30:00|61900|61760|61732.2|61592.2|61906.4|61766.4|61713.2|61573.2|463
1635478500000|2021-10-29 03:35:00|61725.9|61585.9|61651.1|61511.1|61778.2|61638.2|61648.6|61508.6|445
1635478800000|2021-10-29 03:40:00|61671.7|61531.7|61695.9|61555.9|61698.3|61558.3|61649.5|61509.5|360
1635479100000|2021-10-29 03:45:00|61695.3|61555.3|61646.2|61506.2|61695.8|61555.8|61627.2|61487.2|488
1635479400000|2021-10-29 03:50:00|61643.1|61503.1|61781.5|61641.5|61782.5|61642.5|61641.1|61501.1|441
1635479700000|2021-10-29 03:55:00|61783.4|61643.4|61737.9|61597.9|61821.4|61681.4|61721.1|61581.1|548
1635480000000|2021-10-29 04:00:00|61734.1|61594.1|61692.5|61552.5|61785.8|61645.8|61685.5|61545.5|422
1635480300000|2021-10-29 04:05:00|61687.3|61547.3|61648.8|61508.8|61689.5|61549.5|61598.9|61458.9|479
1635480600000|2021-10-29 04:10:00|61649.1|61509.1|61600.5|61460.5|61675.3|61535.3|61594.8|61454.8|416
1635480900000|2021-10-29 04:15:00|61602|61462|61636.4|61496.4|61662.4|61522.4|61596.4|61456.4|482
1635481200000|2021-10-29 04:20:00|61633.9|61493.9|61631.1|61491.1|61655.6|61515.6|61617.9|61477.9|428
1635481500000|2021-10-29 04:25:00|61641.3|61501.3|61622|61482|61649.3|61509.3|61608.7|61468.7|474
1635481800000|2021-10-29 04:30:00|61618.3|61478.3|61555.7|61415.7|61632.3|61492.3|61549.1|61409.1|498
1635482100000|2021-10-29 04:35:00|61556.3|61416.3|61606.7|61466.7|61700.8|61560.8|61502.8|61362.8|508
1635482400000|2021-10-29 04:40:00|61604.6|61464.6|61592.4|61452.4|61630.1|61490.1|61568.7|61428.7|397
1635482700000|2021-10-29 04:45:00|61592.5|61452.5|61589.5|61449.5|61596.4|61456.4|61487|61347|658
1635483000000|2021-10-29 04:50:00|61589.3|61449.3|61614.9|61474.9|61662.6|61522.6|61587.6|61447.6|413
1635483300000|2021-10-29 04:55:00|61624.7|61484.7|61618.2|61478.2|61681.6|61541.6|61613.9|61473.9|372
1635483600000|2021-10-29 05:00:00|61611.6|61471.6|61585|61445|61660|61520|61565.4|61425.4|536
1635483900000|2021-10-29 05:05:00|61588.1|61448.1|61446.8|61306.8|61602.9|61462.9|61416.7|61276.7|615
1635484200000|2021-10-29 05:10:00|61446.3|61306.3|61516|61376|61523.1|61383.1|61446.3|61306.3|397
1635484500000|2021-10-29 05:15:00|61515.9|61375.9|61311|61171|61520.6|61380.6|61264.7|61124.7|719
1635484800000|2021-10-29 05:20:00|61310.5|61170.5|61373.5|61233.5|61413.6|61273.6|61219.3|61079.3|623
1635485100000|2021-10-29 05:25:00|61372.8|61232.8|61307.4|61167.4|61419.4|61279.4|61220|61080|612
1635485400000|2021-10-29 05:30:00|61305.6|61165.6|61144.2|61004.2|61353.6|61213.6|61090.4|60950.4|760
1635485700000|2021-10-29 05:35:00|61139.5|60999.5|61088.5|60948.5|61187.9|61047.9|60981.8|60841.8|765
1635486000000|2021-10-29 05:40:00|61092.6|60952.6|60815.5|60675.5|61156.3|61016.3|60811.2|60671.2|709
1635486300000|2021-10-29 05:45:00|60816.8|60676.8|60903.4|60763.4|60963.9|60823.9|60808.8|60668.8|664
1635486600000|2021-10-29 05:50:00|60904.4|60764.4|60999.6|60859.6|61001.5|60861.5|60903.6|60763.6|428
1635486900000|2021-10-29 05:55:00|60999.4|60859.4|61061|60921|61067.2|60927.2|60971.2|60831.2|441
1635487200000|2021-10-29 06:00:00|61061.1|60921.1|60952.7|60812.7|61066.9|60926.9|60952.5|60812.5|694
1635487500000|2021-10-29 06:05:00|60953.3|60813.3|61188.4|61048.4|61190.5|61050.5|60953.3|60813.3|569
1635487800000|2021-10-29 06:10:00|61191.4|61051.4|61302.6|61162.6|61322.5|61182.5|61170.6|61030.6|555
1635488100000|2021-10-29 06:15:00|61303.8|61163.8|61246.9|61106.9|61331.7|61191.7|61240.1|61100.1|628
1635488400000|2021-10-29 06:20:00|61246.8|61106.8|61161.2|61021.2|61248.4|61108.4|61109.5|60969.5|807
1635488700000|2021-10-29 06:25:00|61162.3|61022.3|61193.2|61053.2|61213.3|61073.3|61156.9|61016.9|748
1635489000000|2021-10-29 06:30:00|61190.7|61050.7|61318.2|61178.2|61329.5|61189.5|61176.4|61036.4|616
1635489300000|2021-10-29 06:35:00|61321.9|61181.9|61307.8|61167.8|61356|61216|61298.9|61158.9|554
1635489600000|2021-10-29 06:40:00|61300.8|61160.8|61428.7|61288.7|61444.6|61304.6|61270|61130|627
1635489900000|2021-10-29 06:45:00|61429.2|61289.2|61461.1|61321.1|61483.8|61343.8|61397.6|61257.6|616
1635490200000|2021-10-29 06:50:00|61460.7|61320.7|61434.1|61294.1|61488|61348|61357.9|61217.9|592
1635490500000|2021-10-29 06:55:00|61436.8|61296.8|61445.1|61305.1|61486.2|61346.2|61424|61284|627
1635490800000|2021-10-29 07:00:00|61444.3|61304.3|61176.2|61036.2|61454.5|61314.5|61161.9|61021.9|767
1635491100000|2021-10-29 07:05:00|61180.4|61040.4|61218.8|61078.8|61249.6|61109.6|61170.9|61030.9|675
1635491400000|2021-10-29 07:10:00|61220.1|61080.1|60852.6|60712.6|61233.1|61093.1|60808.7|60668.7|819
1635491700000|2021-10-29 07:15:00|60855.6|60715.6|60808.1|60668.1|60953.8|60813.8|60770.3|60630.3|821
1635492000000|2021-10-29 07:20:00|60808.2|60668.2|60729.4|60589.4|60855.5|60715.5|60692.6|60552.6|690
1635492300000|2021-10-29 07:25:00|60723.3|60583.3|60708.5|60568.5|60755.2|60615.2|60646.7|60506.7|461
1635492600000|2021-10-29 07:30:00|60693.6|60553.6|60485.1|60345.1|60704|60564|60443.8|60303.8|799
1635492900000|2021-10-29 07:35:00|60484.7|60344.7|60734.6|60594.6|60804.9|60664.9|60477.4|60337.4|646
1635493200000|2021-10-29 07:40:00|60731.9|60591.9|60636.6|60496.6|60758.1|60618.1|60567.7|60427.7|702
1635493500000|2021-10-29 07:45:00|60633.4|60493.4|60660.4|60520.4|60668.2|60528.2|60523.2|60383.2|684
1635493800000|2021-10-29 07:50:00|60660.3|60520.3|60594.8|60454.8|60681.5|60541.5|60588.7|60448.7|538
1635494100000|2021-10-29 07:55:00|60594.5|60454.5|60623.9|60483.9|60758.6|60618.6|60588.5|60448.5|584
1635494400000|2021-10-29 08:00:00|60624.8|60484.8|60512.7|60372.7|60797.8|60657.8|60500.8|60360.8|846
1635494700000|2021-10-29 08:05:00|60508.5|60368.5|60855.3|60715.3|60899.1|60759.1|60502.3|60362.3|843
1635495000000|2021-10-29 08:10:00|60851.4|60711.4|61000.2|60860.2|61000.9|60860.9|60845.8|60705.8|767
1635495300000|2021-10-29 08:15:00|60998.7|60858.7|60911.5|60771.5|61037.8|60897.8|60904.3|60764.3|503
1635495600000|2021-10-29 08:20:00|60909.5|60769.5|60971|60831|60971|60831|60902|60762|592
1635495900000|2021-10-29 08:25:00|60969.1|60829.1|60642.5|60502.5|60970.6|60830.6|60543|60403|836
1635496200000|2021-10-29 08:30:00|60642.4|60502.4|60774|60634|60824.2|60684.2|60613.1|60473.1|829
1635496500000|2021-10-29 08:35:00|60769.2|60629.2|60723.2|60583.2|60769.2|60629.2|60676.3|60536.3|694
1635496800000|2021-10-29 08:40:00|60723|60583|60716|60576|60787.8|60647.8|60713.3|60573.3|644
1635497100000|2021-10-29 08:45:00|60717|60577|60810.7|60670.7|60829|60689|60714.2|60574.2|516
1635497400000|2021-10-29 08:50:00|60812.9|60672.9|60960.7|60820.7|60964.8|60824.8|60734.4|60594.4|940
1635497700000|2021-10-29 08:55:00|60961.5|60821.5|61016.9|60876.9|61040.9|60900.9|60940.7|60800.7|569
1635498000000|2021-10-29 09:00:00|61018.6|60878.6|61080.6|60940.6|61123.7|60983.7|60950.3|60810.3|642
1635498300000|2021-10-29 09:05:00|61080.9|60940.9|61026.9|60886.9|61083.5|60943.5|60883.1|60743.1|623
1635498600000|2021-10-29 09:10:00|61026.7|60886.7|61304.7|61164.7|61309.3|61169.3|61026.1|60886.1|670
1635498900000|2021-10-29 09:15:00|61304.8|61164.8|61269.4|61129.4|61415.9|61275.9|61259.5|61119.5|527
1635499200000|2021-10-29 09:20:00|61270.1|61130.1|61078.5|60938.5|61280.5|61140.5|60998|60858|619
1635499500000|2021-10-29 09:25:00|61083.7|60943.7|61083.3|60943.3|61134.4|60994.4|61061.4|60921.4|502
1635499800000|2021-10-29 09:30:00|61090.5|60950.5|61109.2|60969.2|61138|60998|61011.2|60871.2|723
1635500100000|2021-10-29 09:35:00|61104.7|60964.7|61024.5|60884.5|61105.3|60965.3|60990.7|60850.7|663
1635500400000|2021-10-29 09:40:00|61023.9|60883.9|60955.5|60815.5|61024.3|60884.3|60939.7|60799.7|667
1635500700000|2021-10-29 09:45:00|60955.8|60815.8|61030|60890|61050.8|60910.8|60926.3|60786.3|595
1635501000000|2021-10-29 09:50:00|61029.4|60889.4|60966|60826|61039.4|60899.4|60957.3|60817.3|491
1635501300000|2021-10-29 09:55:00|60963|60823|60935.8|60795.8|60966|60826|60882|60742|644
1635501600000|2021-10-29 10:00:00|60928|60788|60890.9|60750.9|60965.2|60825.2|60882.5|60742.5|720
1635501900000|2021-10-29 10:05:00|60894.6|60754.6|61027.2|60887.2|61121.3|60981.3|60854.1|60714.1|651
1635502200000|2021-10-29 10:10:00|61024.6|60884.6|60951.3|60811.3|61054.4|60914.4|60934.9|60794.9|665
1635502500000|2021-10-29 10:15:00|60950.6|60810.6|60980.7|60840.7|61057.1|60917.1|60950.1|60810.1|534
1635502800000|2021-10-29 10:20:00|60979.6|60839.6|60689.5|60549.5|60988.4|60848.4|60663.6|60523.6|877
1635503100000|2021-10-29 10:25:00|60695|60555|60781.4|60641.4|60831.2|60691.2|60691.8|60551.8|722
1635503400000|2021-10-29 10:30:00|60781.1|60641.1|60824.9|60684.9|60835.2|60695.2|60701.6|60561.6|593
1635503700000|2021-10-29 10:35:00|60825|60685|61015.9|60875.9|61048.2|60908.2|60824.4|60684.4|661
1635504000000|2021-10-29 10:40:00|61014.9|60874.9|60992.9|60852.9|61045.3|60905.3|60955.2|60815.2|699
1635504300000|2021-10-29 10:45:00|60993|60853|61018|60878|61099|60959|60986.9|60846.9|647
1635504600000|2021-10-29 10:50:00|61018.1|60878.1|60820.1|60680.1|61018.3|60878.3|60811.9|60671.9|651
1635504900000|2021-10-29 10:55:00|60822.9|60682.9|61099.6|60959.6|61105.6|60965.6|60816.1|60676.1|543
1635505200000|2021-10-29 11:00:00|61096.8|60956.8|61043.3|60903.3|61143.8|61003.8|61011.5|60871.5|521
1635505500000|2021-10-29 11:05:00|61043.4|60903.4|61068.4|60928.4|61083.6|60943.6|61028|60888|527
1635505800000|2021-10-29 11:10:00|61067|60927|61098.6|60958.6|61116.2|60976.2|61038.3|60898.3|467
1635506100000|2021-10-29 11:15:00|61097.5|60957.5|60998.5|60858.5|61165.9|61025.9|60998.3|60858.3|682
1635506400000|2021-10-29 11:20:00|60998.7|60858.7|61199|61059|61212.7|61072.7|60998.6|60858.6|523
1635506700000|2021-10-29 11:25:00|61198.9|61058.9|61097.3|60957.3|61216.7|61076.7|61084.8|60944.8|458
1635507000000|2021-10-29 11:30:00|61104.1|60964.1|61016.7|60876.7|61153.5|61013.5|61007.8|60867.8|558
1635507300000|2021-10-29 11:35:00|61016.6|60876.6|60804.8|60664.8|61039.1|60899.1|60713.9|60573.9|867
1635507600000|2021-10-29 11:40:00|60800.8|60660.8|60736.5|60596.5|60908.6|60768.6|60736.5|60596.5|568
1635507900000|2021-10-29 11:45:00|60740.1|60600.1|60823.3|60683.3|60824.9|60684.9|60661.8|60521.8|650
1635508200000|2021-10-29 11:50:00|60823.6|60683.6|61029.5|60889.5|61044.6|60904.6|60823.6|60683.6|613
1635508500000|2021-10-29 11:55:00|61031.2|60891.2|61021.9|60881.9|61051.3|60911.3|60921.6|60781.6|690
1635508800000|2021-10-29 12:00:00|61021.6|60881.6|60915.9|60775.9|61031.5|60891.5|60909.9|60769.9|742
1635509100000|2021-10-29 12:05:00|60912.9|60772.9|61013.8|60873.8|61033.9|60893.9|60890.6|60750.6|709
1635509400000|2021-10-29 12:10:00|61021.5|60881.5|60927.4|60787.4|61073.9|60933.9|60915.3|60775.3|650
1635509700000|2021-10-29 12:15:00|60915.4|60775.4|61089.9|60949.9|61100.4|60960.4|60814.1|60674.1|718
1635510000000|2021-10-29 12:20:00|61088.4|60948.4|61055.6|60915.6|61150.2|61010.2|61028.9|60888.9|640
1635510300000|2021-10-29 12:25:00|61054.9|60914.9|61407|61267|61408.9|61268.9|61053.7|60913.7|537
1635510600000|2021-10-29 12:30:00|61421.8|61281.8|61222.3|61082.3|61463.1|61323.1|61153.8|61013.8|887
1635510900000|2021-10-29 12:35:00|61226.8|61086.8|61251.3|61111.3|61335.8|61195.8|61219.5|61079.5|817
1635511200000|2021-10-29 12:40:00|61250.4|61110.4|61209.3|61069.3|61250.4|61110.4|61145.2|61005.2|639
1635511500000|2021-10-29 12:45:00|61213.2|61073.2|61268|61128|61273.1|61133.1|61105.3|60965.3|690
1635511800000|2021-10-29 12:50:00|61253.7|61113.7|61093.1|60953.1|61269.6|61129.6|61039.5|60899.5|574
1635512100000|2021-10-29 12:55:00|61097.1|60957.1|61040.4|60900.4|61114.6|60974.6|61001.8|60861.8|611
1635512400000|2021-10-29 13:00:00|61041.1|60901.1|61032.3|60892.3|61077.4|60937.4|61002.3|60862.3|648
1635512700000|2021-10-29 13:05:00|61028.9|60888.9|60941.7|60801.7|61048.4|60908.4|60915.9|60775.9|694
1635513000000|2021-10-29 13:10:00|60941|60801|60929.7|60789.7|61003.3|60863.3|60923.8|60783.8|742
1635513300000|2021-10-29 13:15:00|60926.2|60786.2|60966.5|60826.5|61026.2|60886.2|60926.2|60786.2|812
1635513600000|2021-10-29 13:20:00|60967.1|60827.1|60975.9|60835.9|60979.7|60839.7|60841.5|60701.5|647
1635513900000|2021-10-29 13:25:00|60976|60836|61184.3|61044.3|61188.4|61048.4|60972.3|60832.3|592
1635514200000|2021-10-29 13:30:00|61183.4|61043.4|61107.2|60967.2|61205.2|61065.2|61071.6|60931.6|682
1635514500000|2021-10-29 13:35:00|61108.7|60968.7|61339.5|61199.5|61402.4|61262.4|61042.8|60902.8|822
1635514800000|2021-10-29 13:40:00|61335.7|61195.7|61269.7|61129.7|61366.7|61226.7|61223.2|61083.2|657
1635515100000|2021-10-29 13:45:00|61269.8|61129.8|61322.7|61182.7|61349.4|61209.4|61262.6|61122.6|861
1635515400000|2021-10-29 13:50:00|61323|61183|61326.6|61186.6|61366.6|61226.6|61244|61104|970
1635515700000|2021-10-29 13:55:00|61326.7|61186.7|61357.3|61217.3|61416.5|61276.5|61300.1|61160.1|863
1635516000000|2021-10-29 14:00:00|61376.6|61236.6|61282.3|61142.3|61390.9|61250.9|61258.3|61118.3|854
1635516300000|2021-10-29 14:05:00|61283.9|61143.9|61376.4|61236.4|61376.4|61236.4|61222.9|61082.9|875
1635516600000|2021-10-29 14:10:00|61380.7|61240.7|61265.1|61125.1|61385.7|61245.7|61184.2|61044.2|832
1635516900000|2021-10-29 14:15:00|61260.8|61120.8|61202.1|61062.1|61271.6|61131.6|61088.3|60948.3|849
1635517200000|2021-10-29 14:20:00|61203.5|61063.5|61181.4|61041.4|61265.3|61125.3|61170.4|61030.4|802
1635517500000|2021-10-29 14:25:00|61184.3|61044.3|61104.8|60964.8|61253.6|61113.6|61102.6|60962.6|832
1635517800000|2021-10-29 14:30:00|61105.4|60965.4|61182.9|61042.9|61200.1|61060.1|61098.6|60958.6|823
1635518100000|2021-10-29 14:35:00|61184.9|61044.9|61168.4|61028.4|61305.4|61165.4|61166.2|61026.2|821
1635518400000|2021-10-29 14:40:00|61168.7|61028.7|61218.7|61078.7|61271.1|61131.1|61152.8|61012.8|766
1635518700000|2021-10-29 14:45:00|61219.3|61079.3|61268.3|61128.3|61305.9|61165.9|61167.3|61027.3|786
1635519000000|2021-10-29 14:50:00|61268.6|61128.6|61304.6|61164.6|61380.9|61240.9|61258.1|61118.1|730
1635519300000|2021-10-29 14:55:00|61302.6|61162.6|61334.7|61194.7|61408|61268|61260.4|61120.4|827
1635519600000|2021-10-29 15:00:00|61336.5|61196.5|61670|61530|61684.5|61544.5|61293.3|61153.3|895
1635519900000|2021-10-29 15:05:00|61675|61535|61777.2|61637.2|61779.5|61639.5|61618.5|61478.5|982
1635520200000|2021-10-29 15:10:00|61774.7|61634.7|61963.2|61823.2|62159.6|62019.6|61756.2|61616.2|988
1635520500000|2021-10-29 15:15:00|61966.5|61826.5|61805.6|61665.6|61987.5|61847.5|61803.2|61663.2|626
1635520800000|2021-10-29 15:20:00|61801.7|61661.7|62284.5|62144.5|62316.1|62176.1|61773.4|61633.4|873
1635521100000|2021-10-29 15:25:00|62284.6|62144.6|62497.5|62357.5|62525.2|62385.2|62205.6|62065.6|1009
1635521400000|2021-10-29 15:30:00|62494.4|62354.4|62381|62241|62565.6|62425.6|62362.6|62222.6|1035
1635521700000|2021-10-29 15:35:00|62377.2|62237.2|62377.9|62237.9|62425.3|62285.3|62296.6|62156.6|978
1635522000000|2021-10-29 15:40:00|62377.1|62237.1|62278.7|62138.7|62460.7|62320.7|62277.1|62137.1|820
1635522300000|2021-10-29 15:45:00|62281.5|62141.5|62459.4|62319.4|62497.4|62357.4|62270|62130|946
1635522600000|2021-10-29 15:50:00|62457.7|62317.7|62413.6|62273.6|62576.3|62436.3|62387.2|62247.2|915
1635522900000|2021-10-29 15:55:00|62405.2|62265.2|62379.5|62239.5|62502.5|62362.5|62367|62227|801
1635523200000|2021-10-29 16:00:00|62374.1|62234.1|62728.4|62588.4|62752|62612|62372.7|62232.7|1005
1635523500000|2021-10-29 16:05:00|62730.9|62590.9|62869.3|62729.3|62905.5|62765.5|62727.4|62587.4|991
1635523800000|2021-10-29 16:10:00|62869.6|62729.6|62832.2|62692.2|62938.4|62798.4|62772|62632|913
1635524100000|2021-10-29 16:15:00|62832.4|62692.4|62972.5|62832.5|63033.2|62893.2|62786.6|62646.6|925
1635524400000|2021-10-29 16:20:00|62983.3|62843.3|62813.6|62673.6|62986.3|62846.3|62802.2|62662.2|905
1635524700000|2021-10-29 16:25:00|62814.6|62674.6|62877.2|62737.2|62931|62791|62805.2|62665.2|848
1635525000000|2021-10-29 16:30:00|62877.1|62737.1|62762.8|62622.8|62903|62763|62736.9|62596.9|868
1635525300000|2021-10-29 16:35:00|62765.2|62625.2|62619.3|62479.3|62793.9|62653.9|62545.2|62405.2|844
1635525600000|2021-10-29 16:40:00|62618.8|62478.8|62622.6|62482.6|62678.4|62538.4|62555.1|62415.1|821
1635525900000|2021-10-29 16:45:00|62623.6|62483.6|62735.9|62595.9|62791.7|62651.7|62620.6|62480.6|877
1635526200000|2021-10-29 16:50:00|62735.8|62595.8|62788.8|62648.8|62848.6|62708.6|62735.8|62595.8|794
1635526500000|2021-10-29 16:55:00|62788.6|62648.6|62696.2|62556.2|62826.7|62686.7|62691.1|62551.1|802
1635526800000|2021-10-29 17:00:00|62693.8|62553.8|62597.1|62457.1|62695.8|62555.8|62587.4|62447.4|643
1635527100000|2021-10-29 17:05:00|62600|62460|62634.4|62494.4|62649.1|62509.1|62599|62459|749
1635527400000|2021-10-29 17:10:00|62636|62496|62596.2|62456.2|62700.8|62560.8|62596.2|62456.2|613
1635527700000|2021-10-29 17:15:00|62596.1|62456.1|62664|62524|62684.9|62544.9|62401.1|62261.1|833
1635528000000|2021-10-29 17:20:00|62671.4|62531.4|62684.9|62544.9|62707|62567|62628.2|62488.2|783
1635528300000|2021-10-29 17:25:00|62681.5|62541.5|62666.1|62526.1|62727.9|62587.9|62636|62496|783
1635528600000|2021-10-29 17:30:00|62665.5|62525.5|62581.4|62441.4|62669.6|62529.6|62560.5|62420.5|627
1635528900000|2021-10-29 17:35:00|62581.7|62441.7|62621.6|62481.6|62651.9|62511.9|62570|62430|456
1635529200000|2021-10-29 17:40:00|62617.7|62477.7|62526.1|62386.1|62619.2|62479.2|62509|62369|552
1635529500000|2021-10-29 17:45:00|62519|62379|62448.5|62308.5|62566.4|62426.4|62432.7|62292.7|685
1635529800000|2021-10-29 17:50:00|62446.8|62306.8|62457.7|62317.7|62500.4|62360.4|62427.7|62287.7|646
1635530100000|2021-10-29 17:55:00|62457|62317|62461.4|62321.4|62475.5|62335.5|62416.6|62276.6|489
1635530400000|2021-10-29 18:00:00|62462.5|62322.5|62469.8|62329.8|62514.2|62374.2|62439.2|62299.2|749
1635530700000|2021-10-29 18:05:00|62471.6|62331.6|62469.3|62329.3|62528.7|62388.7|62435.7|62295.7|553
1635531000000|2021-10-29 18:10:00|62474.6|62334.6|62535|62395|62551.2|62411.2|62474.6|62334.6|625
1635531300000|2021-10-29 18:15:00|62536.5|62396.5|62402.3|62262.3|62548.2|62408.2|62393.8|62253.8|638
1635531600000|2021-10-29 18:20:00|62400.1|62260.1|62344.1|62204.1|62439.5|62299.5|62340.1|62200.1|661
1635531900000|2021-10-29 18:25:00|62341.4|62201.4|62238.4|62098.4|62385.4|62245.4|62233.1|62093.1|803
1635532200000|2021-10-29 18:30:00|62239|62099|62340|62200|62387.8|62247.8|62234.3|62094.3|783
1635532500000|2021-10-29 18:35:00|62336.8|62196.8|62319.6|62179.6|62382.5|62242.5|62196.7|62056.7|617
1635532800000|2021-10-29 18:40:00|62319.7|62179.7|62222.6|62082.6|62353.8|62213.8|62197.7|62057.7|668
1635533100000|2021-10-29 18:45:00|62221.9|62081.9|62250.6|62110.6|62260.9|62120.9|62171|62031|617
1635533400000|2021-10-29 18:50:00|62251.1|62111.1|62215.4|62075.4|62268.3|62128.3|62204.9|62064.9|660
1635533700000|2021-10-29 18:55:00|62208.9|62068.9|62138|61998|62235.6|62095.6|62064.1|61924.1|868
1635534000000|2021-10-29 19:00:00|62137.7|61997.7|62200.4|62060.4|62209.1|62069.1|62052|61912|714
1635534300000|2021-10-29 19:05:00|62200.1|62060.1|62228.9|62088.9|62243.9|62103.9|62161.2|62021.2|728
1635534600000|2021-10-29 19:10:00|62228.8|62088.8|62191.5|62051.5|62237.4|62097.4|62188.2|62048.2|689
1635534900000|2021-10-29 19:15:00|62192.6|62052.6|62183.8|62043.8|62257.6|62117.6|62177.6|62037.6|482
1635535200000|2021-10-29 19:20:00|62183.1|62043.1|62113|61973|62183.1|62043.1|62094.1|61954.1|574
1635535500000|2021-10-29 19:25:00|62101.4|61961.4|62147.7|62007.7|62172.5|62032.5|62101.4|61961.4|553
1635535800000|2021-10-29 19:30:00|62147.8|62007.8|62178.8|62038.8|62208.4|62068.4|62108.6|61968.6|518
1635536100000|2021-10-29 19:35:00|62179.5|62039.5|62149.4|62009.4|62264.7|62124.7|61994.6|61854.6|890
1635536400000|2021-10-29 19:40:00|62149.9|62009.9|62237.1|62097.1|62249.3|62109.3|62098.9|61958.9|779
1635536700000|2021-10-29 19:45:00|62241|62101|62258.4|62118.4|62336|62196|62224.5|62084.5|777
1635537000000|2021-10-29 19:50:00|62259.8|62119.8|62506.5|62366.5|62511.8|62371.8|62249.9|62109.9|510
1635537300000|2021-10-29 19:55:00|62506.6|62366.6|62619.3|62479.3|62681.2|62541.2|62380.2|62240.2|760
1635537600000|2021-10-29 20:00:00|62619.5|62479.5|62385.8|62245.8|62783.2|62643.2|62346.9|62206.9|892
1635537900000|2021-10-29 20:05:00|62385.2|62245.2|62454|62314|62515.4|62375.4|62358.1|62218.1|788
1635538200000|2021-10-29 20:10:00|62453.9|62313.9|62519.6|62379.6|62527.8|62387.8|62412.4|62272.4|771
1635538500000|2021-10-29 20:15:00|62519.1|62379.1|62538.6|62398.6|62600|62460|62506.9|62366.9|773
1635538800000|2021-10-29 20:20:00|62538.8|62398.8|62452.7|62312.7|62561.5|62421.5|62452.6|62312.6|678
1635539100000|2021-10-29 20:25:00|62453.8|62313.8|62438.2|62298.2|62470.8|62330.8|62396.4|62256.4|730
1635539400000|2021-10-29 20:30:00|62438.9|62298.9|62579.6|62439.6|62586.7|62446.7|62438.8|62298.8|722
1635539700000|2021-10-29 20:35:00|62579.5|62439.5|62518.1|62378.1|62580.7|62440.7|62517.1|62377.1|780
1635540000000|2021-10-29 20:40:00|62518|62378|62479|62339|62531.5|62391.5|62468.7|62328.7|492
1635540300000|2021-10-29 20:45:00|62480.1|62340.1|62478.5|62338.5|62517.3|62377.3|62475.7|62335.7|628
1635540600000|2021-10-29 20:50:00|62478.4|62338.4|62418.5|62278.5|62479.6|62339.6|62401|62261|510
1635540900000|2021-10-29 20:55:00|62418.8|62278.8|62488.6|62348.6|62488.6|62348.6|62412.7|62272.7|413
1635577200000|2021-10-30 07:00:00|61844.3|61704.3|61783.4|61643.4|61845.1|61705.1|61759.5|61619.5|582
1635577500000|2021-10-30 07:05:00|61783.9|61643.9|61803.7|61663.7|61807.9|61667.9|61776.7|61636.7|338
1635577800000|2021-10-30 07:10:00|61803.3|61663.3|61607.2|61467.2|61804|61664|61606.8|61466.8|598
1635578100000|2021-10-30 07:15:00|61605.6|61465.6|61683.8|61543.8|61686.7|61546.7|61604.2|61464.2|651
1635578400000|2021-10-30 07:20:00|61687.2|61547.2|61742.5|61602.5|61742.5|61602.5|61677|61537|660
1635578700000|2021-10-30 07:25:00|61743.2|61603.2|61765.3|61625.3|61782.8|61642.8|61732.6|61592.6|679
1635579000000|2021-10-30 07:30:00|61764.7|61624.7|61839.2|61699.2|61845.2|61705.2|61742.6|61602.6|614
1635579300000|2021-10-30 07:35:00|61840.5|61700.5|61810.4|61670.4|61845.3|61705.3|61791.7|61651.7|555
1635579600000|2021-10-30 07:40:00|61809.9|61669.9|61804|61664|61826.5|61686.5|61792.1|61652.1|585
1635579900000|2021-10-30 07:45:00|61803.7|61663.7|61746.2|61606.2|61803.7|61663.7|61730.2|61590.2|621
1635580200000|2021-10-30 07:50:00|61746|61606|61694.9|61554.9|61746|61606|61679.1|61539.1|579
1635580500000|2021-10-30 07:55:00|61695.6|61555.6|61681.6|61541.6|61702.6|61562.6|61651.5|61511.5|686
1635580800000|2021-10-30 08:00:00|61683|61543|61661.8|61521.8|61710.5|61570.5|61649.7|61509.7|753
1635581100000|2021-10-30 08:05:00|61660.4|61520.4|61703.6|61563.6|61713.6|61573.6|61654.2|61514.2|597
1635581400000|2021-10-30 08:10:00|61701.1|61561.1|61599|61459|61705.3|61565.3|61595.6|61455.6|610
1635581700000|2021-10-30 08:15:00|61599.4|61459.4|61623|61483|61637.4|61497.4|61591.6|61451.6|640
1635582000000|2021-10-30 08:20:00|61622.9|61482.9|61670.9|61530.9|61674.9|61534.9|61578.1|61438.1|583
1635582300000|2021-10-30 08:25:00|61671.4|61531.4|61565|61425|61760.4|61620.4|61560.2|61420.2|708
1635582600000|2021-10-30 08:30:00|61564.9|61424.9|61524.5|61384.5|61565|61425|61423.9|61283.9|821
1635582900000|2021-10-30 08:35:00|61528.1|61388.1|61387.7|61247.7|61542.3|61402.3|61386.7|61246.7|798
1635583200000|2021-10-30 08:40:00|61387.6|61247.6|61414|61274|61455.5|61315.5|61375.8|61235.8|809
1635583500000|2021-10-30 08:45:00|61414.4|61274.4|61455.6|61315.6|61487|61347|61405.4|61265.4|743
1635583800000|2021-10-30 08:50:00|61455.4|61315.4|61296.8|61156.8|61456.4|61316.4|61285.8|61145.8|688
1635584100000|2021-10-30 08:55:00|61296.4|61156.4|61405.6|61265.6|61405.8|61265.8|61162.5|61022.5|955
1635584400000|2021-10-30 09:00:00|61405.2|61265.2|61357|61217|61409.2|61269.2|61330|61190|825
1635584700000|2021-10-30 09:05:00|61357.7|61217.7|61464|61324|61491|61351|61351.8|61211.8|759
1635585000000|2021-10-30 09:10:00|61465.5|61325.5|61484.7|61344.7|61532.6|61392.6|61452.3|61312.3|784
1635585300000|2021-10-30 09:15:00|61484.3|61344.3|61559.2|61419.2|61559.6|61419.6|61422.2|61282.2|735
1635585600000|2021-10-30 09:20:00|61556.3|61416.3|61517.1|61377.1|61559|61419|61508.6|61368.6|372
1635585900000|2021-10-30 09:25:00|61510.3|61370.3|61489.5|61349.5|61519.6|61379.6|61463.9|61323.9|554
1635586200000|2021-10-30 09:30:00|61490.2|61350.2|61579.2|61439.2|61612|61472|61484.9|61344.9|503
1635586500000|2021-10-30 09:35:00|61580|61440|61664|61524|61664|61524|61540.2|61400.2|581
1635586800000|2021-10-30 09:40:00|61665.5|61525.5|61625.1|61485.1|61672.2|61532.2|61615.4|61475.4|583
1635587100000|2021-10-30 09:45:00|61624.9|61484.9|61537.8|61397.8|61625.5|61485.5|61504.9|61364.9|747
1635587400000|2021-10-30 09:50:00|61538.1|61398.1|61517.9|61377.9|61546.1|61406.1|61508.6|61368.6|588
1635587700000|2021-10-30 09:55:00|61519.1|61379.1|61507.6|61367.6|61531.8|61391.8|61490.3|61350.3|550
1635588000000|2021-10-30 10:00:00|61507.5|61367.5|61486.5|61346.5|61540.7|61400.7|61480.2|61340.2|621
1635588300000|2021-10-30 10:05:00|61484.1|61344.1|61506.7|61366.7|61522.8|61382.8|61480.2|61340.2|600
1635588600000|2021-10-30 10:10:00|61506.1|61366.1|61431.9|61291.9|61512.3|61372.3|61415.9|61275.9|600
1635588900000|2021-10-30 10:15:00|61431.1|61291.1|61388.1|61248.1|61440.2|61300.2|61388.1|61248.1|616
1635589200000|2021-10-30 10:20:00|61386.1|61246.1|61388.2|61248.2|61416.4|61276.4|61349.4|61209.4|797
1635589500000|2021-10-30 10:25:00|61389.1|61249.1|61490.3|61350.3|61499.5|61359.5|61378.8|61238.8|612
1635589800000|2021-10-30 10:30:00|61490.6|61350.6|61599.8|61459.8|61599.8|61459.8|61474.7|61334.7|656
1635590100000|2021-10-30 10:35:00|61597.4|61457.4|61782.6|61642.6|61808.1|61668.1|61596.4|61456.4|793
1635590400000|2021-10-30 10:40:00|61781.5|61641.5|61811.1|61671.1|61840.4|61700.4|61718.8|61578.8|649
1635590700000|2021-10-30 10:45:00|61811.9|61671.9|61874.8|61734.8|61875.9|61735.9|61742.8|61602.8|703
1635591000000|2021-10-30 10:50:00|61875.1|61735.1|61949.2|61809.2|61952.9|61812.9|61869.9|61729.9|709
1635591300000|2021-10-30 10:55:00|61949.4|61809.4|61892.2|61752.2|61956.6|61816.6|61863.4|61723.4|627
1635591600000|2021-10-30 11:00:00|61894.3|61754.3|62028.3|61888.3|62028.5|61888.5|61850.8|61710.8|722
1635591900000|2021-10-30 11:05:00|62030.3|61890.3|61952.1|61812.1|62059.5|61919.5|61931.8|61791.8|793
1635592200000|2021-10-30 11:10:00|61952.7|61812.7|61934.3|61794.3|61998.3|61858.3|61920.1|61780.1|821
1635592500000|2021-10-30 11:15:00|61934.1|61794.1|61833|61693|61935.9|61795.9|61826.7|61686.7|679
1635592800000|2021-10-30 11:20:00|61832.9|61692.9|61828.4|61688.4|61857.1|61717.1|61807.4|61667.4|639
1635593100000|2021-10-30 11:25:00|61828.6|61688.6|61795.3|61655.3|61828.6|61688.6|61789|61649|610
1635593400000|2021-10-30 11:30:00|61795.7|61655.7|61684.7|61544.7|61812.1|61672.1|61683.7|61543.7|657
1635593700000|2021-10-30 11:35:00|61684.9|61544.9|61673.9|61533.9|61703|61563|61614.5|61474.5|684
1635594000000|2021-10-30 11:40:00|61674.4|61534.4|61747.3|61607.3|61747.3|61607.3|61665.6|61525.6|514
1635594300000|2021-10-30 11:45:00|61745.9|61605.9|61724.1|61584.1|61747.7|61607.7|61685.9|61545.9|570
1635594600000|2021-10-30 11:50:00|61724.3|61584.3|61669.4|61529.4|61724.6|61584.6|61643.8|61503.8|643
1635594900000|2021-10-30 11:55:00|61668.3|61528.3|61672|61532|61686.6|61546.6|61640.2|61500.2|533
1635595200000|2021-10-30 12:00:00|61671.3|61531.3|61585.4|61445.4|61672|61532|61511.5|61371.5|692
1635595500000|2021-10-30 12:05:00|61586.7|61446.7|61548.8|61408.8|61586.8|61446.8|61525.5|61385.5|798
1635595800000|2021-10-30 12:10:00|61549.9|61409.9|61513.5|61373.5|61554.3|61414.3|61482.3|61342.3|695
1635596100000|2021-10-30 12:15:00|61514.4|61374.4|61547|61407|61618.7|61478.7|61480.8|61340.8|756
1635596400000|2021-10-30 12:20:00|61546.9|61406.9|61588.4|61448.4|61599.2|61459.2|61541.3|61401.3|765
1635596700000|2021-10-30 12:25:00|61588.2|61448.2|61600.4|61460.4|61666.3|61526.3|61586|61446|529
1635597000000|2021-10-30 12:30:00|61602.9|61462.9|61625.1|61485.1|61630.9|61490.9|61547|61407|684
1635597300000|2021-10-30 12:35:00|61625.6|61485.6|61646.4|61506.4|61722.5|61582.5|61625.2|61485.2|736
1635597600000|2021-10-30 12:40:00|61646.5|61506.5|61572|61432|61649.3|61509.3|61572|61432|475
1635597900000|2021-10-30 12:45:00|61571.5|61431.5|61722.3|61582.3|61738.6|61598.6|61566.1|61426.1|726
1635598200000|2021-10-30 12:50:00|61722.4|61582.4|61757.2|61617.2|61757.2|61617.2|61686.4|61546.4|692
1635598500000|2021-10-30 12:55:00|61757.3|61617.3|61719.2|61579.2|61762|61622|61688.4|61548.4|715
1635598800000|2021-10-30 13:00:00|61719|61579|61543.8|61403.8|61720|61580|61531.6|61391.6|849
1635599100000|2021-10-30 13:05:00|61544.5|61404.5|61680.9|61540.9|61693|61553|61416.6|61276.6|994
1635599400000|2021-10-30 13:10:00|61681.3|61541.3|61601.7|61461.7|61686.9|61546.9|61572.4|61432.4|858
1635599700000|2021-10-30 13:15:00|61603.8|61463.8|61531.1|61391.1|61619.7|61479.7|61522.5|61382.5|628
1635600000000|2021-10-30 13:20:00|61529.8|61389.8|61687.9|61547.9|61690.7|61550.7|61445.7|61305.7|803
1635600300000|2021-10-30 13:25:00|61688.1|61548.1|61782|61642|61791.5|61651.5|61683.8|61543.8|772
1635600600000|2021-10-30 13:30:00|61781.9|61641.9|62186.6|62046.6|62254.5|62114.5|61775.2|61635.2|979
1635600900000|2021-10-30 13:35:00|62186.3|62046.3|62077.2|61937.2|62309.8|62169.8|62067|61927|1031
1635601200000|2021-10-30 13:40:00|62078.9|61938.9|61618.8|61478.8|62082.1|61942.1|61562.2|61422.2|1042
1635601500000|2021-10-30 13:45:00|61613.2|61473.2|61779.8|61639.8|61806.5|61666.5|61462.9|61322.9|1033
1635601800000|2021-10-30 13:50:00|61779.9|61639.9|61636.7|61496.7|61791.5|61651.5|61624|61484|871
1635602100000|2021-10-30 13:55:00|61638.1|61498.1|61648.9|61508.9|61676.5|61536.5|61546.6|61406.6|843
1635602400000|2021-10-30 14:00:00|61648.3|61508.3|61627.2|61487.2|61751.7|61611.7|61609.7|61469.7|869
1635602700000|2021-10-30 14:05:00|61623.6|61483.6|61515.8|61375.8|61639.3|61499.3|61514.6|61374.6|762
1635603000000|2021-10-30 14:10:00|61515.4|61375.4|61525.1|61385.1|61567.5|61427.5|61472.6|61332.6|728
1635603300000|2021-10-30 14:15:00|61523.3|61383.3|61304.3|61164.3|61552.4|61412.4|61276.2|61136.2|758
1635603600000|2021-10-30 14:20:00|61303.9|61163.9|61204.1|61064.1|61362|61222|60849|60709|1116
1635603900000|2021-10-30 14:25:00|61203.6|61063.6|61103.8|60963.8|61273.6|61133.6|61091.6|60951.6|962
1635604200000|2021-10-30 14:30:00|61102.2|60962.2|61146.1|61006.1|61251.6|61111.6|61081|60941|905
1635604500000|2021-10-30 14:35:00|61146|61006|61027.1|60887.1|61203.8|61063.8|60980.7|60840.7|956
1635604800000|2021-10-30 14:40:00|61026.8|60886.8|61063.3|60923.3|61076.3|60936.3|60848.7|60708.7|925
1635605100000|2021-10-30 14:45:00|61064|60924|61190.9|61050.9|61191.8|61051.8|60973.7|60833.7|1030
1635605400000|2021-10-30 14:50:00|61191.5|61051.5|61368.6|61228.6|61421.4|61281.4|61158.5|61018.5|951
1635605700000|2021-10-30 14:55:00|61368.8|61228.8|61271.9|61131.9|61372.8|61232.8|61267.9|61127.9|752
1635606000000|2021-10-30 15:00:00|61270.4|61130.4|61433|61293|61461.1|61321.1|61253.3|61113.3|902
1635606300000|2021-10-30 15:05:00|61432.5|61292.5|61422.5|61282.5|61449.6|61309.6|61316.7|61176.7|914
1635606600000|2021-10-30 15:10:00|61422.6|61282.6|61420.5|61280.5|61469.4|61329.4|61376.9|61236.9|760
1635606900000|2021-10-30 15:15:00|61420|61280|61370.9|61230.9|61496.4|61356.4|61368|61228|883
1635607200000|2021-10-30 15:20:00|61371|61231|61325.2|61185.2|61371|61231|61324.5|61184.5|883
1635607500000|2021-10-30 15:25:00|61326|61186|61378.4|61238.4|61422.9|61282.9|61326|61186|759
1635607800000|2021-10-30 15:30:00|61378.9|61238.9|61425.2|61285.2|61485.6|61345.6|61375.5|61235.5|858
1635608100000|2021-10-30 15:35:00|61422|61282|61461|61321|61463.8|61323.8|61329.4|61189.4|909
1635608400000|2021-10-30 15:40:00|61460.6|61320.6|61486.1|61346.1|61515|61375|61442.3|61302.3|908
1635608700000|2021-10-30 15:45:00|61486.2|61346.2|61444.8|61304.8|61488.4|61348.4|61421.6|61281.6|735
1635609000000|2021-10-30 15:50:00|61445.9|61305.9|61424.8|61284.8|61479.5|61339.5|61421.1|61281.1|709
1635609300000|2021-10-30 15:55:00|61424.2|61284.2|61461.3|61321.3|61467.8|61327.8|61424.2|61284.2|754
1635609600000|2021-10-30 16:00:00|61460.8|61320.8|61418.6|61278.6|61518.4|61378.4|61413.4|61273.4|860
1635609900000|2021-10-30 16:05:00|61419.9|61279.9|61533.7|61393.7|61593.3|61453.3|61382.6|61242.6|667
1635610200000|2021-10-30 16:10:00|61533.5|61393.5|61487.2|61347.2|61539|61399|61473.6|61333.6|801
1635610500000|2021-10-30 16:15:00|61487.1|61347.1|61490.1|61350.1|61494.6|61354.6|61382.2|61242.2|813
1635610800000|2021-10-30 16:20:00|61492.1|61352.1|61470.4|61330.4|61552.5|61412.5|61469.2|61329.2|739
1635611100000|2021-10-30 16:25:00|61470.3|61330.3|61385.9|61245.9|61474.9|61334.9|61384.6|61244.6|617
1635611400000|2021-10-30 16:30:00|61385.3|61245.3|61333.4|61193.4|61386.1|61246.1|61326.5|61186.5|762
1635611700000|2021-10-30 16:35:00|61333.5|61193.5|61261.1|61121.1|61358.9|61218.9|61253.9|61113.9|781
1635612000000|2021-10-30 16:40:00|61259.1|61119.1|61194.9|61054.9|61274.6|61134.6|61172.4|61032.4|826
1635612300000|2021-10-30 16:45:00|61198.1|61058.1|61234.1|61094.1|61272.8|61132.8|61198.1|61058.1|789
1635612600000|2021-10-30 16:50:00|61235|61095|61297.1|61157.1|61298.4|61158.4|61234.8|61094.8|665
1635612900000|2021-10-30 16:55:00|61297.2|61157.2|61329.3|61189.3|61330.2|61190.2|61259.8|61119.8|635
1635613200000|2021-10-30 17:00:00|61327.7|61187.7|61258.8|61118.8|61333.8|61193.8|61258.8|61118.8|642
1635613500000|2021-10-30 17:05:00|61259|61119|61280.2|61140.2|61284.8|61144.8|61215.6|61075.6|651
1635613800000|2021-10-30 17:10:00|61280.7|61140.7|61329.4|61189.4|61336.7|61196.7|61260.6|61120.6|726
1635614100000|2021-10-30 17:15:00|61329.7|61189.7|61382.6|61242.6|61385|61245|61328.1|61188.1|617
1635614400000|2021-10-30 17:20:00|61382.4|61242.4|61407.3|61267.3|61408.6|61268.6|61382.4|61242.4|599
1635614700000|2021-10-30 17:25:00|61407.4|61267.4|61436.3|61296.3|61436.4|61296.4|61396.3|61256.3|511
1635615000000|2021-10-30 17:30:00|61436.1|61296.1|61555.6|61415.6|61586.6|61446.6|61436|61296|706
1635615300000|2021-10-30 17:35:00|61556.1|61416.1|61539.2|61399.2|61646.3|61506.3|61517.7|61377.7|817
1635615600000|2021-10-30 17:40:00|61539.4|61399.4|61389.4|61249.4|61553.1|61413.1|61389.4|61249.4|779
1635615900000|2021-10-30 17:45:00|61389.8|61249.8|61390.7|61250.7|61415.5|61275.5|61375.6|61235.6|626
1635616200000|2021-10-30 17:50:00|61392.8|61252.8|61465.5|61325.5|61487.4|61347.4|61391.9|61251.9|759
1635616500000|2021-10-30 17:55:00|61464.8|61324.8|61490.5|61350.5|61499.6|61359.6|61447.1|61307.1|664
1635616800000|2021-10-30 18:00:00|61490.4|61350.4|61562.1|61422.1|61562.6|61422.6|61480.4|61340.4|710
1635617100000|2021-10-30 18:05:00|61562.9|61422.9|61578.5|61438.5|61596.6|61456.6|61558.9|61418.9|629
1635617400000|2021-10-30 18:10:00|61579.7|61439.7|61584.5|61444.5|61645.8|61505.8|61562.4|61422.4|828
1635617700000|2021-10-30 18:15:00|61585.1|61445.1|61548.8|61408.8|61596.7|61456.7|61544.1|61404.1|744
1635618000000|2021-10-30 18:20:00|61549.4|61409.4|61487.2|61347.2|61567.9|61427.9|61470.2|61330.2|731
1635618300000|2021-10-30 18:25:00|61485.5|61345.5|61542.2|61402.2|61555.7|61415.7|61474.5|61334.5|428
1635618600000|2021-10-30 18:30:00|61541.9|61401.9|61468.6|61328.6|61548.6|61408.6|61467.9|61327.9|551
1635618900000|2021-10-30 18:35:00|61468.9|61328.9|61577.1|61437.1|61579|61439|61466|61326|666
1635619200000|2021-10-30 18:40:00|61576|61436|61545.9|61405.9|61581.6|61441.6|61544.1|61404.1|406
1635619500000|2021-10-30 18:45:00|61545.8|61405.8|61592.8|61452.8|61607.6|61467.6|61543.8|61403.8|530
1635619800000|2021-10-30 18:50:00|61592.9|61452.9|61602.9|61462.9|61608.2|61468.2|61568.1|61428.1|501
1635620100000|2021-10-30 18:55:00|61603.3|61463.3|61645.8|61505.8|61658|61518|61594|61454|524
1635620400000|2021-10-30 19:00:00|61646.9|61506.9|61589.4|61449.4|61693.5|61553.5|61586.9|61446.9|792
1635620700000|2021-10-30 19:05:00|61589.5|61449.5|61560.2|61420.2|61597.4|61457.4|61558.6|61418.6|562
1635621000000|2021-10-30 19:10:00|61559.3|61419.3|61588.9|61448.9|61606.5|61466.5|61559.1|61419.1|592
1635621300000|2021-10-30 19:15:00|61589.1|61449.1|61565.3|61425.3|61698.3|61558.3|61563.3|61423.3|623
1635621600000|2021-10-30 19:20:00|61575.2|61435.2|61593|61453|61595.4|61455.4|61566.6|61426.6|428
1635621900000|2021-10-30 19:25:00|61591.7|61451.7|61662.8|61522.8|61673.3|61533.3|61591.7|61451.7|514
1635622200000|2021-10-30 19:30:00|61661.3|61521.3|61718.6|61578.6|61719.7|61579.7|61648.2|61508.2|544
1635622500000|2021-10-30 19:35:00|61717.9|61577.9|61843.4|61703.4|61851.5|61711.5|61717.6|61577.6|782
1635622800000|2021-10-30 19:40:00|61843.3|61703.3|61791.4|61651.4|61865.5|61725.5|61785.8|61645.8|687
1635623100000|2021-10-30 19:45:00|61791.2|61651.2|61791.8|61651.8|61819|61679|61781.5|61641.5|673
1635623400000|2021-10-30 19:50:00|61792.5|61652.5|61774.5|61634.5|61802.9|61662.9|61739.6|61599.6|509
1635623700000|2021-10-30 19:55:00|61771.9|61631.9|61801.7|61661.7|61803.4|61663.4|61742.7|61602.7|499
1635624000000|2021-10-30 20:00:00|61803.1|61663.1|61785.8|61645.8|61822.9|61682.9|61757.6|61617.6|634
1635624300000|2021-10-30 20:05:00|61785.7|61645.7|61961.8|61821.8|61962.2|61822.2|61785.7|61645.7|588
1635624600000|2021-10-30 20:10:00|61962.2|61822.2|61937.2|61797.2|61962.3|61822.3|61881.8|61741.8|729
1635624900000|2021-10-30 20:15:00|61937.3|61797.3|61902.5|61762.5|61947.6|61807.6|61896.8|61756.8|510
1635625200000|2021-10-30 20:20:00|61901.8|61761.8|61833.2|61693.2|61902.7|61762.7|61807.6|61667.6|598
1635625500000|2021-10-30 20:25:00|61833.6|61693.6|62028.6|61888.6|62030.5|61890.5|61832.3|61692.3|703
1635625800000|2021-10-30 20:30:00|62030.8|61890.8|61850.1|61710.1|62034|61894|61843.8|61703.8|790
1635626100000|2021-10-30 20:35:00|61850.5|61710.5|61862.3|61722.3|61911.1|61771.1|61849.3|61709.3|632
1635626400000|2021-10-30 20:40:00|61862.9|61722.9|61861.6|61721.6|61866.9|61726.9|61814.2|61674.2|666
1635626700000|2021-10-30 20:45:00|61860.8|61720.8|61932.7|61792.7|61985.7|61845.7|61857.1|61717.1|555
1635627000000|2021-10-30 20:50:00|61934.8|61794.8|61818.5|61678.5|61941.6|61801.6|61817.8|61677.8|539
1635627300000|2021-10-30 20:55:00|61815.2|61675.2|61751.1|61611.1|61815.2|61675.2|61656.8|61516.8|847
1635627600000|2021-10-30 21:00:00|61752|61612|61770.9|61630.9|61785.1|61645.1|61731.9|61591.9|549
1635627900000|2021-10-30 21:05:00|61775.5|61635.5|61741|61601|61780.2|61640.2|61738.4|61598.4|373
1635628200000|2021-10-30 21:10:00|61740.9|61600.9|61655.3|61515.3|61759.4|61619.4|61653.5|61513.5|669
1635628500000|2021-10-30 21:15:00|61654.6|61514.6|61684.3|61544.3|61742.7|61602.7|61654.6|61514.6|660
1635628800000|2021-10-30 21:20:00|61684.2|61544.2|61618.7|61478.7|61684.2|61544.2|61596.2|61456.2|657
1635629100000|2021-10-30 21:25:00|61618.8|61478.8|61630.2|61490.2|61695.7|61555.7|61617.3|61477.3|572
1635629400000|2021-10-30 21:30:00|61629.4|61489.4|61692.8|61552.8|61692.8|61552.8|61624.9|61484.9|391
1635629700000|2021-10-30 21:35:00|61692.9|61552.9|61728.5|61588.5|61729|61589|61686.9|61546.9|420
1635630000000|2021-10-30 21:40:00|61721.1|61581.1|61707.4|61567.4|61735.4|61595.4|61687.8|61547.8|574
1635630300000|2021-10-30 21:45:00|61706.6|61566.6|61690.9|61550.9|61717.6|61577.6|61678.4|61538.4|563
1635630600000|2021-10-30 21:50:00|61691.7|61551.7|61680|61540|61706.7|61566.7|61671.7|61531.7|440
1635630900000|2021-10-30 21:55:00|61679.3|61539.3|61537.2|61397.2|61686.5|61546.5|61537.2|61397.2|512
1635631200000|2021-10-30 22:00:00|61538.6|61398.6|61595.1|61455.1|61653.2|61513.2|61538.4|61398.4|683
1635631500000|2021-10-30 22:05:00|61595.9|61455.9|61507.5|61367.5|61628.6|61488.6|61505.6|61365.6|708
1635631800000|2021-10-30 22:10:00|61510|61370|61519.9|61379.9|61526.7|61386.7|61497.4|61357.4|529
1635632100000|2021-10-30 22:15:00|61520.2|61380.2|61531|61391|61543.9|61403.9|61497.9|61357.9|611
1635632400000|2021-10-30 22:20:00|61530.6|61390.6|61549.6|61409.6|61598.4|61458.4|61508.5|61368.5|772
1635632700000|2021-10-30 22:25:00|61549.1|61409.1|61482.1|61342.1|61549.2|61409.2|61466.1|61326.1|543
1635633000000|2021-10-30 22:30:00|61481.1|61341.1|61360.3|61220.3|61512.5|61372.5|61357|61217|874
1635633300000|2021-10-30 22:35:00|61360.1|61220.1|61392.7|61252.7|61442.5|61302.5|61283.1|61143.1|985
1635633600000|2021-10-30 22:40:00|61394.3|61254.3|61381.8|61241.8|61400.2|61260.2|61314.1|61174.1|827
1635633900000|2021-10-30 22:45:00|61381.3|61241.3|61459.6|61319.6|61461.2|61321.2|61372.1|61232.1|813
1635634200000|2021-10-30 22:50:00|61459.3|61319.3|61610.6|61470.6|61611.8|61471.8|61459.3|61319.3|844
1635634500000|2021-10-30 22:55:00|61611.6|61471.6|61627.6|61487.6|61700.1|61560.1|61601.4|61461.4|850
1635634800000|2021-10-30 23:00:00|61624.9|61484.9|61746.8|61606.8|61748.1|61608.1|61581.7|61441.7|882
1635635100000|2021-10-30 23:05:00|61745.2|61605.2|61777|61637|61813.6|61673.6|61722.4|61582.4|778
1635635400000|2021-10-30 23:10:00|61778.3|61638.3|61830|61690|61854.3|61714.3|61778.3|61638.3|712
1635635700000|2021-10-30 23:15:00|61830.6|61690.6|61721.1|61581.1|61833.1|61693.1|61707.4|61567.4|829
1635636000000|2021-10-30 23:20:00|61720.9|61580.9|61618.9|61478.9|61742.2|61602.2|61617.9|61477.9|851
1635636300000|2021-10-30 23:25:00|61621.6|61481.6|61718|61578|61723.6|61583.6|61588.8|61448.8|850
1635636600000|2021-10-30 23:30:00|61717.9|61577.9|61758.8|61618.8|61812.9|61672.9|61655.4|61515.4|823
1635636900000|2021-10-30 23:35:00|61758.9|61618.9|61802.2|61662.2|61852|61712|61689.8|61549.8|739
1635637200000|2021-10-30 23:40:00|61804.2|61664.2|61834.4|61694.4|61848.7|61708.7|61760.5|61620.5|652
1635637500000|2021-10-30 23:45:00|61833.4|61693.4|61776.2|61636.2|61842.5|61702.5|61775.8|61635.8|639
1635637800000|2021-10-30 23:50:00|61775.8|61635.8|61748|61608|61796.8|61656.8|61739.4|61599.4|693
1635638100000|2021-10-30 23:55:00|61746.7|61606.7|61946.8|61806.8|61952.4|61812.4|61746.7|61606.7|798
1635638400000|2021-10-31 00:00:00|61945.1|61805.1|62197.3|62057.3|62246.2|62106.2|61944.9|61804.9|959
1635638700000|2021-10-31 00:05:00|62203.1|62063.1|62294.7|62154.7|62306.3|62166.3|62095.2|61955.2|1016
1635639000000|2021-10-31 00:10:00|62283.2|62143.2|62404.3|62264.3|62405.3|62265.3|62270|62130|827
1635639300000|2021-10-31 00:15:00|62403.5|62263.5|62365.6|62225.6|62405.9|62265.9|62329.5|62189.5|860
1635639600000|2021-10-31 00:20:00|62364|62224|62335.1|62195.1|62370.1|62230.1|62257.3|62117.3|911
1635639900000|2021-10-31 00:25:00|62333.4|62193.4|62344.1|62204.1|62454.6|62314.6|62260.1|62120.1|908
1635640200000|2021-10-31 00:30:00|62344.6|62204.6|62386.4|62246.4|62425.2|62285.2|62285|62145|837
1635640500000|2021-10-31 00:35:00|62386.3|62246.3|62414.5|62274.5|62418.8|62278.8|62379.9|62239.9|763
1635640800000|2021-10-31 00:40:00|62414.3|62274.3|62388.2|62248.2|62446.1|62306.1|62356.1|62216.1|775
1635641100000|2021-10-31 00:45:00|62387.2|62247.2|62365.6|62225.6|62410.9|62270.9|62334.8|62194.8|839
1635641400000|2021-10-31 00:50:00|62365|62225|62339.9|62199.9|62370|62230|62315.4|62175.4|756
1635641700000|2021-10-31 00:55:00|62340.8|62200.8|62449.5|62309.5|62451.6|62311.6|62335.3|62195.3|725
1635642000000|2021-10-31 01:00:00|62449.4|62309.4|62463.5|62323.5|62469|62329|62381.4|62241.4|778
1635642300000|2021-10-31 01:05:00|62463.3|62323.3|62434.9|62294.9|62464.7|62324.7|62370.7|62230.7|829
1635642600000|2021-10-31 01:10:00|62434.8|62294.8|62454.7|62314.7|62473|62333|62393.7|62253.7|797
1635642900000|2021-10-31 01:15:00|62454.9|62314.9|62442.5|62302.5|62462.9|62322.9|62414.4|62274.4|803
1635643200000|2021-10-31 01:20:00|62442.9|62302.9|62390.1|62250.1|62442.9|62302.9|62378.1|62238.1|697
1635643500000|2021-10-31 01:25:00|62390.4|62250.4|62351.8|62211.8|62428.8|62288.8|62338.3|62198.3|678
1635643800000|2021-10-31 01:30:00|62351.9|62211.9|62331.3|62191.3|62410.9|62270.9|62323.6|62183.6|685
1635644100000|2021-10-31 01:35:00|62330.7|62190.7|62263.3|62123.3|62337.2|62197.2|62255.8|62115.8|716
1635644400000|2021-10-31 01:40:00|62264|62124|62263.5|62123.5|62304|62164|62260.5|62120.5|763
1635644700000|2021-10-31 01:45:00|62262.9|62122.9|62282.9|62142.9|62301.1|62161.1|62242.2|62102.2|658
1635645000000|2021-10-31 01:50:00|62281.5|62141.5|62236.8|62096.8|62299.4|62159.4|62219.1|62079.1|724
1635645300000|2021-10-31 01:55:00|62237|62097|62242.4|62102.4|62251.5|62111.5|62209.7|62069.7|686
1635645600000|2021-10-31 02:00:00|62243.3|62103.3|62174|62034|62296.6|62156.6|62156.8|62016.8|782
1635645900000|2021-10-31 02:05:00|62173.8|62033.8|62177.9|62037.9|62218.7|62078.7|62152.1|62012.1|624
1635646200000|2021-10-31 02:10:00|62179.9|62039.9|62285.9|62145.9|62285.9|62145.9|62172.7|62032.7|580
1635646500000|2021-10-31 02:15:00|62288.1|62148.1|62251.1|62111.1|62292.2|62152.2|62236.7|62096.7|766
1635646800000|2021-10-31 02:20:00|62248.9|62108.9|62216.1|62076.1|62294.1|62154.1|62207.9|62067.9|557
1635647100000|2021-10-31 02:25:00|62216.2|62076.2|62318.9|62178.9|62319.2|62179.2|62208.1|62068.1|692
1635647400000|2021-10-31 02:30:00|62319.5|62179.5|62283.2|62143.2|62353.9|62213.9|62280.6|62140.6|863
1635647700000|2021-10-31 02:35:00|62283.7|62143.7|62139.1|61999.1|62283.7|62143.7|62124.9|61984.9|904
1635648000000|2021-10-31 02:40:00|62137.9|61997.9|62104.3|61964.3|62180.2|62040.2|62078.8|61938.8|900
1635648300000|2021-10-31 02:45:00|62104.4|61964.4|62092.1|61952.1|62112.3|61972.3|62058.2|61918.2|743
1635648600000|2021-10-31 02:50:00|62093.5|61953.5|61908.6|61768.6|62109.1|61969.1|61872.2|61732.2|705
1635648900000|2021-10-31 02:55:00|61908.7|61768.7|61820.5|61680.5|61910.6|61770.6|61734.6|61594.6|843
1635649200000|2021-10-31 03:00:00|61820.7|61680.7|61872.5|61732.5|61874.5|61734.5|61749.6|61609.6|660
1635649500000|2021-10-31 03:05:00|61872.7|61732.7|61823|61683|61898.7|61758.7|61821.1|61681.1|622
1635649800000|2021-10-31 03:10:00|61823.3|61683.3|61809.4|61669.4|61836.2|61696.2|61782.1|61642.1|544
1635650100000|2021-10-31 03:15:00|61810.1|61670.1|61856.7|61716.7|61881.1|61741.1|61794.5|61654.5|520
1635650400000|2021-10-31 03:20:00|61856.6|61716.6|61904.5|61764.5|61931.3|61791.3|61850.6|61710.6|604
1635650700000|2021-10-31 03:25:00|61905.3|61765.3|61889.1|61749.1|61945.9|61805.9|61882.3|61742.3|766
1635651000000|2021-10-31 03:30:00|61889.4|61749.4|61798.6|61658.6|61915.6|61775.6|61797.6|61657.6|722
1635651300000|2021-10-31 03:35:00|61798.5|61658.5|61771.2|61631.2|61812.8|61672.8|61762.5|61622.5|488
1635651600000|2021-10-31 03:40:00|61771.5|61631.5|61806.3|61666.3|61811.3|61671.3|61759.4|61619.4|589
1635651900000|2021-10-31 03:45:00|61804.5|61664.5|61753.2|61613.2|61814.6|61674.6|61694.7|61554.7|731
1635652200000|2021-10-31 03:50:00|61753.1|61613.1|61737.7|61597.7|61753.1|61613.1|61697|61557|661
1635652500000|2021-10-31 03:55:00|61737.5|61597.5|61783|61643|61788.9|61648.9|61684.8|61544.8|707
1635652800000|2021-10-31 04:00:00|61782.9|61642.9|61761|61621|61813.8|61673.8|61697.4|61557.4|769
1635653100000|2021-10-31 04:05:00|61760.6|61620.6|61698.9|61558.9|61771.2|61631.2|61680.7|61540.7|671
1635653400000|2021-10-31 04:10:00|61700.7|61560.7|61703.7|61563.7|61732.1|61592.1|61658.7|61518.7|668
1635653700000|2021-10-31 04:15:00|61704.6|61564.6|61751.9|61611.9|61769.9|61629.9|61693.1|61553.1|750
1635654000000|2021-10-31 04:20:00|61751.7|61611.7|61729.9|61589.9|61757.8|61617.8|61662.2|61522.2|744
1635654300000|2021-10-31 04:25:00|61730.1|61590.1|61712.3|61572.3|61730.1|61590.1|61679.3|61539.3|652
1635654600000|2021-10-31 04:30:00|61711.8|61571.8|61632.9|61492.9|61747.5|61607.5|61621.8|61481.8|736
1635654900000|2021-10-31 04:35:00|61632.7|61492.7|61669.6|61529.6|61722.7|61582.7|61612.7|61472.7|811
1635655200000|2021-10-31 04:40:00|61667|61527|61640.3|61500.3|61698|61558|61627.1|61487.1|674
1635655500000|2021-10-31 04:45:00|61642.3|61502.3|61591.3|61451.3|61649.6|61509.6|61577.1|61437.1|685
1635655800000|2021-10-31 04:50:00|61591|61451|61543.5|61403.5|61617.6|61477.6|61526.7|61386.7|694
1635656100000|2021-10-31 04:55:00|61543|61403|61500.5|61360.5|61548.9|61408.9|61498.5|61358.5|618
1635656400000|2021-10-31 05:00:00|61500.6|61360.6|61461.8|61321.8|61537.8|61397.8|61448.1|61308.1|827
1635656700000|2021-10-31 05:05:00|61463.1|61323.1|61447.8|61307.8|61474|61334|61400.1|61260.1|797
1635657000000|2021-10-31 05:10:00|61447.6|61307.6|61388.9|61248.9|61462.6|61322.6|61371.6|61231.6|762
1635657300000|2021-10-31 05:15:00|61387.2|61247.2|61430.6|61290.6|61435.7|61295.7|61268.4|61128.4|864
1635657600000|2021-10-31 05:20:00|61431.1|61291.1|61479.9|61339.9|61524.8|61384.8|61421.9|61281.9|757
1635657900000|2021-10-31 05:25:00|61480.1|61340.1|61355.5|61215.5|61480.2|61340.2|61341|61201|818
1635658200000|2021-10-31 05:30:00|61355.8|61215.8|61407.8|61267.8|61413|61273|61316.2|61176.2|809
1635658500000|2021-10-31 05:35:00|61407.9|61267.9|61429.3|61289.3|61435.3|61295.3|61394.3|61254.3|704
1635658800000|2021-10-31 05:40:00|61429.7|61289.7|61402.4|61262.4|61432.1|61292.1|61391.6|61251.6|687
1635659100000|2021-10-31 05:45:00|61402.9|61262.9|61406.9|61266.9|61410.1|61270.1|61392.9|61252.9|441
1635659400000|2021-10-31 05:50:00|61406.8|61266.8|61456.5|61316.5|61475.4|61335.4|61399.9|61259.9|641
1635659700000|2021-10-31 05:55:00|61458|61318|61374.8|61234.8|61470.6|61330.6|61374.1|61234.1|634
1635660000000|2021-10-31 06:00:00|61373.7|61233.7|61400.9|61260.9|61429.7|61289.7|61283.7|61143.7|852
1635660300000|2021-10-31 06:05:00|61401.1|61261.1|61319.1|61179.1|61425.9|61285.9|61310.7|61170.7|770
1635660600000|2021-10-31 06:10:00|61323|61183|61300.3|61160.3|61353|61213|61291.1|61151.1|734
1635660900000|2021-10-31 06:15:00|61300.4|61160.4|61354.1|61214.1|61357.8|61217.8|61213.3|61073.3|747
1635661200000|2021-10-31 06:20:00|61356.2|61216.2|61419.1|61279.1|61436.6|61296.6|61341.6|61201.6|763
1635661500000|2021-10-31 06:25:00|61418.5|61278.5|61341.3|61201.3|61425.6|61285.6|61330.8|61190.8|473
1635661800000|2021-10-31 06:30:00|61337.8|61197.8|61234.6|61094.6|61337.8|61197.8|61232.3|61092.3|579
1635662100000|2021-10-31 06:35:00|61236.3|61096.3|61197.5|61057.5|61335.3|61195.3|61178.7|61038.7|657
1635662400000|2021-10-31 06:40:00|61197.6|61057.6|61233.3|61093.3|61268.8|61128.8|61177.9|61037.9|629
1635662700000|2021-10-31 06:45:00|61232.8|61092.8|61375|61235|61394.5|61254.5|61231|61091|603
1635663000000|2021-10-31 06:50:00|61373.9|61233.9|61392.6|61252.6|61423.7|61283.7|61373.5|61233.5|623
1635663300000|2021-10-31 06:55:00|61393.4|61253.4|61390.7|61250.7|61414.4|61274.4|61383.1|61243.1|709
1635663600000|2021-10-31 07:00:00|61391.8|61251.8|61299.7|61159.7|61406.1|61266.1|61276.7|61136.7|622
1635663900000|2021-10-31 07:05:00|61299.1|61159.1|61431.4|61291.4|61432.5|61292.5|61297.8|61157.8|646
1635664200000|2021-10-31 07:10:00|61431.2|61291.2|61446.6|61306.6|61461.3|61321.3|61425.2|61285.2|734
1635664500000|2021-10-31 07:15:00|61446.1|61306.1|61458.1|61318.1|61480|61340|61439.6|61299.6|611
1635664800000|2021-10-31 07:20:00|61457.6|61317.6|61382.9|61242.9|61458.5|61318.5|61371.6|61231.6|493
1635665100000|2021-10-31 07:25:00|61382.8|61242.8|61423.3|61283.3|61425.6|61285.6|61382.8|61242.8|706
1635665400000|2021-10-31 07:30:00|61423.5|61283.5|61408.9|61268.9|61425.7|61285.7|61379.4|61239.4|488
1635665700000|2021-10-31 07:35:00|61407.5|61267.5|61355.4|61215.4|61427.1|61287.1|61355.4|61215.4|562
1635666000000|2021-10-31 07:40:00|61355.8|61215.8|61346.8|61206.8|61382|61242|61338.6|61198.6|536
1635666300000|2021-10-31 07:45:00|61347.1|61207.1|61401.8|61261.8|61409.8|61269.8|61333.8|61193.8|500
1635666600000|2021-10-31 07:50:00|61401.7|61261.7|61425.8|61285.8|61451.4|61311.4|61383.6|61243.6|581
1635666900000|2021-10-31 07:55:00|61428.4|61288.4|61436.6|61296.6|61446|61306|61421|61281|631
1635667200000|2021-10-31 08:00:00|61437.2|61297.2|61364.2|61224.2|61444.9|61304.9|61364.2|61224.2|677
1635667500000|2021-10-31 08:05:00|61347.2|61207.2|61216.1|61076.1|61353.4|61213.4|61210.1|61070.1|705
1635667800000|2021-10-31 08:10:00|61217.6|61077.6|61204.6|61064.6|61256|61116|61144.1|61004.1|728
1635668100000|2021-10-31 08:15:00|61205|61065|61221.7|61081.7|61246.7|61106.7|61024.8|60884.8|795
1635668400000|2021-10-31 08:20:00|61219.2|61079.2|61147|61007|61331.1|61191.1|61147|61007|821
1635668700000|2021-10-31 08:25:00|61137.2|60997.2|60969.7|60829.7|61144.9|61004.9|60961.5|60821.5|900
1635669000000|2021-10-31 08:30:00|60969.9|60829.9|61085.4|60945.4|61091.3|60951.3|60899.6|60759.6|895
1635669300000|2021-10-31 08:35:00|61085.2|60945.2|60933|60793|61085.2|60945.2|60849.7|60709.7|935
1635669600000|2021-10-31 08:40:00|60933.1|60793.1|60813.4|60673.4|60958.8|60818.8|60805.6|60665.6|880
1635669900000|2021-10-31 08:45:00|60813.3|60673.3|61006|60866|61030|60890|60679.5|60539.5|908
1635670200000|2021-10-31 08:50:00|61005.8|60865.8|60942|60802|61017.5|60877.5|60897.4|60757.4|763
1635670500000|2021-10-31 08:55:00|60938.9|60798.9|60864.3|60724.3|60948.8|60808.8|60821.5|60681.5|814
1635670800000|2021-10-31 09:00:00|60863|60723|60743.2|60603.2|60863.9|60723.9|60715.6|60575.6|850
1635671100000|2021-10-31 09:05:00|60745.4|60605.4|60760.4|60620.4|60765.2|60625.2|60667|60527|829
1635671400000|2021-10-31 09:10:00|60759.5|60619.5|60722.4|60582.4|60797.4|60657.4|60674.9|60534.9|752
1635671700000|2021-10-31 09:15:00|60721.5|60581.5|60782.6|60642.6|60783.6|60643.6|60674.8|60534.8|876
1635672000000|2021-10-31 09:20:00|60783.9|60643.9|60788.4|60648.4|60799.3|60659.3|60761.6|60621.6|656
1635672300000|2021-10-31 09:25:00|60787.3|60647.3|60832.2|60692.2|60833.3|60693.3|60780.4|60640.4|578
1635672600000|2021-10-31 09:30:00|60832.1|60692.1|60796.9|60656.9|60901.9|60761.9|60795.9|60655.9|669
1635672900000|2021-10-31 09:35:00|60796.7|60656.7|60829.2|60689.2|60864.5|60724.5|60782.6|60642.6|540
1635673200000|2021-10-31 09:40:00|60828.7|60688.7|60736.6|60596.6|60828.9|60688.9|60734.6|60594.6|450
1635673500000|2021-10-31 09:45:00|60736.1|60596.1|60707.6|60567.6|60780.7|60640.7|60685.1|60545.1|688
1635673800000|2021-10-31 09:50:00|60708.5|60568.5|60685|60545|60708.8|60568.8|60647.7|60507.7|681
1635674100000|2021-10-31 09:55:00|60686.4|60546.4|60733.9|60593.9|60754.4|60614.4|60676.4|60536.4|780
1635674400000|2021-10-31 10:00:00|60734.4|60594.4|60622.8|60482.8|60739.1|60599.1|60578.7|60438.7|775
1635674700000|2021-10-31 10:05:00|60622.7|60482.7|60575.6|60435.6|60660|60520|60512.1|60372.1|934
1635675000000|2021-10-31 10:10:00|60576.3|60436.3|60642.1|60502.1|60644.3|60504.3|60451.9|60311.9|904
1635675300000|2021-10-31 10:15:00|60639.7|60499.7|60690.2|60550.2|60730.2|60590.2|60465.2|60325.2|991
1635675600000|2021-10-31 10:20:00|60692.2|60552.2|60867.3|60727.3|60878.1|60738.1|60663.3|60523.3|907
1635675900000|2021-10-31 10:25:00|60867|60727|60865.1|60725.1|60869.1|60729.1|60797.7|60657.7|860
1635676200000|2021-10-31 10:30:00|60865.2|60725.2|60955.4|60815.4|60955.7|60815.7|60846|60706|535
1635676500000|2021-10-31 10:35:00|60958|60818|60929.8|60789.8|60996.6|60856.6|60925.9|60785.9|689
1635676800000|2021-10-31 10:40:00|60930.9|60790.9|61128.7|60988.7|61139.8|60999.8|60846.3|60706.3|919
1635677100000|2021-10-31 10:45:00|61129.2|60989.2|61000.5|60860.5|61130.9|60990.9|60983.7|60843.7|892
1635677400000|2021-10-31 10:50:00|61000.7|60860.7|60993.2|60853.2|61009.4|60869.4|60973.3|60833.3|645
1635677700000|2021-10-31 10:55:00|60991.2|60851.2|60880|60740|61035.6|60895.6|60877.8|60737.8|842
1635678000000|2021-10-31 11:00:00|60878.7|60738.7|60843|60703|60968.6|60828.6|60836.4|60696.4|804
1635678300000|2021-10-31 11:05:00|60842.9|60702.9|60808.9|60668.9|60844.1|60704.1|60801.4|60661.4|623
1635678600000|2021-10-31 11:10:00|60809.6|60669.6|60809.5|60669.5|60869.3|60729.3|60795.1|60655.1|728
1635678900000|2021-10-31 11:15:00|60809.7|60669.7|60868.7|60728.7|60871|60731|60757.7|60617.7|776
1635679200000|2021-10-31 11:20:00|60868.6|60728.6|60689.8|60549.8|60871.2|60731.2|60676.4|60536.4|786
1635679500000|2021-10-31 11:25:00|60687.1|60547.1|60688.5|60548.5|60705|60565|60621.3|60481.3|835
1635679800000|2021-10-31 11:30:00|60688.6|60548.6|60673.2|60533.2|60689.5|60549.5|60632.2|60492.2|753
1635680100000|2021-10-31 11:35:00|60673.5|60533.5|60493.2|60353.2|60677.9|60537.9|60493.2|60353.2|925
1635680400000|2021-10-31 11:40:00|60492.3|60352.3|60570.2|60430.2|60570.9|60430.9|60453.6|60313.6|987
1635680700000|2021-10-31 11:45:00|60572.8|60432.8|60587|60447|60597.1|60457.1|60375.5|60235.5|1038
1635681000000|2021-10-31 11:50:00|60588.5|60448.5|60606.3|60466.3|60617.5|60477.5|60574.1|60434.1|697
1635681300000|2021-10-31 11:55:00|60605|60465|60530.1|60390.1|60606.3|60466.3|60465.2|60325.2|705
1635681600000|2021-10-31 12:00:00|60530.8|60390.8|60468.5|60328.5|60531.1|60391.1|60263.7|60123.7|973
1635681900000|2021-10-31 12:05:00|60468.8|60328.8|60467.7|60327.7|60475.3|60335.3|60358.3|60218.3|890
1635682200000|2021-10-31 12:10:00|60467|60327|60596.3|60456.3|60598.6|60458.6|60440|60300|861
1635682500000|2021-10-31 12:15:00|60596.5|60456.5|60751.4|60611.4|60756.2|60616.2|60573.1|60433.1|764
1635682800000|2021-10-31 12:20:00|60753.1|60613.1|60795.4|60655.4|60821|60681|60726.4|60586.4|860
1635683100000|2021-10-31 12:25:00|60795.2|60655.2|60713.2|60573.2|60855.1|60715.1|60712.2|60572.2|707
1635683400000|2021-10-31 12:30:00|60713.7|60573.7|60478.8|60338.8|60715|60575|60478.8|60338.8|761
1635683700000|2021-10-31 12:35:00|60478.9|60338.9|60440.1|60300.1|60525.2|60385.2|60356.5|60216.5|799
1635684000000|2021-10-31 12:40:00|60440.6|60300.6|60339.1|60199.1|60441.9|60301.9|60232|60092|898
1635684300000|2021-10-31 12:45:00|60339.3|60199.3|60363.1|60223.1|60491.7|60351.7|60338.3|60198.3|737
1635684600000|2021-10-31 12:50:00|60363.8|60223.8|60271.8|60131.8|60374.7|60234.7|60243.6|60103.6|777
1635684900000|2021-10-31 12:55:00|60264.3|60124.3|60354.4|60214.4|60394.2|60254.2|60249.5|60109.5|894
1635685200000|2021-10-31 13:00:00|60354.8|60214.8|60562.1|60422.1|60568.7|60428.7|60321.2|60181.2|917
1635685500000|2021-10-31 13:05:00|60559.5|60419.5|60610.3|60470.3|60640.2|60500.2|60557.1|60417.1|832
1635685800000|2021-10-31 13:10:00|60609.7|60469.7|60669.2|60529.2|60676.1|60536.1|60549.4|60409.4|866
1635686100000|2021-10-31 13:15:00|60666.7|60526.7|60623.8|60483.8|60691.2|60551.2|60623.3|60483.3|882
1635686400000|2021-10-31 13:20:00|60622.3|60482.3|60465.4|60325.4|60622.3|60482.3|60438.6|60298.6|972
1635686700000|2021-10-31 13:25:00|60462.6|60322.6|60426.3|60286.3|60507.7|60367.7|60406.4|60266.4|924
1635687000000|2021-10-31 13:30:00|60426.5|60286.5|60232.1|60092.1|60426.7|60286.7|60223.2|60083.2|926
1635687300000|2021-10-31 13:35:00|60231.9|60091.9|60289.4|60149.4|60355.3|60215.3|60076.5|59936.5|924
1635687600000|2021-10-31 13:40:00|60289.3|60149.3|60442.3|60302.3|60445|60305|60286.1|60146.1|829
1635687900000|2021-10-31 13:45:00|60442.2|60302.2|60276.8|60136.8|60469.5|60329.5|60263.9|60123.9|865
1635688200000|2021-10-31 13:50:00|60275.4|60135.4|60440.7|60300.7|60457.4|60317.4|60235.8|60095.8|909
1635688500000|2021-10-31 13:55:00|60440.8|60300.8|60461.4|60321.4|60486.5|60346.5|60419.8|60279.8|646
1635688800000|2021-10-31 14:00:00|60459.1|60319.1|60345.1|60205.1|60500.6|60360.6|60318.2|60178.2|931
1635689100000|2021-10-31 14:05:00|60343.6|60203.6|60394.5|60254.5|60394.5|60254.5|60285.7|60145.7|857
1635689400000|2021-10-31 14:10:00|60394.4|60254.4|60449.7|60309.7|60491|60351|60378.5|60238.5|853
1635689700000|2021-10-31 14:15:00|60450|60310|60638.1|60498.1|60638.1|60498.1|60379.1|60239.1|803
1635690000000|2021-10-31 14:20:00|60639|60499|60715.5|60575.5|60753.3|60613.3|60639|60499|842
1635690300000|2021-10-31 14:25:00|60715.3|60575.3|60680.5|60540.5|60715.3|60575.3|60623.2|60483.2|780
1635690600000|2021-10-31 14:30:00|60680.3|60540.3|60727.4|60587.4|60815.5|60675.5|60622.4|60482.4|806
1635690900000|2021-10-31 14:35:00|60719.8|60579.8|60603.7|60463.7|60719.8|60579.8|60593|60453|829
1635691200000|2021-10-31 14:40:00|60604.2|60464.2|60352.9|60212.9|60630.3|60490.3|60350.6|60210.6|841
1635691500000|2021-10-31 14:45:00|60353.4|60213.4|60416.5|60276.5|60418.8|60278.8|60268.2|60128.2|889
1635691800000|2021-10-31 14:50:00|60417.2|60277.2|60384.8|60244.8|60459.2|60319.2|60365.3|60225.3|838
1635692100000|2021-10-31 14:55:00|60384|60244|60518.8|60378.8|60519.6|60379.6|60377.2|60237.2|771
1635692400000|2021-10-31 15:00:00|60519.1|60379.1|60483.5|60343.5|60575.8|60435.8|60422.6|60282.6|809
1635692700000|2021-10-31 15:05:00|60483.2|60343.2|60606.9|60466.9|60608.7|60468.7|60450.5|60310.5|855
1635693000000|2021-10-31 15:10:00|60607.1|60467.1|60693.1|60553.1|60707.6|60567.6|60593.9|60453.9|635
1635693300000|2021-10-31 15:15:00|60692|60552|60691.1|60551.1|60733.4|60593.4|60641.2|60501.2|748
1635693600000|2021-10-31 15:20:00|60691.9|60551.9|60733.3|60593.3|60751.2|60611.2|60665.6|60525.6|710
1635693900000|2021-10-31 15:25:00|60732.9|60592.9|60792.6|60652.6|60797.7|60657.7|60715.9|60575.9|703
1635694200000|2021-10-31 15:30:00|60793|60653|60669.1|60529.1|60794.3|60654.3|60654.7|60514.7|807
1635694500000|2021-10-31 15:35:00|60668.9|60528.9|60638.2|60498.2|60683|60543|60618.5|60478.5|798
1635694800000|2021-10-31 15:40:00|60638|60498|60679.1|60539.1|60711.5|60571.5|60568.9|60428.9|822
1635695100000|2021-10-31 15:45:00|60679|60539|60722.5|60582.5|60737.9|60597.9|60663|60523|733
1635695400000|2021-10-31 15:50:00|60722.4|60582.4|60673|60533|60723.3|60583.3|60601.7|60461.7|731
1635695700000|2021-10-31 15:55:00|60667.9|60527.9|60576.4|60436.4|60667.9|60527.9|60575|60435|728
1635696000000|2021-10-31 16:00:00|60576.9|60436.9|60603.4|60463.4|60627.6|60487.6|60566.3|60426.3|907
1635696300000|2021-10-31 16:05:00|60603.7|60463.7|60508.5|60368.5|60609.5|60469.5|60497.6|60357.6|831
1635696600000|2021-10-31 16:10:00|60508.8|60368.8|60315.6|60175.6|60509.5|60369.5|60310.9|60170.9|895
1635696900000|2021-10-31 16:15:00|60315.7|60175.7|60365.5|60225.5|60405.2|60265.2|60305.1|60165.1|743
1635697200000|2021-10-31 16:20:00|60363.2|60223.2|60358.1|60218.1|60404.2|60264.2|60354.2|60214.2|651
1635697500000|2021-10-31 16:25:00|60359.1|60219.1|60636.7|60496.7|60637|60497|60340.8|60200.8|801
1635697800000|2021-10-31 16:30:00|60635.1|60495.1|60608.9|60468.9|60665.2|60525.2|60567.3|60427.3|840
1635698100000|2021-10-31 16:35:00|60609.6|60469.6|60548|60408|60619.6|60479.6|60536.7|60396.7|690
1635698400000|2021-10-31 16:40:00|60547|60407|60684.8|60544.8|60685.2|60545.2|60547|60407|542
1635698700000|2021-10-31 16:45:00|60685.8|60545.8|60746.1|60606.1|60750.5|60610.5|60651.8|60511.8|686
1635699000000|2021-10-31 16:50:00|60746.5|60606.5|60749.5|60609.5|60759.3|60619.3|60690.9|60550.9|689
1635699300000|2021-10-31 16:55:00|60750.2|60610.2|60759|60619|60787.6|60647.6|60728.6|60588.6|607
1635699600000|2021-10-31 17:00:00|60760|60620|60674.1|60534.1|60780.1|60640.1|60658.2|60518.2|717
1635699900000|2021-10-31 17:05:00|60673.4|60533.4|60623.2|60483.2|60677.7|60537.7|60620.3|60480.3|628
1635700200000|2021-10-31 17:10:00|60623.8|60483.8|60648.2|60508.2|60668.5|60528.5|60608.7|60468.7|681
1635700500000|2021-10-31 17:15:00|60648.9|60508.9|60865.4|60725.4|60905.4|60765.4|60642.7|60502.7|769
1635700800000|2021-10-31 17:20:00|60864.7|60724.7|60983.1|60843.1|60984.6|60844.6|60819.7|60679.7|691
1635701100000|2021-10-31 17:25:00|60989.1|60849.1|60989.9|60849.9|60993.9|60853.9|60898.8|60758.8|643
1635701400000|2021-10-31 17:30:00|60992|60852|60889.3|60749.3|60996.6|60856.6|60873|60733|691
1635701700000|2021-10-31 17:35:00|60889|60749|60820.8|60680.8|60889|60749|60817.8|60677.8|648
1635702000000|2021-10-31 17:40:00|60821.1|60681.1|60737.8|60597.8|60842.6|60702.6|60725.1|60585.1|609
1635702300000|2021-10-31 17:45:00|60739.1|60599.1|60828.7|60688.7|60843.3|60703.3|60696.3|60556.3|605
1635702600000|2021-10-31 17:50:00|60830.1|60690.1|60845.4|60705.4|60875.9|60735.9|60807.8|60667.8|721
1635702900000|2021-10-31 17:55:00|60845.3|60705.3|60729.4|60589.4|60847.3|60707.3|60729.3|60589.3|621
1635703200000|2021-10-31 18:00:00|60730|60590|60718.6|60578.6|60809.5|60669.5|60707.6|60567.6|682
1635703500000|2021-10-31 18:05:00|60718.7|60578.7|60638.9|60498.9|60718.7|60578.7|60623.8|60483.8|722
1635703800000|2021-10-31 18:10:00|60638.8|60498.8|60614|60474|60656.4|60516.4|60588.3|60448.3|639
1635704100000|2021-10-31 18:15:00|60613.6|60473.6|60526.9|60386.9|60615.2|60475.2|60508.6|60368.6|627
1635704400000|2021-10-31 18:20:00|60526.1|60386.1|60575.5|60435.5|60613.9|60473.9|60515.4|60375.4|817
1635704700000|2021-10-31 18:25:00|60575.4|60435.4|60558.3|60418.3|60661.5|60521.5|60550.7|60410.7|740
1635705000000|2021-10-31 18:30:00|60559.7|60419.7|60571.8|60431.8|60578.1|60438.1|60541.9|60401.9|794
1635705300000|2021-10-31 18:35:00|60572.5|60432.5|60743.4|60603.4|60752.8|60612.8|60555.6|60415.6|702
1635705600000|2021-10-31 18:40:00|60744.6|60604.6|60767.8|60627.8|60769.4|60629.4|60684.3|60544.3|748
1635705900000|2021-10-31 18:45:00|60767.7|60627.7|60823.5|60683.5|60833.3|60693.3|60678.3|60538.3|663
1635706200000|2021-10-31 18:50:00|60818.1|60678.1|60882.1|60742.1|60887.1|60747.1|60786.7|60646.7|529
1635706500000|2021-10-31 18:55:00|60881.9|60741.9|60796.5|60656.5|60881.9|60741.9|60782.9|60642.9|786
1635706800000|2021-10-31 19:00:00|60797.8|60657.8|60900.5|60760.5|60907.2|60767.2|60797.8|60657.8|731
1635707100000|2021-10-31 19:05:00|60900.6|60760.6|60838.5|60698.5|60900.6|60760.6|60827.7|60687.7|640
1635707400000|2021-10-31 19:10:00|60838.4|60698.4|60814.9|60674.9|60874.7|60734.7|60777.8|60637.8|698
1635707700000|2021-10-31 19:15:00|60815.1|60675.1|60805.8|60665.8|60827.4|60687.4|60785.3|60645.3|586
1635708000000|2021-10-31 19:20:00|60809.9|60669.9|60798|60658|60831.1|60691.1|60768.1|60628.1|510
1635708300000|2021-10-31 19:25:00|60797.6|60657.6|60851.1|60711.1|60852.4|60712.4|60793.8|60653.8|506
1635708600000|2021-10-31 19:30:00|60847.2|60707.2|60845.1|60705.1|60864.2|60724.2|60833.4|60693.4|429
1635708900000|2021-10-31 19:35:00|60843.7|60703.7|60824.9|60684.9|60845.7|60705.7|60809.7|60669.7|320
1635709200000|2021-10-31 19:40:00|60823.4|60683.4|60794.4|60654.4|60823.9|60683.9|60780.4|60640.4|530
1635709500000|2021-10-31 19:45:00|60790|60650|60788.9|60648.9|60911|60771|60773|60633|644
1635709800000|2021-10-31 19:50:00|60788.8|60648.8|60782.9|60642.9|60872|60732|60758.6|60618.6|636
1635710100000|2021-10-31 19:55:00|60783.1|60643.1|60768.9|60628.9|60791.2|60651.2|60716.2|60576.2|771
1635710400000|2021-10-31 20:00:00|60768.7|60628.7|60636.1|60496.1|60786.1|60646.1|60628.7|60488.7|790
1635710700000|2021-10-31 20:05:00|60635.8|60495.8|60711.4|60571.4|60716.8|60576.8|60634.9|60494.9|550
1635711000000|2021-10-31 20:10:00|60712.1|60572.1|60905.5|60765.5|60913.6|60773.6|60692.2|60552.2|589
1635711300000|2021-10-31 20:15:00|60905.6|60765.6|60985.3|60845.3|61007.4|60867.4|60849.9|60709.9|656
1635711600000|2021-10-31 20:20:00|60985.2|60845.2|60992.4|60852.4|61009.8|60869.8|60926.3|60786.3|640
1635711900000|2021-10-31 20:25:00|60992.8|60852.8|61075.1|60905.1|61082|60932.3|60991|60851|647
1635712200000|2021-10-31 20:30:00|61073.6|60903.6|61052.5|60882.5|61073.7|60903.7|60974.4|60804.4|632
1635712500000|2021-10-31 20:35:00|61051.6|60881.6|61027.5|60857.5|61057.7|60887.7|60984.9|60814.9|562
1635712800000|2021-10-31 20:40:00|61027.4|60857.4|61053.2|60883.2|61093.4|60923.4|60969.8|60799.8|604
1635713100000|2021-10-31 20:45:00|61053.6|60883.6|61034.8|60864.8|61067.7|60897.7|61019.6|60849.6|556
1635713400000|2021-10-31 20:50:00|61032.4|60862.4|61099|60929|61158.1|60988.1|61026|60856|491
1635713700000|2021-10-31 20:55:00|61099.4|60929.4|61034.7|60864.7|61103.4|60933.4|61021.7|60851.7|596
1635714000000|2021-10-31 21:00:00|61034.8|60864.8|61055.3|60885.3|61055.4|60885.4|61003.1|60833.1|533
1635714300000|2021-10-31 21:05:00|61055.7|60885.7|61000.1|60830.1|61059.5|60889.5|60997.5|60827.5|476
1635714600000|2021-10-31 21:10:00|61000.5|60830.5|61004.7|60834.7|61020.6|60850.6|60990.5|60820.5|480
1635714900000|2021-10-31 21:15:00|61004.8|60834.8|61124.5|60954.5|61164.4|60994.4|60994.6|60824.6|598
1635715200000|2021-10-31 21:20:00|61122.8|60952.8|61163.1|60993.1|61179.5|61009.5|61041.2|60871.2|509
1635715500000|2021-10-31 21:25:00|61163.2|60993.2|61270.5|61100.5|61271|61101|61138.1|60968.1|634
1635715800000|2021-10-31 21:30:00|61271.8|61101.8|61466.2|61296.2|61471.8|61301.8|61271.8|61101.8|736
1635716100000|2021-10-31 21:35:00|61466.3|61296.3|61576.7|61406.7|61587.9|61417.9|61460.3|61290.3|432
1635716400000|2021-10-31 21:40:00|61577.8|61407.8|61544|61374|61586.3|61416.3|61367.3|61197.3|653
1635716700000|2021-10-31 21:45:00|61542.1|61372.1|61565|61395|61596|61426|61423.3|61253.3|573
1635717000000|2021-10-31 21:50:00|61566.2|61396.2|61503.5|61333.5|61567.6|61397.6|61477.2|61307.2|578
1635717300000|2021-10-31 21:55:00|61505.9|61335.9|61545.8|61375.8|61577|61407|61485.2|61315.2|534
1635717600000|2021-10-31 22:00:00|61545.7|61375.7|61499.2|61359.2|61615.7|61460.6|61464|61324|610
1635717900000|2021-10-31 22:05:00|61483.5|61343.5|61445|61305|61523.6|61383.6|61369.8|61229.8|365
1635718200000|2021-10-31 22:10:00|61445.6|61305.6|61411.6|61271.6|61483.4|61343.4|61356.5|61216.5|399
1635718500000|2021-10-31 22:15:00|61391.1|61251.1|61517.3|61377.3|61524.4|61384.4|61361.4|61221.4|547
1635718800000|2021-10-31 22:20:00|61520.9|61380.9|61641.7|61501.7|61667.4|61527.4|61506.1|61366.1|522
1635719100000|2021-10-31 22:25:00|61642|61502|61559.6|61419.6|61648.2|61508.2|61558.4|61418.4|456
1635719400000|2021-10-31 22:30:00|61562.2|61422.2|61500|61360|61585.3|61445.3|61498.8|61358.8|526
1635719700000|2021-10-31 22:35:00|61500.3|61360.3|61424.7|61284.7|61523.7|61383.7|61402.1|61262.1|451
1635720000000|2021-10-31 22:40:00|61423.2|61283.2|61435|61295|61466.6|61326.6|61385.9|61245.9|404
1635720300000|2021-10-31 22:45:00|61435.8|61295.8|61481.9|61341.9|61509.4|61369.4|61405.8|61265.8|498
1635720600000|2021-10-31 22:50:00|61481.3|61341.3|61477.7|61337.7|61506.2|61366.2|61428.7|61288.7|256
1635720900000|2021-10-31 22:55:00|61478.8|61338.8|61475.4|61335.4|61548.6|61408.6|61450.8|61310.8|431
1635721200000|2021-10-31 23:00:00|61475.3|61335.3|61468.9|61328.9|61550.3|61410.3|61467.8|61327.8|569
1635721500000|2021-10-31 23:05:00|61463.6|61323.6|61309.6|61169.6|61467.7|61327.7|61302|61162|468
1635721800000|2021-10-31 23:10:00|61309.3|61169.3|61408|61268|61446|61306|61301.9|61161.9|478
1635722100000|2021-10-31 23:15:00|61405.8|61265.8|61558.5|61418.5|61558.5|61418.5|61404.2|61264.2|485
1635722400000|2021-10-31 23:20:00|61558.6|61418.6|61660.6|61520.6|61704.9|61564.9|61550.6|61410.6|583
1635722700000|2021-10-31 23:25:00|61661.1|61521.1|61537.7|61397.7|61672.9|61532.9|61528.7|61388.7|511
1635723000000|2021-10-31 23:30:00|61534.6|61394.6|61466.5|61326.5|61571.3|61431.3|61402|61262|557
1635723300000|2021-10-31 23:35:00|61467.8|61327.8|61499.6|61359.6|61526.7|61386.7|61463.8|61323.8|520
1635723600000|2021-10-31 23:40:00|61495.5|61355.5|61486|61346|61530|61390|61473.2|61333.2|485
1635723900000|2021-10-31 23:45:00|61486.2|61346.2|61450.3|61310.3|61533.6|61393.6|61443.7|61303.7|530
1635724200000|2021-10-31 23:50:00|61449.5|61309.5|61397.5|61257.5|61459.2|61319.2|61390.5|61250.5|469
1635724500000|2021-10-31 23:55:00|61396|61256|61389.8|61249.8|61443.4|61303.4|61376.4|61236.4|560
1635724800000|2021-11-01 00:00:00|61390|61250|61332.8|61192.8|61479.4|61339.4|61231.8|61091.8|805
1635725100000|2021-11-01 00:05:00|61332.3|61192.3|61472.6|61332.6|61476.7|61336.7|61332.1|61192.1|696
1635725400000|2021-11-01 00:10:00|61473.2|61333.2|61622.9|61482.9|61639.2|61499.2|61473.2|61333.2|644
1635725700000|2021-11-01 00:15:00|61621.7|61481.7|61738.9|61598.9|61747.8|61607.8|61601.7|61461.7|601
1635726000000|2021-11-01 00:20:00|61733.6|61593.6|61588.5|61448.5|61750|61610|61586.9|61446.9|467
1635726300000|2021-11-01 00:25:00|61586.9|61446.9|61613.6|61473.6|61691.8|61551.8|61585.4|61445.4|676
1635726600000|2021-11-01 00:30:00|61614.9|61474.9|61567.3|61427.3|61686.6|61546.6|61556.9|61416.9|505
1635726900000|2021-11-01 00:35:00|61579.1|61439.1|61608.5|61468.5|61628.1|61488.1|61569.5|61429.5|380
1635727200000|2021-11-01 00:40:00|61624|61484|61483.5|61343.5|61624|61484|61480.4|61340.4|429
1635727500000|2021-11-01 00:45:00|61489|61349|61519.8|61379.8|61550|61410|61477.3|61337.3|355
1635727800000|2021-11-01 00:50:00|61508.8|61368.8|61581|61441|61601|61461|61507.9|61367.9|506
1635728100000|2021-11-01 00:55:00|61586.5|61446.5|61646|61506|61646|61506|61567.4|61427.4|483
1635728400000|2021-11-01 01:00:00|61643.3|61503.3|61738.5|61598.5|61750.9|61610.9|61641.1|61501.1|560
1635728700000|2021-11-01 01:05:00|61740.2|61600.2|61780.2|61640.2|61808.4|61668.4|61714.1|61574.1|440
1635729000000|2021-11-01 01:10:00|61790.8|61650.8|61806.1|61666.1|61808.4|61668.4|61770.6|61630.6|338
1635729300000|2021-11-01 01:15:00|61806.9|61666.9|61767.9|61627.9|61828.9|61688.9|61726.5|61586.5|358
1635729600000|2021-11-01 01:20:00|61767.4|61627.4|61748.1|61608.1|61770.2|61630.2|61712.9|61572.9|466
1635729900000|2021-11-01 01:25:00|61749.5|61609.5|61724.4|61584.4|61766.6|61626.6|61724.2|61584.2|390
1635730200000|2021-11-01 01:30:00|61724.5|61584.5|61598.2|61458.2|61756.5|61616.5|61598.2|61458.2|565
1635730500000|2021-11-01 01:35:00|61606|61466|61584.5|61444.5|61612.5|61472.5|61562.8|61422.8|270
1635730800000|2021-11-01 01:40:00|61582.6|61442.6|61487.3|61347.3|61625.4|61485.4|61461.2|61321.2|506
1635731100000|2021-11-01 01:45:00|61485.1|61345.1|61501.7|61361.7|61506.1|61366.1|61448.5|61308.5|351
1635731400000|2021-11-01 01:50:00|61493.5|61353.5|61474|61334|61536.1|61396.1|61442.6|61302.6|372
1635731700000|2021-11-01 01:55:00|61468.2|61328.2|61395.7|61255.7|61520.7|61380.7|61376.8|61236.8|606
1635732000000|2021-11-01 02:00:00|61396.1|61256.1|61437.7|61297.7|61441.2|61301.2|61286.6|61146.6|472
1635732300000|2021-11-01 02:05:00|61441.1|61301.1|61425.6|61285.6|61503.3|61363.3|61424.2|61284.2|365
1635732600000|2021-11-01 02:10:00|61425.7|61285.7|61351.2|61211.2|61441.4|61301.4|61338.2|61198.2|194
1635732900000|2021-11-01 02:15:00|61337.9|61197.9|60603.1|60463.1|61360.3|61220.3|60452.4|60312.4|717
1635733200000|2021-11-01 02:20:00|60598|60458|60333|60193|60706.4|60566.4|60211.7|60071.7|1033
1635733500000|2021-11-01 02:25:00|60332.7|60192.7|60300.3|60160.3|60492|60352|60176.2|60036.2|983
1635733800000|2021-11-01 02:30:00|60299.1|60159.1|60448.2|60308.2|60672.6|60532.6|60103.3|59963.3|1025
1635734100000|2021-11-01 02:35:00|60447.7|60307.7|60537.7|60397.7|60543.6|60403.6|60385.2|60245.2|807
1635734400000|2021-11-01 02:40:00|60540.8|60400.8|60440.5|60300.5|60702.7|60562.7|60440.5|60300.5|930
1635734700000|2021-11-01 02:45:00|60437.8|60297.8|60502.5|60362.5|60531.2|60391.2|60398.2|60258.2|777
1635735000000|2021-11-01 02:50:00|60507.6|60367.6|60581.4|60441.4|60610.1|60470.1|60476.9|60336.9|617
1635735300000|2021-11-01 02:55:00|60578|60438|60624|60484|60693.1|60553.1|60570.5|60430.5|587
1635735600000|2021-11-01 03:00:00|60625.8|60485.8|60540.2|60400.2|60635.3|60495.3|60470.3|60330.3|716
1635735900000|2021-11-01 03:05:00|60540.8|60400.8|60529.4|60389.4|60699.1|60559.1|60491.5|60351.5|763
1635736200000|2021-11-01 03:10:00|60524.1|60384.1|60438.5|60298.5|60536.3|60396.3|60414.3|60274.3|709
1635736500000|2021-11-01 03:15:00|60438.9|60298.9|60432.3|60292.3|60489.3|60349.3|60348|60208|708
1635736800000|2021-11-01 03:20:00|60430.1|60290.1|60396.5|60256.5|60481.3|60341.3|60374.2|60234.2|621
1635737100000|2021-11-01 03:25:00|60395.5|60255.5|60460.4|60320.4|60463.3|60323.3|60333.2|60193.2|605
1635737400000|2021-11-01 03:30:00|60461.2|60321.2|60380.7|60240.7|60522.9|60382.9|60378.4|60238.4|489
1635737700000|2021-11-01 03:35:00|60381.6|60241.6|60389.5|60249.5|60521.6|60381.6|60367.5|60227.5|470
1635738000000|2021-11-01 03:40:00|60388.5|60248.5|60394.2|60254.2|60462.4|60322.4|60340|60200|428
1635738300000|2021-11-01 03:45:00|60375.2|60235.2|60307.7|60167.7|60410|60270|60280.2|60140.2|426
1635738600000|2021-11-01 03:50:00|60306|60166|60258.3|60118.3|60352.4|60212.4|60084.5|59944.5|676
1635738900000|2021-11-01 03:55:00|60259.9|60119.9|59994.3|59854.3|60289.5|60149.5|59833.8|59693.8|799
1635739200000|2021-11-01 04:00:00|59987.9|59847.9|59814.6|59674.6|59997.1|59857.1|59586.4|59446.4|978
1635739500000|2021-11-01 04:05:00|59816.2|59676.2|59962.7|59822.7|59997.9|59857.9|59719.6|59579.6|875
1635739800000|2021-11-01 04:10:00|59960.6|59820.6|60288.3|60148.3|60338.2|60198.2|59880|59740|937
1635740100000|2021-11-01 04:15:00|60297.8|60157.8|60282.5|60142.5|60353.3|60213.3|60221.1|60081.1|807
1635740400000|2021-11-01 04:20:00|60283.9|60143.9|60396.2|60256.2|60398.2|60258.2|60276.7|60136.7|703
1635740700000|2021-11-01 04:25:00|60396.5|60256.5|60332.5|60192.5|60430|60290|60317.9|60177.9|581
1635741000000|2021-11-01 04:30:00|60353.7|60213.7|60671.4|60531.4|60755.5|60615.5|60332.1|60192.1|750
1635741300000|2021-11-01 04:35:00|60671.5|60531.5|60642|60502|60711.2|60571.2|60601.7|60461.7|555
1635741600000|2021-11-01 04:40:00|60641.2|60501.2|60691.7|60551.7|60725.5|60585.5|60626.4|60486.4|443
1635741900000|2021-11-01 04:45:00|60697.9|60557.9|60618.5|60478.5|60741.5|60601.5|60608.5|60468.5|571
1635742200000|2021-11-01 04:50:00|60619|60479|60669.4|60529.4|60674.6|60534.6|60530.5|60390.5|569
1635742500000|2021-11-01 04:55:00|60654.8|60514.8|60593.3|60453.3|60675|60535|60593|60453|404
1635742800000|2021-11-01 05:00:00|60593.7|60453.7|60574|60434|60656.8|60516.8|60541|60401|505
1635743100000|2021-11-01 05:05:00|60573.9|60433.9|60635.1|60495.1|60635.1|60495.1|60541.7|60401.7|384
1635743400000|2021-11-01 05:10:00|60620.5|60480.5|60801.9|60661.9|60911.8|60771.8|60602.9|60462.9|586
1635743700000|2021-11-01 05:15:00|60812.6|60672.6|60752.4|60612.4|60812.6|60672.6|60721.5|60581.5|269
1635744000000|2021-11-01 05:20:00|60758.5|60618.5|60833|60693|60935.4|60795.4|60745.2|60605.2|575
1635744300000|2021-11-01 05:25:00|60852.4|60712.4|60746.4|60606.4|60866.4|60726.4|60740.8|60600.8|463
1635744600000|2021-11-01 05:30:00|60743.5|60603.5|60761.3|60621.3|60793.5|60653.5|60737.2|60597.2|404
1635744900000|2021-11-01 05:35:00|60748.9|60608.9|60782.5|60642.5|60823.1|60683.1|60748.9|60608.9|606
1635745200000|2021-11-01 05:40:00|60782.4|60642.4|60829.7|60689.7|60829.7|60689.7|60746.7|60606.7|460
1635745500000|2021-11-01 05:45:00|60823.3|60683.3|60740|60600|60830.6|60690.6|60733.8|60593.8|461
1635745800000|2021-11-01 05:50:00|60742.3|60602.3|60701.6|60561.6|60750.3|60610.3|60677.2|60537.2|436
1635746100000|2021-11-01 05:55:00|60706.4|60566.4|60710.1|60570.1|60720.1|60580.1|60669.5|60529.5|410
1635746400000|2021-11-01 06:00:00|60701|60561|60585.4|60445.4|60701|60561|60583.9|60443.9|580
1635746700000|2021-11-01 06:05:00|60584.3|60444.3|60551|60411|60635.7|60495.7|60541|60401|463
1635747000000|2021-11-01 06:10:00|60550.9|60410.9|60501.2|60361.2|60563.5|60423.5|60464.2|60324.2|576
1635747300000|2021-11-01 06:15:00|60492.2|60352.2|60405|60265|60493.7|60353.7|60370|60230|590
1635747600000|2021-11-01 06:20:00|60404.8|60264.8|60506.7|60366.7|60511.9|60371.9|60402.5|60262.5|529
1635747900000|2021-11-01 06:25:00|60506.3|60366.3|60698.5|60558.5|60700.8|60560.8|60497.5|60357.5|532
1635748200000|2021-11-01 06:30:00|60692.9|60552.9|60788.2|60648.2|60829|60689|60691|60551|521
1635748500000|2021-11-01 06:35:00|60788.5|60648.5|60958.5|60818.5|60997.1|60857.1|60768.4|60628.4|610
1635748800000|2021-11-01 06:40:00|60958.2|60818.2|60922.3|60782.3|61001.2|60861.2|60917.7|60777.7|653
1635749100000|2021-11-01 06:45:00|60922.7|60782.7|60828.3|60688.3|60925.4|60785.4|60821.5|60681.5|634
1635749400000|2021-11-01 06:50:00|60828.1|60688.1|60781.5|60641.5|60850.3|60710.3|60760.5|60620.5|479
1635749700000|2021-11-01 06:55:00|60780.6|60640.6|60819.5|60679.5|60827.4|60687.4|60748|60608|549
1635750000000|2021-11-01 07:00:00|60820.8|60680.8|61380.6|61240.6|61392|61252|60818.6|60678.6|925
1635750300000|2021-11-01 07:05:00|61379.4|61239.4|61601.5|61461.5|61684.4|61544.4|61379.2|61239.2|912
1635750600000|2021-11-01 07:10:00|61591.5|61451.5|62158.2|62018.2|62230.1|62090.1|61582|61442|942
1635750900000|2021-11-01 07:15:00|62161.9|62021.9|62156.4|62016.4|62361.4|62221.4|62027.8|61887.8|1015
1635751200000|2021-11-01 07:20:00|62152.9|62012.9|62193.9|62053.9|62208.6|62068.6|62042.2|61902.2|800
1635751500000|2021-11-01 07:25:00|62189|62049|62132.6|61992.6|62301.6|62161.6|62091.5|61951.5|762
1635751800000|2021-11-01 07:30:00|62133.6|61993.6|62165.5|62025.5|62231.5|62091.5|62033.8|61893.8|772
1635752100000|2021-11-01 07:35:00|62170.4|62030.4|62078.8|61938.8|62250.7|62110.7|62077.1|61937.1|800
1635752400000|2021-11-01 07:40:00|62071.4|61931.4|62040.9|61900.9|62144.1|62004.1|62031.5|61891.5|798
1635752700000|2021-11-01 07:45:00|62039|61899|62135.4|61995.4|62260.3|62120.3|62030.6|61890.6|904
1635753000000|2021-11-01 07:50:00|62134.3|61994.3|62195.8|62055.8|62253.2|62113.2|62127.1|61987.1|677
1635753300000|2021-11-01 07:55:00|62191.8|62051.8|62248.7|62108.7|62260.5|62120.5|62164.8|62024.8|537
1635753600000|2021-11-01 08:00:00|62245.7|62105.7|62371|62231|62390.3|62250.3|62242.2|62102.2|802
1635753900000|2021-11-01 08:05:00|62370.7|62230.7|62277.6|62137.6|62487.9|62347.9|62265.2|62125.2|915
1635754200000|2021-11-01 08:10:00|62277.1|62137.1|62204.8|62064.8|62324.6|62184.6|62173.7|62033.7|777
1635754500000|2021-11-01 08:15:00|62209|62069|62164.5|62024.5|62258.6|62118.6|62162.9|62022.9|722
1635754800000|2021-11-01 08:20:00|62165|62025|62240.8|62100.8|62286.4|62146.4|62163.4|62023.4|787
1635755100000|2021-11-01 08:25:00|62236.2|62096.2|62141|62001|62260|62120|62141|62001|707
1635755400000|2021-11-01 08:30:00|62150.8|62010.8|62158.5|62018.5|62271.6|62131.6|62128.2|61988.2|756
1635755700000|2021-11-01 08:35:00|62158.8|62018.8|62058.3|61918.3|62202|62062|62056|61916|550
1635756000000|2021-11-01 08:40:00|62059.7|61919.7|61899.4|61759.4|62106.8|61966.8|61840.9|61700.9|848
1635756300000|2021-11-01 08:45:00|61896.5|61756.5|61902.8|61762.8|61975|61835|61752.9|61612.9|881
1635756600000|2021-11-01 08:50:00|61904.4|61764.4|61961.6|61821.6|61966.3|61826.3|61890.1|61750.1|612
1635756900000|2021-11-01 08:55:00|61960.7|61820.7|62001.9|61861.9|62027.9|61887.9|61924.1|61784.1|489
1635757200000|2021-11-01 09:00:00|62000.5|61860.5|62124.4|61984.4|62126.2|61986.2|61960.6|61820.6|659
1635757500000|2021-11-01 09:05:00|62115.8|61975.8|62168.5|62028.5|62210.9|62070.9|62115.8|61975.8|404
1635757800000|2021-11-01 09:10:00|62187.4|62047.4|62187.5|62047.5|62207.5|62067.5|62121|61981|518
1635758100000|2021-11-01 09:15:00|62190.1|62050.1|62132.4|61992.4|62231.8|62091.8|62094.7|61954.7|597
1635758400000|2021-11-01 09:20:00|62132|61992|62129|61989|62153.6|62013.6|62113.2|61973.2|548
1635758700000|2021-11-01 09:25:00|62128.9|61988.9|62133.5|61993.5|62155.6|62015.6|62002.6|61862.6|606
1635759000000|2021-11-01 09:30:00|62135.3|61995.3|62186.3|62046.3|62202|62062|62128.1|61988.1|465
1635759300000|2021-11-01 09:35:00|62189.7|62049.7|62118.3|61978.3|62211.1|62071.1|62116.8|61976.8|682
1635759600000|2021-11-01 09:40:00|62115.7|61975.7|62239|62099|62298|62158|62073.2|61933.2|780
1635759900000|2021-11-01 09:45:00|62238.9|62098.9|62172|62032|62249.7|62109.7|62166.2|62026.2|627
1635760200000|2021-11-01 09:50:00|62173.9|62033.9|62119.1|61979.1|62179.7|62039.7|62032.7|61892.7|622
1635760500000|2021-11-01 09:55:00|62125.1|61985.1|62051.8|61911.8|62140.3|62000.3|62031|61891|565
1635760800000|2021-11-01 10:00:00|62052.8|61912.8|62093.8|61953.8|62127.7|61987.7|62045.4|61905.4|566
1635761100000|2021-11-01 10:05:00|62092.1|61952.1|62105.4|61965.4|62149|62009|62077.1|61937.1|576
1635761400000|2021-11-01 10:10:00|62105.5|61965.5|62082.6|61942.6|62151|62011|62069.5|61929.5|447
1635761700000|2021-11-01 10:15:00|62083.5|61943.5|62028|61888|62083.5|61943.5|61999.9|61859.9|523
1635762000000|2021-11-01 10:20:00|62003.7|61863.7|62108.5|61968.5|62154.5|62014.5|61981|61841|371
1635762300000|2021-11-01 10:25:00|62106.3|61966.3|62127.9|61987.9|62157.4|62017.4|62043.8|61903.8|516
1635762600000|2021-11-01 10:30:00|62130.8|61990.8|62177.1|62037.1|62190.9|62050.9|62119.6|61979.6|531
1635762900000|2021-11-01 10:35:00|62178.3|62038.3|62188.5|62048.5|62198.9|62058.9|62142.1|62002.1|510
1635763200000|2021-11-01 10:40:00|62186.3|62046.3|62095.5|61955.5|62194.9|62054.9|62095.5|61955.5|291
1635763500000|2021-11-01 10:45:00|62095.6|61955.6|62172.5|62032.5|62202.9|62062.9|62077.8|61937.8|229
1635763800000|2021-11-01 10:50:00|62173.5|62033.5|62267.5|62127.5|62283.9|62143.9|62161.7|62021.7|605
1635764100000|2021-11-01 10:55:00|62267|62127|62337|62197|62346.9|62206.9|62238.9|62098.9|423
1635764400000|2021-11-01 11:00:00|62343.4|62203.4|62465.4|62325.4|62515.4|62375.4|62300.3|62160.3|655
1635764700000|2021-11-01 11:05:00|62462.8|62322.8|62423.1|62283.1|62501.5|62361.5|62344.1|62204.1|591
1635765000000|2021-11-01 11:10:00|62422.4|62282.4|62300.5|62160.5|62430.7|62290.7|62262.7|62122.7|612
1635765300000|2021-11-01 11:15:00|62296.1|62156.1|62204.4|62064.4|62301.8|62161.8|62200|62060|767
1635765600000|2021-11-01 11:20:00|62204.7|62064.7|62194|62054|62282.8|62142.8|62144|62004|566
1635765900000|2021-11-01 11:25:00|62188|62048|62196.7|62056.7|62229.5|62089.5|62165.6|62025.6|502
1635766200000|2021-11-01 11:30:00|62206.1|62066.1|62178.3|62038.3|62256.5|62116.5|62160|62020|550
1635766500000|2021-11-01 11:35:00|62177.1|62037.1|62141.5|62001.5|62189.3|62049.3|62123.7|61983.7|552
1635766800000|2021-11-01 11:40:00|62142.5|62002.5|62004.5|61864.5|62158.8|62018.8|61916.8|61776.8|738
1635767100000|2021-11-01 11:45:00|62007.2|61867.2|62009.2|61869.2|62135.1|61995.1|61975.4|61835.4|631
1635767400000|2021-11-01 11:50:00|62006.2|61866.2|62030.4|61890.4|62052.5|61912.5|61950.8|61810.8|711
1635767700000|2021-11-01 11:55:00|62027.4|61887.4|61927.4|61787.4|62035.8|61895.8|61902.7|61762.7|736
1635768000000|2021-11-01 12:00:00|61926.7|61786.7|62089.8|61949.8|62175.2|62035.2|61893.2|61753.2|819
1635768300000|2021-11-01 12:05:00|62089.4|61949.4|62058|61918|62102.6|61962.6|62032.8|61892.8|456
1635768600000|2021-11-01 12:10:00|62057.3|61917.3|62172|62032|62274|62134|62054|61914|776
1635768900000|2021-11-01 12:15:00|62171.7|62031.7|62042.1|61902.1|62176.2|62036.2|62012.7|61872.7|662
1635769200000|2021-11-01 12:20:00|62042.2|61902.2|61924.9|61784.9|62064.9|61924.9|61899.6|61759.6|673
1635769500000|2021-11-01 12:25:00|61899.5|61759.5|61904.7|61764.7|61976.3|61836.3|61820.9|61680.9|616
1635769800000|2021-11-01 12:30:00|61906.6|61766.6|61915.1|61775.1|61965|61825|61851.3|61711.3|309
1635770100000|2021-11-01 12:35:00|61916|61776|61938.3|61798.3|61965.1|61825.1|61888.8|61748.8|697
1635770400000|2021-11-01 12:40:00|61937|61797|61909.4|61769.4|61953.2|61813.2|61899.8|61759.8|642
1635770700000|2021-11-01 12:45:00|61915.5|61775.5|61897.4|61757.4|61941.4|61801.4|61747.8|61607.8|612
1635771000000|2021-11-01 12:50:00|61893.9|61753.9|62052.2|61912.2|62069.5|61929.5|61893.9|61753.9|715
1635771300000|2021-11-01 12:55:00|62053.7|61913.7|61952.6|61812.6|62053.7|61913.7|61919.5|61779.5|521
1635771600000|2021-11-01 13:00:00|61951.3|61811.3|61865.6|61725.6|61990.3|61850.3|61856.8|61716.8|704
1635771900000|2021-11-01 13:05:00|61867.9|61727.9|61856.8|61716.8|61896.5|61756.5|61848.1|61708.1|482
1635772200000|2021-11-01 13:10:00|61857|61717|61900.8|61760.8|61909.8|61769.8|61802.7|61662.7|533
1635772500000|2021-11-01 13:15:00|61895.6|61755.6|61885.2|61745.2|61916.6|61776.6|61860.9|61720.9|604
1635772800000|2021-11-01 13:20:00|61885.5|61745.5|61893.7|61753.7|61913.7|61773.7|61810|61670|572
1635773100000|2021-11-01 13:25:00|61889.3|61749.3|61962.2|61822.2|61963.9|61823.9|61844.9|61704.9|449
1635773400000|2021-11-01 13:30:00|61962.4|61822.4|62066.3|61926.3|62072.5|61932.5|61904|61764|472
1635773700000|2021-11-01 13:35:00|62065.5|61925.5|62075.6|61935.6|62075.6|61935.6|61886.5|61746.5|700
1635774000000|2021-11-01 13:40:00|62075.8|61935.8|62005.8|61865.8|62075.8|61935.8|61955.4|61815.4|702
1635774300000|2021-11-01 13:45:00|62007.4|61867.4|61920.3|61780.3|62083.6|61943.6|61917.5|61777.5|674
1635774600000|2021-11-01 13:50:00|61916|61776|62021.8|61881.8|62037.3|61897.3|61897.7|61757.7|667
1635774900000|2021-11-01 13:55:00|62024.7|61884.7|62059.7|61919.7|62137.7|61997.7|62010.6|61870.6|759
1635775200000|2021-11-01 14:00:00|62061.6|61921.6|61898.6|61758.6|62087.4|61947.4|61869.1|61729.1|729
1635775500000|2021-11-01 14:05:00|61889.1|61749.1|61892.5|61752.5|61917.7|61777.7|61845|61705|598
1635775800000|2021-11-01 14:10:00|61889.6|61749.6|61850.6|61710.6|61909.7|61769.7|61825.5|61685.5|710
1635776100000|2021-11-01 14:15:00|61853.3|61713.3|61913|61773|61930.5|61790.5|61848|61708|535
1635776400000|2021-11-01 14:20:00|61911.8|61771.8|61875.5|61735.5|61967.2|61827.2|61869.1|61729.1|751
1635776700000|2021-11-01 14:25:00|61876.4|61736.4|61830.5|61690.5|61883.8|61743.8|61816|61676|694
1635777000000|2021-11-01 14:30:00|61834.5|61694.5|61833|61693|61859.5|61719.5|61783|61643|640
1635777300000|2021-11-01 14:35:00|61837.4|61697.4|61765.7|61625.7|61851.1|61711.1|61755.7|61615.7|740
1635777600000|2021-11-01 14:40:00|61764.8|61624.8|61779.4|61639.4|61791.9|61651.9|61756.6|61616.6|634
1635777900000|2021-11-01 14:45:00|61777.5|61637.5|61761.8|61621.8|61842.9|61702.9|61638.9|61498.9|692
1635778200000|2021-11-01 14:50:00|61762.6|61622.6|61621.6|61481.6|61786.9|61646.9|61620.8|61480.8|812
1635778500000|2021-11-01 14:55:00|61624.5|61484.5|61534.1|61394.1|61629.3|61489.3|61399.4|61259.4|955
1635778800000|2021-11-01 15:00:00|61535.4|61395.4|61509.3|61369.3|61625.1|61485.1|61507.4|61367.4|846
1635779100000|2021-11-01 15:05:00|61506.1|61366.1|61554.9|61414.9|61585.8|61445.8|61493.5|61353.5|789
1635779400000|2021-11-01 15:10:00|61554.3|61414.3|61547.2|61407.2|61584.4|61444.4|61490.3|61350.3|799
1635779700000|2021-11-01 15:15:00|61546.4|61406.4|61607.8|61467.8|61624.4|61484.4|61543.5|61403.5|757
1635780000000|2021-11-01 15:20:00|61609.6|61469.6|61613.5|61473.5|61677.4|61537.4|61585.6|61445.6|657
1635780300000|2021-11-01 15:25:00|61613.8|61473.8|61540.8|61400.8|61614.3|61474.3|61497.7|61357.7|728
1635780600000|2021-11-01 15:30:00|61544.9|61404.9|61607.4|61467.4|61672.2|61532.2|61530.1|61390.1|569
1635780900000|2021-11-01 15:35:00|61603.5|61463.5|61612.3|61472.3|61652.2|61512.2|61593.4|61453.4|690
1635781200000|2021-11-01 15:40:00|61612.4|61472.4|61538.8|61398.8|61638.5|61498.5|61538.8|61398.8|591
1635781500000|2021-11-01 15:45:00|61531.2|61391.2|61552.5|61412.5|61590.9|61450.9|61518|61378|690
1635781800000|2021-11-01 15:50:00|61552.1|61412.1|61535.9|61395.9|61604.1|61464.1|61527.3|61387.3|562
1635782100000|2021-11-01 15:55:00|61535.2|61395.2|61625.7|61485.7|61659|61519|61525|61385|706
1635782400000|2021-11-01 16:00:00|61628.4|61488.4|61567.9|61427.9|61639.4|61499.4|61549.3|61409.3|630
1635782700000|2021-11-01 16:05:00|61567.5|61427.5|61533.8|61393.8|61574|61434|61513|61373|654
1635783000000|2021-11-01 16:10:00|61532.9|61392.9|61506.6|61366.6|61535.9|61395.9|61458.7|61318.7|702
1635783300000|2021-11-01 16:15:00|61508.8|61368.8|61534.1|61394.1|61570.4|61430.4|61471|61331|701
1635783600000|2021-11-01 16:20:00|61534.3|61394.3|61496|61356|61577.9|61437.9|61478|61338|551
1635783900000|2021-11-01 16:25:00|61494.4|61354.4|61425.3|61285.3|61502.1|61362.1|61393.7|61253.7|555
1635784200000|2021-11-01 16:30:00|61424.8|61284.8|61277.7|61137.7|61493.6|61353.6|61264.9|61124.9|767
1635784500000|2021-11-01 16:35:00|61269.6|61129.6|61218.8|61078.8|61269.6|61129.6|61142.9|61002.9|626
1635784800000|2021-11-01 16:40:00|61216.8|61076.8|61201.7|61061.7|61284.8|61144.8|61178.8|61038.8|672
1635785100000|2021-11-01 16:45:00|61194|61054|61148.1|61008.1|61247.6|61107.6|61125.3|60985.3|849
1635785400000|2021-11-01 16:50:00|61141.5|61001.5|61205|61065|61215.9|61075.9|61133|60993|739
1635785700000|2021-11-01 16:55:00|61202|61062|61135.7|60995.7|61227.4|61087.4|61129.3|60989.3|551
1635786000000|2021-11-01 17:00:00|61131.6|60991.6|60953.5|60813.5|61158.1|61018.1|60940|60800|802
1635786300000|2021-11-01 17:05:00|60955.4|60815.4|60991.3|60851.3|61032.7|60892.7|60877.8|60737.8|843
1635786600000|2021-11-01 17:10:00|60995|60855|60858.6|60718.6|60995|60855|60806.6|60666.6|752
1635786900000|2021-11-01 17:15:00|60865.2|60725.2|61038.8|60898.8|61057.9|60917.9|60832.8|60692.8|847
1635787200000|2021-11-01 17:20:00|61038.5|60898.5|61017|60877|61104.2|60964.2|60990|60850|643
1635787500000|2021-11-01 17:25:00|61029.4|60889.4|60923.9|60783.9|61031.2|60891.2|60921.3|60781.3|709
1635787800000|2021-11-01 17:30:00|60928.2|60788.2|60924.7|60784.7|61015|60875|60892.4|60752.4|642
1635788100000|2021-11-01 17:35:00|60924.3|60784.3|60971.5|60831.5|61006.4|60866.4|60896.5|60756.5|534
1635788400000|2021-11-01 17:40:00|60971|60831|60910.5|60770.5|60971.5|60831.5|60890.3|60750.3|475
1635788700000|2021-11-01 17:45:00|60910|60770|61003.5|60863.5|61023.9|60883.9|60888.7|60748.7|509
1635789000000|2021-11-01 17:50:00|61000.2|60860.2|60866.2|60726.2|61005|60865|60853.9|60713.9|580
1635789300000|2021-11-01 17:55:00|60868.3|60728.3|60858|60718|60895.7|60755.7|60827|60687|621
1635789600000|2021-11-01 18:00:00|60867|60727|60754.1|60614.1|60867|60727|60749.8|60609.8|704
1635789900000|2021-11-01 18:05:00|60753.7|60613.7|60776|60636|60788.5|60648.5|60643.7|60503.7|682
1635790200000|2021-11-01 18:10:00|60775.5|60635.5|60873.6|60733.6|60896.4|60756.4|60762.9|60622.9|496
1635790500000|2021-11-01 18:15:00|60867.3|60727.3|60695.1|60555.1|60881|60741|60627.4|60487.4|632
1635790800000|2021-11-01 18:20:00|60697.4|60557.4|60663.7|60523.7|60701|60561|60638.6|60498.6|448
1635791100000|2021-11-01 18:25:00|60663.8|60523.8|60709.1|60569.1|60713.5|60573.5|60641.6|60501.6|299
1635791400000|2021-11-01 18:30:00|60704.6|60564.6|60664.1|60524.1|60762.9|60622.9|60627.2|60487.2|570
1635791700000|2021-11-01 18:35:00|60659.7|60519.7|60679.2|60539.2|60687.1|60547.1|60590|60450|527
1635792000000|2021-11-01 18:40:00|60680.1|60540.1|60853.7|60713.7|60880.1|60740.1|60673.6|60533.6|511
1635792300000|2021-11-01 18:45:00|60857.3|60717.3|60750.2|60610.2|60857.3|60717.3|60724.9|60584.9|561
1635792600000|2021-11-01 18:50:00|60750.3|60610.3|60668.8|60528.8|60760.8|60620.8|60624.4|60484.4|553
1635792900000|2021-11-01 18:55:00|60668.7|60528.7|60652.7|60512.7|60675.5|60535.5|60619.4|60479.4|566
1635793200000|2021-11-01 19:00:00|60653.2|60513.2|60995.1|60855.1|60996.5|60856.5|60433.8|60293.8|810
1635793500000|2021-11-01 19:05:00|60991.3|60851.3|61103.9|60963.9|61224.5|61084.5|60989.4|60849.4|955
1635793800000|2021-11-01 19:10:00|61103.6|60963.6|61024.4|60884.4|61104.5|60964.5|60931.5|60791.5|802
1635794100000|2021-11-01 19:15:00|61025|60885|61114.5|60974.5|61114.5|60974.5|61007|60867|800
1635794400000|2021-11-01 19:20:00|61115|60975|61169.4|61029.4|61191.6|61051.6|61055|60915|765
1635794700000|2021-11-01 19:25:00|61163.5|61023.5|61153.2|61013.2|61224.5|61084.5|61124.4|60984.4|838
1635795000000|2021-11-01 19:30:00|61152.6|61012.6|61060.9|60920.9|61152.6|61012.6|61055.4|60915.4|660
1635795300000|2021-11-01 19:35:00|61057.5|60917.5|61003.5|60863.5|61063.1|60923.1|61000.8|60860.8|462
1635795600000|2021-11-01 19:40:00|60998.5|60858.5|60962.6|60822.6|61008.6|60868.6|60962.6|60822.6|690
1635795900000|2021-11-01 19:45:00|60962.8|60822.8|61017.5|60877.5|61023.5|60883.5|60954.1|60814.1|623
1635796200000|2021-11-01 19:50:00|61015.5|60875.5|61137.7|60997.7|61145.6|61005.6|61005|60865|551
1635796500000|2021-11-01 19:55:00|61148.4|61008.4|61526.8|61386.8|61526.8|61386.8|61140.7|61000.7|789
1635796800000|2021-11-01 20:00:00|61527.1|61387.1|61304.1|61164.1|61527.1|61387.1|61260.5|61120.5|959
1635797100000|2021-11-01 20:05:00|61305.5|61165.5|61116.4|60976.4|61357.6|61217.6|61074.4|60934.4|879
1635797400000|2021-11-01 20:10:00|61116.5|60976.5|61237.7|61097.7|61274.2|61134.2|61112.6|60972.6|726
1635797700000|2021-11-01 20:15:00|61237.6|61097.6|61083.7|60943.7|61264.6|61124.6|61078.1|60938.1|678
1635798000000|2021-11-01 20:20:00|61083.4|60943.4|61071.6|60931.6|61097.7|60957.7|61059.2|60919.2|570
1635798300000|2021-11-01 20:25:00|61077.5|60937.5|60998.5|60858.5|61077.5|60937.5|60997.4|60857.4|640
1635798600000|2021-11-01 20:30:00|60997.8|60857.8|60766.3|60626.3|61006.8|60866.8|60712.5|60572.5|763
1635798900000|2021-11-01 20:35:00|60767.5|60627.5|60747.7|60607.7|60785.9|60645.9|60672|60532|541
1635799200000|2021-11-01 20:40:00|60737.5|60597.5|60790.9|60650.9|60790.9|60650.9|60715.8|60575.8|700
1635799500000|2021-11-01 20:45:00|60790.8|60650.8|60785.1|60645.1|60825.1|60685.1|60781.3|60641.3|478
1635799800000|2021-11-01 20:50:00|60785|60645|60806.3|60666.3|60854.1|60714.1|60773.8|60633.8|481
1635800100000|2021-11-01 20:55:00|60804.7|60664.7|60751.9|60611.9|60835.5|60695.5|60669.5|60529.5|642
1635800400000|2021-11-01 21:00:00|60761.7|60621.7|60659.5|60519.5|60765|60625|60631.4|60491.4|700
1635800700000|2021-11-01 21:05:00|60659.2|60519.2|60666.7|60526.7|60680.7|60540.7|60550.3|60410.3|741
1635801000000|2021-11-01 21:10:00|60662.2|60522.2|60593.3|60453.3|60678.8|60538.8|60503.5|60363.5|633
1635801300000|2021-11-01 21:15:00|60586.1|60446.1|60691.5|60551.5|60766.1|60626.1|60580.1|60440.1|646
1635801600000|2021-11-01 21:20:00|60690.9|60550.9|60770.9|60630.9|60786.4|60646.4|60671.5|60531.5|498
1635801900000|2021-11-01 21:25:00|60771.8|60631.8|60727.8|60587.8|60800.6|60660.6|60720.5|60580.5|611
1635802200000|2021-11-01 21:30:00|60725.5|60585.5|60716.4|60576.4|60754.6|60614.6|60711.4|60571.4|383
1635802500000|2021-11-01 21:35:00|60720.5|60580.5|60681.8|60541.8|60724|60584|60612.5|60472.5|565
1635802800000|2021-11-01 21:40:00|60681.6|60541.6|60764.4|60624.4|60813.6|60673.6|60678.9|60538.9|674
1635803100000|2021-11-01 21:45:00|60764.8|60624.8|60875.3|60735.3|60881|60741|60764.8|60624.8|632
1635803400000|2021-11-01 21:50:00|60875|60735|60968.6|60828.6|60975.8|60835.8|60873.9|60733.9|427
1635803700000|2021-11-01 21:55:00|60968|60828|60833.6|60693.6|60971.9|60831.9|60826.4|60686.4|482
1635804000000|2021-11-01 22:00:00|60833.5|60693.5|60967.4|60827.4|60981.7|60841.7|60816.3|60676.3|692
1635804300000|2021-11-01 22:05:00|60964.7|60824.7|60941.9|60801.9|61000.3|60860.3|60921.5|60781.5|628
1635804600000|2021-11-01 22:10:00|60940.2|60800.2|60923.6|60783.6|60952.6|60812.6|60895.5|60755.5|546
1635804900000|2021-11-01 22:15:00|60924.1|60784.1|60953.9|60813.9|60964.4|60824.4|60917.8|60777.8|517
1635805200000|2021-11-01 22:20:00|60953.8|60813.8|61092.2|60952.2|61154.3|61014.3|60937.4|60797.4|576
1635805500000|2021-11-01 22:25:00|61091.7|60951.7|61090.4|60950.4|61136|60996|61031.4|60891.4|646
1635805800000|2021-11-01 22:30:00|61090.3|60950.3|61184|61044|61188.8|61048.8|61062.2|60922.2|535
1635806100000|2021-11-01 22:35:00|61180.8|61040.8|61216.6|61076.6|61236.6|61096.6|61176.7|61036.7|692
1635806400000|2021-11-01 22:40:00|61221.1|61081.1|61257.8|61117.8|61260|61120|61169.2|61029.2|754
1635806700000|2021-11-01 22:45:00|61258.2|61118.2|61200.1|61060.1|61263.8|61123.8|61186.2|61046.2|477
1635807000000|2021-11-01 22:50:00|61205.5|61065.5|61205.5|61065.5|61222.3|61082.3|61172.8|61032.8|609
1635807300000|2021-11-01 22:55:00|61203.9|61063.9|61174.4|61034.4|61231|61091|61174.4|61034.4|483
1635807600000|2021-11-01 23:00:00|61185.6|61045.6|61207.8|61067.8|61268.9|61128.9|61173.5|61033.5|682
1635807900000|2021-11-01 23:05:00|61209.8|61069.8|61246.3|61106.3|61255.4|61115.4|61196.5|61056.5|583
1635808200000|2021-11-01 23:10:00|61248.2|61108.2|61244.8|61104.8|61272.7|61132.7|61211.4|61071.4|597
1635808500000|2021-11-01 23:15:00|61244.7|61104.7|61182.7|61042.7|61244.7|61104.7|61175.5|61035.5|635
1635808800000|2021-11-01 23:20:00|61182.3|61042.3|61183.2|61043.2|61197.7|61057.7|61170.7|61030.7|601
1635809100000|2021-11-01 23:25:00|61182.1|61042.1|61135.1|60995.1|61187.1|61047.1|61130.1|60990.1|374
1635809400000|2021-11-01 23:30:00|61133.6|60993.6|61145.2|61005.2|61162.5|61022.5|61112.1|60972.1|467
1635809700000|2021-11-01 23:35:00|61144.8|61004.8|61142.5|61002.5|61149.9|61009.9|61111.6|60971.6|597
1635810000000|2021-11-01 23:40:00|61143.8|61003.8|61215.4|61075.4|61220.4|61080.4|61139.7|60999.7|467
1635810300000|2021-11-01 23:45:00|61216.9|61076.9|61185.5|61045.5|61249.5|61109.5|61142|61002|567
1635810600000|2021-11-01 23:50:00|61184.2|61044.2|61134|60994|61205.9|61065.9|61120|60980|427
1635810900000|2021-11-01 23:55:00|61134.2|60994.2|60995.5|60855.5|61156.7|61016.7|60983.5|60843.5|517
1635811200000|2021-11-02 00:00:00|60996|60856|61019|60879|61136.7|60996.7|60943.8|60803.8|863
1635811500000|2021-11-02 00:05:00|61018.8|60878.8|60903.1|60763.1|61018.8|60878.8|60827.3|60687.3|699
1635811800000|2021-11-02 00:10:00|60902.4|60762.4|61307.1|61167.1|61354.5|61214.5|60902.4|60762.4|703
1635812100000|2021-11-02 00:15:00|61313|61173|61386.5|61246.5|61411.2|61271.2|61271.5|61131.5|798
1635812400000|2021-11-02 00:20:00|61386.8|61246.8|61436.3|61296.3|61471.2|61331.2|61356|61216|772
1635812700000|2021-11-02 00:25:00|61442|61302|61441.8|61301.8|61469.1|61329.1|61403.3|61263.3|715
1635813000000|2021-11-02 00:30:00|61439|61299|60837.8|60697.8|61445.8|61305.8|60742.5|60602.5|877
1635813300000|2021-11-02 00:35:00|60841.4|60701.4|60868.6|60728.6|60879.8|60739.8|60725|60585|879
1635813600000|2021-11-02 00:40:00|60868.1|60728.1|60739.5|60599.5|60896.6|60756.6|60731.3|60591.3|700
1635813900000|2021-11-02 00:45:00|60739.6|60599.6|60896.8|60756.8|60937.6|60797.6|60725.9|60585.9|820
1635814200000|2021-11-02 00:50:00|60898.3|60758.3|60930.2|60790.2|60942.9|60802.9|60854.7|60714.7|841
1635814500000|2021-11-02 00:55:00|60930|60790|61023.9|60883.9|61040.9|60900.9|60930|60790|701
1635814800000|2021-11-02 01:00:00|61023.1|60883.1|60902.6|60762.6|61112.1|60972.1|60883.4|60743.4|718
1635815100000|2021-11-02 01:05:00|60905.2|60765.2|60947.5|60807.5|60969.3|60829.3|60853.4|60713.4|722
1635815400000|2021-11-02 01:10:00|60946.5|60806.5|61048.2|60908.2|61076.8|60936.8|60946.3|60806.3|714
1635815700000|2021-11-02 01:15:00|61045.7|60905.7|61264.1|61124.1|61273|61133|60998.5|60858.5|744
1635816000000|2021-11-02 01:20:00|61264.2|61124.2|61501.5|61361.5|61612.5|61472.5|61262|61122|912
1635816300000|2021-11-02 01:25:00|61499|61359|61431.1|61291.1|61543.9|61403.9|61431.1|61291.1|625
1635816600000|2021-11-02 01:30:00|61431.5|61291.5|61255.7|61115.7|61459.9|61319.9|61249.2|61109.2|800
1635816900000|2021-11-02 01:35:00|61242.9|61102.9|61441.3|61301.3|61454.4|61314.4|61242.9|61102.9|731
1635817200000|2021-11-02 01:40:00|61441.1|61301.1|61282.3|61142.3|61441.1|61301.1|61270.3|61130.3|697
1635817500000|2021-11-02 01:45:00|61282.7|61142.7|61330.4|61190.4|61345.5|61205.5|61191.4|61051.4|630
1635817800000|2021-11-02 01:50:00|61332.3|61192.3|61417.1|61277.1|61454.4|61314.4|61282.4|61142.4|601
1635818100000|2021-11-02 01:55:00|61418.5|61278.5|61408.1|61268.1|61437.3|61297.3|61359.5|61219.5|660
1635818400000|2021-11-02 02:00:00|61409.3|61269.3|61381.3|61241.3|61518.2|61378.2|61365.5|61225.5|674
1635818700000|2021-11-02 02:05:00|61381.4|61241.4|61322.9|61182.9|61418.3|61278.3|61312.1|61172.1|614
1635819000000|2021-11-02 02:10:00|61322.6|61182.6|61271|61131|61331.9|61191.9|61235.9|61095.9|593
1635819300000|2021-11-02 02:15:00|61246.7|61106.7|61236|61096|61289|61149|61218|61078|512
1635819600000|2021-11-02 02:20:00|61243.7|61103.7|61378|61238|61410.8|61270.8|61183.8|61043.8|528
1635819900000|2021-11-02 02:25:00|61362.3|61222.3|61217.8|61077.8|61390.1|61250.1|61186.7|61046.7|773
1635820200000|2021-11-02 02:30:00|61215.8|61075.8|61178.3|61038.3|61231.7|61091.7|61141.5|61001.5|658
1635820500000|2021-11-02 02:35:00|61182.9|61042.9|61141.2|61001.2|61218.3|61078.3|61122|60982|611
1635820800000|2021-11-02 02:40:00|61139.8|60999.8|61030.5|60890.5|61145.2|61005.2|61020|60880|611
1635821100000|2021-11-02 02:45:00|61028.2|60888.2|60992.7|60852.7|61070.9|60930.9|60980.8|60840.8|709
1635821400000|2021-11-02 02:50:00|60996.7|60856.7|60956.7|60816.7|61043.6|60903.6|60932.9|60792.9|410
1635821700000|2021-11-02 02:55:00|60957.3|60817.3|60992.5|60852.5|61021.1|60881.1|60937|60797|582
1635822000000|2021-11-02 03:00:00|60991.7|60851.7|60999.4|60859.4|61019.2|60879.2|60896.9|60756.9|552
1635822300000|2021-11-02 03:05:00|61003.5|60863.5|61056.7|60916.7|61103.8|60963.8|60954.4|60814.4|756
1635822600000|2021-11-02 03:10:00|61045.8|60905.8|60994.4|60854.4|61063.9|60923.9|60957.9|60817.9|590
1635822900000|2021-11-02 03:15:00|60992.8|60852.8|60966.5|60826.5|61006.5|60866.5|60870.2|60730.2|684
1635823200000|2021-11-02 03:20:00|60962.6|60822.6|61058.2|60918.2|61087|60947|60954.7|60814.7|529
1635823500000|2021-11-02 03:25:00|61059.9|60919.9|61107.1|60967.1|61108.3|60968.3|61015.4|60875.4|622
1635823800000|2021-11-02 03:30:00|61107.7|60967.7|61097.9|60957.9|61120.8|60980.8|61056.8|60916.8|606
1635824100000|2021-11-02 03:35:00|61098.6|60958.6|61124.3|60984.3|61134|60994|61085.4|60945.4|442
1635824400000|2021-11-02 03:40:00|61128.1|60988.1|61111.6|60971.6|61145.9|61005.9|61089.3|60949.3|537
1635824700000|2021-11-02 03:45:00|61111.7|60971.7|61169.1|61029.1|61189.9|61049.9|61110.8|60970.8|454
1635825000000|2021-11-02 03:50:00|61170.1|61030.1|61216.5|61076.5|61226.8|61086.8|61167|61027|607
1635825300000|2021-11-02 03:55:00|61217|61077|61166.3|61026.3|61223|61083|61163.2|61023.2|497
1635825600000|2021-11-02 04:00:00|61166.9|61026.9|61196.8|61056.8|61236.5|61096.5|61157.4|61017.4|509
1635825900000|2021-11-02 04:05:00|61194|61054|61252.6|61112.6|61262.5|61122.5|61188.6|61048.6|570
1635826200000|2021-11-02 04:10:00|61252.4|61112.4|61243.5|61103.5|61271.1|61131.1|61237.6|61097.6|531
1635826500000|2021-11-02 04:15:00|61251.5|61111.5|61316.1|61176.1|61322.4|61182.4|61240.6|61100.6|521
1635826800000|2021-11-02 04:20:00|61317|61177|61430.2|61290.2|61516.9|61376.9|61310.2|61170.2|782
1635827100000|2021-11-02 04:25:00|61412|61272|61473.9|61333.9|61517.5|61377.5|61399|61259|635
1635827400000|2021-11-02 04:30:00|61479|61339|61565.9|61425.9|61567.5|61427.5|61444.7|61304.7|626
1635827700000|2021-11-02 04:35:00|61565.1|61425.1|61480|61340|61583.9|61443.9|61464.8|61324.8|763
1635828000000|2021-11-02 04:40:00|61477.5|61337.5|61548|61408|61614.7|61474.7|61477.5|61337.5|566
1635828300000|2021-11-02 04:45:00|61558.7|61418.7|61505.7|61365.7|61568.4|61428.4|61483|61343|563
1635828600000|2021-11-02 04:50:00|61491.5|61351.5|61594.5|61454.5|61625.3|61485.3|61472.2|61332.2|525
1635828900000|2021-11-02 04:55:00|61590.7|61450.7|61503.1|61363.1|61615.1|61475.1|61493.2|61353.2|504
1635829200000|2021-11-02 05:00:00|61501|61361|61410.9|61270.9|61549.7|61409.7|61408.5|61268.5|613
1635829500000|2021-11-02 05:05:00|61409.2|61269.2|61410|61270|61438.4|61298.4|61381.5|61241.5|515
1635829800000|2021-11-02 05:10:00|61403.5|61263.5|61441.9|61301.9|61463.7|61323.7|61403.5|61263.5|523
1635830100000|2021-11-02 05:15:00|61462.9|61322.9|61435|61295|61513.1|61373.1|61410|61270|519
1635830400000|2021-11-02 05:20:00|61422.1|61282.1|61453.3|61313.3|61473.3|61333.3|61419.2|61279.2|277
1635830700000|2021-11-02 05:25:00|61454|61314|61518.7|61378.7|61552.9|61412.9|61429.8|61289.8|482
1635831000000|2021-11-02 05:30:00|61519.6|61379.6|61720.6|61580.6|61831|61691|61519.6|61379.6|915
1635831300000|2021-11-02 05:35:00|61720.3|61580.3|61775.3|61635.3|61775.3|61635.3|61678.8|61538.8|561
1635831600000|2021-11-02 05:40:00|61747.7|61607.7|61794.6|61654.6|61826.4|61686.4|61722.5|61582.5|508
1635831900000|2021-11-02 05:45:00|61795.1|61655.1|61802.7|61662.7|61817.1|61677.1|61715|61575|450
1635832200000|2021-11-02 05:50:00|61796.5|61656.5|61759.6|61619.6|61848.3|61708.3|61732.5|61592.5|572
1635832500000|2021-11-02 05:55:00|61761.1|61621.1|61836|61696|61846.1|61706.1|61731.4|61591.4|440
1635832800000|2021-11-02 06:00:00|61836.1|61696.1|61779.9|61639.9|61885.7|61745.7|61747.2|61607.2|636
1635833100000|2021-11-02 06:05:00|61780.1|61640.1|61720.5|61580.5|61805.2|61665.2|61720.5|61580.5|524
1635833400000|2021-11-02 06:10:00|61721.4|61581.4|61672.5|61532.5|61754|61614|61663.6|61523.6|514
1635833700000|2021-11-02 06:15:00|61672.1|61532.1|61686.2|61546.2|61724.6|61584.6|61652.9|61512.9|593
1635834000000|2021-11-02 06:20:00|61685.8|61545.8|61717.2|61577.2|61747.8|61607.8|61657.4|61517.4|554
1635834300000|2021-11-02 06:25:00|61717.3|61577.3|61697.1|61557.1|61780.6|61640.6|61684.9|61544.9|389
1635834600000|2021-11-02 06:30:00|61697.5|61557.5|61810|61670|61816.8|61676.8|61694.5|61554.5|501
1635834900000|2021-11-02 06:35:00|61814.6|61674.6|61836|61696|61886.9|61746.9|61773.8|61633.8|720
1635835200000|2021-11-02 06:40:00|61836.3|61696.3|61708.9|61568.9|61837.8|61697.8|61689.4|61549.4|498
1635835500000|2021-11-02 06:45:00|61709|61569|61721.1|61581.1|61792.6|61652.6|61703.5|61563.5|503
1635835800000|2021-11-02 06:50:00|61703.8|61563.8|61793.3|61653.3|61825.3|61685.3|61700.4|61560.4|395
1635836100000|2021-11-02 06:55:00|61792.3|61652.3|61854.5|61714.5|61873.6|61733.6|61771.4|61631.4|459
1635836400000|2021-11-02 07:00:00|61836.7|61696.7|61829|61689|61894.6|61754.6|61828.3|61688.3|520
1635836700000|2021-11-02 07:05:00|61829.2|61689.2|61797.1|61657.1|61861.1|61721.1|61782.4|61642.4|477
1635837000000|2021-11-02 07:10:00|61780.5|61640.5|61754.1|61614.1|61815.3|61675.3|61720.4|61580.4|591
1635837300000|2021-11-02 07:15:00|61754.6|61614.6|61875.5|61735.5|61900.5|61760.5|61741.8|61601.8|510
1635837600000|2021-11-02 07:20:00|61875.8|61735.8|61781.5|61641.5|61876.6|61736.6|61768.9|61628.9|360
1635837900000|2021-11-02 07:25:00|61781.9|61641.9|61758.6|61618.6|61802.2|61662.2|61746.1|61606.1|237
1635838200000|2021-11-02 07:30:00|61755.3|61615.3|61725.5|61585.5|61774.1|61634.1|61718.2|61578.2|241
1635838500000|2021-11-02 07:35:00|61743.1|61603.1|61719.9|61579.9|61762.2|61622.2|61687.6|61547.6|369
1635838800000|2021-11-02 07:40:00|61720|61580|61660.5|61520.5|61728.3|61588.3|61638|61498|573
1635839100000|2021-11-02 07:45:00|61660.3|61520.3|61649.6|61509.6|61696.2|61556.2|61591.9|61451.9|414
1635839400000|2021-11-02 07:50:00|61649.4|61509.4|61678.3|61538.3|61745.8|61605.8|61638.8|61498.8|411
1635839700000|2021-11-02 07:55:00|61669.2|61529.2|61603.5|61463.5|61702.6|61562.6|61596|61456|496
1635840000000|2021-11-02 08:00:00|61603.1|61463.1|61611.5|61471.5|61685|61545|61603.1|61463.1|618
1635840300000|2021-11-02 08:05:00|61609.4|61469.4|61484.9|61344.9|61649.7|61509.7|61475.4|61335.4|664
1635840600000|2021-11-02 08:10:00|61484.5|61344.5|61514.2|61374.2|61520.7|61380.7|61451.6|61311.6|418
1635840900000|2021-11-02 08:15:00|61513.9|61373.9|61622.6|61482.6|61625.7|61485.7|61496.1|61356.1|397
1635841200000|2021-11-02 08:20:00|61624.6|61484.6|61615.1|61475.1|61696.2|61556.2|61588.4|61448.4|362
1635841500000|2021-11-02 08:25:00|61614.6|61474.6|61526.1|61386.1|61638.9|61498.9|61523|61383|491
1635841800000|2021-11-02 08:30:00|61526.7|61386.7|61527.1|61387.1|61570.9|61430.9|61511.5|61371.5|424
1635842100000|2021-11-02 08:35:00|61538|61398|61556.5|61416.5|61588.1|61448.1|61511.9|61371.9|459
1635842400000|2021-11-02 08:40:00|61556.1|61416.1|61537|61397|61561.7|61421.7|61523.7|61383.7|248
1635842700000|2021-11-02 08:45:00|61538|61398|61831.3|61691.3|61852.2|61712.2|61534.7|61394.7|456
1635843000000|2021-11-02 08:50:00|61835.5|61695.5|61812.3|61672.3|61835.5|61695.5|61754.9|61614.9|386
1635843300000|2021-11-02 08:55:00|61811.7|61671.7|61683.7|61543.7|61864.4|61724.4|61679.1|61539.1|605
1635843600000|2021-11-02 09:00:00|61683.4|61543.4|61601.4|61461.4|61686.8|61546.8|61581.2|61441.2|297
1635843900000|2021-11-02 09:05:00|61601.5|61461.5|61620.9|61480.9|61636.5|61496.5|61599.3|61459.3|342
1635844200000|2021-11-02 09:10:00|61621.3|61481.3|61620.3|61480.3|61648.2|61508.2|61597.2|61457.2|610
1635844500000|2021-11-02 09:15:00|61630.6|61490.6|61739.5|61599.5|61750|61610|61615.2|61475.2|657
1635844800000|2021-11-02 09:20:00|61741.1|61601.1|61766|61626|61783|61643|61731.6|61591.6|473
1635845100000|2021-11-02 09:25:00|61766.4|61626.4|61768.2|61628.2|61797.5|61657.5|61720.5|61580.5|498
1635845400000|2021-11-02 09:30:00|61768.1|61628.1|61935.5|61795.5|61967.9|61827.9|61725|61585|647
1635845700000|2021-11-02 09:35:00|61943|61803|62566.2|62426.2|62566.2|62426.2|61932.4|61792.4|931
1635846000000|2021-11-02 09:40:00|62583.2|62443.2|62780.2|62640.2|62843.8|62703.8|62500.5|62360.5|930
1635846300000|2021-11-02 09:45:00|62795.7|62655.7|63232.7|63092.7|63244.1|63104.1|62780.1|62640.1|719
1635846600000|2021-11-02 09:50:00|63230.7|63090.7|63153.5|63013.5|63230.7|63090.7|62956.8|62816.8|847
1635846900000|2021-11-02 09:55:00|63176.6|63036.6|63185|63045|63241.6|63101.6|62978.9|62838.9|507
1635847200000|2021-11-02 10:00:00|63187.9|63047.9|63372.5|63232.5|63429.9|63289.9|63137|62997|602
1635847500000|2021-11-02 10:05:00|63384|63244|63424.3|63284.3|63604.5|63464.5|63373.7|63233.7|699
1635847800000|2021-11-02 10:10:00|63423.5|63283.5|63333|63193|63478.4|63338.4|63315.6|63175.6|707
1635848100000|2021-11-02 10:15:00|63338.2|63198.2|63462.1|63322.1|63474.6|63334.6|63290.3|63150.3|648
1635848400000|2021-11-02 10:20:00|63474.6|63334.6|63548.8|63408.8|63657.9|63517.9|63427.4|63287.4|716
1635848700000|2021-11-02 10:25:00|63578.1|63438.1|63459.6|63319.6|63594.1|63454.1|63419.7|63279.7|669
1635849000000|2021-11-02 10:30:00|63459.8|63319.8|63419.4|63279.4|63539.7|63399.7|63382.6|63242.6|641
1635849300000|2021-11-02 10:35:00|63419.2|63279.2|63277.4|63137.4|63441.9|63301.9|63206.8|63066.8|482
1635849600000|2021-11-02 10:40:00|63276.7|63136.7|63153.6|63013.6|63320|63180|63153.5|63013.5|485
1635849900000|2021-11-02 10:45:00|63160.8|63020.8|63184.6|63044.6|63250.6|63110.6|63144.7|63004.7|461
1635850200000|2021-11-02 10:50:00|63188.3|63048.3|63233.3|63093.3|63298.1|63158.1|63175.6|63035.6|656
1635850500000|2021-11-02 10:55:00|63233.7|63093.7|63312.9|63172.9|63312.9|63172.9|63217.3|63077.3|535
1635850800000|2021-11-02 11:00:00|63312.7|63172.7|63258.5|63118.5|63364.6|63224.6|63243.2|63103.2|431
1635851100000|2021-11-02 11:05:00|63256.7|63116.7|63349.4|63209.4|63360.8|63220.8|63211.4|63071.4|410
1635851400000|2021-11-02 11:10:00|63350.1|63210.1|63428.9|63288.9|63435.4|63295.4|63308|63168|500
1635851700000|2021-11-02 11:15:00|63423.9|63283.9|63386.6|63246.6|63458.3|63318.3|63364|63224|244
1635852000000|2021-11-02 11:20:00|63383.4|63243.4|63320.7|63180.7|63405.3|63265.3|63314.3|63174.3|232
1635852300000|2021-11-02 11:25:00|63347.3|63207.3|63363.8|63223.8|63377.4|63237.4|63293.2|63153.2|446
1635852600000|2021-11-02 11:30:00|63358.4|63218.4|63357.4|63217.4|63380|63240|63338.7|63198.7|505
1635852900000|2021-11-02 11:35:00|63371.8|63231.8|63255.1|63115.1|63373.6|63233.6|63211.2|63071.2|519
1635853200000|2021-11-02 11:40:00|63254.1|63114.1|63257.5|63117.5|63300.2|63160.2|63232.1|63092.1|575
1635853500000|2021-11-02 11:45:00|63257.3|63117.3|63154|63014|63285.8|63145.8|63131.3|62991.3|591
1635853800000|2021-11-02 11:50:00|63146.1|63006.1|63153.1|63013.1|63220.7|63080.7|63121.2|62981.2|511
1635854100000|2021-11-02 11:55:00|63153|63013|63012.8|62872.8|63160.2|63020.2|63005.1|62865.1|655
1635854400000|2021-11-02 12:00:00|63018.7|62878.7|63323.9|63183.9|63352.9|63212.9|63008|62868|661
1635854700000|2021-11-02 12:05:00|63325.1|63185.1|63221.1|63081.1|63367.9|63227.9|63196.6|63056.6|372
1635855000000|2021-11-02 12:10:00|63220.3|63080.3|63272.8|63132.8|63342.9|63202.9|63194.7|63054.7|377
1635855300000|2021-11-02 12:15:00|63273.8|63133.8|63254.9|63114.9|63307|63167|63192.8|63052.8|395
1635855600000|2021-11-02 12:20:00|63255.9|63115.9|63282.1|63142.1|63333.6|63193.6|63234.4|63094.4|487
1635855900000|2021-11-02 12:25:00|63288.4|63148.4|63180.6|63040.6|63294.9|63154.9|63157.6|63017.6|407
1635856200000|2021-11-02 12:30:00|63180.7|63040.7|63215.1|63075.1|63256.7|63116.7|63180.7|63040.7|515
1635856500000|2021-11-02 12:35:00|63211.8|63071.8|63232|63092|63250.5|63110.5|63178|63038|464
1635856800000|2021-11-02 12:40:00|63230.1|63090.1|63231|63091|63289|63149|63206.2|63066.2|481
1635857100000|2021-11-02 12:45:00|63231.9|63091.9|63203.1|63063.1|63241.1|63101.1|63183.8|63043.8|535
1635857400000|2021-11-02 12:50:00|63202|63062|63159.7|63019.7|63214.4|63074.4|63136.5|62996.5|511
1635857700000|2021-11-02 12:55:00|63159.5|63019.5|63112.2|62972.2|63168.2|63028.2|63094.8|62954.8|446
1635858000000|2021-11-02 13:00:00|63119.2|62979.2|63194.2|63054.2|63268.3|63128.3|63112.2|62972.2|469
1635858300000|2021-11-02 13:05:00|63193.9|63053.9|63176.1|63036.1|63218.5|63078.5|63150.9|63010.9|384
1635858600000|2021-11-02 13:10:00|63183.6|63043.6|63195.6|63055.6|63208.9|63068.9|63145.5|63005.5|549
1635858900000|2021-11-02 13:15:00|63191.1|63051.1|63289.3|63149.3|63382.3|63242.3|63190|63050|416
1635859200000|2021-11-02 13:20:00|63290.2|63150.2|63395.3|63255.3|63395.3|63255.3|63240.7|63100.7|318
1635859500000|2021-11-02 13:25:00|63403.1|63263.1|63317.3|63177.3|63406.1|63266.1|63252.4|63112.4|449
1635859800000|2021-11-02 13:30:00|63317.4|63177.4|63238.8|63098.8|63317.4|63177.4|63236.2|63096.2|587
1635860100000|2021-11-02 13:35:00|63238.9|63098.9|63271|63131|63312.6|63172.6|63235.6|63095.6|655
1635860400000|2021-11-02 13:40:00|63271.4|63131.4|63313.9|63173.9|63340.2|63200.2|63246.5|63106.5|603
1635860700000|2021-11-02 13:45:00|63314.2|63174.2|63278.3|63138.3|63339.8|63199.8|63260.1|63120.1|632
1635861000000|2021-11-02 13:50:00|63278.8|63138.8|63445.6|63305.6|63445.6|63305.6|63261.3|63121.3|649
1635861300000|2021-11-02 13:55:00|63439.9|63299.9|63487.7|63347.7|63556.1|63416.1|63423.8|63283.8|733
1635861600000|2021-11-02 14:00:00|63497.4|63357.4|63588.5|63448.5|63951.6|63811.6|63493.7|63353.7|847
1635861900000|2021-11-02 14:05:00|63610.3|63470.3|63434.9|63294.9|63621.6|63481.6|63337.3|63197.3|690
1635862200000|2021-11-02 14:10:00|63425.8|63285.8|63309.5|63169.5|63507.3|63367.3|63259.2|63119.2|606
1635862500000|2021-11-02 14:15:00|63322.8|63182.8|63303.5|63163.5|63345.2|63205.2|63151.4|63011.4|847
1635862800000|2021-11-02 14:20:00|63306.6|63166.6|63423.6|63283.6|63434.1|63294.1|63304.8|63164.8|631
1635863100000|2021-11-02 14:25:00|63429.5|63289.5|63469.7|63329.7|63477.7|63337.7|63376.5|63236.5|619
1635863400000|2021-11-02 14:30:00|63469.6|63329.6|63532.9|63392.9|63553.8|63413.8|63410|63270|735
1635863700000|2021-11-02 14:35:00|63536.1|63396.1|63482.4|63342.4|63560.5|63420.5|63461.6|63321.6|575
1635864000000|2021-11-02 14:40:00|63496.9|63356.9|63418.7|63278.7|63496.9|63356.9|63377.2|63237.2|662
1635864300000|2021-11-02 14:45:00|63409.5|63269.5|63430.8|63290.8|63475.8|63335.8|63401.1|63261.1|575
1635864600000|2021-11-02 14:50:00|63430.4|63290.4|63402.9|63262.9|63444.5|63304.5|63341|63201|488
1635864900000|2021-11-02 14:55:00|63406.4|63266.4|63420|63280|63470.9|63330.9|63393.6|63253.6|445
1635865200000|2021-11-02 15:00:00|63419.6|63279.6|63444.9|63304.9|63485.7|63345.7|63418.8|63278.8|341
1635865500000|2021-11-02 15:05:00|63444.5|63304.5|63553.5|63413.5|63561.6|63421.6|63444.5|63304.5|497
1635865800000|2021-11-02 15:10:00|63553.3|63413.3|63524.2|63384.2|63565.4|63425.4|63498.6|63358.6|384
1635866100000|2021-11-02 15:15:00|63523.9|63383.9|63555.3|63415.3|63577.3|63437.3|63485.3|63345.3|484
1635866400000|2021-11-02 15:20:00|63555|63415|63549.8|63409.8|63667.6|63527.6|63522|63382|535
1635866700000|2021-11-02 15:25:00|63549.9|63409.9|63527.6|63387.6|63581.1|63441.1|63496.8|63356.8|476
1635867000000|2021-11-02 15:30:00|63533.5|63393.5|63529.2|63389.2|63751|63611|63402.4|63262.4|655
1635867300000|2021-11-02 15:35:00|63541.2|63401.2|63869.9|63729.9|64016.1|63876.1|63526|63386|878
1635867600000|2021-11-02 15:40:00|63890|63750|64009.5|63869.5|64047.5|63907.5|63869.1|63729.1|692
1635867900000|2021-11-02 15:45:00|64012.8|63872.8|64127.6|63987.6|64324.9|64184.9|63994.4|63854.4|954
1635868200000|2021-11-02 15:50:00|64127.8|63987.8|64134.9|63994.9|64269.2|64129.2|64110.1|63970.1|935
1635868500000|2021-11-02 15:55:00|64135.3|63995.3|64111|63971|64200.9|64060.9|64100.2|63960.2|838
1635868800000|2021-11-02 16:00:00|64112.2|63972.2|64231.5|64091.5|64347|64207|64112.2|63972.2|957
1635869100000|2021-11-02 16:05:00|64219.9|64079.9|64000|63860|64243.1|64103.1|63984.7|63844.7|864
1635869400000|2021-11-02 16:10:00|63999.5|63859.5|63875.3|63735.3|64038.5|63898.5|63873.6|63733.6|630
1635869700000|2021-11-02 16:15:00|63875.1|63735.1|63797.7|63657.7|63947|63807|63723.8|63583.8|648
1635870000000|2021-11-02 16:20:00|63776.8|63636.8|63926.8|63786.8|63946.2|63806.2|63775.7|63635.7|641
1635870300000|2021-11-02 16:25:00|63930.6|63790.6|63845.5|63705.5|63989.5|63849.5|63833.9|63693.9|569
1635870600000|2021-11-02 16:30:00|63841|63701|63887.9|63747.9|63986.5|63846.5|63816.7|63676.7|569
1635870900000|2021-11-02 16:35:00|63887.3|63747.3|63780.5|63640.5|63894|63754|63761.3|63621.3|618
1635871200000|2021-11-02 16:40:00|63781|63641|63809.4|63669.4|63818.8|63678.8|63759.6|63619.6|492
1635871500000|2021-11-02 16:45:00|63801.9|63661.9|63865.6|63725.6|63865.6|63725.6|63799.9|63659.9|647
1635871800000|2021-11-02 16:50:00|63862.9|63722.9|63869.5|63729.5|63891.1|63751.1|63833.7|63693.7|475
1635872100000|2021-11-02 16:55:00|63886.1|63746.1|63781.4|63641.4|63890.4|63750.4|63721.4|63581.4|520
1635872400000|2021-11-02 17:00:00|63775.9|63635.9|63706.4|63566.4|63824.4|63684.4|63656.2|63516.2|574
1635872700000|2021-11-02 17:05:00|63716.6|63576.6|63788.3|63648.3|63802.9|63662.9|63704.6|63564.6|424
1635873000000|2021-11-02 17:10:00|63788.2|63648.2|63839.5|63699.5|63857.8|63717.8|63784.9|63644.9|343
1635873300000|2021-11-02 17:15:00|63831.3|63691.3|63814.7|63674.7|63839.5|63699.5|63770.8|63630.8|372
1635873600000|2021-11-02 17:20:00|63815.2|63675.2|63698|63558|63829|63689|63688.3|63548.3|350
1635873900000|2021-11-02 17:25:00|63697.5|63557.5|63714.5|63574.5|63718.4|63578.4|63655.6|63515.6|515
1635874200000|2021-11-02 17:30:00|63716|63576|63612.5|63472.5|63720.8|63580.8|63587.7|63447.7|502
1635874500000|2021-11-02 17:35:00|63614.7|63474.7|63595.6|63455.6|63618.6|63478.6|63582.7|63442.7|392
1635874800000|2021-11-02 17:40:00|63614.1|63474.1|63583.9|63443.9|63702.8|63562.8|63570.9|63430.9|444
1635875100000|2021-11-02 17:45:00|63580.3|63440.3|63532.5|63392.5|63608.2|63468.2|63517.4|63377.4|463
1635875400000|2021-11-02 17:50:00|63532|63392|63576.5|63436.5|63586.4|63446.4|63505.2|63365.2|406
1635875700000|2021-11-02 17:55:00|63574.2|63434.2|63546.5|63406.5|63619.8|63479.8|63527.9|63387.9|676
1635876000000|2021-11-02 18:00:00|63550.3|63410.3|63559.1|63419.1|63601.9|63461.9|63504.2|63364.2|592
1635876300000|2021-11-02 18:05:00|63551.5|63411.5|63506.5|63366.5|63572.5|63432.5|63475.9|63335.9|446
1635876600000|2021-11-02 18:10:00|63513.9|63373.9|63468.8|63328.8|63524.7|63384.7|63454.4|63314.4|547
1635876900000|2021-11-02 18:15:00|63465.8|63325.8|63435.1|63295.1|63474.5|63334.5|63420.7|63280.7|624
1635877200000|2021-11-02 18:20:00|63434.9|63294.9|63383.9|63243.9|63454.5|63314.5|63356.1|63216.1|652
1635877500000|2021-11-02 18:25:00|63382.6|63242.6|63456.5|63316.5|63482.1|63342.1|63375.3|63235.3|742
1635877800000|2021-11-02 18:30:00|63461.8|63321.8|63498.9|63358.9|63520.9|63380.9|63452.7|63312.7|470
1635878100000|2021-11-02 18:35:00|63507.5|63367.5|63449|63309|63507.5|63367.5|63398.9|63258.9|533
1635878400000|2021-11-02 18:40:00|63446.1|63306.1|63442|63302|63500.1|63360.1|63396.1|63256.1|702
1635878700000|2021-11-02 18:45:00|63441.7|63301.7|63431.3|63291.3|63467|63327|63373.6|63233.6|453
1635879000000|2021-11-02 18:50:00|63430.3|63290.3|63359|63219|63460.5|63320.5|63339.5|63199.5|590
1635879300000|2021-11-02 18:55:00|63360.6|63220.6|63344.9|63204.9|63391.5|63251.5|63308.4|63168.4|562
1635879600000|2021-11-02 19:00:00|63352.8|63212.8|63420.5|63280.5|63439.6|63299.6|63334.5|63194.5|478
1635879900000|2021-11-02 19:05:00|63421.4|63281.4|63434.4|63294.4|63503.6|63363.6|63408.7|63268.7|428
1635880200000|2021-11-02 19:10:00|63433.9|63293.9|63413.5|63273.5|63434|63294|63383.1|63243.1|517
1635880500000|2021-11-02 19:15:00|63412.4|63272.4|63371.6|63231.6|63413|63273|63318|63178|421
1635880800000|2021-11-02 19:20:00|63370.5|63230.5|63470.4|63330.4|63476.3|63336.3|63370.1|63230.1|638
1635881100000|2021-11-02 19:25:00|63453|63313|63541.3|63401.3|63545.7|63405.7|63438.9|63298.9|655
1635881400000|2021-11-02 19:30:00|63544.9|63404.9|63738.7|63598.7|63753|63613|63488.2|63348.2|696
1635881700000|2021-11-02 19:35:00|63738.2|63598.2|63670.2|63530.2|63753.9|63613.9|63556.9|63416.9|668
1635882000000|2021-11-02 19:40:00|63670|63530|63589.6|63449.6|63684.5|63544.5|63586.6|63446.6|712
1635882300000|2021-11-02 19:45:00|63589.7|63449.7|63528.6|63388.6|63598.3|63458.3|63503.4|63363.4|598
1635882600000|2021-11-02 19:50:00|63524.6|63384.6|63542.6|63402.6|63544.5|63404.5|63469|63329|646
1635882900000|2021-11-02 19:55:00|63544.5|63404.5|63678.5|63538.5|63711.1|63571.1|63535.5|63395.5|534
1635883200000|2021-11-02 20:00:00|63681.5|63541.5|63455|63315|63694.1|63554.1|63444.2|63304.2|680
1635883500000|2021-11-02 20:05:00|63448.7|63308.7|63475.6|63335.6|63537.8|63397.8|63435|63295|520
1635883800000|2021-11-02 20:10:00|63475.5|63335.5|63471|63331|63489.6|63349.6|63439.1|63299.1|278
1635884100000|2021-11-02 20:15:00|63472|63332|63416.7|63276.7|63474.3|63334.3|63354.5|63214.5|669
1635884400000|2021-11-02 20:20:00|63412.1|63272.1|63360.5|63220.5|63422|63282|63347.9|63207.9|560
1635884700000|2021-11-02 20:25:00|63360|63220|63224|63084|63363.8|63223.8|63224|63084|434
1635885000000|2021-11-02 20:30:00|63247.1|63107.1|63189.5|63049.5|63255|63115|63179.6|63039.6|681
1635885300000|2021-11-02 20:35:00|63190|63050|63189.5|63049.5|63247.5|63107.5|63166.9|63026.9|779
1635885600000|2021-11-02 20:40:00|63189.4|63049.4|63318.9|63178.9|63324.9|63184.9|63189.2|63049.2|451
1635885900000|2021-11-02 20:45:00|63315.8|63175.8|63199|63059|63323.7|63183.7|63190.9|63050.9|624
1635886200000|2021-11-02 20:50:00|63198.9|63058.9|63173|63033|63206.9|63066.9|63160.4|63020.4|480
1635886500000|2021-11-02 20:55:00|63173.6|63033.6|63193.1|63053.1|63224.6|63084.6|63150.2|63010.2|706
1635886800000|2021-11-02 21:00:00|63195.5|63055.5|63155.6|63015.6|63195.5|63055.5|63139.7|62999.7|913
1635887100000|2021-11-02 21:05:00|63155.8|63015.8|63129.2|62989.2|63163|63023|63124.4|62984.4|829
1635887400000|2021-11-02 21:10:00|63135.3|62995.3|63100|62960|63155.7|63015.7|63085.6|62945.6|710
1635887700000|2021-11-02 21:15:00|63099.5|62959.5|63204.6|63064.6|63279.3|63139.3|63038|62898|592
1635888000000|2021-11-02 21:20:00|63217.4|63077.4|63140.9|63000.9|63217.4|63077.4|63027.8|62887.8|728
1635888300000|2021-11-02 21:25:00|63139.9|62999.9|63126.2|62986.2|63162.3|63022.3|63102.8|62962.8|399
1635888600000|2021-11-02 21:30:00|63131.4|62991.4|63184.2|63044.2|63189.1|63049.1|63092.3|62952.3|544
1635888900000|2021-11-02 21:35:00|63188.7|63048.7|63199.6|63059.6|63231.6|63091.6|63179.3|63039.3|362
1635889200000|2021-11-02 21:40:00|63202.9|63062.9|63180.5|63040.5|63212.2|63072.2|63167.5|63027.5|447
1635889500000|2021-11-02 21:45:00|63181.1|63041.1|63164|63024|63182.3|63042.3|63126.7|62986.7|447
1635889800000|2021-11-02 21:50:00|63164.2|63024.2|63130.4|62990.4|63164.2|63024.2|63117.4|62977.4|135
1635890100000|2021-11-02 21:55:00|63128.9|62988.9|63124.7|62984.7|63142.5|63002.5|63101.3|62961.3|422
1635890400000|2021-11-02 22:00:00|63108.3|62968.3|63071.1|62931.1|63218.5|63078.5|63015.7|62875.7|703
1635890700000|2021-11-02 22:05:00|63055.1|62915.1|63093.5|62953.5|63143|63003|63036.6|62896.6|691
1635891000000|2021-11-02 22:10:00|63091|62951|63067.9|62927.9|63104.3|62964.3|63047.3|62907.3|665
1635891300000|2021-11-02 22:15:00|63069.3|62929.3|63087.8|62947.8|63091.5|62951.5|63038|62898|744
1635891600000|2021-11-02 22:20:00|63087.5|62947.5|63260|63120|63260.5|63120.5|63059.1|62919.1|680
1635891900000|2021-11-02 22:25:00|63255|63115|63206|63066|63258.1|63118.1|63157.5|63017.5|607
1635892200000|2021-11-02 22:30:00|63203.5|63063.5|63235.5|63095.5|63260.2|63120.2|63160.5|63020.5|573
1635892500000|2021-11-02 22:35:00|63235.6|63095.6|63121.1|62981.1|63254.4|63114.4|63117.3|62977.3|664
1635892800000|2021-11-02 22:40:00|63121.7|62981.7|63089.3|62949.3|63131.5|62991.5|63082.8|62942.8|396
1635893100000|2021-11-02 22:45:00|63073|62933|63090.9|62950.9|63115.5|62975.5|63047.7|62907.7|309
1635893400000|2021-11-02 22:50:00|63090.8|62950.8|63063.1|62923.1|63102.3|62962.3|63043.9|62903.9|459
1635893700000|2021-11-02 22:55:00|63062.6|62922.6|63031.4|62891.4|63089.5|62949.5|62998.7|62858.7|419
1635894000000|2021-11-02 23:00:00|63037.6|62897.6|63038.4|62898.4|63101|62961|63007.2|62867.2|608
1635894300000|2021-11-02 23:05:00|63044.5|62904.5|62914.8|62774.8|63065.2|62925.2|62873|62733|759
1635894600000|2021-11-02 23:10:00|62907.3|62767.3|62898.5|62758.5|62929.4|62789.4|62797.8|62657.8|581
1635894900000|2021-11-02 23:15:00|62899|62759|62851|62711|62899|62759|62824.4|62684.4|533
1635895200000|2021-11-02 23:20:00|62844.6|62704.6|62786|62646|62885|62745|62775.5|62635.5|677
1635895500000|2021-11-02 23:25:00|62788|62648|62829.1|62689.1|62879.5|62739.5|62695.7|62555.7|528
1635895800000|2021-11-02 23:30:00|62831.9|62691.9|62954.5|62814.5|62975.6|62835.6|62806.8|62666.8|623
1635896100000|2021-11-02 23:35:00|62954.8|62814.8|62955.1|62815.1|62974.3|62834.3|62913.1|62773.1|604
1635896400000|2021-11-02 23:40:00|62954.6|62814.6|63159.9|63019.9|63159.9|63019.9|62948.8|62808.8|803
1635896700000|2021-11-02 23:45:00|63157.4|63017.4|63211.9|63071.9|63232|63092|63121.4|62981.4|526
1635897000000|2021-11-02 23:50:00|63222.3|63082.3|63229.5|63089.5|63315.6|63175.6|63210.3|63070.3|775
1635897300000|2021-11-02 23:55:00|63224.1|63084.1|63318.5|63178.5|63319.9|63179.9|63220.6|63080.6|485
1635897600000|2021-11-03 00:00:00|63319|63179|63401|63261|63456.5|63316.5|63314.3|63174.3|810
1635897900000|2021-11-03 00:05:00|63397.6|63257.6|63237.5|63097.5|63425|63285|63231.6|63091.6|455
1635898200000|2021-11-03 00:10:00|63237|63097|63196.4|63056.4|63247|63107|63176|63036|365
1635898500000|2021-11-03 00:15:00|63196.3|63056.3|63149.5|63009.5|63228.8|63088.8|63121.7|62981.7|389
1635898800000|2021-11-03 00:20:00|63149.4|63009.4|63035.6|62895.6|63149.4|63009.4|62961|62821|627
1635899100000|2021-11-03 00:25:00|63039.3|62899.3|63051|62911|63100.5|62960.5|63001.1|62861.1|630
1635899400000|2021-11-03 00:30:00|63050.5|62910.5|63140.9|63000.9|63140.9|63000.9|63016.3|62876.3|522
1635899700000|2021-11-03 00:35:00|63139|62999|63106.5|62966.5|63143.5|63003.5|63045.3|62905.3|516
1635900000000|2021-11-03 00:40:00|63106.8|62966.8|63101.2|62961.2|63237.3|63097.3|63089|62949|606
1635900300000|2021-11-03 00:45:00|63094.8|62954.8|63167.6|63027.6|63169.5|63029.5|63088.1|62948.1|509
1635900600000|2021-11-03 00:50:00|63164.7|63024.7|63370.7|63230.7|63386.8|63246.8|63155.9|63015.9|677
1635900900000|2021-11-03 00:55:00|63373.6|63233.6|63589.3|63449.3|63591|63451|63343.6|63203.6|769
1635901200000|2021-11-03 01:00:00|63587.3|63447.3|63462.4|63322.4|63605.5|63465.5|63440.4|63300.4|602
1635901500000|2021-11-03 01:05:00|63463.6|63323.6|63399.5|63259.5|63527.6|63387.6|63361.4|63221.4|710
1635901800000|2021-11-03 01:10:00|63399.6|63259.6|63445.9|63305.9|63445.9|63305.9|63319.5|63179.5|714
1635902100000|2021-11-03 01:15:00|63445.7|63305.7|63322.8|63182.8|63446.3|63306.3|63320.8|63180.8|607
1635902400000|2021-11-03 01:20:00|63326.5|63186.5|63303.7|63163.7|63363.1|63223.1|63295.2|63155.2|407
1635902700000|2021-11-03 01:25:00|63306.4|63166.4|63281.4|63141.4|63393|63253|63255.6|63115.6|493
1635903000000|2021-11-03 01:30:00|63282.4|63142.4|63291.6|63151.6|63317.7|63177.7|63238.8|63098.8|412
1635903300000|2021-11-03 01:35:00|63291.7|63151.7|63325.6|63185.6|63327.2|63187.2|63261.7|63121.7|495
1635903600000|2021-11-03 01:40:00|63323|63183|63272.5|63132.5|63323|63183|63266.2|63126.2|257
1635903900000|2021-11-03 01:45:00|63272|63132|63154.5|63014.5|63272.5|63132.5|63120.7|62980.7|599
1635904200000|2021-11-03 01:50:00|63157.2|63017.2|63231.2|63091.2|63240.9|63100.9|63151.6|63011.6|584
1635904500000|2021-11-03 01:55:00|63231.3|63091.3|63233.8|63093.8|63270.8|63130.8|63213.6|63073.6|629
1635904800000|2021-11-03 02:00:00|63236.8|63096.8|63096.8|62956.8|63236.8|63096.8|63056.7|62916.7|573
1635905100000|2021-11-03 02:05:00|63098.4|62958.4|62917.5|62777.5|63101.2|62961.2|62857.3|62717.3|752
1635905400000|2021-11-03 02:10:00|62918|62778|62969.5|62829.5|63010.5|62870.5|62918|62778|545
1635905700000|2021-11-03 02:15:00|62962.1|62822.1|63020.2|62880.2|63028.9|62888.9|62949.7|62809.7|593
1635906000000|2021-11-03 02:20:00|63019.2|62879.2|63049.1|62909.1|63058|62918|63006.3|62866.3|559
1635906300000|2021-11-03 02:25:00|63049.5|62909.5|63053.5|62913.5|63070.5|62930.5|63024.3|62884.3|587
1635906600000|2021-11-03 02:30:00|63044.4|62904.4|63081|62941|63100.5|62960.5|63026.5|62886.5|549
1635906900000|2021-11-03 02:35:00|63079.5|62939.5|63108.4|62968.4|63113.5|62973.5|63054|62914|472
1635907200000|2021-11-03 02:40:00|63107.8|62967.8|63174.9|63034.9|63177|63037|63102.1|62962.1|644
1635907500000|2021-11-03 02:45:00|63174|63034|63276.3|63136.3|63281.9|63141.9|63110.2|62970.2|694
1635907800000|2021-11-03 02:50:00|63274.9|63134.9|63284.2|63144.2|63305.5|63165.5|63266.9|63126.9|457
1635908100000|2021-11-03 02:55:00|63286.6|63146.6|63268.7|63128.7|63306.5|63166.5|63258|63118|341
1635908400000|2021-11-03 03:00:00|63268.5|63128.5|63184.4|63044.4|63272|63132|63162.7|63022.7|775
1635908700000|2021-11-03 03:05:00|63191|63051|63141.1|63001.1|63206.8|63066.8|63130.4|62990.4|393
1635909000000|2021-11-03 03:10:00|63141.4|63001.4|63128.4|62988.4|63148|63008|63096.2|62956.2|544
1635909300000|2021-11-03 03:15:00|63125.5|62985.5|63068.3|62928.3|63125.5|62985.5|63060.4|62920.4|323
1635909600000|2021-11-03 03:20:00|63068.7|62928.7|63132.1|62992.1|63141|63001|63060.8|62920.8|375
1635909900000|2021-11-03 03:25:00|63132.6|62992.6|63180.9|63040.9|63192.9|63052.9|63075.8|62935.8|401
1635910200000|2021-11-03 03:30:00|63191.9|63051.9|63100|62960|63196.5|63056.5|63075|62935|367
1635910500000|2021-11-03 03:35:00|63094.5|62954.5|63164.3|63024.3|63164.3|63024.3|63066.7|62926.7|458
1635910800000|2021-11-03 03:40:00|63162|63022|63191.5|63051.5|63310|63170|63159.9|63019.9|625
1635911100000|2021-11-03 03:45:00|63191|63051|63157.5|63017.5|63197.5|63057.5|63143.1|63003.1|254
1635911400000|2021-11-03 03:50:00|63157.1|63017.1|63319.2|63179.2|63338.3|63198.3|63143.5|63003.5|388
1635911700000|2021-11-03 03:55:00|63321.7|63181.7|63325.8|63185.8|63330.3|63190.3|63286.1|63146.1|398
1635912000000|2021-11-03 04:00:00|63325.2|63185.2|63228.3|63088.3|63326.5|63186.5|63190.1|63050.1|470
1635912300000|2021-11-03 04:05:00|63209.2|63069.2|63233.5|63093.5|63244.8|63104.8|63204.9|63064.9|465
1635912600000|2021-11-03 04:10:00|63237.2|63097.2|63151.9|63011.9|63240.5|63100.5|63134.2|62994.2|315
1635912900000|2021-11-03 04:15:00|63151.7|63011.7|63015.2|62875.2|63170.9|63030.9|62993|62853|481
1635913200000|2021-11-03 04:20:00|63014.4|62874.4|63068|62928|63079.5|62939.5|62981.1|62841.1|649
1635913500000|2021-11-03 04:25:00|63067.8|62927.8|63075.2|62935.2|63102.5|62962.5|63034.6|62894.6|498
1635913800000|2021-11-03 04:30:00|63071.2|62931.2|63052.5|62912.5|63080.4|62940.4|63017.9|62877.9|583
1635914100000|2021-11-03 04:35:00|63066.5|62926.5|63005.8|62865.8|63074.7|62934.7|62977.9|62837.9|488
1635914400000|2021-11-03 04:40:00|63005.6|62865.6|62942.7|62802.7|63012.5|62872.5|62926.4|62786.4|520
1635914700000|2021-11-03 04:45:00|62939.8|62799.8|62970.1|62830.1|62987.5|62847.5|62936.8|62796.8|567
1635915000000|2021-11-03 04:50:00|62970.6|62830.6|62961.2|62821.2|63001.7|62861.7|62911.5|62771.5|554
1635915300000|2021-11-03 04:55:00|62962|62822|62862.7|62722.7|63008.9|62868.9|62855|62715|596
1635915600000|2021-11-03 05:00:00|62870|62730|62950.2|62810.2|62969.1|62829.1|62859.7|62719.7|588
1635915900000|2021-11-03 05:05:00|62951|62811|63014.8|62874.8|63019.1|62879.1|62949|62809|569
1635916200000|2021-11-03 05:10:00|63014.2|62874.2|63017.7|62877.7|63043|62903|63008|62868|523
1635916500000|2021-11-03 05:15:00|63021.3|62881.3|63066.5|62926.5|63102.4|62962.4|62975.2|62835.2|655
1635916800000|2021-11-03 05:20:00|63070.5|62930.5|63082.1|62942.1|63100.5|62960.5|63035|62895|544
1635917100000|2021-11-03 05:25:00|63081.7|62941.7|63078.5|62938.5|63133.5|62993.5|63070|62930|481
1635917400000|2021-11-03 05:30:00|63081.8|62941.8|63168.9|63028.9|63173.4|63033.4|63037.1|62897.1|658
1635917700000|2021-11-03 05:35:00|63169|63029|63205.8|63065.8|63206.8|63066.8|63156.8|63016.8|516
1635918000000|2021-11-03 05:40:00|63201.2|63061.2|63274.6|63134.6|63282|63142|63181.6|63041.6|579
1635918300000|2021-11-03 05:45:00|63274.7|63134.7|63249|63109|63278.8|63138.8|63235.7|63095.7|391
1635918600000|2021-11-03 05:50:00|63247.4|63107.4|63168.5|63028.5|63255.3|63115.3|63143|63003|564
1635918900000|2021-11-03 05:55:00|63158|63018|63139|62999|63184.3|63044.3|63130.2|62990.2|464
1635919200000|2021-11-03 06:00:00|63143.1|63003.1|62973|62833|63164.1|63024.1|62970.6|62830.6|568
1635919500000|2021-11-03 06:05:00|62974.1|62834.1|63016.1|62876.1|63032|62892|62955.7|62815.7|464
1635919800000|2021-11-03 06:10:00|63015.6|62875.6|63024.4|62884.4|63049.5|62909.5|62976.6|62836.6|447
1635920100000|2021-11-03 06:15:00|63022.8|62882.8|63077.6|62937.6|63085.5|62945.5|63022.8|62882.8|443
1635920400000|2021-11-03 06:20:00|63080.6|62940.6|63137.9|62997.9|63141.5|63001.5|63065.4|62925.4|330
1635920700000|2021-11-03 06:25:00|63138.4|62998.4|63066.5|62926.5|63151.5|63011.5|63057.4|62917.4|434
1635921000000|2021-11-03 06:30:00|63069.3|62929.3|63098.5|62958.5|63102.1|62962.1|63045|62905|306
1635921300000|2021-11-03 06:35:00|63098.6|62958.6|63169|63029|63189.9|63049.9|63093.1|62953.1|496
1635921600000|2021-11-03 06:40:00|63167.9|63027.9|63176.4|63036.4|63202.7|63062.7|63156|63016|514
1635921900000|2021-11-03 06:45:00|63177.2|63037.2|63062.5|62922.5|63190.3|63050.3|63059.1|62919.1|579
1635922200000|2021-11-03 06:50:00|63059.4|62919.4|63005.8|62865.8|63069.4|62929.4|62987.7|62847.7|107
1635922500000|2021-11-03 06:55:00|62973.4|62833.4|62935.5|62795.5|62983.1|62843.1|62903.7|62763.7|156
1635922800000|2021-11-03 07:00:00|62926|62786|62972.7|62832.7|62974.9|62834.9|62864.1|62724.1|207
1635923100000|2021-11-03 07:05:00|62973|62833|62943.8|62803.8|62988.4|62848.4|62943.8|62803.8|371
1635923400000|2021-11-03 07:10:00|62949.5|62809.5|63012.5|62872.5|63060|62920|62935.9|62795.9|348
1635923700000|2021-11-03 07:15:00|63015.3|62875.3|63041|62901|63077|62937|62979.6|62839.6|433
1635924000000|2021-11-03 07:20:00|63029.2|62889.2|63124.2|62984.2|63135|62995|63029.2|62889.2|223
1635924300000|2021-11-03 07:25:00|63118.4|62978.4|63156.9|63016.9|63186.5|63046.5|63118.4|62978.4|153
1635924600000|2021-11-03 07:30:00|63155.8|63015.8|63114|62974|63164.7|63024.7|63082|62942|207
1635924900000|2021-11-03 07:35:00|63114.2|62974.2|63052.3|62912.3|63123.7|62983.7|63036.9|62896.9|219
1635925200000|2021-11-03 07:40:00|63054.3|62914.3|63047.5|62907.5|63082.2|62942.2|63046.7|62906.7|210
1635925500000|2021-11-03 07:45:00|63043.2|62903.2|63254|63114|63254.8|63114.8|63036.9|62896.9|444
1635925800000|2021-11-03 07:50:00|63254.5|63114.5|63271.2|63131.2|63280.7|63140.7|63233.1|63093.1|454
1635926100000|2021-11-03 07:55:00|63275|63135|63491.2|63351.2|63578.1|63438.1|63275|63135|674
1635926400000|2021-11-03 08:00:00|63490.6|63350.6|63396.2|63256.2|63491.4|63351.4|63373.1|63233.1|704
1635926700000|2021-11-03 08:05:00|63395.8|63255.8|63389.7|63249.7|63420.9|63280.9|63332.9|63192.9|413
1635927000000|2021-11-03 08:10:00|63393|63253|63333.7|63193.7|63394.3|63254.3|63296|63156|455
1635927300000|2021-11-03 08:15:00|63338.5|63198.5|63041|62901|63340.3|63200.3|63021.5|62881.5|664
1635927600000|2021-11-03 08:20:00|63042|62902|63096.8|62956.8|63143.7|63003.7|63038.7|62898.7|522
1635927900000|2021-11-03 08:25:00|63096.1|62956.1|63085.1|62945.1|63159|63019|63061.1|62921.1|404
1635928200000|2021-11-03 08:30:00|63085.6|62945.6|63086.5|62946.5|63126.5|62986.5|63026|62886|593
1635928500000|2021-11-03 08:35:00|63072.2|62932.2|63084.1|62944.1|63113.5|62973.5|63020|62880|352
1635928800000|2021-11-03 08:40:00|63080.7|62940.7|63122.1|62982.1|63127.8|62987.8|63073.6|62933.6|360
1635929100000|2021-11-03 08:45:00|63122.5|62982.5|63139.8|62999.8|63156.3|63016.3|63106.6|62966.6|410
1635929400000|2021-11-03 08:50:00|63135.5|62995.5|63059.5|62919.5|63142.7|63002.7|63044|62904|159
1635929700000|2021-11-03 08:55:00|63058.4|62918.4|63071.2|62931.2|63076.1|62936.1|63005|62865|428
1635930000000|2021-11-03 09:00:00|63067.4|62927.4|63073.1|62933.1|63078.4|62938.4|62949.5|62809.5|624
1635930300000|2021-11-03 09:05:00|63076.4|62936.4|63096.1|62956.1|63099.3|62959.3|63052.6|62912.6|384
1635930600000|2021-11-03 09:10:00|63095.2|62955.2|63088.5|62948.5|63095.2|62955.2|63007.3|62867.3|457
1635930900000|2021-11-03 09:15:00|63086.3|62946.3|63115|62975|63126.5|62986.5|63070.3|62930.3|246
1635931200000|2021-11-03 09:20:00|63113.9|62973.9|63166.2|63026.2|63189.5|63049.5|63105.5|62965.5|380
1635931500000|2021-11-03 09:25:00|63165.6|63025.6|63336|63196|63432.9|63292.9|63157.9|63017.9|453
1635931800000|2021-11-03 09:30:00|63334|63194|63299.1|63159.1|63391.1|63251.1|63285.9|63145.9|492
1635932100000|2021-11-03 09:35:00|63298.1|63158.1|63290.5|63150.5|63339.9|63199.9|63288.5|63148.5|468
1635932400000|2021-11-03 09:40:00|63287.5|63147.5|63258.5|63118.5|63287.5|63147.5|63217.6|63077.6|357
1635932700000|2021-11-03 09:45:00|63250.8|63110.8|63237.7|63097.7|63261.3|63121.3|63183|63043|260
1635933000000|2021-11-03 09:50:00|63239.4|63099.4|63272.1|63132.1|63286.5|63146.5|63191.4|63051.4|388
1635933300000|2021-11-03 09:55:00|63272.5|63132.5|63407.4|63267.4|63429.9|63289.9|63261.6|63121.6|509
1635933600000|2021-11-03 10:00:00|63405.1|63265.1|63350.5|63210.5|63406.6|63266.6|63292.6|63152.6|322
1635933900000|2021-11-03 10:05:00|63357.6|63217.6|63358.1|63218.1|63375|63235|63311.5|63171.5|224
1635934200000|2021-11-03 10:10:00|63358.2|63218.2|63461.8|63321.8|63510.8|63370.8|63311.6|63171.6|516
1635934500000|2021-11-03 10:15:00|63467.6|63327.6|63475.9|63335.9|63493.5|63353.5|63440.3|63300.3|487
1635934800000|2021-11-03 10:20:00|63474.1|63334.1|63383.5|63243.5|63476.9|63336.9|63359.3|63219.3|537
1635935100000|2021-11-03 10:25:00|63379.9|63239.9|63344.4|63204.4|63405|63265|63333.2|63193.2|485
1635935400000|2021-11-03 10:30:00|63346.2|63206.2|63337.5|63197.5|63351.8|63211.8|63316.2|63176.2|347
1635935700000|2021-11-03 10:35:00|63336.4|63196.4|63265.5|63125.5|63343.4|63203.4|63216.1|63076.1|291
1635936000000|2021-11-03 10:40:00|63259|63119|63227.1|63087.1|63285.4|63145.4|63221|63081|321
1635936300000|2021-11-03 10:45:00|63239|63099|63258.6|63118.6|63283.1|63143.1|63229.4|63089.4|342
1635936600000|2021-11-03 10:50:00|63258.3|63118.3|63282.5|63142.5|63298.7|63158.7|63235|63095|323
1635936900000|2021-11-03 10:55:00|63280.5|63140.5|63224.9|63084.9|63282.5|63142.5|63214.7|63074.7|312
1635937200000|2021-11-03 11:00:00|63230.5|63090.5|63282.1|63142.1|63291.8|63151.8|63218.5|63078.5|516
1635937500000|2021-11-03 11:05:00|63281.5|63141.5|63172.2|63032.2|63288|63148|63172.2|63032.2|420
1635937800000|2021-11-03 11:10:00|63171.7|63031.7|63070.5|62930.5|63178.5|63038.5|63044.3|62904.3|378
1635938100000|2021-11-03 11:15:00|63064.6|62924.6|63140.3|63000.3|63178.5|63038.5|63018.2|62878.2|569
1635938400000|2021-11-03 11:20:00|63143.6|63003.6|63129|62989|63178.5|63038.5|63072|62932|352
1635938700000|2021-11-03 11:25:00|63129.5|62989.5|63147.2|63007.2|63151.8|63011.8|63066.8|62926.8|276
1635939000000|2021-11-03 11:30:00|63139.2|62999.2|63131.1|62991.1|63165.9|63025.9|63085.9|62945.9|497
1635939300000|2021-11-03 11:35:00|63131.6|62991.6|63243.4|63103.4|63246.2|63106.2|63131.6|62991.6|379
1635939600000|2021-11-03 11:40:00|63258.9|63118.9|63223|63083|63258.9|63118.9|63212.8|63072.8|322
1635939900000|2021-11-03 11:45:00|63222.9|63082.9|63219.4|63079.4|63248.4|63108.4|63198.5|63058.5|224
1635940200000|2021-11-03 11:50:00|63209.9|63069.9|63216|63076|63241.2|63101.2|63198.3|63058.3|471
1635940500000|2021-11-03 11:55:00|63222.1|63082.1|63227|63087|63252|63112|63210.9|63070.9|325
1635940800000|2021-11-03 12:00:00|63232.5|63092.5|63194.6|63054.6|63245.5|63105.5|63176.1|63036.1|535
1635941100000|2021-11-03 12:05:00|63194.9|63054.9|63036.5|62896.5|63227.5|63087.5|63018.7|62878.7|456
1635941400000|2021-11-03 12:10:00|63034|62894|62987.8|62847.8|63036.3|62896.3|62964.3|62824.3|471
1635941700000|2021-11-03 12:15:00|62988.3|62848.3|63040.5|62900.5|63083.7|62943.7|62979.6|62839.6|442
1635942000000|2021-11-03 12:20:00|63040.2|62900.2|62987.3|62847.3|63052.4|62912.4|62971.4|62831.4|486
1635942300000|2021-11-03 12:25:00|62988|62848|62789.7|62649.7|62997.9|62857.9|62789.7|62649.7|670
1635942600000|2021-11-03 12:30:00|62778.5|62638.5|62895.9|62755.9|62934.2|62794.2|62735.9|62595.9|768
1635942900000|2021-11-03 12:35:00|62891.5|62751.5|62761.5|62621.5|62904.6|62764.6|62761.5|62621.5|552
1635943200000|2021-11-03 12:40:00|62761.8|62621.8|62666.5|62526.5|62761.8|62621.8|62491.3|62351.3|885
1635943500000|2021-11-03 12:45:00|62664.8|62524.8|62527|62387|62664.8|62524.8|62523.2|62383.2|733
1635943800000|2021-11-03 12:50:00|62526.4|62386.4|62567.8|62427.8|62579.3|62439.3|62369.4|62229.4|795
1635944100000|2021-11-03 12:55:00|62564.9|62424.9|62575.1|62435.1|62632.7|62492.7|62524.5|62384.5|713
1635944400000|2021-11-03 13:00:00|62574.8|62434.8|62740|62600|62746.6|62606.6|62489.3|62349.3|756
1635944700000|2021-11-03 13:05:00|62740.4|62600.4|62630.5|62490.5|62744.4|62604.4|62622.8|62482.8|772
1635945000000|2021-11-03 13:10:00|62630|62490|62652.6|62512.6|62690.2|62550.2|62600.1|62460.1|600
1635945300000|2021-11-03 13:15:00|62651.4|62511.4|62570.7|62430.7|62691.9|62551.9|62530.5|62390.5|638
1635945600000|2021-11-03 13:20:00|62564.4|62424.4|62515|62375|62593.7|62453.7|62440.4|62300.4|756
1635945900000|2021-11-03 13:25:00|62514.5|62374.5|62502.6|62362.6|62571.5|62431.5|62480.6|62340.6|642
1635946200000|2021-11-03 13:30:00|62517.9|62377.9|62449.5|62309.5|62573.5|62433.5|62394.5|62254.5|684
1635946500000|2021-11-03 13:35:00|62449.6|62309.6|62416.4|62276.4|62490.6|62350.6|62381.1|62241.1|604
1635946800000|2021-11-03 13:40:00|62407.8|62267.8|62134.3|61994.3|62422.3|62282.3|62105.3|61965.3|784
1635947100000|2021-11-03 13:45:00|62141.7|62001.7|62025.5|61885.5|62181.1|62041.1|61838.6|61698.6|1079
1635947400000|2021-11-03 13:50:00|62027.7|61887.7|61961|61821|62072.8|61932.8|61810.9|61670.9|917
1635947700000|2021-11-03 13:55:00|61956.8|61816.8|61908.7|61768.7|62018.1|61878.1|61831.8|61691.8|863
1635948000000|2021-11-03 14:00:00|61910.5|61770.5|61699.9|61559.9|61927.3|61787.3|61686.6|61546.6|901
1635948300000|2021-11-03 14:05:00|61700.4|61560.4|61991.3|61851.3|62001.5|61861.5|61680.6|61540.6|855
1635948600000|2021-11-03 14:10:00|61991.2|61851.2|62060.9|61920.9|62063.2|61923.2|61961.8|61821.8|762
1635948900000|2021-11-03 14:15:00|62060.6|61920.6|62116.8|61976.8|62119.8|61979.8|62010.4|61870.4|652
1635949200000|2021-11-03 14:20:00|62109.9|61969.9|62095.3|61955.3|62120.3|61980.3|61986.3|61846.3|548
1635949500000|2021-11-03 14:25:00|62098.9|61958.9|62093.9|61953.9|62132.8|61992.8|62008.7|61868.7|565
1635949800000|2021-11-03 14:30:00|62093.3|61953.3|62009.8|61869.8|62103.4|61963.4|61968.2|61828.2|642
1635950100000|2021-11-03 14:35:00|62012.9|61872.9|61920.7|61780.7|62053.4|61913.4|61865.7|61725.7|753
1635950400000|2021-11-03 14:40:00|61919.5|61779.5|61978|61838|61986.2|61846.2|61900.4|61760.4|602
1635950700000|2021-11-03 14:45:00|61971.8|61831.8|62064.1|61924.1|62068.9|61928.9|61961.6|61821.6|600
1635951000000|2021-11-03 14:50:00|62064.5|61924.5|62076.2|61936.2|62173.7|62033.7|62052.7|61912.7|724
1635951300000|2021-11-03 14:55:00|62076|61936|62071.5|61931.5|62139.7|61999.7|62066.7|61926.7|414
1635951600000|2021-11-03 15:00:00|62069.4|61929.4|61970.5|61830.5|62071.5|61931.5|61961.9|61821.9|568
1635951900000|2021-11-03 15:05:00|61963.9|61823.9|61901.5|61761.5|61970.5|61830.5|61828.4|61688.4|571
1635952200000|2021-11-03 15:10:00|61905|61765|61942.5|61802.5|61961|61821|61860.3|61720.3|628
1635952500000|2021-11-03 15:15:00|61954.2|61814.2|62010.1|61870.1|62010.4|61870.4|61879.5|61739.5|483
1635952800000|2021-11-03 15:20:00|62010.4|61870.4|62122.2|61982.2|62154.4|62014.4|62008.2|61868.2|643
1635953100000|2021-11-03 15:25:00|62119.1|61979.1|62141.5|62001.5|62154.3|62014.3|62110.2|61970.2|383
1635953400000|2021-11-03 15:30:00|62141|62001|62091.4|61951.4|62176.4|62036.4|62060|61920|506
1635953700000|2021-11-03 15:35:00|62091.1|61951.1|62063.7|61923.7|62117.6|61977.6|62045.6|61905.6|397
1635954000000|2021-11-03 15:40:00|62060.5|61920.5|62128.4|61988.4|62129.6|61989.6|62002|61862|623
1635954300000|2021-11-03 15:45:00|62128.5|61988.5|62061.4|61921.4|62146|62006|62025.5|61885.5|498
1635954600000|2021-11-03 15:50:00|62070.1|61930.1|62265|62125|62268.1|62128.1|62047.5|61907.5|501
1635954900000|2021-11-03 15:55:00|62261.6|62121.6|62276.2|62136.2|62299.9|62159.9|62227.3|62087.3|487
1635955200000|2021-11-03 16:00:00|62273|62133|62378|62238|62385.9|62245.9|62225.5|62085.5|767
1635955500000|2021-11-03 16:05:00|62377.5|62237.5|62405.5|62265.5|62409.6|62269.6|62324.5|62184.5|637
1635955800000|2021-11-03 16:10:00|62403.5|62263.5|62533.5|62393.5|62576.3|62436.3|62365.5|62225.5|657
1635956100000|2021-11-03 16:15:00|62552.1|62412.1|62521.5|62381.5|62558.3|62418.3|62517.9|62377.9|568
1635956400000|2021-11-03 16:20:00|62525.5|62385.5|62493.1|62353.1|62539.2|62399.2|62489.8|62349.8|432
1635956700000|2021-11-03 16:25:00|62495.9|62355.9|62430|62290|62520.1|62380.1|62425.5|62285.5|728
1635957000000|2021-11-03 16:30:00|62434.5|62294.5|62340.9|62200.9|62475.5|62335.5|62334.2|62194.2|744
1635957300000|2021-11-03 16:35:00|62337.9|62197.9|62271.9|62131.9|62381.2|62241.2|62245.1|62105.1|591
1635957600000|2021-11-03 16:40:00|62272.5|62132.5|62331.7|62191.7|62334.1|62194.1|62267.8|62127.8|555
1635957900000|2021-11-03 16:45:00|62331.1|62191.1|62229.7|62089.7|62363.6|62223.6|62198|62058|560
1635958200000|2021-11-03 16:50:00|62228.6|62088.6|62214.1|62074.1|62228.6|62088.6|62166.6|62026.6|595
1635958500000|2021-11-03 16:55:00|62217|62077|62210.4|62070.4|62219.2|62079.2|62084|61944|733
1635958800000|2021-11-03 17:00:00|62210.1|62070.1|62182.5|62042.5|62280.7|62140.7|62168.8|62028.8|674
1635959100000|2021-11-03 17:05:00|62179.5|62039.5|62273.7|62133.7|62288|62148|62179.5|62039.5|620
1635959400000|2021-11-03 17:10:00|62269.6|62129.6|62278.9|62138.9|62326.4|62186.4|62260.3|62120.3|414
1635959700000|2021-11-03 17:15:00|62280.5|62140.5|62448.7|62308.7|62499.9|62359.9|62279|62139|553
1635960000000|2021-11-03 17:20:00|62447.7|62307.7|62526.9|62386.9|62540.9|62400.9|62447.7|62307.7|588
1635960300000|2021-11-03 17:25:00|62525.1|62385.1|62718.7|62578.7|62740.9|62600.9|62519.6|62379.6|821
1635960600000|2021-11-03 17:30:00|62717.5|62577.5|62656.3|62516.3|62733.5|62593.5|62637.1|62497.1|734
1635960900000|2021-11-03 17:35:00|62656.5|62516.5|62573.6|62433.6|62666.2|62526.2|62562.5|62422.5|644
1635961200000|2021-11-03 17:40:00|62574|62434|62581|62441|62619.4|62479.4|62554.4|62414.4|503
1635961500000|2021-11-03 17:45:00|62580.5|62440.5|62440.1|62300.1|62596.7|62456.7|62431|62291|713
1635961800000|2021-11-03 17:50:00|62439.8|62299.8|62434.5|62294.5|62455.2|62315.2|62395.5|62255.5|658
1635962100000|2021-11-03 17:55:00|62438.1|62298.1|62586.5|62446.5|62643.1|62503.1|62430.7|62290.7|766
1635962400000|2021-11-03 18:00:00|62584.3|62444.3|61778.4|61638.4|62589.3|62449.3|60469.8|60329.8|1156
1635962700000|2021-11-03 18:05:00|61777.4|61637.4|61971.2|61831.2|62117.1|61977.1|61749.1|61609.1|1100
1635963000000|2021-11-03 18:10:00|61971|61831|62576.7|62436.7|62764.4|62624.4|61952.1|61812.1|1084
1635963300000|2021-11-03 18:15:00|62592.9|62452.9|62453.6|62313.6|62598.2|62458.2|62453|62313|998
1635963600000|2021-11-03 18:20:00|62449.3|62309.3|62477.8|62337.8|62531.3|62391.3|62404.3|62264.3|999
1635963900000|2021-11-03 18:25:00|62477.9|62337.9|62258.1|62118.1|62500.5|62360.5|62251.7|62111.7|860
1635964200000|2021-11-03 18:30:00|62256.1|62116.1|62312.9|62172.9|62373|62233|62256.1|62116.1|858
1635964500000|2021-11-03 18:35:00|62313|62173|62521.6|62381.6|62523.3|62383.3|62312.7|62172.7|789
1635964800000|2021-11-03 18:40:00|62521.9|62381.9|62870.1|62730.1|62870.1|62730.1|62476|62336|916
1635965100000|2021-11-03 18:45:00|62870.2|62730.2|63162.4|63022.4|63194.6|63054.6|62870.2|62730.2|966
1635965400000|2021-11-03 18:50:00|63162.2|63022.2|63122.3|62982.3|63239.7|63099.7|63073.3|62933.3|982
1635965700000|2021-11-03 18:55:00|63121.6|62981.6|63226.4|63086.4|63226.4|63086.4|63046.9|62906.9|866
1635966000000|2021-11-03 19:00:00|63225.9|63085.9|63273.6|63133.6|63414.4|63274.4|63225.7|63085.7|911
1635966300000|2021-11-03 19:05:00|63273.7|63133.7|63331.7|63191.7|63334.6|63194.6|63176.1|63036.1|874
1635966600000|2021-11-03 19:10:00|63330.9|63190.9|63252.9|63112.9|63355.8|63215.8|63219.3|63079.3|770
1635966900000|2021-11-03 19:15:00|63252.3|63112.3|62975.5|62835.5|63267.2|63127.2|62975.5|62835.5|658
1635967200000|2021-11-03 19:20:00|62970.2|62830.2|63198.2|63058.2|63221.5|63081.5|62970.2|62830.2|795
1635967500000|2021-11-03 19:25:00|63199.4|63059.4|63092.4|62952.4|63199.7|63059.7|63052.8|62912.8|702
1635967800000|2021-11-03 19:30:00|63090.3|62950.3|63053.2|62913.2|63118.8|62978.8|62958.8|62818.8|744
1635968100000|2021-11-03 19:35:00|63053.7|62913.7|63012.7|62872.7|63063.2|62923.2|62997.4|62857.4|693
1635968400000|2021-11-03 19:40:00|63013.5|62873.5|63046.9|62906.9|63046.9|62906.9|62986.1|62846.1|492
1635968700000|2021-11-03 19:45:00|63045.4|62905.4|63041.4|62901.4|63056.9|62916.9|63015.1|62875.1|621
1635969000000|2021-11-03 19:50:00|63036.5|62896.5|62946.7|62806.7|63057.8|62917.8|62934.8|62794.8|711
1635969300000|2021-11-03 19:55:00|62946.6|62806.6|62912.7|62772.7|63026.1|62886.1|62909.8|62769.8|614
1635969600000|2021-11-03 20:00:00|62912.4|62772.4|63076.6|62936.6|63088.4|62948.4|62861.9|62721.9|758
1635969900000|2021-11-03 20:05:00|63079.8|62939.8|62990.8|62850.8|63085.8|62945.8|62969.3|62829.3|634
1635970200000|2021-11-03 20:10:00|62992.2|62852.2|62974.3|62834.3|63023.9|62883.9|62953.4|62813.4|623
1635970500000|2021-11-03 20:15:00|62975.9|62835.9|62882.9|62742.9|63007.6|62867.6|62876.9|62736.9|619
1635970800000|2021-11-03 20:20:00|62883|62743|62919.7|62779.7|62942.7|62802.7|62883|62743|584
1635971100000|2021-11-03 20:25:00|62919.6|62779.6|62912.5|62772.5|62926|62786|62880.6|62740.6|596
1635971400000|2021-11-03 20:30:00|62909.8|62769.8|62860.5|62720.5|62911.8|62771.8|62819.1|62679.1|676
1635971700000|2021-11-03 20:35:00|62855.3|62715.3|62841.9|62701.9|62874.8|62734.8|62822.6|62682.6|617
1635972000000|2021-11-03 20:40:00|62841.5|62701.5|62846.5|62706.5|62873|62733|62814.7|62674.7|527
1635972300000|2021-11-03 20:45:00|62846.6|62706.6|62836.2|62696.2|62899.8|62759.8|62826|62686|588
1635972600000|2021-11-03 20:50:00|62837.5|62697.5|62810.4|62670.4|62844.9|62704.9|62804.2|62664.2|579
1635972900000|2021-11-03 20:55:00|62810.5|62670.5|62802.7|62662.7|62859.9|62719.9|62801|62661|427
1635973200000|2021-11-03 21:00:00|62804|62664|62889.1|62749.1|62893.6|62753.6|62801.1|62661.1|538
1635973500000|2021-11-03 21:05:00|62889.2|62749.2|62884.3|62744.3|62891.8|62751.8|62862.1|62722.1|435
1635973800000|2021-11-03 21:10:00|62884.2|62744.2|62934|62794|62952.7|62812.7|62874.4|62734.4|463
1635974100000|2021-11-03 21:15:00|62934.3|62794.3|62891|62751|62986.5|62846.5|62889.9|62749.9|580
1635974400000|2021-11-03 21:20:00|62892|62752|62993.8|62853.8|62993.9|62853.9|62890|62750|458
1635974700000|2021-11-03 21:25:00|62993.7|62853.7|63052.5|62912.5|63059|62919|62961.2|62821.2|511
1635975000000|2021-11-03 21:30:00|63054|62914|63041.9|62901.9|63054.5|62914.5|63002.2|62862.2|563
1635975300000|2021-11-03 21:35:00|63035.9|62895.9|63146|63006|63146|63006|63033.9|62893.9|432
1635975600000|2021-11-03 21:40:00|63144.4|63004.4|63193.9|63053.9|63269.5|63129.5|63144.4|63004.4|438
1635975900000|2021-11-03 21:45:00|63194|63054|63253.1|63113.1|63277.6|63137.6|63194|63054|541
1635976200000|2021-11-03 21:50:00|63253|63113|63121.7|62981.7|63253|63113|63121.7|62981.7|544
1635976500000|2021-11-03 21:55:00|63125|62985|63187.6|63047.6|63187.6|63047.6|63052|62912|580
1635976800000|2021-11-03 22:00:00|63186.9|63046.9|63128.2|62988.2|63247|63107|63109.2|62969.2|704
1635977100000|2021-11-03 22:05:00|63131.9|62991.9|63067.8|62927.8|63173.2|63033.2|63049.9|62909.9|691
1635977400000|2021-11-03 22:10:00|63067.9|62927.9|63015.2|62875.2|63112.2|62972.2|62994.6|62854.6|719
1635977700000|2021-11-03 22:15:00|63015.3|62875.3|63065.1|62925.1|63118.1|62978.1|62989.6|62849.6|528
1635978000000|2021-11-03 22:20:00|63065.3|62925.3|62944|62804|63080.7|62940.7|62941.7|62801.7|679
1635978300000|2021-11-03 22:25:00|62944.4|62804.4|62885.9|62745.9|62952.1|62812.1|62884.5|62744.5|589
1635978600000|2021-11-03 22:30:00|62885.8|62745.8|62905.5|62765.5|62955.6|62815.6|62882.8|62742.8|543
1635978900000|2021-11-03 22:35:00|62905.6|62765.6|62891.6|62751.6|62970.1|62830.1|62884.1|62744.1|566
1635979200000|2021-11-03 22:40:00|62891.7|62751.7|62900.5|62760.5|62953.3|62813.3|62889.1|62749.1|605
1635979500000|2021-11-03 22:45:00|62900.8|62760.8|62957.4|62817.4|62968.2|62828.2|62841.3|62701.3|533
1635979800000|2021-11-03 22:50:00|62954|62814|62964.8|62824.8|62970.6|62830.6|62862.2|62722.2|549
1635980100000|2021-11-03 22:55:00|62964.6|62824.6|62876.8|62736.8|62968.7|62828.7|62847.5|62707.5|444
1635980400000|2021-11-03 23:00:00|62876.9|62736.9|62926.2|62786.2|62955|62815|62863.9|62723.9|656
1635980700000|2021-11-03 23:05:00|62927.8|62787.8|62959.6|62819.6|62976.4|62836.4|62924|62784|529
1635981000000|2021-11-03 23:10:00|62962.4|62822.4|62884.7|62744.7|62962.5|62822.5|62873.9|62733.9|549
1635981300000|2021-11-03 23:15:00|62881.3|62741.3|62900.8|62760.8|62921.3|62781.3|62878.5|62738.5|677
1635981600000|2021-11-03 23:20:00|62901|62761|62947.7|62807.7|62957.9|62817.9|62899.4|62759.4|465
1635981900000|2021-11-03 23:25:00|62944.3|62804.3|62984|62844|62991.4|62851.4|62938.8|62798.8|446
1635982200000|2021-11-03 23:30:00|62982.8|62842.8|62958.1|62818.1|62987.3|62847.3|62949.6|62809.6|443
1635982500000|2021-11-03 23:35:00|62956.7|62816.7|62946.9|62806.9|62975.5|62835.5|62945.9|62805.9|405
1635982800000|2021-11-03 23:40:00|62948.5|62808.5|63049.7|62909.7|63125.9|62985.9|62948.2|62808.2|642
1635983100000|2021-11-03 23:45:00|63047.4|62907.4|63111.1|62971.1|63114.3|62974.3|63039|62899|559
1635983400000|2021-11-03 23:50:00|63111.7|62971.7|63041.3|62901.3|63130.1|62990.1|63033.3|62893.3|552
1635983700000|2021-11-03 23:55:00|63041.2|62901.2|62996|62856|63046.4|62906.4|62982|62842|671
1635984000000|2021-11-04 00:00:00|62993.9|62853.9|62951.6|62811.6|63033.9|62893.9|62944.2|62804.2|699
1635984300000|2021-11-04 00:05:00|62951.3|62811.3|63028.8|62888.8|63042.2|62902.2|62937.6|62797.6|764
1635984600000|2021-11-04 00:10:00|63033.1|62893.1|63125.9|62985.9|63129|62989|63032.6|62892.6|742
1635984900000|2021-11-04 00:15:00|63126.7|62986.7|63110.6|62970.6|63138.7|62998.7|63084.8|62944.8|688
1635985200000|2021-11-04 00:20:00|63110.4|62970.4|63139.8|62999.8|63147.2|63007.2|63069.4|62929.4|638
1635985500000|2021-11-04 00:25:00|63139.7|62999.7|63147|63007|63149.8|63009.8|63051.4|62911.4|738
1635985800000|2021-11-04 00:30:00|63147.1|63007.1|63020.5|62880.5|63158.7|63018.7|63002.5|62862.5|601
1635986100000|2021-11-04 00:35:00|63020.4|62880.4|62945.5|62805.5|63025.7|62885.7|62909.2|62769.2|519
1635986400000|2021-11-04 00:40:00|62924.4|62784.4|62896.6|62756.6|62956.7|62816.7|62873.6|62733.6|527
1635986700000|2021-11-04 00:45:00|62896.1|62756.1|62860.1|62720.1|62944.6|62804.6|62847.3|62707.3|604
1635987000000|2021-11-04 00:50:00|62876.3|62736.3|62832|62692|62888|62748|62821.5|62681.5|430
1635987300000|2021-11-04 00:55:00|62832.5|62692.5|62906.3|62766.3|62909.3|62769.3|62832.5|62692.5|475
1635987600000|2021-11-04 01:00:00|62907|62767|62835.2|62695.2|62925.2|62785.2|62782.5|62642.5|575
1635987900000|2021-11-04 01:05:00|62833.6|62693.6|62735.8|62595.8|62840.7|62700.7|62723|62583|578
1635988200000|2021-11-04 01:10:00|62718.5|62578.5|62639.5|62499.5|62760.9|62620.9|62596.5|62456.5|660
1635988500000|2021-11-04 01:15:00|62637.1|62497.1|62655.9|62515.9|62676|62536|62555.1|62415.1|451
1635988800000|2021-11-04 01:20:00|62650.9|62510.9|62638.6|62498.6|62674.9|62534.9|62618.8|62478.8|309
1635989100000|2021-11-04 01:25:00|62638.7|62498.7|62585.8|62445.8|62661.7|62521.7|62550.5|62410.5|382
1635989400000|2021-11-04 01:30:00|62590.3|62450.3|62537.4|62397.4|62607.4|62467.4|62500.5|62360.5|561
1635989700000|2021-11-04 01:35:00|62537.2|62397.2|62558.5|62418.5|62597.1|62457.1|62526.3|62386.3|422
1635990000000|2021-11-04 01:40:00|62557|62417|62590|62450|62617.6|62477.6|62547.6|62407.6|436
1635990300000|2021-11-04 01:45:00|62592.6|62452.6|62521.5|62381.5|62617.9|62477.9|62520.3|62380.3|603
1635990600000|2021-11-04 01:50:00|62523.1|62383.1|62450|62310|62567.4|62427.4|62392.9|62252.9|571
1635990900000|2021-11-04 01:55:00|62449|62309|62432|62292|62471.5|62331.5|62404.5|62264.5|572
1635991200000|2021-11-04 02:00:00|62432.1|62292.1|62493.8|62353.8|62506.5|62366.5|62293.4|62153.4|647
1635991500000|2021-11-04 02:05:00|62488.2|62348.2|62550.8|62410.8|62555|62415|62482.4|62342.4|450
1635991800000|2021-11-04 02:10:00|62547|62407|62574.3|62434.3|62580.8|62440.8|62533.2|62393.2|509
1635992100000|2021-11-04 02:15:00|62575.5|62435.5|62514.2|62374.2|62579.3|62439.3|62503.2|62363.2|433
1635992400000|2021-11-04 02:20:00|62515|62375|62499|62359|62534.6|62394.6|62489.3|62349.3|447
1635992700000|2021-11-04 02:25:00|62489.6|62349.6|62539.6|62399.6|62549.4|62409.4|62489.3|62349.3|396
1635993000000|2021-11-04 02:30:00|62545.6|62405.6|62511.2|62371.2|62564.9|62424.9|62507.5|62367.5|356
1635993300000|2021-11-04 02:35:00|62512.4|62372.4|62473.1|62333.1|62549.6|62409.6|62451.7|62311.7|547
1635993600000|2021-11-04 02:40:00|62478.4|62338.4|62520.5|62380.5|62531|62391|62472.9|62332.9|471
1635993900000|2021-11-04 02:45:00|62511.7|62371.7|62562|62422|62569|62429|62504.8|62364.8|568
1635994200000|2021-11-04 02:50:00|62561.7|62421.7|62583.8|62443.8|62583.8|62443.8|62542.9|62402.9|478
1635994500000|2021-11-04 02:55:00|62584.4|62444.4|62617.2|62477.2|62633.3|62493.3|62572.3|62432.3|466
1635994800000|2021-11-04 03:00:00|62617.5|62477.5|62641|62501|62675.2|62535.2|62612.5|62472.5|490
1635995100000|2021-11-04 03:05:00|62641.1|62501.1|62588.3|62448.3|62659.7|62519.7|62587.8|62447.8|415
1635995400000|2021-11-04 03:10:00|62597.2|62457.2|62565.6|62425.6|62625.4|62485.4|62556.5|62416.5|444
1635995700000|2021-11-04 03:15:00|62566.1|62426.1|62429.5|62289.5|62584.3|62444.3|62400.8|62260.8|601
1635996000000|2021-11-04 03:20:00|62423.5|62283.5|62430.6|62290.6|62440.7|62300.7|62388.5|62248.5|654
1635996300000|2021-11-04 03:25:00|62430.9|62290.9|62464.8|62324.8|62484.8|62344.8|62395.5|62255.5|559
1635996600000|2021-11-04 03:30:00|62463|62323|62546.1|62406.1|62550|62410|62447.5|62307.5|455
1635996900000|2021-11-04 03:35:00|62546.4|62406.4|62576.4|62436.4|62583.7|62443.7|62496|62356|471
1635997200000|2021-11-04 03:40:00|62565.6|62425.6|62552.7|62412.7|62576.6|62436.6|62478.3|62338.3|456
1635997500000|2021-11-04 03:45:00|62552.8|62412.8|62522.8|62382.8|62553.9|62413.9|62422.3|62282.3|395
1635997800000|2021-11-04 03:50:00|62522|62382|62558.2|62418.2|62570.1|62430.1|62475.5|62335.5|496
1635998100000|2021-11-04 03:55:00|62558.4|62418.4|62529.6|62389.6|62567.8|62427.8|62514.8|62374.8|464
1635998400000|2021-11-04 04:00:00|62528.9|62388.9|62656.2|62516.2|62656.2|62516.2|62508|62368|544
1635998700000|2021-11-04 04:05:00|62655.7|62515.7|62738.5|62598.5|62740.3|62600.3|62651.7|62511.7|512
1635999000000|2021-11-04 04:10:00|62735.8|62595.8|62715.1|62575.1|62757|62617|62711.1|62571.1|502
1635999300000|2021-11-04 04:15:00|62719.8|62579.8|62753.6|62613.6|62764.2|62624.2|62702.2|62562.2|519
1635999600000|2021-11-04 04:20:00|62751.2|62611.2|62758.3|62618.3|62784.6|62644.6|62739.8|62599.8|498
1635999900000|2021-11-04 04:25:00|62758.8|62618.8|62717.5|62577.5|62759.7|62619.7|62703.9|62563.9|359
1636000200000|2021-11-04 04:30:00|62717.9|62577.9|62785.6|62645.6|62787.1|62647.1|62687.9|62547.9|501
1636000500000|2021-11-04 04:35:00|62787.7|62647.7|62830.3|62690.3|62904.6|62764.6|62784.9|62644.9|624
1636000800000|2021-11-04 04:40:00|62829.9|62689.9|62780.5|62640.5|62842.6|62702.6|62732.8|62592.8|528
1636001100000|2021-11-04 04:45:00|62781.4|62641.4|62820.3|62680.3|62837.5|62697.5|62777.4|62637.4|449
1636001400000|2021-11-04 04:50:00|62818.2|62678.2|62845.4|62705.4|62849.6|62709.6|62781.8|62641.8|417
1636001700000|2021-11-04 04:55:00|62845.6|62705.6|62771|62631|62870.1|62730.1|62765.5|62625.5|482
1636002000000|2021-11-04 05:00:00|62771.3|62631.3|62735.1|62595.1|62832.4|62692.4|62673.3|62533.3|608
1636002300000|2021-11-04 05:05:00|62736|62596|62714.6|62574.6|62748.8|62608.8|62697.2|62557.2|467
1636002600000|2021-11-04 05:10:00|62712|62572|62718|62578|62728|62588|62700.9|62560.9|289
1636002900000|2021-11-04 05:15:00|62722.5|62582.5|62698.8|62558.8|62761.3|62621.3|62695.6|62555.6|499
1636003200000|2021-11-04 05:20:00|62698|62558|62717.4|62577.4|62728.6|62588.6|62687.8|62547.8|342
1636003500000|2021-11-04 05:25:00|62712.5|62572.5|62697.6|62557.6|62733.4|62593.4|62688.3|62548.3|343
1636003800000|2021-11-04 05:30:00|62693.8|62553.8|62564.4|62424.4|62698.6|62558.6|62553.5|62413.5|417
1636004100000|2021-11-04 05:35:00|62563.5|62423.5|62488.5|62348.5|62578.1|62438.1|62461.4|62321.4|440
1636004400000|2021-11-04 05:40:00|62478.4|62338.4|62477.5|62337.5|62503.2|62363.2|62469.6|62329.6|385
1636004700000|2021-11-04 05:45:00|62473.8|62333.8|62519.5|62379.5|62526.8|62386.8|62473.8|62333.8|368
1636005000000|2021-11-04 05:50:00|62522.2|62382.2|62514.5|62374.5|62524|62384|62477.1|62337.1|392
1636005300000|2021-11-04 05:55:00|62502.4|62362.4|62475.8|62335.8|62514.5|62374.5|62441.7|62301.7|465
1636005600000|2021-11-04 06:00:00|62477|62337|62510.5|62370.5|62511.5|62371.5|62447.3|62307.3|462
1636005900000|2021-11-04 06:05:00|62509.5|62369.5|62487.5|62347.5|62527.5|62387.5|62459.2|62319.2|324
1636006200000|2021-11-04 06:10:00|62487.2|62347.2|62522.7|62382.7|62534.1|62394.1|62463.3|62323.3|234
1636006500000|2021-11-04 06:15:00|62523.1|62383.1|62518.1|62378.1|62544.5|62404.5|62492.2|62352.2|283
1636006800000|2021-11-04 06:20:00|62519.3|62379.3|62580.5|62440.5|62580.5|62440.5|62501.4|62361.4|376
1636007100000|2021-11-04 06:25:00|62578|62438|62593.5|62453.5|62609.6|62469.6|62548.3|62408.3|347
1636007400000|2021-11-04 06:30:00|62593.3|62453.3|62693.8|62553.8|62694|62554|62473.2|62333.2|497
1636007700000|2021-11-04 06:35:00|62693.5|62553.5|62625.6|62485.6|62714|62574|62599.8|62459.8|400
1636008000000|2021-11-04 06:40:00|62623.1|62483.1|62490.6|62350.6|62648.5|62508.5|62472|62332|418
1636008300000|2021-11-04 06:45:00|62475.7|62335.7|62578.8|62438.8|62590.9|62450.9|62466.4|62326.4|414
1636008600000|2021-11-04 06:50:00|62578.1|62438.1|62545.5|62405.5|62595.9|62455.9|62519.3|62379.3|340
1636008900000|2021-11-04 06:55:00|62539.2|62399.2|62560.8|62420.8|62585|62445|62517.9|62377.9|389
1636009200000|2021-11-04 07:00:00|62560.9|62420.9|62676|62536|62687.1|62547.1|62551.3|62411.3|379
1636009500000|2021-11-04 07:05:00|62676.2|62536.2|62624.8|62484.8|62690.5|62550.5|62604.7|62464.7|397
1636009800000|2021-11-04 07:10:00|62625.1|62485.1|62483.5|62343.5|62633.3|62493.3|62476.2|62336.2|472
1636010100000|2021-11-04 07:15:00|62482.3|62342.3|62471.8|62331.8|62550.5|62410.5|62444|62304|424
1636010400000|2021-11-04 07:20:00|62471.6|62331.6|62410.8|62270.8|62477.1|62337.1|62410.3|62270.3|344
1636010700000|2021-11-04 07:25:00|62412.1|62272.1|62432|62292|62438.6|62298.6|62361.7|62221.7|542
1636011000000|2021-11-04 07:30:00|62430.8|62290.8|62485.8|62345.8|62527.9|62387.9|62372.3|62232.3|526
1636011300000|2021-11-04 07:35:00|62486.6|62346.6|62420.5|62280.5|62488.2|62348.2|62420.1|62280.1|530
1636011600000|2021-11-04 07:40:00|62424.7|62284.7|62360.9|62220.9|62467.6|62327.6|62287.2|62147.2|578
1636011900000|2021-11-04 07:45:00|62359.8|62219.8|62146|62006|62361.2|62221.2|62138.6|61998.6|755
1636012200000|2021-11-04 07:50:00|62142.7|62002.7|62128.1|61988.1|62171.5|62031.5|62093.5|61953.5|793
1636012500000|2021-11-04 07:55:00|62127.6|61987.6|61961.4|61821.4|62132.8|61992.8|61947.7|61807.7|752
1636012800000|2021-11-04 08:00:00|61967.4|61827.4|61920.6|61780.6|62075.5|61935.5|61907.4|61767.4|872
1636013100000|2021-11-04 08:05:00|61931|61791|61902.9|61762.9|61940.4|61800.4|61818.5|61678.5|899
1636013400000|2021-11-04 08:10:00|61905.7|61765.7|62079.7|61939.7|62092.5|61952.5|61902.9|61762.9|842
1636013700000|2021-11-04 08:15:00|62079.9|61939.9|62115.4|61975.4|62119.4|61979.4|62011.3|61871.3|718
1636014000000|2021-11-04 08:20:00|62117.4|61977.4|62194.5|62054.5|62203.7|62063.7|62104|61964|610
1636014300000|2021-11-04 08:25:00|62203.9|62063.9|62166.5|62026.5|62400.6|62260.6|62150.6|62010.6|750
1636014600000|2021-11-04 08:30:00|62160.6|62020.6|61952.2|61812.2|62166.5|62026.5|61937.2|61797.2|896
1636014900000|2021-11-04 08:35:00|61952.8|61812.8|61818.9|61678.9|61956.8|61816.8|61791.7|61651.7|727
1636015200000|2021-11-04 08:40:00|61815.1|61675.1|61854.2|61714.2|61870.5|61730.5|61763.3|61623.3|834
1636015500000|2021-11-04 08:45:00|61854.4|61714.4|61788.1|61648.1|61870.3|61730.3|61779.8|61639.8|662
1636015800000|2021-11-04 08:50:00|61789.8|61649.8|61739|61599|61798.3|61658.3|61698.7|61558.7|729
1636016100000|2021-11-04 08:55:00|61738.7|61598.7|61693.3|61553.3|61772.4|61632.4|61677.5|61537.5|658
1636016400000|2021-11-04 09:00:00|61693.2|61553.2|61591.3|61451.3|61695.2|61555.2|61423.6|61283.6|877
1636016700000|2021-11-04 09:05:00|61591.4|61451.4|61582.9|61442.9|61603.1|61463.1|61446.9|61306.9|730
1636017000000|2021-11-04 09:10:00|61580|61440|61699.8|61559.8|61703.3|61563.3|61578.9|61438.9|643
1636017300000|2021-11-04 09:15:00|61700.4|61560.4|61778.5|61638.5|61787.4|61647.4|61659.5|61519.5|621
1636017600000|2021-11-04 09:20:00|61780.4|61640.4|61623|61483|61783.9|61643.9|61623|61483|672
1636017900000|2021-11-04 09:25:00|61620.6|61480.6|61730.2|61590.2|61758.6|61618.6|61591.8|61451.8|556
1636018200000|2021-11-04 09:30:00|61726.3|61586.3|61640|61500|61737.1|61597.1|61596.1|61456.1|603
1636018500000|2021-11-04 09:35:00|61630.7|61490.7|61629.3|61489.3|61663.8|61523.8|61556.4|61416.4|649
1636018800000|2021-11-04 09:40:00|61626.3|61486.3|61682.8|61542.8|61685.1|61545.1|61583.5|61443.5|609
1636019100000|2021-11-04 09:45:00|61682.2|61542.2|61780.6|61640.6|61793.6|61653.6|61666.5|61526.5|557
1636019400000|2021-11-04 09:50:00|61780|61640|61862.2|61722.2|61924.6|61784.6|61749.4|61609.4|791
1636019700000|2021-11-04 09:55:00|61859.7|61719.7|61871.5|61731.5|61884.9|61744.9|61821.9|61681.9|539
1636020000000|2021-11-04 10:00:00|61871|61731|61916.3|61776.3|61918|61778|61819.6|61679.6|616
1636020300000|2021-11-04 10:05:00|61916.5|61776.5|61831.2|61691.2|61919.5|61779.5|61819.9|61679.9|450
1636020600000|2021-11-04 10:10:00|61831.9|61691.9|61823|61683|61844.8|61704.8|61795.4|61655.4|421
1636020900000|2021-11-04 10:15:00|61822.2|61682.2|61794.2|61654.2|61919.2|61779.2|61787.3|61647.3|636
1636021200000|2021-11-04 10:20:00|61794.1|61654.1|61822.5|61682.5|61848.1|61708.1|61770|61630|404
1636021500000|2021-11-04 10:25:00|61815.9|61675.9|61815.5|61675.5|61857.1|61717.1|61800|61660|250
1636021800000|2021-11-04 10:30:00|61819|61679|61781.6|61641.6|61871.1|61731.1|61730|61590|675
1636022100000|2021-11-04 10:35:00|61777|61637|61803.7|61663.7|61843|61703|61761.5|61621.5|604
1636022400000|2021-11-04 10:40:00|61801.7|61661.7|61874.5|61734.5|61887.1|61747.1|61774.4|61634.4|644
1636022700000|2021-11-04 10:45:00|61874.1|61734.1|61876.3|61736.3|61984|61844|61857|61717|671
1636023000000|2021-11-04 10:50:00|61875.4|61735.4|62014.6|61874.6|62017.8|61877.8|61846.1|61706.1|720
1636023300000|2021-11-04 10:55:00|62013.8|61873.8|61987.7|61847.7|62029.4|61889.4|61977.7|61837.7|575
1636023600000|2021-11-04 11:00:00|61992.7|61852.7|61974.6|61834.6|61998.4|61858.4|61939.8|61799.8|473
1636023900000|2021-11-04 11:05:00|61973.7|61833.7|61969|61829|61987.2|61847.2|61938.6|61798.6|468
1636024200000|2021-11-04 11:10:00|61970.4|61830.4|62041.1|61901.1|62041.5|61901.5|61965.8|61825.8|561
1636024500000|2021-11-04 11:15:00|62040.8|61900.8|61941.6|61801.6|62041.1|61901.1|61934.9|61794.9|450
1636024800000|2021-11-04 11:20:00|61941.5|61801.5|61929|61789|61969.2|61829.2|61915.5|61775.5|549
1636025100000|2021-11-04 11:25:00|61930.5|61790.5|61834.8|61694.8|61960.9|61820.9|61819.4|61679.4|503
1636025400000|2021-11-04 11:30:00|61836.8|61696.8|61611.8|61471.8|61861.7|61721.7|61572.2|61432.2|642
1636025700000|2021-11-04 11:35:00|61613.6|61473.6|61493.2|61353.2|61613.8|61473.8|61472.2|61332.2|644
1636026000000|2021-11-04 11:40:00|61495.6|61355.6|61400|61260|61531.3|61391.3|61369.8|61229.8|744
1636026300000|2021-11-04 11:45:00|61400.1|61260.1|61530.7|61390.7|61566.7|61426.7|61377.5|61237.5|681
1636026600000|2021-11-04 11:50:00|61530.4|61390.4|61502|61362|61552.5|61412.5|61449.1|61309.1|699
1636026900000|2021-11-04 11:55:00|61502.6|61362.6|61544.7|61404.7|61546.7|61406.7|61501.1|61361.1|518
1636027200000|2021-11-04 12:00:00|61545.1|61405.1|61663.7|61523.7|61664.4|61524.4|61427.9|61287.9|826
1636027500000|2021-11-04 12:05:00|61663.6|61523.6|61685|61545|61686.5|61546.5|61637.1|61497.1|769
1636027800000|2021-11-04 12:10:00|61687.3|61547.3|61677.5|61537.5|61697.7|61557.7|61651.4|61511.4|698
1636028100000|2021-11-04 12:15:00|61675.3|61535.3|61722.2|61582.2|61755.8|61615.8|61653.6|61513.6|790
1636028400000|2021-11-04 12:20:00|61718.9|61578.9|61652.1|61512.1|61742.5|61602.5|61626.9|61486.9|636
1636028700000|2021-11-04 12:25:00|61674.1|61534.1|61713.4|61573.4|61714.3|61574.3|61651.1|61511.1|558
1636029000000|2021-11-04 12:30:00|61712.3|61572.3|61655.7|61515.7|61745.5|61605.5|61623.2|61483.2|432
1636029300000|2021-11-04 12:35:00|61655.6|61515.6|61739.7|61599.7|61740.6|61600.6|61615.3|61475.3|575
1636029600000|2021-11-04 12:40:00|61738.9|61598.9|61778|61638|61797.1|61657.1|61727.5|61587.5|654
1636029900000|2021-11-04 12:45:00|61777|61637|61752.2|61612.2|61777.7|61637.7|61714.5|61574.5|541
1636030200000|2021-11-04 12:50:00|61751.6|61611.6|61829.1|61689.1|61844.9|61704.9|61749.6|61609.6|514
1636030500000|2021-11-04 12:55:00|61824.2|61684.2|61943.5|61803.5|61953.4|61813.4|61789.5|61649.5|550
1636030800000|2021-11-04 13:00:00|61941.6|61801.6|61959.4|61819.4|61976.2|61836.2|61936.9|61796.9|443
1636031100000|2021-11-04 13:05:00|61959.6|61819.6|62025|61885|62065.5|61925.5|61956.6|61816.6|639
1636031400000|2021-11-04 13:10:00|62025.3|61885.3|62009|61869|62047.6|61907.6|61960|61820|566
1636031700000|2021-11-04 13:15:00|62008.5|61868.5|61846.5|61706.5|62058.1|61918.1|61841.5|61701.5|407
1636032000000|2021-11-04 13:20:00|61856.9|61716.9|61856.9|61716.9|61894.3|61754.3|61810.5|61670.5|618
1636032300000|2021-11-04 13:25:00|61857|61717|61967.5|61827.5|61989.8|61849.8|61784.5|61644.5|534
1636032600000|2021-11-04 13:30:00|61968.5|61828.5|61857.2|61717.2|61985.7|61845.7|61788.1|61648.1|577
1636032900000|2021-11-04 13:35:00|61846.3|61706.3|61877.1|61737.1|61918.9|61778.9|61823.5|61683.5|446
1636033200000|2021-11-04 13:40:00|61866.5|61726.5|61802.9|61662.9|61876.4|61736.4|61671.4|61531.4|615
1636033500000|2021-11-04 13:45:00|61803.4|61663.4|61881|61741|61931.7|61791.7|61731.5|61591.5|735
1636033800000|2021-11-04 13:50:00|61886.4|61746.4|62155.5|62015.5|62191.1|62051.1|61822.2|61682.2|896
1636034100000|2021-11-04 13:55:00|62155.4|62015.4|62196.4|62056.4|62292.1|62152.1|62155.4|62015.4|755
1636034400000|2021-11-04 14:00:00|62195.5|62055.5|62326.9|62186.9|62394.5|62254.5|62176.9|62036.9|788
1636034700000|2021-11-04 14:05:00|62333.2|62193.2|62402.3|62262.3|62440.4|62300.4|62309.5|62169.5|642
1636035000000|2021-11-04 14:10:00|62401.1|62261.1|62429.5|62289.5|62460.1|62320.1|62339.5|62199.5|494
1636035300000|2021-11-04 14:15:00|62433.7|62293.7|62325.1|62185.1|62468.4|62328.4|62322.9|62182.9|610
1636035600000|2021-11-04 14:20:00|62326.3|62186.3|62163.5|62023.5|62330.5|62190.5|62157.1|62017.1|504
1636035900000|2021-11-04 14:25:00|62170.2|62030.2|62090.5|61950.5|62185.4|62045.4|62077.1|61937.1|620
1636036200000|2021-11-04 14:30:00|62084.5|61944.5|62091.7|61951.7|62161.5|62021.5|62075|61935|364
1636036500000|2021-11-04 14:35:00|62092.5|61952.5|62155.8|62015.8|62155.8|62015.8|62079.4|61939.4|573
1636036800000|2021-11-04 14:40:00|62153.1|62013.1|62040.5|61900.5|62193.1|62053.1|62040.5|61900.5|582
1636037100000|2021-11-04 14:45:00|62045.6|61905.6|62077.7|61937.7|62097.1|61957.1|62029.5|61889.5|554
1636037400000|2021-11-04 14:50:00|62078.4|61938.4|61989.5|61849.5|62091.1|61951.1|61975.6|61835.6|635
1636037700000|2021-11-04 14:55:00|61980.5|61840.5|61860.2|61720.2|62003.7|61863.7|61769|61629|825
1636038000000|2021-11-04 15:00:00|61850.5|61710.5|61790.9|61650.9|61918.7|61778.7|61780.4|61640.4|720
1636038300000|2021-11-04 15:05:00|61807.5|61667.5|61411.8|61271.8|61813.1|61673.1|61411.6|61271.6|718
1636038600000|2021-11-04 15:10:00|61407.3|61267.3|61268.6|61128.6|61535.6|61395.6|61257.9|61117.9|1002
1636038900000|2021-11-04 15:15:00|61263.5|61123.5|61130.5|60990.5|61316.9|61176.9|61057.5|60917.5|886
1636039200000|2021-11-04 15:20:00|61126.9|60986.9|61028|60888|61126.9|60986.9|60898.7|60758.7|958
1636039500000|2021-11-04 15:25:00|61039.5|60899.5|61287.3|61147.3|61287.3|61147.3|61018.5|60878.5|982
1636039800000|2021-11-04 15:30:00|61282.7|61142.7|61264|61124|61425.4|61285.4|61186.2|61046.2|919
1636040100000|2021-11-04 15:35:00|61268.8|61128.8|61391.3|61251.3|61399.1|61259.1|61224.9|61084.9|811
1636040400000|2021-11-04 15:40:00|61391|61251|61297.7|61157.7|61411.4|61271.4|61289.6|61149.6|727
1636040700000|2021-11-04 15:45:00|61306.2|61166.2|61090|60950|61334|61194|61087.5|60947.5|754
1636041000000|2021-11-04 15:50:00|61082.5|60942.5|61053.3|60913.3|61185.2|61045.2|61042.5|60902.5|772
1636041300000|2021-11-04 15:55:00|61051.8|60911.8|61131.6|60991.6|61187.6|61047.6|61033|60893|670
1636041600000|2021-11-04 16:00:00|61131.4|60991.4|61068.2|60928.2|61262.9|61122.9|61028.5|60888.5|749
1636041900000|2021-11-04 16:05:00|61068.1|60928.1|61055.3|60915.3|61098.8|60958.8|60926|60786|809
1636042200000|2021-11-04 16:10:00|61054.9|60914.9|61328.5|61188.5|61369|61229|61045.3|60905.3|874
1636042500000|2021-11-04 16:15:00|61330.5|61190.5|61349.5|61209.5|61396|61256|61252|61112|739
1636042800000|2021-11-04 16:20:00|61328.5|61188.5|61220.5|61080.5|61359.7|61219.7|61212.3|61072.3|591
1636043100000|2021-11-04 16:25:00|61229.7|61089.7|61267.4|61127.4|61282.5|61142.5|61162.3|61022.3|830
1636043400000|2021-11-04 16:30:00|61264.2|61124.2|61123.6|60983.6|61267.4|61127.4|61072.5|60932.5|751
1636043700000|2021-11-04 16:35:00|61122.7|60982.7|61087.7|60947.7|61127.6|60987.6|60975.5|60835.5|851
1636044000000|2021-11-04 16:40:00|61076.1|60936.1|61165.5|61025.5|61165.5|61025.5|61050.9|60910.9|660
1636044300000|2021-11-04 16:45:00|61164.7|61024.7|61259.8|61119.8|61288.5|61148.5|61145.6|61005.6|635
1636044600000|2021-11-04 16:50:00|61255.6|61115.6|61271.9|61131.9|61296|61156|61211.5|61071.5|633
1636044900000|2021-11-04 16:55:00|61275.1|61135.1|61256.1|61116.1|61329.1|61189.1|61191.5|61051.5|799
1636045200000|2021-11-04 17:00:00|61251.1|61111.1|61288|61148|61302.6|61162.6|61212.4|61072.4|582
1636045500000|2021-11-04 17:05:00|61289.6|61149.6|61305.6|61165.6|61345|61205|61232.5|61092.5|523
1636045800000|2021-11-04 17:10:00|61308.7|61168.7|61214.4|61074.4|61324.1|61184.1|61211|61071|608
1636046100000|2021-11-04 17:15:00|61213.6|61073.6|61204.3|61064.3|61260.1|61120.1|61127.9|60987.9|551
1636046400000|2021-11-04 17:20:00|61202.6|61062.6|61094.6|60954.6|61267.9|61127.9|61086.2|60946.2|432
1636046700000|2021-11-04 17:25:00|61095.1|60955.1|60999.8|60859.8|61138.9|60998.9|60984.6|60844.6|555
1636047000000|2021-11-04 17:30:00|61000|60860|60960|60820|61088.1|60948.1|60948.9|60808.9|687
1636047300000|2021-11-04 17:35:00|60968.1|60828.1|61137.5|60997.5|61172.8|61032.8|60860.4|60720.4|897
1636047600000|2021-11-04 17:40:00|61133.5|60993.5|61043.3|60903.3|61150.6|61010.6|61022.7|60882.7|780
1636047900000|2021-11-04 17:45:00|61043.1|60903.1|61046.5|60906.5|61100|60960|60974.9|60834.9|732
1636048200000|2021-11-04 17:50:00|61040.1|60900.1|60989.7|60849.7|61142.1|61002.1|60981.7|60841.7|729
1636048500000|2021-11-04 17:55:00|60989.3|60849.3|60939.6|60799.6|61041.8|60901.8|60938.5|60798.5|757
1636048800000|2021-11-04 18:00:00|60937.9|60797.9|60820.5|60680.5|60970.2|60830.2|60820.5|60680.5|793
1636049100000|2021-11-04 18:05:00|60843.7|60703.7|61043.6|60903.6|61059.4|60919.4|60813.3|60673.3|679
1636049400000|2021-11-04 18:10:00|61044.4|60904.4|61191.7|61051.7|61275.5|61135.5|61043.6|60903.6|664
1636049700000|2021-11-04 18:15:00|61189.2|61049.2|61348.7|61208.7|61348.7|61208.7|61165.8|61025.8|653
1636050000000|2021-11-04 18:20:00|61343.1|61203.1|61332.2|61192.2|61446.8|61306.8|61331.2|61191.2|707
1636050300000|2021-11-04 18:25:00|61333.8|61193.8|61385|61245|61397.8|61257.8|61287.4|61147.4|413
1636050600000|2021-11-04 18:30:00|61388.7|61248.7|61327|61187|61390.4|61250.4|61303.4|61163.4|588
1636050900000|2021-11-04 18:35:00|61345.7|61205.7|61338.7|61198.7|61358.3|61218.3|61302|61162|532
1636051200000|2021-11-04 18:40:00|61333.6|61193.6|61299.7|61159.7|61354.5|61214.5|61280.3|61140.3|504
1636051500000|2021-11-04 18:45:00|61298.8|61158.8|61215.3|61075.3|61327.1|61187.1|61215.3|61075.3|691
1636051800000|2021-11-04 18:50:00|61230|61090|61075.9|60935.9|61267.9|61127.9|61068.9|60928.9|567
1636052100000|2021-11-04 18:55:00|61073.5|60933.5|60842.4|60702.4|61096|60956|60821.5|60681.5|604
1636052400000|2021-11-04 19:00:00|60842.3|60702.3|60954.1|60814.1|61004.5|60864.5|60790.1|60650.1|734
1636052700000|2021-11-04 19:05:00|60953.6|60813.6|60909.9|60769.9|61028.8|60888.8|60888.4|60748.4|663
1636053000000|2021-11-04 19:10:00|60912.9|60772.9|61046.4|60906.4|61070.7|60930.7|60912.9|60772.9|645
1636053300000|2021-11-04 19:15:00|61047.3|60907.3|61175.6|61035.6|61190.5|61050.5|60998.4|60858.4|718
1636053600000|2021-11-04 19:20:00|61179.5|61039.5|61162|61022|61185.1|61045.1|61026.1|60886.1|634
1636053900000|2021-11-04 19:25:00|61158.5|61018.5|61152.6|61012.6|61190|61050|61102|60962|711
1636054200000|2021-11-04 19:30:00|61150|61010|61297.5|61157.5|61303|61163|61145.3|61005.3|506
1636054500000|2021-11-04 19:35:00|61303.9|61163.9|61307.5|61167.5|61322.7|61182.7|61273|61133|567
1636054800000|2021-11-04 19:40:00|61310.6|61170.6|61250|61110|61328.1|61188.1|61228|61088|602
1636055100000|2021-11-04 19:45:00|61245.5|61105.5|61277.5|61137.5|61309.5|61169.5|61224.3|61084.3|417
1636055400000|2021-11-04 19:50:00|61279.5|61139.5|61344.8|61204.8|61384|61244|61270.3|61130.3|532
1636055700000|2021-11-04 19:55:00|61339|61199|61318.6|61178.6|61351.6|61211.6|61258.5|61118.5|548
1636056000000|2021-11-04 20:00:00|61319.3|61179.3|61181.8|61041.8|61334.6|61194.6|61160.5|61020.5|616
1636056300000|2021-11-04 20:05:00|61178.2|61038.2|61185.5|61045.5|61221.5|61081.5|61158|61018|608
1636056600000|2021-11-04 20:10:00|61184.5|61044.5|61169.3|61029.3|61237.2|61097.2|61158.5|61018.5|491
1636056900000|2021-11-04 20:15:00|61171|61031|61446.7|61306.7|61451.1|61311.1|61171|61031|478
1636057200000|2021-11-04 20:20:00|61443.8|61303.8|61525.3|61385.3|61604.8|61464.8|61402.7|61262.7|731
1636057500000|2021-11-04 20:25:00|61521.5|61381.5|61487.6|61347.6|61589.1|61449.1|61470.4|61330.4|762
1636057800000|2021-11-04 20:30:00|61493.4|61353.4|61455.1|61315.1|61503.7|61363.7|61429.4|61289.4|531
1636058100000|2021-11-04 20:35:00|61433.7|61293.7|61389.1|61249.1|61460.3|61320.3|61369.4|61229.4|536
1636058400000|2021-11-04 20:40:00|61389.3|61249.3|61363.1|61223.1|61400.1|61260.1|61335.8|61195.8|367
1636058700000|2021-11-04 20:45:00|61362.7|61222.7|61371.2|61231.2|61398.5|61258.5|61311.5|61171.5|368
1636059000000|2021-11-04 20:50:00|61369.5|61229.5|61365.7|61225.7|61374.5|61234.5|61321.6|61181.6|449
1636059300000|2021-11-04 20:55:00|61366.8|61226.8|61416.1|61276.1|61437.6|61297.6|61332.9|61192.9|544
1636059600000|2021-11-04 21:00:00|61416.8|61276.8|61444.1|61304.1|61448.2|61308.2|61415.2|61275.2|628
1636059900000|2021-11-04 21:05:00|61444.4|61304.4|61349.5|61209.5|61494|61354|61345|61205|616
1636060200000|2021-11-04 21:10:00|61343.3|61203.3|61239.9|61099.9|61367.3|61227.3|61228.3|61088.3|399
1636060500000|2021-11-04 21:15:00|61239.5|61099.5|61308.7|61168.7|61398.9|61258.9|61238.3|61098.3|444
1636060800000|2021-11-04 21:20:00|61309.9|61169.9|61365.3|61225.3|61392.1|61252.1|61295.5|61155.5|489
1636061100000|2021-11-04 21:25:00|61365.5|61225.5|61450.5|61310.5|61468|61328|61334.5|61194.5|369
1636061400000|2021-11-04 21:30:00|61450.6|61310.6|61517.1|61377.1|61528.4|61388.4|61450.6|61310.6|390
1636061700000|2021-11-04 21:35:00|61519.5|61379.5|61455.7|61315.7|61553.5|61413.5|61434.5|61294.5|398
1636062000000|2021-11-04 21:40:00|61455.5|61315.5|61437.3|61297.3|61476|61336|61400.6|61260.6|415
1636062300000|2021-11-04 21:45:00|61436.3|61296.3|61466.5|61326.5|61478.8|61338.8|61412.8|61272.8|350
1636062600000|2021-11-04 21:50:00|61470.3|61330.3|61470.9|61330.9|61525.4|61385.4|61461.3|61321.3|499
1636062900000|2021-11-04 21:55:00|61476.1|61336.1|61439|61299|61486.4|61346.4|61439|61299|262
1636063200000|2021-11-04 22:00:00|61442.5|61302.5|61394|61254|61460.3|61320.3|61385.5|61245.5|529
1636063500000|2021-11-04 22:05:00|61398.5|61258.5|61173.7|61033.7|61416.3|61276.3|61149|61009|721
1636063800000|2021-11-04 22:10:00|61173.9|61033.9|61239|61099|61244.3|61104.3|61104.5|60964.5|749
1636064100000|2021-11-04 22:15:00|61236.3|61096.3|61331.2|61191.2|61355.4|61215.4|61234.4|61094.4|515
1636064400000|2021-11-04 22:20:00|61331.4|61191.4|61306.1|61166.1|61357.4|61217.4|61289.4|61149.4|618
1636064700000|2021-11-04 22:25:00|61305.2|61165.2|61369.9|61229.9|61392.8|61252.8|61299.9|61159.9|536
1636065000000|2021-11-04 22:30:00|61369|61229|61420.1|61280.1|61456.9|61316.9|61368.7|61228.7|555
1636065300000|2021-11-04 22:35:00|61417.9|61277.9|61376.2|61236.2|61433.3|61293.3|61363.5|61223.5|452
1636065600000|2021-11-04 22:40:00|61369.4|61229.4|61353.5|61213.5|61380.3|61240.3|61327|61187|533
1636065900000|2021-11-04 22:45:00|61357.6|61217.6|61278.4|61138.4|61375|61235|61275.3|61135.3|507
1636066200000|2021-11-04 22:50:00|61277.2|61137.2|61267.7|61127.7|61293.6|61153.6|61253.2|61113.2|462
1636066500000|2021-11-04 22:55:00|61260.5|61120.5|61230.9|61090.9|61295.9|61155.9|61213.5|61073.5|488
1636066800000|2021-11-04 23:00:00|61232.9|61092.9|61218.4|61078.4|61267|61127|61194|61054|506
1636067100000|2021-11-04 23:05:00|61220.7|61080.7|61304.4|61164.4|61305.2|61165.2|61207.8|61067.8|683
1636067400000|2021-11-04 23:10:00|61304.5|61164.5|61353.3|61213.3|61374.1|61234.1|61304.5|61164.5|526
1636067700000|2021-11-04 23:15:00|61353.7|61213.7|61537.2|61397.2|61561.9|61421.9|61352.1|61212.1|635
1636068000000|2021-11-04 23:20:00|61535|61395|61442.5|61302.5|61538.4|61398.4|61419.8|61279.8|554
1636068300000|2021-11-04 23:25:00|61441.5|61301.5|61507|61367|61546.6|61406.6|61434|61294|572
1636068600000|2021-11-04 23:30:00|61507.5|61367.5|61430.5|61290.5|61522.8|61382.8|61429.7|61289.7|383
1636068900000|2021-11-04 23:35:00|61430.4|61290.4|61435.3|61295.3|61476.8|61336.8|61400.5|61260.5|307
1636069200000|2021-11-04 23:40:00|61435|61295|61366.9|61226.9|61438.3|61298.3|61338.7|61198.7|281
1636069500000|2021-11-04 23:45:00|61368.5|61228.5|61380.9|61240.9|61398.7|61258.7|61349|61209|281
1636069800000|2021-11-04 23:50:00|61377.1|61237.1|61470.3|61330.3|61480.2|61340.2|61360.7|61220.7|468
1636070100000|2021-11-04 23:55:00|61471.3|61331.3|61482.7|61342.7|61515.7|61375.7|61430.5|61290.5|542
1636070400000|2021-11-05 00:00:00|61482.5|61342.5|61520.1|61380.1|61551.1|61411.1|61408.4|61268.4|751
1636070700000|2021-11-05 00:05:00|61520.2|61380.2|61565|61425|61568.5|61428.5|61498.7|61358.7|629
1636071000000|2021-11-05 00:10:00|61567|61427|61431.8|61291.8|61578.8|61438.8|61426.2|61286.2|675
1636071300000|2021-11-05 00:15:00|61432|61292|61182.5|61042.5|61437|61297|61176.2|61036.2|594
1636071600000|2021-11-05 00:20:00|61182.8|61042.8|61210|61070|61225.7|61085.7|61154|61014|604
1636071900000|2021-11-05 00:25:00|61201.5|61061.5|61289|61149|61312.7|61172.7|61201.5|61061.5|575
1636072200000|2021-11-05 00:30:00|61302.7|61162.7|61263|61123|61354.5|61214.5|61263|61123|559
1636072500000|2021-11-05 00:35:00|61265.2|61125.2|61287.7|61147.7|61305.1|61165.1|61219.5|61079.5|654
1636072800000|2021-11-05 00:40:00|61287.9|61147.9|61154.5|61014.5|61287.9|61147.9|61138|60998|665
1636073100000|2021-11-05 00:45:00|61154.6|61014.6|61174.3|61034.3|61206|61066|61139|60999|684
1636073400000|2021-11-05 00:50:00|61174.5|61034.5|61061.9|60921.9|61202.8|61062.8|61037|60897|679
1636073700000|2021-11-05 00:55:00|61061.1|60921.1|60943.2|60803.2|61079.2|60939.2|60909.2|60769.2|726
1636074000000|2021-11-05 01:00:00|60943|60803|61080.3|60940.3|61106.7|60966.7|60922.5|60782.5|826
1636074300000|2021-11-05 01:05:00|61080|60940|61184.6|61044.6|61187.6|61047.6|61076.4|60936.4|616
1636074600000|2021-11-05 01:10:00|61185.3|61045.3|61347.3|61207.3|61358.2|61218.2|61168|61028|683
1636074900000|2021-11-05 01:15:00|61347.9|61207.9|61368.8|61228.8|61377.6|61237.6|61275.9|61135.9|526
1636075200000|2021-11-05 01:20:00|61369.1|61229.1|61267.5|61127.5|61372.5|61232.5|61251.5|61111.5|545
1636075500000|2021-11-05 01:25:00|61270.1|61130.1|61197.7|61057.7|61270.1|61130.1|61180.6|61040.6|445
1636075800000|2021-11-05 01:30:00|61198.7|61058.7|61158.4|61018.4|61205.5|61065.5|61135.2|60995.2|518
1636076100000|2021-11-05 01:35:00|61158.2|61018.2|61216|61076|61250.1|61110.1|61144.8|61004.8|654
1636076400000|2021-11-05 01:40:00|61216.4|61076.4|61481.1|61341.1|61481.1|61341.1|61211.2|61071.2|529
1636076700000|2021-11-05 01:45:00|61481.7|61341.7|61567.5|61427.5|61589|61449|61481.7|61341.7|729
1636077000000|2021-11-05 01:50:00|61566.8|61426.8|61579.5|61439.5|61628.2|61488.2|61501.5|61361.5|597
1636077300000|2021-11-05 01:55:00|61578.5|61438.5|61859.7|61719.7|61865.3|61725.3|61543.6|61403.6|822
1636077600000|2021-11-05 02:00:00|61859.6|61719.6|61838.6|61698.6|61889.6|61749.6|61809.3|61669.3|721
1636077900000|2021-11-05 02:05:00|61837.5|61697.5|61980.7|61840.7|61987.4|61847.4|61834.8|61694.8|685
1636078200000|2021-11-05 02:10:00|61978.5|61838.5|61978.4|61838.4|61988.2|61848.2|61942.7|61802.7|755
1636078500000|2021-11-05 02:15:00|61977.1|61837.1|61960.7|61820.7|62003.8|61863.8|61951.9|61811.9|373
1636078800000|2021-11-05 02:20:00|61960.6|61820.6|61899|61759|61966|61826|61896.7|61756.7|473
1636079100000|2021-11-05 02:25:00|61920.5|61780.5|61919.2|61779.2|61928.6|61788.6|61844.2|61704.2|490
1636079400000|2021-11-05 02:30:00|61922.5|61782.5|61881.5|61741.5|61922.5|61782.5|61878|61738|463
1636079700000|2021-11-05 02:35:00|61881|61741|61799.2|61659.2|61881|61741|61792.1|61652.1|463
1636080000000|2021-11-05 02:40:00|61799.3|61659.3|61787.5|61647.5|61805.4|61665.4|61755|61615|522
1636080300000|2021-11-05 02:45:00|61786.4|61646.4|61808.5|61668.5|61822.3|61682.3|61762|61622|550
1636080600000|2021-11-05 02:50:00|61808.1|61668.1|61807.8|61667.8|61814.6|61674.6|61777.6|61637.6|379
1636080900000|2021-11-05 02:55:00|61808|61668|61740.6|61600.6|61808|61668|61740|61600|437
1636081200000|2021-11-05 03:00:00|61748.3|61608.3|61842.7|61702.7|61851.1|61711.1|61736.6|61596.6|575
1636081500000|2021-11-05 03:05:00|61841.3|61701.3|61910.5|61770.5|61911.5|61771.5|61833.8|61693.8|418
1636081800000|2021-11-05 03:10:00|61906.5|61766.5|62209.5|62069.5|62209.5|62069.5|61889.7|61749.7|611
1636082100000|2021-11-05 03:15:00|62209.4|62069.4|62390.2|62250.2|62398.6|62258.6|62132.3|61992.3|921
1636082400000|2021-11-05 03:20:00|62392|62252|62245.9|62105.9|62412.5|62272.5|62241.5|62101.5|890
1636082700000|2021-11-05 03:25:00|62245.4|62105.4|62234.6|62094.6|62256.9|62116.9|62139.2|61999.2|680
1636083000000|2021-11-05 03:30:00|62236.4|62096.4|62133.5|61993.5|62247.2|62107.2|62105.3|61965.3|644
1636083300000|2021-11-05 03:35:00|62131.2|61991.2|62156.6|62016.6|62161.1|62021.1|62113|61973|482
1636083600000|2021-11-05 03:40:00|62156.8|62016.8|62121|61981|62169|62029|62115.9|61975.9|566
1636083900000|2021-11-05 03:45:00|62121.5|61981.5|62144.8|62004.8|62148.4|62008.4|62108.3|61968.3|594
1636084200000|2021-11-05 03:50:00|62141.3|62001.3|62228|62088|62242.5|62102.5|62138.9|61998.9|617
1636084500000|2021-11-05 03:55:00|62232.5|62092.5|62297.5|62157.5|62365.5|62225.5|62214.6|62074.6|752
1636084800000|2021-11-05 04:00:00|62296.5|62156.5|62357.3|62217.3|62395.2|62255.2|62263.8|62123.8|779
1636085100000|2021-11-05 04:05:00|62357|62217|62272.8|62132.8|62357.5|62217.5|62268.9|62128.9|487
1636085400000|2021-11-05 04:10:00|62273.5|62133.5|62267|62127|62288.3|62148.3|62234.8|62094.8|524
1636085700000|2021-11-05 04:15:00|62262.5|62122.5|62222.9|62082.9|62293.5|62153.5|62209.3|62069.3|521
1636086000000|2021-11-05 04:20:00|62217.7|62077.7|62235.8|62095.8|62245.3|62105.3|62203.2|62063.2|343
1636086300000|2021-11-05 04:25:00|62236.4|62096.4|62213.8|62073.8|62327.5|62187.5|62196.3|62056.3|663
1636086600000|2021-11-05 04:30:00|62214|62074|62211|62071|62240.2|62100.2|62173.7|62033.7|521
1636086900000|2021-11-05 04:35:00|62209.5|62069.5|62199.2|62059.2|62336.5|62196.5|62168|62028|440
1636087200000|2021-11-05 04:40:00|62196.5|62056.5|62359.2|62219.2|62359.2|62219.2|62196.5|62056.5|517
1636087500000|2021-11-05 04:45:00|62357.5|62217.5|62239.7|62099.7|62357.5|62217.5|62206.1|62066.1|544
1636087800000|2021-11-05 04:50:00|62240.3|62100.3|62217.6|62077.6|62269.8|62129.8|62215.4|62075.4|430
1636088100000|2021-11-05 04:55:00|62217.5|62077.5|62188.7|62048.7|62237|62097|62181|62041|398
1636088400000|2021-11-05 05:00:00|62189.2|62049.2|62120.8|61980.8|62206.2|62066.2|62113.4|61973.4|367
1636088700000|2021-11-05 05:05:00|62120.5|61980.5|62125.1|61985.1|62177.7|62037.7|62110.5|61970.5|504
1636089000000|2021-11-05 05:10:00|62125.6|61985.6|62127.6|61987.6|62162.9|62022.9|62120.7|61980.7|406
1636089300000|2021-11-05 05:15:00|62127.9|61987.9|62122.2|61982.2|62136.7|61996.7|62113|61973|353
1636089600000|2021-11-05 05:20:00|62123.1|61983.1|62172.2|62032.2|62179.1|62039.1|62113.5|61973.5|461
1636089900000|2021-11-05 05:25:00|62172.4|62032.4|62178.3|62038.3|62220.1|62080.1|62164.5|62024.5|351
1636090200000|2021-11-05 05:30:00|62181.2|62041.2|62157.6|62017.6|62189.2|62049.2|62145.1|62005.1|388
1636090500000|2021-11-05 05:35:00|62143.1|62003.1|62015|61875|62143.1|62003.1|61990|61850|469
1636090800000|2021-11-05 05:40:00|62015.5|61875.5|62053.5|61913.5|62061.6|61921.6|62010.3|61870.3|562
1636091100000|2021-11-05 05:45:00|62051.4|61911.4|62138.7|61998.7|62138.7|61998.7|62050.4|61910.4|511
1636091400000|2021-11-05 05:50:00|62138.6|61998.6|62231.2|62091.2|62249.8|62109.8|62138.6|61998.6|424
1636091700000|2021-11-05 05:55:00|62232.5|62092.5|62259.9|62119.9|62259.9|62119.9|62222.6|62082.6|470
1636092000000|2021-11-05 06:00:00|62258.4|62118.4|62385.3|62245.3|62386.1|62246.1|62255.7|62115.7|504
1636092300000|2021-11-05 06:05:00|62385.6|62245.6|62549.9|62409.9|62565.1|62425.1|62385.6|62245.6|661
1636092600000|2021-11-05 06:10:00|62549.6|62409.6|62462.5|62322.5|62588.5|62448.5|62459.8|62319.8|779
1636092900000|2021-11-05 06:15:00|62462.1|62322.1|62458.8|62318.8|62473.9|62333.9|62389.7|62249.7|535
1636093200000|2021-11-05 06:20:00|62459.9|62319.9|62470.6|62330.6|62479.6|62339.6|62420.6|62280.6|695
1636093500000|2021-11-05 06:25:00|62471|62331|62545.7|62405.7|62677.3|62537.3|62471|62331|682
1636093800000|2021-11-05 06:30:00|62547.3|62407.3|62493.8|62353.8|62563.5|62423.5|62444.5|62304.5|562
1636094100000|2021-11-05 06:35:00|62494.5|62354.5|62491|62351|62498.5|62358.5|62449.3|62309.3|385
1636094400000|2021-11-05 06:40:00|62487.1|62347.1|62366.7|62226.7|62491|62351|62326.9|62186.9|610
1636094700000|2021-11-05 06:45:00|62367.1|62227.1|62359.9|62219.9|62379.8|62239.8|62340.9|62200.9|519
1636095000000|2021-11-05 06:50:00|62370.9|62230.9|62332|62192|62379.5|62239.5|62327.5|62187.5|458
1636095300000|2021-11-05 06:55:00|62331.5|62191.5|62267.8|62127.8|62350.7|62210.7|62248.4|62108.4|573
1636095600000|2021-11-05 07:00:00|62268|62128|62287.3|62147.3|62347.5|62207.5|62265.1|62125.1|480
1636095900000|2021-11-05 07:05:00|62283.1|62143.1|62336.5|62196.5|62377|62237|62272.6|62132.6|594
1636096200000|2021-11-05 07:10:00|62337.6|62197.6|62379.6|62239.6|62384.5|62244.5|62320.3|62180.3|364
1636096500000|2021-11-05 07:15:00|62381|62241|62332.3|62192.3|62384.3|62244.3|62322.1|62182.1|541
1636096800000|2021-11-05 07:20:00|62330.6|62190.6|62394.2|62254.2|62394.2|62254.2|62313.7|62173.7|365
1636097100000|2021-11-05 07:25:00|62392|62252|62411.7|62271.7|62554|62414|62391.2|62251.2|571
1636097400000|2021-11-05 07:30:00|62412.3|62272.3|62427.5|62287.5|62427.5|62287.5|62370.8|62230.8|438
1636097700000|2021-11-05 07:35:00|62425.6|62285.6|62491|62351|62511.3|62371.3|62425.6|62285.6|632
1636098000000|2021-11-05 07:40:00|62490.6|62350.6|62397.5|62257.5|62501.6|62361.6|62388.3|62248.3|415
1636098300000|2021-11-05 07:45:00|62397.3|62257.3|62354.4|62214.4|62420.5|62280.5|62350.1|62210.1|366
1636098600000|2021-11-05 07:50:00|62353.5|62213.5|62279.1|62139.1|62359|62219|62272.2|62132.2|404
1636098900000|2021-11-05 07:55:00|62278.6|62138.6|62225.4|62085.4|62291.9|62151.9|62206|62066|590
1636099200000|2021-11-05 08:00:00|62225.1|62085.1|62258.9|62118.9|62288.3|62148.3|62218|62078|674
1636099500000|2021-11-05 08:05:00|62257.1|62117.1|62108.1|61968.1|62259.4|62119.4|62082.1|61942.1|751
1636099800000|2021-11-05 08:10:00|62107|61967|62110.2|61970.2|62115.4|61975.4|62075.2|61935.2|524
1636100100000|2021-11-05 08:15:00|62109.2|61969.2|62133.7|61993.7|62158.5|62018.5|62091|61951|646
1636100400000|2021-11-05 08:20:00|62132.2|61992.2|62138.8|61998.8|62141.4|62001.4|62076.2|61936.2|557
1636100700000|2021-11-05 08:25:00|62141.2|62001.2|62096.9|61956.9|62166.5|62026.5|62095.6|61955.6|608
1636101000000|2021-11-05 08:30:00|62096.6|61956.6|62122.2|61982.2|62142.8|62002.8|62076|61936|422
1636101300000|2021-11-05 08:35:00|62119.1|61979.1|62128.1|61988.1|62155.8|62015.8|62087.3|61947.3|586
1636101600000|2021-11-05 08:40:00|62127.8|61987.8|62144.2|62004.2|62166.4|62026.4|62105.3|61965.3|509
1636101900000|2021-11-05 08:45:00|62149.2|62009.2|62187.9|62047.9|62189|62049|62112.2|61972.2|591
1636102200000|2021-11-05 08:50:00|62190.1|62050.1|62220.6|62080.6|62246.3|62106.3|62167|62027|752
1636102500000|2021-11-05 08:55:00|62215.9|62075.9|62280.9|62140.9|62296.5|62156.5|62214.1|62074.1|595
1636102800000|2021-11-05 09:00:00|62280.6|62140.6|62181|62041|62318.6|62178.6|62158.5|62018.5|632
1636103100000|2021-11-05 09:05:00|62178.2|62038.2|62093.8|61953.8|62183.9|62043.9|62018.8|61878.8|360
1636103400000|2021-11-05 09:10:00|62092.2|61952.2|62172|62032|62197.2|62057.2|62084.1|61944.1|449
1636103700000|2021-11-05 09:15:00|62167.5|62027.5|62078.8|61938.8|62200.5|62060.5|62076.7|61936.7|443
1636104000000|2021-11-05 09:20:00|62075.7|61935.7|62060.7|61920.7|62093.4|61953.4|62042.3|61902.3|427
1636104300000|2021-11-05 09:25:00|62060.5|61920.5|61970.8|61830.8|62107.8|61967.8|61967.1|61827.1|509
1636104600000|2021-11-05 09:30:00|61980.7|61840.7|61953.8|61813.8|61980.7|61840.7|61914.7|61774.7|616
1636104900000|2021-11-05 09:35:00|61953.4|61813.4|61790.8|61650.8|61974.5|61834.5|61781.1|61641.1|663
1636105200000|2021-11-05 09:40:00|61790.6|61650.6|61799.5|61659.5|61831.4|61691.4|61746.5|61606.5|697
1636105500000|2021-11-05 09:45:00|61795.9|61655.9|61824.8|61684.8|61847.5|61707.5|61788.1|61648.1|669
1636105800000|2021-11-05 09:50:00|61822.5|61682.5|61697.3|61557.3|61831.6|61691.6|61642.5|61502.5|798
1636106100000|2021-11-05 09:55:00|61697|61557|61780.1|61640.1|61814.8|61674.8|61677.4|61537.4|752
1636106400000|2021-11-05 10:00:00|61779.9|61639.9|61793.5|61653.5|61867.5|61727.5|61777.6|61637.6|744
1636106700000|2021-11-05 10:05:00|61794.2|61654.2|61755.9|61615.9|61837.2|61697.2|61748.3|61608.3|631
1636107000000|2021-11-05 10:10:00|61755.5|61615.5|61735.2|61595.2|61755.5|61615.5|61666.3|61526.3|566
1636107300000|2021-11-05 10:15:00|61738.2|61598.2|61804.6|61664.6|61809.2|61669.2|61703.9|61563.9|573
1636107600000|2021-11-05 10:20:00|61803|61663|61810.1|61670.1|61851.8|61711.8|61767.5|61627.5|630
1636107900000|2021-11-05 10:25:00|61815.1|61675.1|61766.9|61626.9|61823.4|61683.4|61734.2|61594.2|477
1636108200000|2021-11-05 10:30:00|61766.6|61626.6|61717.7|61577.7|61796.1|61656.1|61677.7|61537.7|352
1636108500000|2021-11-05 10:35:00|61698.6|61558.6|61643.8|61503.8|61708|61568|61589.5|61449.5|651
1636108800000|2021-11-05 10:40:00|61647|61507|61623.1|61483.1|61650.9|61510.9|61565.6|61425.6|606
1636109100000|2021-11-05 10:45:00|61618.2|61478.2|61578.2|61438.2|61676.3|61536.3|61540.9|61400.9|656
1636109400000|2021-11-05 10:50:00|61578.4|61438.4|61627.7|61487.7|61627.7|61487.7|61536.4|61396.4|564
1636109700000|2021-11-05 10:55:00|61628.7|61488.7|61658.4|61518.4|61685.7|61545.7|61620.3|61480.3|574
1636110000000|2021-11-05 11:00:00|61660.4|61520.4|61723.5|61583.5|61732.3|61592.3|61609.2|61469.2|645
1636110300000|2021-11-05 11:05:00|61724.7|61584.7|61629.8|61489.8|61747.9|61607.9|61598.5|61458.5|487
1636110600000|2021-11-05 11:10:00|61630.4|61490.4|61533.1|61393.1|61651|61511|61394.6|61254.6|727
1636110900000|2021-11-05 11:15:00|61528.6|61388.6|61458.5|61318.5|61574.2|61434.2|61428.9|61288.9|639
1636111200000|2021-11-05 11:20:00|61458.6|61318.6|61450.3|61310.3|61474.6|61334.6|61369.1|61229.1|741
1636111500000|2021-11-05 11:25:00|61451|61311|61567.1|61427.1|61575.5|61435.5|61439.7|61299.7|584
1636111800000|2021-11-05 11:30:00|61575.9|61435.9|61765.7|61625.7|61863.8|61723.8|61560.3|61420.3|677
1636112100000|2021-11-05 11:35:00|61766.4|61626.4|61793.6|61653.6|61858.7|61718.7|61740.9|61600.9|653
1636112400000|2021-11-05 11:40:00|61779.3|61639.3|61612.5|61472.5|61867.4|61727.4|61612.5|61472.5|766
1636112700000|2021-11-05 11:45:00|61611.3|61471.3|61405.5|61265.5|61677.9|61537.9|61399.4|61259.4|803
1636113000000|2021-11-05 11:50:00|61401.1|61261.1|61324.5|61184.5|61506.4|61366.4|61297.4|61157.4|709
1636113300000|2021-11-05 11:55:00|61323.5|61183.5|61357.8|61217.8|61447.1|61307.1|61310.2|61170.2|696
1636113600000|2021-11-05 12:00:00|61364.7|61224.7|61393.2|61253.2|61414|61274|61293.5|61153.5|737
1636113900000|2021-11-05 12:05:00|61394.4|61254.4|61416.9|61276.9|61426.1|61286.1|61390|61250|461
1636114200000|2021-11-05 12:10:00|61417.2|61277.2|61492.3|61352.3|61568.5|61428.5|61410.2|61270.2|498
1636114500000|2021-11-05 12:15:00|61493.6|61353.6|61490.6|61350.6|61528.5|61388.5|61390|61250|617
1636114800000|2021-11-05 12:20:00|61492.4|61352.4|61475.4|61335.4|61511.1|61371.1|61426.2|61286.2|589
1636115100000|2021-11-05 12:25:00|61479.1|61339.1|61421.4|61281.4|61510.2|61370.2|61389.8|61249.8|588
1636115400000|2021-11-05 12:30:00|61421.5|61281.5|61499.4|61359.4|61503.4|61363.4|61280.9|61140.9|890
1636115700000|2021-11-05 12:35:00|61496.9|61356.9|61469.6|61329.6|61550.7|61410.7|61469.4|61329.4|773
1636116000000|2021-11-05 12:40:00|61465.4|61325.4|61392.5|61252.5|61470.8|61330.8|61304.5|61164.5|561
1636116300000|2021-11-05 12:45:00|61392.2|61252.2|61594.9|61454.9|61596.1|61456.1|61334.4|61194.4|623
1636116600000|2021-11-05 12:50:00|61595|61455|61618.2|61478.2|61627|61487|61496.5|61356.5|733
1636116900000|2021-11-05 12:55:00|61618.3|61478.3|61620.6|61480.6|61646.5|61506.5|61582.5|61442.5|608
1636117200000|2021-11-05 13:00:00|61615.5|61475.5|61607.5|61467.5|61647.1|61507.1|61532.7|61392.7|587
1636117500000|2021-11-05 13:05:00|61608.5|61468.5|61622.5|61482.5|61659.1|61519.1|61593.7|61453.7|404
1636117800000|2021-11-05 13:10:00|61622.6|61482.6|61646.4|61506.4|61659.8|61519.8|61603|61463|350
1636118100000|2021-11-05 13:15:00|61645.7|61505.7|61590.8|61450.8|61651.8|61511.8|61577.3|61437.3|322
1636118400000|2021-11-05 13:20:00|61591.2|61451.2|61685.9|61545.9|61702|61562|61581.4|61441.4|528
1636118700000|2021-11-05 13:25:00|61685.1|61545.1|61593.9|61453.9|61688.6|61548.6|61562|61422|527
1636119000000|2021-11-05 13:30:00|61593.7|61453.7|61776.2|61636.2|61802.4|61662.4|61575.5|61435.5|628
1636119300000|2021-11-05 13:35:00|61775.9|61635.9|61891.9|61751.9|62001.5|61861.5|61741.4|61601.4|857
1636119600000|2021-11-05 13:40:00|61890.7|61750.7|61839.6|61699.6|61959.5|61819.5|61825.9|61685.9|633
1636119900000|2021-11-05 13:45:00|61842.2|61702.2|61780.6|61640.6|61842.2|61702.2|61729|61589|660
1636120200000|2021-11-05 13:50:00|61780.7|61640.7|61904.2|61764.2|61905.1|61765.1|61729.6|61589.6|531
1636120500000|2021-11-05 13:55:00|61902.6|61762.6|61872.1|61732.1|61938.1|61798.1|61830.6|61690.6|440
1636120800000|2021-11-05 14:00:00|61897.1|61757.1|61861.1|61721.1|61966.1|61826.1|61811.4|61671.4|336
1636121100000|2021-11-05 14:05:00|61887.1|61747.1|61784.9|61644.9|61889.4|61749.4|61764.9|61624.9|379
1636121400000|2021-11-05 14:10:00|61781.5|61641.5|61738.3|61598.3|61805.4|61665.4|61730.5|61590.5|748
1636121700000|2021-11-05 14:15:00|61739.5|61599.5|61700.6|61560.6|61743.8|61603.8|61674.6|61534.6|710
1636122000000|2021-11-05 14:20:00|61700.9|61560.9|61753.3|61613.3|61785.4|61645.4|61664.1|61524.1|249
1636122300000|2021-11-05 14:25:00|61726.6|61586.6|61676.9|61536.9|61796|61656|61642.4|61502.4|225
1636122600000|2021-11-05 14:30:00|61676.6|61536.6|61604.7|61464.7|61715.6|61575.6|61577.7|61437.7|529
1636122900000|2021-11-05 14:35:00|61605.7|61465.7|61583.9|61443.9|61626.8|61486.8|61540.6|61400.6|598
1636123200000|2021-11-05 14:40:00|61577.5|61437.5|61465.1|61325.1|61593|61453|61446.6|61306.6|655
1636123500000|2021-11-05 14:45:00|61465.3|61325.3|61475.3|61335.3|61591.6|61451.6|61349|61209|543
1636123800000|2021-11-05 14:50:00|61474.7|61334.7|61445|61305|61509.4|61369.4|61400.1|61260.1|610
1636124100000|2021-11-05 14:55:00|61444|61304|61358.5|61218.5|61447.9|61307.9|61305.4|61165.4|719
1636124400000|2021-11-05 15:00:00|61361.2|61221.2|61305.3|61165.3|61410|61270|61287.9|61147.9|610
1636124700000|2021-11-05 15:05:00|61304.3|61164.3|61019.7|60879.7|61309|61169|60956.5|60816.5|970
1636125000000|2021-11-05 15:10:00|61016|60876|61063.6|60923.6|61204|61064|60984.1|60844.1|889
1636125300000|2021-11-05 15:15:00|61063.8|60923.8|61044.3|60904.3|61173.7|61033.7|61030.7|60890.7|771
1636125600000|2021-11-05 15:20:00|61050.9|60910.9|61009.9|60869.9|61050.9|60910.9|60938.2|60798.2|779
1636125900000|2021-11-05 15:25:00|61008.4|60868.4|61118.6|60978.6|61167.3|61027.3|61004.7|60864.7|685
1636126200000|2021-11-05 15:30:00|61116.4|60976.4|61181.8|61041.8|61220.1|61080.1|61093|60953|610
1636126500000|2021-11-05 15:35:00|61169.4|61029.4|61026.1|60886.1|61195.1|61055.1|60994.5|60854.5|614
1636126800000|2021-11-05 15:40:00|61007.8|60867.8|60854.8|60714.8|61084.2|60944.2|60852.4|60712.4|707
1636127100000|2021-11-05 15:45:00|60854.3|60714.3|60923.5|60783.5|61007.9|60867.9|60834|60694|744
1636127400000|2021-11-05 15:50:00|60922|60782|60923.6|60783.6|60999|60859|60851.9|60711.9|485
1636127700000|2021-11-05 15:55:00|60923.8|60783.8|60876.6|60736.6|60975.9|60835.9|60836|60696|674
1636128000000|2021-11-05 16:00:00|60868.7|60728.7|60922|60782|60993.1|60853.1|60832.8|60692.8|659
1636128300000|2021-11-05 16:05:00|60923.5|60783.5|60930|60790|60991.1|60851.1|60890.9|60750.9|657
1636128600000|2021-11-05 16:10:00|60930.1|60790.1|60932.4|60792.4|60948|60808|60830.5|60690.5|487
1636128900000|2021-11-05 16:15:00|60931.4|60791.4|61067.5|60927.5|61087.3|60947.3|60893|60753|663
1636129200000|2021-11-05 16:20:00|61061|60921|61011.3|60871.3|61103.4|60963.4|61010.5|60870.5|397
1636129500000|2021-11-05 16:25:00|61009.2|60869.2|61023.7|60883.7|61048.7|60908.7|60986.1|60846.1|410
1636129800000|2021-11-05 16:30:00|60999.5|60859.5|60994.5|60854.5|61054.1|60914.1|60986.5|60846.5|389
1636130100000|2021-11-05 16:35:00|61023.5|60883.5|60973.7|60833.7|61032|60892|60944.5|60804.5|304
1636130400000|2021-11-05 16:40:00|60972.1|60832.1|60958.3|60818.3|61061.9|60921.9|60936.6|60796.6|340
1636130700000|2021-11-05 16:45:00|60944.5|60804.5|61035.9|60895.9|61035.9|60895.9|60915.7|60775.7|417
1636131000000|2021-11-05 16:50:00|61035.8|60895.8|61027.7|60887.7|61054.9|60914.9|60909.7|60769.7|620
1636131300000|2021-11-05 16:55:00|61027.8|60887.8|60965.9|60825.9|61040|60900|60927|60787|733
1636131600000|2021-11-05 17:00:00|60963.1|60823.1|60955.8|60815.8|60974.2|60834.2|60898.7|60758.7|489
1636131900000|2021-11-05 17:05:00|60958.5|60818.5|61035.1|60895.1|61035.9|60895.9|60936.4|60796.4|543
1636132200000|2021-11-05 17:10:00|61033.3|60893.3|60964.5|60824.5|61039.9|60899.9|60940.4|60800.4|636
1636132500000|2021-11-05 17:15:00|60969.2|60829.2|60984.5|60844.5|60991.4|60851.4|60923.4|60783.4|672
1636132800000|2021-11-05 17:20:00|60981.2|60841.2|60996.5|60856.5|61009.4|60869.4|60912.6|60772.6|414
1636133100000|2021-11-05 17:25:00|60998.9|60858.9|60897.2|60757.2|61014.6|60874.6|60897.2|60757.2|404
1636133400000|2021-11-05 17:30:00|60896.6|60756.6|61134.5|60994.5|61156|61016|60883.8|60743.8|585
1636133700000|2021-11-05 17:35:00|61131.7|60991.7|61073|60933|61166.4|61026.4|61045.8|60905.8|568
1636134000000|2021-11-05 17:40:00|61074.3|60934.3|61028.5|60888.5|61077.1|60937.1|61014.3|60874.3|453
1636134300000|2021-11-05 17:45:00|61036.1|60896.1|60971.8|60831.8|61064.8|60924.8|60964.4|60824.4|389
1636134600000|2021-11-05 17:50:00|60981|60841|61049.4|60909.4|61049.6|60909.6|60955.6|60815.6|517
1636134900000|2021-11-05 17:55:00|61050|60910|61064.5|60924.5|61094.6|60954.6|61035.7|60895.7|374
1636135200000|2021-11-05 18:00:00|61061.5|60921.5|61143.4|61003.4|61144|61004|61002.3|60862.3|451
1636135500000|2021-11-05 18:05:00|61144.4|61004.4|61147.5|61007.5|61167.4|61027.4|61101.2|60961.2|642
1636135800000|2021-11-05 18:10:00|61149.5|61009.5|61093.6|60953.6|61160.2|61020.2|61076.8|60936.8|743
1636136100000|2021-11-05 18:15:00|61093.5|60953.5|61131.5|60991.5|61151.6|61011.6|61043.6|60903.6|607
1636136400000|2021-11-05 18:20:00|61129.1|60989.1|61149.6|61009.6|61171.2|61031.2|61113.1|60973.1|421
1636136700000|2021-11-05 18:25:00|61165.8|61025.8|61331.5|61191.5|61371.5|61231.5|61157.5|61017.5|675
1636137000000|2021-11-05 18:30:00|61333.1|61193.1|61208.7|61068.7|61335.3|61195.3|61203.3|61063.3|573
1636137300000|2021-11-05 18:35:00|61209.2|61069.2|61179.8|61039.8|61212.8|61072.8|61169|61029|530
1636137600000|2021-11-05 18:40:00|61180|61040|61202.5|61062.5|61218|61078|61172.7|61032.7|426
1636137900000|2021-11-05 18:45:00|61200|61060|61343.5|61203.5|61470.1|61330.1|61186|61046|584
1636138200000|2021-11-05 18:50:00|61318.3|61178.3|61276|61136|61343.5|61203.5|61257.7|61117.7|590
1636138500000|2021-11-05 18:55:00|61276.5|61136.5|61283.1|61143.1|61287|61147|61226.8|61086.8|426
1636138800000|2021-11-05 19:00:00|61282.4|61142.4|61153.3|61013.3|61284.9|61144.9|61140.9|61000.9|504
1636139100000|2021-11-05 19:05:00|61154.9|61014.9|61145.7|61005.7|61176.3|61036.3|61128.9|60988.9|440
1636139400000|2021-11-05 19:10:00|61144.8|61004.8|61231.1|61091.1|61232.9|61092.9|61134.2|60994.2|389
1636139700000|2021-11-05 19:15:00|61235.2|61095.2|61240.4|61100.4|61263.3|61123.3|61203.9|61063.9|535
1636140000000|2021-11-05 19:20:00|61230.1|61090.1|61238.3|61098.3|61265.5|61125.5|61190|61050|485
1636140300000|2021-11-05 19:25:00|61250.1|61110.1|61170.7|61030.7|61260.8|61120.8|61128.7|60988.7|493
1636140600000|2021-11-05 19:30:00|61170.6|61030.6|61127.1|60987.1|61185.3|61045.3|61091|60951|412
1636140900000|2021-11-05 19:35:00|61127.5|60987.5|61058.1|60918.1|61146.2|61006.2|61052.5|60912.5|469
1636141200000|2021-11-05 19:40:00|61059.2|60919.2|61026.1|60886.1|61084|60944|61009|60869|589
1636141500000|2021-11-05 19:45:00|61044.3|60904.3|60965.5|60825.5|61044.3|60904.3|60932.3|60792.3|502
1636141800000|2021-11-05 19:50:00|60965.7|60825.7|61123.5|60983.5|61129.3|60989.3|60950.4|60810.4|579
1636142100000|2021-11-05 19:55:00|61124.6|60984.6|61201.7|61061.7|61223.1|61083.1|61118.4|60978.4|528
1636142400000|2021-11-05 20:00:00|61199.6|61059.6|60952.4|60812.4|61199.6|61059.6|60937.8|60797.8|403
1636142700000|2021-11-05 20:05:00|60957.3|60817.3|61008.8|60868.8|61083.8|60943.8|60939.3|60799.3|502
1636143000000|2021-11-05 20:10:00|61010.1|60870.1|60925|60785|61029.4|60889.4|60923.7|60783.7|337
1636143300000|2021-11-05 20:15:00|60929.9|60789.9|60924.3|60784.3|60984.7|60844.7|60894|60754|196
1636143600000|2021-11-05 20:20:00|60941.9|60801.9|60971.5|60831.5|61003.2|60863.2|60899|60759|577
1636143900000|2021-11-05 20:25:00|60970.5|60830.5|60915.6|60775.6|60981.7|60841.7|60914.6|60774.6|536
1636144200000|2021-11-05 20:30:00|60915.7|60775.7|60919.7|60779.7|60962|60822|60912|60772|617
1636144500000|2021-11-05 20:35:00|60919.3|60779.3|60915.5|60775.5|60921.4|60781.4|60899|60759|366
1636144800000|2021-11-05 20:40:00|60867.4|60727.4|60940.6|60800.6|60955.7|60815.7|60837.3|60697.3|771
1636145100000|2021-11-05 20:45:00|60935.5|60795.5|61080.1|60940.1|61080.1|60940.1|60904.6|60764.6|726
1636145400000|2021-11-05 20:50:00|61077.9|60937.9|61003|60863|61087.2|60947.2|60985.1|60845.1|684
1636145700000|2021-11-05 20:55:00|61002.6|60862.6|60978.4|60838.4|61025.6|60885.6|60952.6|60812.6|549
1636185600000|2021-11-06 08:00:00|60887|60747|60862.7|60722.7|60889.5|60749.5|60842.7|60702.7|668
1636185900000|2021-11-06 08:05:00|60862.8|60722.8|61207.3|61067.3|61225.5|61085.5|60858.4|60718.4|768
1636186200000|2021-11-06 08:10:00|61211.1|61071.1|61236.9|61096.9|61375|61235|61155.8|61015.8|803
1636186500000|2021-11-06 08:15:00|61237.5|61097.5|61329.1|61189.1|61393.5|61253.5|61232.9|61092.9|830
1636186800000|2021-11-06 08:20:00|61329.3|61189.3|61326.2|61186.2|61416.1|61276.1|61326.2|61186.2|663
1636187100000|2021-11-06 08:25:00|61326.7|61186.7|61062.5|60922.5|61328.4|61188.4|61038.6|60898.6|844
1636187400000|2021-11-06 08:30:00|61062.8|60922.8|61154|61014|61178.9|61038.9|61062.2|60922.2|598
1636187700000|2021-11-06 08:35:00|61152.5|61012.5|61120.5|60980.5|61183.9|61043.9|61073.8|60933.8|713
1636188000000|2021-11-06 08:40:00|61119.6|60979.6|61059|60919|61149.9|61009.9|61056.5|60916.5|618
1636188300000|2021-11-06 08:45:00|61058.4|60918.4|61053.5|60913.5|61061.8|60921.8|61020.4|60880.4|690
1636188600000|2021-11-06 08:50:00|61055.2|60915.2|61102.9|60962.9|61116.4|60976.4|61053.2|60913.2|527
1636188900000|2021-11-06 08:55:00|61102.3|60962.3|61101.2|60961.2|61119.4|60979.4|61094.4|60954.4|537
1636189200000|2021-11-06 09:00:00|61100.7|60960.7|60966.6|60826.6|61136.4|60996.4|60957.1|60817.1|738
1636189500000|2021-11-06 09:05:00|60963.6|60823.6|61115.3|60975.3|61121.7|60981.7|60962.8|60822.8|631
1636189800000|2021-11-06 09:10:00|61114.5|60974.5|61151.5|61011.5|61159.6|61019.6|61113.7|60973.7|583
1636190100000|2021-11-06 09:15:00|61150.9|61010.9|61213.7|61073.7|61241.6|61101.6|61150.8|61010.8|675
1636190400000|2021-11-06 09:20:00|61210.8|61070.8|61199.4|61059.4|61225.3|61085.3|61199.1|61059.1|407
1636190700000|2021-11-06 09:25:00|61204.4|61064.4|61191.2|61051.2|61208.2|61068.2|61185.7|61045.7|595
1636191000000|2021-11-06 09:30:00|61191.5|61051.5|61149.3|61009.3|61204|61064|61147.5|61007.5|534
1636191300000|2021-11-06 09:35:00|61148.8|61008.8|61217.1|61077.1|61224.1|61084.1|61148.1|61008.1|418
1636191600000|2021-11-06 09:40:00|61217.4|61077.4|61148.6|61008.6|61217.7|61077.7|61137.7|60997.7|559
1636191900000|2021-11-06 09:45:00|61149.1|61009.1|61122.9|60982.9|61159.8|61019.8|61114.9|60974.9|555
1636192200000|2021-11-06 09:50:00|61123.4|60983.4|61078|60938|61131.1|60991.1|61076.7|60936.7|633
1636192500000|2021-11-06 09:55:00|61078.1|60938.1|61028.7|60888.7|61088|60948|61028.7|60888.7|581
1636192800000|2021-11-06 10:00:00|61025.9|60885.9|61072.9|60932.9|61081|60941|60990.7|60850.7|576
1636193100000|2021-11-06 10:05:00|61071|60931|61069.5|60929.5|61075.4|60935.4|61043.1|60903.1|444
1636193400000|2021-11-06 10:10:00|61070.3|60930.3|61080.3|60940.3|61083.7|60943.7|61060.2|60920.2|497
1636193700000|2021-11-06 10:15:00|61082.7|60942.7|61068.7|60928.7|61082.7|60942.7|61044.3|60904.3|525
1636194000000|2021-11-06 10:20:00|61067.3|60927.3|61024.6|60884.6|61077.5|60937.5|61020.1|60880.1|601
1636194300000|2021-11-06 10:25:00|61024|60884|60922.1|60782.1|61079.7|60939.7|60909.4|60769.4|785
1636194600000|2021-11-06 10:30:00|60920.6|60780.6|60941.5|60801.5|61026.7|60886.7|60916.2|60776.2|698
1636194900000|2021-11-06 10:35:00|60941.6|60801.6|60861.1|60721.1|60941.6|60801.6|60850|60710|848
1636195200000|2021-11-06 10:40:00|60855.9|60715.9|60747.5|60607.5|60865.4|60725.4|60735.3|60595.3|938
1636195500000|2021-11-06 10:45:00|60747|60607|60678.1|60538.1|60761.5|60621.5|60655.8|60515.8|920
1636195800000|2021-11-06 10:50:00|60679.2|60539.2|60576.6|60436.6|60682.1|60542.1|60576.2|60436.2|929
1636196100000|2021-11-06 10:55:00|60576.4|60436.4|60589.3|60449.3|60698.1|60558.1|60561.1|60421.1|936
1636196400000|2021-11-06 11:00:00|60590.5|60450.5|60318.8|60178.8|60590.8|60450.8|60282.2|60142.2|1054
1636196700000|2021-11-06 11:05:00|60321.2|60181.2|60395.1|60255.1|60432.6|60292.6|60207.7|60067.7|937
1636197000000|2021-11-06 11:10:00|60396.1|60256.1|60418.9|60278.9|60425.1|60285.1|60272.3|60132.3|874
1636197300000|2021-11-06 11:15:00|60419.9|60279.9|60594.2|60454.2|60601.3|60461.3|60419.9|60279.9|868
1636197600000|2021-11-06 11:20:00|60591.5|60451.5|60645.8|60505.8|60651|60511|60538.8|60398.8|849
1636197900000|2021-11-06 11:25:00|60645.9|60505.9|60600.2|60460.2|60677.8|60537.8|60599|60459|840
1636198200000|2021-11-06 11:30:00|60601.3|60461.3|60690.5|60550.5|60699|60559|60563.5|60423.5|744
1636198500000|2021-11-06 11:35:00|60690.7|60550.7|60555.1|60415.1|60697.8|60557.8|60507.3|60367.3|781
1636198800000|2021-11-06 11:40:00|60553|60413|60423.4|60283.4|60553|60413|60419.6|60279.6|812
1636199100000|2021-11-06 11:45:00|60423.5|60283.5|60438.3|60298.3|60495|60355|60374.2|60234.2|862
1636199400000|2021-11-06 11:50:00|60439.1|60299.1|60366.2|60226.2|60448.4|60308.4|60364.7|60224.7|771
1636199700000|2021-11-06 11:55:00|60366.6|60226.6|60431.9|60291.9|60480.7|60340.7|60365.3|60225.3|719
1636200000000|2021-11-06 12:00:00|60433.5|60293.5|60377.9|60237.9|60528.4|60388.4|60354.7|60214.7|919
1636200300000|2021-11-06 12:05:00|60376.9|60236.9|60315.1|60175.1|60423.9|60283.9|60301.6|60161.6|763
1636200600000|2021-11-06 12:10:00|60314.8|60174.8|60292.9|60152.9|60354.7|60214.7|60274.2|60134.2|836
1636200900000|2021-11-06 12:15:00|60293|60153|60208.5|60068.5|60294.6|60154.6|60172.7|60032.7|885
1636201200000|2021-11-06 12:20:00|60207.1|60067.1|60546.8|60406.8|60562.1|60422.1|60207.1|60067.1|874
1636201500000|2021-11-06 12:25:00|60546.3|60406.3|60587.9|60447.9|60647.2|60507.2|60469.7|60329.7|890
1636201800000|2021-11-06 12:30:00|60587.2|60447.2|60557.6|60417.6|60668.9|60528.9|60539.8|60399.8|880
1636202100000|2021-11-06 12:35:00|60558.3|60418.3|60505.5|60365.5|60571.2|60431.2|60472.5|60332.5|766
1636202400000|2021-11-06 12:40:00|60506|60366|60526.4|60386.4|60603.3|60463.3|60482.7|60342.7|839
1636202700000|2021-11-06 12:45:00|60525.7|60385.7|60362.2|60222.2|60525.7|60385.7|60356.1|60216.1|765
1636203000000|2021-11-06 12:50:00|60362.7|60222.7|60332.5|60192.5|60395.7|60255.7|60317.6|60177.6|800
1636203300000|2021-11-06 12:55:00|60330.5|60190.5|60364.6|60224.6|60391.1|60251.1|60327.1|60187.1|816
1636203600000|2021-11-06 13:00:00|60364.3|60224.3|60407.4|60267.4|60412.2|60272.2|60340.6|60200.6|808
1636203900000|2021-11-06 13:05:00|60408.4|60268.4|60394.5|60254.5|60520.9|60380.9|60358.1|60218.1|762
1636204200000|2021-11-06 13:10:00|60395.8|60255.8|60582.1|60442.1|60584.1|60444.1|60393.1|60253.1|759
1636204500000|2021-11-06 13:15:00|60579.7|60439.7|60570.8|60430.8|60581.2|60441.2|60487.2|60347.2|760
1636204800000|2021-11-06 13:20:00|60569.7|60429.7|60634.5|60494.5|60743.6|60603.6|60566.1|60426.1|752
1636205100000|2021-11-06 13:25:00|60632|60492|60600.1|60460.1|60636|60496|60588.2|60448.2|565
1636205400000|2021-11-06 13:30:00|60598.8|60458.8|60501.9|60361.9|60598.8|60458.8|60494.8|60354.8|541
1636205700000|2021-11-06 13:35:00|60502.2|60362.2|60554.2|60414.2|60560.3|60420.3|60487.4|60347.4|623
1636206000000|2021-11-06 13:40:00|60555|60415|60617.9|60477.9|60617.9|60477.9|60544.9|60404.9|473
1636206300000|2021-11-06 13:45:00|60617.3|60477.3|60579.8|60439.8|60655.8|60515.8|60562.2|60422.2|782
1636206600000|2021-11-06 13:50:00|60581.1|60441.1|60596.1|60456.1|60608.2|60468.2|60544.3|60404.3|807
1636206900000|2021-11-06 13:55:00|60592.9|60452.9|60624|60484|60628.9|60488.9|60580.1|60440.1|678
1636207200000|2021-11-06 14:00:00|60624.1|60484.1|60592|60452|60628|60488|60574|60434|672
1636207500000|2021-11-06 14:05:00|60590.2|60450.2|60629|60489|60739.5|60599.5|60581.6|60441.6|692
1636207800000|2021-11-06 14:10:00|60628.9|60488.9|60432.7|60292.7|60636|60496|60422.7|60282.7|734
1636208100000|2021-11-06 14:15:00|60431.3|60291.3|60439.3|60299.3|60471.3|60331.3|60427.9|60287.9|650
1636208400000|2021-11-06 14:20:00|60438.2|60298.2|60488.3|60348.3|60498.8|60358.8|60437.4|60297.4|614
1636208700000|2021-11-06 14:25:00|60491.5|60351.5|60537.6|60397.6|60555.8|60415.8|60485.4|60345.4|589
1636209000000|2021-11-06 14:30:00|60538.7|60398.7|60594.6|60454.6|60617.4|60477.4|60491.6|60351.6|587
1636209300000|2021-11-06 14:35:00|60597.4|60457.4|60707.7|60567.7|60801.8|60661.8|60581.9|60441.9|769
1636209600000|2021-11-06 14:40:00|60711.2|60571.2|60694.7|60554.7|60746.9|60606.9|60653.1|60513.1|702
1636209900000|2021-11-06 14:45:00|60697.9|60557.9|60786.8|60646.8|60786.8|60646.8|60687.8|60547.8|724
1636210200000|2021-11-06 14:50:00|60784.4|60644.4|60740|60600|60795.6|60655.6|60732.6|60592.6|740
1636210500000|2021-11-06 14:55:00|60737.2|60597.2|60700.7|60560.7|60761.3|60621.3|60697.7|60557.7|694
1636210800000|2021-11-06 15:00:00|60699.8|60559.8|60718.6|60578.6|60725.9|60585.9|60679.2|60539.2|653
1636211100000|2021-11-06 15:05:00|60718.7|60578.7|60794.6|60654.6|60808.3|60668.3|60715.6|60575.6|666
1636211400000|2021-11-06 15:10:00|60794.5|60654.5|60788.1|60648.1|60799.3|60659.3|60767.9|60627.9|655
1636211700000|2021-11-06 15:15:00|60784.7|60644.7|60782.7|60642.7|60826.2|60686.2|60759.3|60619.3|704
1636212000000|2021-11-06 15:20:00|60782.3|60642.3|60805.4|60665.4|60840.5|60700.5|60782|60642|790
1636212300000|2021-11-06 15:25:00|60806.8|60666.8|60713.4|60573.4|60806.8|60666.8|60711.9|60571.9|671
1636212600000|2021-11-06 15:30:00|60712.5|60572.5|60725.9|60585.9|60769.4|60629.4|60704.4|60564.4|636
1636212900000|2021-11-06 15:35:00|60725.8|60585.8|60700.6|60560.6|60731.2|60591.2|60672.4|60532.4|577
1636213200000|2021-11-06 15:40:00|60700.7|60560.7|60808.1|60668.1|60811.1|60671.1|60700.7|60560.7|530
1636213500000|2021-11-06 15:45:00|60811.1|60671.1|60825.5|60685.5|60836.1|60696.1|60796.7|60656.7|564
1636213800000|2021-11-06 15:50:00|60824|60684|60786.2|60646.2|60824|60684|60780.6|60640.6|613
1636214100000|2021-11-06 15:55:00|60787.6|60647.6|60750.1|60610.1|60793.8|60653.8|60732.9|60592.9|414
1636214400000|2021-11-06 16:00:00|60748.4|60608.4|60789.2|60649.2|60845.2|60705.2|60745.6|60605.6|619
1636214700000|2021-11-06 16:05:00|60789.3|60649.3|60735.4|60595.4|60791.2|60651.2|60689.2|60549.2|758
1636215000000|2021-11-06 16:10:00|60734.8|60594.8|60844.5|60704.5|60919|60779|60730.3|60590.3|797
1636215300000|2021-11-06 16:15:00|60844.6|60704.6|60708|60568|60868.7|60728.7|60707.2|60567.2|724
1636215600000|2021-11-06 16:20:00|60707.9|60567.9|60664.8|60524.8|60728.5|60588.5|60663.7|60523.7|582
1636215900000|2021-11-06 16:25:00|60664.6|60524.6|60686|60546|60694.3|60554.3|60644|60504|651
1636216200000|2021-11-06 16:30:00|60685.9|60545.9|60678.8|60538.8|60748.2|60608.2|60670.2|60530.2|670
1636216500000|2021-11-06 16:35:00|60678.9|60538.9|60560.2|60420.2|60684.7|60544.7|60538.1|60398.1|678
1636216800000|2021-11-06 16:40:00|60560.3|60420.3|60591.5|60451.5|60620.3|60480.3|60557.4|60417.4|552
1636217100000|2021-11-06 16:45:00|60592.4|60452.4|60654.3|60514.3|60656.9|60516.9|60590.9|60450.9|483
1636217400000|2021-11-06 16:50:00|60654.7|60514.7|60662.8|60522.8|60685.9|60545.9|60624.4|60484.4|435
1636217700000|2021-11-06 16:55:00|60663|60523|60707.2|60567.2|60725|60585|60655.4|60515.4|367
1636218000000|2021-11-06 17:00:00|60708.6|60568.6|60720.4|60580.4|60745.9|60605.9|60707.7|60567.7|553
1636218300000|2021-11-06 17:05:00|60719.9|60579.9|60716.1|60576.1|60726.6|60586.6|60702.9|60562.9|390
1636218600000|2021-11-06 17:10:00|60716.2|60576.2|60831|60691|60839.3|60699.3|60714|60574|482
1636218900000|2021-11-06 17:15:00|60833|60693|60824.5|60684.5|60931.5|60791.5|60812.8|60672.8|820
1636219200000|2021-11-06 17:20:00|60824.6|60684.6|60785.5|60645.5|60826.8|60686.8|60780.9|60640.9|562
1636219500000|2021-11-06 17:25:00|60785.4|60645.4|60772.2|60632.2|60793.2|60653.2|60767.7|60627.7|403
1636219800000|2021-11-06 17:30:00|60772.1|60632.1|60754.6|60614.6|60785|60645|60754.6|60614.6|511
1636220100000|2021-11-06 17:35:00|60755|60615|60737.5|60597.5|60756.1|60616.1|60719.9|60579.9|596
1636220400000|2021-11-06 17:40:00|60737.6|60597.6|60729.9|60589.9|60742.7|60602.7|60726.7|60586.7|419
1636220700000|2021-11-06 17:45:00|60730.5|60590.5|60725.2|60585.2|60739.5|60599.5|60709.5|60569.5|348
1636221000000|2021-11-06 17:50:00|60724.3|60584.3|60788.8|60648.8|60807.6|60667.6|60723|60583|476
1636221300000|2021-11-06 17:55:00|60788.6|60648.6|60790.9|60650.9|60826.7|60686.7|60784.8|60644.8|494
1636221600000|2021-11-06 18:00:00|60791.7|60651.7|60817.4|60677.4|60821.8|60681.8|60773.4|60633.4|480
1636221900000|2021-11-06 18:05:00|60818.4|60678.4|60888.7|60748.7|60892|60752|60817|60677|432
1636222200000|2021-11-06 18:10:00|60889.1|60749.1|60886.5|60746.5|60897.3|60757.3|60838.3|60698.3|456
1636222500000|2021-11-06 18:15:00|60886.7|60746.7|60810.3|60670.3|60898.3|60758.3|60803.5|60663.5|448
1636222800000|2021-11-06 18:20:00|60810.2|60670.2|60912.2|60772.2|60914|60774|60784.3|60644.3|368
1636223100000|2021-11-06 18:25:00|60912.1|60772.1|60845.2|60705.2|60930.4|60790.4|60842.9|60702.9|668
1636223400000|2021-11-06 18:30:00|60845.3|60705.3|60898.4|60758.4|60907.1|60767.1|60836.9|60696.9|462
1636223700000|2021-11-06 18:35:00|60898.8|60758.8|60902.8|60762.8|60922.9|60782.9|60870.3|60730.3|502
1636224000000|2021-11-06 18:40:00|60901.7|60761.7|60899.4|60759.4|60916.9|60776.9|60881.5|60741.5|541
1636224300000|2021-11-06 18:45:00|60900|60760|60816.1|60676.1|60900|60760|60799.6|60659.6|520
1636224600000|2021-11-06 18:50:00|60816.2|60676.2|60855.2|60715.2|60856.8|60716.8|60795.8|60655.8|463
1636224900000|2021-11-06 18:55:00|60855.4|60715.4|60841.8|60701.8|60855.4|60715.4|60818.6|60678.6|394
1636225200000|2021-11-06 19:00:00|60841.9|60701.9|60863.9|60723.9|60872.3|60732.3|60839.4|60699.4|502
1636225500000|2021-11-06 19:05:00|60863.5|60723.5|60966.9|60826.9|60967|60827|60863.5|60723.5|569
1636225800000|2021-11-06 19:10:00|60969.9|60829.9|60886.1|60746.1|61018.7|60878.7|60886.1|60746.1|766
1636226100000|2021-11-06 19:15:00|60883.5|60743.5|60882.2|60742.2|60892.4|60752.4|60859.6|60719.6|451
1636226400000|2021-11-06 19:20:00|60883.2|60743.2|60891.9|60751.9|60931.2|60791.2|60878.7|60738.7|552
1636226700000|2021-11-06 19:25:00|60891.8|60751.8|60951.7|60811.7|60962.6|60822.6|60888.1|60748.1|405
1636227000000|2021-11-06 19:30:00|60952.9|60812.9|60930.5|60790.5|60971.1|60831.1|60929.9|60789.9|476
1636227300000|2021-11-06 19:35:00|60930.4|60790.4|60927.4|60787.4|60935.3|60795.3|60900.8|60760.8|311
1636227600000|2021-11-06 19:40:00|60927.5|60787.5|61072.5|60932.5|61072.6|60932.6|60927.5|60787.5|438
1636227900000|2021-11-06 19:45:00|61072.8|60932.8|61149.3|61009.3|61149.3|61009.3|61067.3|60927.3|628
1636228200000|2021-11-06 19:50:00|61150.6|61010.6|61239.1|61099.1|61257.9|61117.9|61146.7|61006.7|704
1636228500000|2021-11-06 19:55:00|61238.4|61098.4|61262.3|61122.3|61271.8|61131.8|61223.9|61083.9|542
1636228800000|2021-11-06 20:00:00|61265.2|61125.2|61310.6|61170.6|61344.9|61204.9|61247.3|61107.3|764
1636229100000|2021-11-06 20:05:00|61310|61170|61239|61099|61312.6|61172.6|61220.1|61080.1|769
1636229400000|2021-11-06 20:10:00|61241.2|61101.2|61292.7|61152.7|61296.6|61156.6|61238.1|61098.1|474
1636229700000|2021-11-06 20:15:00|61293|61153|61233.6|61093.6|61296.8|61156.8|61218.1|61078.1|437
1636230000000|2021-11-06 20:20:00|61233.3|61093.3|61353.4|61213.4|61425.3|61285.3|61232.7|61092.7|625
1636230300000|2021-11-06 20:25:00|61353.6|61213.6|61367.9|61227.9|61409.8|61269.8|61280|61140|691
1636230600000|2021-11-06 20:30:00|61367.8|61227.8|61317.3|61177.3|61489|61349|61291.3|61151.3|578
1636230900000|2021-11-06 20:35:00|61317.9|61177.9|61268.1|61128.1|61322.9|61182.9|61263.6|61123.6|513
1636231200000|2021-11-06 20:40:00|61268.2|61128.2|61310.3|61170.3|61318.6|61178.6|61262.7|61122.7|423
1636231500000|2021-11-06 20:45:00|61311.8|61171.8|61284|61144|61312.4|61172.4|61268.3|61128.3|435
1636231800000|2021-11-06 20:50:00|61285.2|61145.2|61250.4|61110.4|61289.1|61149.1|61235.9|61095.9|379
1636232100000|2021-11-06 20:55:00|61249.9|61109.9|61249.2|61109.2|61259.3|61119.3|61238.7|61098.7|319
1636232400000|2021-11-06 21:00:00|61249.3|61109.3|61271.2|61131.2|61290.3|61150.3|61249.3|61109.3|419
1636232700000|2021-11-06 21:05:00|61271.3|61131.3|61363.3|61223.3|61381.2|61241.2|61270.6|61130.6|497
1636233000000|2021-11-06 21:10:00|61363.1|61223.1|61374.2|61234.2|61404.2|61264.2|61361|61221|331
1636233300000|2021-11-06 21:15:00|61374.3|61234.3|61390.1|61250.1|61394.8|61254.8|61371.6|61231.6|238
1636233600000|2021-11-06 21:20:00|61390.3|61250.3|61468|61328|61477.6|61337.6|61386.8|61246.8|361
1636233900000|2021-11-06 21:25:00|61473.9|61333.9|61521.6|61381.6|61521.8|61381.8|61468.1|61328.1|324
1636234200000|2021-11-06 21:30:00|61521.7|61381.7|61454.6|61314.6|61528|61388|61450.9|61310.9|522
1636234500000|2021-11-06 21:35:00|61454.7|61314.7|61439.3|61299.3|61464.6|61324.6|61438|61298|395
1636234800000|2021-11-06 21:40:00|61439.5|61299.5|61494|61354|61496.7|61356.7|61439.3|61299.3|296
1636235100000|2021-11-06 21:45:00|61494.1|61354.1|61542.6|61402.6|61580.4|61440.4|61494.1|61354.1|469
1636235400000|2021-11-06 21:50:00|61541.3|61401.3|61517.2|61377.2|61556.3|61416.3|61509.6|61369.6|570
1636235700000|2021-11-06 21:55:00|61517.4|61377.4|61493.5|61353.5|61518.6|61378.6|61488.2|61348.2|596
1636236000000|2021-11-06 22:00:00|61493.6|61353.6|61535.4|61395.4|61572.5|61432.5|61491.7|61351.7|694
1636236300000|2021-11-06 22:05:00|61536.6|61396.6|61557.6|61417.6|61575.7|61435.7|61534.4|61394.4|648
1636236600000|2021-11-06 22:10:00|61559|61419|61570.6|61430.6|61585.5|61445.5|61541.9|61401.9|500
1636236900000|2021-11-06 22:15:00|61572.2|61432.2|61486|61346|61575.1|61435.1|61484.9|61344.9|678
1636237200000|2021-11-06 22:20:00|61487.1|61347.1|61460.6|61320.6|61506.6|61366.6|61459.4|61319.4|677
1636237500000|2021-11-06 22:25:00|61460.5|61320.5|61426.8|61286.8|61471.9|61331.9|61423.1|61283.1|648
1636237800000|2021-11-06 22:30:00|61426.6|61286.6|61475.6|61335.6|61476.2|61336.2|61424.7|61284.7|590
1636238100000|2021-11-06 22:35:00|61474.6|61334.6|61471.6|61331.6|61496|61356|61471.6|61331.6|372
1636238400000|2021-11-06 22:40:00|61471.4|61331.4|61492.7|61352.7|61506|61366|61459.7|61319.7|413
1636238700000|2021-11-06 22:45:00|61493.1|61353.1|61461.4|61321.4|61499.8|61359.8|61456.6|61316.6|407
1636239000000|2021-11-06 22:50:00|61461.3|61321.3|61445.4|61305.4|61474.1|61334.1|61439.2|61299.2|429
1636239300000|2021-11-06 22:55:00|61446.1|61306.1|61456.8|61316.8|61466.8|61326.8|61442.1|61302.1|383
1636239600000|2021-11-06 23:00:00|61456.9|61316.9|61451|61311|61486.4|61346.4|61449.2|61309.2|461
1636239900000|2021-11-06 23:05:00|61452.6|61312.6|61406.5|61266.5|61481.3|61341.3|61384.6|61244.6|566
1636240200000|2021-11-06 23:10:00|61407|61267|61418.8|61278.8|61446.8|61306.8|61403.5|61263.5|414
1636240500000|2021-11-06 23:15:00|61419.3|61279.3|61437.2|61297.2|61441|61301|61415.1|61275.1|389
1636240800000|2021-11-06 23:20:00|61437.5|61297.5|61483.1|61343.1|61493.8|61353.8|61437.5|61297.5|428
1636241100000|2021-11-06 23:25:00|61483.2|61343.2|61492.1|61352.1|61505.2|61365.2|61483.2|61343.2|403
1636241400000|2021-11-06 23:30:00|61491.7|61351.7|61481.1|61341.1|61504.7|61364.7|61474.2|61334.2|350
1636241700000|2021-11-06 23:35:00|61480.9|61340.9|61455.4|61315.4|61482|61342|61425.5|61285.5|515
1636242000000|2021-11-06 23:40:00|61457.3|61317.3|61443.9|61303.9|61468.1|61328.1|61437.6|61297.6|338
1636242300000|2021-11-06 23:45:00|61442.8|61302.8|61497.2|61357.2|61500.1|61360.1|61426|61286|538
1636242600000|2021-11-06 23:50:00|61498.5|61358.5|61524.3|61384.3|61540.1|61400.1|61484.4|61344.4|482
1636242900000|2021-11-06 23:55:00|61523.9|61383.9|61566.6|61426.6|61567.7|61427.7|61520.1|61380.1|401
1636243200000|2021-11-07 00:00:00|61567.6|61427.6|61540.3|61400.3|61580.1|61440.1|61533|61393|679
1636243500000|2021-11-07 00:05:00|61538|61398|61541.1|61401.1|61559.2|61419.2|61531.1|61391.1|640
1636243800000|2021-11-07 00:10:00|61544.4|61404.4|61616.2|61476.2|61618.2|61478.2|61531|61391|516
1636244100000|2021-11-07 00:15:00|61616.3|61476.3|61577.2|61437.2|61623.8|61483.8|61568.1|61428.1|526
1636244400000|2021-11-07 00:20:00|61576.8|61436.8|61523.4|61383.4|61585.1|61445.1|61509.5|61369.5|494
1636244700000|2021-11-07 00:25:00|61525.1|61385.1|61460|61320|61525.5|61385.5|61459.6|61319.6|505
1636245000000|2021-11-07 00:30:00|61460.3|61320.3|61465.6|61325.6|61481.3|61341.3|61459.3|61319.3|354
1636245300000|2021-11-07 00:35:00|61465.4|61325.4|61493|61353|61493.6|61353.6|61442.8|61302.8|558
1636245600000|2021-11-07 00:40:00|61492.7|61352.7|61513.7|61373.7|61515.2|61375.2|61487.3|61347.3|319
1636245900000|2021-11-07 00:45:00|61515.8|61375.8|61543.2|61403.2|61554|61414|61509.2|61369.2|379
1636246200000|2021-11-07 00:50:00|61543.1|61403.1|61578.1|61438.1|61603.3|61463.3|61540.2|61400.2|617
1636246500000|2021-11-07 00:55:00|61576.3|61436.3|61986.3|61846.3|61991.8|61851.8|61576.3|61436.3|945
1636246800000|2021-11-07 01:00:00|61986.9|61846.9|62335.6|62195.6|62387.1|62247.1|61986.9|61846.9|969
1636247100000|2021-11-07 01:05:00|62337.5|62197.5|62237.6|62097.6|62381.6|62241.6|62237.1|62097.1|696
1636247400000|2021-11-07 01:10:00|62235.1|62095.1|62209.6|62069.6|62261.3|62121.3|62136.8|61996.8|714
1636247700000|2021-11-07 01:15:00|62211.4|62071.4|62267.7|62127.7|62291.8|62151.8|62209.3|62069.3|661
1636248000000|2021-11-07 01:20:00|62267.8|62127.8|62322.2|62182.2|62322.2|62182.2|62243.5|62103.5|597
1636248300000|2021-11-07 01:25:00|62322.1|62182.1|62193.8|62053.8|62330.7|62190.7|62192.5|62052.5|654
1636248600000|2021-11-07 01:30:00|62194.8|62054.8|62079.5|61939.5|62218.9|62078.9|62068.2|61928.2|582
1636248900000|2021-11-07 01:35:00|62076.7|61936.7|62040.9|61900.9|62090.5|61950.5|62005.4|61865.4|635
1636249200000|2021-11-07 01:40:00|62041.7|61901.7|62003.8|61863.8|62041.7|61901.7|61981.6|61841.6|607
1636249500000|2021-11-07 01:45:00|62004.9|61864.9|61925.5|61785.5|62013.5|61873.5|61911.3|61771.3|518
1636249800000|2021-11-07 01:50:00|61925.6|61785.6|61970.3|61830.3|62027.8|61887.8|61925.6|61785.6|481
1636250100000|2021-11-07 01:55:00|61967.7|61827.7|61965.2|61825.2|62003.9|61863.9|61933.9|61793.9|540
1636250400000|2021-11-07 02:00:00|61965.3|61825.3|61974.3|61834.3|61990|61850|61962.7|61822.7|586
1636250700000|2021-11-07 02:05:00|61974.1|61834.1|61974.7|61834.7|62014.1|61874.1|61962.3|61822.3|467
1636251000000|2021-11-07 02:10:00|61975.1|61835.1|61913.9|61773.9|61981.2|61841.2|61891.3|61751.3|570
1636251300000|2021-11-07 02:15:00|61906.6|61766.6|61944.1|61804.1|61952.4|61812.4|61874.5|61734.5|508
1636251600000|2021-11-07 02:20:00|61944.4|61804.4|61922.1|61782.1|61947.4|61807.4|61883|61743|355
1636251900000|2021-11-07 02:25:00|61921.1|61781.1|61939.5|61799.5|61957.2|61817.2|61911.5|61771.5|413
1636252200000|2021-11-07 02:30:00|61940|61800|62030.6|61890.6|62032.4|61892.4|61939.3|61799.3|463
1636252500000|2021-11-07 02:35:00|62031.9|61891.9|62030.7|61890.7|62037.3|61897.3|62018.3|61878.3|400
1636252800000|2021-11-07 02:40:00|62030.8|61890.8|62030.1|61890.1|62043.7|61903.7|62022|61882|390
1636253100000|2021-11-07 02:45:00|62029.4|61889.4|62184.7|62044.7|62220.7|62080.7|62027.2|61887.2|498
1636253400000|2021-11-07 02:50:00|62184.1|62044.1|62118.3|61978.3|62188.4|62048.4|62094.5|61954.5|542
1636253700000|2021-11-07 02:55:00|62117.2|61977.2|62030|61890|62121.2|61981.2|62029.9|61889.9|471
1636254000000|2021-11-07 03:00:00|62029.5|61889.5|62056.6|61916.6|62116.9|61976.9|62029.5|61889.5|447
1636254300000|2021-11-07 03:05:00|62058.8|61918.8|62107.6|61967.6|62129.8|61989.8|62058.8|61918.8|500
1636254600000|2021-11-07 03:10:00|62110.8|61970.8|62070.5|61930.5|62113.4|61973.4|62050.5|61910.5|399
1636254900000|2021-11-07 03:15:00|62068.6|61928.6|62038.2|61898.2|62078.9|61938.9|62028.4|61888.4|416
1636255200000|2021-11-07 03:20:00|62037.9|61897.9|62032|61892|62054.3|61914.3|62016|61876|362
1636255500000|2021-11-07 03:25:00|62034.6|61894.6|62035.4|61895.4|62044|61904|62011|61871|267
1636255800000|2021-11-07 03:30:00|62037.3|61897.3|62069.9|61929.9|62096.4|61956.4|62008.1|61868.1|494
1636256100000|2021-11-07 03:35:00|62069|61929|62178.7|62038.7|62223|62083|62068.3|61928.3|505
1636256400000|2021-11-07 03:40:00|62184.5|62044.5|62209.3|62069.3|62213|62073|62171.3|62031.3|484
1636256700000|2021-11-07 03:45:00|62209.2|62069.2|62190.1|62050.1|62218.3|62078.3|62182|62042|358
1636257000000|2021-11-07 03:50:00|62186.3|62046.3|62221|62081|62258.6|62118.6|62186.3|62046.3|371
1636257300000|2021-11-07 03:55:00|62228.1|62088.1|62256.9|62116.9|62297.3|62157.3|62226.5|62086.5|507
1636257600000|2021-11-07 04:00:00|62257.7|62117.7|62338.7|62198.7|62353.4|62213.4|62253.2|62113.2|576
1636257900000|2021-11-07 04:05:00|62336.5|62196.5|62386|62246|62390.6|62250.6|62336.1|62196.1|527
1636258200000|2021-11-07 04:10:00|62384.4|62244.4|62286.6|62146.6|62387.7|62247.7|62281.4|62141.4|529
1636258500000|2021-11-07 04:15:00|62292.3|62152.3|62271.2|62131.2|62300|62160|62253.7|62113.7|527
1636258800000|2021-11-07 04:20:00|62271.3|62131.3|62245.4|62105.4|62295.9|62155.9|62245.2|62105.2|500
1636259100000|2021-11-07 04:25:00|62245.5|62105.5|62247.1|62107.1|62252.4|62112.4|62222.6|62082.6|460
1636259400000|2021-11-07 04:30:00|62246.7|62106.7|62259.2|62119.2|62273|62133|62227.5|62087.5|495
1636259700000|2021-11-07 04:35:00|62258.8|62118.8|62287.3|62147.3|62360.1|62220.1|62248.9|62108.9|507
1636260000000|2021-11-07 04:40:00|62288.9|62148.9|62310.2|62170.2|62333.2|62193.2|62282.7|62142.7|406
1636260300000|2021-11-07 04:45:00|62310.3|62170.3|62303.7|62163.7|62330.8|62190.8|62293.8|62153.8|385
1636260600000|2021-11-07 04:50:00|62302.4|62162.4|62270|62130|62314.4|62174.4|62267.4|62127.4|583
1636260900000|2021-11-07 04:55:00|62269.6|62129.6|62289.1|62149.1|62295.3|62155.3|62263.1|62123.1|502
1636261200000|2021-11-07 05:00:00|62288|62148|62216.5|62076.5|62291.5|62151.5|62205.5|62065.5|600
1636261500000|2021-11-07 05:05:00|62217.8|62077.8|62211.4|62071.4|62224.7|62084.7|62204.8|62064.8|435
1636261800000|2021-11-07 05:10:00|62211.1|62071.1|62184.9|62044.9|62221.2|62081.2|62173.8|62033.8|414
1636262100000|2021-11-07 05:15:00|62184.5|62044.5|62193.6|62053.6|62210.3|62070.3|62179.7|62039.7|377
1636262400000|2021-11-07 05:20:00|62193.5|62053.5|62188.1|62048.1|62212.1|62072.1|62179.5|62039.5|449
1636262700000|2021-11-07 05:25:00|62188|62048|62081|61941|62189.8|62049.8|62073.7|61933.7|534
1636263000000|2021-11-07 05:30:00|62081.1|61941.1|62094.6|61954.6|62122.5|61982.5|62035.2|61895.2|554
1636263300000|2021-11-07 05:35:00|62098.6|61958.6|62110.7|61970.7|62118.1|61978.1|62083.7|61943.7|389
1636263600000|2021-11-07 05:40:00|62110.8|61970.8|62119.7|61979.7|62142.8|62002.8|62110.8|61970.8|357
1636263900000|2021-11-07 05:45:00|62124.2|61984.2|62091.6|61951.6|62139.7|61999.7|62074.2|61934.2|441
1636264200000|2021-11-07 05:50:00|62091.7|61951.7|62066.6|61926.6|62093.5|61953.5|62048.6|61908.6|352
1636264500000|2021-11-07 05:55:00|62065.4|61925.4|62032.5|61892.5|62072.6|61932.6|62019.7|61879.7|469
1636264800000|2021-11-07 06:00:00|62035.2|61895.2|62088.7|61948.7|62089.1|61949.1|62035.2|61895.2|459
1636265100000|2021-11-07 06:05:00|62088.5|61948.5|62106.7|61966.7|62108.9|61968.9|62080.5|61940.5|343
1636265400000|2021-11-07 06:10:00|62105.5|61965.5|62098.2|61958.2|62127.3|61987.3|62086|61946|491
1636265700000|2021-11-07 06:15:00|62098.4|61958.4|62118.9|61978.9|62123.1|61983.1|62080.6|61940.6|333
1636266000000|2021-11-07 06:20:00|62114.5|61974.5|62110.3|61970.3|62123.4|61983.4|62080.6|61940.6|362
1636266300000|2021-11-07 06:25:00|62110.1|61970.1|62135.1|61995.1|62136.8|61996.8|62096.1|61956.1|363
1636266600000|2021-11-07 06:30:00|62135|61995|62090.2|61950.2|62167.5|62027.5|62086.8|61946.8|494
1636266900000|2021-11-07 06:35:00|62090.3|61950.3|61975.1|61835.1|62100.5|61960.5|61966.3|61826.3|611
1636267200000|2021-11-07 06:40:00|61975.4|61835.4|62008.9|61868.9|62053.3|61913.3|61973.2|61833.2|352
1636267500000|2021-11-07 06:45:00|62009.2|61869.2|61895.8|61755.8|62009.4|61869.4|61892.1|61752.1|548
1636267800000|2021-11-07 06:50:00|61896.3|61756.3|61895.7|61755.7|61938.3|61798.3|61880.7|61740.7|593
1636268100000|2021-11-07 06:55:00|61896|61756|61929.2|61789.2|61993.9|61853.9|61892.7|61752.7|591
1636268400000|2021-11-07 07:00:00|61929.3|61789.3|61952.4|61812.4|61958.2|61818.2|61925.2|61785.2|348
1636268700000|2021-11-07 07:05:00|61955.2|61815.2|61895.7|61755.7|61958.9|61818.9|61881.6|61741.6|482
1636269000000|2021-11-07 07:10:00|61895.8|61755.8|61841.6|61701.6|61907.9|61767.9|61832.9|61692.9|660
1636269300000|2021-11-07 07:15:00|61839.9|61699.9|61924.2|61784.2|61928.6|61788.6|61835.5|61695.5|553
1636269600000|2021-11-07 07:20:00|61924|61784|61941.4|61801.4|61952|61812|61924|61784|330
1636269900000|2021-11-07 07:25:00|61940.6|61800.6|61933.3|61793.3|61945.9|61805.9|61925.9|61785.9|345
1636270200000|2021-11-07 07:30:00|61937.3|61797.3|61936.6|61796.6|61970.4|61830.4|61927.6|61787.6|351
1636270500000|2021-11-07 07:35:00|61936.5|61796.5|61942.4|61802.4|61953.2|61813.2|61902.7|61762.7|436
1636270800000|2021-11-07 07:40:00|61943.4|61803.4|62001.9|61861.9|62010.1|61870.1|61930.3|61790.3|479
1636271100000|2021-11-07 07:45:00|62001.7|61861.7|61899.2|61759.2|62015.4|61875.4|61896|61756|538
1636271400000|2021-11-07 07:50:00|61898.1|61758.1|61841.7|61701.7|61898.1|61758.1|61832.8|61692.8|496
1636271700000|2021-11-07 07:55:00|61841.6|61701.6|61861.1|61721.1|61861.1|61721.1|61822.7|61682.7|426
1636272000000|2021-11-07 08:00:00|61858.8|61718.8|61837.3|61697.3|61863.2|61723.2|61823|61683|591
1636272300000|2021-11-07 08:05:00|61837.7|61697.7|61886.4|61746.4|61886.5|61746.5|61834.7|61694.7|480
1636272600000|2021-11-07 08:10:00|61886|61746|61878.2|61738.2|61931.6|61791.6|61870.6|61730.6|539
1636272900000|2021-11-07 08:15:00|61879.1|61739.1|61786.2|61646.2|61909.5|61769.5|61775.8|61635.8|604
1636273200000|2021-11-07 08:20:00|61786.4|61646.4|61755.6|61615.6|61822.8|61682.8|61742.4|61602.4|776
1636273500000|2021-11-07 08:25:00|61755.9|61615.9|61759.8|61619.8|61781|61641|61740.1|61600.1|469
1636273800000|2021-11-07 08:30:00|61754.9|61614.9|61760.5|61620.5|61780.2|61640.2|61750.4|61610.4|520
1636274100000|2021-11-07 08:35:00|61764|61624|61764.5|61624.5|61772.1|61632.1|61745.8|61605.8|432
1636274400000|2021-11-07 08:40:00|61764.4|61624.4|61751.7|61611.7|61765.1|61625.1|61741.9|61601.9|305
1636274700000|2021-11-07 08:45:00|61751.8|61611.8|61763.4|61623.4|61766.7|61626.7|61725.6|61585.6|455
1636275000000|2021-11-07 08:50:00|61765.1|61625.1|61831.2|61691.2|61847|61707|61760.6|61620.6|544
1636275300000|2021-11-07 08:55:00|61831.1|61691.1|61791.2|61651.2|61833.8|61693.8|61776.6|61636.6|516
1636275600000|2021-11-07 09:00:00|61791.3|61651.3|61716.9|61576.9|61800.4|61660.4|61714.9|61574.9|532
1636275900000|2021-11-07 09:05:00|61717.2|61577.2|61604.8|61464.8|61718.9|61578.9|61604.8|61464.8|735
1636276200000|2021-11-07 09:10:00|61603.9|61463.9|61636.9|61496.9|61650.3|61510.3|61589.5|61449.5|735
1636276500000|2021-11-07 09:15:00|61637|61497|61639.1|61499.1|61647.5|61507.5|61627.5|61487.5|454
1636276800000|2021-11-07 09:20:00|61637.9|61497.9|61671.3|61531.3|61671.3|61531.3|61624.6|61484.6|415
1636277100000|2021-11-07 09:25:00|61669.7|61529.7|61640.7|61500.7|61674.7|61534.7|61636.6|61496.6|551
1636277400000|2021-11-07 09:30:00|61640.1|61500.1|61667|61527|61702.9|61562.9|61620.7|61480.7|523
1636277700000|2021-11-07 09:35:00|61667.4|61527.4|61739.1|61599.1|61740.7|61600.7|61665.3|61525.3|533
1636278000000|2021-11-07 09:40:00|61739.5|61599.5|61765.7|61625.7|61778|61638|61735.3|61595.3|404
1636278300000|2021-11-07 09:45:00|61765.2|61625.2|62046.1|61906.1|62049.4|61909.4|61762.6|61622.6|656
1636278600000|2021-11-07 09:50:00|62052.1|61912.1|62088.7|61948.7|62094.7|61954.7|61999.5|61859.5|629
1636278900000|2021-11-07 09:55:00|62089.8|61949.8|62063.8|61923.8|62100.8|61960.8|62041.7|61901.7|681
1636279200000|2021-11-07 10:00:00|62064.5|61924.5|62133|61993|62134.3|61994.3|62053.9|61913.9|702
1636279500000|2021-11-07 10:05:00|62133.8|61993.8|62224|62084|62430.3|62290.3|62131.6|61991.6|993
1636279800000|2021-11-07 10:10:00|62223.9|62083.9|62257|62117|62301.4|62161.4|62222.2|62082.2|635
1636280100000|2021-11-07 10:15:00|62259.1|62119.1|62297.2|62157.2|62370.2|62230.2|62257.5|62117.5|604
1636280400000|2021-11-07 10:20:00|62302.1|62162.1|62224.9|62084.9|62319.3|62179.3|62224.3|62084.3|497
1636280700000|2021-11-07 10:25:00|62224.8|62084.8|62235.7|62095.7|62265.5|62125.5|62222.5|62082.5|457
1636281000000|2021-11-07 10:30:00|62235.4|62095.4|62211.1|62071.1|62261.7|62121.7|62201.7|62061.7|464
1636281300000|2021-11-07 10:35:00|62211.2|62071.2|62070.2|61930.2|62212.6|62072.6|62055.7|61915.7|491
1636281600000|2021-11-07 10:40:00|62071.2|61931.2|61986.6|61846.6|62076.2|61936.2|61982.3|61842.3|520
1636281900000|2021-11-07 10:45:00|61984|61844|61937.1|61797.1|61984.3|61844.3|61920.1|61780.1|539
1636282200000|2021-11-07 10:50:00|61937.9|61797.9|62021.7|61881.7|62056.2|61916.2|61933|61793|499
1636282500000|2021-11-07 10:55:00|62020.6|61880.6|62020.6|61880.6|62042.9|61902.9|61995.4|61855.4|363
1636282800000|2021-11-07 11:00:00|62020.7|61880.7|61915.9|61775.9|62042.6|61902.6|61911.9|61771.9|488
1636283100000|2021-11-07 11:05:00|61915.5|61775.5|61787.9|61647.9|61916.1|61776.1|61727.5|61587.5|706
1636283400000|2021-11-07 11:10:00|61785|61645|61889.3|61749.3|61889.4|61749.4|61773.9|61633.9|423
1636283700000|2021-11-07 11:15:00|61890.3|61750.3|61902.7|61762.7|61962.6|61822.6|61821.7|61681.7|475
1636284000000|2021-11-07 11:20:00|61902.6|61762.6|61850.6|61710.6|61923.2|61783.2|61841.4|61701.4|471
1636284300000|2021-11-07 11:25:00|61849.7|61709.7|61855.1|61715.1|61873.6|61733.6|61842.3|61702.3|426
1636284600000|2021-11-07 11:30:00|61854|61714|61894.9|61754.9|61902.9|61762.9|61848|61708|448
1636284900000|2021-11-07 11:35:00|61895.5|61755.5|61882|61742|61905.8|61765.8|61858|61718|337
1636285200000|2021-11-07 11:40:00|61882.2|61742.2|61870.3|61730.3|61886.7|61746.7|61839.9|61699.9|404
1636285500000|2021-11-07 11:45:00|61867.1|61727.1|61861.7|61721.7|61871.5|61731.5|61852.7|61712.7|303
1636285800000|2021-11-07 11:50:00|61861.6|61721.6|61914.5|61774.5|61959.7|61819.7|61860.1|61720.1|563
1636286100000|2021-11-07 11:55:00|61914.2|61774.2|62007.9|61867.9|62029.1|61889.1|61900.2|61760.2|550
1636286400000|2021-11-07 12:00:00|62008.9|61868.9|62021.5|61881.5|62108.1|61968.1|61993.2|61853.2|684
1636286700000|2021-11-07 12:05:00|62023.6|61883.6|61970.1|61830.1|62029.7|61889.7|61945.1|61805.1|477
1636287000000|2021-11-07 12:10:00|61970.9|61830.9|61919.8|61779.8|61972.9|61832.9|61908.9|61768.9|444
1636287300000|2021-11-07 12:15:00|61917.1|61777.1|61974.1|61834.1|61981.3|61841.3|61882.9|61742.9|440
1636287600000|2021-11-07 12:20:00|61974.2|61834.2|62081.4|61941.4|62190.8|62050.8|61973.9|61833.9|687
1636287900000|2021-11-07 12:25:00|62081.3|61941.3|62120.1|61980.1|62133.1|61993.1|62046.1|61906.1|526
1636288200000|2021-11-07 12:30:00|62119.7|61979.7|62072|61932|62195.2|62055.2|62061.6|61921.6|504
1636288500000|2021-11-07 12:35:00|62075.8|61935.8|62123.3|61983.3|62129.5|61989.5|62066.1|61926.1|631
1636288800000|2021-11-07 12:40:00|62122.3|61982.3|62049.2|61909.2|62136.1|61996.1|62049.2|61909.2|611
1636289100000|2021-11-07 12:45:00|62046.6|61906.6|61997.3|61857.3|62047.2|61907.2|61987.6|61847.6|596
1636289400000|2021-11-07 12:50:00|61996.3|61856.3|61996.1|61856.1|62020.7|61880.7|61985.1|61845.1|596
1636289700000|2021-11-07 12:55:00|61996.2|61856.2|61883.9|61743.9|61997.8|61857.8|61860.7|61720.7|651
1636290000000|2021-11-07 13:00:00|61884|61744|61915.4|61775.4|61933.7|61793.7|61869.6|61729.6|447
1636290300000|2021-11-07 13:05:00|61915.5|61775.5|61908.8|61768.8|61923.2|61783.2|61890.2|61750.2|293
1636290600000|2021-11-07 13:10:00|61909|61769|61922.7|61782.7|61943.1|61803.1|61890|61750|382
1636290900000|2021-11-07 13:15:00|61923.5|61783.5|61913.4|61773.4|61950.8|61810.8|61904.8|61764.8|433
1636291200000|2021-11-07 13:20:00|61911.9|61771.9|61962|61822|61964|61824|61906.3|61766.3|394
1636291500000|2021-11-07 13:25:00|61966.9|61826.9|62029.9|61889.9|62230.5|62090.5|61966.9|61826.9|667
1636291800000|2021-11-07 13:30:00|62030|61890|62106.2|61966.2|62139.2|61999.2|62017.8|61877.8|509
1636292100000|2021-11-07 13:35:00|62105.9|61965.9|62062.6|61922.6|62105.9|61965.9|62051.6|61911.6|383
1636292400000|2021-11-07 13:40:00|62062.5|61922.5|62103|61963|62106|61966|62062.5|61922.5|424
1636292700000|2021-11-07 13:45:00|62102.2|61962.2|62032|61892|62102.2|61962.2|61999.5|61859.5|547
1636293000000|2021-11-07 13:50:00|62028.6|61888.6|62024.9|61884.9|62033.2|61893.2|62013.6|61873.6|487
1636293300000|2021-11-07 13:55:00|62025|61885|61947.3|61807.3|62027.6|61887.6|61940.4|61800.4|486
1636293600000|2021-11-07 14:00:00|61945.2|61805.2|61992|61852|61995.4|61855.4|61928.6|61788.6|349
1636293900000|2021-11-07 14:05:00|61992.6|61852.6|61988.9|61848.9|62010|61870|61944.1|61804.1|383
1636294200000|2021-11-07 14:10:00|61988.1|61848.1|62021.9|61881.9|62028|61888|61988.1|61848.1|409
1636294500000|2021-11-07 14:15:00|62021.7|61881.7|62031.3|61891.3|62074.4|61934.4|61995.9|61855.9|537
1636294800000|2021-11-07 14:20:00|62031.2|61891.2|62048.1|61908.1|62058.3|61918.3|62015.3|61875.3|437
1636295100000|2021-11-07 14:25:00|62050.2|61910.2|62097.9|61957.9|62121.2|61981.2|62047.7|61907.7|500
1636295400000|2021-11-07 14:30:00|62096.3|61956.3|61997.8|61857.8|62096.3|61956.3|61994.9|61854.9|560
1636295700000|2021-11-07 14:35:00|61997.9|61857.9|61966.4|61826.4|61999.6|61859.6|61963.3|61823.3|535
1636296000000|2021-11-07 14:40:00|61966.7|61826.7|61946.4|61806.4|61977.4|61837.4|61927.3|61787.3|642
1636296300000|2021-11-07 14:45:00|61946.3|61806.3|61913.2|61773.2|61950.8|61810.8|61913|61773|592
1636296600000|2021-11-07 14:50:00|61912.4|61772.4|61904.4|61764.4|61934.9|61794.9|61901.9|61761.9|494
1636296900000|2021-11-07 14:55:00|61904.2|61764.2|61885.8|61745.8|61908.2|61768.2|61881.8|61741.8|475
1636297200000|2021-11-07 15:00:00|61886|61746|61960.2|61820.2|61971.6|61831.6|61881|61741|597
1636297500000|2021-11-07 15:05:00|61959.4|61819.4|61979|61839|61985.5|61845.5|61953.4|61813.4|417
1636297800000|2021-11-07 15:10:00|61978.8|61838.8|62011.3|61871.3|62034.3|61894.3|61977.1|61837.1|455
1636298100000|2021-11-07 15:15:00|62011.4|61871.4|62023.5|61883.5|62034.1|61894.1|61995|61855|630
1636298400000|2021-11-07 15:20:00|62022.8|61882.8|61970.9|61830.9|62022.9|61882.9|61969.9|61829.9|601
1636298700000|2021-11-07 15:25:00|61970.6|61830.6|61826.7|61686.7|61971.2|61831.2|61824.9|61684.9|709
1636299000000|2021-11-07 15:30:00|61826.4|61686.4|61878.7|61738.7|61882.4|61742.4|61825.2|61685.2|538
1636299300000|2021-11-07 15:35:00|61867.6|61727.6|61888.9|61748.9|61935.9|61795.9|61864|61724|551
1636299600000|2021-11-07 15:40:00|61888.6|61748.6|61927.1|61787.1|61931.2|61791.2|61878.9|61738.9|571
1636299900000|2021-11-07 15:45:00|61926.9|61786.9|61934.6|61794.6|61934.6|61794.6|61906.9|61766.9|449
1636300200000|2021-11-07 15:50:00|61934.3|61794.3|62026.8|61886.8|62030.8|61890.8|61931.5|61791.5|561
1636300500000|2021-11-07 15:55:00|62026.9|61886.9|62037.9|61897.9|62055.1|61915.1|62010.6|61870.6|669
1636300800000|2021-11-07 16:00:00|62038|61898|62056.7|61916.7|62094.3|61954.3|62030.6|61890.6|622
1636301100000|2021-11-07 16:05:00|62057|61917|62234.9|62094.9|62235.3|62095.3|62056.8|61916.8|687
1636301400000|2021-11-07 16:10:00|62236.3|62096.3|62258.8|62118.8|62291.7|62151.7|62229.9|62089.9|600
1636301700000|2021-11-07 16:15:00|62258.9|62118.9|62227.8|62087.8|62269.2|62129.2|62165.8|62025.8|780
1636302000000|2021-11-07 16:20:00|62227.9|62087.9|62184.2|62044.2|62239.7|62099.7|62155.7|62015.7|700
1636302300000|2021-11-07 16:25:00|62183.8|62043.8|62192.2|62052.2|62201.6|62061.6|62179.2|62039.2|642
1636302600000|2021-11-07 16:30:00|62192.3|62052.3|62169.6|62029.6|62195.5|62055.5|62156.7|62016.7|729
1636302900000|2021-11-07 16:35:00|62168.3|62028.3|62159|62019|62181.7|62041.7|62152.3|62012.3|520
1636303200000|2021-11-07 16:40:00|62159.4|62019.4|62313.6|62173.6|62335.6|62195.6|62145.8|62005.8|716
1636303500000|2021-11-07 16:45:00|62313.7|62173.7|62241.5|62101.5|62343.7|62203.7|62225.2|62085.2|756
1636303800000|2021-11-07 16:50:00|62240.9|62100.9|62186.6|62046.6|62258.5|62118.5|62181.5|62041.5|648
1636304100000|2021-11-07 16:55:00|62186.5|62046.5|62148|62008|62193.8|62053.8|62140.2|62000.2|596
1636304400000|2021-11-07 17:00:00|62146.7|62006.7|62184.3|62044.3|62217.4|62077.4|62141|62001|609
1636304700000|2021-11-07 17:05:00|62183.7|62043.7|62145|62005|62183.9|62043.9|62144.9|62004.9|570
1636305000000|2021-11-07 17:10:00|62142.7|62002.7|62181.2|62041.2|62187.1|62047.1|62142.7|62002.7|591
1636305300000|2021-11-07 17:15:00|62182.4|62042.4|62178|62038|62184.4|62044.4|62163.1|62023.1|628
1636305600000|2021-11-07 17:20:00|62177.9|62037.9|62222.6|62082.6|62262|62122|62169.5|62029.5|479
1636305900000|2021-11-07 17:25:00|62225.6|62085.6|62263.8|62123.8|62289.4|62149.4|62221.2|62081.2|622
1636306200000|2021-11-07 17:30:00|62263.3|62123.3|62272|62132|62283|62143|62225.2|62085.2|713
1636306500000|2021-11-07 17:35:00|62271.7|62131.7|62281.5|62141.5|62296.4|62156.4|62239|62099|589
1636306800000|2021-11-07 17:40:00|62283.1|62143.1|62318|62178|62318.6|62178.6|62225.8|62085.8|713
1636307100000|2021-11-07 17:45:00|62317.5|62177.5|62371.5|62231.5|62373.7|62233.7|62300.2|62160.2|583
1636307400000|2021-11-07 17:50:00|62371.7|62231.7|62413.7|62273.7|62436.1|62296.1|62310.1|62170.1|765
1636307700000|2021-11-07 17:55:00|62414|62274|62544.4|62404.4|62558.4|62418.4|62391.4|62251.4|780
1636308000000|2021-11-07 18:00:00|62541.7|62401.7|62485.4|62345.4|62600.4|62460.4|62460.8|62320.8|877
1636308300000|2021-11-07 18:05:00|62487.3|62347.3|62366.1|62226.1|62511.2|62371.2|62346.2|62206.2|846
1636308600000|2021-11-07 18:10:00|62365.7|62225.7|62276.7|62136.7|62377.7|62237.7|62207.2|62067.2|884
1636308900000|2021-11-07 18:15:00|62276.6|62136.6|62255.7|62115.7|62316.3|62176.3|62230.3|62090.3|738
1636309200000|2021-11-07 18:20:00|62257.5|62117.5|62298.3|62158.3|62304|62164|62222|62082|823
1636309500000|2021-11-07 18:25:00|62298.5|62158.5|62343.8|62203.8|62352.5|62212.5|62298.5|62158.5|621
1636309800000|2021-11-07 18:30:00|62346.3|62206.3|62453.7|62313.7|62459.8|62319.8|62328.2|62188.2|613
1636310100000|2021-11-07 18:35:00|62456|62316|62430.8|62290.8|62462.6|62322.6|62422.5|62282.5|655
1636310400000|2021-11-07 18:40:00|62428.5|62288.5|62511|62371|62521.4|62381.4|62424.5|62284.5|624
1636310700000|2021-11-07 18:45:00|62511.4|62371.4|62452.7|62312.7|62519.1|62379.1|62421.9|62281.9|657
1636311000000|2021-11-07 18:50:00|62451.8|62311.8|62505.2|62365.2|62517.9|62377.9|62417|62277|598
1636311300000|2021-11-07 18:55:00|62502.5|62362.5|62537.9|62397.9|62550.2|62410.2|62487.9|62347.9|580
1636311600000|2021-11-07 19:00:00|62538.1|62398.1|62580.5|62440.5|62582.5|62442.5|62512.3|62372.3|692
1636311900000|2021-11-07 19:05:00|62582.1|62442.1|62571.6|62431.6|62584.5|62444.5|62553.2|62413.2|652
1636312200000|2021-11-07 19:10:00|62571.8|62431.8|62553.5|62413.5|62572.9|62432.9|62541.4|62401.4|584
1636312500000|2021-11-07 19:15:00|62553.7|62413.7|62472.9|62332.9|62558|62418|62464.6|62324.6|691
1636312800000|2021-11-07 19:20:00|62473|62333|62475.6|62335.6|62483.3|62343.3|62460.6|62320.6|565
1636313100000|2021-11-07 19:25:00|62473.3|62333.3|62438.7|62298.7|62473.8|62333.8|62434.7|62294.7|506
1636313400000|2021-11-07 19:30:00|62438.8|62298.8|62406.5|62266.5|62441.5|62301.5|62371.5|62231.5|637
1636313700000|2021-11-07 19:35:00|62406.4|62266.4|62387.2|62247.2|62416.1|62276.1|62375.9|62235.9|652
1636314000000|2021-11-07 19:40:00|62387|62247|62308.3|62168.3|62390|62250|62296.8|62156.8|541
1636314300000|2021-11-07 19:45:00|62308.5|62168.5|62260.1|62120.1|62333.9|62193.9|62260.1|62120.1|532
1636314600000|2021-11-07 19:50:00|62260|62120|62364.9|62224.9|62397.3|62257.3|62259.4|62119.4|538
1636314900000|2021-11-07 19:55:00|62363.7|62223.7|62368.8|62228.8|62405.3|62265.3|62356|62216|580
1636315200000|2021-11-07 20:00:00|62369|62229|62372.3|62232.3|62387|62247|62356|62216|612
1636315500000|2021-11-07 20:05:00|62371|62231|62304.7|62164.7|62371|62231|62304.7|62164.7|637
1636315800000|2021-11-07 20:10:00|62304.5|62164.5|62310.8|62170.8|62350.3|62210.3|62279.4|62139.4|697
1636316100000|2021-11-07 20:15:00|62310.5|62170.5|62369.1|62229.1|62370.4|62230.4|62306.5|62166.5|643
1636316400000|2021-11-07 20:20:00|62369.5|62229.5|62476.7|62336.7|62481.4|62341.4|62365.6|62225.6|558
1636316700000|2021-11-07 20:25:00|62477.9|62337.9|62505.9|62365.9|62507.4|62367.4|62458.5|62318.5|651
1636317000000|2021-11-07 20:30:00|62504.9|62364.9|62464.5|62324.5|62512.7|62372.7|62463.6|62323.6|626
1636317300000|2021-11-07 20:35:00|62464.1|62324.1|62453.4|62313.4|62479.1|62339.1|62408.5|62268.5|622
1636317600000|2021-11-07 20:40:00|62456|62316|62532.5|62392.5|62567.3|62427.3|62445.8|62305.8|683
1636317900000|2021-11-07 20:45:00|62531.1|62391.1|62578.7|62438.7|62581|62441|62529.2|62389.2|689
1636318200000|2021-11-07 20:50:00|62575.5|62435.5|62840.6|62700.6|62866.5|62726.5|62575.5|62435.5|727
1636318500000|2021-11-07 20:55:00|62839.9|62699.9|62740.9|62600.9|62841.7|62701.7|62720|62580|753
1636318800000|2021-11-07 21:00:00|62740.1|62600.1|62778.5|62638.5|62885.4|62745.4|62740.1|62600.1|804
1636319100000|2021-11-07 21:05:00|62778.9|62638.9|62838.6|62698.6|62838.6|62698.6|62772.3|62632.3|643
1636319400000|2021-11-07 21:10:00|62838.3|62698.3|62844.4|62704.4|62902.4|62762.4|62828.5|62688.5|630
1636319700000|2021-11-07 21:15:00|62844.5|62704.5|62880.9|62740.9|62890.7|62750.7|62842.1|62702.1|516
1636320000000|2021-11-07 21:20:00|62881|62741|62926.1|62786.1|62926.1|62786.1|62868.9|62728.9|501
1636320300000|2021-11-07 21:25:00|62926|62786|62978.7|62838.7|63008.4|62868.4|62920.1|62780.1|531
1636320600000|2021-11-07 21:30:00|62980.1|62840.1|63092.2|62952.2|63095.5|62955.5|62977.5|62837.5|609
1636320900000|2021-11-07 21:35:00|63096.4|62956.4|63055.8|62915.8|63154.6|63014.6|62968.1|62828.1|791
1636321200000|2021-11-07 21:40:00|63055.7|62915.7|62919.3|62779.3|63055.7|62915.7|62915.5|62775.5|708
1636321500000|2021-11-07 21:45:00|62919.9|62779.9|62908.7|62768.7|62943.6|62803.6|62906.4|62766.4|795
1636321800000|2021-11-07 21:50:00|62906.8|62766.8|62862.5|62722.5|62913.9|62773.9|62848.8|62708.8|585
1636322100000|2021-11-07 21:55:00|62865.2|62725.2|62932.8|62792.8|62935.3|62795.3|62856.5|62716.5|567
1636322400000|2021-11-07 22:00:00|62933|62793|63030.3|62890.3|63098.2|62958.2|62928.8|62788.8|703
1636322700000|2021-11-07 22:05:00|63034.8|62894.8|63001.5|62861.5|63090.5|62950.5|62974.9|62834.9|532
1636323000000|2021-11-07 22:10:00|63001.7|62861.7|62868.3|62728.3|63018.7|62878.7|62867.7|62727.7|345
1636323300000|2021-11-07 22:15:00|62894|62754|62895.8|62755.8|62929.6|62789.6|62848.3|62708.3|274
1636323600000|2021-11-07 22:20:00|62876.4|62736.4|62918.8|62778.8|62958.9|62818.9|62871.4|62731.4|225
1636323900000|2021-11-07 22:25:00|62918.4|62778.4|62968.9|62828.9|63002.7|62862.7|62918.4|62778.4|374
1636324200000|2021-11-07 22:30:00|62988.5|62848.5|62974.3|62834.3|62988.5|62848.5|62900.9|62760.9|409
1636324500000|2021-11-07 22:35:00|62977.4|62837.4|63039.5|62899.5|63056|62916|62962.2|62822.2|588
1636324800000|2021-11-07 22:40:00|63040.5|62900.5|63038|62898|63097|62957|63034|62894|552
1636325100000|2021-11-07 22:45:00|63037.5|62897.5|62982.2|62842.2|63049.8|62909.8|62982.2|62842.2|547
1636325400000|2021-11-07 22:50:00|62970.9|62830.9|62936.3|62796.3|62985.2|62845.2|62930.2|62790.2|435
1636325700000|2021-11-07 22:55:00|62935.9|62795.9|62902.7|62762.7|62959.8|62819.8|62863|62723|538
1636326000000|2021-11-07 23:00:00|62902.6|62762.6|62866.2|62726.2|63008|62868|62842.4|62702.4|750
1636326300000|2021-11-07 23:05:00|62866.3|62726.3|62877.1|62737.1|62934.8|62794.8|62856.3|62716.3|716
1636326600000|2021-11-07 23:10:00|62876.2|62736.2|62859.5|62719.5|62901.9|62761.9|62844.1|62704.1|481
1636326900000|2021-11-07 23:15:00|62859|62719|62926.3|62786.3|62926.3|62786.3|62848.4|62708.4|439
1636327200000|2021-11-07 23:20:00|62927.6|62787.6|63001.5|62861.5|63013.6|62873.6|62925.7|62785.7|573
1636327500000|2021-11-07 23:25:00|63002.4|62862.4|63048.1|62908.1|63048.1|62908.1|62997.3|62857.3|402
1636327800000|2021-11-07 23:30:00|63050.1|62910.1|63007.7|62867.7|63106.8|62966.8|63003.3|62863.3|497
1636328100000|2021-11-07 23:35:00|63004.5|62864.5|62973.4|62833.4|63014.7|62874.7|62945.3|62805.3|489
1636328400000|2021-11-07 23:40:00|62982.4|62842.4|62944.6|62804.6|62999.8|62859.8|62928.1|62788.1|470
1636328700000|2021-11-07 23:45:00|62944.5|62804.5|63022|62882|63028.3|62888.3|62908|62768|568
1636329000000|2021-11-07 23:50:00|63021.9|62881.9|63278.7|63138.7|63299.6|63159.6|63010.8|62870.8|587
1636329300000|2021-11-07 23:55:00|63278.9|63138.9|63345.2|63205.2|63349.2|63209.2|63207.2|63067.2|518
1636329600000|2021-11-08 00:00:00|63345.7|63205.7|63463.5|63323.5|63553.3|63413.3|63345.7|63205.7|817
1636329900000|2021-11-08 00:05:00|63475.7|63335.7|63700.7|63560.7|63713.5|63573.5|63441.2|63301.2|655
1636330200000|2021-11-08 00:10:00|63700.6|63560.6|63903.7|63763.7|63936.7|63796.7|63587.5|63447.5|750
1636330500000|2021-11-08 00:15:00|63910|63770|64236.3|64096.3|64319.5|64179.5|63906.5|63766.5|934
1636330800000|2021-11-08 00:20:00|64232.8|64092.8|64580.2|64440.2|64617.5|64477.5|64132.8|63992.8|825
1636331100000|2021-11-08 00:25:00|64590.5|64450.5|64361.9|64221.9|64590.5|64450.5|64322.3|64182.3|710
1636331400000|2021-11-08 00:30:00|64340.5|64200.5|64809.7|64669.7|64830.8|64690.8|64307.2|64167.2|742
1636331700000|2021-11-08 00:35:00|64811.1|64671.1|65027|64887|65084.5|64944.5|64757.1|64617.1|852
1636332000000|2021-11-08 00:40:00|65026|64886|64949.3|64809.3|65074.6|64934.6|64871.7|64731.7|831
1636332300000|2021-11-08 00:45:00|64948.7|64808.7|64873.4|64733.4|64975.5|64835.5|64744.9|64604.9|618
1636332600000|2021-11-08 00:50:00|64882.6|64742.6|64874.9|64734.9|64906.1|64766.1|64757.4|64617.4|572
1636332900000|2021-11-08 00:55:00|64886.9|64746.9|65075.1|64935.1|65095.6|64955.6|64829|64689|543
1636333200000|2021-11-08 01:00:00|65069|64929|65628.8|65488.8|65666|65526|65027.3|64887.3|805
1636333500000|2021-11-08 01:05:00|65617.6|65477.6|65486.6|65346.6|65636.3|65496.3|65386|65246|761
1636333800000|2021-11-08 01:10:00|65486.5|65346.5|65296.9|65156.9|65509.5|65369.5|65247.6|65107.6|694
1636334100000|2021-11-08 01:15:00|65257|65117|65238|65098|65394.4|65254.4|65213.9|65073.9|662
1636334400000|2021-11-08 01:20:00|65227.6|65087.6|65272.3|65132.3|65337.2|65197.2|65227.6|65087.6|448
1636334700000|2021-11-08 01:25:00|65268.3|65128.3|65350.5|65210.5|65391.9|65251.9|65066|64926|617
1636335000000|2021-11-08 01:30:00|65355.2|65215.2|65206.7|65066.7|65394.6|65254.6|65196.7|65056.7|575
1636335300000|2021-11-08 01:35:00|65206.9|65066.9|65174|65034|65233.5|65093.5|65130|64990|530
1636335600000|2021-11-08 01:40:00|65171.5|65031.5|65100.1|64960.1|65191.1|65051.1|65033|64893|678
1636335900000|2021-11-08 01:45:00|65108.5|64968.5|65185.3|65045.3|65204.8|65064.8|65068|64928|530
1636336200000|2021-11-08 01:50:00|65220.1|65080.1|65220.9|65080.9|65279.4|65139.4|65175.6|65035.6|446
1636336500000|2021-11-08 01:55:00|65220.4|65080.4|65196.3|65056.3|65238|65098|65130.6|64990.6|514
1636336800000|2021-11-08 02:00:00|65196.6|65056.6|65250.7|65110.7|65266.3|65126.3|65185.5|65045.5|641
1636337100000|2021-11-08 02:05:00|65250.8|65110.8|65270.8|65130.8|65379.8|65239.8|65228.5|65088.5|692
1636337400000|2021-11-08 02:10:00|65272.5|65132.5|65260.2|65120.2|65281.6|65141.6|65206.1|65066.1|354
1636337700000|2021-11-08 02:15:00|65270.1|65130.1|65385.1|65245.1|65411|65271|65244.4|65104.4|637
1636338000000|2021-11-08 02:20:00|65405.1|65265.1|65398.5|65258.5|65410.6|65270.6|65349|65209|435
1636338300000|2021-11-08 02:25:00|65399.1|65259.1|65396.9|65256.9|65430.9|65290.9|65356.3|65216.3|453
1636338600000|2021-11-08 02:30:00|65395.5|65255.5|65218.2|65078.2|65395.5|65255.5|65181.8|65041.8|584
1636338900000|2021-11-08 02:35:00|65221.3|65081.3|65247.9|65107.9|65280.2|65140.2|65214.2|65074.2|412
1636339200000|2021-11-08 02:40:00|65248.5|65108.5|65316.2|65176.2|65342.1|65202.1|65230.7|65090.7|415
1636339500000|2021-11-08 02:45:00|65316|65176|65259.3|65119.3|65337.5|65197.5|65247.4|65107.4|562
1636339800000|2021-11-08 02:50:00|65263.6|65123.6|65213.8|65073.8|65272.3|65132.3|65194.1|65054.1|520
1636340100000|2021-11-08 02:55:00|65217.4|65077.4|65157.6|65017.6|65217.5|65077.5|65125.4|64985.4|663
1636340400000|2021-11-08 03:00:00|65164|65024|65111.8|64971.8|65193.9|65053.9|65095.1|64955.1|467
1636340700000|2021-11-08 03:05:00|65112.2|64972.2|65190.6|65050.6|65213.9|65073.9|65112.2|64972.2|374
1636341000000|2021-11-08 03:10:00|65194.4|65054.4|65173.4|65033.4|65224.2|65084.2|65152|65012|544
1636341300000|2021-11-08 03:15:00|65175.5|65035.5|65092|64952|65179.5|65039.5|65075|64935|473
1636341600000|2021-11-08 03:20:00|65071.5|64931.5|65134.5|64994.5|65134.5|64994.5|65071.5|64931.5|160
1636341900000|2021-11-08 03:25:00|65106.7|64966.7|65069.9|64929.9|65121.5|64981.5|65061.4|64921.4|176
1636342200000|2021-11-08 03:30:00|65081.7|64941.7|65108.3|64968.3|65149.1|65009.1|65064.8|64924.8|317
1636342500000|2021-11-08 03:35:00|65117.4|64977.4|65152.4|65012.4|65179.7|65039.7|65075.1|64935.1|283
1636342800000|2021-11-08 03:40:00|65149.5|65009.5|65231|65091|65252.1|65112.1|65107.9|64967.9|475
1636343100000|2021-11-08 03:45:00|65244.9|65104.9|65282.2|65142.2|65311.6|65171.6|65226|65086|462
1636343400000|2021-11-08 03:50:00|65282.6|65142.6|65248.7|65108.7|65285.4|65145.4|65201.4|65061.4|696
1636343700000|2021-11-08 03:55:00|65249.6|65109.6|65273|65133|65273|65133|65218.9|65078.9|477
1636344000000|2021-11-08 04:00:00|65272.9|65132.9|65294.5|65154.5|65346.3|65206.3|65272.6|65132.6|481
1636344300000|2021-11-08 04:05:00|65295.8|65155.8|65262.3|65122.3|65319.5|65179.5|65218.8|65078.8|582
1636344600000|2021-11-08 04:10:00|65270.1|65130.1|65297.9|65157.9|65324.5|65184.5|65260.8|65120.8|405
1636344900000|2021-11-08 04:15:00|65300.2|65160.2|65328.5|65188.5|65332.9|65192.9|65271.1|65131.1|358
1636345200000|2021-11-08 04:20:00|65328.4|65188.4|65328|65188|65332.5|65192.5|65310|65170|292
1636345500000|2021-11-08 04:25:00|65328.6|65188.6|65324.1|65184.1|65337.3|65197.3|65304.1|65164.1|352
1636345800000|2021-11-08 04:30:00|65315.6|65175.6|65330.5|65190.5|65342.1|65202.1|65270|65130|539
1636346100000|2021-11-08 04:35:00|65320.1|65180.1|65412.2|65272.2|65417.3|65277.3|65319|65179|367
1636346400000|2021-11-08 04:40:00|65414.3|65274.3|65407.4|65267.4|65438.5|65298.5|65373.3|65233.3|498
1636346700000|2021-11-08 04:45:00|65408|65268|65362.8|65222.8|65424|65284|65336.8|65196.8|495
1636347000000|2021-11-08 04:50:00|65359.5|65219.5|65257.9|65117.9|65362.8|65222.8|65173.8|65033.8|599
1636347300000|2021-11-08 04:55:00|65251.7|65111.7|65264.4|65124.4|65288|65148|65172.8|65032.8|450
1636347600000|2021-11-08 05:00:00|65267.3|65127.3|65243.8|65103.8|65310.4|65170.4|65224.4|65084.4|501
1636347900000|2021-11-08 05:05:00|65241|65101|65250.5|65110.5|65256.5|65116.5|65195.5|65055.5|438
1636348200000|2021-11-08 05:10:00|65249.2|65109.2|65341.3|65201.3|65342.5|65202.5|65239.7|65099.7|419
1636348500000|2021-11-08 05:15:00|65341.7|65201.7|65611.6|65471.6|65622.7|65482.7|65341.7|65201.7|665
1636348800000|2021-11-08 05:20:00|65611.5|65471.5|65487.7|65347.7|65701.5|65561.5|65487.7|65347.7|818
1636349100000|2021-11-08 05:25:00|65487.4|65347.4|65474.1|65334.1|65534.6|65394.6|65392.2|65252.2|724
1636349400000|2021-11-08 05:30:00|65475.5|65335.5|65358.9|65218.9|65488|65348|65353.3|65213.3|540
1636349700000|2021-11-08 05:35:00|65359|65219|65393.1|65253.1|65412.9|65272.9|65347|65207|644
1636350000000|2021-11-08 05:40:00|65393.2|65253.2|65357.3|65217.3|65425|65285|65350.1|65210.1|592
1636350300000|2021-11-08 05:45:00|65357.4|65217.4|65468.7|65328.7|65469.7|65329.7|65343.5|65203.5|563
1636350600000|2021-11-08 05:50:00|65468.6|65328.6|65580.3|65440.3|65670.4|65530.4|65459.4|65319.4|679
1636350900000|2021-11-08 05:55:00|65577.8|65437.8|65515|65375|65662|65522|65504.7|65364.7|765
1636351200000|2021-11-08 06:00:00|65526.5|65386.5|65476.5|65336.5|65549.1|65409.1|65468.6|65328.6|630
1636351500000|2021-11-08 06:05:00|65475.3|65335.3|65750.9|65610.9|65759.1|65619.1|65471.4|65331.4|681
1636351800000|2021-11-08 06:10:00|65751.6|65611.6|65797.7|65657.7|65865.4|65725.4|65737.5|65597.5|588
1636352100000|2021-11-08 06:15:00|65797.8|65657.8|65975.8|65835.8|66009.4|65869.4|65692.9|65552.9|749
1636352400000|2021-11-08 06:20:00|65975|65835|66092.8|65952.8|66196.4|66056.4|65943|65803|630
1636352700000|2021-11-08 06:25:00|66086|65946|66059.5|65919.5|66164.6|66024.6|65979.5|65839.5|857
1636353000000|2021-11-08 06:30:00|66073.8|65933.8|65997.6|65857.6|66199.7|66059.7|65969.5|65829.5|684
1636353300000|2021-11-08 06:35:00|65997.2|65857.2|66056.2|65916.2|66060.6|65920.6|65978.4|65838.4|620
1636353600000|2021-11-08 06:40:00|66062.1|65922.1|66102.9|65962.9|66133.1|65993.1|66000.5|65860.5|662
1636353900000|2021-11-08 06:45:00|66102.8|65962.8|66033.5|65893.5|66123.4|65983.4|66019.2|65879.2|471
1636354200000|2021-11-08 06:50:00|66045.3|65905.3|66066.9|65926.9|66072.4|65932.4|65964.3|65824.3|560
1636354500000|2021-11-08 06:55:00|66067|65927|66012.1|65872.1|66098|65958|65996.8|65856.8|522
1636354800000|2021-11-08 07:00:00|66012.4|65872.4|66123.7|65983.7|66137.9|65997.9|66008.5|65868.5|601
1636355100000|2021-11-08 07:05:00|66123.3|65983.3|66163.7|66023.7|66167.5|66027.5|66110.5|65970.5|625
1636355400000|2021-11-08 07:10:00|66164.1|66024.1|66140.9|66000.9|66394.8|66254.8|66124.4|65984.4|791
1636355700000|2021-11-08 07:15:00|66143.6|66003.6|66015|65875|66143.9|66003.9|66007.3|65867.3|482
1636356000000|2021-11-08 07:20:00|66011|65871|66069.4|65929.4|66079.1|65939.1|66006.1|65866.1|588
1636356300000|2021-11-08 07:25:00|66069.1|65929.1|65913.8|65773.8|66084.5|65944.5|65905.5|65765.5|593
1636356600000|2021-11-08 07:30:00|65918.8|65778.8|65718.7|65578.7|65990.5|65850.5|65709|65569|824
1636356900000|2021-11-08 07:35:00|65719.3|65579.3|65734.6|65594.6|65828.1|65688.1|65676.9|65536.9|707
1636357200000|2021-11-08 07:40:00|65732.4|65592.4|65782.2|65642.2|65809|65669|65704.5|65564.5|618
1636357500000|2021-11-08 07:45:00|65781.3|65641.3|65900.6|65760.6|65914.9|65774.9|65781.3|65641.3|684
1636357800000|2021-11-08 07:50:00|65905|65765|65943|65803|65949|65809|65892.6|65752.6|433
1636358100000|2021-11-08 07:55:00|65942.9|65802.9|66022.8|65882.8|66060.4|65920.4|65938.9|65798.9|672
1636358400000|2021-11-08 08:00:00|66028|65888|65941.9|65801.9|66048.9|65908.9|65926.4|65786.4|664
1636358700000|2021-11-08 08:05:00|65941.4|65801.4|65909.9|65769.9|65961.9|65821.9|65898.5|65758.5|453
1636359000000|2021-11-08 08:10:00|65915.8|65775.8|65844.2|65704.2|65918.1|65778.1|65820.5|65680.5|469
1636359300000|2021-11-08 08:15:00|65844.3|65704.3|65888.4|65748.4|65921|65781|65832|65692|490
1636359600000|2021-11-08 08:20:00|65887.7|65747.7|65941.8|65801.8|65942.7|65802.7|65884.8|65744.8|380
1636359900000|2021-11-08 08:25:00|65942.1|65802.1|65819.3|65679.3|65946|65806|65779.4|65639.4|664
1636360200000|2021-11-08 08:30:00|65822.7|65682.7|65759.6|65619.6|65840.9|65700.9|65759|65619|668
1636360500000|2021-11-08 08:35:00|65759.3|65619.3|65719.6|65579.6|65781.7|65641.7|65678.6|65538.6|648
1636360800000|2021-11-08 08:40:00|65723.5|65583.5|65846.3|65706.3|65846.3|65706.3|65718|65578|511
1636361100000|2021-11-08 08:45:00|65847|65707|65965.4|65825.4|65971.3|65831.3|65841.6|65701.6|658
1636361400000|2021-11-08 08:50:00|65964.1|65824.1|66075|65935|66186.8|66046.8|65961.6|65821.6|709
1636361700000|2021-11-08 08:55:00|66070|65930|66310.6|66170.6|66321|66181|66052|65912|738
1636362000000|2021-11-08 09:00:00|66305.1|66165.1|66319|66179|66328.9|66188.9|66175|66035|805
1636362300000|2021-11-08 09:05:00|66318.6|66178.6|66401.9|66261.9|66461.2|66321.2|66175.1|66035.1|752
1636362600000|2021-11-08 09:10:00|66393.4|66253.4|66392.1|66252.1|66464.5|66324.5|66320.2|66180.2|640
1636362900000|2021-11-08 09:15:00|66391.7|66251.7|66333.2|66193.2|66397.2|66257.2|66262|66122|608
1636363200000|2021-11-08 09:20:00|66334|66194|66255.9|66115.9|66334.2|66194.2|66232.1|66092.1|616
1636363500000|2021-11-08 09:25:00|66255.8|66115.8|66151.2|66011.2|66258.3|66118.3|66139.9|65999.9|633
1636363800000|2021-11-08 09:30:00|66149.4|66009.4|66239|66099|66243.8|66103.8|66105.3|65965.3|500
1636364100000|2021-11-08 09:35:00|66236.9|66096.9|66202|66062|66286.8|66146.8|66175.6|66035.6|588
1636364400000|2021-11-08 09:40:00|66202.1|66062.1|66220.3|66080.3|66232.1|66092.1|66118.5|65978.5|455
1636364700000|2021-11-08 09:45:00|66218.9|66078.9|66296.2|66156.2|66327.4|66187.4|66170.9|66030.9|446
1636365000000|2021-11-08 09:50:00|66303.1|66163.1|66142.8|66002.8|66303.1|66163.1|66130.1|65990.1|386
1636365300000|2021-11-08 09:55:00|66142.4|66002.4|66162.8|66022.8|66201|66061|66130.4|65990.4|565
1636365600000|2021-11-08 10:00:00|66162.6|66022.6|66164.4|66024.4|66236.1|66096.1|66129.7|65989.7|595
1636365900000|2021-11-08 10:05:00|66153.2|66013.2|66109.4|65969.4|66162.6|66022.6|66038.4|65898.4|455
1636366200000|2021-11-08 10:10:00|66108|65968|66084.9|65944.9|66147.1|66007.1|66065.7|65925.7|384
1636366500000|2021-11-08 10:15:00|66086.7|65946.7|65982|65842|66086.7|65946.7|65982|65842|411
1636366800000|2021-11-08 10:20:00|65982.2|65842.2|65951.9|65811.9|65982.5|65842.5|65821.7|65681.7|603
1636367100000|2021-11-08 10:25:00|65951.5|65811.5|65918.7|65778.7|65975.5|65835.5|65913.9|65773.9|404
1636367400000|2021-11-08 10:30:00|65921.1|65781.1|66043.3|65903.3|66048.4|65908.4|65910.7|65770.7|616
1636367700000|2021-11-08 10:35:00|66043.4|65903.4|66034.4|65894.4|66067.3|65927.3|65974.5|65834.5|500
1636368000000|2021-11-08 10:40:00|66034.1|65894.1|66006.9|65866.9|66054.7|65914.7|65996.6|65856.6|621
1636368300000|2021-11-08 10:45:00|66005.5|65865.5|65968.1|65828.1|66029.5|65889.5|65952.9|65812.9|539
1636368600000|2021-11-08 10:50:00|65975.3|65835.3|66073.3|65933.3|66073.3|65933.3|65954.4|65814.4|519
1636368900000|2021-11-08 10:55:00|66073.5|65933.5|66104.1|65964.1|66133|65993|66023.3|65883.3|466
1636369200000|2021-11-08 11:00:00|66104|65964|66117.8|65977.8|66140.7|66000.7|66101.2|65961.2|380
1636369500000|2021-11-08 11:05:00|66117.6|65977.6|65996.2|65856.2|66133|65993|65977.7|65837.7|457
1636369800000|2021-11-08 11:10:00|65982.3|65842.3|65902.9|65762.9|66005.1|65865.1|65885.2|65745.2|551
1636370100000|2021-11-08 11:15:00|65897|65757|65926.6|65786.6|65958|65818|65888.5|65748.5|669
1636370400000|2021-11-08 11:20:00|65924.5|65784.5|65906.1|65766.1|65955|65815|65906|65766|490
1636370700000|2021-11-08 11:25:00|65910.5|65770.5|65890.8|65750.8|65915.5|65775.5|65849.5|65709.5|463
1636371000000|2021-11-08 11:30:00|65891.5|65751.5|65924.9|65784.9|65933|65793|65881|65741|324
1636371300000|2021-11-08 11:35:00|65924.3|65784.3|65920.1|65780.1|65935.6|65795.6|65887.7|65747.7|435
1636371600000|2021-11-08 11:40:00|65921.1|65781.1|65954.8|65814.8|66082|65942|65906.1|65766.1|548
1636371900000|2021-11-08 11:45:00|65954.9|65814.9|65934.2|65794.2|65955.8|65815.8|65860.3|65720.3|462
1636372200000|2021-11-08 11:50:00|65930.7|65790.7|66057.9|65917.9|66085.1|65945.1|65929.7|65789.7|650
1636372500000|2021-11-08 11:55:00|66043.6|65903.6|66110.5|65970.5|66134.6|65994.6|66041.2|65901.2|550
1636372800000|2021-11-08 12:00:00|66111.5|65971.5|66022.6|65882.6|66207.4|66067.4|66022.6|65882.6|639
1636373100000|2021-11-08 12:05:00|66022.1|65882.1|65957.6|65817.6|66052.6|65912.6|65899.6|65759.6|554
1636373400000|2021-11-08 12:10:00|65960.4|65820.4|65925.7|65785.7|66049.3|65909.3|65925.7|65785.7|549
1636373700000|2021-11-08 12:15:00|65930.9|65790.9|65961.8|65821.8|65989.9|65849.9|65930.9|65790.9|566
1636374000000|2021-11-08 12:20:00|65962.1|65822.1|65975.5|65835.5|66041|65901|65962.1|65822.1|581
1636374300000|2021-11-08 12:25:00|65975.6|65835.6|65963.4|65823.4|65994.8|65854.8|65956|65816|442
1636374600000|2021-11-08 12:30:00|65965.8|65825.8|65965.7|65825.7|65977.9|65837.9|65894.8|65754.8|550
1636374900000|2021-11-08 12:35:00|65976|65836|66010.4|65870.4|66065.4|65925.4|65963|65823|379
1636375200000|2021-11-08 12:40:00|66008.5|65868.5|65971.5|65831.5|66027.6|65887.6|65965.2|65825.2|414
1636375500000|2021-11-08 12:45:00|65972.5|65832.5|65963.3|65823.3|66055.5|65915.5|65953.1|65813.1|427
1636375800000|2021-11-08 12:50:00|65957.7|65817.7|65911.2|65771.2|65965.5|65825.5|65889|65749|530
1636376100000|2021-11-08 12:55:00|65903.7|65763.7|65902.5|65762.5|65948.5|65808.5|65848.8|65708.8|535
1636376400000|2021-11-08 13:00:00|65903.8|65763.8|66010.9|65870.9|66021.5|65881.5|65902.5|65762.5|651
1636376700000|2021-11-08 13:05:00|66011.3|65871.3|66001.3|65861.3|66058|65918|65967.5|65827.5|633
1636377000000|2021-11-08 13:10:00|66000.3|65860.3|65920.8|65780.8|66003.8|65863.8|65914.4|65774.4|356
1636377300000|2021-11-08 13:15:00|65920.4|65780.4|65854.5|65714.5|65920.4|65780.4|65851.4|65711.4|382
1636377600000|2021-11-08 13:20:00|65854.6|65714.6|65877.3|65737.3|65906.5|65766.5|65840|65700|548
1636377900000|2021-11-08 13:25:00|65877.1|65737.1|65924.6|65784.6|65944.1|65804.1|65860|65720|637
1636378200000|2021-11-08 13:30:00|65923.9|65783.9|65905.7|65765.7|65964.2|65824.2|65896.4|65756.4|589
1636378500000|2021-11-08 13:35:00|65900.8|65760.8|65615.5|65475.5|65913.6|65773.6|65552.1|65412.1|669
1636378800000|2021-11-08 13:40:00|65633.2|65493.2|65647.1|65507.1|65683.4|65543.4|65545.7|65405.7|789
1636379100000|2021-11-08 13:45:00|65648.5|65508.5|65495.8|65355.8|65676.6|65536.6|65467.5|65327.5|583
1636379400000|2021-11-08 13:50:00|65498.1|65358.1|65409.4|65269.4|65512|65372|65404.4|65264.4|459
1636379700000|2021-11-08 13:55:00|65406.2|65266.2|65452.3|65312.3|65503.7|65363.7|65405.8|65265.8|541
1636380000000|2021-11-08 14:00:00|65467.8|65327.8|65583.5|65443.5|65608.3|65468.3|65454|65314|552
1636380300000|2021-11-08 14:05:00|65576.3|65436.3|65596.6|65456.6|65610.4|65470.4|65566.9|65426.9|427
1636380600000|2021-11-08 14:10:00|65598.9|65458.9|65616.9|65476.9|65626.5|65486.5|65572.7|65432.7|439
1636380900000|2021-11-08 14:15:00|65612.8|65472.8|65483.2|65343.2|65626.1|65486.1|65411.1|65271.1|623
1636381200000|2021-11-08 14:20:00|65482.7|65342.7|65529.1|65389.1|65533.3|65393.3|65453.3|65313.3|367
1636381500000|2021-11-08 14:25:00|65531.3|65391.3|65556.4|65416.4|65602.6|65462.6|65498.6|65358.6|360
1636381800000|2021-11-08 14:30:00|65545.6|65405.6|65546.3|65406.3|65557.8|65417.8|65520.3|65380.3|356
1636382100000|2021-11-08 14:35:00|65545.5|65405.5|65343.6|65203.6|65562.3|65422.3|65310.8|65170.8|415
1636382400000|2021-11-08 14:40:00|65314.7|65174.7|65345.3|65205.3|65367.6|65227.6|65285.7|65145.7|553
1636382700000|2021-11-08 14:45:00|65344.9|65204.9|65417.1|65277.1|65502.4|65362.4|65344|65204|458
1636383000000|2021-11-08 14:50:00|65417.2|65277.2|65407|65267|65454.1|65314.1|65401.3|65261.3|487
1636383300000|2021-11-08 14:55:00|65407.1|65267.1|65406.1|65266.1|65443.1|65303.1|65385.8|65245.8|402
1636383600000|2021-11-08 15:00:00|65407.6|65267.6|65541.4|65401.4|65547.6|65407.6|65359.6|65219.6|518
1636383900000|2021-11-08 15:05:00|65541.3|65401.3|65592.4|65452.4|65606.4|65466.4|65519.9|65379.9|583
1636384200000|2021-11-08 15:10:00|65592.3|65452.3|65649.7|65509.7|65660.1|65520.1|65591.4|65451.4|402
1636384500000|2021-11-08 15:15:00|65649.4|65509.4|65633.5|65493.5|65706.7|65566.7|65604.3|65464.3|459
1636384800000|2021-11-08 15:20:00|65619.3|65479.3|65698.8|65558.8|65713.7|65573.7|65610.4|65470.4|558
1636385100000|2021-11-08 15:25:00|65700.2|65560.2|65823.2|65683.2|65825.4|65685.4|65700.2|65560.2|500
1636385400000|2021-11-08 15:30:00|65824.3|65684.3|65946.8|65806.8|65952.4|65812.4|65818|65678|609
1636385700000|2021-11-08 15:35:00|65946.7|65806.7|66237.5|66097.5|66373|66233|65944.5|65804.5|931
1636386000000|2021-11-08 15:40:00|66235.4|66095.4|66244.4|66104.4|66263|66123|66142.5|66002.5|686
1636386300000|2021-11-08 15:45:00|66246|66106|66368.4|66228.4|66412.3|66272.3|66160.7|66020.7|718
1636386600000|2021-11-08 15:50:00|66380.9|66240.9|66475.1|66335.1|66541.5|66401.5|66340.2|66200.2|868
1636386900000|2021-11-08 15:55:00|66475.8|66335.8|66481.1|66341.1|66567.5|66427.5|66427.3|66287.3|629
1636387200000|2021-11-08 16:00:00|66480.8|66340.8|66542.7|66402.7|66599.9|66459.9|66414.3|66274.3|890
1636387500000|2021-11-08 16:05:00|66543.9|66403.9|66321.9|66181.9|66549.1|66409.1|66300.6|66160.6|845
1636387800000|2021-11-08 16:10:00|66321.3|66181.3|66300.1|66160.1|66385.8|66245.8|66291.5|66151.5|733
1636388100000|2021-11-08 16:15:00|66298.6|66158.6|66239.6|66099.6|66298.6|66158.6|66148.8|66008.8|626
1636388400000|2021-11-08 16:20:00|66240|66100|66151.4|66011.4|66240.3|66100.3|66139.2|65999.2|476
1636388700000|2021-11-08 16:25:00|66152|66012|66118.2|65978.2|66154.5|66014.5|66091.4|65951.4|413
1636389000000|2021-11-08 16:30:00|66112.6|65972.6|65997.8|65857.8|66126.4|65986.4|65981.7|65841.7|553
1636389300000|2021-11-08 16:35:00|65995.9|65855.9|66154.5|66014.5|66231|66091|65990.7|65850.7|759
1636389600000|2021-11-08 16:40:00|66152|66012|66104.5|65964.5|66160.8|66020.8|66084.3|65944.3|530
1636389900000|2021-11-08 16:45:00|66101.7|65961.7|66104.8|65964.8|66145.6|66005.6|66096.9|65956.9|311
1636390200000|2021-11-08 16:50:00|66109.6|65969.6|66101.3|65961.3|66128.2|65988.2|66096.8|65956.8|373
1636390500000|2021-11-08 16:55:00|66102.3|65962.3|66023.6|65883.6|66114.1|65974.1|65998|65858|512
1636390800000|2021-11-08 17:00:00|66022.6|65882.6|66063.1|65923.1|66063.1|65923.1|66006.6|65866.6|494
1636391100000|2021-11-08 17:05:00|66062.6|65922.6|66126.4|65986.4|66162.8|66022.8|66055.9|65915.9|547
1636391400000|2021-11-08 17:10:00|66125.2|65985.2|65918.9|65778.9|66144.7|66004.7|65916|65776|458
1636391700000|2021-11-08 17:15:00|65913.4|65773.4|65924.3|65784.3|66005.7|65865.7|65899.3|65759.3|323
1636392000000|2021-11-08 17:20:00|65924.4|65784.4|66055.7|65915.7|66058.2|65918.2|65920.8|65780.8|506
1636392300000|2021-11-08 17:25:00|66054.6|65914.6|66116.1|65976.1|66128.3|65988.3|66046.1|65906.1|484
1636392600000|2021-11-08 17:30:00|66114.9|65974.9|66128.8|65988.8|66148.9|66008.9|66065|65925|499
1636392900000|2021-11-08 17:35:00|66127.9|65987.9|66206.5|66066.5|66247.7|66107.7|66109.6|65969.6|527
1636393200000|2021-11-08 17:40:00|66209.5|66069.5|66179.6|66039.6|66246|66106|66123.9|65983.9|528
1636393500000|2021-11-08 17:45:00|66180.2|66040.2|66246.6|66106.6|66255.1|66115.1|66171.8|66031.8|348
1636393800000|2021-11-08 17:50:00|66246.7|66106.7|66114.7|65974.7|66272.8|66132.8|66071.5|65931.5|514
1636394100000|2021-11-08 17:55:00|66113.7|65973.7|66063.5|65923.5|66121.1|65981.1|66056.5|65916.5|482
1636394400000|2021-11-08 18:00:00|66063|65923|66049.7|65909.7|66076.2|65936.2|66047|65907|445
1636394700000|2021-11-08 18:05:00|66049.9|65909.9|66003.3|65863.3|66058|65918|65990.2|65850.2|371
1636395000000|2021-11-08 18:10:00|65999.1|65859.1|66029.6|65889.6|66044.4|65904.4|65973.8|65833.8|296
1636395300000|2021-11-08 18:15:00|66032.2|65892.2|66019.2|65879.2|66053.1|65913.1|66012.7|65872.7|300
1636395600000|2021-11-08 18:20:00|66019.7|65879.7|65963.3|65823.3|66047|65907|65943.6|65803.6|592
1636395900000|2021-11-08 18:25:00|65959.5|65819.5|65911.1|65771.1|65973.8|65833.8|65862.3|65722.3|422
1636396200000|2021-11-08 18:30:00|65910.8|65770.8|65891.5|65751.5|65930.3|65790.3|65866.2|65726.2|311
1636396500000|2021-11-08 18:35:00|65890.7|65750.7|65929.7|65789.7|65930.5|65790.5|65879.4|65739.4|425
1636396800000|2021-11-08 18:40:00|65929.4|65789.4|65944.4|65804.4|65964.7|65824.7|65919.8|65779.8|458
1636397100000|2021-11-08 18:45:00|65944.9|65804.9|65955.1|65815.1|65972.8|65832.8|65940.1|65800.1|409
1636397400000|2021-11-08 18:50:00|65958|65818|66001.3|65861.3|66007.9|65867.9|65947.1|65807.1|358
1636397700000|2021-11-08 18:55:00|66001.2|65861.2|66010.9|65870.9|66013.2|65873.2|65994.7|65854.7|269
1636398000000|2021-11-08 19:00:00|66011.2|65871.2|66043.1|65903.1|66050.3|65910.3|66000.9|65860.9|533
1636398300000|2021-11-08 19:05:00|66043.8|65903.8|66162.8|66022.8|66172.9|66032.9|66042.8|65902.8|480
1636398600000|2021-11-08 19:10:00|66156.2|66016.2|66130.1|65990.1|66164.8|66024.8|66072.5|65932.5|589
1636398900000|2021-11-08 19:15:00|66133.5|65993.5|66128.3|65988.3|66154.6|66014.6|66098.5|65958.5|555
1636399200000|2021-11-08 19:20:00|66128.5|65988.5|66078.7|65938.7|66139.1|65999.1|66076|65936|453
1636399500000|2021-11-08 19:25:00|66078.5|65938.5|66077.3|65937.3|66087.3|65947.3|66045.5|65905.5|439
1636399800000|2021-11-08 19:30:00|66069.3|65929.3|65996.1|65856.1|66088.6|65948.6|65989.2|65849.2|357
1636400100000|2021-11-08 19:35:00|65995.5|65855.5|65979.4|65839.4|66005.9|65865.9|65947|65807|344
1636400400000|2021-11-08 19:40:00|65978.9|65838.9|65921.4|65781.4|65981.5|65841.5|65904|65764|467
1636400700000|2021-11-08 19:45:00|65932|65792|65937.1|65797.1|65968.6|65828.6|65916.2|65776.2|450
1636401000000|2021-11-08 19:50:00|65938.3|65798.3|65934.7|65794.7|65961|65821|65921.9|65781.9|312
1636401300000|2021-11-08 19:55:00|65933.5|65793.5|65909.1|65769.1|65949.7|65809.7|65902.1|65762.1|311
1636401600000|2021-11-08 20:00:00|65907.9|65767.9|65681.1|65541.1|65909.8|65769.8|65660.6|65520.6|400
1636401900000|2021-11-08 20:05:00|65711.7|65571.7|65762.3|65622.3|65849.2|65709.2|65676|65536|401
1636402200000|2021-11-08 20:10:00|65762.4|65622.4|65993.5|65853.5|65993.5|65853.5|65762.4|65622.4|478
1636402500000|2021-11-08 20:15:00|65995.8|65855.8|66077.1|65937.1|66233.9|66093.9|65988.6|65848.6|738
1636402800000|2021-11-08 20:20:00|66083.6|65943.6|66055.8|65915.8|66140.6|66000.6|66007.8|65867.8|592
1636403100000|2021-11-08 20:25:00|66056.4|65916.4|66069.3|65929.3|66077|65937|65983.1|65843.1|609
1636403400000|2021-11-08 20:30:00|66068.5|65928.5|65975|65835|66110.5|65970.5|65955.4|65815.4|634
1636403700000|2021-11-08 20:35:00|65975.2|65835.2|65911.5|65771.5|65977.8|65837.8|65861.7|65721.7|604
1636404000000|2021-11-08 20:40:00|65919.5|65779.5|65923.1|65783.1|65939.5|65799.5|65865.2|65725.2|483
1636404300000|2021-11-08 20:45:00|65923|65783|66026.3|65886.3|66032.5|65892.5|65917.2|65777.2|600
1636404600000|2021-11-08 20:50:00|66026.5|65886.5|66060.6|65920.6|66151.7|66011.7|66005.5|65865.5|571
1636404900000|2021-11-08 20:55:00|66058.1|65918.1|66139.1|65999.1|66159.2|66019.2|66056.1|65916.1|516
1636405200000|2021-11-08 21:00:00|66139.5|65999.5|66157.7|66017.7|66220|66080|66051.9|65911.9|795
1636405500000|2021-11-08 21:05:00|66157.6|66017.6|66197.7|66057.7|66222|66082|66156.9|66016.9|707
1636405800000|2021-11-08 21:10:00|66197|66057|66368.5|66228.5|66421.4|66281.4|66193.3|66053.3|678
1636406100000|2021-11-08 21:15:00|66365.3|66225.3|66449.7|66309.7|66497.4|66357.4|66353.3|66213.3|655
1636406400000|2021-11-08 21:20:00|66450.5|66310.5|66473.6|66333.6|66478.4|66338.4|66405.2|66265.2|439
1636406700000|2021-11-08 21:25:00|66474.7|66334.7|66391.7|66251.7|66476.4|66336.4|66340.3|66200.3|494
1636407000000|2021-11-08 21:30:00|66394.5|66254.5|66269.6|66129.6|66413.7|66273.7|66263.9|66123.9|549
1636407300000|2021-11-08 21:35:00|66266.6|66126.6|66270.2|66130.2|66288.1|66148.1|66243|66103|297
1636407600000|2021-11-08 21:40:00|66282.9|66142.9|66371.3|66231.3|66419.3|66279.3|66270.2|66130.2|540
1636407900000|2021-11-08 21:45:00|66372.5|66232.5|66288.8|66148.8|66376.2|66236.2|66274.1|66134.1|583
1636408200000|2021-11-08 21:50:00|66288|66148|66361.2|66221.2|66361.2|66221.2|66285.6|66145.6|452
1636408500000|2021-11-08 21:55:00|66353.8|66213.8|66196.8|66056.8|66365.4|66225.4|66196.5|66056.5|287
1636408800000|2021-11-08 22:00:00|66196.5|66056.5|66241.1|66101.1|66241.1|66101.1|66196.5|66056.5|513
1636409100000|2021-11-08 22:05:00|66245.5|66105.5|66256.7|66116.7|66262.3|66122.3|66226.4|66086.4|299
1636409400000|2021-11-08 22:10:00|66254.3|66114.3|66339|66199|66345.9|66205.9|66254.3|66114.3|394
1636409700000|2021-11-08 22:15:00|66338.3|66198.3|66288.4|66148.4|66347.4|66207.4|66277.8|66137.8|577
1636410000000|2021-11-08 22:20:00|66288.9|66148.9|66175.2|66035.2|66297.5|66157.5|66161.8|66021.8|352
1636410300000|2021-11-08 22:25:00|66175.6|66035.6|66253.2|66113.2|66253.9|66113.9|66165.8|66025.8|400
1636410600000|2021-11-08 22:30:00|66252.1|66112.1|66273.4|66133.4|66287.5|66147.5|66245|66105|288
1636410900000|2021-11-08 22:35:00|66274|66134|66413.9|66273.9|66418.3|66278.3|66271.5|66131.5|568
1636411200000|2021-11-08 22:40:00|66417.1|66277.1|66419.5|66279.5|66512.5|66372.5|66370.1|66230.1|640
1636411500000|2021-11-08 22:45:00|66418.6|66278.6|66520.5|66380.5|66530.5|66390.5|66418.6|66278.6|733
1636411800000|2021-11-08 22:50:00|66519.7|66379.7|66575.8|66435.8|66620.1|66480.1|66511|66371|712
1636412100000|2021-11-08 22:55:00|66571.9|66431.9|66586|66446|66612.9|66472.9|66557.7|66417.7|572
1636412400000|2021-11-08 23:00:00|66586.7|66446.7|66523.5|66383.5|66608.2|66468.2|66451.3|66311.3|636
1636412700000|2021-11-08 23:05:00|66525.1|66385.1|66862.4|66722.4|66894.9|66754.9|66516.5|66376.5|699
1636413000000|2021-11-08 23:10:00|66861.9|66721.9|67323|67183|67340.3|67200.3|66790.2|66650.2|767
1636413300000|2021-11-08 23:15:00|67322.3|67182.3|67748|67608|67748|67608|67305.2|67165.2|701
1636413600000|2021-11-08 23:20:00|67747|67607|67692|67552|67823.1|67683.1|67588.5|67448.5|728
1636413900000|2021-11-08 23:25:00|67693.8|67553.8|67666|67526|67775.6|67635.6|67579.5|67439.5|716
1636414200000|2021-11-08 23:30:00|67661.9|67521.9|67736.7|67596.7|67784|67644|67591.8|67451.8|592
1636414500000|2021-11-08 23:35:00|67732.1|67592.1|67653|67513|67741.1|67601.1|67612.7|67472.7|629
1636414800000|2021-11-08 23:40:00|67653.7|67513.7|67673.7|67533.7|67694.4|67554.4|67634.2|67494.2|623
1636415100000|2021-11-08 23:45:00|67673.9|67533.9|67597.7|67457.7|67725.5|67585.5|67590.3|67450.3|619
1636415400000|2021-11-08 23:50:00|67599.1|67459.1|67655.8|67515.8|67684.4|67544.4|67424.5|67284.5|768
1636415700000|2021-11-08 23:55:00|67642|67502|67597.7|67457.7|67642|67502|67512.1|67372.1|691
1636416000000|2021-11-09 00:00:00|67595.7|67455.7|67351.6|67211.6|67602.3|67462.3|67203.3|67063.3|786
1636416300000|2021-11-09 00:05:00|67350.6|67210.6|67418.9|67278.9|67494.6|67354.6|67282.5|67142.5|948
1636416600000|2021-11-09 00:10:00|67417.8|67277.8|67336.2|67196.2|67460.3|67320.3|67255|67115|971
1636416900000|2021-11-09 00:15:00|67334.6|67194.6|67403.3|67263.3|67409.5|67269.5|67284.8|67144.8|736
1636417200000|2021-11-09 00:20:00|67409.1|67269.1|67574.7|67434.7|67605.7|67465.7|67407.3|67267.3|761
1636417500000|2021-11-09 00:25:00|67576.9|67436.9|67654.4|67514.4|67669.4|67529.4|67562.1|67422.1|707
1636417800000|2021-11-09 00:30:00|67654.2|67514.2|67592.2|67452.2|67669.6|67529.6|67561.8|67421.8|729
1636418100000|2021-11-09 00:35:00|67589.9|67449.9|67672.9|67532.9|67673.3|67533.3|67547|67407|605
1636418400000|2021-11-09 00:40:00|67673|67533|67757.7|67617.7|67768.2|67628.2|67642.5|67502.5|765
1636418700000|2021-11-09 00:45:00|67756.4|67616.4|67769.9|67629.9|67795.4|67655.4|67695|67555|647
1636419000000|2021-11-09 00:50:00|67768.7|67628.7|67664.7|67524.7|67792.7|67652.7|67646.1|67506.1|630
1636419300000|2021-11-09 00:55:00|67664.9|67524.9|67688.9|67548.9|67730.1|67590.1|67664.4|67524.4|715
1636419600000|2021-11-09 01:00:00|67688.5|67548.5|67586.6|67446.6|67738.4|67598.4|67537.6|67397.6|800
1636419900000|2021-11-09 01:05:00|67587.6|67447.6|67555.2|67415.2|67601.7|67461.7|67499.5|67359.5|650
1636420200000|2021-11-09 01:10:00|67555.3|67415.3|67541.3|67401.3|67561.1|67421.1|67491|67351|734
1636420500000|2021-11-09 01:15:00|67541|67401|67616.3|67476.3|67616.3|67476.3|67528.6|67388.6|576
1636420800000|2021-11-09 01:20:00|67610|67470|67529|67389|67624.3|67484.3|67457.1|67317.1|688
1636421100000|2021-11-09 01:25:00|67525.5|67385.5|67433|67293|67566.8|67426.8|67430|67290|487
1636421400000|2021-11-09 01:30:00|67435.4|67295.4|67481.8|67341.8|67493|67353|67430|67290|489
1636421700000|2021-11-09 01:35:00|67480.2|67340.2|67516.3|67376.3|67537.8|67397.8|67458|67318|431
1636422000000|2021-11-09 01:40:00|67516.1|67376.1|67503.7|67363.7|67535.5|67395.5|67475.8|67335.8|350
1636422300000|2021-11-09 01:45:00|67501.7|67361.7|67596.4|67456.4|67636.9|67496.9|67470.6|67330.6|521
1636422600000|2021-11-09 01:50:00|67599|67459|67610.1|67470.1|67620.3|67480.3|67557.1|67417.1|604
1636422900000|2021-11-09 01:55:00|67618.9|67478.9|67585.1|67445.1|67627.5|67487.5|67561.1|67421.1|379
1636423200000|2021-11-09 02:00:00|67584.4|67444.4|67527.1|67387.1|67604.5|67464.5|67523.2|67383.2|627
1636423500000|2021-11-09 02:05:00|67526.9|67386.9|67560.3|67420.3|67576.2|67436.2|67517.4|67377.4|484
1636423800000|2021-11-09 02:10:00|67560.2|67420.2|67587.1|67447.1|67622.6|67482.6|67541.3|67401.3|432
1636424100000|2021-11-09 02:15:00|67589.5|67449.5|67713.1|67573.1|67720|67580|67587.5|67447.5|628
1636424400000|2021-11-09 02:20:00|67705.4|67565.4|67733.9|67593.9|67753.6|67613.6|67682.3|67542.3|649
1636424700000|2021-11-09 02:25:00|67728.8|67588.8|67836.5|67696.5|67871.1|67731.1|67721|67581|674
1636425000000|2021-11-09 02:30:00|67842|67702|67491|67351|67853.3|67713.3|67478.2|67338.2|620
1636425300000|2021-11-09 02:35:00|67479|67339|67430|67290|67530.7|67390.7|67374.1|67234.1|722
1636425600000|2021-11-09 02:40:00|67430.6|67290.6|67604.1|67464.1|67630.2|67490.2|67430.6|67290.6|621
1636425900000|2021-11-09 02:45:00|67604|67464|67640|67500|67708.7|67568.7|67574.9|67434.9|602
1636426200000|2021-11-09 02:50:00|67646.6|67506.6|67647.5|67507.5|67734.4|67594.4|67608.1|67468.1|502
1636426500000|2021-11-09 02:55:00|67645|67505|67679.5|67539.5|67703.7|67563.7|67617.9|67477.9|527
1636426800000|2021-11-09 03:00:00|67681.5|67541.5|67733.5|67593.5|67733.5|67593.5|67670.3|67530.3|525
1636427100000|2021-11-09 03:05:00|67731.5|67591.5|67758.1|67618.1|67783.1|67643.1|67718.6|67578.6|455
1636427400000|2021-11-09 03:10:00|67758.4|67618.4|67807.1|67667.1|67886.8|67746.8|67752.5|67612.5|597
1636427700000|2021-11-09 03:15:00|67779.3|67639.3|67659.4|67519.4|67808.1|67668.1|67653|67513|576
1636428000000|2021-11-09 03:20:00|67655.3|67515.3|67611.1|67471.1|67673.2|67533.2|67599.5|67459.5|420
1636428300000|2021-11-09 03:25:00|67628.8|67488.8|67726.6|67586.6|67731.4|67591.4|67624.9|67484.9|424
1636428600000|2021-11-09 03:30:00|67721.7|67581.7|67805.7|67665.7|67809.9|67669.9|67708|67568|475
1636428900000|2021-11-09 03:35:00|67805.3|67665.3|67734|67594|67806.9|67666.9|67724.3|67584.3|508
1636429200000|2021-11-09 03:40:00|67734.3|67594.3|68197.5|68057.5|68313.1|68173.1|67730.4|67590.4|847
1636429500000|2021-11-09 03:45:00|68196.7|68056.7|68362|68222|68430.2|68290.2|68163.2|68023.2|656
1636429800000|2021-11-09 03:50:00|68358|68218|68301.2|68161.2|68394.1|68254.1|68250|68110|603
1636430100000|2021-11-09 03:55:00|68303.6|68163.6|68550|68410|68573.4|68433.4|68269|68129|593
1636430400000|2021-11-09 04:00:00|68560|68420|68430.4|68290.4|68570|68430|68426.1|68286.1|534
1636430700000|2021-11-09 04:05:00|68430.6|68290.6|68382.3|68242.3|68457.5|68317.5|68379.2|68239.2|301
1636431000000|2021-11-09 04:10:00|68381.5|68241.5|68385.3|68245.3|68420.4|68280.4|68328.7|68188.7|434
1636431300000|2021-11-09 04:15:00|68394.2|68254.2|68298.6|68158.6|68413.6|68273.6|68215.9|68075.9|649
1636431600000|2021-11-09 04:20:00|68302.8|68162.8|68351|68211|68351|68211|68267.9|68127.9|530
1636431900000|2021-11-09 04:25:00|68352|68212|68402.3|68262.3|68556|68416|68339.9|68199.9|542
1636432200000|2021-11-09 04:30:00|68397.9|68257.9|68392.9|68252.9|68478.6|68338.6|68377|68237|375
1636432500000|2021-11-09 04:35:00|68394.1|68254.1|68339.5|68199.5|68416.9|68276.9|68305.9|68165.9|377
1636432800000|2021-11-09 04:40:00|68336.5|68196.5|68265.7|68125.7|68376.9|68236.9|68252.1|68112.1|439
1636433100000|2021-11-09 04:45:00|68272.5|68132.5|68376.2|68236.2|68393.6|68253.6|68228.1|68088.1|424
1636433400000|2021-11-09 04:50:00|68386|68246|68452.5|68312.5|68480.3|68340.3|68253.4|68113.4|535
1636433700000|2021-11-09 04:55:00|68446.5|68306.5|68331.9|68191.9|68467.1|68327.1|68325.2|68185.2|405
1636434000000|2021-11-09 05:00:00|68323.5|68183.5|68295.6|68155.6|68443|68303|68280.4|68140.4|470
1636434300000|2021-11-09 05:05:00|68291|68151|68312.9|68172.9|68371|68231|68290.4|68150.4|363
1636434600000|2021-11-09 05:10:00|68297|68157|68164.5|68024.5|68331.3|68191.3|68146.5|68006.5|358
1636434900000|2021-11-09 05:15:00|68164.2|68024.2|68102.2|67962.2|68221.4|68081.4|68081.1|67941.1|459
1636435200000|2021-11-09 05:20:00|68106.7|67966.7|68128.9|67988.9|68163.7|68023.7|68092.5|67952.5|469
1636435500000|2021-11-09 05:25:00|68122.8|67982.8|67961.6|67821.6|68133.5|67993.5|67961.6|67821.6|447
1636435800000|2021-11-09 05:30:00|67962.9|67822.9|68075.6|67935.6|68131.6|67991.6|67960.8|67820.8|803
1636436100000|2021-11-09 05:35:00|68075.3|67935.3|68070|67930|68078.6|67938.6|68032.4|67892.4|324
1636436400000|2021-11-09 05:40:00|68065.2|67925.2|68066|67926|68112.8|67972.8|68065.2|67925.2|340
1636436700000|2021-11-09 05:45:00|68070.5|67930.5|68171.3|68031.3|68177.2|68037.2|68064.5|67924.5|530
1636437000000|2021-11-09 05:50:00|68170.5|68030.5|68161.5|68021.5|68183.6|68043.6|68127|67987|479
1636437300000|2021-11-09 05:55:00|68161.8|68021.8|68187|68047|68216.6|68076.6|68159.6|68019.6|466
1636437600000|2021-11-09 06:00:00|68187.1|68047.1|68131.5|67991.5|68244.6|68104.6|68096.6|67956.6|594
1636437900000|2021-11-09 06:05:00|68132.4|67992.4|68020.3|67880.3|68154.5|68014.5|67950.2|67810.2|690
1636438200000|2021-11-09 06:10:00|68020.2|67880.2|67876.7|67736.7|68036.8|67896.8|67821|67681|662
1636438500000|2021-11-09 06:15:00|67874.6|67734.6|68006.7|67866.7|68021.1|67881.1|67869.9|67729.9|519
1636438800000|2021-11-09 06:20:00|68008.4|67868.4|68024.9|67884.9|68092.2|67952.2|67977.1|67837.1|280
1636439100000|2021-11-09 06:25:00|68024.6|67884.6|68049.3|67909.3|68088.8|67948.8|67998.5|67858.5|290
1636439400000|2021-11-09 06:30:00|68055.3|67915.3|68116.5|67976.5|68128.9|67988.9|68042.9|67902.9|229
1636439700000|2021-11-09 06:35:00|68105.5|67965.5|68045.8|67905.8|68124.3|67984.3|68018.7|67878.7|303
1636440000000|2021-11-09 06:40:00|68043.3|67903.3|67985.8|67845.8|68068.2|67928.2|67966.5|67826.5|433
1636440300000|2021-11-09 06:45:00|67987.2|67847.2|67885.2|67745.2|67993.6|67853.6|67885.2|67745.2|321
1636440600000|2021-11-09 06:50:00|67878.7|67738.7|67979.9|67839.9|68027.9|67887.9|67878.7|67738.7|417
1636440900000|2021-11-09 06:55:00|67982.7|67842.7|68093.8|67953.8|68105.1|67965.1|67974.5|67834.5|472
1636441200000|2021-11-09 07:00:00|68093.5|67953.5|68105.4|67965.4|68123.1|67983.1|68078.7|67938.7|276
1636441500000|2021-11-09 07:05:00|68104.4|67964.4|68054.5|67914.5|68112.6|67972.6|68018.8|67878.8|347
1636441800000|2021-11-09 07:10:00|68055.7|67915.7|68096.2|67956.2|68101.1|67961.1|68052|67912|156
1636442100000|2021-11-09 07:15:00|68101.1|67961.1|68145.5|68005.5|68215.6|68075.6|68091|67951|433
1636442400000|2021-11-09 07:20:00|68146.4|68006.4|68076.4|67936.4|68176.9|68036.9|68072.3|67932.3|402
1636442700000|2021-11-09 07:25:00|68104.3|67964.3|67975.6|67835.6|68104.3|67964.3|67968.7|67828.7|391
1636443000000|2021-11-09 07:30:00|67975.2|67835.2|67922.9|67782.9|68038.5|67898.5|67905.6|67765.6|311
1636443300000|2021-11-09 07:35:00|67922.8|67782.8|67948.2|67808.2|67967.1|67827.1|67858.2|67718.2|525
1636443600000|2021-11-09 07:40:00|67962|67822|67927.5|67787.5|67973.5|67833.5|67898.1|67758.1|454
1636443900000|2021-11-09 07:45:00|67926|67786|67876.2|67736.2|67948|67808|67855.2|67715.2|542
1636444200000|2021-11-09 07:50:00|67888.6|67748.6|67917.6|67777.6|67956.6|67816.6|67760.3|67620.3|552
1636444500000|2021-11-09 07:55:00|67912.6|67772.6|67940.4|67800.4|68039.8|67899.8|67845.2|67705.2|554
1636444800000|2021-11-09 08:00:00|67942.4|67802.4|67941.4|67801.4|68059.2|67919.2|67912|67772|579
1636445100000|2021-11-09 08:05:00|67946.1|67806.1|67895.4|67755.4|67979.9|67839.9|67867.2|67727.2|486
1636445400000|2021-11-09 08:10:00|67894.2|67754.2|67792.6|67652.6|67934.9|67794.9|67775.7|67635.7|408
1636445700000|2021-11-09 08:15:00|67793.4|67653.4|67906.3|67766.3|67950.4|67810.4|67777|67637|578
1636446000000|2021-11-09 08:20:00|67906|67766|67964.5|67824.5|67971.4|67831.4|67902|67762|421
1636446300000|2021-11-09 08:25:00|67963|67823|67973|67833|68045.1|67905.1|67938.6|67798.6|301
1636446600000|2021-11-09 08:30:00|67968.7|67828.7|68060.5|67920.5|68070|67930|67962.2|67822.2|241
1636446900000|2021-11-09 08:35:00|68064|67924|68050.6|67910.6|68116.4|67976.4|68038.9|67898.9|282
1636447200000|2021-11-09 08:40:00|68048|67908|68023|67883|68074.5|67934.5|67983.5|67843.5|247
1636447500000|2021-11-09 08:45:00|68023.2|67883.2|68055.1|67915.1|68089.4|67949.4|68023.2|67883.2|292
1636447800000|2021-11-09 08:50:00|68060.9|67920.9|68081.9|67941.9|68106.6|67966.6|68019.9|67879.9|203
1636448100000|2021-11-09 08:55:00|68086.7|67946.7|68150.3|68010.3|68203.6|68063.6|68072.3|67932.3|266
1636448400000|2021-11-09 09:00:00|68150.1|68010.1|68115.9|67975.9|68187.7|68047.7|68078.9|67938.9|279
1636448700000|2021-11-09 09:05:00|68101.5|67961.5|68093.6|67953.6|68143.4|68003.4|68093.4|67953.4|195
1636449000000|2021-11-09 09:10:00|68093.4|67953.4|68036.4|67896.4|68112|67972|68006.4|67866.4|167
1636449300000|2021-11-09 09:15:00|68006.5|67866.5|68012|67872|68048.5|67908.5|67992|67852|207
1636449600000|2021-11-09 09:20:00|68017.1|67877.1|68002|67862|68024|67884|67985|67845|153
1636449900000|2021-11-09 09:25:00|68002.4|67862.4|67980.6|67840.6|68006.8|67866.8|67959.9|67819.9|290
1636450200000|2021-11-09 09:30:00|67980.9|67840.9|68111.4|67971.4|68220.6|68080.6|67951.2|67811.2|473
1636450500000|2021-11-09 09:35:00|68107.2|67967.2|68055.3|67915.3|68121.4|67981.4|67968.1|67828.1|531
1636450800000|2021-11-09 09:40:00|68046.1|67906.1|68205|68065|68216.3|68076.3|68045.3|67905.3|483
1636451100000|2021-11-09 09:45:00|68203.5|68063.5|68209.9|68069.9|68245.4|68105.4|68152.8|68012.8|370
1636451400000|2021-11-09 09:50:00|68212.8|68072.8|68173.7|68033.7|68238.4|68098.4|68152.6|68012.6|424
1636451700000|2021-11-09 09:55:00|68167|68027|68290|68150|68306.6|68166.6|68158|68018|368
1636452000000|2021-11-09 10:00:00|68280|68140|68207.7|68067.7|68299|68159|68176.4|68036.4|459
1636452300000|2021-11-09 10:05:00|68210.3|68070.3|68260.8|68120.8|68262.6|68122.6|68190|68050|430
1636452600000|2021-11-09 10:10:00|68261.1|68121.1|68255.1|68115.1|68292.9|68152.9|68221.7|68081.7|379
1636452900000|2021-11-09 10:15:00|68257.5|68117.5|68285.1|68145.1|68301.6|68161.6|68238.8|68098.8|296
1636453200000|2021-11-09 10:20:00|68285|68145|68225.7|68085.7|68301.6|68161.6|68200.1|68060.1|370
1636453500000|2021-11-09 10:25:00|68230|68090|68065.4|67925.4|68246.3|68106.3|68041|67901|394
1636453800000|2021-11-09 10:30:00|68069|67929|68074.6|67934.6|68115.9|67975.9|67930.8|67790.8|629
1636454100000|2021-11-09 10:35:00|68074.5|67934.5|68075.8|67935.8|68112.6|67972.6|68029.8|67889.8|376
1636454400000|2021-11-09 10:40:00|68075.3|67935.3|68047.1|67907.1|68091|67951|68030.4|67890.4|330
1636454700000|2021-11-09 10:45:00|68047.3|67907.3|68054.7|67914.7|68085.9|67945.9|68019.3|67879.3|427
1636455000000|2021-11-09 10:50:00|68052.6|67912.6|67988.3|67848.3|68072.3|67932.3|67988.3|67848.3|332
1636455300000|2021-11-09 10:55:00|67988.5|67848.5|67922.5|67782.5|68011.8|67871.8|67891.3|67751.3|490
1636455600000|2021-11-09 11:00:00|67925.4|67785.4|67955.7|67815.7|67987.9|67847.9|67887.8|67747.8|470
1636455900000|2021-11-09 11:05:00|67972.6|67832.6|67853.7|67713.7|67972.6|67832.6|67843.5|67703.5|432
1636456200000|2021-11-09 11:10:00|67874|67734|67818.2|67678.2|67875.5|67735.5|67812.6|67672.6|307
1636456500000|2021-11-09 11:15:00|67818.4|67678.4|67830.5|67690.5|67902.9|67762.9|67815.6|67675.6|459
1636456800000|2021-11-09 11:20:00|67859.3|67719.3|67805.3|67665.3|67866.7|67726.7|67802.6|67662.6|268
1636457100000|2021-11-09 11:25:00|67811|67671|67785.8|67645.8|67812.3|67672.3|67764.5|67624.5|377
1636457400000|2021-11-09 11:30:00|67783.7|67643.7|67698.5|67558.5|67824.7|67684.7|67696.7|67556.7|492
1636457700000|2021-11-09 11:35:00|67698.7|67558.7|67429.7|67289.7|67722.1|67582.1|67417.6|67277.6|798
1636458000000|2021-11-09 11:40:00|67425.3|67285.3|67590.7|67450.7|67676.9|67536.9|67425.3|67285.3|814
1636458300000|2021-11-09 11:45:00|67584.9|67444.9|67479.6|67339.6|67684.8|67544.8|67453.8|67313.8|645
1636458600000|2021-11-09 11:50:00|67478.4|67338.4|67548.2|67408.2|67646.6|67506.6|67464.1|67324.1|597
1636458900000|2021-11-09 11:55:00|67541.5|67401.5|67665.3|67525.3|67666.4|67526.4|67541.5|67401.5|538
1636459200000|2021-11-09 12:00:00|67663.9|67523.9|67649|67509|67733|67593|67635.7|67495.7|416
1636459500000|2021-11-09 12:05:00|67648.9|67508.9|67541.8|67401.8|67648.9|67508.9|67541.8|67401.8|536
1636459800000|2021-11-09 12:10:00|67541.1|67401.1|67429.4|67289.4|67548.7|67408.7|67398.1|67258.1|448
1636460100000|2021-11-09 12:15:00|67429.6|67289.6|67470.4|67330.4|67510.8|67370.8|67357.8|67217.8|633
1636460400000|2021-11-09 12:20:00|67470.6|67330.6|67531.8|67391.8|67531.8|67391.8|67424.9|67284.9|501
1636460700000|2021-11-09 12:25:00|67532.2|67392.2|67576|67436|67625.4|67485.4|67529.1|67389.1|433
1636461000000|2021-11-09 12:30:00|67580.2|67440.2|67640.1|67500.1|67652.5|67512.5|67514.7|67374.7|484
1636461300000|2021-11-09 12:35:00|67639.7|67499.7|67793|67653|67818.2|67678.2|67568|67428|550
1636461600000|2021-11-09 12:40:00|67809.6|67669.6|67748.9|67608.9|67809.6|67669.6|67696|67556|432
1636461900000|2021-11-09 12:45:00|67747.8|67607.8|67653.4|67513.4|67759.7|67619.7|67651.1|67511.1|434
1636462200000|2021-11-09 12:50:00|67652.2|67512.2|67565.8|67425.8|67702.6|67562.6|67541.5|67401.5|351
1636462500000|2021-11-09 12:55:00|67565.7|67425.7|67622.8|67482.8|67659.9|67519.9|67550.7|67410.7|442
1636462800000|2021-11-09 13:00:00|67620|67480|67750.4|67610.4|67751.2|67611.2|67607.1|67467.1|509
1636463100000|2021-11-09 13:05:00|67750.7|67610.7|67810.3|67670.3|67810.3|67670.3|67708.8|67568.8|550
1636463400000|2021-11-09 13:10:00|67812.3|67672.3|67838.1|67698.1|67923.3|67783.3|67799.9|67659.9|609
1636463700000|2021-11-09 13:15:00|67837.3|67697.3|67848|67708|67878.3|67738.3|67803.7|67663.7|430
1636464000000|2021-11-09 13:20:00|67845.1|67705.1|67773.3|67633.3|67846.2|67706.2|67750.9|67610.9|433
1636464300000|2021-11-09 13:25:00|67768.3|67628.3|67793.9|67653.9|67818.9|67678.9|67728.9|67588.9|500
1636464600000|2021-11-09 13:30:00|67790.8|67650.8|67690.3|67550.3|67793.9|67653.9|67655.3|67515.3|426
1636464900000|2021-11-09 13:35:00|67673.7|67533.7|67743.7|67603.7|67769.1|67629.1|67673.7|67533.7|500
1636465200000|2021-11-09 13:40:00|67743.6|67603.6|67877.7|67737.7|67877.7|67737.7|67720.3|67580.3|466
1636465500000|2021-11-09 13:45:00|67886.6|67746.6|67860.2|67720.2|67889.9|67749.9|67788.5|67648.5|526
1636465800000|2021-11-09 13:50:00|67869.9|67729.9|67904.9|67764.9|67938.7|67798.7|67848.9|67708.9|580
1636466100000|2021-11-09 13:55:00|67897.2|67757.2|68150.4|68010.4|68166.9|68026.9|67883|67743|490
1636466400000|2021-11-09 14:00:00|68131.1|67991.1|68035.5|67895.5|68133.2|67993.2|68014.1|67874.1|570
1636466700000|2021-11-09 14:05:00|68039.9|67899.9|67963.6|67823.6|68059.1|67919.1|67941.3|67801.3|477
1636467000000|2021-11-09 14:10:00|67976.1|67836.1|67975.3|67835.3|68036.6|67896.6|67936.9|67796.9|475
1636467300000|2021-11-09 14:15:00|67973.1|67833.1|67918.1|67778.1|67977.4|67837.4|67916.2|67776.2|440
1636467600000|2021-11-09 14:20:00|67917.8|67777.8|67870.4|67730.4|67919.3|67779.3|67844.6|67704.6|358
1636467900000|2021-11-09 14:25:00|67867.7|67727.7|67847.3|67707.3|67871.6|67731.6|67803.6|67663.6|438
1636468200000|2021-11-09 14:30:00|67853.9|67713.9|67919.4|67779.4|67924.9|67784.9|67817.7|67677.7|671
1636468500000|2021-11-09 14:35:00|67918.3|67778.3|67930.5|67790.5|67936.4|67796.4|67845.7|67705.7|446
1636468800000|2021-11-09 14:40:00|67922.3|67782.3|67960.9|67820.9|68062.4|67922.4|67913.7|67773.7|581
1636469100000|2021-11-09 14:45:00|67959.6|67819.6|67614.7|67474.7|67964.7|67824.7|67546.6|67406.6|645
1636469400000|2021-11-09 14:50:00|67616.1|67476.1|67498.4|67358.4|67756.2|67616.2|67495|67355|727
1636469700000|2021-11-09 14:55:00|67509.5|67369.5|67428.8|67288.8|67568.5|67428.5|67262.8|67122.8|898
1636470000000|2021-11-09 15:00:00|67427.4|67287.4|67063.7|66923.7|67428.8|67288.8|67046|66906|882
1636470300000|2021-11-09 15:05:00|67062.6|66922.6|66963|66823|67111.2|66971.2|66817.4|66677.4|1014
1636470600000|2021-11-09 15:10:00|66940.9|66800.9|67180.5|67040.5|67180.5|67040.5|66806.6|66666.6|835
1636470900000|2021-11-09 15:15:00|67181.9|67041.9|67314.6|67174.6|67590.7|67450.7|67119.4|66979.4|913
1636471200000|2021-11-09 15:20:00|67311.7|67171.7|67108|66968|67577.9|67437.9|67103.9|66963.9|958
1636471500000|2021-11-09 15:25:00|67112|66972|67126.5|66986.5|67299|67159|67079|66939|887
1636471800000|2021-11-09 15:30:00|67126.1|66986.1|67278.4|67138.4|67292.1|67152.1|67103.2|66963.2|723
1636472100000|2021-11-09 15:35:00|67278.5|67138.5|67090.5|66950.5|67279.6|67139.6|67085.2|66945.2|791
1636472400000|2021-11-09 15:40:00|67080.2|66940.2|66999.9|66859.9|67133.9|66993.9|66896.5|66756.5|916
1636472700000|2021-11-09 15:45:00|67000.5|66860.5|66889.1|66749.1|67078.2|66938.2|66883.8|66743.8|770
1636473000000|2021-11-09 15:50:00|66884.5|66744.5|66839.8|66699.8|66941.7|66801.7|66795.4|66655.4|876
1636473300000|2021-11-09 15:55:00|66840|66700|66857.2|66717.2|66904|66764|66734.2|66594.2|708
1636473600000|2021-11-09 16:00:00|66850|66710|66770.8|66630.8|66953|66813|66711.8|66571.8|537
1636473900000|2021-11-09 16:05:00|66776.5|66636.5|66730.2|66590.2|66876.2|66736.2|66708.4|66568.4|629
1636474200000|2021-11-09 16:10:00|66714.3|66574.3|66612.9|66472.9|66737.4|66597.4|66545.7|66405.7|608
1636474500000|2021-11-09 16:15:00|66616.4|66476.4|66817.6|66677.6|66826.5|66686.5|66508.4|66368.4|717
1636474800000|2021-11-09 16:20:00|66818.4|66678.4|66779.8|66639.8|66867.1|66727.1|66728.3|66588.3|714
1636475100000|2021-11-09 16:25:00|66775.9|66635.9|66840.5|66700.5|66891.3|66751.3|66743.4|66603.4|494
1636475400000|2021-11-09 16:30:00|66835.7|66695.7|66822.8|66682.8|66896.4|66756.4|66787.6|66647.6|696
1636475700000|2021-11-09 16:35:00|66825|66685|66749.6|66609.6|66881.3|66741.3|66717.4|66577.4|506
1636476000000|2021-11-09 16:40:00|66745.2|66605.2|67020.5|66880.5|67071.6|66931.6|66745.2|66605.2|559
1636476300000|2021-11-09 16:45:00|67021.2|66881.2|66889.5|66749.5|67029.8|66889.8|66868.6|66728.6|770
1636476600000|2021-11-09 16:50:00|66879.3|66739.3|66872.6|66732.6|66959.9|66819.9|66853|66713|718
1636476900000|2021-11-09 16:55:00|66872.5|66732.5|66772.8|66632.8|66879|66739|66755.5|66615.5|548
1636477200000|2021-11-09 17:00:00|66772.7|66632.7|66607.6|66467.6|66833.8|66693.8|66598.2|66458.2|711
1636477500000|2021-11-09 17:05:00|66607.7|66467.7|66603.5|66463.5|66666.6|66526.6|66396.2|66256.2|883
1636477800000|2021-11-09 17:10:00|66604.1|66464.1|66494.3|66354.3|66671.8|66531.8|66492.9|66352.9|811
1636478100000|2021-11-09 17:15:00|66505.9|66365.9|66636.3|66496.3|66637.1|66497.1|66490.5|66350.5|731
1636478400000|2021-11-09 17:20:00|66631.1|66491.1|66646.5|66506.5|66668.9|66528.9|66593.3|66453.3|587
1636478700000|2021-11-09 17:25:00|66646.9|66506.9|66613.5|66473.5|66666.5|66526.5|66594.5|66454.5|568
1636479000000|2021-11-09 17:30:00|66615.8|66475.8|66739|66599|66747.1|66607.1|66590.8|66450.8|530
1636479300000|2021-11-09 17:35:00|66746.6|66606.6|66823.4|66683.4|66834.4|66694.4|66716.5|66576.5|504
1636479600000|2021-11-09 17:40:00|66823.3|66683.3|66923.6|66783.6|66926.3|66786.3|66820.5|66680.5|497
1636479900000|2021-11-09 17:45:00|66924|66784|66855.3|66715.3|66938.1|66798.1|66844.5|66704.5|452
1636480200000|2021-11-09 17:50:00|66855.1|66715.1|66959.9|66819.9|66959.9|66819.9|66853.7|66713.7|613
1636480500000|2021-11-09 17:55:00|66954.5|66814.5|66884.8|66744.8|66973.5|66833.5|66861.9|66721.9|453
1636480800000|2021-11-09 18:00:00|66886.6|66746.6|66935.9|66795.9|66946.3|66806.3|66851.9|66711.9|521
1636481100000|2021-11-09 18:05:00|66936.9|66796.9|67286.7|67146.7|67294.1|67154.1|66936.9|66796.9|589
1636481400000|2021-11-09 18:10:00|67287.6|67147.6|67094.1|66954.1|67287.6|67147.6|67072.1|66932.1|722
1636481700000|2021-11-09 18:15:00|67097.3|66957.3|67014.3|66874.3|67110.4|66970.4|66972.7|66832.7|597
1636482000000|2021-11-09 18:20:00|67013.4|66873.4|67001.3|66861.3|67071.1|66931.1|66987.5|66847.5|468
1636482300000|2021-11-09 18:25:00|67007|66867|66868.3|66728.3|67021.2|66881.2|66856.3|66716.3|490
1636482600000|2021-11-09 18:30:00|66868.4|66728.4|66953.3|66813.3|66953.3|66813.3|66862.2|66722.2|461
1636482900000|2021-11-09 18:35:00|66952.7|66812.7|66900|66760|66973.5|66833.5|66893.1|66753.1|458
1636483200000|2021-11-09 18:40:00|66902.3|66762.3|66823.7|66683.7|66939.9|66799.9|66815.8|66675.8|216
1636483500000|2021-11-09 18:45:00|66821.9|66681.9|66746.7|66606.7|66826.2|66686.2|66744.3|66604.3|410
1636483800000|2021-11-09 18:50:00|66745|66605|66726.6|66586.6|66755.8|66615.8|66698.1|66558.1|419
1636484100000|2021-11-09 18:55:00|66723.5|66583.5|66610.7|66470.7|66729.1|66589.1|66594.2|66454.2|406
1636484400000|2021-11-09 19:00:00|66611.5|66471.5|66547.9|66407.9|66715.3|66575.3|66536.3|66396.3|653
1636484700000|2021-11-09 19:05:00|66547.3|66407.3|66470.8|66330.8|66584.5|66444.5|66467.9|66327.9|606
1636485000000|2021-11-09 19:10:00|66470.2|66330.2|66447.6|66307.6|66495.3|66355.3|66415.3|66275.3|552
1636485300000|2021-11-09 19:15:00|66436.9|66296.9|66598.2|66458.2|66641.6|66501.6|66436.9|66296.9|714
1636485600000|2021-11-09 19:20:00|66598.1|66458.1|66586.2|66446.2|66614.3|66474.3|66514.4|66374.4|542
1636485900000|2021-11-09 19:25:00|66591|66451|66684.9|66544.9|66698.8|66558.8|66586.7|66446.7|557
1636486200000|2021-11-09 19:30:00|66684|66544|66625.7|66485.7|66687.9|66547.9|66590.3|66450.3|372
1636486500000|2021-11-09 19:35:00|66625.4|66485.4|66570.5|66430.5|66633.3|66493.3|66559.1|66419.1|313
1636486800000|2021-11-09 19:40:00|66566.6|66426.6|66683.9|66543.9|66693.1|66553.1|66538.2|66398.2|433
1636487100000|2021-11-09 19:45:00|66683.8|66543.8|66821.9|66681.9|66821.9|66681.9|66682.3|66542.3|290
1636487400000|2021-11-09 19:50:00|66816.7|66676.7|66855.2|66715.2|66855.2|66715.2|66795.8|66655.8|313
1636487700000|2021-11-09 19:55:00|66853.6|66713.6|66881|66741|66888.4|66748.4|66853.6|66713.6|235
1636488000000|2021-11-09 20:00:00|66881.4|66741.4|66858.8|66718.8|66887.4|66747.4|66848.4|66708.4|324
1636488300000|2021-11-09 20:05:00|66859.1|66719.1|66878|66738|66893.9|66753.9|66853|66713|319
1636488600000|2021-11-09 20:10:00|66890.4|66750.4|66841.5|66701.5|66895.4|66755.4|66801.6|66661.6|355
1636488900000|2021-11-09 20:15:00|66836.4|66696.4|66771.3|66631.3|66910.4|66770.4|66743.1|66603.1|439
1636489200000|2021-11-09 20:20:00|66770.8|66630.8|67094.9|66954.9|67135.5|66995.5|66759.4|66619.4|590
1636489500000|2021-11-09 20:25:00|67094.6|66954.6|67108.4|66968.4|67187.7|67047.7|67081.3|66941.3|645
1636489800000|2021-11-09 20:30:00|67109.2|66969.2|67057.4|66917.4|67109.2|66969.2|67009.8|66869.8|454
1636490100000|2021-11-09 20:35:00|67057.9|66917.9|67103.1|66963.1|67104|66964|67021.7|66881.7|590
1636490400000|2021-11-09 20:40:00|67102.6|66962.6|67364.9|67224.9|67391.8|67251.8|67092.6|66952.6|734
1636490700000|2021-11-09 20:45:00|67371.5|67231.5|67223.3|67083.3|67391.8|67251.8|67207|67067|639
1636491000000|2021-11-09 20:50:00|67234|67094|67339.9|67199.9|67365.4|67225.4|67202|67062|547
1636491300000|2021-11-09 20:55:00|67340.5|67200.5|67425.5|67285.5|67425.5|67285.5|67331.7|67191.7|455
1636491600000|2021-11-09 21:00:00|67422.6|67282.6|67476.4|67336.4|67479.7|67339.7|67341.2|67201.2|540
1636491900000|2021-11-09 21:05:00|67476.2|67336.2|67467.3|67327.3|67476.4|67336.4|67402.5|67262.5|460
1636492200000|2021-11-09 21:10:00|67467.6|67327.6|67519.5|67379.5|67543.3|67403.3|67462.9|67322.9|377
1636492500000|2021-11-09 21:15:00|67516.8|67376.8|67467.2|67327.2|67522.9|67382.9|67456.5|67316.5|294
1636492800000|2021-11-09 21:20:00|67467.4|67327.4|67472|67332|67490.2|67350.2|67443.2|67303.2|364
1636493100000|2021-11-09 21:25:00|67472.3|67332.3|67476.9|67336.9|67548.5|67408.5|67459.5|67319.5|589
1636493400000|2021-11-09 21:30:00|67451.3|67311.3|67559.1|67419.1|67559.1|67419.1|67440.5|67300.5|485
1636493700000|2021-11-09 21:35:00|67547.8|67407.8|67577.7|67437.7|67580.6|67440.6|67529|67389|293
1636494000000|2021-11-09 21:40:00|67578|67438|67612.4|67472.4|67618|67478|67560.5|67420.5|326
1636494300000|2021-11-09 21:45:00|67614.2|67474.2|67600.6|67460.6|67616.5|67476.5|67559.4|67419.4|259
1636494600000|2021-11-09 21:50:00|67606.5|67466.5|67570.4|67430.4|67614.4|67474.4|67570.4|67430.4|185
1636494900000|2021-11-09 21:55:00|67571.4|67431.4|67822|67682|67860.7|67720.7|67552|67412|632
1636495200000|2021-11-09 22:00:00|67818.9|67678.9|67719.2|67579.2|67827.4|67687.4|67715.1|67575.1|390
1636495500000|2021-11-09 22:05:00|67719.5|67579.5|67733.8|67593.8|67736.8|67596.8|67683.2|67543.2|488
1636495800000|2021-11-09 22:10:00|67733.9|67593.9|67586.5|67446.5|67737.6|67597.6|67534.6|67394.6|460
1636496100000|2021-11-09 22:15:00|67585.7|67445.7|67522.5|67382.5|67701.3|67561.3|67507.6|67367.6|624
1636496400000|2021-11-09 22:20:00|67522.3|67382.3|67452|67312|67522.5|67382.5|67357.2|67217.2|678
1636496700000|2021-11-09 22:25:00|67440|67300|67113.1|66973.1|67461.6|67321.6|67090.1|66950.1|645
1636497000000|2021-11-09 22:30:00|67113.6|66973.6|67405.8|67265.8|67422.8|67282.8|67081.1|66941.1|598
1636497300000|2021-11-09 22:35:00|67406|67266|67332.2|67192.2|67406|67266|67318.9|67178.9|475
1636497600000|2021-11-09 22:40:00|67331.5|67191.5|67321|67181|67350.3|67210.3|67318.7|67178.7|241
1636497900000|2021-11-09 22:45:00|67321.5|67181.5|67449.7|67309.7|67582.8|67442.8|67319.7|67179.7|542
1636498200000|2021-11-09 22:50:00|67447|67307|67431|67291|67458.6|67318.6|67410|67270|423
1636498500000|2021-11-09 22:55:00|67431.4|67291.4|67375.2|67235.2|67435.6|67295.6|67364.1|67224.1|383
1636498800000|2021-11-09 23:00:00|67371.8|67231.8|67306.3|67166.3|67501.2|67361.2|67279.7|67139.7|566
1636499100000|2021-11-09 23:05:00|67307.4|67167.4|67251.5|67111.5|67356.3|67216.3|67240.5|67100.5|437
1636499400000|2021-11-09 23:10:00|67251.3|67111.3|67272.3|67132.3|67308.6|67168.6|67249.2|67109.2|473
1636499700000|2021-11-09 23:15:00|67272.1|67132.1|67361.6|67221.6|67372.1|67232.1|67266.7|67126.7|419
1636500000000|2021-11-09 23:20:00|67361.7|67221.7|67354.7|67214.7|67383.8|67243.8|67347|67207|260
1636500300000|2021-11-09 23:25:00|67353.9|67213.9|67382.5|67242.5|67385.8|67245.8|67347.2|67207.2|244
1636500600000|2021-11-09 23:30:00|67383.4|67243.4|67289.8|67149.8|67383.4|67243.4|67289.8|67149.8|163
1636500900000|2021-11-09 23:35:00|67291.6|67151.6|67201.8|67061.8|67301.5|67161.5|67127.8|66987.8|570
1636501200000|2021-11-09 23:40:00|67201.2|67061.2|67248.4|67108.4|67291.7|67151.7|67179.4|67039.4|355
1636501500000|2021-11-09 23:45:00|67252.4|67112.4|67036.5|66896.5|67252.4|67112.4|67034.6|66894.6|504
1636501800000|2021-11-09 23:50:00|67044.1|66904.1|66989.2|66849.2|67046.1|66906.1|66847.8|66707.8|755
1636502100000|2021-11-09 23:55:00|66990|66850|67008|66868|67103.1|66963.1|66980|66840|497
1636502400000|2021-11-10 00:00:00|67008.1|66868.1|67148.1|67008.1|67197.7|67057.7|67008.1|66868.1|608
1636502700000|2021-11-10 00:05:00|67148.8|67008.8|67063.6|66923.6|67286.7|67146.7|67056.4|66916.4|619
1636503000000|2021-11-10 00:10:00|67060.1|66920.1|67170.1|67030.1|67176.7|67036.7|66912.2|66772.2|549
1636503300000|2021-11-10 00:15:00|67172.3|67032.3|67409.8|67269.8|67433|67293|67145.2|67005.2|655
1636503600000|2021-11-10 00:20:00|67414.2|67274.2|67306.4|67166.4|67421.5|67281.5|67253.6|67113.6|789
1636503900000|2021-11-10 00:25:00|67303.8|67163.8|67350.8|67210.8|67367.4|67227.4|67303.8|67163.8|563
1636504200000|2021-11-10 00:30:00|67346.4|67206.4|67243.3|67103.3|67364.2|67224.2|67243.3|67103.3|498
1636504500000|2021-11-10 00:35:00|67243.8|67103.8|67070.5|66930.5|67293.4|67153.4|67064.8|66924.8|481
1636504800000|2021-11-10 00:40:00|67069.4|66929.4|66973.7|66833.7|67134.6|66994.6|66961.5|66821.5|531
1636505100000|2021-11-10 00:45:00|66973.9|66833.9|66882.9|66742.9|66987.7|66847.7|66848.5|66708.5|653
1636505400000|2021-11-10 00:50:00|66882.1|66742.1|67075.2|66935.2|67082.5|66942.5|66879.6|66739.6|519
1636505700000|2021-11-10 00:55:00|67083.4|66943.4|67066.8|66926.8|67089.4|66949.4|67021.8|66881.8|427
1636506000000|2021-11-10 01:00:00|67057|66917|66987.1|66847.1|67057|66917|66929.6|66789.6|415
1636506300000|2021-11-10 01:05:00|66988.8|66848.8|67182.4|67042.4|67223.4|67083.4|66987.1|66847.1|506
1636506600000|2021-11-10 01:10:00|67178.9|67038.9|67181.4|67041.4|67223.6|67083.6|67176.7|67036.7|336
1636506900000|2021-11-10 01:15:00|67182.6|67042.6|67114.1|66974.1|67192.1|67052.1|67088.3|66948.3|453
1636507200000|2021-11-10 01:20:00|67113.6|66973.6|67062.6|66922.6|67134.5|66994.5|67039.5|66899.5|354
1636507500000|2021-11-10 01:25:00|67064.1|66924.1|67242|67102|67244.5|67104.5|67038.8|66898.8|382
1636507800000|2021-11-10 01:30:00|67241.4|67101.4|67216.4|67076.4|67255.1|67115.1|67099.8|66959.8|449
1636508100000|2021-11-10 01:35:00|67219.4|67079.4|67354.2|67214.2|67357.5|67217.5|67219.4|67079.4|440
1636508400000|2021-11-10 01:40:00|67353.8|67213.8|67318.6|67178.6|67358|67218|67302.5|67162.5|512
1636508700000|2021-11-10 01:45:00|67320.5|67180.5|67214.9|67074.9|67335.4|67195.4|67214.9|67074.9|377
1636509000000|2021-11-10 01:50:00|67214.6|67074.6|67067.3|66927.3|67216.6|67076.6|67061.5|66921.5|329
1636509300000|2021-11-10 01:55:00|67061.5|66921.5|67088.4|66948.4|67125.5|66985.5|67054.7|66914.7|341
1636509600000|2021-11-10 02:00:00|67088.6|66948.6|67185|67045|67200.1|67060.1|67051.2|66911.2|322
1636509900000|2021-11-10 02:05:00|67186|67046|67200.1|67060.1|67207|67067|67172.5|67032.5|261
1636510200000|2021-11-10 02:10:00|67199.3|67059.3|67150|67010|67203.9|67063.9|67143.9|67003.9|198
1636510500000|2021-11-10 02:15:00|67148.5|67008.5|67120.2|66980.2|67163.6|67023.6|67107|66967|190
1636510800000|2021-11-10 02:20:00|67119.4|66979.4|67194.1|67054.1|67196.6|67056.6|67082.8|66942.8|237
1636511100000|2021-11-10 02:25:00|67194.4|67054.4|67154.4|67014.4|67249.8|67109.8|67140.1|67000.1|197
1636511400000|2021-11-10 02:30:00|67148.6|67008.6|67070.3|66930.3|67168.1|67028.1|67067.4|66927.4|239
1636511700000|2021-11-10 02:35:00|67058|66918|67001.5|66861.5|67074.3|66934.3|67000.8|66860.8|184
1636512000000|2021-11-10 02:40:00|67013.8|66873.8|66899.4|66759.4|67013.8|66873.8|66891.7|66751.7|240
1636512300000|2021-11-10 02:45:00|66896.5|66756.5|66948.4|66808.4|66954.3|66814.3|66885.9|66745.9|149
1636512600000|2021-11-10 02:50:00|66942.4|66802.4|66938.8|66798.8|66964.4|66824.4|66909|66769|183
1636512900000|2021-11-10 02:55:00|66938.7|66798.7|66878.3|66738.3|66964.9|66824.9|66859.2|66719.2|214
1636513200000|2021-11-10 03:00:00|66878.2|66738.2|66661.9|66521.9|66878.3|66738.3|66633.9|66493.9|462
1636513500000|2021-11-10 03:05:00|66663.9|66523.9|66608.9|66468.9|66730.6|66590.6|66607.8|66467.8|365
1636513800000|2021-11-10 03:10:00|66609|66469|66544.5|66404.5|66644.9|66504.9|66544.5|66404.5|329
1636514100000|2021-11-10 03:15:00|66544.4|66404.4|66508.9|66368.9|66598.1|66458.1|66503.9|66363.9|369
1636514400000|2021-11-10 03:20:00|66513.1|66373.1|66529.3|66389.3|66568.5|66428.5|66469.3|66329.3|391
1636514700000|2021-11-10 03:25:00|66537.4|66397.4|66439.3|66299.3|66553.4|66413.4|66439.3|66299.3|408
1636515000000|2021-11-10 03:30:00|66440.4|66300.4|66610.4|66470.4|66663.4|66523.4|66440.4|66300.4|445
1636515300000|2021-11-10 03:35:00|66608|66468|66541.4|66401.4|66610.7|66470.7|66459.3|66319.3|530
1636515600000|2021-11-10 03:40:00|66543.2|66403.2|66473.3|66333.3|66598.2|66458.2|66473.3|66333.3|468
1636515900000|2021-11-10 03:45:00|66475.5|66335.5|66500|66360|66543.8|66403.8|66473.9|66333.9|383
1636516200000|2021-11-10 03:50:00|66499.7|66359.7|66505.5|66365.5|66607.6|66467.6|66495|66355|453
1636516500000|2021-11-10 03:55:00|66505.9|66365.9|66559.6|66419.6|66561.5|66421.5|66486.8|66346.8|380
1636516800000|2021-11-10 04:00:00|66559.2|66419.2|66373.9|66233.9|66588.5|66448.5|66373.9|66233.9|568
1636517100000|2021-11-10 04:05:00|66372.1|66232.1|66465.5|66325.5|66518|66378|66340|66200|564
1636517400000|2021-11-10 04:10:00|66463|66323|66418.9|66278.9|66472.4|66332.4|66405|66265|466
1636517700000|2021-11-10 04:15:00|66416|66276|66460.8|66320.8|66507.4|66367.4|66416|66276|463
1636518000000|2021-11-10 04:20:00|66460.9|66320.9|66510.4|66370.4|66510.4|66370.4|66433.1|66293.1|374
1636518300000|2021-11-10 04:25:00|66508.6|66368.6|66525.9|66385.9|66599.5|66459.5|66492.1|66352.1|320
1636518600000|2021-11-10 04:30:00|66521.1|66381.1|66540.8|66400.8|66553.7|66413.7|66492.6|66352.6|304
1636518900000|2021-11-10 04:35:00|66539.6|66399.6|66626.2|66486.2|66695.9|66555.9|66539.6|66399.6|409
1636519200000|2021-11-10 04:40:00|66616.7|66476.7|66641.1|66501.1|66675.6|66535.6|66577|66437|328
1636519500000|2021-11-10 04:45:00|66638.3|66498.3|66691.1|66551.1|66720.8|66580.8|66586.8|66446.8|320
1636519800000|2021-11-10 04:50:00|66692.6|66552.6|66727.7|66587.7|66727.7|66587.7|66664.5|66524.5|188
1636520100000|2021-11-10 04:55:00|66723.8|66583.8|66708.8|66568.8|66730.7|66590.7|66684.3|66544.3|273
1636520400000|2021-11-10 05:00:00|66709.3|66569.3|66594|66454|66716.7|66576.7|66594|66454|272
1636520700000|2021-11-10 05:05:00|66603.5|66463.5|66496.9|66356.9|66637|66497|66496.9|66356.9|252
1636521000000|2021-11-10 05:10:00|66501.5|66361.5|66479.4|66339.4|66501.5|66361.5|66471.7|66331.7|154
1636521300000|2021-11-10 05:15:00|66482.6|66342.6|66542.3|66402.3|66562.9|66422.9|66482.6|66342.6|228
1636521600000|2021-11-10 05:20:00|66542.4|66402.4|66474.8|66334.8|66561.8|66421.8|66458.5|66318.5|342
1636521900000|2021-11-10 05:25:00|66481.9|66341.9|66650.8|66510.8|66654.9|66514.9|66476.3|66336.3|334
1636522200000|2021-11-10 05:30:00|66650.9|66510.9|66493.5|66353.5|66655.4|66515.4|66489|66349|372
1636522500000|2021-11-10 05:35:00|66490.9|66350.9|66503.5|66363.5|66509.7|66369.7|66473.1|66333.1|295
1636522800000|2021-11-10 05:40:00|66500.5|66360.5|66442.5|66302.5|66529.8|66389.8|66376.5|66236.5|494
1636523100000|2021-11-10 05:45:00|66442.2|66302.2|66484.3|66344.3|66512.3|66372.3|66437.4|66297.4|340
1636523400000|2021-11-10 05:50:00|66486.1|66346.1|66512.8|66372.8|66542.2|66402.2|66481|66341|323
1636523700000|2021-11-10 05:55:00|66512.1|66372.1|66418|66278|66516.6|66376.6|66418|66278|266
1636524000000|2021-11-10 06:00:00|66418.5|66278.5|66440.4|66300.4|66482.6|66342.6|66413|66273|280
1636524300000|2021-11-10 06:05:00|66441.1|66301.1|66583.4|66443.4|66586.8|66446.8|66440.4|66300.4|355
1636524600000|2021-11-10 06:10:00|66583.9|66443.9|66668.6|66528.6|66685.1|66545.1|66572.5|66432.5|466
1636524900000|2021-11-10 06:15:00|66671.1|66531.1|66630.6|66490.6|66675|66535|66609.7|66469.7|336
1636525200000|2021-11-10 06:20:00|66637.4|66497.4|66518|66378|66651.8|66511.8|66510.2|66370.2|335
1636525500000|2021-11-10 06:25:00|66518.1|66378.1|66452.4|66312.4|66518.9|66378.9|66420.5|66280.5|226
1636525800000|2021-11-10 06:30:00|66444.3|66304.3|66341.8|66201.8|66481.9|66341.9|66341.8|66201.8|242
1636526100000|2021-11-10 06:35:00|66351.4|66211.4|66466|66326|66543.2|66403.2|66327.1|66187.1|535
1636526400000|2021-11-10 06:40:00|66464.6|66324.6|66433|66293|66515|66375|66424.1|66284.1|385
1636526700000|2021-11-10 06:45:00|66436.2|66296.2|66495|66355|66496.4|66356.4|66371.8|66231.8|339
1636527000000|2021-11-10 06:50:00|66495.7|66355.7|66598.1|66458.1|66635.7|66495.7|66493.1|66353.1|436
1636527300000|2021-11-10 06:55:00|66594.8|66454.8|66590.9|66450.9|66620|66480|66583|66443|235
1636527600000|2021-11-10 07:00:00|66590.2|66450.2|66593|66453|66631.6|66491.6|66582.8|66442.8|286
1636527900000|2021-11-10 07:05:00|66592.9|66452.9|66687.9|66547.9|66708.4|66568.4|66558.4|66418.4|414
1636528200000|2021-11-10 07:10:00|66689.1|66549.1|66574.2|66434.2|66712.4|66572.4|66574.2|66434.2|318
1636528500000|2021-11-10 07:15:00|66586.5|66446.5|66709.4|66569.4|66711.5|66571.5|66537.1|66397.1|386
1636528800000|2021-11-10 07:20:00|66708.2|66568.2|66712.2|66572.2|66713.8|66573.8|66650.8|66510.8|279
1636529100000|2021-11-10 07:25:00|66712.8|66572.8|66790.6|66650.6|66802.5|66662.5|66711.1|66571.1|407
1636529400000|2021-11-10 07:30:00|66794.2|66654.2|66764|66624|66794.9|66654.9|66736|66596|341
1636529700000|2021-11-10 07:35:00|66763.5|66623.5|66569|66429|66764|66624|66544.6|66404.6|312
1636530000000|2021-11-10 07:40:00|66571.8|66431.8|66514.7|66374.7|66588.9|66448.9|66488.1|66348.1|389
1636530300000|2021-11-10 07:45:00|66512.4|66372.4|66543.6|66403.6|66576.5|66436.5|66510.8|66370.8|269
1636530600000|2021-11-10 07:50:00|66548|66408|66480.2|66340.2|66552.3|66412.3|66473|66333|151
1636530900000|2021-11-10 07:55:00|66472.9|66332.9|66496.4|66356.4|66571|66431|66386.4|66246.4|393
1636531200000|2021-11-10 08:00:00|66501.6|66361.6|66445.6|66305.6|66593.4|66453.4|66432|66292|466
1636531500000|2021-11-10 08:05:00|66446.6|66306.6|66534.7|66394.7|66556|66416|66430.8|66290.8|489
1636531800000|2021-11-10 08:10:00|66535.1|66395.1|66643.3|66503.3|66650.4|66510.4|66527.5|66387.5|437
1636532100000|2021-11-10 08:15:00|66639.6|66499.6|66844.3|66704.3|66895|66755|66630.8|66490.8|366
1636532400000|2021-11-10 08:20:00|66851.4|66711.4|66757|66617|66867.1|66727.1|66648|66508|497
1636532700000|2021-11-10 08:25:00|66754.9|66614.9|66812|66672|66850|66710|66686.1|66546.1|416
1636533000000|2021-11-10 08:30:00|66811.5|66671.5|66828|66688|66846.7|66706.7|66753.2|66613.2|380
1636533300000|2021-11-10 08:35:00|66825.3|66685.3|66771.7|66631.7|66830.1|66690.1|66696.6|66556.6|445
1636533600000|2021-11-10 08:40:00|66770.5|66630.5|66719|66579|66770.5|66630.5|66691.1|66551.1|223
1636533900000|2021-11-10 08:45:00|66718.4|66578.4|66685.7|66545.7|66781|66641|66673|66533|383
1636534200000|2021-11-10 08:50:00|66686|66546|66741.1|66601.1|66747.2|66607.2|66640|66500|367
1636534500000|2021-11-10 08:55:00|66745.7|66605.7|66695.7|66555.7|66837.7|66697.7|66689.5|66549.5|328
1636534800000|2021-11-10 09:00:00|66695.2|66555.2|66822.2|66682.2|66850.1|66710.1|66687.2|66547.2|335
1636535100000|2021-11-10 09:05:00|66823.7|66683.7|66836.9|66696.9|66884.4|66744.4|66803.6|66663.6|197
1636535400000|2021-11-10 09:10:00|66837|66697|66728.5|66588.5|66837|66697|66627.8|66487.8|363
1636535700000|2021-11-10 09:15:00|66729.1|66589.1|66630.4|66490.4|66732.1|66592.1|66630.4|66490.4|264
1636536000000|2021-11-10 09:20:00|66639.9|66499.9|66679.8|66539.8|66686.9|66546.9|66632.6|66492.6|192
1636536300000|2021-11-10 09:25:00|66681.5|66541.5|66748.5|66608.5|66781.5|66641.5|66671.7|66531.7|232
1636536600000|2021-11-10 09:30:00|66747.2|66607.2|66801.4|66661.4|66814.3|66674.3|66743|66603|354
1636536900000|2021-11-10 09:35:00|66801.7|66661.7|66807|66667|66825.1|66685.1|66740.3|66600.3|408
1636537200000|2021-11-10 09:40:00|66809.6|66669.6|66777.3|66637.3|66839|66699|66777.3|66637.3|195
1636537500000|2021-11-10 09:45:00|66780|66640|66736.9|66596.9|66811.3|66671.3|66729.9|66589.9|237
1636537800000|2021-11-10 09:50:00|66738.4|66598.4|66668.4|66528.4|66738.4|66598.4|66658.6|66518.6|284
1636538100000|2021-11-10 09:55:00|66672.1|66532.1|66743.9|66603.9|66747.9|66607.9|66648.4|66508.4|332
1636538400000|2021-11-10 10:00:00|66744.8|66604.8|66785.8|66645.8|66794.7|66654.7|66712.8|66572.8|333
1636538700000|2021-11-10 10:05:00|66785.9|66645.9|66832.5|66692.5|66841.4|66701.4|66777.1|66637.1|304
1636539000000|2021-11-10 10:10:00|66832.6|66692.6|66928.6|66788.6|66948.3|66808.3|66814|66674|251
1636539300000|2021-11-10 10:15:00|66923.7|66783.7|67025.7|66885.7|67149.6|67009.6|66871.8|66731.8|615
1636539600000|2021-11-10 10:20:00|67030.1|66890.1|67010|66870|67051.5|66911.5|66968.7|66828.7|363
1636539900000|2021-11-10 10:25:00|67009.3|66869.3|66965.3|66825.3|67015.4|66875.4|66943.1|66803.1|388
1636540200000|2021-11-10 10:30:00|66963.5|66823.5|66911.2|66771.2|66967|66827|66895.9|66755.9|393
1636540500000|2021-11-10 10:35:00|66911.6|66771.6|67028.4|66888.4|67031.8|66891.8|66862.5|66722.5|407
1636540800000|2021-11-10 10:40:00|67027.8|66887.8|67036.3|66896.3|67068.4|66928.4|67013.1|66873.1|274
1636541100000|2021-11-10 10:45:00|67034.3|66894.3|66951.2|66811.2|67036.6|66896.6|66893.6|66753.6|415
1636541400000|2021-11-10 10:50:00|66950.5|66810.5|66856.6|66716.6|66959.1|66819.1|66855.1|66715.1|269
1636541700000|2021-11-10 10:55:00|66858.6|66718.6|66856.6|66716.6|66872.4|66732.4|66834.8|66694.8|279
1636542000000|2021-11-10 11:00:00|66857.4|66717.4|66826|66686|66861.7|66721.7|66820.5|66680.5|487
1636542300000|2021-11-10 11:05:00|66825.6|66685.6|66868.6|66728.6|66928.2|66788.2|66817.7|66677.7|390
1636542600000|2021-11-10 11:10:00|66859|66719|66964.5|66824.5|66964.5|66824.5|66808.2|66668.2|555
1636542900000|2021-11-10 11:15:00|66964.2|66824.2|66786.1|66646.1|66968.7|66828.7|66778|66638|448
1636543200000|2021-11-10 11:20:00|66785.2|66645.2|66834.2|66694.2|66836.5|66696.5|66782.3|66642.3|356
1636543500000|2021-11-10 11:25:00|66834.1|66694.1|66790.5|66650.5|66843.9|66703.9|66782.3|66642.3|356
1636543800000|2021-11-10 11:30:00|66787.2|66647.2|66902.3|66762.3|66903.9|66763.9|66772.9|66632.9|325
1636544100000|2021-11-10 11:35:00|66901.3|66761.3|66782.7|66642.7|66901.6|66761.6|66768.8|66628.8|346
1636544400000|2021-11-10 11:40:00|66782|66642|66806.4|66666.4|66849|66709|66782|66642|387
1636544700000|2021-11-10 11:45:00|66805.9|66665.9|66773.3|66633.3|66836.1|66696.1|66761|66621|393
1636545000000|2021-11-10 11:50:00|66773|66633|66691.2|66551.2|66773|66633|66681.8|66541.8|412
1636545300000|2021-11-10 11:55:00|66690.4|66550.4|66621.6|66481.6|66722.2|66582.2|66620.4|66480.4|385
1636545600000|2021-11-10 12:00:00|66622.2|66482.2|66676.9|66536.9|66677.8|66537.8|66545|66405|486
1636545900000|2021-11-10 12:05:00|66678.7|66538.7|66806|66666|66809.9|66669.9|66671.8|66531.8|409
1636546200000|2021-11-10 12:10:00|66796.1|66656.1|66895.3|66755.3|67025.7|66885.7|66789.9|66649.9|335
1636546500000|2021-11-10 12:15:00|66899|66759|66750.7|66610.7|66924.9|66784.9|66720.3|66580.3|421
1636546800000|2021-11-10 12:20:00|66750.6|66610.6|66694.1|66554.1|66750.7|66610.7|66675.3|66535.3|379
1636547100000|2021-11-10 12:25:00|66685.4|66545.4|66663.2|66523.2|66721.5|66581.5|66650.8|66510.8|459
1636547400000|2021-11-10 12:30:00|66664.4|66524.4|66739.3|66599.3|66739.3|66599.3|66660.3|66520.3|370
1636547700000|2021-11-10 12:35:00|66740.6|66600.6|66672.3|66532.3|66746.9|66606.9|66670|66530|340
1636548000000|2021-11-10 12:40:00|66670|66530|66721.6|66581.6|66766.3|66626.3|66620.5|66480.5|393
1636548300000|2021-11-10 12:45:00|66720.5|66580.5|66573.4|66433.4|66722.5|66582.5|66570.6|66430.6|431
1636548600000|2021-11-10 12:50:00|66573.9|66433.9|66488.2|66348.2|66597.5|66457.5|66464.7|66324.7|429
1636548900000|2021-11-10 12:55:00|66488.4|66348.4|66446.2|66306.2|66508.6|66368.6|66360.2|66220.2|564
1636549200000|2021-11-10 13:00:00|66446.3|66306.3|66418.7|66278.7|66533.9|66393.9|66366|66226|576
1636549500000|2021-11-10 13:05:00|66417.3|66277.3|66508|66368|66530|66390|66392|66252|421
1636549800000|2021-11-10 13:10:00|66507|66367|66540.1|66400.1|66557|66417|66506.2|66366.2|337
1636550100000|2021-11-10 13:15:00|66540.3|66400.3|66502.1|66362.1|66555.8|66415.8|66492|66352|560
1636550400000|2021-11-10 13:20:00|66510.3|66370.3|66529.3|66389.3|66583.1|66443.1|66507.1|66367.1|396
1636550700000|2021-11-10 13:25:00|66515.6|66375.6|66448.7|66308.7|66516.8|66376.8|66438.1|66298.1|476
1636551000000|2021-11-10 13:30:00|66444.5|66304.5|66924.4|66784.4|66960.3|66820.3|66067.7|65927.7|1048
1636551300000|2021-11-10 13:35:00|66927.8|66787.8|67422|67282|67476.4|67336.4|66904.2|66764.2|844
1636551600000|2021-11-10 13:40:00|67423.7|67283.7|67654.1|67514.1|67731.3|67591.3|67399.2|67259.2|845
1636551900000|2021-11-10 13:45:00|67648|67508|67803.6|67663.6|67946.9|67806.9|67648|67508|958
1636552200000|2021-11-10 13:50:00|67803.5|67663.5|67963.1|67823.1|67968.5|67828.5|67570.6|67430.6|875
1636552500000|2021-11-10 13:55:00|67962.7|67822.7|68045.8|67905.8|68061.1|67921.1|67833.6|67693.6|807
1636552800000|2021-11-10 14:00:00|68046.7|67906.7|68297.2|68157.2|68401.4|68261.4|68000.6|67860.6|897
1636553100000|2021-11-10 14:05:00|68297.7|68157.7|68313.4|68173.4|68347.8|68207.8|68181.8|68041.8|946
1636553400000|2021-11-10 14:10:00|68311.5|68171.5|68785|68645|68793.8|68653.8|68280|68140|952
1636553700000|2021-11-10 14:15:00|68784.4|68644.4|68691.2|68551.2|69041.2|68901.2|68616.3|68476.3|638
1636554000000|2021-11-10 14:20:00|68691.1|68551.1|68584.9|68444.9|68795.6|68655.6|68542|68402|844
1636554300000|2021-11-10 14:25:00|68585|68445|68378.2|68238.2|68585|68445|68218.9|68078.9|882
1636554600000|2021-11-10 14:30:00|68379.9|68239.9|68337.5|68197.5|68511.8|68371.8|68189|68049|901
1636554900000|2021-11-10 14:35:00|68333.6|68193.6|68234.5|68094.5|68405|68265|68202.8|68062.8|832
1636555200000|2021-11-10 14:40:00|68233.6|68093.6|68388|68248|68474.2|68334.2|68233.5|68093.5|816
1636555500000|2021-11-10 14:45:00|68387.7|68247.7|68404.9|68264.9|68537.6|68397.6|68383.7|68243.7|642
1636555800000|2021-11-10 14:50:00|68405.4|68265.4|68320.3|68180.3|68412.4|68272.4|68248.3|68108.3|753
1636556100000|2021-11-10 14:55:00|68320.6|68180.6|68455.5|68315.5|68490.7|68350.7|68267.2|68127.2|519
1636556400000|2021-11-10 15:00:00|68456.7|68316.7|68492.7|68352.7|68517.2|68377.2|68446.4|68306.4|661
1636556700000|2021-11-10 15:05:00|68492.1|68352.1|68385.1|68245.1|68497.3|68357.3|68381.2|68241.2|570
1636557000000|2021-11-10 15:10:00|68385.8|68245.8|68326.3|68186.3|68437.4|68297.4|68314.9|68174.9|515
1636557300000|2021-11-10 15:15:00|68321|68181|68425.5|68285.5|68438.8|68298.8|68304|68164|334
1636557600000|2021-11-10 15:20:00|68422|68282|68377.7|68237.7|68440.5|68300.5|68313|68173|412
1636557900000|2021-11-10 15:25:00|68375.5|68235.5|68370|68230|68487|68347|68352.5|68212.5|512
1636558200000|2021-11-10 15:30:00|68369.6|68229.6|68400|68260|68400.6|68260.6|68280.8|68140.8|727
1636558500000|2021-11-10 15:35:00|68399.8|68259.8|68515.8|68375.8|68517.1|68377.1|68390.1|68250.1|534
1636558800000|2021-11-10 15:40:00|68511.5|68371.5|68552|68412|68555.1|68415.1|68482|68342|348
1636559100000|2021-11-10 15:45:00|68552.1|68412.1|68523.4|68383.4|68554.1|68414.1|68513.7|68373.7|352
1636559400000|2021-11-10 15:50:00|68522.8|68382.8|68552.9|68412.9|68560.4|68420.4|68518.3|68378.3|320
1636559700000|2021-11-10 15:55:00|68554|68414|68407.5|68267.5|68559.5|68419.5|68407.5|68267.5|521
1636560000000|2021-11-10 16:00:00|68406.9|68266.9|68739.7|68599.7|68742.6|68602.6|68406.9|68266.9|660
1636560300000|2021-11-10 16:05:00|68735.8|68595.8|68545.1|68405.1|68735.8|68595.8|68538.3|68398.3|746
1636560600000|2021-11-10 16:10:00|68545|68405|68479.5|68339.5|68573.9|68433.9|68473.8|68333.8|363
1636560900000|2021-11-10 16:15:00|68479.1|68339.1|68495.4|68355.4|68533|68393|68437.3|68297.3|374
1636561200000|2021-11-10 16:20:00|68495.5|68355.5|68594.4|68454.4|68624.5|68484.5|68495.4|68355.4|233
1636561500000|2021-11-10 16:25:00|68594.3|68454.3|68568.2|68428.2|68612|68472|68536.2|68396.2|239
1636561800000|2021-11-10 16:30:00|68568.3|68428.3|68601.1|68461.1|68643.9|68503.9|68549.2|68409.2|437
1636562100000|2021-11-10 16:35:00|68599.4|68459.4|68587.5|68447.5|68678.7|68538.7|68576.3|68436.3|486
1636562400000|2021-11-10 16:40:00|68584.5|68444.5|68609.7|68469.7|68653|68513|68584.5|68444.5|512
1636562700000|2021-11-10 16:45:00|68607.4|68467.4|68782.2|68642.2|68816.8|68676.8|68606.5|68466.5|552
1636563000000|2021-11-10 16:50:00|68779.7|68639.7|68615|68475|68788.7|68648.7|68603.5|68463.5|545
1636563300000|2021-11-10 16:55:00|68614.9|68474.9|68592|68452|68645.3|68505.3|68501|68361|454
1636563600000|2021-11-10 17:00:00|68593.3|68453.3|68613.5|68473.5|68670.4|68530.4|68571.5|68431.5|441
1636563900000|2021-11-10 17:05:00|68605.8|68465.8|68668|68528|68820.9|68680.9|68542.6|68402.6|586
1636564200000|2021-11-10 17:10:00|68669|68529|68601.3|68461.3|68724.2|68584.2|68598.2|68458.2|480
1636564500000|2021-11-10 17:15:00|68599.7|68459.7|68654.6|68514.6|68709.7|68569.7|68551.8|68411.8|491
1636564800000|2021-11-10 17:20:00|68655|68515|68681.4|68541.4|68717.3|68577.3|68642|68502|436
1636565100000|2021-11-10 17:25:00|68682.7|68542.7|68624.6|68484.6|68700.4|68560.4|68618.4|68478.4|497
1636565400000|2021-11-10 17:30:00|68624.7|68484.7|68606.5|68466.5|68645.8|68505.8|68545.1|68405.1|530
1636565700000|2021-11-10 17:35:00|68605.5|68465.5|68757.3|68617.3|68762.1|68622.1|68604.2|68464.2|616
1636566000000|2021-11-10 17:40:00|68758.7|68618.7|68610.1|68470.1|68759.2|68619.2|68610.1|68470.1|415
1636566300000|2021-11-10 17:45:00|68606.3|68466.3|68539.9|68399.9|68624.5|68484.5|68535.8|68395.8|416
1636566600000|2021-11-10 17:50:00|68542.5|68402.5|68612.5|68472.5|68617.3|68477.3|68528.1|68388.1|495
1636566900000|2021-11-10 17:55:00|68615|68475|68693.5|68553.5|68708.2|68568.2|68615|68475|461
1636567200000|2021-11-10 18:00:00|68692.3|68552.3|68587.1|68447.1|68707.7|68567.7|68578.5|68438.5|568
1636567500000|2021-11-10 18:05:00|68588.1|68448.1|68482.9|68342.9|68588.1|68448.1|68369.4|68229.4|788
1636567800000|2021-11-10 18:10:00|68480.5|68340.5|68468.9|68328.9|68541.2|68401.2|68455.9|68315.9|540
1636568100000|2021-11-10 18:15:00|68469|68329|68270.1|68130.1|68479|68339|68270.1|68130.1|511
1636568400000|2021-11-10 18:20:00|68270|68130|68181.6|68041.6|68302.5|68162.5|68079.6|67939.6|579
1636568700000|2021-11-10 18:25:00|68186|68046|68290.3|68150.3|68305.8|68165.8|68130.2|67990.2|642
1636569000000|2021-11-10 18:30:00|68290.6|68150.6|68209.7|68069.7|68305.3|68165.3|68197.4|68057.4|513
1636569300000|2021-11-10 18:35:00|68212.9|68072.9|68211|68071|68283.4|68143.4|68211|68071|513
1636569600000|2021-11-10 18:40:00|68210.4|68070.4|68032.1|67892.1|68251.7|68111.7|67946.7|67806.7|671
1636569900000|2021-11-10 18:45:00|68034.6|67894.6|68075.7|67935.7|68172.3|68032.3|68034.6|67894.6|681
1636570200000|2021-11-10 18:50:00|68075.4|67935.4|67748.9|67608.9|68078.4|67938.4|67726.2|67586.2|651
1636570500000|2021-11-10 18:55:00|67744.5|67604.5|67858.5|67718.5|67859|67719|67692.2|67552.2|787
1636570800000|2021-11-10 19:00:00|67857.8|67717.8|67992.4|67852.4|68041.7|67901.7|67839.3|67699.3|649
1636571100000|2021-11-10 19:05:00|67992.8|67852.8|68065.6|67925.6|68066.6|67926.6|67859|67719|562
1636571400000|2021-11-10 19:10:00|68059.4|67919.4|67996.2|67856.2|68065.8|67925.8|67988.5|67848.5|515
1636571700000|2021-11-10 19:15:00|67995.6|67855.6|67926.2|67786.2|68022.1|67882.1|67923.3|67783.3|645
1636572000000|2021-11-10 19:20:00|67924.8|67784.8|67740.5|67600.5|67983.3|67843.3|67740.5|67600.5|655
1636572300000|2021-11-10 19:25:00|67726.5|67586.5|67778.1|67638.1|67820.5|67680.5|67695.8|67555.8|698
1636572600000|2021-11-10 19:30:00|67778|67638|67546|67406|67827.5|67687.5|67537.6|67397.6|533
1636572900000|2021-11-10 19:35:00|67542.6|67402.6|67289.7|67149.7|67546|67406|67275.8|67135.8|641
1636573200000|2021-11-10 19:40:00|67288.2|67148.2|67144.6|67004.6|67385.9|67245.9|67122.5|66982.5|689
1636573500000|2021-11-10 19:45:00|67145|67005|67028.3|66888.3|67320.3|67180.3|66960.2|66820.2|730
1636573800000|2021-11-10 19:50:00|67046.7|66906.7|67015.2|66875.2|67179.8|67039.8|66819.1|66679.1|910
1636574100000|2021-11-10 19:55:00|67015.3|66875.3|66702.6|66562.6|67034.4|66894.4|66643.1|66503.1|784
1636574400000|2021-11-10 20:00:00|66704.8|66564.8|66616|66476|66724|66584|66293.6|66153.6|985
1636574700000|2021-11-10 20:05:00|66624.2|66484.2|66700.6|66560.6|66983.5|66843.5|66592.6|66452.6|804
1636575000000|2021-11-10 20:10:00|66690.8|66550.8|66576.1|66436.1|66780|66640|66479.8|66339.8|879
1636575300000|2021-11-10 20:15:00|66576.9|66436.9|66891.4|66751.4|66923.4|66783.4|66425.7|66285.7|854
1636575600000|2021-11-10 20:20:00|66918|66778|66886.3|66746.3|67033.7|66893.7|66785|66645|609
1636575900000|2021-11-10 20:25:00|66886.1|66746.1|66911.1|66771.1|66968|66828|66802.8|66662.8|703
1636576200000|2021-11-10 20:30:00|66910.1|66770.1|67063.3|66923.3|67106.7|66966.7|66907.2|66767.2|692
1636576500000|2021-11-10 20:35:00|67064.5|66924.5|66802.8|66662.8|67064.5|66924.5|66748.9|66608.9|699
1636576800000|2021-11-10 20:40:00|66800|66660|66558.5|66418.5|66803.8|66663.8|66470.9|66330.9|791
1636577100000|2021-11-10 20:45:00|66555.2|66415.2|66233|66093|66672.3|66532.3|66220.7|66080.7|911
1636577400000|2021-11-10 20:50:00|66217.2|66077.2|65782|65642|66238.6|66098.6|65261.2|65121.2|1143
1636577700000|2021-11-10 20:55:00|65755.2|65615.2|65899.4|65759.4|65970.4|65830.4|65293.9|65153.9|1120
1636578000000|2021-11-10 21:00:00|65899.1|65759.1|66158.1|66018.1|66160.4|66020.4|65623.8|65483.8|969
1636578300000|2021-11-10 21:05:00|66161.4|66021.4|65779|65639|66206.7|66066.7|65779|65639|946
1636578600000|2021-11-10 21:10:00|65781|65641|65855.8|65715.8|66030.7|65890.7|65734.1|65594.1|818
1636578900000|2021-11-10 21:15:00|65855.7|65715.7|65329.6|65189.6|65858.5|65718.5|65080.3|64940.3|977
1636579200000|2021-11-10 21:20:00|65327.7|65187.7|63028.1|62888.1|65345.3|65205.3|63028.1|62888.1|1126
1636579500000|2021-11-10 21:25:00|63033.8|62893.8|64983.7|64843.7|65043|64903|63032.5|62892.5|1125
1636579800000|2021-11-10 21:30:00|64977.2|64837.2|65302.3|65162.3|65586.2|65446.2|64610.3|64470.3|1149
1636580100000|2021-11-10 21:35:00|65261.8|65121.8|65315|65175|65491.4|65351.4|65025.8|64885.8|1079
1636580400000|2021-11-10 21:40:00|65318.8|65178.8|65176.3|65036.3|65321.6|65181.6|64977.6|64837.6|1074
1636580700000|2021-11-10 21:45:00|65170.5|65030.5|64896.3|64756.3|65192.5|65052.5|64623.6|64483.6|1054
1636581000000|2021-11-10 21:50:00|64897.8|64757.8|64578.9|64438.9|65012.7|64872.7|64366|64226|1034
1636581300000|2021-11-10 21:55:00|64578.5|64438.5|64337.3|64197.3|64686.6|64546.6|64266|64126|1082
1636581600000|2021-11-10 22:00:00|64339.5|64199.5|64205.3|64065.3|64563.6|64423.6|63957.8|63817.8|1163
1636581900000|2021-11-10 22:05:00|64205.4|64065.4|64791.7|64651.7|64936.3|64796.3|64188.7|64048.7|1095
1636582200000|2021-11-10 22:10:00|64788.2|64648.2|64927.4|64787.4|65238.4|65098.4|64738|64598|925
1636582500000|2021-11-10 22:15:00|64923.6|64783.6|64736.6|64596.6|64924.5|64784.5|64619.2|64479.2|901
1636582800000|2021-11-10 22:20:00|64736.9|64596.9|64585.4|64445.4|64737.2|64597.2|64510|64370|777
1636583100000|2021-11-10 22:25:00|64582.2|64442.2|64505.5|64365.5|64708.5|64568.5|64500|64360|781
1636583400000|2021-11-10 22:30:00|64515.7|64375.7|64815.4|64675.4|64820.5|64680.5|64497.1|64357.1|608
1636583700000|2021-11-10 22:35:00|64819.6|64679.6|65137.9|64997.9|65140.1|65000.1|64761.2|64621.2|784
1636584000000|2021-11-10 22:40:00|65135.8|64995.8|64950.9|64810.9|65170.7|65030.7|64795.5|64655.5|811
1636584300000|2021-11-10 22:45:00|64946.4|64806.4|64823|64683|64998.8|64858.8|64801.1|64661.1|664
1636584600000|2021-11-10 22:50:00|64820.3|64680.3|65098.8|64958.8|65099.2|64959.2|64799.5|64659.5|702
1636584900000|2021-11-10 22:55:00|65098.9|64958.9|65196.2|65056.2|65348.5|65208.5|65055.9|64915.9|696
1636585200000|2021-11-10 23:00:00|65196.4|65056.4|65010.7|64870.7|65198.6|65058.6|64961.5|64821.5|850
1636585500000|2021-11-10 23:05:00|65020.6|64880.6|65113.8|64973.8|65134.9|64994.9|64964.3|64824.3|666
1636585800000|2021-11-10 23:10:00|65112.9|64972.9|65041.7|64901.7|65124|64984|64946.9|64806.9|711
1636586100000|2021-11-10 23:15:00|65037.9|64897.9|64680.1|64540.1|65058.9|64918.9|64632.1|64492.1|796
1636586400000|2021-11-10 23:20:00|64682.8|64542.8|64731.5|64591.5|64792.3|64652.3|64626.9|64486.9|829
1636586700000|2021-11-10 23:25:00|64728.6|64588.6|64580.4|64440.4|64737.9|64597.9|64505.5|64365.5|778
1636587000000|2021-11-10 23:30:00|64581.5|64441.5|64700.2|64560.2|64712.2|64572.2|64352.7|64212.7|815
1636587300000|2021-11-10 23:35:00|64700.5|64560.5|64621.4|64481.4|64799.6|64659.6|64601.3|64461.3|600
1636587600000|2021-11-10 23:40:00|64617.5|64477.5|64706.2|64566.2|64761.1|64621.1|64458|64318|614
1636587900000|2021-11-10 23:45:00|64708|64568|64845.5|64705.5|64858.6|64718.6|64606.8|64466.8|765
1636588200000|2021-11-10 23:50:00|64845.6|64705.6|65011.1|64871.1|65011.1|64871.1|64796.7|64656.7|715
1636588500000|2021-11-10 23:55:00|65009.1|64869.1|64987.2|64847.2|65071.9|64931.9|64944.9|64804.9|688
1636588800000|2021-11-11 00:00:00|64982.6|64842.6|64835.2|64695.2|64982.6|64842.6|64673.5|64533.5|1003
1636589100000|2021-11-11 00:05:00|64847.8|64707.8|64733|64593|64899.1|64759.1|64564.3|64424.3|849
1636589400000|2021-11-11 00:10:00|64719.2|64579.2|64655|64515|64854.4|64714.4|64621.2|64481.2|702
1636589700000|2021-11-11 00:15:00|64655.5|64515.5|64450.5|64310.5|64741.5|64601.5|64450.5|64310.5|765
1636590000000|2021-11-11 00:20:00|64464.1|64324.1|64446.8|64306.8|64495|64355|64287.4|64147.4|652
1636590300000|2021-11-11 00:25:00|64443|64303|64735.8|64595.8|64759.1|64619.1|64443|64303|708
1636590600000|2021-11-11 00:30:00|64735.7|64595.7|64576.7|64436.7|64735.7|64595.7|64466.5|64326.5|736
1636590900000|2021-11-11 00:35:00|64577.2|64437.2|64543.3|64403.3|64735|64595|64543.3|64403.3|695
1636591200000|2021-11-11 00:40:00|64547.8|64407.8|64490.6|64350.6|64631.7|64491.7|64450.7|64310.7|613
1636591500000|2021-11-11 00:45:00|64491.2|64351.2|64778.2|64638.2|64782.2|64642.2|64474.4|64334.4|617
1636591800000|2021-11-11 00:50:00|64767|64627|65026.7|64886.7|65026.7|64886.7|64767|64627|541
1636592100000|2021-11-11 00:55:00|65026.8|64886.8|65011.3|64871.3|65068.4|64928.4|64923.3|64783.3|578
1636592400000|2021-11-11 01:00:00|65015.8|64875.8|65095.3|64955.3|65102.5|64962.5|64908.6|64768.6|617
1636592700000|2021-11-11 01:05:00|65078.5|64938.5|65029|64889|65131.7|64991.7|64982.4|64842.4|495
1636593000000|2021-11-11 01:10:00|65019.3|64879.3|64772.6|64632.6|65034.3|64894.3|64742.7|64602.7|619
1636593300000|2021-11-11 01:15:00|64772.4|64632.4|64766.8|64626.8|64883.6|64743.6|64689.1|64549.1|475
1636593600000|2021-11-11 01:20:00|64764|64624|64691.2|64551.2|64770.1|64630.1|64619.6|64479.6|581
1636593900000|2021-11-11 01:25:00|64693.1|64553.1|64538.5|64398.5|64699|64559|64480|64340|621
1636594200000|2021-11-11 01:30:00|64547.6|64407.6|64496.4|64356.4|64633.7|64493.7|64489.2|64349.2|358
1636594500000|2021-11-11 01:35:00|64496.6|64356.6|64667.4|64527.4|64667.4|64527.4|64442.4|64302.4|539
1636594800000|2021-11-11 01:40:00|64664.5|64524.5|64647.3|64507.3|64680.1|64540.1|64548.7|64408.7|400
1636595100000|2021-11-11 01:45:00|64638.5|64498.5|64700.3|64560.3|64787.9|64647.9|64611.6|64471.6|484
1636595400000|2021-11-11 01:50:00|64703|64563|64856.8|64716.8|64856.8|64716.8|64680.2|64540.2|297
1636595700000|2021-11-11 01:55:00|64818.3|64678.3|64809.9|64669.9|64926.5|64786.5|64779.4|64639.4|441
1636596000000|2021-11-11 02:00:00|64816.6|64676.6|64544.3|64404.3|64816.6|64676.6|64544.3|64404.3|448
1636596300000|2021-11-11 02:05:00|64574.6|64434.6|64490.5|64350.5|64622.6|64482.6|64486.9|64346.9|490
1636596600000|2021-11-11 02:10:00|64488.8|64348.8|64432.8|64292.8|64554.8|64414.8|64432.8|64292.8|493
1636596900000|2021-11-11 02:15:00|64425.6|64285.6|64497.1|64357.1|64562.4|64422.4|64315.6|64175.6|485
1636597200000|2021-11-11 02:20:00|64501.9|64361.9|64540.8|64400.8|64600.6|64460.6|64501.2|64361.2|350
1636597500000|2021-11-11 02:25:00|64544.3|64404.3|64337.4|64197.4|64580.7|64440.7|64323.3|64183.3|560
1636597800000|2021-11-11 02:30:00|64356.4|64216.4|64417.8|64277.8|64451.2|64311.2|64307.7|64167.7|292
1636598100000|2021-11-11 02:35:00|64417.7|64277.7|64273.1|64133.1|64417.7|64277.7|64247.6|64107.6|472
1636598400000|2021-11-11 02:40:00|64270|64130|64329.6|64189.6|64391.6|64251.6|64182.4|64042.4|582
1636598700000|2021-11-11 02:45:00|64331|64191|64550|64410|64554|64414|64261.1|64121.1|574
1636599000000|2021-11-11 02:50:00|64547.3|64407.3|64522.6|64382.6|64591.9|64451.9|64482.6|64342.6|398
1636599300000|2021-11-11 02:55:00|64529.6|64389.6|64587.8|64447.8|64589.8|64449.8|64491.6|64351.6|465
1636599600000|2021-11-11 03:00:00|64579.8|64439.8|64577.7|64437.7|64605.3|64465.3|64451.2|64311.2|383
1636599900000|2021-11-11 03:05:00|64571.4|64431.4|64545.1|64405.1|64607|64467|64528.1|64388.1|437
1636600200000|2021-11-11 03:10:00|64545.4|64405.4|64613.1|64473.1|64614.4|64474.4|64527.7|64387.7|436
1636600500000|2021-11-11 03:15:00|64614.4|64474.4|64755.7|64615.7|64768|64628|64560.7|64420.7|358
1636600800000|2021-11-11 03:20:00|64753.8|64613.8|64794.6|64654.6|64803.3|64663.3|64710.6|64570.6|414
1636601100000|2021-11-11 03:25:00|64769.8|64629.8|64727.8|64587.8|64794.8|64654.8|64727|64587|353
1636601400000|2021-11-11 03:30:00|64728|64588|64818.6|64678.6|64888.4|64748.4|64456.7|64316.7|779
1636601700000|2021-11-11 03:35:00|64818.7|64678.7|64635.2|64495.2|64821.8|64681.8|64531.5|64391.5|449
1636602000000|2021-11-11 03:40:00|64647.8|64507.8|64661.4|64521.4|64692.9|64552.9|64571.7|64431.7|459
1636602300000|2021-11-11 03:45:00|64660.6|64520.6|64716.1|64576.1|64752|64612|64640|64500|496
1636602600000|2021-11-11 03:50:00|64715.5|64575.5|64815.4|64675.4|64849.6|64709.6|64701.5|64561.5|418
1636602900000|2021-11-11 03:55:00|64815.9|64675.9|64821.3|64681.3|64849.4|64709.4|64754.6|64614.6|291
1636603200000|2021-11-11 04:00:00|64819.5|64679.5|64760|64620|64829.8|64689.8|64685.6|64545.6|345
1636603500000|2021-11-11 04:05:00|64753.7|64613.7|64790.5|64650.5|64863.4|64723.4|64712.6|64572.6|331
1636603800000|2021-11-11 04:10:00|64803.3|64663.3|64638.5|64498.5|64810.9|64670.9|64614.7|64474.7|280
1636604100000|2021-11-11 04:15:00|64637.8|64497.8|64562.7|64422.7|64690.4|64550.4|64543.2|64403.2|318
1636604400000|2021-11-11 04:20:00|64556.3|64416.3|64561.1|64421.1|64616.6|64476.6|64542.6|64402.6|260
1636604700000|2021-11-11 04:25:00|64560.3|64420.3|64541.5|64401.5|64560.4|64420.4|64490.6|64350.6|313
1636605000000|2021-11-11 04:30:00|64548.4|64408.4|64549|64409|64559.4|64419.4|64509.4|64369.4|224
1636605300000|2021-11-11 04:35:00|64559.4|64419.4|64637.1|64497.1|64698.9|64558.9|64524.6|64384.6|361
1636605600000|2021-11-11 04:40:00|64631.6|64491.6|64533.4|64393.4|64644.9|64504.9|64530.5|64390.5|285
1636605900000|2021-11-11 04:45:00|64537.3|64397.3|64632.9|64492.9|64651.3|64511.3|64472.5|64332.5|339
1636606200000|2021-11-11 04:50:00|64629.6|64489.6|64788.2|64648.2|64810.5|64670.5|64626.1|64486.1|272
1636606500000|2021-11-11 04:55:00|64795.1|64655.1|64685.7|64545.7|64795.1|64655.1|64664|64524|361
1636606800000|2021-11-11 05:00:00|64683.4|64543.4|64762.8|64622.8|64766.2|64626.2|64636.4|64496.4|451
1636607100000|2021-11-11 05:05:00|64760.3|64620.3|64793|64653|64805.2|64665.2|64731.7|64591.7|440
1636607400000|2021-11-11 05:10:00|64791.7|64651.7|64861.4|64721.4|64866.4|64726.4|64772.4|64632.4|327
1636607700000|2021-11-11 05:15:00|64876.6|64736.6|64876.4|64736.4|64892.1|64752.1|64790.1|64650.1|340
1636608000000|2021-11-11 05:20:00|64876.9|64736.9|64863.1|64723.1|64876.9|64736.9|64811.9|64671.9|291
1636608300000|2021-11-11 05:25:00|64847.4|64707.4|64924.5|64784.5|64963.3|64823.3|64842.9|64702.9|364
1636608600000|2021-11-11 05:30:00|64927.1|64787.1|64819.4|64679.4|64970|64830|64795.7|64655.7|376
1636608900000|2021-11-11 05:35:00|64821|64681|64754.8|64614.8|64842.4|64702.4|64733.7|64593.7|417
1636609200000|2021-11-11 05:40:00|64737.3|64597.3|64671.2|64531.2|64748.4|64608.4|64653.6|64513.6|433
1636609500000|2021-11-11 05:45:00|64684.9|64544.9|64667.6|64527.6|64703.1|64563.1|64636.9|64496.9|344
1636609800000|2021-11-11 05:50:00|64668.6|64528.6|64726|64586|64775.3|64635.3|64662.6|64522.6|285
1636610100000|2021-11-11 05:55:00|64716.2|64576.2|64749.1|64609.1|64753.3|64613.3|64673.4|64533.4|308
1636610400000|2021-11-11 06:00:00|64747.3|64607.3|64778.7|64638.7|64781.5|64641.5|64747.3|64607.3|302
1636610700000|2021-11-11 06:05:00|64771.4|64631.4|64771.4|64631.4|64778.6|64638.6|64691.9|64551.9|319
1636611000000|2021-11-11 06:10:00|64773.2|64633.2|64810.9|64670.9|64840.8|64700.8|64758.9|64618.9|291
1636611300000|2021-11-11 06:15:00|64811.7|64671.7|64652.5|64512.5|64811.7|64671.7|64628.7|64488.7|295
1636611600000|2021-11-11 06:20:00|64651.5|64511.5|64607.7|64467.7|64688.7|64548.7|64600|64460|260
1636611900000|2021-11-11 06:25:00|64608.8|64468.8|64736.2|64596.2|64747.8|64607.8|64608.8|64468.8|375
1636612200000|2021-11-11 06:30:00|64740|64600|64940.3|64800.3|64942.4|64802.4|64718.7|64578.7|457
1636612500000|2021-11-11 06:35:00|64940.8|64800.8|64987.9|64847.9|65037.2|64897.2|64902.3|64762.3|549
1636612800000|2021-11-11 06:40:00|64989.4|64849.4|64915.7|64775.7|64990.9|64850.9|64891|64751|420
1636613100000|2021-11-11 06:45:00|64917.9|64777.9|64935.1|64795.1|64941.2|64801.2|64858.1|64718.1|380
1636613400000|2021-11-11 06:50:00|64934.9|64794.9|64799.7|64659.7|64971.7|64831.7|64760.6|64620.6|551
1636613700000|2021-11-11 06:55:00|64794.5|64654.5|64892.6|64752.6|64906.7|64766.7|64794.4|64654.4|289
1636614000000|2021-11-11 07:00:00|64893.4|64753.4|64909.3|64769.3|64957|64817|64886|64746|437
1636614300000|2021-11-11 07:05:00|64910.6|64770.6|64969.7|64829.7|64975.6|64835.6|64882.4|64742.4|321
1636614600000|2021-11-11 07:10:00|64969.9|64829.9|64981.5|64841.5|65003.8|64863.8|64962.5|64822.5|296
1636614900000|2021-11-11 07:15:00|64980.8|64840.8|65075.3|64935.3|65076.3|64936.3|64980.8|64840.8|308
1636615200000|2021-11-11 07:20:00|65072.3|64932.3|65136.3|64996.3|65170|65030|65057.1|64917.1|481
1636615500000|2021-11-11 07:25:00|65137.8|64997.8|65144|65004|65193.9|65053.9|65123.4|64983.4|463
1636615800000|2021-11-11 07:30:00|65126|64986|65213.2|65073.2|65217.2|65077.2|65051.7|64911.7|367
1636616100000|2021-11-11 07:35:00|65214|65074|65328.7|65188.7|65331.9|65191.9|65194.1|65054.1|432
1636616400000|2021-11-11 07:40:00|65329.7|65189.7|65270|65130|65399.1|65259.1|65264.7|65124.7|462
1636616700000|2021-11-11 07:45:00|65265.4|65125.4|65400.7|65260.7|65468.1|65328.1|65265.4|65125.4|331
1636617000000|2021-11-11 07:50:00|65412.6|65272.6|65392.9|65252.9|65419.4|65279.4|65307.3|65167.3|371
1636617300000|2021-11-11 07:55:00|65375.6|65235.6|65303.1|65163.1|65392.9|65252.9|65259.2|65119.2|316
1636617600000|2021-11-11 08:00:00|65305.6|65165.6|65275.2|65135.2|65351.9|65211.9|65258.1|65118.1|450
1636617900000|2021-11-11 08:05:00|65267.9|65127.9|65162.5|65022.5|65285.5|65145.5|65105.5|64965.5|475
1636618200000|2021-11-11 08:10:00|65165|65025|64980.2|64840.2|65165|65025|64959|64819|513
1636618500000|2021-11-11 08:15:00|64982.3|64842.3|65063.5|64923.5|65111.1|64971.1|64980.1|64840.1|526
1636618800000|2021-11-11 08:20:00|65065.7|64925.7|64872.1|64732.1|65075.2|64935.2|64830|64690|497
1636619100000|2021-11-11 08:25:00|64864.6|64724.6|64748.9|64608.9|64921.5|64781.5|64728.9|64588.9|534
1636619400000|2021-11-11 08:30:00|64747.9|64607.9|64690.2|64550.2|64863.2|64723.2|64689.5|64549.5|443
1636619700000|2021-11-11 08:35:00|64690.6|64550.6|64722.4|64582.4|64760.4|64620.4|64656.9|64516.9|485
1636620000000|2021-11-11 08:40:00|64725.7|64585.7|64863.4|64723.4|64877.1|64737.1|64725.7|64585.7|413
1636620300000|2021-11-11 08:45:00|64858.3|64718.3|65006.5|64866.5|65045.9|64905.9|64820.9|64680.9|454
1636620600000|2021-11-11 08:50:00|65007.4|64867.4|65211.8|65071.8|65265.7|65125.7|64999.1|64859.1|419
1636620900000|2021-11-11 08:55:00|65211.7|65071.7|65409.5|65269.5|65448|65308|65181.9|65041.9|548
1636621200000|2021-11-11 09:00:00|65413.9|65273.9|65380.7|65240.7|65456.2|65316.2|65356.5|65216.5|397
1636621500000|2021-11-11 09:05:00|65381.9|65241.9|65369.8|65229.8|65409.2|65269.2|65324.6|65184.6|317
1636621800000|2021-11-11 09:10:00|65370|65230|65235.2|65095.2|65386.1|65246.1|65150.5|65010.5|598
1636622100000|2021-11-11 09:15:00|65232.1|65092.1|65263.1|65123.1|65386.6|65246.6|65087.9|64947.9|493
1636622400000|2021-11-11 09:20:00|65269|65129|65437.7|65297.7|65439.4|65299.4|65240.3|65100.3|422
1636622700000|2021-11-11 09:25:00|65440.4|65300.4|65655.9|65515.9|65656.5|65516.5|65426.8|65286.8|564
1636623000000|2021-11-11 09:30:00|65648.5|65508.5|65512.7|65372.7|65661.9|65521.9|65499.9|65359.9|473
1636623300000|2021-11-11 09:35:00|65507.2|65367.2|65502.5|65362.5|65541.1|65401.1|65426|65286|429
1636623600000|2021-11-11 09:40:00|65502.2|65362.2|65409.4|65269.4|65502.2|65362.2|65406.3|65266.3|380
1636623900000|2021-11-11 09:45:00|65412.1|65272.1|65474.6|65334.6|65535.6|65395.6|65382|65242|406
1636624200000|2021-11-11 09:50:00|65478.9|65338.9|65540.6|65400.6|65551.9|65411.9|65470|65330|291
1636624500000|2021-11-11 09:55:00|65545|65405|65440.1|65300.1|65549.4|65409.4|65408.5|65268.5|419
1636624800000|2021-11-11 10:00:00|65447.3|65307.3|65342.5|65202.5|65473.4|65333.4|65334.8|65194.8|402
1636625100000|2021-11-11 10:05:00|65346.4|65206.4|65412.4|65272.4|65417.6|65277.6|65307|65167|285
1636625400000|2021-11-11 10:10:00|65414.6|65274.6|65325.1|65185.1|65456.1|65316.1|65309.9|65169.9|442
1636625700000|2021-11-11 10:15:00|65328.8|65188.8|65366.1|65226.1|65368.7|65228.7|65252.1|65112.1|347
1636626000000|2021-11-11 10:20:00|65358.6|65218.6|65347|65207|65384.9|65244.9|65254.8|65114.8|456
1636626300000|2021-11-11 10:25:00|65349|65209|65274.4|65134.4|65391.9|65251.9|65252.5|65112.5|392
1636626600000|2021-11-11 10:30:00|65274.3|65134.3|65277.7|65137.7|65278|65138|65157.2|65017.2|503
1636626900000|2021-11-11 10:35:00|65277.6|65137.6|65328.9|65188.9|65341.2|65201.2|65220|65080|485
1636627200000|2021-11-11 10:40:00|65328.5|65188.5|65415.7|65275.7|65452.9|65312.9|65307.7|65167.7|376
1636627500000|2021-11-11 10:45:00|65413.3|65273.3|65256|65116|65434.4|65294.4|65246|65106|343
1636627800000|2021-11-11 10:50:00|65254.8|65114.8|65301.8|65161.8|65381|65241|65226.7|65086.7|413
1636628100000|2021-11-11 10:55:00|65301.9|65161.9|65312.7|65172.7|65376.1|65236.1|65301.9|65161.9|331
1636628400000|2021-11-11 11:00:00|65321.6|65181.6|65192.2|65052.2|65334.2|65194.2|65187.5|65047.5|312
1636628700000|2021-11-11 11:05:00|65196.9|65056.9|65225.3|65085.3|65235.5|65095.5|65176.2|65036.2|353
1636629000000|2021-11-11 11:10:00|65224.3|65084.3|65229.6|65089.6|65305|65165|65221.5|65081.5|288
1636629300000|2021-11-11 11:15:00|65229.3|65089.3|65199.7|65059.7|65280.1|65140.1|65199.7|65059.7|374
1636629600000|2021-11-11 11:20:00|65193.5|65053.5|65353.7|65213.7|65367|65227|65193.5|65053.5|371
1636629900000|2021-11-11 11:25:00|65353.9|65213.9|65320.2|65180.2|65355|65215|65294.1|65154.1|320
1636630200000|2021-11-11 11:30:00|65320.3|65180.3|65379.9|65239.9|65380|65240|65319.8|65179.8|246
1636630500000|2021-11-11 11:35:00|65380.9|65240.9|65240.3|65100.3|65408.6|65268.6|65232.9|65092.9|379
1636630800000|2021-11-11 11:40:00|65239.1|65099.1|65052.6|64912.6|65249.8|65109.8|65052.6|64912.6|441
1636631100000|2021-11-11 11:45:00|65064.7|64924.7|65164.2|65024.2|65210.3|65070.3|65054.1|64914.1|673
1636631400000|2021-11-11 11:50:00|65162|65022|65223.2|65083.2|65298.7|65158.7|65065.3|64925.3|414
1636631700000|2021-11-11 11:55:00|65227.9|65087.9|65319|65179|65327.4|65187.4|65215.9|65075.9|400
1636632000000|2021-11-11 12:00:00|65322.2|65182.2|65252.5|65112.5|65421.4|65281.4|65225.4|65085.4|481
1636632300000|2021-11-11 12:05:00|65249.1|65109.1|65009|64869|65250.7|65110.7|64989.8|64849.8|570
1636632600000|2021-11-11 12:10:00|65008|64868|64863.8|64723.8|65042.1|64902.1|64794.6|64654.6|624
1636632900000|2021-11-11 12:15:00|64845.4|64705.4|64961.1|64821.1|64974|64834|64814.1|64674.1|521
1636633200000|2021-11-11 12:20:00|64966.9|64826.9|64991|64851|65017.9|64877.9|64931|64791|537
1636633500000|2021-11-11 12:25:00|64983.8|64843.8|64951.5|64811.5|65020.1|64880.1|64920|64780|424
1636633800000|2021-11-11 12:30:00|64957.7|64817.7|64820.7|64680.7|65000.5|64860.5|64790.2|64650.2|491
1636634100000|2021-11-11 12:35:00|64826.7|64686.7|64891.6|64751.6|64952|64812|64814.5|64674.5|469
1636634400000|2021-11-11 12:40:00|64895.2|64755.2|64931.3|64791.3|65058.1|64918.1|64882.3|64742.3|605
1636634700000|2021-11-11 12:45:00|64923.6|64783.6|64854.2|64714.2|64993.1|64853.1|64804.4|64664.4|502
1636635000000|2021-11-11 12:50:00|64855.1|64715.1|64938.1|64798.1|64938.1|64798.1|64818.9|64678.9|286
1636635300000|2021-11-11 12:55:00|64935.2|64795.2|65087.5|64947.5|65114|64974|64923.4|64783.4|595
1636635600000|2021-11-11 13:00:00|65085.8|64945.8|64972.8|64832.8|65211|65071|64969|64829|459
1636635900000|2021-11-11 13:05:00|64970.5|64830.5|64950.1|64810.1|65082.1|64942.1|64943.2|64803.2|437
1636636200000|2021-11-11 13:10:00|64937.9|64797.9|64857.2|64717.2|64950.3|64810.3|64844.8|64704.8|455
1636636500000|2021-11-11 13:15:00|64855.3|64715.3|64956.5|64816.5|64965.6|64825.6|64814.5|64674.5|445
1636636800000|2021-11-11 13:20:00|64963.3|64823.3|64935.2|64795.2|65068.5|64928.5|64925.9|64785.9|520
1636637100000|2021-11-11 13:25:00|64936.3|64796.3|65010.7|64870.7|65095.3|64955.3|64936.3|64796.3|454
1636637400000|2021-11-11 13:30:00|65022|64882|64830.8|64690.8|65046.6|64906.6|64830.8|64690.8|348
1636637700000|2021-11-11 13:35:00|64829.7|64689.7|64834.6|64694.6|64883.6|64743.6|64728.1|64588.1|511
1636638000000|2021-11-11 13:40:00|64833|64693|64903.1|64763.1|64934.4|64794.4|64796.3|64656.3|482
1636638300000|2021-11-11 13:45:00|64896.3|64756.3|64835.3|64695.3|64907|64767|64731.3|64591.3|391
1636638600000|2021-11-11 13:50:00|64835.4|64695.4|65070|64930|65075.3|64935.3|64835.3|64695.3|519
1636638900000|2021-11-11 13:55:00|65070.3|64930.3|64811|64671|65094|64954|64797.7|64657.7|497
1636639200000|2021-11-11 14:00:00|64813.3|64673.3|64905.3|64765.3|65027.9|64887.9|64767|64627|679
1636639500000|2021-11-11 14:05:00|64904.8|64764.8|64741.3|64601.3|64912.2|64772.2|64728.9|64588.9|507
1636639800000|2021-11-11 14:10:00|64750|64610|64548.3|64408.3|64750|64610|64496.4|64356.4|572
1636640100000|2021-11-11 14:15:00|64551.1|64411.1|64650|64510|64701.9|64561.9|64505|64365|576
1636640400000|2021-11-11 14:20:00|64668|64528|64797.5|64657.5|64815.8|64675.8|64668|64528|408
1636640700000|2021-11-11 14:25:00|64797.4|64657.4|64726.7|64586.7|64838.2|64698.2|64713.6|64573.6|492
1636641000000|2021-11-11 14:30:00|64726.5|64586.5|64943.2|64803.2|65004.8|64864.8|64630.8|64490.8|549
1636641300000|2021-11-11 14:35:00|64943.3|64803.3|65147.7|65007.7|65156.2|65016.2|64916.8|64776.8|672
1636641600000|2021-11-11 14:40:00|65148|65008|65360.8|65220.8|65548|65408|65148|65008|901
1636641900000|2021-11-11 14:45:00|65371.6|65231.6|65452.2|65312.2|65499.9|65359.9|65227.9|65087.9|714
1636642200000|2021-11-11 14:50:00|65451.8|65311.8|65392.1|65252.1|65506.3|65366.3|65382.4|65242.4|480
1636642500000|2021-11-11 14:55:00|65396|65256|65252.9|65112.9|65405.2|65265.2|65224.7|65084.7|478
1636642800000|2021-11-11 15:00:00|65253.1|65113.1|65118.9|64978.9|65276.1|65136.1|65084.2|64944.2|563
1636643100000|2021-11-11 15:05:00|65096.5|64956.5|65280.6|65140.6|65300.1|65160.1|65086.6|64946.6|517
1636643400000|2021-11-11 15:10:00|65281.1|65141.1|65363.5|65223.5|65397.4|65257.4|65217.6|65077.6|584
1636643700000|2021-11-11 15:15:00|65360|65220|65227.1|65087.1|65374.3|65234.3|65210.3|65070.3|494
1636644000000|2021-11-11 15:20:00|65213.4|65073.4|65098.5|64958.5|65245.7|65105.7|65046.8|64906.8|398
1636644300000|2021-11-11 15:25:00|65102.2|64962.2|64943|64803|65102.2|64962.2|64924.7|64784.7|457
1636644600000|2021-11-11 15:30:00|64945|64805|64791.5|64651.5|64993.1|64853.1|64760.5|64620.5|455
1636644900000|2021-11-11 15:35:00|64787|64647|64894.5|64754.5|64950.1|64810.1|64767.5|64627.5|663
1636645200000|2021-11-11 15:40:00|64894.7|64754.7|64919.8|64779.8|64923.7|64783.7|64770.5|64630.5|550
1636645500000|2021-11-11 15:45:00|64919.7|64779.7|64880.4|64740.4|64957.9|64817.9|64864.1|64724.1|405
1636645800000|2021-11-11 15:50:00|64875.6|64735.6|64851|64711|64906.4|64766.4|64815.1|64675.1|356
1636646100000|2021-11-11 15:55:00|64851.1|64711.1|64882.2|64742.2|64900.2|64760.2|64787.1|64647.1|289
1636646400000|2021-11-11 16:00:00|64899|64759|64815.4|64675.4|64927.2|64787.2|64801.4|64661.4|540
1636646700000|2021-11-11 16:05:00|64814.5|64674.5|64908.1|64768.1|64941.1|64801.1|64804.3|64664.3|402
1636647000000|2021-11-11 16:10:00|64908.4|64768.4|64949.3|64809.3|64988.4|64848.4|64901.2|64761.2|462
1636647300000|2021-11-11 16:15:00|64953|64813|64842.8|64702.8|64963.1|64823.1|64835.7|64695.7|424
1636647600000|2021-11-11 16:20:00|64842.9|64702.9|64958.4|64818.4|64968.5|64828.5|64829.4|64689.4|425
1636647900000|2021-11-11 16:25:00|64945.5|64805.5|64940|64800|65012.4|64872.4|64938.6|64798.6|352
1636648200000|2021-11-11 16:30:00|64943.8|64803.8|65189.9|65049.9|65217.8|65077.8|64941.4|64801.4|459
1636648500000|2021-11-11 16:35:00|65199.5|65059.5|65158.5|65018.5|65314.5|65174.5|65158.5|65018.5|533
1636648800000|2021-11-11 16:40:00|65158.4|65018.4|65068.1|64928.1|65161|65021|65057.7|64917.7|490
1636649100000|2021-11-11 16:45:00|65076.1|64936.1|65119.6|64979.6|65142.8|65002.8|65066.1|64926.1|513
1636649400000|2021-11-11 16:50:00|65120.5|64980.5|65189.1|65049.1|65195.5|65055.5|65109.4|64969.4|399
1636649700000|2021-11-11 16:55:00|65190.3|65050.3|65148.3|65008.3|65218.8|65078.8|65122|64982|479
1636650000000|2021-11-11 17:00:00|65153.6|65013.6|65232.2|65092.2|65239.2|65099.2|65140.3|65000.3|564
1636650300000|2021-11-11 17:05:00|65232.7|65092.7|65242.5|65102.5|65321.1|65181.1|65202.4|65062.4|511
1636650600000|2021-11-11 17:10:00|65235.2|65095.2|65216.5|65076.5|65242.5|65102.5|65169.4|65029.4|327
1636650900000|2021-11-11 17:15:00|65229.5|65089.5|65083.5|64943.5|65269.7|65129.7|65081.9|64941.9|510
1636651200000|2021-11-11 17:20:00|65081.7|64941.7|65195.8|65055.8|65221.9|65081.9|65077.9|64937.9|399
1636651500000|2021-11-11 17:25:00|65196.8|65056.8|65175.9|65035.9|65197.6|65057.6|65156.7|65016.7|350
1636651800000|2021-11-11 17:30:00|65176.5|65036.5|65085.9|64945.9|65176.9|65036.9|65075.2|64935.2|405
1636652100000|2021-11-11 17:35:00|65085.1|64945.1|65156|65016|65211.8|65071.8|65076.3|64936.3|428
1636652400000|2021-11-11 17:40:00|65158.1|65018.1|65184.1|65044.1|65194.6|65054.6|65152.4|65012.4|224
1636652700000|2021-11-11 17:45:00|65183.2|65043.2|65124.5|64984.5|65247.9|65107.9|65096.9|64956.9|397
1636653000000|2021-11-11 17:50:00|65124|64984|64982.4|64842.4|65138.2|64998.2|64969.2|64829.2|337
1636653300000|2021-11-11 17:55:00|64984.3|64844.3|65024.5|64884.5|65038|64898|64980.7|64840.7|353
1636653600000|2021-11-11 18:00:00|65026.8|64886.8|65078|64938|65081|64941|65026.8|64886.8|299
1636653900000|2021-11-11 18:05:00|65078.5|64938.5|64941.9|64801.9|65090.9|64950.9|64912.2|64772.2|480
1636654200000|2021-11-11 18:10:00|64941.4|64801.4|64942.1|64802.1|64954.4|64814.4|64854|64714|489
1636654500000|2021-11-11 18:15:00|64941.6|64801.6|64938.9|64798.9|64961.6|64821.6|64921.5|64781.5|226
1636654800000|2021-11-11 18:20:00|64938.5|64798.5|64861.7|64721.7|64953.1|64813.1|64861.7|64721.7|273
1636655100000|2021-11-11 18:25:00|64860.9|64720.9|64751|64611|64875|64735|64747.8|64607.8|347
1636655400000|2021-11-11 18:30:00|64750.9|64610.9|64705|64565|64811.7|64671.7|64682.1|64542.1|454
1636655700000|2021-11-11 18:35:00|64705.2|64565.2|64800.3|64660.3|64824.1|64684.1|64705.2|64565.2|385
1636656000000|2021-11-11 18:40:00|64799.9|64659.9|64768.5|64628.5|64832.8|64692.8|64767.1|64627.1|253
1636656300000|2021-11-11 18:45:00|64771.1|64631.1|64992.1|64852.1|65011.8|64871.8|64762.2|64622.2|473
1636656600000|2021-11-11 18:50:00|64991.7|64851.7|64849|64709|65017.1|64877.1|64839.4|64699.4|430
1636656900000|2021-11-11 18:55:00|64848.5|64708.5|64841.9|64701.9|64876.7|64736.7|64832.4|64692.4|336
1636657200000|2021-11-11 19:00:00|64842|64702|64936.6|64796.6|64936.6|64796.6|64825|64685|369
1636657500000|2021-11-11 19:05:00|64936.7|64796.7|65087|64947|65095.7|64955.7|64931.5|64791.5|515
1636657800000|2021-11-11 19:10:00|65085.1|64945.1|65097.5|64957.5|65097.5|64957.5|65012.4|64872.4|586
1636658100000|2021-11-11 19:15:00|65097.2|64957.2|65047.4|64907.4|65111.9|64971.9|65002.5|64862.5|416
1636658400000|2021-11-11 19:20:00|65046.6|64906.6|65068|64928|65082.5|64942.5|65039.5|64899.5|444
1636658700000|2021-11-11 19:25:00|65066.1|64926.1|65064.9|64924.9|65109.9|64969.9|65053.9|64913.9|384
1636659000000|2021-11-11 19:30:00|65063.8|64923.8|65121|64981|65123|64983|65063.5|64923.5|466
1636659300000|2021-11-11 19:35:00|65119.5|64979.5|65108.9|64968.9|65199|65059|65081.5|64941.5|495
1636659600000|2021-11-11 19:40:00|65108.2|64968.2|65123.4|64983.4|65134.9|64994.9|65087|64947|371
1636659900000|2021-11-11 19:45:00|65125.5|64985.5|65147.5|65007.5|65164.2|65024.2|65122.4|64982.4|288
1636660200000|2021-11-11 19:50:00|65149.5|65009.5|65245.5|65105.5|65313.8|65173.8|65112.5|64972.5|522
1636660500000|2021-11-11 19:55:00|65245|65105|65219.1|65079.1|65274.5|65134.5|65219.1|65079.1|325
1636660800000|2021-11-11 20:00:00|65222.6|65082.6|65243.3|65103.3|65311.3|65171.3|65208.7|65068.7|406
1636661100000|2021-11-11 20:05:00|65241.3|65101.3|65277.1|65137.1|65288.4|65148.4|65227.9|65087.9|448
1636661400000|2021-11-11 20:10:00|65277.3|65137.3|65217.5|65077.5|65279.3|65139.3|65189.2|65049.2|411
1636661700000|2021-11-11 20:15:00|65218.6|65078.6|65142.1|65002.1|65232.8|65092.8|65142.1|65002.1|370
1636662000000|2021-11-11 20:20:00|65137.8|64997.8|65171.1|65031.1|65171.1|65031.1|65102.9|64962.9|359
1636662300000|2021-11-11 20:25:00|65168.6|65028.6|65144.5|65004.5|65175.1|65035.1|65097.4|64957.4|372
1636662600000|2021-11-11 20:30:00|65142.3|65002.3|65123.4|64983.4|65156|65016|65100|64960|481
1636662900000|2021-11-11 20:35:00|65121.8|64981.8|65061.6|64921.6|65134.8|64994.8|65058|64918|239
1636663200000|2021-11-11 20:40:00|65057.5|64917.5|65060|64920|65072.3|64932.3|65043.6|64903.6|336
1636663500000|2021-11-11 20:45:00|65060.5|64920.5|65128.8|64988.8|65156.4|65016.4|65059.5|64919.5|486
1636663800000|2021-11-11 20:50:00|65128.7|64988.7|65058.5|64918.5|65199.8|65059.8|65048.7|64908.7|428
1636664100000|2021-11-11 20:55:00|65057.7|64917.7|64880.5|64740.5|65057.7|64917.7|64846.7|64706.7|601
1636664400000|2021-11-11 21:00:00|64880|64740|64864.7|64724.7|64919.2|64779.2|64835.8|64695.8|528
1636664700000|2021-11-11 21:05:00|64863.3|64723.3|64892.6|64752.6|64901.9|64761.9|64855.3|64715.3|464
1636665000000|2021-11-11 21:10:00|64893.3|64753.3|64896.4|64756.4|64914.3|64774.3|64870.5|64730.5|293
1636665300000|2021-11-11 21:15:00|64894.8|64754.8|64983|64843|64989.9|64849.9|64888.2|64748.2|416
1636665600000|2021-11-11 21:20:00|64979.9|64839.9|65137.9|64997.9|65161.7|65021.7|64966.1|64826.1|397
1636665900000|2021-11-11 21:25:00|65135.3|64995.3|65055.2|64915.2|65164.2|65024.2|65055|64915|427
1636666200000|2021-11-11 21:30:00|65055.1|64915.1|65064.1|64924.1|65068.3|64928.3|64980.2|64840.2|349
1636666500000|2021-11-11 21:35:00|65064.4|64924.4|64949.8|64809.8|65068.5|64928.5|64930.2|64790.2|575
1636666800000|2021-11-11 21:40:00|64955.1|64815.1|64973.1|64833.1|64993|64853|64921.2|64781.2|473
1636667100000|2021-11-11 21:45:00|64974.9|64834.9|65068.4|64928.4|65084.1|64944.1|64968.7|64828.7|492
1636667400000|2021-11-11 21:50:00|65071.1|64931.1|65078.2|64938.2|65102.6|64962.6|65063|64923|307
1636667700000|2021-11-11 21:55:00|65078.3|64938.3|65122.6|64982.6|65129.3|64989.3|65057.8|64917.8|481
1636668000000|2021-11-11 22:00:00|65121.6|64981.6|65031.3|64891.3|65121.7|64981.7|65026.6|64886.6|405
1636668300000|2021-11-11 22:05:00|65031|64891|65026.6|64886.6|65135.8|64995.8|64987.3|64847.3|371
1636668600000|2021-11-11 22:10:00|65024.8|64884.8|65039.4|64899.4|65044.7|64904.7|64999.5|64859.5|349
1636668900000|2021-11-11 22:15:00|65036.8|64896.8|65178.8|65038.8|65252.9|65112.9|65034.8|64894.8|425
1636669200000|2021-11-11 22:20:00|65169.1|65029.1|65197.1|65057.1|65197.1|65057.1|65144|65004|386
1636669500000|2021-11-11 22:25:00|65196.8|65056.8|65319.9|65179.9|65326.8|65186.8|65192.5|65052.5|458
1636669800000|2021-11-11 22:30:00|65316.6|65176.6|65314.4|65174.4|65336.4|65196.4|65305.1|65165.1|342
1636670100000|2021-11-11 22:35:00|65314|65174|65306.8|65166.8|65392.5|65252.5|65297|65157|566
1636670400000|2021-11-11 22:40:00|65302|65162|65243.8|65103.8|65311.6|65171.6|65236|65096|353
1636670700000|2021-11-11 22:45:00|65244.7|65104.7|65245.7|65105.7|65254|65114|65214.5|65074.5|270
1636671000000|2021-11-11 22:50:00|65244.2|65104.2|65318.8|65178.8|65342.4|65202.4|65212.3|65072.3|495
1636671300000|2021-11-11 22:55:00|65318.3|65178.3|65249|65109|65318.3|65178.3|65245.5|65105.5|454
1636671600000|2021-11-11 23:00:00|65249.5|65109.5|65242.4|65102.4|65256.5|65116.5|65178|65038|458
1636671900000|2021-11-11 23:05:00|65246.1|65106.1|65209.7|65069.7|65248.5|65108.5|65195.1|65055.1|537
1636672200000|2021-11-11 23:10:00|65212.5|65072.5|65207.4|65067.4|65243.6|65103.6|65187|65047|416
1636672500000|2021-11-11 23:15:00|65208.8|65068.8|65182|65042|65212.8|65072.8|65171.5|65031.5|242
1636672800000|2021-11-11 23:20:00|65199|65059|65195.7|65055.7|65218.1|65078.1|65167.5|65027.5|229
1636673100000|2021-11-11 23:25:00|65195.5|65055.5|65170.5|65030.5|65206.1|65066.1|65170.1|65030.1|201
1636673400000|2021-11-11 23:30:00|65170.3|65030.3|65030|64890|65170.3|65030.3|65027.5|64887.5|491
1636673700000|2021-11-11 23:35:00|65033|64893|65015.5|64875.5|65055.7|64915.7|65004.5|64864.5|421
1636674000000|2021-11-11 23:40:00|65015.3|64875.3|64944.8|64804.8|65026.3|64886.3|64941.5|64801.5|382
1636674300000|2021-11-11 23:45:00|64946.5|64806.5|64947|64807|65016.1|64876.1|64935.5|64795.5|320
1636674600000|2021-11-11 23:50:00|64948.1|64808.1|64888.9|64748.9|64952|64812|64859|64719|319
1636674900000|2021-11-11 23:55:00|64887.9|64747.9|64873.5|64733.5|64982.4|64842.4|64861.3|64721.3|327
1636675200000|2021-11-12 00:00:00|64873.3|64733.3|64833.8|64693.8|64873.3|64733.3|64806.6|64666.6|489
1636675500000|2021-11-12 00:05:00|64839.4|64699.4|64892.5|64752.5|64906.6|64766.6|64769.3|64629.3|638
1636675800000|2021-11-12 00:10:00|64899.7|64759.7|64801.6|64661.6|64924.1|64784.1|64791.4|64651.4|491
1636676100000|2021-11-12 00:15:00|64798.2|64658.2|64818.3|64678.3|64920.6|64780.6|64769.3|64629.3|370
1636676400000|2021-11-12 00:20:00|64815.6|64675.6|64889.2|64749.2|64899.3|64759.3|64801.6|64661.6|282
1636676700000|2021-11-12 00:25:00|64896.2|64756.2|64967.5|64827.5|64969.8|64829.8|64888|64748|413
1636677000000|2021-11-12 00:30:00|64967.2|64827.2|64970.1|64830.1|65006.6|64866.6|64961.6|64821.6|450
1636677300000|2021-11-12 00:35:00|64970|64830|64860.7|64720.7|64977|64837|64841.7|64701.7|358
1636677600000|2021-11-12 00:40:00|64853.1|64713.1|64964.8|64824.8|65012.9|64872.9|64853.1|64713.1|365
1636677900000|2021-11-12 00:45:00|64964.7|64824.7|64920.2|64780.2|64970.5|64830.5|64902.2|64762.2|269
1636678200000|2021-11-12 00:50:00|64924.5|64784.5|64962.2|64822.2|64962.2|64822.2|64895.5|64755.5|255
1636678500000|2021-11-12 00:55:00|64962.5|64822.5|64912.3|64772.3|64972.3|64832.3|64906.2|64766.2|384
1636678800000|2021-11-12 01:00:00|64912.1|64772.1|64835|64695|64945.9|64805.9|64828.7|64688.7|507
1636679100000|2021-11-12 01:05:00|64834|64694|64796|64656|64862.9|64722.9|64794.5|64654.5|349
1636679400000|2021-11-12 01:10:00|64792.5|64652.5|64610.3|64470.3|64792.5|64652.5|64574.5|64434.5|652
1636679700000|2021-11-12 01:15:00|64610.8|64470.8|64471.8|64331.8|64668|64528|64387.8|64247.8|688
1636680000000|2021-11-12 01:20:00|64450.8|64310.8|64465.3|64325.3|64491.8|64351.8|64170.4|64030.4|870
1636680300000|2021-11-12 01:25:00|64466.3|64326.3|64626|64486|64633.3|64493.3|64385.8|64245.8|689
1636680600000|2021-11-12 01:30:00|64624.2|64484.2|64773.7|64633.7|64849.6|64709.6|64573.6|64433.6|825
1636680900000|2021-11-12 01:35:00|64781.5|64641.5|64902.3|64762.3|65001.8|64861.8|64772.8|64632.8|721
1636681200000|2021-11-12 01:40:00|64900|64760|65220.9|65080.9|65281.3|65141.3|64885|64745|795
1636681500000|2021-11-12 01:45:00|65215.1|65075.1|65224.1|65084.1|65436.4|65296.4|65210.2|65070.2|769
1636681800000|2021-11-12 01:50:00|65218.4|65078.4|65213.5|65073.5|65243.1|65103.1|65091.5|64951.5|666
1636682100000|2021-11-12 01:55:00|65211.1|65071.1|65180.9|65040.9|65261.6|65121.6|65151.3|65011.3|509
1636682400000|2021-11-12 02:00:00|65197.8|65057.8|65226|65086|65257.8|65117.8|65168.3|65028.3|481
1636682700000|2021-11-12 02:05:00|65225.9|65085.9|65295.3|65155.3|65318.3|65178.3|65186|65046|523
1636683000000|2021-11-12 02:10:00|65293.4|65153.4|65511|65371|65516.4|65376.4|65282|65142|506
1636683300000|2021-11-12 02:15:00|65514|65374|65388.4|65248.4|65525|65385|65327.1|65187.1|579
1636683600000|2021-11-12 02:20:00|65406.6|65266.6|65375.9|65235.9|65406.6|65266.6|65300.9|65160.9|384
1636683900000|2021-11-12 02:25:00|65374.9|65234.9|65337.3|65197.3|65381.7|65241.7|65286.9|65146.9|369
1636684200000|2021-11-12 02:30:00|65338.8|65198.8|65143|65003|65349.3|65209.3|65142.8|65002.8|330
1636684500000|2021-11-12 02:35:00|65145.9|65005.9|65103.6|64963.6|65175.8|65035.8|65002|64862|428
1636684800000|2021-11-12 02:40:00|65102|64962|65180.8|65040.8|65180.8|65040.8|65082.2|64942.2|412
1636685100000|2021-11-12 02:45:00|65175.5|65035.5|65257.1|65117.1|65261.8|65121.8|65155.1|65015.1|339
1636685400000|2021-11-12 02:50:00|65259.4|65119.4|65123.9|64983.9|65259.4|65119.4|65110.7|64970.7|353
1636685700000|2021-11-12 02:55:00|65121.8|64981.8|65087.7|64947.7|65130.2|64990.2|65074.2|64934.2|263
1636686000000|2021-11-12 03:00:00|65080.4|64940.4|64994|64854|65141.3|65001.3|64992.5|64852.5|356
1636686300000|2021-11-12 03:05:00|64992.9|64852.9|64935.5|64795.5|64994.8|64854.8|64933.6|64793.6|320
1636686600000|2021-11-12 03:10:00|64935.8|64795.8|64952.6|64812.6|64989.3|64849.3|64914.8|64774.8|388
1636686900000|2021-11-12 03:15:00|64958.2|64818.2|65101.5|64961.5|65103.1|64963.1|64936.3|64796.3|419
1636687200000|2021-11-12 03:20:00|65100.5|64960.5|65044.3|64904.3|65104.8|64964.8|65006.3|64866.3|348
1636687500000|2021-11-12 03:25:00|65038.9|64898.9|65014.5|64874.5|65065.3|64925.3|65009.4|64869.4|311
1636687800000|2021-11-12 03:30:00|65007.3|64867.3|64892.1|64752.1|65029.4|64889.4|64873|64733|367
1636688100000|2021-11-12 03:35:00|64880.1|64740.1|64934.5|64794.5|64974.4|64834.4|64851.6|64711.6|273
1636688400000|2021-11-12 03:40:00|64933|64793|64879.4|64739.4|64959.2|64819.2|64849.4|64709.4|352
1636688700000|2021-11-12 03:45:00|64877.6|64737.6|64944.3|64804.3|64949|64809|64864.4|64724.4|329
1636689000000|2021-11-12 03:50:00|64944.9|64804.9|64938.2|64798.2|64985.3|64845.3|64832.9|64692.9|396
1636689300000|2021-11-12 03:55:00|64929.6|64789.6|64911.8|64771.8|64948.6|64808.6|64869.5|64729.5|330
1636689600000|2021-11-12 04:00:00|64909.7|64769.7|64854.9|64714.9|64949.1|64809.1|64851.3|64711.3|328
1636689900000|2021-11-12 04:05:00|64864.3|64724.3|64876.1|64736.1|64880.4|64740.4|64823.8|64683.8|297
1636690200000|2021-11-12 04:10:00|64871.4|64731.4|64837.5|64697.5|64875.5|64735.5|64809.5|64669.5|371
1636690500000|2021-11-12 04:15:00|64834.3|64694.3|64863.2|64723.2|64867|64727|64780.8|64640.8|335
1636690800000|2021-11-12 04:20:00|64873.5|64733.5|64937.9|64797.9|64965.4|64825.4|64868.6|64728.6|460
1636691100000|2021-11-12 04:25:00|64937|64797|64914.4|64774.4|64952.8|64812.8|64860.8|64720.8|453
1636691400000|2021-11-12 04:30:00|64914.5|64774.5|65066.8|64926.8|65066.8|64926.8|64909|64769|345
1636691700000|2021-11-12 04:35:00|65052.6|64912.6|65039.3|64899.3|65140.1|65000.1|65023.1|64883.1|351
1636692000000|2021-11-12 04:40:00|65050|64910|65096.5|64956.5|65128.5|64988.5|65010.1|64870.1|429
1636692300000|2021-11-12 04:45:00|65098|64958|65078.5|64938.5|65128.6|64988.6|65068.2|64928.2|299
1636692600000|2021-11-12 04:50:00|65078.6|64938.6|65060.5|64920.5|65098.3|64958.3|65059.5|64919.5|156
1636692900000|2021-11-12 04:55:00|65053.5|64913.5|65039.7|64899.7|65069.9|64929.9|64981|64841|336
1636693200000|2021-11-12 05:00:00|65039.9|64899.9|65035.5|64895.5|65050.8|64910.8|65027|64887|212
1636693500000|2021-11-12 05:05:00|65028.6|64888.6|65044|64904|65084|64944|65009.3|64869.3|331
1636693800000|2021-11-12 05:10:00|65035.5|64895.5|65031.4|64891.4|65038.6|64898.6|65024.3|64884.3|169
1636694100000|2021-11-12 05:15:00|65025.6|64885.6|64889.6|64749.6|65027.3|64887.3|64888.2|64748.2|283
1636694400000|2021-11-12 05:20:00|64900.3|64760.3|64945.9|64805.9|64972.5|64832.5|64895.4|64755.4|282
1636694700000|2021-11-12 05:25:00|64949.3|64809.3|64903.7|64763.7|64959.6|64819.6|64903.7|64763.7|236
1636695000000|2021-11-12 05:30:00|64903.3|64763.3|64895.5|64755.5|64908.5|64768.5|64876.5|64736.5|165
1636695300000|2021-11-12 05:35:00|64892.9|64752.9|64915.7|64775.7|64927.8|64787.8|64888.6|64748.6|168
1636695600000|2021-11-12 05:40:00|64917.8|64777.8|64899.8|64759.8|64949.6|64809.6|64879.2|64739.2|309
1636695900000|2021-11-12 05:45:00|64904.2|64764.2|64765.5|64625.5|64907.4|64767.4|64752.5|64612.5|418
1636696200000|2021-11-12 05:50:00|64771.6|64631.6|64777.3|64637.3|64813.2|64673.2|64750.7|64610.7|341
1636696500000|2021-11-12 05:55:00|64772.8|64632.8|64755.1|64615.1|64795.8|64655.8|64748.1|64608.1|285
1636696800000|2021-11-12 06:00:00|64754|64614|64736.7|64596.7|64837.2|64697.2|64705.5|64565.5|428
1636697100000|2021-11-12 06:05:00|64740.8|64600.8|64756|64616|64758.1|64618.1|64673.9|64533.9|265
1636697400000|2021-11-12 06:10:00|64755.4|64615.4|64682.6|64542.6|64765.7|64625.7|64670.5|64530.5|246
1636697700000|2021-11-12 06:15:00|64682.4|64542.4|64726.7|64586.7|64729.9|64589.9|64629.2|64489.2|383
1636698000000|2021-11-12 06:20:00|64726.8|64586.8|64814.3|64674.3|64861.8|64721.8|64712.3|64572.3|433
1636698300000|2021-11-12 06:25:00|64816|64676|64795|64655|64843.7|64703.7|64779.1|64639.1|303
1636698600000|2021-11-12 06:30:00|64797.8|64657.8|64799.2|64659.2|64833.5|64693.5|64791.7|64651.7|280
1636698900000|2021-11-12 06:35:00|64801|64661|64858|64718|64866.2|64726.2|64797.1|64657.1|319
1636699200000|2021-11-12 06:40:00|64857.5|64717.5|64846.8|64706.8|64874.4|64734.4|64825|64685|337
1636699500000|2021-11-12 06:45:00|64848.3|64708.3|64811.6|64671.6|64869.1|64729.1|64811.6|64671.6|324
1636699800000|2021-11-12 06:50:00|64812|64672|64708|64568|64903.2|64763.2|64674.9|64534.9|459
1636700100000|2021-11-12 06:55:00|64707.8|64567.8|64588.6|64448.6|64711.8|64571.8|64531.7|64391.7|535
1636700400000|2021-11-12 07:00:00|64590.9|64450.9|64616.4|64476.4|64691.4|64551.4|64536.5|64396.5|601
1636700700000|2021-11-12 07:05:00|64602.8|64462.8|64458.1|64318.1|64602.8|64462.8|64406.8|64266.8|583
1636701000000|2021-11-12 07:10:00|64453|64313|64465|64325|64473.8|64333.8|64370|64230|528
1636701300000|2021-11-12 07:15:00|64464.9|64324.9|64422.2|64282.2|64548.2|64408.2|64422.2|64282.2|440
1636701600000|2021-11-12 07:20:00|64425.4|64285.4|64603.6|64463.6|64627.1|64487.1|64394.2|64254.2|506
1636701900000|2021-11-12 07:25:00|64605.7|64465.7|64519.3|64379.3|64620|64480|64519.3|64379.3|288
1636702200000|2021-11-12 07:30:00|64519.6|64379.6|64637.4|64497.4|64696.9|64556.9|64517.4|64377.4|425
1636702500000|2021-11-12 07:35:00|64641.5|64501.5|64429.5|64289.5|64654.6|64514.6|64412.7|64272.7|403
1636702800000|2021-11-12 07:40:00|64420.5|64280.5|64469.6|64329.6|64469.6|64329.6|64405|64265|407
1636703100000|2021-11-12 07:45:00|64468.5|64328.5|64377.3|64237.3|64471.7|64331.7|64373.3|64233.3|489
1636703400000|2021-11-12 07:50:00|64372.5|64232.5|64407.9|64267.9|64426.9|64286.9|64292.8|64152.8|536
1636703700000|2021-11-12 07:55:00|64408.9|64268.9|64538.1|64398.1|64543.6|64403.6|64408.9|64268.9|496
1636704000000|2021-11-12 08:00:00|64538.5|64398.5|64500|64360|64551.4|64411.4|64322.8|64182.8|524
1636704300000|2021-11-12 08:05:00|64501.5|64361.5|64608.6|64468.6|64662.1|64522.1|64500.6|64360.6|622
1636704600000|2021-11-12 08:10:00|64608.5|64468.5|64679.1|64539.1|64682.2|64542.2|64568.4|64428.4|342
1636704900000|2021-11-12 08:15:00|64679.8|64539.8|64721.3|64581.3|64782|64642|64641.2|64501.2|549
1636705200000|2021-11-12 08:20:00|64701.1|64561.1|64654.1|64514.1|64732.8|64592.8|64640|64500|389
1636705500000|2021-11-12 08:25:00|64654.3|64514.3|64670.5|64530.5|64676.8|64536.8|64612.5|64472.5|371
1636705800000|2021-11-12 08:30:00|64668.2|64528.2|64658.3|64518.3|64720.8|64580.8|64648.6|64508.6|343
1636706100000|2021-11-12 08:35:00|64656.6|64516.6|64934|64794|64967.1|64827.1|64635.6|64495.6|646
1636706400000|2021-11-12 08:40:00|64938.9|64798.9|64950.1|64810.1|64966.6|64826.6|64909.3|64769.3|512
1636706700000|2021-11-12 08:45:00|64949|64809|65008.9|64868.9|65010.9|64870.9|64840.1|64700.1|550
1636707000000|2021-11-12 08:50:00|65006.6|64866.6|64973.1|64833.1|65016.4|64876.4|64929.1|64789.1|509
1636707300000|2021-11-12 08:55:00|64976.3|64836.3|64963.4|64823.4|64977.4|64837.4|64916.6|64776.6|454
1636707600000|2021-11-12 09:00:00|64964.9|64824.9|64928.3|64788.3|64964.9|64824.9|64923.5|64783.5|343
1636707900000|2021-11-12 09:05:00|64928.5|64788.5|64913.1|64773.1|64930|64790|64889.2|64749.2|316
1636708200000|2021-11-12 09:10:00|64911.9|64771.9|64855.8|64715.8|64913.9|64773.9|64843|64703|583
1636708500000|2021-11-12 09:15:00|64866.6|64726.6|64776.6|64636.6|64886.4|64746.4|64776.6|64636.6|315
1636708800000|2021-11-12 09:20:00|64777.5|64637.5|64626.4|64486.4|64781.1|64641.1|64622.5|64482.5|532
1636709100000|2021-11-12 09:25:00|64626.2|64486.2|64395.9|64255.9|64630.4|64490.4|64352.5|64212.5|753
1636709400000|2021-11-12 09:30:00|64392.9|64252.9|64225.8|64085.8|64401.6|64261.6|63845.8|63705.8|844
1636709700000|2021-11-12 09:35:00|64193.4|64053.4|64195.4|64055.4|64394.5|64254.5|64100.7|63960.7|926
1636710000000|2021-11-12 09:40:00|64210.4|64070.4|64447.7|64307.7|64588.6|64448.6|64190.9|64050.9|796
1636710300000|2021-11-12 09:45:00|64448.1|64308.1|64217|64077|64540|64400|64085.1|63945.1|773
1636710600000|2021-11-12 09:50:00|64216.2|64076.2|64029.6|63889.6|64247.9|64107.9|63992.4|63852.4|710
1636710900000|2021-11-12 09:55:00|64025.1|63885.1|63874.7|63734.7|64025.1|63885.1|63740|63600|815
1636711200000|2021-11-12 10:00:00|63875.5|63735.5|63792|63652|64021.4|63881.4|63694.1|63554.1|919
1636711500000|2021-11-12 10:05:00|63797.6|63657.6|63735.2|63595.2|63797.6|63657.6|63660.7|63520.7|822
1636711800000|2021-11-12 10:10:00|63735.8|63595.8|63923.5|63783.5|63966.7|63826.7|63735.6|63595.6|744
1636712100000|2021-11-12 10:15:00|63921.7|63781.7|63978.3|63838.3|63978.3|63838.3|63830.1|63690.1|657
1636712400000|2021-11-12 10:20:00|63977.2|63837.2|64092.5|63952.5|64136.7|63996.7|63971.7|63831.7|679
1636712700000|2021-11-12 10:25:00|64095.7|63955.7|64036.3|63896.3|64251.7|64111.7|64035.7|63895.7|670
1636713000000|2021-11-12 10:30:00|64035.8|63895.8|64057.4|63917.4|64163.3|64023.3|63991|63851|483
1636713300000|2021-11-12 10:35:00|64057.8|63917.8|63925.3|63785.3|64145.8|64005.8|63905.1|63765.1|542
1636713600000|2021-11-12 10:40:00|63924.5|63784.5|63960.7|63820.7|64019.4|63879.4|63851.5|63711.5|514
1636713900000|2021-11-12 10:45:00|63963.5|63823.5|63807.2|63667.2|64046.7|63906.7|63799|63659|708
1636714200000|2021-11-12 10:50:00|63805.2|63665.2|63897.4|63757.4|63897.4|63757.4|63747|63607|526
1636714500000|2021-11-12 10:55:00|63886.9|63746.9|63718.9|63578.9|63898.6|63758.6|63611.1|63471.1|570
1636714800000|2021-11-12 11:00:00|63720.2|63580.2|63814|63674|63872.1|63732.1|63657.7|63517.7|532
1636715100000|2021-11-12 11:05:00|63813.4|63673.4|63706.3|63566.3|63851.1|63711.1|63576|63436|503
1636715400000|2021-11-12 11:10:00|63711.8|63571.8|63961.9|63821.9|64046|63906|63679.4|63539.4|680
1636715700000|2021-11-12 11:15:00|63966.9|63826.9|64067.8|63927.8|64092.2|63952.2|63939.7|63799.7|725
1636716000000|2021-11-12 11:20:00|64069|63929|63862.4|63722.4|64073.1|63933.1|63846.5|63706.5|470
1636716300000|2021-11-12 11:25:00|63862.9|63722.9|64019.9|63879.9|64033.4|63893.4|63745.2|63605.2|617
1636716600000|2021-11-12 11:30:00|64027.1|63887.1|63895|63755|64072|63932|63880|63740|515
1636716900000|2021-11-12 11:35:00|63901.8|63761.8|64029.8|63889.8|64032.6|63892.6|63865.2|63725.2|341
1636717200000|2021-11-12 11:40:00|64030|63890|63791.4|63651.4|64031|63891|63790.2|63650.2|439
1636717500000|2021-11-12 11:45:00|63789.9|63649.9|63749.5|63609.5|63790.7|63650.7|63694.6|63554.6|619
1636717800000|2021-11-12 11:50:00|63753.8|63613.8|63672.5|63532.5|63812.2|63672.2|63669.5|63529.5|658
1636718100000|2021-11-12 11:55:00|63672|63532|63795.7|63655.7|63817.7|63677.7|63628.8|63488.8|660
1636718400000|2021-11-12 12:00:00|63803.8|63663.8|63564|63424|63810|63670|63534.7|63394.7|652
1636718700000|2021-11-12 12:05:00|63564.3|63424.3|64019|63879|64106.2|63966.2|63431.9|63291.9|972
1636719000000|2021-11-12 12:10:00|64023.3|63883.3|64108.6|63968.6|64111.1|63971.1|63938.4|63798.4|735
1636719300000|2021-11-12 12:15:00|64105.3|63965.3|64159.1|64019.1|64222.6|64082.6|64055.7|63915.7|791
1636719600000|2021-11-12 12:20:00|64153|64013|63997.9|63857.9|64203.1|64063.1|63997.3|63857.3|463
1636719900000|2021-11-12 12:25:00|64001.4|63861.4|64068.6|63928.6|64084.6|63944.6|63961.5|63821.5|506
1636720200000|2021-11-12 12:30:00|64068.2|63928.2|63857.3|63717.3|64073.4|63933.4|63791.5|63651.5|549
1636720500000|2021-11-12 12:35:00|63854|63714|63907.1|63767.1|63938.4|63798.4|63790.8|63650.8|660
1636720800000|2021-11-12 12:40:00|63907.6|63767.6|63815.4|63675.4|63941.7|63801.7|63759.2|63619.2|553
1636721100000|2021-11-12 12:45:00|63815.1|63675.1|63835|63695|63851.8|63711.8|63719|63579|509
1636721400000|2021-11-12 12:50:00|63836.4|63696.4|63965|63825|63970.5|63830.5|63754.2|63614.2|543
1636721700000|2021-11-12 12:55:00|63955|63815|63884|63744|63993.4|63853.4|63867.7|63727.7|460
1636722000000|2021-11-12 13:00:00|63894.8|63754.8|63976.5|63836.5|63997.8|63857.8|63784.8|63644.8|510
1636722300000|2021-11-12 13:05:00|63973.7|63833.7|63647.7|63507.7|63987|63847|63644|63504|656
1636722600000|2021-11-12 13:10:00|63648.1|63508.1|63640.4|63500.4|63716.1|63576.1|63596.5|63456.5|583
1636722900000|2021-11-12 13:15:00|63642.9|63502.9|63500.7|63360.7|63653.9|63513.9|63470.4|63330.4|713
1636723200000|2021-11-12 13:20:00|63500.5|63360.5|63617.7|63477.7|63624.8|63484.8|63365.9|63225.9|738
1636723500000|2021-11-12 13:25:00|63620.5|63480.5|63674.1|63534.1|63696.1|63556.1|63540.3|63400.3|711
1636723800000|2021-11-12 13:30:00|63673.6|63533.6|63614.8|63474.8|63778.3|63638.3|63580|63440|570
1636724100000|2021-11-12 13:35:00|63614.4|63474.4|63849.1|63709.1|63878.8|63738.8|63605.1|63465.1|461
1636724400000|2021-11-12 13:40:00|63849.6|63709.6|63933.4|63793.4|63944.6|63804.6|63786.7|63646.7|472
1636724700000|2021-11-12 13:45:00|63928.5|63788.5|63916.9|63776.9|64012.8|63872.8|63899.7|63759.7|457
1636725000000|2021-11-12 13:50:00|63914.8|63774.8|63904.1|63764.1|63916.3|63776.3|63807.4|63667.4|339
1636725300000|2021-11-12 13:55:00|63913.1|63773.1|64083.1|63943.1|64136.6|63996.6|63913.1|63773.1|539
1636725600000|2021-11-12 14:00:00|64087.9|63947.9|64099.8|63959.8|64132.2|63992.2|63972.2|63832.2|488
1636725900000|2021-11-12 14:05:00|64099.2|63959.2|64160.5|64020.5|64236.7|64096.7|64077|63937|546
1636726200000|2021-11-12 14:10:00|64155.6|64015.6|64087.3|63947.3|64197.3|64057.3|64087.3|63947.3|467
1636726500000|2021-11-12 14:15:00|64096.1|63956.1|63900.7|63760.7|64097.8|63957.8|63878.5|63738.5|457
1636726800000|2021-11-12 14:20:00|63913.8|63773.8|64011|63871|64058.3|63918.3|63895.5|63755.5|572
1636727100000|2021-11-12 14:25:00|64010.6|63870.6|63743.4|63603.4|64037.8|63897.8|63709.7|63569.7|639
1636727400000|2021-11-12 14:30:00|63736.2|63596.2|63806.3|63666.3|63942.7|63802.7|63698.6|63558.6|857
1636727700000|2021-11-12 14:35:00|63804.7|63664.7|63680.5|63540.5|63821.5|63681.5|63610.5|63470.5|667
1636728000000|2021-11-12 14:40:00|63680.4|63540.4|63742.4|63602.4|63805.6|63665.6|63589.5|63449.5|715
1636728300000|2021-11-12 14:45:00|63739.8|63599.8|63686.9|63546.9|63807.7|63667.7|63619.7|63479.7|670
1636728600000|2021-11-12 14:50:00|63687.9|63547.9|63711.1|63571.1|63781.2|63641.2|63641.9|63501.9|756
1636728900000|2021-11-12 14:55:00|63712.1|63572.1|63557|63417|63717|63577|63541.5|63401.5|730
1636729200000|2021-11-12 15:00:00|63556.3|63416.3|63544.8|63404.8|63623.2|63483.2|63470|63330|774
1636729500000|2021-11-12 15:05:00|63544.6|63404.6|63388|63248|63576.4|63436.4|63320.9|63180.9|913
1636729800000|2021-11-12 15:10:00|63387.8|63247.8|63379.5|63239.5|63471.2|63331.2|63339.3|63199.3|813
1636730100000|2021-11-12 15:15:00|63385|63245|63122.6|62982.6|63386|63246|63084.7|62944.7|761
1636730400000|2021-11-12 15:20:00|63128.9|62988.9|63291.6|63151.6|63293.5|63153.5|63002.5|62862.5|803
1636730700000|2021-11-12 15:25:00|63290.4|63150.4|63181.9|63041.9|63383.2|63243.2|63105.8|62965.8|969
1636731000000|2021-11-12 15:30:00|63178.5|63038.5|63263.9|63123.9|63291.3|63151.3|63084.5|62944.5|970
1636731300000|2021-11-12 15:35:00|63262|63122|63156.1|63016.1|63266.7|63126.7|63046.2|62906.2|654
1636731600000|2021-11-12 15:40:00|63150.3|63010.3|63239.7|63099.7|63242.7|63102.7|63128.9|62988.9|585
1636731900000|2021-11-12 15:45:00|63238.6|63098.6|63473|63333|63483.9|63343.9|63235.7|63095.7|713
1636732200000|2021-11-12 15:50:00|63476|63336|63405|63265|63504.5|63364.5|63363.1|63223.1|638
1636732500000|2021-11-12 15:55:00|63405.1|63265.1|63239.7|63099.7|63407.9|63267.9|63221.9|63081.9|678
1636732800000|2021-11-12 16:00:00|63240|63100|63046.1|62906.1|63269|63129|63028.2|62888.2|791
1636733100000|2021-11-12 16:05:00|63043.8|62903.8|63265.6|63125.6|63346.4|63206.4|62886.7|62746.7|946
1636733400000|2021-11-12 16:10:00|63265.7|63125.7|63298.1|63158.1|63346.3|63206.3|63202.5|63062.5|826
1636733700000|2021-11-12 16:15:00|63297.7|63157.7|63343.1|63203.1|63436.1|63296.1|63297.7|63157.7|690
1636734000000|2021-11-12 16:20:00|63342.1|63202.1|63160.2|63020.2|63342.1|63202.1|63133|62993|705
1636734300000|2021-11-12 16:25:00|63159.2|63019.2|62801.7|62661.7|63161.8|63021.8|62703.9|62563.9|1081
1636734600000|2021-11-12 16:30:00|62795.5|62655.5|62620.7|62480.7|62869.3|62729.3|62577|62437|904
1636734900000|2021-11-12 16:35:00|62606.4|62466.4|62570.3|62430.3|62915|62775|62570.3|62430.3|943
1636735200000|2021-11-12 16:40:00|62569.8|62429.8|62453.1|62313.1|62666.4|62526.4|62371.7|62231.7|892
1636735500000|2021-11-12 16:45:00|62454.2|62314.2|62755.6|62615.6|62782.2|62642.2|62393.7|62253.7|906
1636735800000|2021-11-12 16:50:00|62756.3|62616.3|62910.6|62770.6|62910.6|62770.6|62682.5|62542.5|935
1636736100000|2021-11-12 16:55:00|62911|62771|63153.9|63013.9|63184.8|63044.8|62817.1|62677.1|877
1636736400000|2021-11-12 17:00:00|63143.8|63003.8|63266.1|63126.1|63364|63224|63010.5|62870.5|812
1636736700000|2021-11-12 17:05:00|63284.2|63144.2|63285.9|63145.9|63329.9|63189.9|63185.6|63045.6|703
1636737000000|2021-11-12 17:10:00|63288.4|63148.4|63288.8|63148.8|63361.8|63221.8|63235.7|63095.7|662
1636737300000|2021-11-12 17:15:00|63289.5|63149.5|63112.4|62972.4|63364.1|63224.1|63073.8|62933.8|768
1636737600000|2021-11-12 17:20:00|63111.2|62971.2|63227.2|63087.2|63230.6|63090.6|63104.5|62964.5|640
1636737900000|2021-11-12 17:25:00|63228.8|63088.8|63467.3|63327.3|63499.3|63359.3|63177.7|63037.7|625
1636738200000|2021-11-12 17:30:00|63469.6|63329.6|63322.7|63182.7|63482.3|63342.3|63322.5|63182.5|592
1636738500000|2021-11-12 17:35:00|63322.5|63182.5|63364.1|63224.1|63419.9|63279.9|63322.5|63182.5|377
1636738800000|2021-11-12 17:40:00|63364|63224|63471.6|63331.6|63472.3|63332.3|63353.3|63213.3|446
1636739100000|2021-11-12 17:45:00|63473|63333|63503.6|63363.6|63510|63370|63376.4|63236.4|485
1636739400000|2021-11-12 17:50:00|63506.1|63366.1|63498.6|63358.6|63509|63369|63403.8|63263.8|619
1636739700000|2021-11-12 17:55:00|63500.9|63360.9|63656.6|63516.6|63679.9|63539.9|63482.5|63342.5|625
1636740000000|2021-11-12 18:00:00|63656.4|63516.4|63856|63716|63872|63732|63629.9|63489.9|683
1636740300000|2021-11-12 18:05:00|63851|63711|63976.3|63836.3|64053.8|63913.8|63820.7|63680.7|829
1636740600000|2021-11-12 18:10:00|63977|63837|63861.3|63721.3|63977|63837|63828.3|63688.3|740
1636740900000|2021-11-12 18:15:00|63860.8|63720.8|64003.3|63863.3|64067.9|63927.9|63818.8|63678.8|737
1636741200000|2021-11-12 18:20:00|64004.8|63864.8|64150.1|64010.1|64162.5|64022.5|63986.8|63846.8|692
1636741500000|2021-11-12 18:25:00|64146.4|64006.4|64028.9|63888.9|64161.8|64021.8|64028.9|63888.9|449
1636741800000|2021-11-12 18:30:00|64029.4|63889.4|64082.5|63942.5|64161.8|64021.8|64021.1|63881.1|648
1636742100000|2021-11-12 18:35:00|64078.5|63938.5|64014|63874|64115.9|63975.9|63945.6|63805.6|660
1636742400000|2021-11-12 18:40:00|64016.1|63876.1|63923.8|63783.8|64023.6|63883.6|63919.3|63779.3|535
1636742700000|2021-11-12 18:45:00|63921.3|63781.3|63958.5|63818.5|63984.8|63844.8|63910.5|63770.5|353
1636743000000|2021-11-12 18:50:00|63952.8|63812.8|63940.3|63800.3|63959|63819|63877.4|63737.4|393
1636743300000|2021-11-12 18:55:00|63937.1|63797.1|63963.6|63823.6|63978.6|63838.6|63909.2|63769.2|403
1636743600000|2021-11-12 19:00:00|63972.5|63832.5|63871|63731|63979.6|63839.6|63871|63731|538
1636743900000|2021-11-12 19:05:00|63881.3|63741.3|63848.9|63708.9|63903.1|63763.1|63848.6|63708.6|486
1636744200000|2021-11-12 19:10:00|63854.3|63714.3|63842.3|63702.3|63886.9|63746.9|63839.5|63699.5|498
1636744500000|2021-11-12 19:15:00|63841.9|63701.9|63834.9|63694.9|63876.7|63736.7|63833.1|63693.1|426
1636744800000|2021-11-12 19:20:00|63835.4|63695.4|63771|63631|63839|63699|63666.6|63526.6|577
1636745100000|2021-11-12 19:25:00|63766.3|63626.3|63743.2|63603.2|63823.2|63683.2|63692.8|63552.8|514
1636745400000|2021-11-12 19:30:00|63742.9|63602.9|63929.9|63789.9|63935.6|63795.6|63693.5|63553.5|536
1636745700000|2021-11-12 19:35:00|63929.2|63789.2|63881.3|63741.3|63940.8|63800.8|63870.8|63730.8|393
1636746000000|2021-11-12 19:40:00|63882.5|63742.5|63878.7|63738.7|63929.1|63789.1|63822|63682|489
1636746300000|2021-11-12 19:45:00|63878.9|63738.9|63886.3|63746.3|63916.3|63776.3|63874.5|63734.5|384
1636746600000|2021-11-12 19:50:00|63886.8|63746.8|63934.4|63794.4|63937.9|63797.9|63864|63724|371
1636746900000|2021-11-12 19:55:00|63935.7|63795.7|63940|63800|63977.2|63837.2|63906.9|63766.9|503
1636747200000|2021-11-12 20:00:00|63939.3|63799.3|63970.5|63830.5|63990.3|63850.3|63932.6|63792.6|334
1636747500000|2021-11-12 20:05:00|63970.8|63830.8|64077.3|63937.3|64178.7|64038.7|63950.5|63810.5|689
1636747800000|2021-11-12 20:10:00|64076.8|63936.8|64326.9|64186.9|64382.9|64242.9|64076.8|63936.8|685
1636748100000|2021-11-12 20:15:00|64327.4|64187.4|64237|64097|64370.3|64230.3|64201.7|64061.7|561
1636748400000|2021-11-12 20:20:00|64214.5|64074.5|64140.7|64000.7|64214.5|64074.5|64093.5|63953.5|439
1636748700000|2021-11-12 20:25:00|64142.1|64002.1|64180.1|64040.1|64196.4|64056.4|64125.1|63985.1|400
1636749000000|2021-11-12 20:30:00|64181|64041|64200|64060|64255.7|64115.7|64181|64041|569
1636749300000|2021-11-12 20:35:00|64199|64059|64159.8|64019.8|64232.8|64092.8|64146.5|64006.5|480
1636749600000|2021-11-12 20:40:00|64160.5|64020.5|64119.5|63979.5|64160.8|64020.8|64096|63956|483
1636749900000|2021-11-12 20:45:00|64114.5|63974.5|64046.3|63906.3|64178.5|64038.5|64032.8|63892.8|424
1636750200000|2021-11-12 20:50:00|64045.5|63905.5|64253.8|64113.8|64278.5|64138.5|64045.5|63905.5|495
1636750500000|2021-11-12 20:55:00|64252.5|64112.5|64197.1|64057.1|64257.6|64117.6|64157.5|64017.5|613
1636750800000|2021-11-12 21:00:00|64197|64057|64198.4|64058.4|64258|64118|64158.5|64018.5|524
1636751100000|2021-11-12 21:05:00|64198.8|64058.8|64276.4|64136.4|64278.8|64138.8|64189.8|64049.8|560
1636751400000|2021-11-12 21:10:00|64278.2|64138.2|64475.1|64335.1|64486.1|64346.1|64254.2|64114.2|770
1636751700000|2021-11-12 21:15:00|64476|64336|64452.8|64312.8|64566|64426|64452.8|64312.8|864
1636752000000|2021-11-12 21:20:00|64454.3|64314.3|64356.7|64216.7|64461.2|64321.2|64344.6|64204.6|582
1636752300000|2021-11-12 21:25:00|64356.1|64216.1|64262.7|64122.7|64379.1|64239.1|64253.8|64113.8|573
1636752600000|2021-11-12 21:30:00|64262.8|64122.8|64243.9|64103.9|64267.5|64127.5|64221|64081|464
1636752900000|2021-11-12 21:35:00|64243.7|64103.7|64303.9|64163.9|64308.2|64168.2|64243.7|64103.7|526
1636753200000|2021-11-12 21:40:00|64304.5|64164.5|64306.4|64166.4|64347.2|64207.2|64297.9|64157.9|605
1636753500000|2021-11-12 21:45:00|64306|64166|64172.9|64032.9|64310.4|64170.4|64172.6|64032.6|595
1636753800000|2021-11-12 21:50:00|64172.5|64032.5|64149.7|64009.7|64177.3|64037.3|64085.6|63945.6|515
1636754100000|2021-11-12 21:55:00|64149.2|64009.2|64135.1|63995.1|64150.6|64010.6|64105.2|63965.2|366
1636790400000|2021-11-13 08:00:00|64099.6|63959.6|64077.5|63937.5|64155.1|64015.1|64056.2|63916.2|520
1636790700000|2021-11-13 08:05:00|64077.2|63937.2|63990.3|63850.3|64077.2|63937.2|63988.1|63848.1|331
1636791000000|2021-11-13 08:10:00|63990.4|63850.4|64075.4|63935.4|64077.5|63937.5|63989.8|63849.8|423
1636791300000|2021-11-13 08:15:00|64077.6|63937.6|64083.2|63943.2|64123.7|63983.7|64076.9|63936.9|358
1636791600000|2021-11-13 08:20:00|64083.3|63943.3|64058|63918|64086|63946|64045|63905|207
1636791900000|2021-11-13 08:25:00|64058.5|63918.5|64024.1|63884.1|64067|63927|64014.6|63874.6|288
1636792200000|2021-11-13 08:30:00|64024.3|63884.3|64039.7|63899.7|64048.3|63908.3|64021.8|63881.8|208
1636792500000|2021-11-13 08:35:00|64040.2|63900.2|63867.6|63727.6|64040.3|63900.3|63866.7|63726.7|345
1636792800000|2021-11-13 08:40:00|63867.5|63727.5|63870.3|63730.3|63926.7|63786.7|63833.8|63693.8|427
1636793100000|2021-11-13 08:45:00|63870.4|63730.4|63960.2|63820.2|63977.9|63837.9|63869.4|63729.4|498
1636793400000|2021-11-13 08:50:00|63958.2|63818.2|63986.8|63846.8|64033|63893|63958.2|63818.2|347
1636793700000|2021-11-13 08:55:00|63987.3|63847.3|63896.8|63756.8|63988.8|63848.8|63881.8|63741.8|321
1636794000000|2021-11-13 09:00:00|63897.2|63757.2|63910.6|63770.6|63951.3|63811.3|63892.9|63752.9|456
1636794300000|2021-11-13 09:05:00|63910|63770|63888.3|63748.3|63946.5|63806.5|63886.7|63746.7|477
1636794600000|2021-11-13 09:10:00|63888.4|63748.4|63759.7|63619.7|63893.4|63753.4|63734.3|63594.3|455
1636794900000|2021-11-13 09:15:00|63761.1|63621.1|63789.3|63649.3|63799.2|63659.2|63750.8|63610.8|582
1636795200000|2021-11-13 09:20:00|63793.4|63653.4|63743.5|63603.5|63816.2|63676.2|63716.9|63576.9|402
1636795500000|2021-11-13 09:25:00|63742.4|63602.4|63767.3|63627.3|63768.9|63628.9|63737.9|63597.9|272
1636795800000|2021-11-13 09:30:00|63766.3|63626.3|63667.2|63527.2|63773|63633|63665.2|63525.2|485
1636796100000|2021-11-13 09:35:00|63666.5|63526.5|63688.8|63548.8|63741.7|63601.7|63641|63501|574
1636796400000|2021-11-13 09:40:00|63688.9|63548.9|63689.2|63549.2|63707.5|63567.5|63671.6|63531.6|447
1636796700000|2021-11-13 09:45:00|63689.5|63549.5|63603|63463|63689.5|63549.5|63603|63463|461
1636797000000|2021-11-13 09:50:00|63603.6|63463.6|63523.3|63383.3|63607.1|63467.1|63458.9|63318.9|541
1636797300000|2021-11-13 09:55:00|63522.9|63382.9|63543.6|63403.6|63574.6|63434.6|63509|63369|446
1636797600000|2021-11-13 10:00:00|63543.1|63403.1|63554.5|63414.5|63602|63462|63476.1|63336.1|621
1636797900000|2021-11-13 10:05:00|63556.4|63416.4|63641.2|63501.2|63666.9|63526.9|63551.1|63411.1|513
1636798200000|2021-11-13 10:10:00|63641.1|63501.1|63617.3|63477.3|63643.6|63503.6|63604.4|63464.4|456
1636798500000|2021-11-13 10:15:00|63619|63479|63670.2|63530.2|63675|63535|63616.5|63476.5|389
1636798800000|2021-11-13 10:20:00|63670.7|63530.7|63616.3|63476.3|63670.9|63530.9|63582.4|63442.4|368
1636799100000|2021-11-13 10:25:00|63616|63476|63536|63396|63620.7|63480.7|63530.1|63390.1|549
1636799400000|2021-11-13 10:30:00|63536.5|63396.5|63637.9|63497.9|63655.2|63515.2|63529.8|63389.8|397
1636799700000|2021-11-13 10:35:00|63638|63498|63650.1|63510.1|63665.3|63525.3|63626.3|63486.3|430
1636800000000|2021-11-13 10:40:00|63650|63510|63719.6|63579.6|63719.8|63579.8|63649.9|63509.9|389
1636800300000|2021-11-13 10:45:00|63720.4|63580.4|63699.3|63559.3|63720.4|63580.4|63679.1|63539.1|472
1636800600000|2021-11-13 10:50:00|63699.7|63559.7|63696.8|63556.8|63711|63571|63685.1|63545.1|327
1636800900000|2021-11-13 10:55:00|63696.5|63556.5|63788|63648|63804.5|63664.5|63695.9|63555.9|467
1636801200000|2021-11-13 11:00:00|63788.2|63648.2|63779.1|63639.1|63809.3|63669.3|63751.7|63611.7|419
1636801500000|2021-11-13 11:05:00|63779.3|63639.3|63731.3|63591.3|63780.4|63640.4|63725.1|63585.1|360
1636801800000|2021-11-13 11:10:00|63731.5|63591.5|63833.8|63693.8|63844.4|63704.4|63730.5|63590.5|489
1636802100000|2021-11-13 11:15:00|63835.2|63695.2|63779.9|63639.9|63863.3|63723.3|63774.1|63634.1|482
1636802400000|2021-11-13 11:20:00|63780.2|63640.2|63768.9|63628.9|63818.5|63678.5|63768.8|63628.8|269
1636802700000|2021-11-13 11:25:00|63765|63625|63727.8|63587.8|63771|63631|63709.1|63569.1|350
1636803000000|2021-11-13 11:30:00|63728.2|63588.2|63730.2|63590.2|63738.2|63598.2|63709.9|63569.9|229
1636803300000|2021-11-13 11:35:00|63730.3|63590.3|63621.8|63481.8|63730.8|63590.8|63614.3|63474.3|511
1636803600000|2021-11-13 11:40:00|63621.2|63481.2|63647.6|63507.6|63656|63516|63609.4|63469.4|340
1636803900000|2021-11-13 11:45:00|63647.1|63507.1|63667.7|63527.7|63691.3|63551.3|63608.8|63468.8|452
1636804200000|2021-11-13 11:50:00|63667.9|63527.9|63598.1|63458.1|63668.4|63528.4|63598.1|63458.1|427
1636804500000|2021-11-13 11:55:00|63598.3|63458.3|63639.8|63499.8|63675.4|63535.4|63596.5|63456.5|386
1636804800000|2021-11-13 12:00:00|63640.6|63500.6|63669.4|63529.4|63669.4|63529.4|63605.9|63465.9|477
1636805100000|2021-11-13 12:05:00|63672.3|63532.3|63804.6|63664.6|63866.1|63726.1|63663.4|63523.4|472
1636805400000|2021-11-13 12:10:00|63803.8|63663.8|63700.4|63560.4|63829.8|63689.8|63689.2|63549.2|561
1636805700000|2021-11-13 12:15:00|63697.6|63557.6|63661.1|63521.1|63712.7|63572.7|63630.2|63490.2|617
1636806000000|2021-11-13 12:20:00|63661.2|63521.2|63592.5|63452.5|63661.8|63521.8|63592.5|63452.5|410
1636806300000|2021-11-13 12:25:00|63593.6|63453.6|63626.9|63486.9|63627.5|63487.5|63590.2|63450.2|344
1636806600000|2021-11-13 12:30:00|63626.8|63486.8|63562.6|63422.6|63627.5|63487.5|63561.7|63421.7|451
1636806900000|2021-11-13 12:35:00|63563.2|63423.2|63602.7|63462.7|63615|63475|63561.8|63421.8|497
1636807200000|2021-11-13 12:40:00|63602.9|63462.9|63585.7|63445.7|63620|63480|63585.7|63445.7|407
1636807500000|2021-11-13 12:45:00|63589.6|63449.6|63638|63498|63638|63498|63527.1|63387.1|436
1636807800000|2021-11-13 12:50:00|63636.5|63496.5|63575.2|63435.2|63766.9|63626.9|63573.4|63433.4|775
1636808100000|2021-11-13 12:55:00|63576.4|63436.4|63604.1|63464.1|63626.2|63486.2|63561.6|63421.6|506
1636808400000|2021-11-13 13:00:00|63603.8|63463.8|63662.7|63522.7|63666.3|63526.3|63575.2|63435.2|465
1636808700000|2021-11-13 13:05:00|63661.7|63521.7|63701.4|63561.4|63749.8|63609.8|63659.5|63519.5|509
1636809000000|2021-11-13 13:10:00|63701.2|63561.2|63800|63660|63800|63660|63696.5|63556.5|380
1636809300000|2021-11-13 13:15:00|63799.4|63659.4|63683.4|63543.4|63819.4|63679.4|63679.8|63539.8|530
1636809600000|2021-11-13 13:20:00|63684|63544|63682.3|63542.3|63684.4|63544.4|63649.9|63509.9|295
1636809900000|2021-11-13 13:25:00|63682.7|63542.7|63658.8|63518.8|63682.7|63542.7|63639.7|63499.7|378
1636810200000|2021-11-13 13:30:00|63659.4|63519.4|63604.9|63464.9|63661.4|63521.4|63589.7|63449.7|364
1636810500000|2021-11-13 13:35:00|63604.8|63464.8|63631|63491|63672|63532|63602.3|63462.3|309
1636810800000|2021-11-13 13:40:00|63630.1|63490.1|63599.1|63459.1|63633.6|63493.6|63594.4|63454.4|227
1636811100000|2021-11-13 13:45:00|63599.6|63459.6|63570.1|63430.1|63602|63462|63562.1|63422.1|400
1636811400000|2021-11-13 13:50:00|63569.5|63429.5|63590.7|63450.7|63591.6|63451.6|63562.7|63422.7|389
1636811700000|2021-11-13 13:55:00|63590.9|63450.9|63671.4|63531.4|63671.7|63531.7|63580.5|63440.5|327
1636812000000|2021-11-13 14:00:00|63671.6|63531.6|64133.4|63993.4|64133.4|63993.4|63657.9|63517.9|1001
1636812300000|2021-11-13 14:05:00|64135.6|63995.6|64075.3|63935.3|64262.3|64122.3|64031.2|63891.2|1009
1636812600000|2021-11-13 14:10:00|64076|63936|64207.2|64067.2|64255.5|64115.5|64023.7|63883.7|834
1636812900000|2021-11-13 14:15:00|64207.4|64067.4|64229.4|64089.4|64295.3|64155.3|64189.9|64049.9|793
1636813200000|2021-11-13 14:20:00|64228.8|64088.8|64335|64195|64335|64195|64161|64021|659
1636813500000|2021-11-13 14:25:00|64331.1|64191.1|64689.4|64549.4|64693.9|64553.9|64331.1|64191.1|960
1636813800000|2021-11-13 14:30:00|64689.1|64549.1|64663.6|64523.6|64735.1|64595.1|64617|64477|711
1636814100000|2021-11-13 14:35:00|64664.2|64524.2|64720.5|64580.5|64727.7|64587.7|64623.7|64483.7|654
1636814400000|2021-11-13 14:40:00|64720.6|64580.6|64657.7|64517.7|64875.8|64735.8|64657.7|64517.7|842
1636814700000|2021-11-13 14:45:00|64657.5|64517.5|64582.4|64442.4|64737.4|64597.4|64580.8|64440.8|747
1636815000000|2021-11-13 14:50:00|64582|64442|64683.2|64543.2|64728.3|64588.3|64537.9|64397.9|743
1636815300000|2021-11-13 14:55:00|64684.8|64544.8|64793.2|64653.2|64840.8|64700.8|64684.5|64544.5|624
1636815600000|2021-11-13 15:00:00|64793.1|64653.1|64764.8|64624.8|64847.4|64707.4|64724|64584|734
1636815900000|2021-11-13 15:05:00|64765.7|64625.7|64735.1|64595.1|64794.5|64654.5|64687.3|64547.3|787
1636816200000|2021-11-13 15:10:00|64735.4|64595.4|64768.8|64628.8|64822|64682|64715|64575|693
1636816500000|2021-11-13 15:15:00|64768.9|64628.9|64733.9|64593.9|64769.3|64629.3|64723.4|64583.4|455
1636816800000|2021-11-13 15:20:00|64733.7|64593.7|64634.2|64494.2|64737.8|64597.8|64618.1|64478.1|404
1636817100000|2021-11-13 15:25:00|64634.1|64494.1|64700.7|64560.7|64738.7|64598.7|64612.5|64472.5|613
1636817400000|2021-11-13 15:30:00|64704.3|64564.3|64761.6|64621.6|64765.5|64625.5|64667.4|64527.4|637
1636817700000|2021-11-13 15:35:00|64764.2|64624.2|64789.3|64649.3|64789.3|64649.3|64752.3|64612.3|444
1636818000000|2021-11-13 15:40:00|64790.9|64650.9|64796.7|64656.7|64807.9|64667.9|64767.4|64627.4|515
1636818300000|2021-11-13 15:45:00|64796.8|64656.8|64704.2|64564.2|64796.8|64656.8|64684.8|64544.8|429
1636818600000|2021-11-13 15:50:00|64704.1|64564.1|64739|64599|64750.2|64610.2|64704.1|64564.1|323
1636818900000|2021-11-13 15:55:00|64740.4|64600.4|64761.4|64621.4|64762.2|64622.2|64732|64592|369
1636819200000|2021-11-13 16:00:00|64761.6|64621.6|64896.8|64756.8|65020.8|64880.8|64761.3|64621.3|899
1636819500000|2021-11-13 16:05:00|64895.2|64755.2|64883.8|64743.8|64904.3|64764.3|64770.3|64630.3|757
1636819800000|2021-11-13 16:10:00|64885.5|64745.5|64904.5|64764.5|64928.5|64788.5|64879.3|64739.3|520
1636820100000|2021-11-13 16:15:00|64904.9|64764.9|64876.6|64736.6|64974.1|64834.1|64864.9|64724.9|528
1636820400000|2021-11-13 16:20:00|64875.7|64735.7|64855.3|64715.3|64909|64769|64837.2|64697.2|622
1636820700000|2021-11-13 16:25:00|64856.3|64716.3|64840.5|64700.5|64860.3|64720.3|64812.9|64672.9|500
1636821000000|2021-11-13 16:30:00|64840.9|64700.9|64825.8|64685.8|64917.7|64777.7|64822.4|64682.4|450
1636821300000|2021-11-13 16:35:00|64827.1|64687.1|64897.7|64757.7|64928.3|64788.3|64819.8|64679.8|442
1636821600000|2021-11-13 16:40:00|64898.9|64758.9|64884|64744|64915.3|64775.3|64868.9|64728.9|477
1636821900000|2021-11-13 16:45:00|64885.5|64745.5|64848.5|64708.5|64900.1|64760.1|64834.6|64694.6|518
1636822200000|2021-11-13 16:50:00|64849.4|64709.4|64792.3|64652.3|64849.5|64709.5|64792.3|64652.3|318
1636822500000|2021-11-13 16:55:00|64790.1|64650.1|64699.5|64559.5|64799.2|64659.2|64693.2|64553.2|522
1636822800000|2021-11-13 17:00:00|64699.1|64559.1|64730.2|64590.2|64739.8|64599.8|64688|64548|415
1636823100000|2021-11-13 17:05:00|64733.3|64593.3|64649.6|64509.6|64743.9|64603.9|64643.3|64503.3|459
1636823400000|2021-11-13 17:10:00|64650.3|64510.3|64690.5|64550.5|64690.6|64550.6|64624.5|64484.5|377
1636823700000|2021-11-13 17:15:00|64688.6|64548.6|64620.6|64480.6|64698.9|64558.9|64618.6|64478.6|449
1636824000000|2021-11-13 17:20:00|64617.4|64477.4|64661.6|64521.6|64664.2|64524.2|64608.3|64468.3|410
1636824300000|2021-11-13 17:25:00|64661.7|64521.7|64707.2|64567.2|64726.7|64586.7|64660.7|64520.7|529
1636824600000|2021-11-13 17:30:00|64706.8|64566.8|64723.4|64583.4|64723.4|64583.4|64699.3|64559.3|257
1636824900000|2021-11-13 17:35:00|64722.2|64582.2|64743.1|64603.1|64753.3|64613.3|64719.1|64579.1|384
1636825200000|2021-11-13 17:40:00|64743.2|64603.2|64717.8|64577.8|64745.6|64605.6|64709|64569|346
1636825500000|2021-11-13 17:45:00|64718|64578|64725.2|64585.2|64737.5|64597.5|64699.2|64559.2|390
1636825800000|2021-11-13 17:50:00|64726.4|64586.4|64734.6|64594.6|64735|64595|64699.9|64559.9|430
1636826100000|2021-11-13 17:55:00|64734.5|64594.5|64728.4|64588.4|64736.6|64596.6|64705.2|64565.2|344
1636826400000|2021-11-13 18:00:00|64726.3|64586.3|64703.3|64563.3|64757.5|64617.5|64701.8|64561.8|397
1636826700000|2021-11-13 18:05:00|64705.2|64565.2|64708|64568|64728.6|64588.6|64705.2|64565.2|379
1636827000000|2021-11-13 18:10:00|64707.9|64567.9|64610.6|64470.6|64710|64570|64608.6|64468.6|388
1636827300000|2021-11-13 18:15:00|64611.4|64471.4|64557.7|64417.7|64613|64473|64479.9|64339.9|548
1636827600000|2021-11-13 18:20:00|64557.3|64417.3|64467.6|64327.6|64558.6|64418.6|64448.4|64308.4|515
1636827900000|2021-11-13 18:25:00|64466.2|64326.2|64373|64233|64469.3|64329.3|64357.6|64217.6|755
1636828200000|2021-11-13 18:30:00|64372.8|64232.8|64269.1|64129.1|64415.3|64275.3|64211.4|64071.4|734
1636828500000|2021-11-13 18:35:00|64269|64129|64023.4|63883.4|64290.6|64150.6|64022.6|63882.6|768
1636828800000|2021-11-13 18:40:00|64023.6|63883.6|64167.5|64027.5|64179.2|64039.2|64022.9|63882.9|741
1636829100000|2021-11-13 18:45:00|64168.4|64028.4|64102.2|63962.2|64224.5|64084.5|64064.4|63924.4|664
1636829400000|2021-11-13 18:50:00|64103.4|63963.4|64248.5|64108.5|64283.4|64143.4|64101.5|63961.5|650
1636829700000|2021-11-13 18:55:00|64248.3|64108.3|64212.2|64072.2|64338.4|64198.4|64206.4|64066.4|753
1636830000000|2021-11-13 19:00:00|64211.9|64071.9|64181.7|64041.7|64272.3|64132.3|64153.3|64013.3|705
1636830300000|2021-11-13 19:05:00|64181.1|64041.1|63989.8|63849.8|64181.1|64041.1|63987.4|63847.4|639
1636830600000|2021-11-13 19:10:00|63991|63851|64029.9|63889.9|64071|63931|63945.9|63805.9|614
1636830900000|2021-11-13 19:15:00|64029.4|63889.4|64029.8|63889.8|64080.7|63940.7|64000.7|63860.7|643
1636831200000|2021-11-13 19:20:00|64028.9|63888.9|64067.7|63927.7|64107.8|63967.8|64025.2|63885.2|627
1636831500000|2021-11-13 19:25:00|64068.6|63928.6|64149.3|64009.3|64149.3|64009.3|64067|63927|557
1636831800000|2021-11-13 19:30:00|64147.2|64007.2|64102.9|63962.9|64147.4|64007.4|64100.2|63960.2|378
1636832100000|2021-11-13 19:35:00|64102.8|63962.8|64143|64003|64159.5|64019.5|64094.6|63954.6|540
1636832400000|2021-11-13 19:40:00|64145.4|64005.4|64086.1|63946.1|64149.2|64009.2|64029.8|63889.8|483
1636832700000|2021-11-13 19:45:00|64086.5|63946.5|64089.8|63949.8|64091|63951|64070.3|63930.3|294
1636833000000|2021-11-13 19:50:00|64090.2|63950.2|64020.2|63880.2|64092.7|63952.7|64012.7|63872.7|352
1636833300000|2021-11-13 19:55:00|64020.6|63880.6|64025.1|63885.1|64054.7|63914.7|64005.6|63865.6|408
1636833600000|2021-11-13 20:00:00|64026.2|63886.2|64080.3|63940.3|64080.5|63940.5|64012.7|63872.7|381
1636833900000|2021-11-13 20:05:00|64080.5|63940.5|64145.9|64005.9|64151.2|64011.2|64079.3|63939.3|288
1636834200000|2021-11-13 20:10:00|64145.5|64005.5|64170.8|64030.8|64175.7|64035.7|64145.5|64005.5|181
1636834500000|2021-11-13 20:15:00|64171|64031|64198.2|64058.2|64202.4|64062.4|64170.5|64030.5|280
1636834800000|2021-11-13 20:20:00|64198.1|64058.1|64124.6|63984.6|64201.3|64061.3|64122.1|63982.1|368
1636835100000|2021-11-13 20:25:00|64123.6|63983.6|64102.4|63962.4|64135.2|63995.2|64096.6|63956.6|278
1636835400000|2021-11-13 20:30:00|64104.8|63964.8|64201.9|64061.9|64201.9|64061.9|64092.5|63952.5|425
1636835700000|2021-11-13 20:35:00|64202.4|64062.4|64211.7|64071.7|64216.7|64076.7|64180.4|64040.4|364
1636836000000|2021-11-13 20:40:00|64210.2|64070.2|64163.4|64023.4|64218.7|64078.7|64151.2|64011.2|452
1636836300000|2021-11-13 20:45:00|64162|64022|64341.2|64201.2|64349.3|64209.3|64152.3|64012.3|557
1636836600000|2021-11-13 20:50:00|64341.4|64201.4|64342.4|64202.4|64348.2|64208.2|64303.5|64163.5|553
1636836900000|2021-11-13 20:55:00|64342.6|64202.6|64435.4|64295.4|64497.5|64357.5|64342.6|64202.6|487
1636837200000|2021-11-13 21:00:00|64435.7|64295.7|64387.5|64247.5|64455.7|64315.7|64375.6|64235.6|421
1636837500000|2021-11-13 21:05:00|64390.1|64250.1|64312.3|64172.3|64394.5|64254.5|64309.6|64169.6|353
1636837800000|2021-11-13 21:10:00|64309.4|64169.4|64326.8|64186.8|64339.8|64199.8|64305.2|64165.2|382
1636838100000|2021-11-13 21:15:00|64326.6|64186.6|64339.2|64199.2|64387|64247|64326.6|64186.6|413
1636838400000|2021-11-13 21:20:00|64340|64200|64328.4|64188.4|64340.3|64200.3|64323.1|64183.1|359
1636838700000|2021-11-13 21:25:00|64330|64190|64347.8|64207.8|64369|64229|64326.3|64186.3|389
1636839000000|2021-11-13 21:30:00|64348.5|64208.5|64297.9|64157.9|64351.9|64211.9|64296.1|64156.1|418
1636839300000|2021-11-13 21:35:00|64297|64157|64333.7|64193.7|64333.7|64193.7|64284.9|64144.9|283
1636839600000|2021-11-13 21:40:00|64334.1|64194.1|64305.4|64165.4|64334.1|64194.1|64301.7|64161.7|418
1636839900000|2021-11-13 21:45:00|64306.4|64166.4|64224.2|64084.2|64309.7|64169.7|64191.5|64051.5|405
1636840200000|2021-11-13 21:50:00|64226|64086|64316.9|64176.9|64328.3|64188.3|64224.3|64084.3|359
1636840500000|2021-11-13 21:55:00|64317|64177|64427|64287|64427|64287|64302.8|64162.8|459
1636840800000|2021-11-13 22:00:00|64426.9|64286.9|64352.5|64212.5|64428.6|64288.6|64349.4|64209.4|641
1636841100000|2021-11-13 22:05:00|64352.3|64212.3|64377.2|64237.2|64378.1|64238.1|64348.4|64208.4|436
1636841400000|2021-11-13 22:10:00|64376.5|64236.5|64463.3|64323.3|64465.5|64325.5|64366.2|64226.2|385
1636841700000|2021-11-13 22:15:00|64463|64323|64268.4|64128.4|64463.1|64323.1|64267|64127|441
1636842000000|2021-11-13 22:20:00|64269.4|64129.4|64286.1|64146.1|64287.9|64147.9|64198.8|64058.8|294
1636842300000|2021-11-13 22:25:00|64287.6|64147.6|64410|64270|64410|64270|64283.8|64143.8|239
1636842600000|2021-11-13 22:30:00|64409.1|64269.1|64464.4|64324.4|64471.8|64331.8|64406.5|64266.5|382
1636842900000|2021-11-13 22:35:00|64464.6|64324.6|64468.9|64328.9|64468.9|64328.9|64459.7|64319.7|134
1636843200000|2021-11-13 22:40:00|64468.8|64328.8|64479.5|64339.5|64481.6|64341.6|64433.8|64293.8|230
1636843500000|2021-11-13 22:45:00|64479.4|64339.4|64426.9|64286.9|64493.6|64353.6|64425.3|64285.3|305
1636843800000|2021-11-13 22:50:00|64426.7|64286.7|64356.3|64216.3|64436.8|64296.8|64308.3|64168.3|361
1636844100000|2021-11-13 22:55:00|64355.7|64215.7|64341.5|64201.5|64393.8|64253.8|64315.8|64175.8|461
1636844400000|2021-11-13 23:00:00|64341.6|64201.6|64358.2|64218.2|64370.6|64230.6|64332.1|64192.1|310
1636844700000|2021-11-13 23:05:00|64358.4|64218.4|64394.5|64254.5|64414.6|64274.6|64354.7|64214.7|306
1636845000000|2021-11-13 23:10:00|64394.2|64254.2|64405.5|64265.5|64424.1|64284.1|64386.5|64246.5|368
1636845300000|2021-11-13 23:15:00|64405.3|64265.3|64421|64281|64435.3|64295.3|64405.3|64265.3|356
1636845600000|2021-11-13 23:20:00|64420.3|64280.3|64412.6|64272.6|64446.7|64306.7|64407.7|64267.7|318
1636845900000|2021-11-13 23:25:00|64411.3|64271.3|64367.6|64227.6|64412.9|64272.9|64348.8|64208.8|361
1636846200000|2021-11-13 23:30:00|64369.4|64229.4|64364.1|64224.1|64373.4|64233.4|64317.5|64177.5|414
1636846500000|2021-11-13 23:35:00|64364.4|64224.4|64425.6|64285.6|64429|64289|64364.2|64224.2|371
1636846800000|2021-11-13 23:40:00|64426.7|64286.7|64429.2|64289.2|64438.9|64298.9|64410.8|64270.8|391
1636847100000|2021-11-13 23:45:00|64428.7|64288.7|64574.4|64434.4|64622.1|64482.1|64428.6|64288.6|676
1636847400000|2021-11-13 23:50:00|64574.3|64434.3|64522.5|64382.5|64581.2|64441.2|64520.3|64380.3|602
1636847700000|2021-11-13 23:55:00|64522.9|64382.9|64465.8|64325.8|64532.7|64392.7|64465.8|64325.8|529
1636848000000|2021-11-14 00:00:00|64465.9|64325.9|64534.4|64394.4|64556.4|64416.4|64465.7|64325.7|657
1636848300000|2021-11-14 00:05:00|64533.9|64393.9|64588|64448|64605.3|64465.3|64509.8|64369.8|526
1636848600000|2021-11-14 00:10:00|64587.5|64447.5|64715|64575|64731.9|64591.9|64578.7|64438.7|725
1636848900000|2021-11-14 00:15:00|64715.3|64575.3|64890.6|64750.6|64948.5|64808.5|64715.3|64575.3|647
1636849200000|2021-11-14 00:20:00|64890.7|64750.7|65201.6|65061.6|65216.9|65076.9|64890.5|64750.5|843
1636849500000|2021-11-14 00:25:00|65202.1|65062.1|65240.4|65100.4|65373.5|65233.5|65149.1|65009.1|782
1636849800000|2021-11-14 00:30:00|65244.4|65104.4|65217.5|65077.5|65335.4|65195.4|65198.9|65058.9|759
1636850100000|2021-11-14 00:35:00|65217.4|65077.4|65102.8|64962.8|65246.3|65106.3|65073.7|64933.7|719
1636850400000|2021-11-14 00:40:00|65102.7|64962.7|65186.3|65046.3|65206.4|65066.4|65100.8|64960.8|514
1636850700000|2021-11-14 00:45:00|65186.2|65046.2|65236.7|65096.7|65277.7|65137.7|65164|65024|592
1636851000000|2021-11-14 00:50:00|65236.5|65096.5|65155.2|65015.2|65237.6|65097.6|65139.4|64999.4|413
1636851300000|2021-11-14 00:55:00|65157.8|65017.8|65055|64915|65157.8|65017.8|65024.3|64884.3|514
1636851600000|2021-11-14 01:00:00|65055.8|64915.8|65089.4|64949.4|65139.3|64999.3|65055.8|64915.8|478
1636851900000|2021-11-14 01:05:00|65089.3|64949.3|65117.6|64977.6|65136.1|64996.1|65087.8|64947.8|342
1636852200000|2021-11-14 01:10:00|65117.5|64977.5|64985.3|64845.3|65127.7|64987.7|64970.5|64830.5|464
1636852500000|2021-11-14 01:15:00|64985.7|64845.7|65054.6|64914.6|65087.5|64947.5|64985.1|64845.1|486
1636852800000|2021-11-14 01:20:00|65055.8|64915.8|65019.2|64879.2|65068.2|64928.2|65017.3|64877.3|361
1636853100000|2021-11-14 01:25:00|65018.1|64878.1|64946.9|64806.9|65019.1|64879.1|64924.1|64784.1|415
1636853400000|2021-11-14 01:30:00|64947.7|64807.7|64848.1|64708.1|64953.7|64813.7|64844.8|64704.8|556
1636853700000|2021-11-14 01:35:00|64848.7|64708.7|64793.5|64653.5|64852.9|64712.9|64712.7|64572.7|542
1636854000000|2021-11-14 01:40:00|64794.8|64654.8|64790.6|64650.6|64805.5|64665.5|64752.5|64612.5|492
1636854300000|2021-11-14 01:45:00|64790.3|64650.3|64851.7|64711.7|64854.8|64714.8|64784.3|64644.3|508
1636854600000|2021-11-14 01:50:00|64851.6|64711.6|64874.7|64734.7|64884.9|64744.9|64834|64694|339
1636854900000|2021-11-14 01:55:00|64875.5|64735.5|64863.5|64723.5|64879.2|64739.2|64826.9|64686.9|564
1636855200000|2021-11-14 02:00:00|64865.1|64725.1|64944.9|64804.9|64963.8|64823.8|64864.8|64724.8|508
1636855500000|2021-11-14 02:05:00|64945.2|64805.2|64963.5|64823.5|64997.3|64857.3|64934.3|64794.3|501
1636855800000|2021-11-14 02:10:00|64963.7|64823.7|64965.8|64825.8|64996.7|64856.7|64963.3|64823.3|345
1636856100000|2021-11-14 02:15:00|64966|64826|64899.9|64759.9|64992.9|64852.9|64898.7|64758.7|425
1636856400000|2021-11-14 02:20:00|64902.5|64762.5|64822.4|64682.4|64909.7|64769.7|64822.4|64682.4|369
1636856700000|2021-11-14 02:25:00|64820.7|64680.7|64875|64735|64875.5|64735.5|64815|64675|384
1636857000000|2021-11-14 02:30:00|64874.8|64734.8|64846.5|64706.5|64923.4|64783.4|64841.1|64701.1|401
1636857300000|2021-11-14 02:35:00|64846.8|64706.8|64760.2|64620.2|64862.2|64722.2|64734.9|64594.9|504
1636857600000|2021-11-14 02:40:00|64760.6|64620.6|64800.5|64660.5|64851.8|64711.8|64760.6|64620.6|337
1636857900000|2021-11-14 02:45:00|64801.3|64661.3|64727.9|64587.9|64833.2|64693.2|64727.8|64587.8|357
1636858200000|2021-11-14 02:50:00|64727.3|64587.3|64753.6|64613.6|64774.7|64634.7|64727.3|64587.3|265
1636858500000|2021-11-14 02:55:00|64753.8|64613.8|64725.7|64585.7|64757.5|64617.5|64725.3|64585.3|332
1636858800000|2021-11-14 03:00:00|64725.6|64585.6|64784.4|64644.4|64786.9|64646.9|64725.5|64585.5|325
1636859100000|2021-11-14 03:05:00|64784.7|64644.7|64846.9|64706.9|64846.9|64706.9|64783|64643|340
1636859400000|2021-11-14 03:10:00|64846.8|64706.8|64664.5|64524.5|64858.4|64718.4|64660.2|64520.2|440
1636859700000|2021-11-14 03:15:00|64665.5|64525.5|64714.3|64574.3|64908.2|64768.2|64659.4|64519.4|667
1636860000000|2021-11-14 03:20:00|64714.1|64574.1|64702|64562|64753.7|64613.7|64661.9|64521.9|466
1636860300000|2021-11-14 03:25:00|64702.9|64562.9|64752.2|64612.2|64754|64614|64702.3|64562.3|496
1636860600000|2021-11-14 03:30:00|64758.2|64618.2|64840.7|64700.7|64841.9|64701.9|64745.5|64605.5|422
1636860900000|2021-11-14 03:35:00|64840.4|64700.4|64853.3|64713.3|64894.9|64754.9|64837.5|64697.5|322
1636861200000|2021-11-14 03:40:00|64854.8|64714.8|64766.7|64626.7|64854.8|64714.8|64765.6|64625.6|303
1636861500000|2021-11-14 03:45:00|64767.4|64627.4|64780.7|64640.7|64787.3|64647.3|64751.3|64611.3|249
1636861800000|2021-11-14 03:50:00|64781.5|64641.5|64720.3|64580.3|64782|64642|64714.8|64574.8|339
1636862100000|2021-11-14 03:55:00|64720.5|64580.5|64716|64576|64722.4|64582.4|64622.3|64482.3|467
1636862400000|2021-11-14 04:00:00|64717.9|64577.9|64821.8|64681.8|64823.7|64683.7|64712.8|64572.8|448
1636862700000|2021-11-14 04:05:00|64821.1|64681.1|64803.3|64663.3|64822|64682|64742.3|64602.3|531
1636863000000|2021-11-14 04:10:00|64805|64665|64794.2|64654.2|64805|64665|64776.6|64636.6|395
1636863300000|2021-11-14 04:15:00|64793.7|64653.7|64856.3|64716.3|64860.6|64720.6|64791.8|64651.8|442
1636863600000|2021-11-14 04:20:00|64860.3|64720.3|64854.6|64714.6|64872.1|64732.1|64848.9|64708.9|304
1636863900000|2021-11-14 04:25:00|64855.6|64715.6|64899.5|64759.5|64901.1|64761.1|64854.6|64714.6|342
1636864200000|2021-11-14 04:30:00|64899.8|64759.8|64891.2|64751.2|64922.7|64782.7|64886.8|64746.8|385
1636864500000|2021-11-14 04:35:00|64890.1|64750.1|64871.4|64731.4|64890.4|64750.4|64855.6|64715.6|369
1636864800000|2021-11-14 04:40:00|64875.9|64735.9|64974.5|64834.5|65077.1|64937.1|64875.9|64735.9|686
1636865100000|2021-11-14 04:45:00|64974.7|64834.7|64901.5|64761.5|64981.3|64841.3|64901.3|64761.3|495
1636865400000|2021-11-14 04:50:00|64900.2|64760.2|64812.7|64672.7|64900.2|64760.2|64812|64672|242
1636865700000|2021-11-14 04:55:00|64812.8|64672.8|64830.6|64690.6|64831.1|64691.1|64762.2|64622.2|419
1636866000000|2021-11-14 05:00:00|64830.3|64690.3|64784.2|64644.2|64836.2|64696.2|64771.4|64631.4|463
1636866300000|2021-11-14 05:05:00|64784.3|64644.3|64893.9|64753.9|64907.9|64767.9|64762.5|64622.5|388
1636866600000|2021-11-14 05:10:00|64892.4|64752.4|64943.3|64803.3|64968.4|64828.4|64869.6|64729.6|519
1636866900000|2021-11-14 05:15:00|64943.4|64803.4|64897.4|64757.4|64953.7|64813.7|64894.6|64754.6|443
1636867200000|2021-11-14 05:20:00|64897.3|64757.3|64733.5|64593.5|64898.4|64758.4|64575.3|64435.3|612
1636867500000|2021-11-14 05:25:00|64731.1|64591.1|64708.9|64568.9|64751.6|64611.6|64681.6|64541.6|236
1636867800000|2021-11-14 05:30:00|64709.2|64569.2|64789|64649|64791|64651|64703.4|64563.4|412
1636868100000|2021-11-14 05:35:00|64787.8|64647.8|64801.5|64661.5|64802|64662|64779.7|64639.7|345
1636868400000|2021-11-14 05:40:00|64800.7|64660.7|64772.9|64632.9|64801.5|64661.5|64756.5|64616.5|393
1636868700000|2021-11-14 05:45:00|64772.7|64632.7|64757.2|64617.2|64772.8|64632.8|64721.4|64581.4|264
1636869000000|2021-11-14 05:50:00|64756.2|64616.2|64886.1|64746.1|64890.8|64750.8|64739.9|64599.9|354
1636869300000|2021-11-14 05:55:00|64886.3|64746.3|64975.3|64835.3|65005.5|64865.5|64882.2|64742.2|529
1636869600000|2021-11-14 06:00:00|64977.2|64837.2|65020.4|64880.4|65051.4|64911.4|64977.1|64837.1|701
1636869900000|2021-11-14 06:05:00|65019.2|64879.2|65105.4|64965.4|65127.8|64987.8|64991.3|64851.3|645
1636870200000|2021-11-14 06:10:00|65103.8|64963.8|65055.5|64915.5|65221.6|65081.6|65053.9|64913.9|836
1636870500000|2021-11-14 06:15:00|65054.9|64914.9|65057.2|64917.2|65077.8|64937.8|64875.2|64735.2|646
1636870800000|2021-11-14 06:20:00|65059.5|64919.5|65049|64909|65173.3|65033.3|65035.8|64895.8|604
1636871100000|2021-11-14 06:25:00|65049.3|64909.3|65048.4|64908.4|65073.7|64933.7|65003.3|64863.3|590
1636871400000|2021-11-14 06:30:00|65048.3|64908.3|64990.6|64850.6|65065.9|64925.9|64990.3|64850.3|543
1636871700000|2021-11-14 06:35:00|64991|64851|64877.1|64737.1|64991|64851|64806.7|64666.7|630
1636872000000|2021-11-14 06:40:00|64876.9|64736.9|64825.6|64685.6|64877.6|64737.6|64804|64664|416
1636872300000|2021-11-14 06:45:00|64826.3|64686.3|64893.4|64753.4|64930.4|64790.4|64810.2|64670.2|534
1636872600000|2021-11-14 06:50:00|64892.5|64752.5|64905.1|64765.1|64917.1|64777.1|64872.6|64732.6|321
1636872900000|2021-11-14 06:55:00|64905.2|64765.2|64876.3|64736.3|64914.1|64774.1|64865.1|64725.1|342
1636873200000|2021-11-14 07:00:00|64877.7|64737.7|64928.5|64788.5|64940.8|64800.8|64853.6|64713.6|290
1636873500000|2021-11-14 07:05:00|64932.6|64792.6|64812.1|64672.1|64944.5|64804.5|64811.5|64671.5|339
1636873800000|2021-11-14 07:10:00|64811.9|64671.9|64840.8|64700.8|64846.3|64706.3|64791.5|64651.5|427
1636874100000|2021-11-14 07:15:00|64842.4|64702.4|64882.3|64742.3|64889|64749|64821|64681|418
1636874400000|2021-11-14 07:20:00|64882.2|64742.2|64914.3|64774.3|64933.5|64793.5|64845.1|64705.1|447
1636874700000|2021-11-14 07:25:00|64914.6|64774.6|64883.7|64743.7|64917.5|64777.5|64852.1|64712.1|434
1636875000000|2021-11-14 07:30:00|64883.4|64743.4|64788.4|64648.4|64883.4|64743.4|64782.1|64642.1|528
1636875300000|2021-11-14 07:35:00|64788.1|64648.1|64692.1|64552.1|64841.8|64701.8|64663.9|64523.9|704
1636875600000|2021-11-14 07:40:00|64692.2|64552.2|64715.9|64575.9|64767.7|64627.7|64658|64518|834
1636875900000|2021-11-14 07:45:00|64714|64574|64707.5|64567.5|64775.6|64635.6|64696.2|64556.2|671
1636876200000|2021-11-14 07:50:00|64707.2|64567.2|64677.1|64537.1|64710.2|64570.2|64630.9|64490.9|524
1636876500000|2021-11-14 07:55:00|64676.7|64536.7|64722.9|64582.9|64758.3|64618.3|64676.6|64536.6|483
1636876800000|2021-11-14 08:00:00|64723.4|64583.4|64672.5|64532.5|64736.5|64596.5|64654.6|64514.6|522
1636877100000|2021-11-14 08:05:00|64673|64533|64640|64500|64680.2|64540.2|64604.7|64464.7|547
1636877400000|2021-11-14 08:10:00|64639.8|64499.8|64697.4|64557.4|64840.2|64700.2|64639.8|64499.8|694
1636877700000|2021-11-14 08:15:00|64697|64557|64460.4|64320.4|64699.8|64559.8|64298.6|64158.6|857
1636878000000|2021-11-14 08:20:00|64460.1|64320.1|64310.9|64170.9|64492|64352|64299.6|64159.6|801
1636878300000|2021-11-14 08:25:00|64311.9|64171.9|64252|64112|64340.1|64200.1|64252|64112|593
1636878600000|2021-11-14 08:30:00|64252.5|64112.5|64290|64150|64329.6|64189.6|64159.9|64019.9|744
1636878900000|2021-11-14 08:35:00|64291|64151|64329.2|64189.2|64332.6|64192.6|64284.4|64144.4|485
1636879200000|2021-11-14 08:40:00|64328.1|64188.1|64365.3|64225.3|64366.2|64226.2|64317.8|64177.8|536
1636879500000|2021-11-14 08:45:00|64365.2|64225.2|64427.5|64287.5|64462.5|64322.5|64362.7|64222.7|508
1636879800000|2021-11-14 08:50:00|64428.6|64288.6|64354.7|64214.7|64438.5|64298.5|64348.6|64208.6|480
1636880100000|2021-11-14 08:55:00|64355|64215|64387.4|64247.4|64389.1|64249.1|64311.3|64171.3|457
1636880400000|2021-11-14 09:00:00|64386.2|64246.2|64266.1|64126.1|64386.2|64246.2|64248.5|64108.5|413
1636880700000|2021-11-14 09:05:00|64265.4|64125.4|64216.6|64076.6|64287|64147|64198.3|64058.3|500
1636881000000|2021-11-14 09:10:00|64215.5|64075.5|64335.7|64195.7|64340.2|64200.2|64214.7|64074.7|472
1636881300000|2021-11-14 09:15:00|64334.4|64194.4|64390.4|64250.4|64391.4|64251.4|64315.3|64175.3|372
1636881600000|2021-11-14 09:20:00|64390.9|64250.9|64370.9|64230.9|64390.9|64250.9|64302.7|64162.7|475
1636881900000|2021-11-14 09:25:00|64368.1|64228.1|64440.7|64300.7|64440.7|64300.7|64310.2|64170.2|389
1636882200000|2021-11-14 09:30:00|64439.6|64299.6|64396.1|64256.1|64444.4|64304.4|64378.4|64238.4|415
1636882500000|2021-11-14 09:35:00|64395.1|64255.1|64409|64269|64414.8|64274.8|64356.6|64216.6|437
1636882800000|2021-11-14 09:40:00|64408.9|64268.9|64407.8|64267.8|64457|64317|64384.7|64244.7|451
1636883100000|2021-11-14 09:45:00|64407.9|64267.9|64385.3|64245.3|64412|64272|64376.5|64236.5|389
1636883400000|2021-11-14 09:50:00|64385.2|64245.2|64332.7|64192.7|64385.2|64245.2|64322.1|64182.1|211
1636883700000|2021-11-14 09:55:00|64334.7|64194.7|64331.8|64191.8|64347.5|64207.5|64295.7|64155.7|333
1636884000000|2021-11-14 10:00:00|64331.5|64191.5|64292.3|64152.3|64331.5|64191.5|64272.8|64132.8|402
1636884300000|2021-11-14 10:05:00|64293.1|64153.1|64408.8|64268.8|64408.8|64268.8|64291.2|64151.2|439
1636884600000|2021-11-14 10:10:00|64408.7|64268.7|64428.2|64288.2|64436.4|64296.4|64362.9|64222.9|538
1636884900000|2021-11-14 10:15:00|64428.9|64288.9|64439.2|64299.2|64443.9|64303.9|64417.9|64277.9|217
1636885200000|2021-11-14 10:20:00|64439.4|64299.4|64487.1|64347.1|64496.8|64356.8|64428.3|64288.3|292
1636885500000|2021-11-14 10:25:00|64485.9|64345.9|64538.1|64398.1|64542.8|64402.8|64479.6|64339.6|357
1636885800000|2021-11-14 10:30:00|64533.2|64393.2|64472.2|64332.2|64538.2|64398.2|64463|64323|460
1636886100000|2021-11-14 10:35:00|64471.7|64331.7|64470.5|64330.5|64476.9|64336.9|64444.8|64304.8|387
1636886400000|2021-11-14 10:40:00|64473|64333|64479.9|64339.9|64518.1|64378.1|64450.4|64310.4|329
1636886700000|2021-11-14 10:45:00|64479.8|64339.8|64527.8|64387.8|64533.2|64393.2|64447|64307|448
1636887000000|2021-11-14 10:50:00|64528.2|64388.2|64483.5|64343.5|64550.1|64410.1|64482.2|64342.2|431
1636887300000|2021-11-14 10:55:00|64483.4|64343.4|64470.8|64330.8|64486.9|64346.9|64453.1|64313.1|530
1636887600000|2021-11-14 11:00:00|64471.7|64331.7|64423.2|64283.2|64472|64332|64419.7|64279.7|340
1636887900000|2021-11-14 11:05:00|64423|64283|64377.8|64237.8|64424.6|64284.6|64366.9|64226.9|293
1636888200000|2021-11-14 11:10:00|64377.9|64237.9|64395.5|64255.5|64396.5|64256.5|64297.8|64157.8|336
1636888500000|2021-11-14 11:15:00|64396.4|64256.4|64442.9|64302.9|64469.8|64329.8|64395|64255|313
1636888800000|2021-11-14 11:20:00|64442.8|64302.8|64490.7|64350.7|64501.2|64361.2|64439.9|64299.9|466
1636889100000|2021-11-14 11:25:00|64493.1|64353.1|64527.8|64387.8|64527.8|64387.8|64486.9|64346.9|253
1636889400000|2021-11-14 11:30:00|64527.1|64387.1|64488.7|64348.7|64540|64400|64478.3|64338.3|448
1636889700000|2021-11-14 11:35:00|64488.1|64348.1|64460.9|64320.9|64492.4|64352.4|64458.8|64318.8|273
1636890000000|2021-11-14 11:40:00|64458.6|64318.6|64500.3|64360.3|64502.4|64362.4|64458.6|64318.6|429
1636890300000|2021-11-14 11:45:00|64499.5|64359.5|64464.5|64324.5|64501.8|64361.8|64464|64324|243
1636890600000|2021-11-14 11:50:00|64473.1|64333.1|64500.3|64360.3|64507.3|64367.3|64463|64323|158
1636890900000|2021-11-14 11:55:00|64501.1|64361.1|64529.5|64389.5|64539.4|64399.4|64500.5|64360.5|277
1636891200000|2021-11-14 12:00:00|64529.4|64389.4|64456.5|64316.5|64553.8|64413.8|64455.9|64315.9|364
1636891500000|2021-11-14 12:05:00|64455.8|64315.8|64568.6|64428.6|64600.8|64460.8|64404.3|64264.3|431
1636891800000|2021-11-14 12:10:00|64566.3|64426.3|64430.4|64290.4|64626.5|64486.5|64391.5|64251.5|578
1636892100000|2021-11-14 12:15:00|64430.6|64290.6|64442.2|64302.2|64448.8|64308.8|64332.9|64192.9|488
1636892400000|2021-11-14 12:20:00|64442.9|64302.9|64427.6|64287.6|64527.4|64387.4|64396.4|64256.4|488
1636892700000|2021-11-14 12:25:00|64430|64290|64460.7|64320.7|64462.2|64322.2|64401.5|64261.5|441
1636893000000|2021-11-14 12:30:00|64462.2|64322.2|64491.1|64351.1|64513.4|64373.4|64440.4|64300.4|342
1636893300000|2021-11-14 12:35:00|64491.2|64351.2|64556|64416|64580.3|64440.3|64466|64326|523
1636893600000|2021-11-14 12:40:00|64555|64415|64720.7|64580.7|64726.1|64586.1|64551.9|64411.9|661
1636893900000|2021-11-14 12:45:00|64721.2|64581.2|64717.9|64577.9|64794|64654|64704.3|64564.3|625
1636894200000|2021-11-14 12:50:00|64719.7|64579.7|64668.9|64528.9|64723.1|64583.1|64641.9|64501.9|520
1636894500000|2021-11-14 12:55:00|64669.2|64529.2|64672.8|64532.8|64685.1|64545.1|64658.2|64518.2|383
1636894800000|2021-11-14 13:00:00|64674.2|64534.2|64676.7|64536.7|64778.6|64638.6|64668.6|64528.6|477
1636895100000|2021-11-14 13:05:00|64677.1|64537.1|64626.2|64486.2|64694.9|64554.9|64619.6|64479.6|428
1636895400000|2021-11-14 13:10:00|64626.3|64486.3|64616.8|64476.8|64657.8|64517.8|64604.4|64464.4|434
1636895700000|2021-11-14 13:15:00|64616.4|64476.4|64665|64525|64675.6|64535.6|64599.7|64459.7|478
1636896000000|2021-11-14 13:20:00|64664.6|64524.6|64747.3|64607.3|64769.1|64629.1|64664.6|64524.6|405
1636896300000|2021-11-14 13:25:00|64745.5|64605.5|64816.4|64676.4|64833.8|64693.8|64729.7|64589.7|515
1636896600000|2021-11-14 13:30:00|64816.1|64676.1|64756.2|64616.2|64856.1|64716.1|64737.1|64597.1|520
1636896900000|2021-11-14 13:35:00|64754.4|64614.4|64742.2|64602.2|64756.8|64616.8|64700.1|64560.1|432
1636897200000|2021-11-14 13:40:00|64742.4|64602.4|64695|64555|64742.6|64602.6|64692.1|64552.1|356
1636897500000|2021-11-14 13:45:00|64694.8|64554.8|64731.2|64591.2|64755|64615|64688.5|64548.5|380
1636897800000|2021-11-14 13:50:00|64730.8|64590.8|64759.2|64619.2|64759.2|64619.2|64709.5|64569.5|389
1636898100000|2021-11-14 13:55:00|64758.9|64618.9|64715|64575|64804.4|64664.4|64712.9|64572.9|475
1636898400000|2021-11-14 14:00:00|64715.6|64575.6|64665.6|64525.6|64715.8|64575.8|64656.3|64516.3|472
1636898700000|2021-11-14 14:05:00|64660.4|64520.4|64599.6|64459.6|64660.4|64520.4|64593.3|64453.3|490
1636899000000|2021-11-14 14:10:00|64599.8|64459.8|64676.2|64536.2|64683.6|64543.6|64571.1|64431.1|422
1636899300000|2021-11-14 14:15:00|64675.8|64535.8|64699.5|64559.5|64718.8|64578.8|64667.7|64527.7|472
1636899600000|2021-11-14 14:20:00|64699|64559|64635.8|64495.8|64709.5|64569.5|64634.6|64494.6|333
1636899900000|2021-11-14 14:25:00|64635.4|64495.4|64523.1|64383.1|64641.2|64501.2|64476.8|64336.8|544
1636900200000|2021-11-14 14:30:00|64522.1|64382.1|64400.8|64260.8|64531.8|64391.8|64329.5|64189.5|703
1636900500000|2021-11-14 14:35:00|64404.4|64264.4|64339.2|64199.2|64506.3|64366.3|64317.1|64177.1|629
1636900800000|2021-11-14 14:40:00|64346.4|64206.4|64307.9|64167.9|64386.1|64246.1|64283.8|64143.8|532
1636901100000|2021-11-14 14:45:00|64308.2|64168.2|64408.3|64268.3|64411.5|64271.5|64307.8|64167.8|584
1636901400000|2021-11-14 14:50:00|64407.9|64267.9|64352.5|64212.5|64443.5|64303.5|64351.3|64211.3|470
1636901700000|2021-11-14 14:55:00|64352.7|64212.7|64431.6|64291.6|64456.5|64316.5|64351.6|64211.6|444
1636902000000|2021-11-14 15:00:00|64431.7|64291.7|64304.3|64164.3|64431.7|64291.7|64304.3|64164.3|426
1636902300000|2021-11-14 15:05:00|64304.8|64164.8|64280|64140|64334.6|64194.6|64268.1|64128.1|481
1636902600000|2021-11-14 15:10:00|64279.9|64139.9|64110.4|63970.4|64291.8|64151.8|64106.5|63966.5|537
1636902900000|2021-11-14 15:15:00|64108|63968|64227.3|64087.3|64227.3|64087.3|64105.6|63965.6|660
1636903200000|2021-11-14 15:20:00|64229.4|64089.4|64264.1|64124.1|64278.1|64138.1|64229|64089|461
1636903500000|2021-11-14 15:25:00|64265.5|64125.5|64205.9|64065.9|64281.9|64141.9|64172.4|64032.4|508
1636903800000|2021-11-14 15:30:00|64206.2|64066.2|64214.1|64074.1|64263.9|64123.9|64190.8|64050.8|356
1636904100000|2021-11-14 15:35:00|64214|64074|64174.6|64034.6|64258.2|64118.2|64171.2|64031.2|286
1636904400000|2021-11-14 15:40:00|64174.7|64034.7|64234.9|64094.9|64235.7|64095.7|64159.5|64019.5|285
1636904700000|2021-11-14 15:45:00|64234.2|64094.2|64271.9|64131.9|64283.6|64143.6|64201.9|64061.9|330
1636905000000|2021-11-14 15:50:00|64271.7|64131.7|64188.9|64048.9|64271.8|64131.8|64182.7|64042.7|356
1636905300000|2021-11-14 15:55:00|64188.5|64048.5|64150.8|64010.8|64190.3|64050.3|64095.8|63955.8|328
1636905600000|2021-11-14 16:00:00|64149.4|64009.4|64168.1|64028.1|64195.6|64055.6|64086.2|63946.2|612
1636905900000|2021-11-14 16:05:00|64167.4|64027.4|64062.7|63922.7|64170.6|64030.6|64000.2|63860.2|496
1636906200000|2021-11-14 16:10:00|64057.5|63917.5|64097.1|63957.1|64140.8|64000.8|63936.3|63796.3|727
1636906500000|2021-11-14 16:15:00|64097.3|63957.3|64101.8|63961.8|64231|64091|64067.2|63927.2|563
1636906800000|2021-11-14 16:20:00|64103.8|63963.8|64137.1|63997.1|64158.3|64018.3|64103.3|63963.3|560
1636907100000|2021-11-14 16:25:00|64136|63996|64227.1|64087.1|64243.8|64103.8|64132.8|63992.8|444
1636907400000|2021-11-14 16:30:00|64227.2|64087.2|64222.8|64082.8|64254.9|64114.9|64172.8|64032.8|492
1636907700000|2021-11-14 16:35:00|64223.2|64083.2|63979.1|63839.1|64223.6|64083.6|63978.3|63838.3|666
1636908000000|2021-11-14 16:40:00|63980.3|63840.3|63785|63645|63992|63852|63769.6|63629.6|866
1636908300000|2021-11-14 16:45:00|63786.8|63646.8|63734.8|63594.8|63880.7|63740.7|63733|63593|673
1636908600000|2021-11-14 16:50:00|63730.6|63590.6|63757.8|63617.8|63784.4|63644.4|63679.4|63539.4|646
1636908900000|2021-11-14 16:55:00|63758|63618|63770.4|63630.4|63779.5|63639.5|63676.7|63536.7|579
1636909200000|2021-11-14 17:00:00|63770.7|63630.7|63758|63618|63860.8|63720.8|63714.2|63574.2|623
1636909500000|2021-11-14 17:05:00|63757.4|63617.4|63826|63686|63836.5|63696.5|63754.7|63614.7|587
1636909800000|2021-11-14 17:10:00|63827.2|63687.2|63857.6|63717.6|63863.5|63723.5|63793.2|63653.2|464
1636910100000|2021-11-14 17:15:00|63858.6|63718.6|63816.5|63676.5|63895.1|63755.1|63793.9|63653.9|358
1636910400000|2021-11-14 17:20:00|63816.2|63676.2|63840.8|63700.8|63841.9|63701.9|63766.2|63626.2|290
1636910700000|2021-11-14 17:25:00|63844.9|63704.9|63829|63689|63885.4|63745.4|63816.7|63676.7|415
1636911000000|2021-11-14 17:30:00|63827.1|63687.1|63759.8|63619.8|63827.7|63687.7|63751.5|63611.5|331
1636911300000|2021-11-14 17:35:00|63763.3|63623.3|63714.7|63574.7|63777.3|63637.3|63710.2|63570.2|369
1636911600000|2021-11-14 17:40:00|63712.6|63572.6|63849.9|63709.9|63855|63715|63712|63572|330
1636911900000|2021-11-14 17:45:00|63848.8|63708.8|63923.4|63783.4|63942.2|63802.2|63848.8|63708.8|455
1636912200000|2021-11-14 17:50:00|63923|63783|64150.4|64010.4|64150.4|64010.4|63920.9|63780.9|478
1636912500000|2021-11-14 17:55:00|64147|64007|64241.5|64101.5|64283.3|64143.3|64147|64007|730
1636912800000|2021-11-14 18:00:00|64243|64103|64425.3|64285.3|64427.6|64287.6|64235.4|64095.4|618
1636913100000|2021-11-14 18:05:00|64426.7|64286.7|64429.8|64289.8|64483.9|64343.9|64384.3|64244.3|722
1636913400000|2021-11-14 18:10:00|64432.7|64292.7|64233.5|64093.5|64433.1|64293.1|64228|64088|450
1636913700000|2021-11-14 18:15:00|64231.2|64091.2|64107.8|63967.8|64231.2|64091.2|64094.4|63954.4|576
1636914000000|2021-11-14 18:20:00|64107.2|63967.2|64076.5|63936.5|64107.2|63967.2|63945.1|63805.1|613
1636914300000|2021-11-14 18:25:00|64074.1|63934.1|64065|63925|64196.4|64056.4|64058.3|63918.3|612
1636914600000|2021-11-14 18:30:00|64057.6|63917.6|64048|63908|64078|63938|64014.6|63874.6|421
1636914900000|2021-11-14 18:35:00|64047.8|63907.8|64103.5|63963.5|64116.1|63976.1|64015|63875|348
1636915200000|2021-11-14 18:40:00|64102.8|63962.8|64034|63894|64109.7|63969.7|64006.4|63866.4|317
1636915500000|2021-11-14 18:45:00|64035|63895|63975.5|63835.5|64056.2|63916.2|63965.1|63825.1|347
1636915800000|2021-11-14 18:50:00|63976.6|63836.6|64032.7|63892.7|64042.4|63902.4|63952.2|63812.2|346
1636916100000|2021-11-14 18:55:00|64031.4|63891.4|64096.7|63956.7|64096.7|63956.7|64019.6|63879.6|385
1636916400000|2021-11-14 19:00:00|64097.1|63957.1|64035.8|63895.8|64123.9|63983.9|64035.8|63895.8|384
1636916700000|2021-11-14 19:05:00|64035.5|63895.5|63967.1|63827.1|64035.5|63895.5|63965.1|63825.1|345
1636917000000|2021-11-14 19:10:00|63961.8|63821.8|63964.4|63824.4|63992.5|63852.5|63956.5|63816.5|273
1636917300000|2021-11-14 19:15:00|63963.8|63823.8|64032.3|63892.3|64032.8|63892.8|63962|63822|307
1636917600000|2021-11-14 19:20:00|64032|63892|64169.5|64029.5|64203.9|64063.9|64017.8|63877.8|466
1636917900000|2021-11-14 19:25:00|64168.9|64028.9|64093.2|63953.2|64168.9|64028.9|64044.4|63904.4|444
1636918200000|2021-11-14 19:30:00|64094.3|63954.3|64202.7|64062.7|64257.6|64117.6|64051.9|63911.9|633
1636918500000|2021-11-14 19:35:00|64203.3|64063.3|64220.7|64080.7|64256.1|64116.1|64138|63998|450
1636918800000|2021-11-14 19:40:00|64219.7|64079.7|64125.8|63985.8|64219.8|64079.8|64093.2|63953.2|464
1636919100000|2021-11-14 19:45:00|64126.5|63986.5|64048.6|63908.6|64130.7|63990.7|64029.1|63889.1|250
1636919400000|2021-11-14 19:50:00|64050.3|63910.3|64185.1|64045.1|64185.1|64045.1|64048.2|63908.2|362
1636919700000|2021-11-14 19:55:00|64185|64045|64238.8|64098.8|64240|64100|64182|64042|386
1636920000000|2021-11-14 20:00:00|64238.1|64098.1|64363.1|64223.1|64436|64296|64227.9|64087.9|582
1636920300000|2021-11-14 20:05:00|64363.4|64223.4|64339.2|64199.2|64363.9|64223.9|64283.4|64143.4|414
1636920600000|2021-11-14 20:10:00|64339.3|64199.3|64340.4|64200.4|64378.2|64238.2|64325.9|64185.9|353
1636920900000|2021-11-14 20:15:00|64341.4|64201.4|64379|64239|64380.1|64240.1|64296.8|64156.8|420
1636921200000|2021-11-14 20:20:00|64380.2|64240.2|64311.2|64171.2|64390.4|64250.4|64311.2|64171.2|424
1636921500000|2021-11-14 20:25:00|64311|64171|64324|64184|64324.4|64184.4|64275.9|64135.9|265
1636921800000|2021-11-14 20:30:00|64324.3|64184.3|64248.6|64108.6|64331|64191|64233|64093|298
1636922100000|2021-11-14 20:35:00|64248.7|64108.7|64174.8|64004.8|64248.7|64108.7|64140.1|63970.1|450
1636922400000|2021-11-14 20:40:00|64174.1|64004.1|64202.7|64032.7|64224.4|64054.4|64161.9|63991.9|368
1636922700000|2021-11-14 20:45:00|64200.4|64030.4|64164.5|63994.5|64211.8|64041.8|64152.7|63982.7|308
1636923000000|2021-11-14 20:50:00|64163|63993|64188.6|64018.6|64205.3|64035.3|64152.7|63982.7|325
1636923300000|2021-11-14 20:55:00|64188.9|64018.9|64311.2|64141.2|64328.8|64158.8|64186.3|64016.3|380
1636923600000|2021-11-14 21:00:00|64306.6|64136.6|64285.2|64115.2|64306.6|64136.6|64245|64075|540
1636923900000|2021-11-14 21:05:00|64286.1|64116.1|64194.8|64024.8|64287.4|64117.4|64151.7|63981.7|418
1636924200000|2021-11-14 21:10:00|64192.8|64022.8|64360.5|64190.5|64360.5|64190.5|64192.8|64022.8|325
1636924500000|2021-11-14 21:15:00|64360.4|64190.4|64283|64113|64387.7|64217.7|64277.8|64107.8|442
1636924800000|2021-11-14 21:20:00|64281.7|64111.7|64200.1|64030.1|64299.3|64129.3|64191|64021|337
1636925100000|2021-11-14 21:25:00|64201.7|64031.7|64196.4|64026.4|64238.5|64068.5|64185.9|64015.9|288
1636925400000|2021-11-14 21:30:00|64196.1|64026.1|64362.1|64192.1|64362.1|64192.1|64184.9|64014.9|493
1636925700000|2021-11-14 21:35:00|64361.8|64191.8|64501.2|64331.2|64550.6|64380.6|64361.3|64191.3|717
1636926000000|2021-11-14 21:40:00|64500.2|64330.2|64508.2|64338.2|64546|64376|64499.6|64329.6|423
1636926300000|2021-11-14 21:45:00|64508.5|64338.5|64474.9|64304.9|64518.3|64348.3|64447.9|64277.9|480
1636926600000|2021-11-14 21:50:00|64474.1|64304.1|64444.5|64274.5|64476.6|64306.6|64441.3|64271.3|470
1636926900000|2021-11-14 21:55:00|64445.2|64275.2|64404|64234|64445.2|64275.2|64392.6|64222.6|305
1636927200000|2021-11-14 22:00:00|64402.8|64232.8|64503.6|64363.6|64514.5|64374.5|64367.1|64227.1|310
1636927500000|2021-11-14 22:05:00|64502.3|64362.3|64515.5|64375.5|64554.6|64414.6|64474.5|64334.5|401
1636927800000|2021-11-14 22:10:00|64523.1|64383.1|64586.1|64446.1|64610.3|64470.3|64512.1|64372.1|400
1636928100000|2021-11-14 22:15:00|64586.6|64446.6|64559.8|64419.8|64782.7|64642.7|64544.3|64404.3|640
1636928400000|2021-11-14 22:20:00|64560|64420|64620.6|64480.6|64620.6|64480.6|64533.5|64393.5|280
1636928700000|2021-11-14 22:25:00|64619.9|64479.9|64641.2|64501.2|64657.7|64517.7|64537.7|64397.7|281
1636929000000|2021-11-14 22:30:00|64650.1|64510.1|64813.1|64673.1|64821|64681|64641.2|64501.2|353
1636929300000|2021-11-14 22:35:00|64813.2|64673.2|64709.5|64569.5|64913.2|64773.2|64703.5|64563.5|544
1636929600000|2021-11-14 22:40:00|64709.6|64569.6|64651.8|64511.8|64719.1|64579.1|64651.8|64511.8|158
1636929900000|2021-11-14 22:45:00|64651.6|64511.6|64527.4|64387.4|64658.2|64518.2|64520.2|64380.2|247
1636930200000|2021-11-14 22:50:00|64527.7|64387.7|64578|64438|64589.5|64449.5|64521.5|64381.5|433
1636930500000|2021-11-14 22:55:00|64574.1|64434.1|64590.8|64450.8|64628.6|64488.6|64569.2|64429.2|297
1636930800000|2021-11-14 23:00:00|64596.8|64456.8|64503.1|64363.1|64617|64477|64456.5|64316.5|543
1636931100000|2021-11-14 23:05:00|64506.1|64366.1|64640.1|64500.1|64640.1|64500.1|64499|64359|423
1636931400000|2021-11-14 23:10:00|64643.4|64503.4|64736.4|64596.4|64765.2|64625.2|64620.5|64480.5|474
1636931700000|2021-11-14 23:15:00|64736.6|64596.6|64734.3|64594.3|64739.6|64599.6|64624|64484|315
1636932000000|2021-11-14 23:20:00|64734.2|64594.2|64714.8|64574.8|64755|64615|64681.6|64541.6|408
1636932300000|2021-11-14 23:25:00|64714.1|64574.1|64839.5|64699.5|64839.5|64699.5|64709.2|64569.2|423
1636932600000|2021-11-14 23:30:00|64839.8|64699.8|64849.8|64709.8|64862.1|64722.1|64746.4|64606.4|485
1636932900000|2021-11-14 23:35:00|64852|64712|64999|64859|65019.5|64879.5|64838|64698|575
1636933200000|2021-11-14 23:40:00|64998.6|64858.6|65030.9|64890.9|65167.2|65027.2|64997.9|64857.9|620
1636933500000|2021-11-14 23:45:00|65030.4|64890.4|65228|65088|65256.8|65116.8|65008|64868|587
1636933800000|2021-11-14 23:50:00|65232.7|65092.7|65375.8|65235.8|65406.1|65266.1|65187.6|65047.6|582
1636934100000|2021-11-14 23:55:00|65373.5|65233.5|65574.1|65434.1|65579.1|65439.1|65373.5|65233.5|709
1636934400000|2021-11-15 00:00:00|65574.6|65434.6|65891.1|65751.1|65979|65839|65569.5|65429.5|819
1636934700000|2021-11-15 00:05:00|65896.5|65756.5|66034.3|65894.3|66061.7|65921.7|65862.9|65722.9|733
1636935000000|2021-11-15 00:10:00|66034.5|65894.5|65971.6|65831.6|66134.5|65994.5|65852.4|65712.4|753
1636935300000|2021-11-15 00:15:00|65967.8|65827.8|66099.5|65959.5|66141.5|66001.5|65966.8|65826.8|672
1636935600000|2021-11-15 00:20:00|66101.6|65961.6|66172|66032|66259.6|66119.6|66068.4|65928.4|724
1636935900000|2021-11-15 00:25:00|66169.4|66029.4|66004.4|65864.4|66192.3|66052.3|65843.3|65703.3|813
1636936200000|2021-11-15 00:30:00|66007.5|65867.5|66060|65920|66173|66033|66007.5|65867.5|590
1636936500000|2021-11-15 00:35:00|66060.7|65920.7|66053.7|65913.7|66088.6|65948.6|65924.9|65784.9|620
1636936800000|2021-11-15 00:40:00|66048.1|65908.1|65937.1|65797.1|66052.8|65912.8|65895.7|65755.7|694
1636937100000|2021-11-15 00:45:00|65935.1|65795.1|66137.1|65997.1|66152.8|66012.8|65935.1|65795.1|725
1636937400000|2021-11-15 00:50:00|66137.2|65997.2|66085.3|65945.3|66153.2|66013.2|66078.7|65938.7|714
1636937700000|2021-11-15 00:55:00|66085.2|65945.2|65945.4|65805.4|66110.5|65970.5|65940.5|65800.5|662
1636938000000|2021-11-15 01:00:00|65945.3|65805.3|65881.1|65741.1|66001.8|65861.8|65876.5|65736.5|701
1636938300000|2021-11-15 01:05:00|65880.9|65740.9|65827.5|65687.5|65942.2|65802.2|65811.9|65671.9|679
1636938600000|2021-11-15 01:10:00|65828.5|65688.5|65851.7|65711.7|65887.5|65747.5|65809.5|65669.5|535
1636938900000|2021-11-15 01:15:00|65858.9|65718.9|65725.6|65585.6|65905.5|65765.5|65667.6|65527.6|555
1636939200000|2021-11-15 01:20:00|65725.7|65585.7|65652.6|65512.6|65743.4|65603.4|65641.8|65501.8|643
1636939500000|2021-11-15 01:25:00|65654.1|65514.1|65703.7|65563.7|65748.3|65608.3|65613.7|65473.7|653
1636939800000|2021-11-15 01:30:00|65703.6|65563.6|65809.4|65669.4|65830.8|65690.8|65688.7|65548.7|523
1636940100000|2021-11-15 01:35:00|65808.4|65668.4|65919.4|65779.4|65927.9|65787.9|65801.4|65661.4|563
1636940400000|2021-11-15 01:40:00|65923.5|65783.5|65879.5|65739.5|65994.6|65854.6|65859.9|65719.9|508
1636940700000|2021-11-15 01:45:00|65878.8|65738.8|65758.2|65618.2|65903|65763|65758.2|65618.2|498
1636941000000|2021-11-15 01:50:00|65762|65622|65914.9|65774.9|65931.6|65791.6|65725.8|65585.8|454
1636941300000|2021-11-15 01:55:00|65914.4|65774.4|65967.2|65827.2|65992.2|65852.2|65913.1|65773.1|499
1636941600000|2021-11-15 02:00:00|65967.1|65827.1|65906|65766|66008.1|65868.1|65906|65766|672
1636941900000|2021-11-15 02:05:00|65903.6|65763.6|65984.3|65844.3|65998|65858|65897.6|65757.6|573
1636942200000|2021-11-15 02:10:00|65984.1|65844.1|65953.6|65813.6|65997.1|65857.1|65912.7|65772.7|532
1636942500000|2021-11-15 02:15:00|65953.1|65813.1|65924.4|65784.4|65977.3|65837.3|65906.5|65766.5|441
1636942800000|2021-11-15 02:20:00|65921.2|65781.2|65819.5|65679.5|65925.6|65785.6|65800.4|65660.4|438
1636943100000|2021-11-15 02:25:00|65819.9|65679.9|65845.7|65705.7|65862.3|65722.3|65772.3|65632.3|553
1636943400000|2021-11-15 02:30:00|65838.5|65698.5|65773.4|65633.4|65850.5|65710.5|65742.1|65602.1|462
1636943700000|2021-11-15 02:35:00|65773.1|65633.1|65769|65629|65790.8|65650.8|65755.2|65615.2|514
1636944000000|2021-11-15 02:40:00|65768.6|65628.6|65818.2|65678.2|65852.1|65712.1|65749.5|65609.5|615
1636944300000|2021-11-15 02:45:00|65817.7|65677.7|65740.5|65600.5|65834.7|65694.7|65734.8|65594.8|354
1636944600000|2021-11-15 02:50:00|65740.7|65600.7|65774.2|65634.2|65801.4|65661.4|65730.2|65590.2|484
1636944900000|2021-11-15 02:55:00|65774.4|65634.4|65759.5|65619.5|65789|65649|65730.1|65590.1|416
1636945200000|2021-11-15 03:00:00|65760.3|65620.3|65735.2|65595.2|65784.8|65644.8|65700.4|65560.4|536
1636945500000|2021-11-15 03:05:00|65739.7|65599.7|65753.4|65613.4|65766.1|65626.1|65732.2|65592.2|466
1636945800000|2021-11-15 03:10:00|65754.3|65614.3|65826.9|65686.9|65833.1|65693.1|65742.4|65602.4|411
1636946100000|2021-11-15 03:15:00|65820.6|65680.6|65690.6|65550.6|65830.3|65690.3|65685.3|65545.3|555
1636946400000|2021-11-15 03:20:00|65690|65550|65730.7|65590.7|65732.3|65592.3|65688.8|65548.8|506
1636946700000|2021-11-15 03:25:00|65729.8|65589.8|65731.5|65591.5|65766.4|65626.4|65703.9|65563.9|518
1636947000000|2021-11-15 03:30:00|65730.5|65590.5|65766.9|65626.9|65785.9|65645.9|65730.5|65590.5|498
1636947300000|2021-11-15 03:35:00|65766.5|65626.5|65782.6|65642.6|65789.4|65649.4|65739.6|65599.6|405
1636947600000|2021-11-15 03:40:00|65782|65642|65919.3|65779.3|65954.2|65814.2|65782|65642|538
1636947900000|2021-11-15 03:45:00|65901.4|65761.4|65802.3|65662.3|65929.4|65789.4|65778|65638|394
1636948200000|2021-11-15 03:50:00|65797.8|65657.8|65754.4|65614.4|65797.8|65657.8|65713.2|65573.2|508
1636948500000|2021-11-15 03:55:00|65756.4|65616.4|65789.6|65649.6|65818.4|65678.4|65752|65612|331
1636948800000|2021-11-15 04:00:00|65782.7|65642.7|65900|65760|65919.4|65779.4|65782.7|65642.7|438
1636949100000|2021-11-15 04:05:00|65899.9|65759.9|65897.2|65757.2|65909.8|65769.8|65877.6|65737.6|306
1636949400000|2021-11-15 04:10:00|65897|65757|65879.5|65739.5|65900|65760|65872.2|65732.2|193
1636949700000|2021-11-15 04:15:00|65873.7|65733.7|65918.1|65778.1|65932.8|65792.8|65873.7|65733.7|306
1636950000000|2021-11-15 04:20:00|65917.1|65777.1|65813.9|65673.9|65932.8|65792.8|65784.8|65644.8|330
1636950300000|2021-11-15 04:25:00|65812|65672|65860.3|65720.3|65897.9|65757.9|65809|65669|268
1636950600000|2021-11-15 04:30:00|65860.9|65720.9|65855|65715|65883.1|65743.1|65847.4|65707.4|139
1636950900000|2021-11-15 04:35:00|65836.9|65696.9|65828.6|65688.6|65845.6|65705.6|65796.4|65656.4|354
1636951200000|2021-11-15 04:40:00|65825.3|65685.3|65820.6|65680.6|65840.3|65700.3|65804.1|65664.1|231
1636951500000|2021-11-15 04:45:00|65823.2|65683.2|65833.8|65693.8|65901|65761|65820|65680|373
1636951800000|2021-11-15 04:50:00|65833.6|65693.6|65801|65661|65837.7|65697.7|65773.3|65633.3|436
1636952100000|2021-11-15 04:55:00|65811.6|65671.6|65847.2|65707.2|65883.3|65743.3|65811.6|65671.6|258
1636952400000|2021-11-15 05:00:00|65856.9|65716.9|65869|65729|65875.9|65735.9|65830.2|65690.2|334
1636952700000|2021-11-15 05:05:00|65856.6|65716.6|65851.9|65711.9|65876.7|65736.7|65819.2|65679.2|147
1636953000000|2021-11-15 05:10:00|65849.8|65709.8|65871.8|65731.8|65908|65768|65846.2|65706.2|183
1636953300000|2021-11-15 05:15:00|65870|65730|65964.2|65824.2|65968.1|65828.1|65863.7|65723.7|296
1636953600000|2021-11-15 05:20:00|65963.1|65823.1|65961|65821|65977.4|65837.4|65940.3|65800.3|279
1636953900000|2021-11-15 05:25:00|65961.5|65821.5|65913.8|65773.8|65965|65825|65882.5|65742.5|275
1636954200000|2021-11-15 05:30:00|65914|65774|65853.2|65713.2|65936.6|65796.6|65832.5|65692.5|350
1636954500000|2021-11-15 05:35:00|65852.9|65712.9|65865.8|65725.8|65892.2|65752.2|65843.2|65703.2|218
1636954800000|2021-11-15 05:40:00|65870|65730|65822.4|65682.4|65882.7|65742.7|65822.4|65682.4|217
1636955100000|2021-11-15 05:45:00|65829.3|65689.3|65860.5|65720.5|65863.2|65723.2|65822.4|65682.4|262
1636955400000|2021-11-15 05:50:00|65862.2|65722.2|65804.5|65664.5|65863.4|65723.4|65801|65661|211
1636955700000|2021-11-15 05:55:00|65835.6|65695.6|65778.5|65638.5|65836.1|65696.1|65747.9|65607.9|234
1636956000000|2021-11-15 06:00:00|65766.5|65626.5|65698.3|65558.3|65783.6|65643.6|65694.7|65554.7|342
1636956300000|2021-11-15 06:05:00|65697.8|65557.8|65743.5|65603.5|65773.2|65633.2|65680.3|65540.3|322
1636956600000|2021-11-15 06:10:00|65743.2|65603.2|65802|65662|65802|65662|65737.4|65597.4|171
1636956900000|2021-11-15 06:15:00|65795.7|65655.7|65800|65660|65830.9|65690.9|65781|65641|413
1636957200000|2021-11-15 06:20:00|65800.8|65660.8|65845.8|65705.8|65850.5|65710.5|65794.3|65654.3|270
1636957500000|2021-11-15 06:25:00|65840|65700|65861.6|65721.6|65876.1|65736.1|65828.5|65688.5|227
1636957800000|2021-11-15 06:30:00|65879.1|65739.1|65859.4|65719.4|65904|65764|65853.4|65713.4|329
1636958100000|2021-11-15 06:35:00|65855.3|65715.3|65866.8|65726.8|65885.9|65745.9|65821.4|65681.4|220
1636958400000|2021-11-15 06:40:00|65868.4|65728.4|65834.3|65694.3|65885.6|65745.6|65829.4|65689.4|337
1636958700000|2021-11-15 06:45:00|65834.2|65694.2|65794.2|65654.2|65869.9|65729.9|65765|65625|314
1636959000000|2021-11-15 06:50:00|65793.8|65653.8|65721.6|65581.6|65803.1|65663.1|65712.1|65572.1|245
1636959300000|2021-11-15 06:55:00|65725.2|65585.2|65736|65596|65759.1|65619.1|65725.2|65585.2|231
1636959600000|2021-11-15 07:00:00|65737|65597|65713.6|65573.6|65769|65629|65681.9|65541.9|222
1636959900000|2021-11-15 07:05:00|65716|65576|65691.4|65551.4|65739.1|65599.1|65675.4|65535.4|254
1636960200000|2021-11-15 07:10:00|65694.4|65554.4|65799.8|65659.8|65803.8|65663.8|65681.9|65541.9|312
1636960500000|2021-11-15 07:15:00|65802.1|65662.1|65738.7|65598.7|65804.3|65664.3|65738.7|65598.7|194
1636960800000|2021-11-15 07:20:00|65743.9|65603.9|65745|65605|65776.6|65636.6|65737.3|65597.3|232
1636961100000|2021-11-15 07:25:00|65746|65606|65699.6|65559.6|65762.6|65622.6|65699.6|65559.6|192
1636961400000|2021-11-15 07:30:00|65699.2|65559.2|65648.8|65508.8|65741.6|65601.6|65648.8|65508.8|317
1636961700000|2021-11-15 07:35:00|65640.3|65500.3|65674.8|65534.8|65697.8|65557.8|65633|65493|253
1636962000000|2021-11-15 07:40:00|65675.9|65535.9|65619.6|65479.6|65737.5|65597.5|65602.3|65462.3|270
1636962300000|2021-11-15 07:45:00|65609|65469|65642.3|65502.3|65656.7|65516.7|65601.8|65461.8|308
1636962600000|2021-11-15 07:50:00|65642.7|65502.7|65647.8|65507.8|65670.6|65530.6|65627.9|65487.9|281
1636962900000|2021-11-15 07:55:00|65648|65508|65652.5|65512.5|65689.8|65549.8|65620|65480|265
1636963200000|2021-11-15 08:00:00|65653.9|65513.9|65649.9|65509.9|65733.9|65593.9|65633.8|65493.8|461
1636963500000|2021-11-15 08:05:00|65641.8|65501.8|65605|65465|65669.7|65529.7|65574.7|65434.7|318
1636963800000|2021-11-15 08:10:00|65607|65467|65525.5|65385.5|65609|65469|65506.9|65366.9|306
1636964100000|2021-11-15 08:15:00|65529.4|65389.4|65371.8|65231.8|65529.4|65389.4|65362.1|65222.1|407
1636964400000|2021-11-15 08:20:00|65370.7|65230.7|65399|65259|65411.7|65271.7|65349.2|65209.2|399
1636964700000|2021-11-15 08:25:00|65401.9|65261.9|65424.5|65284.5|65478.2|65338.2|65383.1|65243.1|435
1636965000000|2021-11-15 08:30:00|65427.4|65287.4|65476|65336|65480.9|65340.9|65391.9|65251.9|243
1636965300000|2021-11-15 08:35:00|65476.3|65336.3|65529.1|65389.1|65535.4|65395.4|65476|65336|194
1636965600000|2021-11-15 08:40:00|65532.1|65392.1|65605|65465|65612.5|65472.5|65524.1|65384.1|487
1636965900000|2021-11-15 08:45:00|65605.1|65465.1|65849.7|65709.7|65871.7|65731.7|65583.2|65443.2|603
1636966200000|2021-11-15 08:50:00|65850.5|65710.5|65835.1|65695.1|65875.2|65735.2|65760.2|65620.2|546
1636966500000|2021-11-15 08:55:00|65836|65696|65805.3|65665.3|65836.9|65696.9|65784.4|65644.4|325
1636966800000|2021-11-15 09:00:00|65806.7|65666.7|65814.3|65674.3|65830|65690|65746|65606|416
1636967100000|2021-11-15 09:05:00|65820.6|65680.6|66128.4|65988.4|66167.8|66027.8|65820.6|65680.6|608
1636967400000|2021-11-15 09:10:00|66131.1|65991.1|66369.9|66229.9|66369.9|66229.9|66104.4|65964.4|729
1636967700000|2021-11-15 09:15:00|66364.9|66224.9|66189.1|66049.1|66397.6|66257.6|66175.2|66035.2|719
1636968000000|2021-11-15 09:20:00|66189|66049|66106.8|65966.8|66201.3|66061.3|66078.1|65938.1|527
1636968300000|2021-11-15 09:25:00|66107.1|65967.1|66160.1|66020.1|66180.1|66040.1|66105.5|65965.5|569
1636968600000|2021-11-15 09:30:00|66160|66020|66082.3|65942.3|66189|66049|66071.7|65931.7|434
1636968900000|2021-11-15 09:35:00|66082.4|65942.4|66018.6|65878.6|66092.1|65952.1|66009|65869|294
1636969200000|2021-11-15 09:40:00|66017.7|65877.7|65909.8|65769.8|66020.8|65880.8|65889.5|65749.5|514
1636969500000|2021-11-15 09:45:00|65911.1|65771.1|66018|65878|66058.5|65918.5|65911.1|65771.1|575
1636969800000|2021-11-15 09:50:00|66018.9|65878.9|66075.3|65935.3|66076|65936|66007.2|65867.2|409
1636970100000|2021-11-15 09:55:00|66068|65928|66045.1|65905.1|66081.2|65941.2|66011|65871|305
1636970400000|2021-11-15 10:00:00|66050|65910|65928.3|65788.3|66070|65930|65899.5|65759.5|369
1636970700000|2021-11-15 10:05:00|65928.2|65788.2|65967.7|65827.7|65982.4|65842.4|65909.3|65769.3|407
1636971000000|2021-11-15 10:10:00|65961.3|65821.3|65954.7|65814.7|65983|65843|65930.2|65790.2|261
1636971300000|2021-11-15 10:15:00|65968.4|65828.4|65970|65830|65996.3|65856.3|65951.9|65811.9|322
1636971600000|2021-11-15 10:20:00|65957.1|65817.1|66013.9|65873.9|66013.9|65873.9|65941.7|65801.7|346
1636971900000|2021-11-15 10:25:00|66014.4|65874.4|65832.4|65692.4|66020.7|65880.7|65811.8|65671.8|433
1636972200000|2021-11-15 10:30:00|65827.7|65687.7|65896.2|65756.2|65917|65777|65811.9|65671.9|283
1636972500000|2021-11-15 10:35:00|65903.3|65763.3|65952|65812|65956|65816|65896.2|65756.2|308
1636972800000|2021-11-15 10:40:00|65952.2|65812.2|65950.8|65810.8|65973.9|65833.9|65931|65791|319
1636973100000|2021-11-15 10:45:00|65949.3|65809.3|65888|65748|65963.3|65823.3|65850.8|65710.8|331
1636973400000|2021-11-15 10:50:00|65888.4|65748.4|66053.4|65913.4|66111.2|65971.2|65886|65746|374
1636973700000|2021-11-15 10:55:00|66047.2|65907.2|65996|65856|66072.1|65932.1|65990|65850|381
1636974000000|2021-11-15 11:00:00|66003.7|65863.7|65938.7|65798.7|66023.2|65883.2|65920|65780|274
1636974300000|2021-11-15 11:05:00|65941.1|65801.1|65938.1|65798.1|65962.4|65822.4|65920.5|65780.5|283
1636974600000|2021-11-15 11:10:00|65938.6|65798.6|65938.2|65798.2|65956.6|65816.6|65925.7|65785.7|206
1636974900000|2021-11-15 11:15:00|65941.6|65801.6|65928.6|65788.6|65946.1|65806.1|65912.5|65772.5|263
1636975200000|2021-11-15 11:20:00|65928.3|65788.3|65863.2|65723.2|65928.3|65788.3|65844.2|65704.2|421
1636975500000|2021-11-15 11:25:00|65870.3|65730.3|65840|65700|65871.7|65731.7|65818|65678|280
1636975800000|2021-11-15 11:30:00|65836.7|65696.7|65818.3|65678.3|65847.7|65707.7|65798.5|65658.5|271
1636976100000|2021-11-15 11:35:00|65808.4|65668.4|65867.3|65727.3|65868.3|65728.3|65706.7|65566.7|488
1636976400000|2021-11-15 11:40:00|65870|65730|65845|65705|65894.7|65754.7|65844.8|65704.8|179
1636976700000|2021-11-15 11:45:00|65846.9|65706.9|65804.7|65664.7|65853|65713|65792.8|65652.8|193
1636977000000|2021-11-15 11:50:00|65803.9|65663.9|65806.4|65666.4|65823.4|65683.4|65779|65639|183
1636977300000|2021-11-15 11:55:00|65805|65665|65797.3|65657.3|65805|65665|65744.7|65604.7|282
1636977600000|2021-11-15 12:00:00|65798.7|65658.7|65835.5|65695.5|65895.9|65755.9|65770.6|65630.6|515
1636977900000|2021-11-15 12:05:00|65837.2|65697.2|65754.5|65614.5|65841|65701|65721.8|65581.8|419
1636978200000|2021-11-15 12:10:00|65754.4|65614.4|65775.7|65635.7|65793.2|65653.2|65752.7|65612.7|217
1636978500000|2021-11-15 12:15:00|65775.8|65635.8|65743.3|65603.3|65776.6|65636.6|65626.8|65486.8|557
1636978800000|2021-11-15 12:20:00|65744.1|65604.1|65820|65680|65820|65680|65727.6|65587.6|450
1636979100000|2021-11-15 12:25:00|65818.4|65678.4|65815.8|65675.8|65886.4|65746.4|65796.6|65656.6|315
1636979400000|2021-11-15 12:30:00|65813|65673|65906.3|65766.3|65938.2|65798.2|65803.9|65663.9|258
1636979700000|2021-11-15 12:35:00|65917.8|65777.8|65879.2|65739.2|66002.6|65862.6|65854.4|65714.4|389
1636980000000|2021-11-15 12:40:00|65858.9|65718.9|65907.6|65767.6|65908.1|65768.1|65832.8|65692.8|220
1636980300000|2021-11-15 12:45:00|65907.5|65767.5|65890.8|65750.8|65952.4|65812.4|65861.7|65721.7|366
1636980600000|2021-11-15 12:50:00|65890.3|65750.3|65841.6|65701.6|65898.9|65758.9|65819.9|65679.9|233
1636980900000|2021-11-15 12:55:00|65841.9|65701.9|65770.7|65630.7|65846.6|65706.6|65745.9|65605.9|196
1636981200000|2021-11-15 13:00:00|65767|65627|65797.5|65657.5|65807.7|65667.7|65725|65585|246
1636981500000|2021-11-15 13:05:00|65787.4|65647.4|65763.3|65623.3|65824.9|65684.9|65746.4|65606.4|423
1636981800000|2021-11-15 13:10:00|65764.1|65624.1|65833.4|65693.4|65853.4|65713.4|65764.1|65624.1|287
1636982100000|2021-11-15 13:15:00|65835.4|65695.4|65695.6|65555.6|65838.9|65698.9|65694.6|65554.6|280
1636982400000|2021-11-15 13:20:00|65723.7|65583.7|65701.3|65561.3|65724.4|65584.4|65635.5|65495.5|248
1636982700000|2021-11-15 13:25:00|65703|65563|65600.5|65460.5|65704.6|65564.6|65600|65460|227
1636983000000|2021-11-15 13:30:00|65615.8|65475.8|65508.4|65368.4|65641|65501|65497.5|65357.5|391
1636983300000|2021-11-15 13:35:00|65506.7|65366.7|65550|65410|65550.5|65410.5|65477.1|65337.1|495
1636983600000|2021-11-15 13:40:00|65546.6|65406.6|65527.9|65387.9|65569|65429|65444.9|65304.9|488
1636983900000|2021-11-15 13:45:00|65527.4|65387.4|65475.4|65335.4|65546.9|65406.9|65439.9|65299.9|420
1636984200000|2021-11-15 13:50:00|65474.9|65334.9|65547.2|65407.2|65570.7|65430.7|65474.9|65334.9|279
1636984500000|2021-11-15 13:55:00|65548.2|65408.2|65563.4|65423.4|65573.8|65433.8|65524.5|65384.5|299
1636984800000|2021-11-15 14:00:00|65565.9|65425.9|65447.1|65307.1|65570.5|65430.5|65434|65294|507
1636985100000|2021-11-15 14:05:00|65447.2|65307.2|65469.6|65329.6|65472.1|65332.1|65387.1|65247.1|589
1636985400000|2021-11-15 14:10:00|65471.6|65331.6|65364.3|65224.3|65550.7|65410.7|65259.1|65119.1|654
1636985700000|2021-11-15 14:15:00|65364|65224|65175.5|65035.5|65410.6|65270.6|65175.5|65035.5|724
1636986000000|2021-11-15 14:20:00|65171.7|65031.7|65100.3|64960.3|65247.1|65107.1|65038.7|64898.7|758
1636986300000|2021-11-15 14:25:00|65097.5|64957.5|65198.5|65058.5|65253.2|65113.2|65093.3|64953.3|561
1636986600000|2021-11-15 14:30:00|65193.9|65053.9|65225.8|65085.8|65232.4|65092.4|65120|64980|556
1636986900000|2021-11-15 14:35:00|65225.7|65085.7|65252.3|65112.3|65279.8|65139.8|65186.8|65046.8|428
1636987200000|2021-11-15 14:40:00|65247.7|65107.7|65232.1|65092.1|65332.9|65192.9|65232.1|65092.1|480
1636987500000|2021-11-15 14:45:00|65241.3|65101.3|65085.6|64945.6|65247|65107|65066.5|64926.5|536
1636987800000|2021-11-15 14:50:00|65085.8|64945.8|64956.1|64816.1|65085.8|64945.8|64861.1|64721.1|611
1636988100000|2021-11-15 14:55:00|64955.8|64815.8|64927.3|64787.3|65035.1|64895.1|64921|64781|477
1636988400000|2021-11-15 15:00:00|64951.3|64811.3|64746|64606|64951.3|64811.3|64746|64606|826
1636988700000|2021-11-15 15:05:00|64745.9|64605.9|64675.7|64535.7|64804.9|64664.9|64497|64357|961
1636989000000|2021-11-15 15:10:00|64674|64534|64744.4|64604.4|64820|64680|64609|64469|603
1636989300000|2021-11-15 15:15:00|64741.6|64601.6|64776.9|64636.9|64844.2|64704.2|64646.9|64506.9|590
1636989600000|2021-11-15 15:20:00|64779.2|64639.2|64733.8|64593.8|64779.2|64639.2|64692.4|64552.4|472
1636989900000|2021-11-15 15:25:00|64734.2|64594.2|64669|64529|64784.1|64644.1|64612.8|64472.8|407
1636990200000|2021-11-15 15:30:00|64660.8|64520.8|64701.4|64561.4|64733.8|64593.8|64595.5|64455.5|431
1636990500000|2021-11-15 15:35:00|64697.9|64557.9|64529.2|64389.2|64708.4|64568.4|64526.4|64386.4|415
1636990800000|2021-11-15 15:40:00|64529.8|64389.8|64416.4|64276.4|64529.8|64389.8|64416.4|64276.4|444
1636991100000|2021-11-15 15:45:00|64416|64276|64632.5|64492.5|64644.9|64504.9|64354.2|64214.2|604
1636991400000|2021-11-15 15:50:00|64632.2|64492.2|64423.7|64283.7|64637.5|64497.5|64371.5|64231.5|451
1636991700000|2021-11-15 15:55:00|64425.9|64285.9|64358.2|64218.2|64545.9|64405.9|64353.1|64213.1|600
1636992000000|2021-11-15 16:00:00|64354.2|64214.2|64383.3|64243.3|64391.7|64251.7|64158.5|64018.5|861
1636992300000|2021-11-15 16:05:00|64383.9|64243.9|64345.9|64205.9|64482.5|64342.5|64345.9|64205.9|619
1636992600000|2021-11-15 16:10:00|64351.1|64211.1|64194.6|64054.6|64404.3|64264.3|64176.6|64036.6|636
1636992900000|2021-11-15 16:15:00|64189.9|64049.9|64158.3|64018.3|64309.1|64169.1|64134.9|63994.9|617
1636993200000|2021-11-15 16:20:00|64157.6|64017.6|64176.3|64036.3|64213|64073|64144.5|64004.5|514
1636993500000|2021-11-15 16:25:00|64177.1|64037.1|64203.8|64063.8|64323.5|64183.5|63990.3|63850.3|725
1636993800000|2021-11-15 16:30:00|64204.8|64064.8|64366.7|64226.7|64368.3|64228.3|64134|63994|707
1636994100000|2021-11-15 16:35:00|64367.3|64227.3|64344.2|64204.2|64486.2|64346.2|64338.5|64198.5|625
1636994400000|2021-11-15 16:40:00|64341|64201|64232.8|64092.8|64418.6|64278.6|64228.9|64088.9|555
1636994700000|2021-11-15 16:45:00|64237.8|64097.8|64107.5|63967.5|64237.8|64097.8|64107.5|63967.5|624
1636995000000|2021-11-15 16:50:00|64107.1|63967.1|64142.6|64002.6|64168.3|64028.3|64046.5|63906.5|650
1636995300000|2021-11-15 16:55:00|64144.3|64004.3|64292.7|64152.7|64298.2|64158.2|64141.6|64001.6|458
1636995600000|2021-11-15 17:00:00|64289|64149|64313.7|64173.7|64334|64194|64181.5|64041.5|497
1636995900000|2021-11-15 17:05:00|64312.4|64172.4|64343.7|64203.7|64346.2|64206.2|64248|64108|562
1636996200000|2021-11-15 17:10:00|64343.2|64203.2|64442.4|64302.4|64453.6|64313.6|64334.6|64194.6|544
1636996500000|2021-11-15 17:15:00|64445.8|64305.8|64400.5|64260.5|64508.4|64368.4|64380|64240|473
1636996800000|2021-11-15 17:20:00|64406.6|64266.6|64340.1|64200.1|64408.4|64268.4|64296.7|64156.7|370
1636997100000|2021-11-15 17:25:00|64340.6|64200.6|64326.5|64186.5|64405.1|64265.1|64284.2|64144.2|481
1636997400000|2021-11-15 17:30:00|64324.5|64184.5|64354.9|64214.9|64376.2|64236.2|64292.8|64152.8|297
1636997700000|2021-11-15 17:35:00|64355.1|64215.1|64410.2|64270.2|64411.7|64271.7|64349|64209|340
1636998000000|2021-11-15 17:40:00|64413.6|64273.6|64400.1|64260.1|64438.3|64298.3|64368|64228|396
1636998300000|2021-11-15 17:45:00|64400.4|64260.4|64306|64166|64405.2|64265.2|64294.9|64154.9|436
1636998600000|2021-11-15 17:50:00|64305.1|64165.1|64249.5|64109.5|64309.9|64169.9|64141.4|64001.4|469
1636998900000|2021-11-15 17:55:00|64245.8|64105.8|64108.1|63968.1|64245.8|64105.8|64088.3|63948.3|380
1636999200000|2021-11-15 18:00:00|64108.9|63968.9|64106|63966|64134|63994|64049.8|63909.8|518
1636999500000|2021-11-15 18:05:00|64105.8|63965.8|64187.8|64047.8|64238.1|64098.1|64099.1|63959.1|559
1636999800000|2021-11-15 18:10:00|64183.7|64043.7|64037.6|63897.6|64227.2|64087.2|64031|63891|385
1637000100000|2021-11-15 18:15:00|64035.7|63895.7|64032.6|63892.6|64088.6|63948.6|63937.7|63797.7|628
1637000400000|2021-11-15 18:20:00|64035.3|63895.3|64098|63958|64146.1|64006.1|63998.9|63858.9|412
1637000700000|2021-11-15 18:25:00|64104.2|63964.2|64079|63939|64105.7|63965.7|64021|63881|463
1637001000000|2021-11-15 18:30:00|64070.9|63930.9|64023.6|63883.6|64106|63966|64008|63868|421
1637001300000|2021-11-15 18:35:00|64027.4|63887.4|64042.3|63902.3|64083.6|63943.6|64027.4|63887.4|291
1637001600000|2021-11-15 18:40:00|64041.3|63901.3|63871.2|63731.2|64043.3|63903.3|63866.5|63726.5|382
1637001900000|2021-11-15 18:45:00|63866.5|63726.5|63834.2|63694.2|63932.8|63792.8|63772.9|63632.9|542
1637002200000|2021-11-15 18:50:00|63831.6|63691.6|63848|63708|63856.1|63716.1|63704.7|63564.7|579
1637002500000|2021-11-15 18:55:00|63850.5|63710.5|63883.9|63743.9|63954.1|63814.1|63850.5|63710.5|510
1637002800000|2021-11-15 19:00:00|63884.2|63744.2|63860.1|63720.1|63886.9|63746.9|63722.8|63582.8|555
1637003100000|2021-11-15 19:05:00|63859|63719|63856.6|63716.6|63877.7|63737.7|63786.2|63646.2|554
1637003400000|2021-11-15 19:10:00|63865|63725|63996.4|63856.4|64001.9|63861.9|63842.3|63702.3|527
1637003700000|2021-11-15 19:15:00|64001.6|63861.6|63986|63846|64032.4|63892.4|63977.1|63837.1|391
1637004000000|2021-11-15 19:20:00|63986.4|63846.4|63999.9|63859.9|64010.5|63870.5|63892.8|63752.8|463
1637004300000|2021-11-15 19:25:00|63998.8|63858.8|64090.5|63950.5|64126.7|63986.7|63998.6|63858.6|521
1637004600000|2021-11-15 19:30:00|64078.7|63938.7|64189.3|64049.3|64224.5|64084.5|64061.8|63921.8|525
1637004900000|2021-11-15 19:35:00|64188.7|64048.7|64180.6|64040.6|64234.9|64094.9|64154.8|64014.8|423
1637005200000|2021-11-15 19:40:00|64175.2|64035.2|64306.4|64166.4|64340.2|64200.2|64161.7|64021.7|360
1637005500000|2021-11-15 19:45:00|64308.5|64168.5|64272|64132|64348.7|64208.7|64253.9|64113.9|304
1637005800000|2021-11-15 19:50:00|64272.1|64132.1|64225.3|64085.3|64272.1|64132.1|64196.6|64056.6|405
1637006100000|2021-11-15 19:55:00|64226.5|64086.5|64333.3|64193.3|64355.2|64215.2|64213|64073|409
1637006400000|2021-11-15 20:00:00|64332|64192|64140.9|64000.9|64332|64192|64138.2|63998.2|416
1637006700000|2021-11-15 20:05:00|64139.6|63999.6|64085|63945|64139.6|63999.6|63985.8|63845.8|534
1637007000000|2021-11-15 20:10:00|64084.3|63944.3|64134.6|63994.6|64164.6|64024.6|64010|63870|322
1637007300000|2021-11-15 20:15:00|64134|63994|63998|63858|64140.5|64000.5|63990|63850|347
1637007600000|2021-11-15 20:20:00|63997.9|63857.9|63957.8|63817.8|64030.6|63890.6|63957.8|63817.8|357
1637007900000|2021-11-15 20:25:00|63961.1|63821.1|63928.4|63788.4|63979|63839|63881.6|63741.6|425
1637008200000|2021-11-15 20:30:00|63908.7|63768.7|63987.2|63847.2|63993|63853|63893.7|63753.7|478
1637008500000|2021-11-15 20:35:00|63987.5|63847.5|63893.7|63753.7|64020|63880|63853.9|63713.9|406
1637008800000|2021-11-15 20:40:00|63895.8|63755.8|63889.7|63749.7|63924.2|63784.2|63852.1|63712.1|369
1637009100000|2021-11-15 20:45:00|63892.7|63752.7|64077.2|63937.2|64106|63966|63863|63723|432
1637009400000|2021-11-15 20:50:00|64076.9|63936.9|64069.7|63929.7|64189.4|64049.4|64060|63920|470
1637009700000|2021-11-15 20:55:00|64070.1|63930.1|63975|63835|64099.7|63959.7|63957|63817|329
1637010000000|2021-11-15 21:00:00|63973.4|63833.4|63845.4|63705.4|63984.4|63844.4|63489.3|63349.3|749
1637010300000|2021-11-15 21:05:00|63825.8|63685.8|63784.7|63644.7|63989.2|63849.2|63735.2|63595.2|654
1637010600000|2021-11-15 21:10:00|63789.2|63649.2|63891.5|63751.5|63960.4|63820.4|63774.4|63634.4|516
1637010900000|2021-11-15 21:15:00|63891.8|63751.8|64006.9|63866.9|64082.3|63942.3|63891.8|63751.8|408
1637011200000|2021-11-15 21:20:00|64017.4|63877.4|63978|63838|64047.4|63907.4|63960.4|63820.4|408
1637011500000|2021-11-15 21:25:00|63980.6|63840.6|63868.7|63728.7|63996.1|63856.1|63802.9|63662.9|532
1637011800000|2021-11-15 21:30:00|63869.7|63729.7|64032.5|63892.5|64053.5|63913.5|63843.2|63703.2|500
1637012100000|2021-11-15 21:35:00|64032.4|63892.4|63931.1|63791.1|64037.4|63897.4|63856.4|63716.4|438
1637012400000|2021-11-15 21:40:00|63931|63791|63962|63822|63962.2|63822.2|63867.1|63727.1|382
1637012700000|2021-11-15 21:45:00|63961.5|63821.5|63943.5|63803.5|64011.8|63871.8|63921.2|63781.2|464
1637013000000|2021-11-15 21:50:00|63943.2|63803.2|63953.6|63813.6|64003.5|63863.5|63928.1|63788.1|344
1637013300000|2021-11-15 21:55:00|63952.7|63812.7|63953.6|63813.6|64065.6|63925.6|63921|63781|475
1637013600000|2021-11-15 22:00:00|63953.3|63813.3|63826|63686|63953.3|63813.3|63822.7|63682.7|527
1637013900000|2021-11-15 22:05:00|63826.1|63686.1|63831.5|63691.5|63855.6|63715.6|63822.3|63682.3|427
1637014200000|2021-11-15 22:10:00|63832.8|63692.8|63683.7|63543.7|63834.1|63694.1|63683.7|63543.7|491
1637014500000|2021-11-15 22:15:00|63684.2|63544.2|63598.5|63458.5|63685.7|63545.7|63570.9|63430.9|459
1637014800000|2021-11-15 22:20:00|63593.9|63453.9|63683.1|63543.1|63686.5|63546.5|63509.6|63369.6|572
1637015100000|2021-11-15 22:25:00|63684|63544|63670.9|63530.9|63688.2|63548.2|63599.7|63459.7|483
1637015400000|2021-11-15 22:30:00|63671.8|63531.8|63757.8|63617.8|63765.9|63625.9|63671.8|63531.8|239
1637015700000|2021-11-15 22:35:00|63758.2|63618.2|63824.6|63684.6|63825.3|63685.3|63758.2|63618.2|217
1637016000000|2021-11-15 22:40:00|63824.5|63684.5|63826.4|63686.4|63839.7|63699.7|63822|63682|191
1637016300000|2021-11-15 22:45:00|63826.1|63686.1|63878.6|63738.6|63959.3|63819.3|63826.1|63686.1|456
1637016600000|2021-11-15 22:50:00|63878.8|63738.8|64065.8|63925.8|64065.8|63925.8|63841.3|63701.3|459
1637016900000|2021-11-15 22:55:00|64065.4|63925.4|64041.9|63901.9|64086.3|63946.3|64013|63873|368
1637017200000|2021-11-15 23:00:00|64036.4|63896.4|63920.6|63780.6|64053.8|63913.8|63896|63756|478
1637017500000|2021-11-15 23:05:00|63921.4|63781.4|63945.5|63805.5|64036.5|63896.5|63917.2|63777.2|544
1637017800000|2021-11-15 23:10:00|63947.4|63807.4|63938.8|63798.8|63972.1|63832.1|63906|63766|355
1637018100000|2021-11-15 23:15:00|63937.6|63797.6|64002.2|63862.2|64013|63873|63882|63742|357
1637018400000|2021-11-15 23:20:00|64002.4|63862.4|63909|63769|64063|63923|63907.7|63767.7|422
1637018700000|2021-11-15 23:25:00|63910.3|63770.3|63732.9|63592.9|63910.9|63770.9|63714.1|63574.1|505
1637019000000|2021-11-15 23:30:00|63734.9|63594.9|63744.2|63604.2|63804.4|63664.4|63641.9|63501.9|559
1637019300000|2021-11-15 23:35:00|63744.3|63604.3|63810.5|63670.5|63867|63727|63744.3|63604.3|367
1637019600000|2021-11-15 23:40:00|63812.4|63672.4|63876|63736|63877.1|63737.1|63769.3|63629.3|463
1637019900000|2021-11-15 23:45:00|63874.1|63734.1|63831.2|63691.2|63901.4|63761.4|63831.2|63691.2|479
1637020200000|2021-11-15 23:50:00|63830.9|63690.9|63847.3|63707.3|63856.4|63716.4|63789.3|63649.3|355
1637020500000|2021-11-15 23:55:00|63846.9|63706.9|63679.6|63539.6|63895.8|63755.8|63570|63430|680
1637020800000|2021-11-16 00:00:00|63681.2|63541.2|63179.5|63039.5|63687.4|63547.4|63150.7|63010.7|864
1637021100000|2021-11-16 00:05:00|63169.7|63029.7|63003.6|62863.6|63315.7|63175.7|62989.7|62849.7|895
1637021400000|2021-11-16 00:10:00|63003.4|62863.4|62847.9|62707.9|63046.3|62906.3|62677.4|62537.4|903
1637021700000|2021-11-16 00:15:00|62849.1|62709.1|62826.7|62686.7|63030.1|62890.1|62706.4|62566.4|806
1637022000000|2021-11-16 00:20:00|62829.4|62689.4|62928.8|62788.8|62939.4|62799.4|62712.5|62572.5|678
1637022300000|2021-11-16 00:25:00|62928.9|62788.9|62697|62557|62944.9|62804.9|62649|62509|701
1637022600000|2021-11-16 00:30:00|62697.1|62557.1|62821.1|62681.1|62821.1|62681.1|62601.4|62461.4|767
1637022900000|2021-11-16 00:35:00|62817.6|62677.6|62909.1|62769.1|62917.3|62777.3|62752.9|62612.9|769
1637023200000|2021-11-16 00:40:00|62915.1|62775.1|62873.3|62733.3|62945.5|62805.5|62837.6|62697.6|686
1637023500000|2021-11-16 00:45:00|62888.6|62748.6|62875.3|62735.3|63034.4|62894.4|62860.8|62720.8|657
1637023800000|2021-11-16 00:50:00|62872.4|62732.4|62753.8|62613.8|62906.3|62766.3|62740.6|62600.6|531
1637024100000|2021-11-16 00:55:00|62755.8|62615.8|62610|62470|62833.8|62693.8|62533.8|62393.8|814
1637024400000|2021-11-16 01:00:00|62616.2|62476.2|61765.8|61625.8|62684|62544|61682.6|61542.6|889
1637024700000|2021-11-16 01:05:00|61764.3|61624.3|62138.2|61998.2|62178.2|62038.2|61115.6|60975.6|948
1637025000000|2021-11-16 01:10:00|62146.4|62006.4|62109.2|61969.2|62163.4|62023.4|61904|61764|1043
1637025300000|2021-11-16 01:15:00|62102|61962|61989.4|61849.4|62219.9|62079.9|61812.2|61672.2|1069
1637025600000|2021-11-16 01:20:00|61997.1|61857.1|62027.7|61887.7|62148.5|62008.5|61852.1|61712.1|845
1637025900000|2021-11-16 01:25:00|62027.2|61887.2|61980.4|61840.4|62069|61929|61870|61730|820
1637026200000|2021-11-16 01:30:00|61981.1|61841.1|61759.2|61619.2|61993|61853|61733|61593|719
1637026500000|2021-11-16 01:35:00|61764.5|61624.5|61968.5|61828.5|61994|61854|61704.5|61564.5|595
1637026800000|2021-11-16 01:40:00|61974.8|61834.8|62197.9|62057.9|62199.1|62059.1|61945.9|61805.9|525
1637027100000|2021-11-16 01:45:00|62198.8|62058.8|62232.1|62092.1|62299.6|62159.6|62125.6|61985.6|783
1637027400000|2021-11-16 01:50:00|62253.2|62113.2|62239.3|62099.3|62338.1|62198.1|62170|62030|532
1637027700000|2021-11-16 01:55:00|62240.8|62100.8|62190.2|62050.2|62247|62107|62149.9|62009.9|515
1637028000000|2021-11-16 02:00:00|62189.8|62049.8|62038.5|61898.5|62238.1|62098.1|62005.8|61865.8|677
1637028300000|2021-11-16 02:05:00|62058.8|61918.8|62149.6|62009.6|62172.3|62032.3|61958.5|61818.5|712
1637028600000|2021-11-16 02:10:00|62172.2|62032.2|62261.5|62121.5|62294.5|62154.5|62082.1|61942.1|706
1637028900000|2021-11-16 02:15:00|62271.6|62131.6|62219.2|62079.2|62306.9|62166.9|62187.6|62047.6|512
1637029200000|2021-11-16 02:20:00|62252.8|62112.8|62238.7|62098.7|62268.7|62128.7|62148.4|62008.4|537
1637029500000|2021-11-16 02:25:00|62244.8|62104.8|62156.8|62016.8|62249.3|62109.3|62147.3|62007.3|555
1637029800000|2021-11-16 02:30:00|62160.3|62020.3|62096.4|61956.4|62160.7|62020.7|62092.8|61952.8|598
1637030100000|2021-11-16 02:35:00|62098.9|61958.9|61938.8|61798.8|62113.5|61973.5|61852|61712|942
1637030400000|2021-11-16 02:40:00|61937.5|61797.5|61913.1|61773.1|61998|61858|61906|61766|816
1637030700000|2021-11-16 02:45:00|61914.5|61774.5|61867.1|61727.1|62044.6|61904.6|61856.4|61716.4|819
1637031000000|2021-11-16 02:50:00|61863.7|61723.7|61741.4|61601.4|61901|61761|61717.6|61577.6|815
1637031300000|2021-11-16 02:55:00|61745|61605|61717|61577|61800.5|61660.5|61603.7|61463.7|878
1637031600000|2021-11-16 03:00:00|61720.5|61580.5|61577.5|61437.5|61720.5|61580.5|61464.6|61324.6|977
1637031900000|2021-11-16 03:05:00|61577|61437|61799.5|61659.5|61822.7|61682.7|61574.5|61434.5|789
1637032200000|2021-11-16 03:10:00|61757.3|61617.3|61862.6|61722.6|61899.9|61759.9|61752.9|61612.9|492
1637032500000|2021-11-16 03:15:00|61856.5|61716.5|61817.2|61677.2|61884.9|61744.9|61774.7|61634.7|518
1637032800000|2021-11-16 03:20:00|61820.3|61680.3|61451.9|61311.9|61870.1|61730.1|61374.8|61234.8|767
1637033100000|2021-11-16 03:25:00|61469.3|61329.3|61005.1|60865.1|61543|61403|60669.7|60529.7|846
1637033400000|2021-11-16 03:30:00|61005.5|60865.5|60975.9|60835.9|61288.1|61148.1|60903.7|60763.7|1024
1637033700000|2021-11-16 03:35:00|60976.6|60836.6|60861.8|60721.8|61058.6|60918.6|60607.7|60467.7|999
1637034000000|2021-11-16 03:40:00|60851.2|60711.2|60785.7|60645.7|61058.1|60918.1|60756.6|60616.6|1008
1637034300000|2021-11-16 03:45:00|60782.1|60642.1|61039.6|60899.6|61042.6|60902.6|60568.4|60428.4|861
1637034600000|2021-11-16 03:50:00|61039.1|60899.1|61138.8|60998.8|61268.9|61128.9|60951.4|60811.4|956
1637034900000|2021-11-16 03:55:00|61139.8|60999.8|60993.8|60853.8|61193.6|61053.6|60954.5|60814.5|854
1637035200000|2021-11-16 04:00:00|60994.2|60854.2|60792|60652|61189.4|61049.4|60747|60607|1074
1637035500000|2021-11-16 04:05:00|60791.6|60651.6|60995.2|60855.2|60995.2|60855.2|60705.7|60565.7|921
1637035800000|2021-11-16 04:10:00|60996.7|60856.7|60583.2|60443.2|60996.7|60856.7|60560.5|60420.5|1028
1637036100000|2021-11-16 04:15:00|60602|60462|60561.7|60421.7|60793.3|60653.3|60550.2|60410.2|843
1637036400000|2021-11-16 04:20:00|60591.1|60451.1|61012.1|60872.1|61085.6|60945.6|60449.3|60309.3|893
1637036700000|2021-11-16 04:25:00|61018.6|60878.6|61184.4|61044.4|61266|61126|60954.2|60814.2|795
1637037000000|2021-11-16 04:30:00|61197.7|61057.7|61415.5|61275.5|61448.6|61308.6|61142.9|61002.9|868
1637037300000|2021-11-16 04:35:00|61417.4|61277.4|61465.8|61325.8|61498.1|61358.1|61388.9|61248.9|738
1637037600000|2021-11-16 04:40:00|61466.8|61326.8|61454.1|61314.1|61480.5|61340.5|61371.8|61231.8|776
1637037900000|2021-11-16 04:45:00|61449.3|61309.3|61396.8|61256.8|61454.1|61314.1|61294|61154|804
1637038200000|2021-11-16 04:50:00|61383.6|61243.6|61557.5|61417.5|61611.2|61471.2|61380.6|61240.6|805
1637038500000|2021-11-16 04:55:00|61557|61417|61310.4|61170.4|61571|61431|61310.4|61170.4|798
1637038800000|2021-11-16 05:00:00|61309.4|61169.4|61280.6|61140.6|61391|61251|61254.5|61114.5|769
1637039100000|2021-11-16 05:05:00|61282.5|61142.5|61271.5|61131.5|61318.4|61178.4|61129.3|60989.3|859
1637039400000|2021-11-16 05:10:00|61271.7|61131.7|61135.5|60995.5|61294.2|61154.2|61117.8|60977.8|784
1637039700000|2021-11-16 05:15:00|61135.3|60995.3|61275.4|61135.4|61286|61146|61123.9|60983.9|796
1637040000000|2021-11-16 05:20:00|61275.5|61135.5|61314.4|61174.4|61353.8|61213.8|61225|61085|688
1637040300000|2021-11-16 05:25:00|61314.6|61174.6|61407.1|61267.1|61407.9|61267.9|61278.9|61138.9|755
1637040600000|2021-11-16 05:30:00|61408.2|61268.2|61373.8|61233.8|61520.9|61380.9|61351.2|61211.2|885
1637040900000|2021-11-16 05:35:00|61372.9|61232.9|61211.2|61071.2|61377.5|61237.5|61200.3|61060.3|679
1637041200000|2021-11-16 05:40:00|61227.4|61087.4|61370|61230|61411.4|61271.4|60889.7|60749.7|992
1637041500000|2021-11-16 05:45:00|61369.8|61229.8|61175.3|61035.3|61370.1|61230.1|61138.5|60998.5|773
1637041800000|2021-11-16 05:50:00|61176.5|61036.5|61092.4|60952.4|61187.8|61047.8|61031.5|60891.5|809
1637042100000|2021-11-16 05:55:00|61096.7|60956.7|61008.5|60868.5|61096.7|60956.7|60915.5|60775.5|795
1637042400000|2021-11-16 06:00:00|61008.1|60868.1|61053.3|60913.3|61053.3|60913.3|60882.6|60742.6|768
1637042700000|2021-11-16 06:05:00|61051.8|60911.8|60866.8|60726.8|61072.5|60932.5|60804.5|60664.5|831
1637043000000|2021-11-16 06:10:00|60867.8|60727.8|61057.4|60917.4|61057.4|60917.4|60861.5|60721.5|787
1637043300000|2021-11-16 06:15:00|61055.8|60915.8|60826.7|60686.7|61076.4|60936.4|60817|60677|614
1637043600000|2021-11-16 06:20:00|60825.9|60685.9|60845.7|60705.7|60891.3|60751.3|60765.2|60625.2|741
1637043900000|2021-11-16 06:25:00|60846.2|60706.2|60453.8|60313.8|60898.9|60758.9|60440.7|60300.7|730
1637044200000|2021-11-16 06:30:00|60456|60316|60785.9|60645.9|60787.7|60647.7|60421.6|60281.6|892
1637044500000|2021-11-16 06:35:00|60786.2|60646.2|60653.5|60513.5|60883.9|60743.9|60632.5|60492.5|791
1637044800000|2021-11-16 06:40:00|60640.9|60500.9|60697.7|60557.7|60771.7|60631.7|60570|60430|802
1637045100000|2021-11-16 06:45:00|60704.4|60564.4|60836.6|60696.6|60986.8|60846.8|60703.1|60563.1|864
1637045400000|2021-11-16 06:50:00|60846.2|60706.2|60926.9|60786.9|60961.6|60821.6|60834.5|60694.5|545
1637045700000|2021-11-16 06:55:00|60927.2|60787.2|60928.8|60788.8|61007.3|60867.3|60827.1|60687.1|626
1637046000000|2021-11-16 07:00:00|60932.2|60792.2|60869.6|60729.6|61047.9|60907.9|60843.5|60703.5|780
1637046300000|2021-11-16 07:05:00|60866.7|60726.7|61090.9|60950.9|61120.1|60980.1|60866.7|60726.7|702
1637046600000|2021-11-16 07:10:00|61090.4|60950.4|60884.6|60744.6|61092.5|60952.5|60871.5|60731.5|710
1637046900000|2021-11-16 07:15:00|60904.6|60764.6|60885.8|60745.8|61010|60870|60884.6|60744.6|431
1637047200000|2021-11-16 07:20:00|60885.1|60745.1|60754.5|60614.5|60891.7|60751.7|60729.6|60589.6|669
1637047500000|2021-11-16 07:25:00|60754.1|60614.1|60861.9|60721.9|60928.7|60788.7|60743.5|60603.5|704
1637047800000|2021-11-16 07:30:00|60862|60722|60747.5|60607.5|61009.9|60869.9|60712.1|60572.1|708
1637048100000|2021-11-16 07:35:00|60746.9|60606.9|60573.8|60433.8|60748.3|60608.3|60541.2|60401.2|825
1637048400000|2021-11-16 07:40:00|60572.8|60432.8|60628.3|60488.3|60632|60492|60536.9|60396.9|806
1637048700000|2021-11-16 07:45:00|60629.2|60489.2|60720.7|60580.7|60720.8|60580.8|60593.5|60453.5|724
1637049000000|2021-11-16 07:50:00|60720.1|60580.1|60712.6|60572.6|60825.8|60685.8|60513.5|60373.5|800
1637049300000|2021-11-16 07:55:00|60700.4|60560.4|60874.9|60734.9|60881.6|60741.6|60697.4|60557.4|835
1637049600000|2021-11-16 08:00:00|60875.4|60735.4|60839.5|60699.5|60925.1|60785.1|60680.3|60540.3|855
1637049900000|2021-11-16 08:05:00|60846.5|60706.5|60966.5|60826.5|60970.6|60830.6|60846.4|60706.4|787
1637050200000|2021-11-16 08:10:00|60970.5|60830.5|60846.5|60706.5|61015.1|60875.1|60817.2|60677.2|920
1637050500000|2021-11-16 08:15:00|60843|60703|60835.3|60695.3|60858|60718|60723.2|60583.2|854
1637050800000|2021-11-16 08:20:00|60837.8|60697.8|60891.4|60751.4|60991.1|60851.1|60815|60675|684
1637051100000|2021-11-16 08:25:00|60892.6|60752.6|60817.3|60677.3|60892.7|60752.7|60767|60627|757
1637051400000|2021-11-16 08:30:00|60817.6|60677.6|60930.9|60790.9|60940.9|60800.9|60799|60659|709
1637051700000|2021-11-16 08:35:00|60936.3|60796.3|60954.6|60814.6|60974.9|60834.9|60843.5|60703.5|715
1637052000000|2021-11-16 08:40:00|60954.1|60814.1|61052.5|60912.5|61052.5|60912.5|60950.2|60810.2|585
1637052300000|2021-11-16 08:45:00|61052.3|60912.3|60941.7|60801.7|61055.3|60915.3|60941.7|60801.7|415
1637052600000|2021-11-16 08:50:00|60937.6|60797.6|61075.7|60935.7|61096.4|60956.4|60897.4|60757.4|631
1637052900000|2021-11-16 08:55:00|61076.2|60936.2|61078.5|60938.5|61098.8|60958.8|61036.9|60896.9|614
1637053200000|2021-11-16 09:00:00|61077|60937|60960.5|60820.5|61339.2|61199.2|60952.6|60812.6|929
1637053500000|2021-11-16 09:05:00|60960.1|60820.1|60823.6|60683.6|60960.1|60820.1|60786.5|60646.5|959
1637053800000|2021-11-16 09:10:00|60822.5|60682.5|60857.6|60717.6|60965.4|60825.4|60806.6|60666.6|789
1637054100000|2021-11-16 09:15:00|60856.6|60716.6|60701|60561|60857|60717|60701|60561|677
1637054400000|2021-11-16 09:20:00|60675.6|60535.6|60632.7|60492.7|60704.1|60564.1|60575.5|60435.5|817
1637054700000|2021-11-16 09:25:00|60633.1|60493.1|60629.3|60489.3|60640.4|60500.4|60569.1|60429.1|641
1637055000000|2021-11-16 09:30:00|60633.6|60493.6|60588.2|60448.2|60639.6|60499.6|60550.6|60410.6|669
1637055300000|2021-11-16 09:35:00|60590.7|60450.7|60416.6|60276.6|60605.2|60465.2|60327.8|60187.8|829
1637055600000|2021-11-16 09:40:00|60409.4|60269.4|60520.5|60380.5|60621.3|60481.3|60399.1|60259.1|894
1637055900000|2021-11-16 09:45:00|60517.5|60377.5|60422|60282|60617.3|60477.3|60421.6|60281.6|866
1637056200000|2021-11-16 09:50:00|60420.8|60280.8|60658.6|60518.6|60702.9|60562.9|60266.6|60126.6|931
1637056500000|2021-11-16 09:55:00|60649.3|60509.3|60275.5|60135.5|60688.6|60548.6|60270|60130|1012
1637056800000|2021-11-16 10:00:00|60274.1|60134.1|59983.7|59843.7|60328.4|60188.4|59713.9|59573.9|864
1637057100000|2021-11-16 10:05:00|59966.2|59826.2|59311.6|59171.6|59973.5|59833.5|59068|58928|962
1637057400000|2021-11-16 10:10:00|59344.7|59204.7|58769.9|58629.9|59517.1|59377.1|58744.4|58604.4|1049
1637057700000|2021-11-16 10:15:00|58751.3|58611.3|59444.2|59304.2|59448|59308|58740.7|58600.7|1138
1637058000000|2021-11-16 10:20:00|59429.4|59289.4|59233.3|59093.3|59440.9|59300.9|59175.9|59035.9|1056
1637058300000|2021-11-16 10:25:00|59234.5|59094.5|59346.9|59206.9|59347.1|59207.1|58957.4|58817.4|1072
1637058600000|2021-11-16 10:30:00|59346.5|59206.5|59704.3|59564.3|59715.1|59575.1|59258.3|59118.3|1011
1637058900000|2021-11-16 10:35:00|59699.9|59559.9|59819.5|59679.5|59837.6|59697.6|59608|59468|1012
1637059200000|2021-11-16 10:40:00|59811.5|59671.5|59994.8|59854.8|60008|59868|59693.1|59553.1|927
1637059500000|2021-11-16 10:45:00|59996.2|59856.2|59835.5|59695.5|60009|59869|59835.5|59695.5|787
1637059800000|2021-11-16 10:50:00|59837.2|59697.2|59909|59769|59923.3|59783.3|59773|59633|957
1637060100000|2021-11-16 10:55:00|59909.7|59769.7|60260.8|60120.8|60334|60194|59824.5|59684.5|890
1637060400000|2021-11-16 11:00:00|60260.1|60120.1|60534.3|60394.3|60564.9|60424.9|60142.8|60002.8|1023
1637060700000|2021-11-16 11:05:00|60522.5|60382.5|60380.2|60240.2|60539|60399|60317.3|60177.3|839
1637061000000|2021-11-16 11:10:00|60378.4|60238.4|60410.7|60270.7|60411.9|60271.9|60205|60065|752
1637061300000|2021-11-16 11:15:00|60411.9|60271.9|60334.1|60194.1|60482.6|60342.6|60249.9|60109.9|617
1637061600000|2021-11-16 11:20:00|60350.4|60210.4|60359.1|60219.1|60429.4|60289.4|60299.4|60159.4|610
1637061900000|2021-11-16 11:25:00|60357.9|60217.9|60553.4|60413.4|60561|60421|60295.7|60155.7|601
1637062200000|2021-11-16 11:30:00|60553.3|60413.3|60628.1|60488.1|60633|60493|60349|60209|813
1637062500000|2021-11-16 11:35:00|60622.1|60482.1|60556.5|60416.5|60710.4|60570.4|60547.8|60407.8|746
1637062800000|2021-11-16 11:40:00|60555|60415|60464|60324|60590.5|60450.5|60441.5|60301.5|557
1637063100000|2021-11-16 11:45:00|60463.9|60323.9|60569.1|60429.1|60603.1|60463.1|60449.5|60309.5|737
1637063400000|2021-11-16 11:50:00|60562.3|60422.3|60604.9|60464.9|60683.7|60543.7|60552.7|60412.7|619
1637063700000|2021-11-16 11:55:00|60597.2|60457.2|60656.9|60516.9|60673.7|60533.7|60552.8|60412.8|690
1637064000000|2021-11-16 12:00:00|60651.6|60511.6|60545.7|60405.7|60681.9|60541.9|60448.2|60308.2|766
1637064300000|2021-11-16 12:05:00|60542.5|60402.5|60774.6|60634.6|60799.5|60659.5|60416.6|60276.6|810
1637064600000|2021-11-16 12:10:00|60774.7|60634.7|60861.1|60721.1|60901.5|60761.5|60710.1|60570.1|830
1637064900000|2021-11-16 12:15:00|60862.3|60722.3|60896.9|60756.9|60942.7|60802.7|60777.6|60637.6|671
1637065200000|2021-11-16 12:20:00|60913.7|60773.7|60834.4|60694.4|60918.3|60778.3|60827.5|60687.5|611
1637065500000|2021-11-16 12:25:00|60840|60700|60721.5|60581.5|60901.7|60761.7|60697|60557|640
1637065800000|2021-11-16 12:30:00|60722.4|60582.4|60757.8|60617.8|60763.5|60623.5|60606.6|60466.6|723
1637066100000|2021-11-16 12:35:00|60757.7|60617.7|60586.1|60446.1|60771.2|60631.2|60554.1|60414.1|689
1637066400000|2021-11-16 12:40:00|60603.4|60463.4|60592.3|60452.3|60627.9|60487.9|60515.9|60375.9|751
1637066700000|2021-11-16 12:45:00|60596|60456|60479.7|60339.7|60612.9|60472.9|60434.9|60294.9|574
1637067000000|2021-11-16 12:50:00|60475.6|60335.6|60317.4|60177.4|60487.4|60347.4|60300.1|60160.1|775
1637067300000|2021-11-16 12:55:00|60321|60181|60125.5|59985.5|60358.9|60218.9|60103.6|59963.6|766
1637067600000|2021-11-16 13:00:00|60122.2|59982.2|60380.5|60240.5|60429.7|60289.7|60108.9|59968.9|819
1637067900000|2021-11-16 13:05:00|60382|60242|60323.9|60183.9|60414.2|60274.2|60235.5|60095.5|708
1637068200000|2021-11-16 13:10:00|60318.8|60178.8|60341.8|60201.8|60382.1|60242.1|60251.9|60111.9|515
1637068500000|2021-11-16 13:15:00|60331.1|60191.1|60555.1|60415.1|60575.6|60435.6|60323.1|60183.1|587
1637068800000|2021-11-16 13:20:00|60552.8|60412.8|60475.5|60335.5|60576.7|60436.7|60421.5|60281.5|804
1637069100000|2021-11-16 13:25:00|60475|60335|60510.7|60370.7|60625.7|60485.7|60469.7|60329.7|774
1637069400000|2021-11-16 13:30:00|60511.4|60371.4|60405.8|60265.8|60525.6|60385.6|60370.3|60230.3|665
1637069700000|2021-11-16 13:35:00|60406.5|60266.5|60603.7|60463.7|60623.8|60483.8|60389.5|60249.5|688
1637070000000|2021-11-16 13:40:00|60604.9|60464.9|60758|60618|60801.9|60661.9|60598|60458|656
1637070300000|2021-11-16 13:45:00|60760.1|60620.1|60698.1|60558.1|60833.7|60693.7|60684.3|60544.3|741
1637070600000|2021-11-16 13:50:00|60701.2|60561.2|60733.8|60593.8|60738.4|60598.4|60566.5|60426.5|746
1637070900000|2021-11-16 13:55:00|60728.6|60588.6|60660.1|60520.1|60766.3|60626.3|60642.8|60502.8|535
1637071200000|2021-11-16 14:00:00|60651.3|60511.3|60749.5|60609.5|60763.9|60623.9|60568.7|60428.7|762
1637071500000|2021-11-16 14:05:00|60745.5|60605.5|61007.7|60867.7|61042.5|60902.5|60707.5|60567.5|919
1637071800000|2021-11-16 14:10:00|61007.3|60867.3|60789.9|60649.9|61010.9|60870.9|60783.7|60643.7|925
1637072100000|2021-11-16 14:15:00|60792.4|60652.4|60864.8|60724.8|60885.3|60745.3|60693.8|60553.8|617
1637072400000|2021-11-16 14:20:00|60864.6|60724.6|60897|60757|60928.9|60788.9|60839.1|60699.1|784
1637072700000|2021-11-16 14:25:00|60896.5|60756.5|60801.1|60661.1|60903.7|60763.7|60766.7|60626.7|597
1637073000000|2021-11-16 14:30:00|60806.1|60666.1|60800.6|60660.6|60873.1|60733.1|60724.9|60584.9|537
1637073300000|2021-11-16 14:35:00|60803.3|60663.3|61152.9|61012.9|61224.2|61084.2|60803.3|60663.3|684
1637073600000|2021-11-16 14:40:00|61167.5|61027.5|61238.3|61098.3|61263.1|61123.1|61122.1|60982.1|654
1637073900000|2021-11-16 14:45:00|61242.4|61102.4|61318.7|61178.7|61436|61296|61189.4|61049.4|750
1637074200000|2021-11-16 14:50:00|61302.3|61162.3|61173.3|61033.3|61346.5|61206.5|61117|60977|756
1637074500000|2021-11-16 14:55:00|61188.7|61048.7|60980.8|60840.8|61188.7|61048.7|60975.9|60835.9|745
1637074800000|2021-11-16 15:00:00|60982.7|60842.7|61083.7|60943.7|61097.1|60957.1|60942.1|60802.1|684
1637075100000|2021-11-16 15:05:00|61093.4|60953.4|61120.7|60980.7|61163.8|61023.8|61052.9|60912.9|469
1637075400000|2021-11-16 15:10:00|61121.2|60981.2|60990.2|60850.2|61123.2|60983.2|60877.1|60737.1|741
1637075700000|2021-11-16 15:15:00|60995.3|60855.3|61046.1|60906.1|61072|60932|60963.1|60823.1|741
1637076000000|2021-11-16 15:20:00|61045.6|60905.6|60942.8|60802.8|61065.2|60925.2|60888.1|60748.1|533
1637076300000|2021-11-16 15:25:00|60927.4|60787.4|60957.4|60817.4|60983.7|60843.7|60909.8|60769.8|522
1637076600000|2021-11-16 15:30:00|60957.8|60817.8|60876.7|60736.7|61026.2|60886.2|60826.9|60686.9|630
1637076900000|2021-11-16 15:35:00|60875.8|60735.8|60930.2|60790.2|61031.5|60891.5|60875.8|60735.8|498
1637077200000|2021-11-16 15:40:00|60937.8|60797.8|60865.4|60725.4|60973.9|60833.9|60805.9|60665.9|443
1637077500000|2021-11-16 15:45:00|60888.8|60748.8|60745.1|60605.1|60906.7|60766.7|60745.1|60605.1|426
1637077800000|2021-11-16 15:50:00|60742.5|60602.5|60819.4|60679.4|60832.1|60692.1|60742.5|60602.5|561
1637078100000|2021-11-16 15:55:00|60819.5|60679.5|60783.8|60643.8|60824.9|60684.9|60662.4|60522.4|602
1637078400000|2021-11-16 16:00:00|60784.5|60644.5|60803.9|60663.9|60919|60779|60751|60611|746
1637078700000|2021-11-16 16:05:00|60796.4|60656.4|60703.1|60563.1|60808.6|60668.6|60614.5|60474.5|679
1637079000000|2021-11-16 16:10:00|60703.6|60563.6|60804.7|60664.7|60848.4|60708.4|60689.9|60549.9|610
1637079300000|2021-11-16 16:15:00|60808.7|60668.7|60788.7|60648.7|60984.9|60844.9|60762.1|60622.1|516
1637079600000|2021-11-16 16:20:00|60794|60654|60645|60505|60840.4|60700.4|60645|60505|532
1637079900000|2021-11-16 16:25:00|60661.6|60521.6|60620.9|60480.9|60676.7|60536.7|60592|60452|588
1637080200000|2021-11-16 16:30:00|60620.6|60480.6|60645.1|60505.1|60703|60563|60614.9|60474.9|414
1637080500000|2021-11-16 16:35:00|60645.2|60505.2|60639.1|60499.1|60720.8|60580.8|60589.9|60449.9|361
1637080800000|2021-11-16 16:40:00|60627.6|60487.6|60627.5|60487.5|60656.6|60516.6|60458.7|60318.7|479
1637081100000|2021-11-16 16:45:00|60623.4|60483.4|60650.9|60510.9|60689.1|60549.1|60622.6|60482.6|292
1637081400000|2021-11-16 16:50:00|60640|60500|60741.2|60601.2|60780.1|60640.1|60634.6|60494.6|478
1637081700000|2021-11-16 16:55:00|60722.8|60582.8|60747|60607|60782|60642|60690.2|60550.2|508
1637082000000|2021-11-16 17:00:00|60732.6|60592.6|60777.9|60637.9|60860.1|60720.1|60724.8|60584.8|505
1637082300000|2021-11-16 17:05:00|60778.9|60638.9|60759.1|60619.1|60839.4|60699.4|60733.6|60593.6|407
1637082600000|2021-11-16 17:10:00|60764.4|60624.4|60807.5|60667.5|60854.7|60714.7|60756.8|60616.8|426
1637082900000|2021-11-16 17:15:00|60807.4|60667.4|60791.1|60651.1|60840.7|60700.7|60766.2|60626.2|385
1637083200000|2021-11-16 17:20:00|60784.1|60644.1|60680.2|60540.2|60790.8|60650.8|60648.3|60508.3|394
1637083500000|2021-11-16 17:25:00|60686.2|60546.2|60655.2|60515.2|60699.2|60559.2|60624.1|60484.1|416
1637083800000|2021-11-16 17:30:00|60661.1|60521.1|60407.7|60267.7|60671.9|60531.9|60309.6|60169.6|695
1637084100000|2021-11-16 17:35:00|60400.5|60260.5|60524.7|60384.7|60573.7|60433.7|60400.2|60260.2|545
1637084400000|2021-11-16 17:40:00|60538.1|60398.1|60539.7|60399.7|60562|60422|60476.2|60336.2|344
1637084700000|2021-11-16 17:45:00|60534.5|60394.5|60602.1|60462.1|60639.3|60499.3|60486.3|60346.3|443
1637085000000|2021-11-16 17:50:00|60597.5|60457.5|60632.5|60492.5|60695.5|60555.5|60507.6|60367.6|449
1637085300000|2021-11-16 17:55:00|60635|60495|60546.6|60406.6|60681.9|60541.9|60531.1|60391.1|353
1637085600000|2021-11-16 18:00:00|60550.4|60410.4|60647.5|60507.5|60652.3|60512.3|60539|60399|458
1637085900000|2021-11-16 18:05:00|60645.2|60505.2|60678.5|60538.5|60729.9|60589.9|60614.6|60474.6|396
1637086200000|2021-11-16 18:10:00|60677.8|60537.8|60633.7|60493.7|60692.5|60552.5|60595.5|60455.5|403
1637086500000|2021-11-16 18:15:00|60635.8|60495.8|60547.1|60407.1|60692.5|60552.5|60516.7|60376.7|344
1637086800000|2021-11-16 18:20:00|60543.9|60403.9|60541|60401|60627.6|60487.6|60524.1|60384.1|378
1637087100000|2021-11-16 18:25:00|60559.4|60419.4|60441.6|60301.6|60567.6|60427.6|60424.5|60284.5|405
1637087400000|2021-11-16 18:30:00|60437.6|60297.6|60353|60213|60556|60416|60353|60213|400
1637087700000|2021-11-16 18:35:00|60346|60206|60256.8|60116.8|60467.2|60327.2|60240.7|60100.7|563
1637088000000|2021-11-16 18:40:00|60254.9|60114.9|60314.2|60174.2|60341|60201|60215.3|60075.3|587
1637088300000|2021-11-16 18:45:00|60309.3|60169.3|60227.1|60087.1|60345.2|60205.2|60165.7|60025.7|456
1637088600000|2021-11-16 18:50:00|60219.6|60079.6|60234.3|60094.3|60264.1|60124.1|60143.7|60003.7|415
1637088900000|2021-11-16 18:55:00|60233.1|60093.1|60078.1|59938.1|60248.2|60108.2|60078.1|59938.1|527
1637089200000|2021-11-16 19:00:00|60013.5|59873.5|60288|60148|60345.7|60205.7|59946.3|59806.3|773
1637089500000|2021-11-16 19:05:00|60281.8|60141.8|60490.8|60350.8|60519.1|60379.1|60275|60135|701
1637089800000|2021-11-16 19:10:00|60478|60338|60419.9|60279.9|60528.4|60388.4|60402.2|60262.2|361
1637090100000|2021-11-16 19:15:00|60415.7|60275.7|60436.7|60296.7|60463.9|60323.9|60234.7|60094.7|603
1637090400000|2021-11-16 19:20:00|60440.6|60300.6|60439.9|60299.9|60464.3|60324.3|60388.6|60248.6|406
1637090700000|2021-11-16 19:25:00|60430|60290|60488.8|60348.8|60488.8|60348.8|60352.9|60212.9|443
1637091000000|2021-11-16 19:30:00|60500.1|60360.1|60489.2|60349.2|60697.9|60557.9|60427.5|60287.5|603
1637091300000|2021-11-16 19:35:00|60487.2|60347.2|60169.3|60029.3|60541.2|60401.2|60153.4|60013.4|598
1637091600000|2021-11-16 19:40:00|60179.6|60039.6|60156.9|60016.9|60208.3|60068.3|60142|60002|444
1637091900000|2021-11-16 19:45:00|60151.9|60011.9|59901.6|59761.6|60151.9|60011.9|59860.4|59720.4|707
1637092200000|2021-11-16 19:50:00|59901.4|59761.4|59951.2|59811.2|59990.2|59850.2|59874.5|59734.5|841
1637092500000|2021-11-16 19:55:00|59948.5|59808.5|60312.6|60172.6|60325.9|60185.9|59942|59802|787
1637092800000|2021-11-16 20:00:00|60304.4|60164.4|60072.9|59932.9|60304.4|60164.4|59981.8|59841.8|786
1637093100000|2021-11-16 20:05:00|60083.7|59943.7|60069.1|59929.1|60215.5|60075.5|60048|59908|690
1637093400000|2021-11-16 20:10:00|60040.2|59900.2|59978.9|59838.9|60107.1|59967.1|59947.2|59807.2|649
1637093700000|2021-11-16 20:15:00|59978.6|59838.6|59830.9|59690.9|59981.8|59841.8|59698.3|59558.3|888
1637094000000|2021-11-16 20:20:00|59830.8|59690.8|59799.1|59659.1|59965.4|59825.4|59786.5|59646.5|805
1637094300000|2021-11-16 20:25:00|59798.6|59658.6|59741.5|59601.5|60002.8|59862.8|59731.3|59591.3|863
1637094600000|2021-11-16 20:30:00|59742|59602|59698.9|59558.9|59801.9|59661.9|59683|59543|848
1637094900000|2021-11-16 20:35:00|59697.4|59557.4|59462|59322|59748|59608|59462|59322|680
1637095200000|2021-11-16 20:40:00|59462.5|59322.5|59435.3|59295.3|59504.3|59364.3|59318|59178|966
1637095500000|2021-11-16 20:45:00|59435.6|59295.6|59660.8|59520.8|59682.2|59542.2|59230.8|59090.8|1006
1637095800000|2021-11-16 20:50:00|59664.6|59524.6|59441.9|59301.9|59718.7|59578.7|59441.9|59301.9|959
1637096100000|2021-11-16 20:55:00|59444.4|59304.4|59791.6|59651.6|59843.5|59703.5|59425.7|59285.7|981
1637096400000|2021-11-16 21:00:00|59791.9|59651.9|60232.2|60092.2|60246.1|60106.1|59738.9|59598.9|831
1637096700000|2021-11-16 21:05:00|60239|60099|60620.7|60480.7|60655.8|60515.8|60190.7|60050.7|879
1637097000000|2021-11-16 21:10:00|60614.5|60474.5|60657.3|60517.3|60714.9|60574.9|60491.7|60351.7|659
1637097300000|2021-11-16 21:15:00|60657.2|60517.2|60742.3|60602.3|60952.5|60812.5|60657.2|60517.2|584
1637097600000|2021-11-16 21:20:00|60726.2|60586.2|60738.2|60598.2|60853.7|60713.7|60637.8|60497.8|532
1637097900000|2021-11-16 21:25:00|60734.3|60594.3|60476.3|60336.3|60751.8|60611.8|60441|60301|649
1637098200000|2021-11-16 21:30:00|60470|60330|60557|60417|60675.8|60535.8|60394.2|60254.2|632
1637098500000|2021-11-16 21:35:00|60557.5|60417.5|60597.1|60457.1|60603.3|60463.3|60487.9|60347.9|568
1637098800000|2021-11-16 21:40:00|60598.8|60458.8|60572.1|60432.1|60713.5|60573.5|60547.4|60407.4|557
1637099100000|2021-11-16 21:45:00|60566.7|60426.7|60399.2|60259.2|60600.4|60460.4|60347.5|60207.5|420
1637099400000|2021-11-16 21:50:00|60399.1|60259.1|60442|60302|60508|60368|60378.7|60238.7|481
1637099700000|2021-11-16 21:55:00|60435.1|60295.1|60532.8|60392.8|60614.9|60474.9|60389.7|60249.7|534
1637100000000|2021-11-16 22:00:00|60532.9|60392.9|60645.2|60505.2|60646.5|60506.5|60532.9|60392.9|564
1637100300000|2021-11-16 22:05:00|60647.2|60507.2|60514.5|60374.5|60667.2|60527.2|60498.5|60358.5|645
1637100600000|2021-11-16 22:10:00|60513.9|60373.9|60696.7|60556.7|60710.8|60570.8|60495.5|60355.5|484
1637100900000|2021-11-16 22:15:00|60697.8|60557.8|60579.9|60439.9|60700|60560|60575.8|60435.8|442
1637101200000|2021-11-16 22:20:00|60577.9|60437.9|60671|60531|60710.2|60570.2|60572|60432|325
1637101500000|2021-11-16 22:25:00|60671.1|60531.1|60904.4|60764.4|60904.4|60764.4|60599.5|60459.5|412
1637101800000|2021-11-16 22:30:00|60905|60765|61052.6|60912.6|61216.8|61076.8|60904.4|60764.4|590
1637102100000|2021-11-16 22:35:00|61051.6|60911.6|60738|60598|61051.6|60911.6|60730.3|60590.3|514
1637102400000|2021-11-16 22:40:00|60733.1|60593.1|60785.6|60645.6|60809.4|60669.4|60714.3|60574.3|330
1637102700000|2021-11-16 22:45:00|60785.4|60645.4|60741.9|60601.9|60792.5|60652.5|60686|60546|417
1637103000000|2021-11-16 22:50:00|60743.5|60603.5|60736.3|60596.3|60760|60620|60700|60560|260
1637103300000|2021-11-16 22:55:00|60736|60596|60661.9|60521.9|60766.3|60626.3|60648|60508|391
1637103600000|2021-11-16 23:00:00|60652.1|60512.1|60635.6|60495.6|60737.8|60597.8|60609.4|60469.4|416
1637103900000|2021-11-16 23:05:00|60636.8|60496.8|60642.9|60502.9|60708.2|60568.2|60561.2|60421.2|559
1637104200000|2021-11-16 23:10:00|60649.4|60509.4|60514|60374|60699.4|60559.4|60490.5|60350.5|455
1637104500000|2021-11-16 23:15:00|60515|60375|60490.3|60350.3|60536|60396|60471.5|60331.5|460
1637104800000|2021-11-16 23:20:00|60490.8|60350.8|60519.2|60379.2|60549.3|60409.3|60418|60278|415
1637105100000|2021-11-16 23:25:00|60516.6|60376.6|60452.9|60312.9|60559.3|60419.3|60439.5|60299.5|347
1637105400000|2021-11-16 23:30:00|60463.4|60323.4|60417|60277|60528.3|60388.3|60347.6|60207.6|544
1637105700000|2021-11-16 23:35:00|60415|60275|60340.7|60200.7|60478.2|60338.2|60332.6|60192.6|403
1637106000000|2021-11-16 23:40:00|60338.9|60198.9|60382.2|60242.2|60422.7|60282.7|60290.1|60150.1|491
1637106300000|2021-11-16 23:45:00|60387.2|60247.2|60276.4|60136.4|60448.9|60308.9|60258.5|60118.5|287
1637106600000|2021-11-16 23:50:00|60275.3|60135.3|60272.5|60132.5|60328.3|60188.3|60148.4|60008.4|597
1637106900000|2021-11-16 23:55:00|60272.6|60132.6|60161.1|60021.1|60326.4|60186.4|60128.3|59988.3|482
1637107200000|2021-11-17 00:00:00|60139.5|59999.5|59945.1|59805.1|60263.7|60123.7|59902.7|59762.7|598
1637107500000|2021-11-17 00:05:00|59929.3|59789.3|60311.8|60171.8|60331.1|60191.1|59862.5|59722.5|718
1637107800000|2021-11-17 00:10:00|60311.2|60171.2|60241.3|60101.3|60494.8|60354.8|60215.6|60075.6|762
1637108100000|2021-11-17 00:15:00|60230.4|60090.4|59933.3|59793.3|60368|60228|59918.6|59778.6|652
1637108400000|2021-11-17 00:20:00|59929.2|59789.2|59796.6|59656.6|59960.3|59820.3|59682.4|59542.4|806
1637108700000|2021-11-17 00:25:00|59812.1|59672.1|59815.6|59675.6|59944.4|59804.4|59806.4|59666.4|582
1637109000000|2021-11-17 00:30:00|59818.3|59678.3|59959.2|59819.2|60073.9|59933.9|59773.5|59633.5|647
1637109300000|2021-11-17 00:35:00|59960.1|59820.1|59931.9|59791.9|60077.6|59937.6|59851.2|59711.2|592
1637109600000|2021-11-17 00:40:00|59938.1|59798.1|59719.4|59579.4|60038.7|59898.7|59678.9|59538.9|606
1637109900000|2021-11-17 00:45:00|59719.1|59579.1|59575|59435|59846|59706|59575|59435|508
1637110200000|2021-11-17 00:50:00|59573.8|59433.8|59743|59603|59778.8|59638.8|59557.7|59417.7|584
1637110500000|2021-11-17 00:55:00|59722.6|59582.6|59809.1|59669.1|59900.9|59760.9|59711.7|59571.7|666
1637110800000|2021-11-17 01:00:00|59804.6|59664.6|59650.3|59510.3|59962.5|59822.5|59650.3|59510.3|481
1637111100000|2021-11-17 01:05:00|59651.3|59511.3|59695.5|59555.5|59786.5|59646.5|59620.9|59480.9|793
1637111400000|2021-11-17 01:10:00|59698|59558|59862.1|59722.1|59868.6|59728.6|59646.8|59506.8|673
1637111700000|2021-11-17 01:15:00|59863.2|59723.2|59857.7|59717.7|59919.4|59779.4|59771|59631|455
1637112000000|2021-11-17 01:20:00|59860.7|59720.7|59912.3|59772.3|59952.4|59812.4|59818.1|59678.1|486
1637112300000|2021-11-17 01:25:00|59926.8|59786.8|60207.3|60067.3|60259.9|60119.9|59926.6|59786.6|740
1637112600000|2021-11-17 01:30:00|60202.5|60062.5|60302.9|60162.9|60332.8|60192.8|60065|59925|603
1637112900000|2021-11-17 01:35:00|60296.4|60156.4|60170.9|60030.9|60302.1|60162.1|60155.3|60015.3|445
1637113200000|2021-11-17 01:40:00|60167|60027|60162.5|60022.5|60179.3|60039.3|60076.4|59936.4|417
1637113500000|2021-11-17 01:45:00|60163.7|60023.7|59803.7|59663.7|60213.1|60073.1|59790.8|59650.8|434
1637113800000|2021-11-17 01:50:00|59792|59652|59681.7|59541.7|59839.2|59699.2|59642.1|59502.1|735
1637114100000|2021-11-17 01:55:00|59669.5|59529.5|59415.5|59275.5|59740.8|59600.8|59345.5|59205.5|753
1637114400000|2021-11-17 02:00:00|59416.3|59276.3|59267.7|59127.7|59511.7|59371.7|59192.3|59052.3|849
1637114700000|2021-11-17 02:05:00|59273|59133|59523.5|59383.5|59544|59404|59270.5|59130.5|832
1637115000000|2021-11-17 02:10:00|59517.4|59377.4|59463.3|59323.3|59613.2|59473.2|59456|59316|772
1637115300000|2021-11-17 02:15:00|59462.8|59322.8|59557.2|59417.2|59563.6|59423.6|59364.2|59224.2|865
1637115600000|2021-11-17 02:20:00|59553.3|59413.3|59628.4|59488.4|59682.2|59542.2|59553.3|59413.3|627
1637115900000|2021-11-17 02:25:00|59628.3|59488.3|59673.3|59533.3|59739.9|59599.9|59611.2|59471.2|619
1637116200000|2021-11-17 02:30:00|59673.7|59533.7|59511.3|59371.3|59796.7|59656.7|59504.5|59364.5|623
1637116500000|2021-11-17 02:35:00|59519.7|59379.7|59651.5|59511.5|59684|59544|59475.2|59335.2|704
1637116800000|2021-11-17 02:40:00|59654|59514|59383.7|59243.7|59666.5|59526.5|59383.7|59243.7|681
1637117100000|2021-11-17 02:45:00|59393.5|59253.5|59443.4|59303.4|59543.8|59403.8|59384.6|59244.6|759
1637117400000|2021-11-17 02:50:00|59442.5|59302.5|59341|59201|59572.2|59432.2|59327.5|59187.5|758
1637117700000|2021-11-17 02:55:00|59348.5|59208.5|59457.4|59317.4|59539.8|59399.8|59337.5|59197.5|715
1637118000000|2021-11-17 03:00:00|59459.9|59319.9|59413.8|59273.8|59615.1|59475.1|59402.9|59262.9|756
1637118300000|2021-11-17 03:05:00|59413.5|59273.5|59134.5|58994.5|59448.3|59308.3|59099.1|58959.1|901
1637118600000|2021-11-17 03:10:00|59136.5|58996.5|58892.8|58752.8|59187.9|59047.9|58888.2|58748.2|983
1637118900000|2021-11-17 03:15:00|58891.2|58751.2|59005.3|58865.3|59052.6|58912.6|58669.5|58529.5|1030
1637119200000|2021-11-17 03:20:00|59004.7|58864.7|58985.1|58845.1|59070.9|58930.9|58946.1|58806.1|873
1637119500000|2021-11-17 03:25:00|58988.5|58848.5|59571.6|59431.6|59571.6|59431.6|58961.2|58821.2|850
1637119800000|2021-11-17 03:30:00|59571.9|59431.9|59678.6|59538.6|59828.8|59688.8|59484.5|59344.5|890
1637120100000|2021-11-17 03:35:00|59655.9|59515.9|59446|59306|59678.6|59538.6|59319|59179|860
1637120400000|2021-11-17 03:40:00|59443.5|59303.5|59426.5|59286.5|59536.1|59396.1|59288.5|59148.5|903
1637120700000|2021-11-17 03:45:00|59429|59289|59446.8|59306.8|59489.2|59349.2|59279.5|59139.5|939
1637121000000|2021-11-17 03:50:00|59437.4|59297.4|59311.8|59171.8|59580.2|59440.2|59309.2|59169.2|696
1637121300000|2021-11-17 03:55:00|59309.5|59169.5|59128.4|58988.4|59369.6|59229.6|59102.1|58962.1|834
1637121600000|2021-11-17 04:00:00|59127.2|58987.2|59174.4|59034.4|59274.8|59134.8|59070.3|58930.3|968
1637121900000|2021-11-17 04:05:00|59173.1|59033.1|58987.9|58847.9|59282|59142|58987.7|58847.7|963
1637122200000|2021-11-17 04:10:00|58987|58847|58861.1|58721.1|59046|58906|58855.3|58715.3|728
1637122500000|2021-11-17 04:15:00|58860.4|58720.4|58939.2|58799.2|58939.2|58799.2|58721.5|58581.5|859
1637122800000|2021-11-17 04:20:00|58949.1|58809.1|59166.1|59026.1|59274|59134|58860.4|58720.4|799
1637123100000|2021-11-17 04:25:00|59172.3|59032.3|59382.3|59242.3|59387.6|59247.6|59146.4|59006.4|674
1637123400000|2021-11-17 04:30:00|59381.3|59241.3|59446.2|59306.2|59497.1|59357.1|59269.2|59129.2|759
1637123700000|2021-11-17 04:35:00|59438.2|59298.2|59353.9|59213.9|59452.1|59312.1|59210|59070|692
1637124000000|2021-11-17 04:40:00|59355.4|59215.4|59348.7|59208.7|59546.8|59406.8|59323.2|59183.2|682
1637124300000|2021-11-17 04:45:00|59362|59222|59090|58950|59364.8|59224.8|59072.8|58932.8|703
1637124600000|2021-11-17 04:50:00|59090.2|58950.2|59207.6|59067.6|59211.4|59071.4|59008.2|58868.2|707
1637124900000|2021-11-17 04:55:00|59201.9|59061.9|59470|59330|59502.7|59362.7|59180.3|59040.3|826
1637125200000|2021-11-17 05:00:00|59480.7|59340.7|59640.7|59500.7|59640.7|59500.7|59355.5|59215.5|728
1637125500000|2021-11-17 05:05:00|59639.9|59499.9|59639.3|59499.3|59654.3|59514.3|59461.2|59321.2|768
1637125800000|2021-11-17 05:10:00|59635.1|59495.1|59561.6|59421.6|59639.3|59499.3|59516.2|59376.2|586
1637126100000|2021-11-17 05:15:00|59561.8|59421.8|59579.6|59439.6|59660.6|59520.6|59524.3|59384.3|515
1637126400000|2021-11-17 05:20:00|59578.9|59438.9|59755|59615|59756|59616|59575|59435|478
1637126700000|2021-11-17 05:25:00|59754.2|59614.2|59498.2|59358.2|59756.5|59616.5|59482.7|59342.7|625
1637127000000|2021-11-17 05:30:00|59500.4|59360.4|59622|59482|59702.4|59562.4|59489.6|59349.6|557
1637127300000|2021-11-17 05:35:00|59613.6|59473.6|59739.2|59599.2|59792.4|59652.4|59613.3|59473.3|669
1637127600000|2021-11-17 05:40:00|59739.1|59599.1|59711.4|59571.4|59799.1|59659.1|59684.9|59544.9|628
1637127900000|2021-11-17 05:45:00|59706.3|59566.3|59632.3|59492.3|59894.2|59754.2|59614.7|59474.7|705
1637128200000|2021-11-17 05:50:00|59635.6|59495.6|59598.8|59458.8|59642.5|59502.5|59553.4|59413.4|732
1637128500000|2021-11-17 05:55:00|59599.1|59459.1|59690.3|59550.3|59737.3|59597.3|59575|59435|631
1637128800000|2021-11-17 06:00:00|59690.2|59550.2|59721.5|59581.5|59781|59641|59603.6|59463.6|785
1637129100000|2021-11-17 06:05:00|59722.3|59582.3|59635.2|59495.2|59780.5|59640.5|59634|59494|696
1637129400000|2021-11-17 06:10:00|59638.1|59498.1|59545.8|59405.8|59640.6|59500.6|59473|59333|522
1637129700000|2021-11-17 06:15:00|59546.2|59406.2|59436.2|59296.2|59590.2|59450.2|59398.6|59258.6|682
1637130000000|2021-11-17 06:20:00|59437.7|59297.7|59631.4|59491.4|59632.4|59492.4|59402.8|59262.8|595
1637130300000|2021-11-17 06:25:00|59632.3|59492.3|59611.6|59471.6|59685.3|59545.3|59475.1|59335.1|620
1637130600000|2021-11-17 06:30:00|59610.7|59470.7|59842.4|59702.4|59850.6|59710.6|59610.7|59470.7|678
1637130900000|2021-11-17 06:35:00|59842.9|59702.9|59813.9|59673.9|59850.2|59710.2|59703.6|59563.6|717
1637131200000|2021-11-17 06:40:00|59813.5|59673.5|59664.6|59524.6|59820.5|59680.5|59645.3|59505.3|530
1637131500000|2021-11-17 06:45:00|59663.6|59523.6|59627.5|59487.5|59663.6|59523.6|59580.5|59440.5|565
1637131800000|2021-11-17 06:50:00|59628.9|59488.9|59510.3|59370.3|59637.4|59497.4|59422|59282|674
1637132100000|2021-11-17 06:55:00|59511.7|59371.7|59685.4|59545.4|59768|59628|59506.6|59366.6|591
1637132400000|2021-11-17 07:00:00|59686.5|59546.5|59679.6|59539.6|59798.1|59658.1|59649.9|59509.9|642
1637132700000|2021-11-17 07:05:00|59679.7|59539.7|59568.1|59428.1|59736.3|59596.3|59551.4|59411.4|686
1637133000000|2021-11-17 07:10:00|59550.4|59410.4|59546.4|59406.4|59643.8|59503.8|59531.8|59391.8|678
1637133300000|2021-11-17 07:15:00|59548.8|59408.8|59528.2|59388.2|59625.5|59485.5|59490|59350|654
1637133600000|2021-11-17 07:20:00|59525.1|59385.1|59520.4|59380.4|59582.2|59442.2|59439.1|59299.1|770
1637133900000|2021-11-17 07:25:00|59519.4|59379.4|59531.7|59391.7|59558|59418|59507.4|59367.4|527
1637134200000|2021-11-17 07:30:00|59531.6|59391.6|59628.4|59488.4|59643.5|59503.5|59526.5|59386.5|544
1637134500000|2021-11-17 07:35:00|59628.6|59488.6|59739.9|59599.9|59771|59631|59609.2|59469.2|757
1637134800000|2021-11-17 07:40:00|59742.9|59602.9|60092.2|59952.2|60136|59996|59742.9|59602.9|905
1637135100000|2021-11-17 07:45:00|60094|59954|60163.3|60023.3|60214.3|60074.3|60013.1|59873.1|912
1637135400000|2021-11-17 07:50:00|60163.2|60023.2|60020.5|59880.5|60170.8|60030.8|60020.5|59880.5|817
1637135700000|2021-11-17 07:55:00|60019|59879|59790.5|59650.5|60020.1|59880.1|59739.1|59599.1|781
1637136000000|2021-11-17 08:00:00|59790.2|59650.2|59900.8|59760.8|59924.7|59784.7|59693.3|59553.3|841
1637136300000|2021-11-17 08:05:00|59901.3|59761.3|59813.4|59673.4|59955.4|59815.4|59808.8|59668.8|758
1637136600000|2021-11-17 08:10:00|59808.5|59668.5|59910.2|59770.2|59919.1|59779.1|59745.2|59605.2|701
1637136900000|2021-11-17 08:15:00|59910|59770|60023.8|59883.8|60029.7|59889.7|59851|59711|714
1637137200000|2021-11-17 08:20:00|60026.3|59886.3|59932.7|59792.7|60075|59935|59922.5|59782.5|654
1637137500000|2021-11-17 08:25:00|59933.1|59793.1|59811.8|59671.8|59936.9|59796.9|59788.8|59648.8|671
1637137800000|2021-11-17 08:30:00|59811.6|59671.6|59732|59592|59814.1|59674.1|59705.2|59565.2|552
1637138100000|2021-11-17 08:35:00|59732.2|59592.2|59883.6|59743.6|59884.6|59744.6|59731.9|59591.9|548
1637138400000|2021-11-17 08:40:00|59881.7|59741.7|59820.7|59680.7|59881.7|59741.7|59768|59628|446
1637138700000|2021-11-17 08:45:00|59820.3|59680.3|59817.9|59677.9|59953|59813|59754|59614|661
1637139000000|2021-11-17 08:50:00|59807|59667|59687|59547|59822.6|59682.6|59670.8|59530.8|581
1637139300000|2021-11-17 08:55:00|59684.5|59544.5|59685.6|59545.6|59713.9|59573.9|59659.1|59519.1|528
1637139600000|2021-11-17 09:00:00|59682.5|59542.5|59491.2|59351.2|59688.5|59548.5|59414.7|59274.7|778
1637139900000|2021-11-17 09:05:00|59497|59357|59446.4|59306.4|59543.3|59403.3|59428.8|59288.8|553
1637140200000|2021-11-17 09:10:00|59443.4|59303.4|59322.7|59182.7|59444.7|59304.7|59309.2|59169.2|612
1637140500000|2021-11-17 09:15:00|59322.4|59182.4|59408.8|59268.8|59426.1|59286.1|59221.7|59081.7|588
1637140800000|2021-11-17 09:20:00|59420.4|59280.4|59364.6|59224.6|59530.1|59390.1|59349.6|59209.6|654
1637141100000|2021-11-17 09:25:00|59364.7|59224.7|59231.2|59091.2|59439.7|59299.7|59177|59037|664
1637141400000|2021-11-17 09:30:00|59230.6|59090.6|59251.9|59111.9|59350.2|59210.2|59199.1|59059.1|640
1637141700000|2021-11-17 09:35:00|59258|59118|59266.6|59126.6|59345.9|59205.9|59255|59115|488
1637142000000|2021-11-17 09:40:00|59267.6|59127.6|59341.3|59201.3|59361.8|59221.8|59116.6|58976.6|736
1637142300000|2021-11-17 09:45:00|59339.1|59199.1|59121.3|58981.3|59428.4|59288.4|59084.4|58944.4|739
1637142600000|2021-11-17 09:50:00|59121.4|58981.4|59006.6|58866.6|59198.5|59058.5|58935.3|58795.3|835
1637142900000|2021-11-17 09:55:00|59007.8|58867.8|59011.4|58871.4|59074.4|58934.4|58898.8|58758.8|768
1637143200000|2021-11-17 10:00:00|59011|58871|59184.2|59044.2|59215.9|59075.9|59003.4|58863.4|730
1637143500000|2021-11-17 10:05:00|59184.1|59044.1|59251.5|59111.5|59273.6|59133.6|59139.6|58999.6|679
1637143800000|2021-11-17 10:10:00|59249.5|59109.5|59139|58999|59262.5|59122.5|59076.8|58936.8|711
1637144100000|2021-11-17 10:15:00|59139.4|58999.4|59238.5|59098.5|59251.6|59111.6|59132.6|58992.6|637
1637144400000|2021-11-17 10:20:00|59242.4|59102.4|59249.2|59109.2|59314.7|59174.7|59213.3|59073.3|595
1637144700000|2021-11-17 10:25:00|59247.2|59107.2|59195.4|59055.4|59304.7|59164.7|59183.7|59043.7|612
1637145000000|2021-11-17 10:30:00|59195.9|59055.9|58850.4|58710.4|59201|59061|58839.9|58699.9|727
1637145300000|2021-11-17 10:35:00|58849.2|58709.2|59422.5|59282.5|59451.6|59311.6|58512|58372|1097
1637145600000|2021-11-17 10:40:00|59424|59284|59883|59743|60103.1|59963.1|59255.1|59115.1|1045
1637145900000|2021-11-17 10:45:00|59883.7|59743.7|60012.5|59872.5|60066.3|59926.3|59665.4|59525.4|895
1637146200000|2021-11-17 10:50:00|60023.2|59883.2|60591.4|60451.4|60605.8|60465.8|60023.2|59883.2|987
1637146500000|2021-11-17 10:55:00|60593.5|60453.5|60583.9|60443.9|60657.2|60517.2|60404.8|60264.8|855
1637146800000|2021-11-17 11:00:00|60593.8|60453.8|60476.2|60336.2|60637.8|60497.8|60443.8|60303.8|767
1637147100000|2021-11-17 11:05:00|60479.5|60339.5|60521.4|60381.4|60694.1|60554.1|60410.9|60270.9|891
1637147400000|2021-11-17 11:10:00|60519.9|60379.9|60555|60415|60618.2|60478.2|60498.2|60358.2|740
1637147700000|2021-11-17 11:15:00|60552.4|60412.4|60658.5|60518.5|60716.1|60576.1|60491|60351|739
1637148000000|2021-11-17 11:20:00|60664.5|60524.5|60729.5|60589.5|60745|60605|60572.1|60432.1|742
1637148300000|2021-11-17 11:25:00|60730.2|60590.2|60639.9|60499.9|60740|60600|60610.2|60470.2|640
1637148600000|2021-11-17 11:30:00|60639.8|60499.8|60570.5|60430.5|60692.8|60552.8|60533.3|60393.3|681
1637148900000|2021-11-17 11:35:00|60567.2|60427.2|60463.9|60323.9|60567.6|60427.6|60437.6|60297.6|624
1637149200000|2021-11-17 11:40:00|60463.5|60323.5|60482.3|60342.3|60505.1|60365.1|60415.4|60275.4|538
1637149500000|2021-11-17 11:45:00|60485.8|60345.8|60540.8|60400.8|60558.9|60418.9|60474.1|60334.1|420
1637149800000|2021-11-17 11:50:00|60539.3|60399.3|60633.5|60493.5|60646.5|60506.5|60527.5|60387.5|301
1637150100000|2021-11-17 11:55:00|60635.7|60495.7|60828.7|60688.7|60888.9|60748.9|60625.3|60485.3|566
1637150400000|2021-11-17 12:00:00|60846.1|60706.1|60733.7|60593.7|60888.4|60748.4|60719.8|60579.8|641
1637150700000|2021-11-17 12:05:00|60732|60592|60800.3|60660.3|60811.9|60671.9|60676.1|60536.1|568
1637151000000|2021-11-17 12:10:00|60792.8|60652.8|60742.3|60602.3|60849.2|60709.2|60719|60579|571
1637151300000|2021-11-17 12:15:00|60742.1|60602.1|60685.5|60545.5|60742.3|60602.3|60659.6|60519.6|603
1637151600000|2021-11-17 12:20:00|60682.5|60542.5|60638.6|60498.6|60685.5|60545.5|60614.8|60474.8|409
1637151900000|2021-11-17 12:25:00|60617|60477|60575.7|60435.7|60659.6|60519.6|60570.1|60430.1|253
1637152200000|2021-11-17 12:30:00|60573.8|60433.8|60696.7|60556.7|60707.7|60567.7|60573.8|60433.8|527
1637152500000|2021-11-17 12:35:00|60697.8|60557.8|60604.4|60464.4|60712.3|60572.3|60581|60441|450
1637152800000|2021-11-17 12:40:00|60604.7|60464.7|60663.5|60523.5|60693.7|60553.7|60538.3|60398.3|407
1637153100000|2021-11-17 12:45:00|60665|60525|60538|60398|60677.5|60537.5|60538|60398|365
1637153400000|2021-11-17 12:50:00|60569.4|60429.4|60590.4|60450.4|60685.5|60545.5|60552.8|60412.8|415
1637153700000|2021-11-17 12:55:00|60592.5|60452.5|60573.5|60433.5|60649.9|60509.9|60568.3|60428.3|411
1637154000000|2021-11-17 13:00:00|60584.6|60444.6|60585.9|60445.9|60675.9|60535.9|60491.7|60351.7|649
1637154300000|2021-11-17 13:05:00|60582.3|60442.3|60435.7|60295.7|60591|60451|60409.9|60269.9|581
1637154600000|2021-11-17 13:10:00|60434.6|60294.6|60521.9|60381.9|60542.2|60402.2|60420.1|60280.1|489
1637154900000|2021-11-17 13:15:00|60522.6|60382.6|60414.4|60274.4|60534.1|60394.1|60403.1|60263.1|391
1637155200000|2021-11-17 13:20:00|60414.3|60274.3|60388.4|60248.4|60454.6|60314.6|60344.2|60204.2|385
1637155500000|2021-11-17 13:25:00|60384.3|60244.3|60361.6|60221.6|60423.9|60283.9|60345|60205|302
1637155800000|2021-11-17 13:30:00|60360.5|60220.5|60504.6|60364.6|60524.6|60384.6|60353.9|60213.9|357
1637156100000|2021-11-17 13:35:00|60506.1|60366.1|60494.6|60354.6|60524.9|60384.9|60434.5|60294.5|240
1637156400000|2021-11-17 13:40:00|60499|60359|60364|60224|60499|60359|60320.7|60180.7|369
1637156700000|2021-11-17 13:45:00|60366.9|60226.9|60314.4|60174.4|60423.4|60283.4|60283|60143|454
1637157000000|2021-11-17 13:50:00|60314.1|60174.1|60252.1|60112.1|60348.5|60208.5|60234.5|60094.5|366
1637157300000|2021-11-17 13:55:00|60253.7|60113.7|60242.4|60102.4|60284.1|60144.1|60212.1|60072.1|334
1637157600000|2021-11-17 14:00:00|60224.1|60084.1|60373.6|60233.6|60418.4|60278.4|60220|60080|458
1637157900000|2021-11-17 14:05:00|60378.9|60238.9|60319.6|60179.6|60382.7|60242.7|60272.2|60132.2|496
1637158200000|2021-11-17 14:10:00|60311.1|60171.1|60249.1|60109.1|60347.3|60207.3|60228.7|60088.7|538
1637158500000|2021-11-17 14:15:00|60249.2|60109.2|60234|60094|60321.3|60181.3|60191.6|60051.6|520
1637158800000|2021-11-17 14:20:00|60232.8|60092.8|60239|60099|60309.1|60169.1|60210.8|60070.8|521
1637159100000|2021-11-17 14:25:00|60237.4|60097.4|60357.5|60217.5|60396.8|60256.8|60130.1|59990.1|539
1637159400000|2021-11-17 14:30:00|60358|60218|60050.6|59910.6|60369.9|60229.9|60027.5|59887.5|467
1637159700000|2021-11-17 14:35:00|60045.2|59905.2|60036.2|59896.2|60183.8|60043.8|59956.2|59816.2|496
1637160000000|2021-11-17 14:40:00|60011.4|59871.4|59971.7|59831.7|60088.6|59948.6|59917.1|59777.1|514
1637160300000|2021-11-17 14:45:00|59963.5|59823.5|59988.4|59848.4|60027.9|59887.9|59885.4|59745.4|540
1637160600000|2021-11-17 14:50:00|59986.2|59846.2|59788.3|59648.3|59988.4|59848.4|59731|59591|491
1637160900000|2021-11-17 14:55:00|59765|59625|59702.7|59562.7|59793|59653|59685.5|59545.5|428
1637161200000|2021-11-17 15:00:00|59696.4|59556.4|59753.9|59613.9|59795.5|59655.5|59622.9|59482.9|567
1637161500000|2021-11-17 15:05:00|59779.9|59639.9|59669.1|59529.1|59821.9|59681.9|59662.4|59522.4|450
1637161800000|2021-11-17 15:10:00|59678.1|59538.1|59690.1|59550.1|59717.9|59577.9|59661|59521|404
1637162100000|2021-11-17 15:15:00|59680.5|59540.5|59688.8|59548.8|59737.5|59597.5|59597|59457|511
1637162400000|2021-11-17 15:20:00|59690.5|59550.5|59595.8|59455.8|59734.4|59594.4|59584.1|59444.1|524
1637162700000|2021-11-17 15:25:00|59592|59452|59568.1|59428.1|59642.5|59502.5|59473.1|59333.1|628
1637163000000|2021-11-17 15:30:00|59557.6|59417.6|59564.1|59424.1|59654|59514|59458.4|59318.4|663
1637163300000|2021-11-17 15:35:00|59557.8|59417.8|59673.7|59533.7|59676.9|59536.9|59548|59408|384
1637163600000|2021-11-17 15:40:00|59674|59534|59618.3|59478.3|59771.9|59631.9|59605.8|59465.8|495
1637163900000|2021-11-17 15:45:00|59628.4|59488.4|59718.7|59578.7|59724.4|59584.4|59614.7|59474.7|435
1637164200000|2021-11-17 15:50:00|59715.9|59575.9|59667.2|59527.2|59845.4|59705.4|59646.9|59506.9|558
1637164500000|2021-11-17 15:55:00|59689.8|59549.8|59740.7|59600.7|59791.8|59651.8|59667.4|59527.4|514
1637164800000|2021-11-17 16:00:00|59742|59602|59553.1|59413.1|59787.1|59647.1|59520|59380|586
1637165100000|2021-11-17 16:05:00|59541.1|59401.1|59728.9|59588.9|59728.9|59588.9|59515.7|59375.7|497
1637165400000|2021-11-17 16:10:00|59736.4|59596.4|59947.4|59807.4|59969.6|59829.6|59600.9|59460.9|659
1637165700000|2021-11-17 16:15:00|59942.3|59802.3|59707.9|59567.9|60115.9|59975.9|59706.6|59566.6|823
1637166000000|2021-11-17 16:20:00|59721.5|59581.5|59891.1|59751.1|59970.5|59830.5|59675.3|59535.3|628
1637166300000|2021-11-17 16:25:00|59898.5|59758.5|60081|59941|60103.9|59963.9|59880.8|59740.8|658
1637166600000|2021-11-17 16:30:00|60080.8|59940.8|60346.6|60206.6|60346.6|60206.6|60021.9|59881.9|664
1637166900000|2021-11-17 16:35:00|60343.5|60203.5|60255.2|60115.2|60430.7|60290.7|60213.5|60073.5|790
1637167200000|2021-11-17 16:40:00|60260.5|60120.5|60343|60203|60343|60203|60164.5|60024.5|609
1637167500000|2021-11-17 16:45:00|60342.7|60202.7|60531.7|60391.7|60534.7|60394.7|60312.4|60172.4|766
1637167800000|2021-11-17 16:50:00|60532.6|60392.6|60428.8|60288.8|60532.6|60392.6|60408.5|60268.5|654
1637168100000|2021-11-17 16:55:00|60428.3|60288.3|60488.2|60348.2|60489.6|60349.6|60365.3|60225.3|627
1637168400000|2021-11-17 17:00:00|60488.7|60348.7|60363|60223|60508.5|60368.5|60352.6|60212.6|603
1637168700000|2021-11-17 17:05:00|60363.2|60223.2|60283.1|60143.1|60410.9|60270.9|60272.4|60132.4|450
1637169000000|2021-11-17 17:10:00|60284.6|60144.6|60196.9|60056.9|60285.9|60145.9|60145.1|60005.1|626
1637169300000|2021-11-17 17:15:00|60196.4|60056.4|60301.5|60161.5|60311.7|60171.7|60154.3|60014.3|647
1637169600000|2021-11-17 17:20:00|60300|60160|60211|60071|60306.7|60166.7|60099.8|59959.8|651
1637169900000|2021-11-17 17:25:00|60210.5|60070.5|60182.3|60042.3|60234.3|60094.3|60117.6|59977.6|613
1637170200000|2021-11-17 17:30:00|60179.8|60039.8|60308.3|60168.3|60319.3|60179.3|60152.9|60012.9|580
1637170500000|2021-11-17 17:35:00|60307.6|60167.6|60259.7|60119.7|60371.9|60231.9|60246.9|60106.9|545
1637170800000|2021-11-17 17:40:00|60259.4|60119.4|60165.6|60025.6|60266.8|60126.8|60107.1|59967.1|650
1637171100000|2021-11-17 17:45:00|60165.8|60025.8|60363.9|60223.9|60364.1|60224.1|60151.2|60011.2|476
1637171400000|2021-11-17 17:50:00|60360.3|60220.3|60334.2|60194.2|60554.6|60414.6|60308.2|60168.2|759
1637171700000|2021-11-17 17:55:00|60332.8|60192.8|60321.5|60181.5|60359.9|60219.9|60219.5|60079.5|737
1637172000000|2021-11-17 18:00:00|60324|60184|60385.2|60245.2|60441.9|60301.9|60322.6|60182.6|644
1637172300000|2021-11-17 18:05:00|60386.5|60246.5|60447.9|60307.9|60538.1|60398.1|60386.5|60246.5|641
1637172600000|2021-11-17 18:10:00|60443.5|60303.5|60468.5|60328.5|60477.6|60337.6|60417.8|60277.8|615
1637172900000|2021-11-17 18:15:00|60466.4|60326.4|60542.4|60402.4|60606.2|60466.2|60466.1|60326.1|619
1637173200000|2021-11-17 18:20:00|60540.7|60400.7|60498|60358|60619|60479|60481.1|60341.1|619
1637173500000|2021-11-17 18:25:00|60497.1|60357.1|60634.2|60494.2|60645.6|60505.6|60490.1|60350.1|508
1637173800000|2021-11-17 18:30:00|60644.1|60504.1|60596.6|60456.6|60654.9|60514.9|60571.6|60431.6|543
1637174100000|2021-11-17 18:35:00|60573.9|60433.9|60544.7|60404.7|60580.6|60440.6|60496.5|60356.5|516
1637174400000|2021-11-17 18:40:00|60543.4|60403.4|60582|60442|60585.6|60445.6|60454.2|60314.2|552
1637174700000|2021-11-17 18:45:00|60577.1|60437.1|60542.2|60402.2|60630.7|60490.7|60528|60388|441
1637175000000|2021-11-17 18:50:00|60552.9|60412.9|60674|60534|60693.9|60553.9|60513.4|60373.4|604
1637175300000|2021-11-17 18:55:00|60671.1|60531.1|60575.5|60435.5|60716.3|60576.3|60537|60397|530
1637175600000|2021-11-17 19:00:00|60575.3|60435.3|60676.6|60536.6|60761.4|60621.4|60490.4|60350.4|577
1637175900000|2021-11-17 19:05:00|60671.6|60531.6|60701.1|60561.1|60702.8|60562.8|60621.5|60481.5|324
1637176200000|2021-11-17 19:10:00|60695.9|60555.9|60498|60358|60732.9|60592.9|60462|60322|449
1637176500000|2021-11-17 19:15:00|60497.3|60357.3|60445.8|60305.8|60504.1|60364.1|60378.1|60238.1|514
1637176800000|2021-11-17 19:20:00|60447.6|60307.6|60351.1|60211.1|60447.6|60307.6|60342.5|60202.5|366
1637177100000|2021-11-17 19:25:00|60353.2|60213.2|60474.5|60334.5|60491.6|60351.6|60343.6|60203.6|509
1637177400000|2021-11-17 19:30:00|60476.2|60336.2|60405.4|60265.4|60492.9|60352.9|60379.7|60239.7|526
1637177700000|2021-11-17 19:35:00|60395.5|60255.5|60416.2|60276.2|60526.9|60386.9|60390.9|60250.9|450
1637178000000|2021-11-17 19:40:00|60416.7|60276.7|60307.9|60167.9|60429.7|60289.7|60302.8|60162.8|353
1637178300000|2021-11-17 19:45:00|60304.4|60164.4|60240.7|60100.7|60404.2|60264.2|60235|60095|504
1637178600000|2021-11-17 19:50:00|60251.2|60111.2|60319.8|60179.8|60342.9|60202.9|60193.9|60053.9|462
1637178900000|2021-11-17 19:55:00|60326.1|60186.1|60319.2|60179.2|60352.6|60212.6|60274|60134|339
1637179200000|2021-11-17 20:00:00|60324.1|60184.1|60411.2|60271.2|60441.7|60301.7|60260.4|60120.4|496
1637179500000|2021-11-17 20:05:00|60416.9|60276.9|60315.2|60175.2|60425.9|60285.9|60263.5|60123.5|497
1637179800000|2021-11-17 20:10:00|60315.5|60175.5|60239.7|60099.7|60358.9|60218.9|60234.5|60094.5|434
1637180100000|2021-11-17 20:15:00|60239.4|60099.4|60157.5|60017.5|60260.8|60120.8|60134.8|59994.8|600
1637180400000|2021-11-17 20:20:00|60151.8|60011.8|60215.1|60075.1|60225.1|60085.1|60129.2|59989.2|337
1637180700000|2021-11-17 20:25:00|60222.1|60082.1|60260.6|60120.6|60294|60154|60214.7|60074.7|435
1637181000000|2021-11-17 20:30:00|60261.1|60121.1|60369.2|60229.2|60391.6|60251.6|60198.2|60058.2|453
1637181300000|2021-11-17 20:35:00|60369.9|60229.9|60550.1|60410.1|60644.5|60504.5|60367.3|60227.3|639
1637181600000|2021-11-17 20:40:00|60550.3|60410.3|60577|60437|60607|60467|60462.6|60322.6|476
1637181900000|2021-11-17 20:45:00|60573.1|60433.1|60432|60292|60581.4|60441.4|60422.8|60282.8|423
1637182200000|2021-11-17 20:50:00|60430|60290|60555.5|60415.5|60614.5|60474.5|60410.4|60270.4|569
1637182500000|2021-11-17 20:55:00|60563.4|60423.4|60499.5|60359.5|60584|60444|60459.1|60319.1|535
1637182800000|2021-11-17 21:00:00|60499.7|60359.7|60314|60174|60509.1|60369.1|60292.4|60152.4|529
1637183100000|2021-11-17 21:05:00|60312.3|60172.3|60184.6|60044.6|60315.5|60175.5|60141.3|60001.3|496
1637183400000|2021-11-17 21:10:00|60185.2|60045.2|60208.1|60068.1|60280.4|60140.4|60171|60031|296
1637183700000|2021-11-17 21:15:00|60208.9|60068.9|60035.5|59895.5|60281.9|60141.9|60001.1|59861.1|582
1637184000000|2021-11-17 21:20:00|60021.8|59881.8|60014|59874|60093|59953|60007.7|59867.7|387
1637184300000|2021-11-17 21:25:00|60014.9|59874.9|59901.1|59761.1|60029.8|59889.8|59870.5|59730.5|567
1637184600000|2021-11-17 21:30:00|59893.6|59753.6|59961.5|59821.5|60019.6|59879.6|59893.6|59753.6|546
1637184900000|2021-11-17 21:35:00|59949.2|59809.2|59927|59787|59982.4|59842.4|59911.5|59771.5|566
1637185200000|2021-11-17 21:40:00|59921.1|59781.1|59989.4|59849.4|60007.8|59867.8|59888.8|59748.8|434
1637185500000|2021-11-17 21:45:00|59989.3|59849.3|59980.8|59840.8|60061.3|59921.3|59978.9|59838.9|472
1637185800000|2021-11-17 21:50:00|59981.4|59841.4|59954.2|59814.2|60018.1|59878.1|59935|59795|463
1637186100000|2021-11-17 21:55:00|59954.3|59814.3|60173.3|60033.3|60173.7|60033.7|59943.1|59803.1|428
1637186400000|2021-11-17 22:00:00|60175.9|60035.9|60175.1|60035.1|60188.9|60048.9|60130.3|59990.3|588
1637186700000|2021-11-17 22:05:00|60174.7|60034.7|60028.1|59888.1|60177.2|60037.2|60015.3|59875.3|572
1637187000000|2021-11-17 22:10:00|60033.1|59893.1|60166|60026|60179.9|60039.9|60014|59874|333
1637187300000|2021-11-17 22:15:00|60148.6|60008.6|59958.7|59818.7|60172.8|60032.8|59937.2|59797.2|505
1637187600000|2021-11-17 22:20:00|59962.2|59822.2|59878.3|59738.3|59997.5|59857.5|59838.1|59698.1|457
1637187900000|2021-11-17 22:25:00|59895|59755|59889.9|59749.9|59931.6|59791.6|59756.3|59616.3|725
1637188200000|2021-11-17 22:30:00|59890.6|59750.6|59889.5|59749.5|59906.2|59766.2|59869.8|59729.8|460
1637188500000|2021-11-17 22:35:00|59890.2|59750.2|59967.3|59827.3|59971.8|59831.8|59879.8|59739.8|406
1637188800000|2021-11-17 22:40:00|59968.8|59828.8|60061.1|59921.1|60122.5|59982.5|59964.7|59824.7|580
1637189100000|2021-11-17 22:45:00|60060.5|59920.5|59992.3|59852.3|60066.1|59926.1|59958.4|59818.4|508
1637189400000|2021-11-17 22:50:00|60006.5|59866.5|59998.7|59858.7|60017|59877|59915.7|59775.7|779
1637189700000|2021-11-17 22:55:00|59998.2|59858.2|60065|59925|60076.5|59936.5|59969.5|59829.5|451
1637190000000|2021-11-17 23:00:00|60064.7|59924.7|60193.2|60053.2|60193.4|60053.4|60054|59914|471
1637190300000|2021-11-17 23:05:00|60193.5|60053.5|60082.2|59942.2|60195.8|60055.8|60082.2|59942.2|546
1637190600000|2021-11-17 23:10:00|60081.7|59941.7|59929.3|59789.3|60081.7|59941.7|59884|59744|463
1637190900000|2021-11-17 23:15:00|59928.5|59788.5|60019.6|59879.6|60036.7|59896.7|59919.2|59779.2|457
1637191200000|2021-11-17 23:20:00|60022.9|59882.9|60108.2|59968.2|60118.5|59978.5|60019.6|59879.6|333
1637191500000|2021-11-17 23:25:00|60108.5|59968.5|60124.6|59984.6|60126.8|59986.8|60089.5|59949.5|319
1637191800000|2021-11-17 23:30:00|60125.2|59985.2|60060.5|59920.5|60155|60015|60052.5|59912.5|461
1637192100000|2021-11-17 23:35:00|60060.9|59920.9|60057.5|59917.5|60072.9|59932.9|60040.9|59900.9|251
1637192400000|2021-11-17 23:40:00|60057.9|59917.9|60102|59962|60114.9|59974.9|60054.8|59914.8|352
1637192700000|2021-11-17 23:45:00|60101.3|59961.3|60436.6|60296.6|60436.6|60296.6|60101|59961|621
1637193000000|2021-11-17 23:50:00|60438.9|60298.9|60457.3|60317.3|60556.2|60416.2|60412|60272|560
1637193300000|2021-11-17 23:55:00|60460.3|60320.3|60428.1|60288.1|60465.1|60325.1|60373.4|60233.4|600
1637193600000|2021-11-18 00:00:00|60429.9|60289.9|60268.5|60128.5|60514.4|60374.4|60219.8|60079.8|740
1637193900000|2021-11-18 00:05:00|60267.9|60127.9|60533.5|60393.5|60552.7|60412.7|60257.3|60117.3|685
1637194200000|2021-11-18 00:10:00|60518.2|60378.2|60603.8|60463.8|60638.5|60498.5|60461.2|60321.2|748
1637194500000|2021-11-18 00:15:00|60603.9|60463.9|60708.5|60568.5|60712|60572|60493.5|60353.5|742
1637194800000|2021-11-18 00:20:00|60709.4|60569.4|60625.3|60485.3|60790.6|60650.6|60621.4|60481.4|702
1637195100000|2021-11-18 00:25:00|60624.7|60484.7|60575.6|60435.6|60649.8|60509.8|60534|60394|644
1637195400000|2021-11-18 00:30:00|60577.1|60437.1|60599|60459|60609|60469|60541.8|60401.8|548
1637195700000|2021-11-18 00:35:00|60607.1|60467.1|60666.5|60526.5|60690.8|60550.8|60595.5|60455.5|552
1637196000000|2021-11-18 00:40:00|60666.4|60526.4|60623.2|60483.2|60693.9|60553.9|60570.6|60430.6|614
1637196300000|2021-11-18 00:45:00|60621.1|60481.1|60685|60545|60699.4|60559.4|60552.6|60412.6|641
1637196600000|2021-11-18 00:50:00|60685.5|60545.5|60685.1|60545.1|60704.8|60564.8|60638.5|60498.5|538
1637196900000|2021-11-18 00:55:00|60686.1|60546.1|60597.8|60457.8|60697.1|60557.1|60597.3|60457.3|501
1637197200000|2021-11-18 01:00:00|60593.3|60453.3|60538|60398|60603.8|60463.8|60501.9|60361.9|595
1637197500000|2021-11-18 01:05:00|60539.3|60399.3|60532.7|60392.7|60562.9|60422.9|60502.8|60362.8|569
1637197800000|2021-11-18 01:10:00|60533|60393|60332|60192|60534.2|60394.2|60322.2|60182.2|656
1637198100000|2021-11-18 01:15:00|60328.4|60188.4|60206.3|60066.3|60348.7|60208.7|60181.6|60041.6|637
1637198400000|2021-11-18 01:20:00|60207.8|60067.8|60323.3|60183.3|60333.3|60193.3|60182.5|60042.5|549
1637198700000|2021-11-18 01:25:00|60326.3|60186.3|60338.1|60198.1|60350.6|60210.6|60312.5|60172.5|470
1637199000000|2021-11-18 01:30:00|60338.4|60198.4|61003.2|60863.2|61004.9|60864.9|60327.3|60187.3|799
1637199300000|2021-11-18 01:35:00|61012.4|60872.4|60876.9|60736.9|61022.8|60882.8|60790.5|60650.5|761
1637199600000|2021-11-18 01:40:00|60890.1|60750.1|60759.7|60619.7|60900.9|60760.9|60693.9|60553.9|717
1637199900000|2021-11-18 01:45:00|60760.8|60620.8|60673.7|60533.7|60800.1|60660.1|60659|60519|843
1637200200000|2021-11-18 01:50:00|60673.1|60533.1|60618.1|60478.1|60690.1|60550.1|60606|60466|829
1637200500000|2021-11-18 01:55:00|60618.5|60478.5|60664.3|60524.3|60712.5|60572.5|60533.7|60393.7|724
1637200800000|2021-11-18 02:00:00|60660.7|60520.7|60748.2|60608.2|60837.5|60697.5|60659.5|60519.5|809
1637201100000|2021-11-18 02:05:00|60748.6|60608.6|60648.5|60508.5|60748.6|60608.6|60623.4|60483.4|673
1637201400000|2021-11-18 02:10:00|60650|60510|60544.5|60404.5|60714.5|60574.5|60504|60364|729
1637201700000|2021-11-18 02:15:00|60545.5|60405.5|60507.5|60367.5|60578|60438|60507|60367|677
1637202000000|2021-11-18 02:20:00|60507.6|60367.6|60538.3|60398.3|60552.5|60412.5|60499.8|60359.8|509
1637202300000|2021-11-18 02:25:00|60538.4|60398.4|60591|60451|60601.9|60461.9|60519.5|60379.5|451
1637202600000|2021-11-18 02:30:00|60584.5|60444.5|60602.4|60462.4|60626.1|60486.1|60524.7|60384.7|451
1637202900000|2021-11-18 02:35:00|60601.1|60461.1|60764.6|60624.6|60764.6|60624.6|60601.1|60461.1|511
1637203200000|2021-11-18 02:40:00|60752.6|60612.6|60746.5|60606.5|60787.8|60647.8|60712.5|60572.5|506
1637203500000|2021-11-18 02:45:00|60749.5|60609.5|60698.7|60558.7|60751.7|60611.7|60589.9|60449.9|632
1637203800000|2021-11-18 02:50:00|60706.6|60566.6|60817.1|60677.1|60825.2|60685.2|60706.6|60566.6|679
1637204100000|2021-11-18 02:55:00|60820.3|60680.3|60734.5|60594.5|60824.1|60684.1|60721|60581|748
1637204400000|2021-11-18 03:00:00|60736.3|60596.3|60637.7|60497.7|60749.1|60609.1|60630.2|60490.2|709
1637204700000|2021-11-18 03:05:00|60638|60498|60559.1|60419.1|60649.1|60509.1|60552.6|60412.6|596
1637205000000|2021-11-18 03:10:00|60561|60421|60427.4|60287.4|60574.1|60434.1|60410.3|60270.3|516
1637205300000|2021-11-18 03:15:00|60427.7|60287.7|60403.6|60263.6|60485.7|60345.7|60403.6|60263.6|474
1637205600000|2021-11-18 03:20:00|60402.6|60262.6|60319|60179|60402.6|60262.6|60311.7|60171.7|502
1637205900000|2021-11-18 03:25:00|60318.9|60178.9|60337.2|60197.2|60414.4|60274.4|60312.7|60172.7|659
1637206200000|2021-11-18 03:30:00|60338.3|60198.3|60201|60061|60392.3|60252.3|60199.9|60059.9|733
1637206500000|2021-11-18 03:35:00|60199.1|60059.1|60206.7|60066.7|60261|60121|60135.6|59995.6|681
1637206800000|2021-11-18 03:40:00|60219.5|60079.5|60180.7|60040.7|60240.1|60100.1|60158.7|60018.7|590
1637207100000|2021-11-18 03:45:00|60179.7|60039.7|60065.7|59925.7|60225.1|60085.1|60058.3|59918.3|775
1637207400000|2021-11-18 03:50:00|60065.2|59925.2|59946|59806|60094.1|59954.1|59940.3|59800.3|697
1637207700000|2021-11-18 03:55:00|59945.6|59805.6|59955.3|59815.3|60067.6|59927.6|59945.1|59805.1|547
1637208000000|2021-11-18 04:00:00|59948.3|59808.3|60003.3|59863.3|60037|59897|59867|59727|594
1637208300000|2021-11-18 04:05:00|60003.5|59863.5|59990|59850|60060.8|59920.8|59990|59850|607
1637208600000|2021-11-18 04:10:00|59989.1|59849.1|59895|59755|60028.7|59888.7|59894.8|59754.8|539
1637208900000|2021-11-18 04:15:00|59898.3|59758.3|59949.5|59809.5|59994.2|59854.2|59880.6|59740.6|562
1637209200000|2021-11-18 04:20:00|59938.6|59798.6|59985.2|59845.2|60015.2|59875.2|59938.5|59798.5|535
1637209500000|2021-11-18 04:25:00|59981.6|59841.6|59859.1|59719.1|60169.7|60029.7|59828.9|59688.9|881
1637209800000|2021-11-18 04:30:00|59863.6|59723.6|59877.8|59737.8|59915.6|59775.6|59760|59620|828
1637210100000|2021-11-18 04:35:00|59886.5|59746.5|59789.6|59649.6|59886.5|59746.5|59719|59579|737
1637210400000|2021-11-18 04:40:00|59780.6|59640.6|59899.9|59759.9|59932.7|59792.7|59779.9|59639.9|690
1637210700000|2021-11-18 04:45:00|59907.1|59767.1|60024.1|59884.1|60056.3|59916.3|59895.9|59755.9|589
1637211000000|2021-11-18 04:50:00|60006.1|59866.1|59929.5|59789.5|60021.4|59881.4|59913.7|59773.7|569
1637211300000|2021-11-18 04:55:00|59927.9|59787.9|59762.9|59622.9|59937.4|59797.4|59757.5|59617.5|645
1637211600000|2021-11-18 05:00:00|59756.3|59616.3|59719.9|59579.9|59831.1|59691.1|59674.3|59534.3|650
1637211900000|2021-11-18 05:05:00|59722|59582|59776.5|59636.5|59803.9|59663.9|59682.5|59542.5|452
1637212200000|2021-11-18 05:10:00|59778.5|59638.5|59737.7|59597.7|59803.4|59663.4|59708.5|59568.5|576
1637212500000|2021-11-18 05:15:00|59745.5|59605.5|59806.6|59666.6|59884.4|59744.4|59745.5|59605.5|624
1637212800000|2021-11-18 05:20:00|59792.1|59652.1|59746.4|59606.4|59836.8|59696.8|59712.1|59572.1|749
1637213100000|2021-11-18 05:25:00|59746.5|59606.5|59855.5|59715.5|59859.3|59719.3|59734.2|59594.2|597
1637213400000|2021-11-18 05:30:00|59844.9|59704.9|59857.5|59717.5|59888.8|59748.8|59832.1|59692.1|548
1637213700000|2021-11-18 05:35:00|59849.9|59709.9|59903.8|59763.8|59931.4|59791.4|59838.1|59698.1|731
1637214000000|2021-11-18 05:40:00|59904.1|59764.1|59886.2|59746.2|59971|59831|59874.7|59734.7|571
1637214300000|2021-11-18 05:45:00|59883.8|59743.8|59948.5|59808.5|59980|59840|59874.2|59734.2|658
1637214600000|2021-11-18 05:50:00|59938.3|59798.3|59848.3|59708.3|59951|59811|59817|59677|622
1637214900000|2021-11-18 05:55:00|59847.2|59707.2|59891.5|59751.5|59914.3|59774.3|59832.2|59692.2|659
1637215200000|2021-11-18 06:00:00|59892.2|59752.2|59866.6|59726.6|59924.9|59784.9|59793.4|59653.4|583
1637215500000|2021-11-18 06:05:00|59862.9|59722.9|59796.1|59656.1|59866.6|59726.6|59776.7|59636.7|565
1637215800000|2021-11-18 06:10:00|59806.5|59666.5|59782.9|59642.9|59806.5|59666.5|59694.3|59554.3|492
1637216100000|2021-11-18 06:15:00|59785.7|59645.7|60067.5|59927.5|60071.9|59931.9|59768.3|59628.3|756
1637216400000|2021-11-18 06:20:00|60071.5|59931.5|59958.9|59818.9|60127.9|59987.9|59863.5|59723.5|775
1637216700000|2021-11-18 06:25:00|59960.4|59820.4|59877.8|59737.8|59960.4|59820.4|59843.2|59703.2|773
1637217000000|2021-11-18 06:30:00|59877.6|59737.6|59773.4|59633.4|59895.1|59755.1|59771.7|59631.7|482
1637217300000|2021-11-18 06:35:00|59773.3|59633.3|59935.8|59795.8|59951.1|59811.1|59771.7|59631.7|674
1637217600000|2021-11-18 06:40:00|59924|59784|59843.3|59703.3|59935.5|59795.5|59812|59672|586
1637217900000|2021-11-18 06:45:00|59843.5|59703.5|59816.7|59676.7|59843.5|59703.5|59753.7|59613.7|561
1637218200000|2021-11-18 06:50:00|59806.4|59666.4|59712.6|59572.6|59883.6|59743.6|59712.6|59572.6|545
1637218500000|2021-11-18 06:55:00|59728.8|59588.8|59903.2|59763.2|59920|59780|59666.6|59526.6|587
1637218800000|2021-11-18 07:00:00|59902.5|59762.5|59782.7|59642.7|59955.7|59815.7|59767.6|59627.6|630
1637219100000|2021-11-18 07:05:00|59788|59648|59868.9|59728.9|59868.9|59728.9|59731.1|59591.1|641
1637219400000|2021-11-18 07:10:00|59868.3|59728.3|59787.4|59647.4|59873.7|59733.7|59766|59626|501
1637219700000|2021-11-18 07:15:00|59784|59644|59837.9|59697.9|59839.2|59699.2|59667.7|59527.7|707
1637220000000|2021-11-18 07:20:00|59834.2|59694.2|59731.8|59591.8|59837.9|59697.9|59701.4|59561.4|534
1637220300000|2021-11-18 07:25:00|59731.3|59591.3|59672.6|59532.6|59734.8|59594.8|59639|59499|674
1637220600000|2021-11-18 07:30:00|59672.3|59532.3|59676.9|59536.9|59784.5|59644.5|59645.2|59505.2|572
1637220900000|2021-11-18 07:35:00|59678.2|59538.2|59674.1|59534.1|59705.8|59565.8|59600.9|59460.9|726
1637221200000|2021-11-18 07:40:00|59674|59534|59797.5|59657.5|59834.1|59694.1|59654.8|59514.8|689
1637221500000|2021-11-18 07:45:00|59795.7|59655.7|59862.9|59722.9|59886.1|59746.1|59760.9|59620.9|559
1637221800000|2021-11-18 07:50:00|59855.9|59715.9|59793.5|59653.5|59867.1|59727.1|59783.6|59643.6|642
1637222100000|2021-11-18 07:55:00|59794.5|59654.5|59814.2|59674.2|59844.9|59704.9|59793.4|59653.4|641
1637222400000|2021-11-18 08:00:00|59814.6|59674.6|59738.9|59598.9|59898.5|59758.5|59711.1|59571.1|786
1637222700000|2021-11-18 08:05:00|59724.4|59584.4|59684.4|59544.4|59740.9|59600.9|59632.4|59492.4|765
1637223000000|2021-11-18 08:10:00|59682.4|59542.4|59629.6|59489.6|59739.2|59599.2|59620|59480|739
1637223300000|2021-11-18 08:15:00|59630|59490|59741.8|59601.8|59771.1|59631.1|59582.1|59442.1|622
1637223600000|2021-11-18 08:20:00|59741|59601|59780.7|59640.7|59854.8|59714.8|59717.6|59577.6|510
1637223900000|2021-11-18 08:25:00|59774.9|59634.9|59865.3|59725.3|59878.8|59738.8|59774.9|59634.9|601
1637224200000|2021-11-18 08:30:00|59864.7|59724.7|59723.3|59583.3|59894.5|59754.5|59701.6|59561.6|656
1637224500000|2021-11-18 08:35:00|59723.4|59583.4|59647.9|59507.9|59732.1|59592.1|59627.1|59487.1|696
1637224800000|2021-11-18 08:40:00|59648.1|59508.1|59615.1|59475.1|59660.5|59520.5|59593.8|59453.8|669
1637225100000|2021-11-18 08:45:00|59614.9|59474.9|59576.5|59436.5|59678.9|59538.9|59561.6|59421.6|651
1637225400000|2021-11-18 08:50:00|59576.6|59436.6|59585.8|59445.8|59639|59499|59555.9|59415.9|658
1637225700000|2021-11-18 08:55:00|59599.6|59459.6|59731.6|59591.6|59741.7|59601.7|59569.2|59429.2|774
1637226000000|2021-11-18 09:00:00|59730.5|59590.5|59590.3|59450.3|59810.3|59670.3|59557.2|59417.2|708
1637226300000|2021-11-18 09:05:00|59590.5|59450.5|59535.2|59395.2|59607.9|59467.9|59486.5|59346.5|533
1637226600000|2021-11-18 09:10:00|59524.2|59384.2|59478.4|59338.4|59548.6|59408.6|59386.8|59246.8|593
1637226900000|2021-11-18 09:15:00|59479.6|59339.6|59529.6|59389.6|59556.9|59416.9|59459.3|59319.3|549
1637227200000|2021-11-18 09:20:00|59529.1|59389.1|59406.9|59266.9|59548.4|59408.4|59388.1|59248.1|567
1637227500000|2021-11-18 09:25:00|59385|59245|59382.9|59242.9|59466.9|59326.9|59356.6|59216.6|293
1637227800000|2021-11-18 09:30:00|59370.8|59230.8|59323.8|59183.8|59500.9|59360.9|59258.6|59118.6|397
1637228100000|2021-11-18 09:35:00|59324.6|59184.6|59283.3|59143.3|59333.9|59193.9|59173.7|59033.7|544
1637228400000|2021-11-18 09:40:00|59278.4|59138.4|59300.2|59160.2|59396.6|59256.6|59259|59119|608
1637228700000|2021-11-18 09:45:00|59301.3|59161.3|59222.6|59082.6|59383.6|59243.6|59183.4|59043.4|617
1637229000000|2021-11-18 09:50:00|59222.3|59082.3|59201.1|59061.1|59363.6|59223.6|59166.6|59026.6|521
1637229300000|2021-11-18 09:55:00|59176.2|59036.2|59355.3|59215.3|59562.4|59422.4|59115.2|58975.2|677
1637229600000|2021-11-18 10:00:00|59348.1|59208.1|59605.2|59465.2|59614.6|59474.6|59348.1|59208.1|653
1637229900000|2021-11-18 10:05:00|59608.3|59468.3|59413.8|59273.8|59608.3|59468.3|59362.2|59222.2|640
1637230200000|2021-11-18 10:10:00|59413.9|59273.9|59262.5|59122.5|59413.9|59273.9|59207.5|59067.5|738
1637230500000|2021-11-18 10:15:00|59258.5|59118.5|59231.7|59091.7|59283.9|59143.9|59087.6|58947.6|758
1637230800000|2021-11-18 10:20:00|59226|59086|59444.9|59304.9|59539.1|59399.1|59127.7|58987.7|807
1637231100000|2021-11-18 10:25:00|59467.5|59327.5|59437.1|59297.1|59529.3|59389.3|59360.8|59220.8|641
1637231400000|2021-11-18 10:30:00|59438.6|59298.6|59681.5|59541.5|59693.2|59553.2|59433.3|59293.3|578
1637231700000|2021-11-18 10:35:00|59692.6|59552.6|59548.5|59408.5|59700.1|59560.1|59538.4|59398.4|705
1637232000000|2021-11-18 10:40:00|59547.9|59407.9|59645.3|59505.3|59667.9|59527.9|59512.3|59372.3|678
1637232300000|2021-11-18 10:45:00|59655.1|59515.1|59679.1|59539.1|59707.5|59567.5|59604.5|59464.5|581
1637232600000|2021-11-18 10:50:00|59664.9|59524.9|59761.7|59621.7|59764.8|59624.8|59641.6|59501.6|612
1637232900000|2021-11-18 10:55:00|59766.7|59626.7|59868.6|59728.6|59905.1|59765.1|59720.4|59580.4|600
1637233200000|2021-11-18 11:00:00|59870.9|59730.9|60024.3|59884.3|60031.8|59891.8|59777|59637|693
1637233500000|2021-11-18 11:05:00|60024.7|59884.7|59922.9|59782.9|60032.2|59892.2|59904|59764|520
1637233800000|2021-11-18 11:10:00|59923|59783|59948.9|59808.9|59960.4|59820.4|59873.3|59733.3|543
1637234100000|2021-11-18 11:15:00|59953.3|59813.3|59805.1|59665.1|59953.7|59813.7|59798.3|59658.3|593
1637234400000|2021-11-18 11:20:00|59803.2|59663.2|59788.1|59648.1|59820.2|59680.2|59752.4|59612.4|538
1637234700000|2021-11-18 11:25:00|59788.2|59648.2|59878.2|59738.2|59887.3|59747.3|59770.9|59630.9|600
1637235000000|2021-11-18 11:30:00|59881.3|59741.3|59767|59627|59881.3|59741.3|59750.9|59610.9|549
1637235300000|2021-11-18 11:35:00|59766.2|59626.2|59662.3|59522.3|59768.9|59628.9|59639.6|59499.6|505
1637235600000|2021-11-18 11:40:00|59661.9|59521.9|59598.2|59458.2|59705.4|59565.4|59561.7|59421.7|646
1637235900000|2021-11-18 11:45:00|59609.1|59469.1|59576.9|59436.9|59613.1|59473.1|59520.8|59380.8|548
1637236200000|2021-11-18 11:50:00|59576.8|59436.8|59538.1|59398.1|59694.2|59554.2|59521.1|59381.1|565
1637236500000|2021-11-18 11:55:00|59542.1|59402.1|59293.3|59153.3|59542.1|59402.1|59249.3|59109.3|667
1637236800000|2021-11-18 12:00:00|59295.5|59155.5|59354.3|59214.3|59380.6|59240.6|59200.7|59060.7|832
1637237100000|2021-11-18 12:05:00|59354.9|59214.9|59389.1|59249.1|59396.6|59256.6|59152.7|59012.7|732
1637237400000|2021-11-18 12:10:00|59396.3|59256.3|59568.4|59428.4|59584.1|59444.1|59319.3|59179.3|733
1637237700000|2021-11-18 12:15:00|59568.9|59428.9|59825.8|59685.8|59882.5|59742.5|59378.3|59238.3|659
1637238000000|2021-11-18 12:20:00|59828.3|59688.3|59755.4|59615.4|59999.5|59859.5|59755.4|59615.4|712
1637238300000|2021-11-18 12:25:00|59766.7|59626.7|59639.6|59499.6|59776.9|59636.9|59581.5|59441.5|652
1637238600000|2021-11-18 12:30:00|59642.7|59502.7|59606.8|59466.8|59713.3|59573.3|59592.6|59452.6|655
1637238900000|2021-11-18 12:35:00|59587.3|59447.3|59329.6|59189.6|59610.6|59470.6|59324.7|59184.7|678
1637239200000|2021-11-18 12:40:00|59326.7|59186.7|59380|59240|59407.3|59267.3|59278.6|59138.6|495
1637239500000|2021-11-18 12:45:00|59381.6|59241.6|59440.7|59300.7|59453.3|59313.3|59350.8|59210.8|555
1637239800000|2021-11-18 12:50:00|59442.7|59302.7|59142.6|59002.6|59465.8|59325.8|59103.4|58963.4|684
1637240100000|2021-11-18 12:55:00|59113.1|58973.1|59244|59104|59336.6|59196.6|59112.8|58972.8|743
1637240400000|2021-11-18 13:00:00|59245.5|59105.5|59218.7|59078.7|59410.4|59270.4|59145.1|59005.1|815
1637240700000|2021-11-18 13:05:00|59218.5|59078.5|59245.6|59105.6|59351.8|59211.8|59206.4|59066.4|812
1637241000000|2021-11-18 13:10:00|59247.6|59107.6|59156.6|59016.6|59251.4|59111.4|59113.9|58973.9|648
1637241300000|2021-11-18 13:15:00|59154|59014|59063|58923|59234|59094|58936.3|58796.3|351
1637241600000|2021-11-18 13:20:00|59060|58920|59010.5|58870.5|59096.6|58956.6|58882.3|58742.3|329
1637241900000|2021-11-18 13:25:00|59021.1|58881.1|58970.9|58830.9|59024|58884|58848.4|58708.4|300
1637242200000|2021-11-18 13:30:00|58971.1|58831.1|59076.6|58936.6|59083|58943|58883.4|58743.4|442
1637242500000|2021-11-18 13:35:00|59074.7|58934.7|59790.4|59650.4|59801.9|59661.9|59071.4|58931.4|518
1637242800000|2021-11-18 13:40:00|59803.9|59663.9|59580.9|59440.9|59842.4|59702.4|59498.9|59358.9|481
1637243100000|2021-11-18 13:45:00|59568.1|59428.1|59427.9|59287.9|59595.9|59455.9|59372.5|59232.5|396
1637243400000|2021-11-18 13:50:00|59427.7|59287.7|59254|59114|59437.1|59297.1|59142.1|59002.1|463
1637243700000|2021-11-18 13:55:00|59251.5|59111.5|59281.6|59141.6|59307.9|59167.9|59169.8|59029.8|531
1637244000000|2021-11-18 14:00:00|59281.4|59141.4|59131.2|58991.2|59281.8|59141.8|59008.3|58868.3|807
1637244300000|2021-11-18 14:05:00|59137.5|58997.5|59333.9|59193.9|59363.7|59223.7|59137.4|58997.4|599
1637244600000|2021-11-18 14:10:00|59332.5|59192.5|59084|58944|59348.5|59208.5|59055.2|58915.2|731
1637244900000|2021-11-18 14:15:00|59072.8|58932.8|59147|59007|59162.4|59022.4|59028.6|58888.6|606
1637245200000|2021-11-18 14:20:00|59149.7|59009.7|59172.3|59032.3|59191.2|59051.2|59077.3|58937.3|411
1637245500000|2021-11-18 14:25:00|59153.6|59013.6|59041.6|58901.6|59173|59033|59028.4|58888.4|504
1637245800000|2021-11-18 14:30:00|59041.1|58901.1|59162.5|59022.5|59183.3|59043.3|59023.9|58883.9|464
1637246100000|2021-11-18 14:35:00|59171.2|59031.2|59045.2|58905.2|59178.4|59038.4|58998.7|58858.7|578
1637246400000|2021-11-18 14:40:00|59050.1|58910.1|58896.7|58756.7|59093.5|58953.5|58896.7|58756.7|688
1637246700000|2021-11-18 14:45:00|58907.5|58767.5|58918.7|58778.7|59037.1|58897.1|58893.4|58753.4|478
1637247000000|2021-11-18 14:50:00|58914.8|58774.8|58938.8|58798.8|59060.6|58920.6|58877.3|58737.3|633
1637247300000|2021-11-18 14:55:00|58939.4|58799.4|58976.7|58836.7|59192.3|59052.3|58884|58744|691
1637247600000|2021-11-18 15:00:00|58972.2|58832.2|59106.5|58966.5|59165.5|59025.5|58942.6|58802.6|518
1637247900000|2021-11-18 15:05:00|59105.5|58965.5|59046|58906|59135.8|58995.8|59000.9|58860.9|595
1637248200000|2021-11-18 15:10:00|59043.9|58903.9|58815|58675|59043.9|58903.9|58714.4|58574.4|746
1637248500000|2021-11-18 15:15:00|58821.4|58681.4|58684.4|58544.4|58904.6|58764.6|58575.6|58435.6|739
1637248800000|2021-11-18 15:20:00|58691.4|58551.4|58226.2|58086.2|58725.5|58585.5|58220.7|58080.7|833
1637249100000|2021-11-18 15:25:00|58217.3|58077.3|58917|58777|58939.6|58799.6|57817.8|57677.8|1012
1637249400000|2021-11-18 15:30:00|58916.2|58776.2|59071.7|58931.7|59347.9|59207.9|58823.6|58683.6|1025
1637249700000|2021-11-18 15:35:00|59072.3|58932.3|59144.3|59004.3|59325.4|59185.4|59061.3|58921.3|978
1637250000000|2021-11-18 15:40:00|59147.1|59007.1|58695.1|58555.1|59178.6|59038.6|58692.1|58552.1|903
1637250300000|2021-11-18 15:45:00|58698.3|58558.3|58572.5|58432.5|58761.8|58621.8|58387.6|58247.6|1000
1637250600000|2021-11-18 15:50:00|58572.6|58432.6|58275.1|58135.1|58632.6|58492.6|58219.7|58079.7|1078
1637250900000|2021-11-18 15:55:00|58273|58133|58186.8|58046.8|58322.2|58182.2|58025.6|57885.6|970
1637251200000|2021-11-18 16:00:00|58180.4|58040.4|58136.4|57996.4|58330|58190|57974.8|57834.8|1007
1637251500000|2021-11-18 16:05:00|58137.9|57997.9|58235.9|58095.9|58251.7|58111.7|58030.4|57890.4|929
1637251800000|2021-11-18 16:10:00|58236.9|58096.9|58507.9|58367.9|58543.9|58403.9|58220.4|58080.4|901
1637252100000|2021-11-18 16:15:00|58508.4|58368.4|58178.1|58038.1|58536|58396|58138.2|57998.2|840
1637252400000|2021-11-18 16:20:00|58181.7|58041.7|57805.6|57665.6|58186.1|58046.1|57604.6|57464.6|835
1637252700000|2021-11-18 16:25:00|57816.6|57676.6|57789.8|57649.8|58007.9|57867.9|57508.2|57368.2|916
1637253000000|2021-11-18 16:30:00|57799.4|57659.4|57435.9|57295.9|57870.6|57730.6|57362.2|57222.2|989
1637253300000|2021-11-18 16:35:00|57438|57298|57624.2|57484.2|57739.3|57599.3|57414.2|57274.2|784
1637253600000|2021-11-18 16:40:00|57619|57479|57574.9|57434.9|57874.1|57734.1|57491.5|57351.5|661
1637253900000|2021-11-18 16:45:00|57567.8|57427.8|57526.2|57386.2|57643.3|57503.3|57335.4|57195.4|776
1637254200000|2021-11-18 16:50:00|57527.5|57387.5|57771.7|57631.7|57774.2|57634.2|57460.2|57320.2|718
1637254500000|2021-11-18 16:55:00|57763.2|57623.2|57372.9|57232.9|57815.8|57675.8|57370.4|57230.4|734
1637254800000|2021-11-18 17:00:00|57369|57229|57363.9|57223.9|57544.8|57404.8|56981.1|56841.1|989
1637255100000|2021-11-18 17:05:00|57341|57201|57032.1|56892.1|57380|57240|57011.9|56871.9|821
1637255400000|2021-11-18 17:10:00|57028.3|56888.3|56868.1|56728.1|57050|56910|56710.8|56570.8|770
1637255700000|2021-11-18 17:15:00|56888.1|56748.1|57495.1|57355.1|57502.4|57362.4|56858.8|56718.8|866
1637256000000|2021-11-18 17:20:00|57495.8|57355.8|57766.8|57626.8|57826.4|57686.4|57350.1|57210.1|881
1637256300000|2021-11-18 17:25:00|57729.3|57589.3|57826.8|57686.8|57944.5|57804.5|57729.3|57589.3|794
1637256600000|2021-11-18 17:30:00|57825.6|57685.6|57976.7|57836.7|58120.5|57980.5|57804.2|57664.2|756
1637256900000|2021-11-18 17:35:00|57969.2|57829.2|58130.6|57990.6|58130.6|57990.6|57733.2|57593.2|665
1637257200000|2021-11-18 17:40:00|58130.9|57990.9|58008.4|57868.4|58130.9|57990.9|57959.1|57819.1|725
1637257500000|2021-11-18 17:45:00|58008.9|57868.9|57873.3|57733.3|58156.5|58016.5|57841.9|57701.9|735
1637257800000|2021-11-18 17:50:00|57872.8|57732.8|57783.6|57643.6|57896.8|57756.8|57704.1|57564.1|752
1637258100000|2021-11-18 17:55:00|57782.7|57642.7|57671.5|57531.5|57887.4|57747.4|57625.9|57485.9|715
1637258400000|2021-11-18 18:00:00|57654.7|57514.7|57726.7|57586.7|57795.1|57655.1|57646.3|57506.3|732
1637258700000|2021-11-18 18:05:00|57724.9|57584.9|57854|57714|57864.1|57724.1|57678.5|57538.5|684
1637259000000|2021-11-18 18:10:00|57855|57715|57745|57605|57917.4|57777.4|57730.6|57590.6|691
1637259300000|2021-11-18 18:15:00|57739.2|57599.2|57759.8|57619.8|57889.4|57749.4|57729.9|57589.9|546
1637259600000|2021-11-18 18:20:00|57761.4|57621.4|57954.8|57814.8|58033.6|57893.6|57593.4|57453.4|817
1637259900000|2021-11-18 18:25:00|57955.8|57815.8|57864|57724|58067.6|57927.6|57864|57724|574
1637260200000|2021-11-18 18:30:00|57876.4|57736.4|58102.4|57962.4|58122.4|57982.4|57813|57673|788
1637260500000|2021-11-18 18:35:00|58105.9|57965.9|57954.8|57814.8|58147.1|58007.1|57914.6|57774.6|745
1637260800000|2021-11-18 18:40:00|57943.1|57803.1|57880.9|57740.9|57948.5|57808.5|57822.9|57682.9|582
1637261100000|2021-11-18 18:45:00|57883.1|57743.1|58007|57867|58020.4|57880.4|57865.1|57725.1|644
1637261400000|2021-11-18 18:50:00|58006|57866|58045.4|57905.4|58056.5|57916.5|57912.6|57772.6|668
1637261700000|2021-11-18 18:55:00|58042.3|57902.3|58084.2|57944.2|58100.1|57960.1|57956.6|57816.6|634
1637262000000|2021-11-18 19:00:00|58084.7|57944.7|58143.1|58003.1|58172.5|58032.5|58066.8|57926.8|657
1637262300000|2021-11-18 19:05:00|58136.8|57996.8|58161.3|58021.3|58212.7|58072.7|58091.5|57951.5|685
1637262600000|2021-11-18 19:10:00|58163.9|58023.9|58188.3|58048.3|58200.7|58060.7|58135.2|57995.2|675
1637262900000|2021-11-18 19:15:00|58194|58054|58228.4|58088.4|58278.2|58138.2|58159.6|58019.6|626
1637263200000|2021-11-18 19:20:00|58220.1|58080.1|58309.7|58169.7|58320.6|58180.6|58207.2|58067.2|671
1637263500000|2021-11-18 19:25:00|58309.6|58169.6|58250.9|58110.9|58325.2|58185.2|58209.7|58069.7|608
1637263800000|2021-11-18 19:30:00|58246.7|58106.7|58366.9|58226.9|58368.7|58228.7|58198.4|58058.4|624
1637264100000|2021-11-18 19:35:00|58366.8|58226.8|58335.1|58195.1|58400.1|58260.1|58297.1|58157.1|582
1637264400000|2021-11-18 19:40:00|58332.1|58192.1|58152.2|58012.2|58349.7|58209.7|58115|57975|537
1637264700000|2021-11-18 19:45:00|58152.6|58012.6|58029.8|57889.8|58154.1|58014.1|57841.5|57701.5|789
1637265000000|2021-11-18 19:50:00|58012.3|57872.3|57960.8|57820.8|58037.8|57897.8|57931.7|57791.7|700
1637265300000|2021-11-18 19:55:00|57957.7|57817.7|58026.9|57886.9|58054.4|57914.4|57912.1|57772.1|688
1637265600000|2021-11-18 20:00:00|58031.5|57891.5|57877.5|57737.5|58048.3|57908.3|57874.5|57734.5|593
1637265900000|2021-11-18 20:05:00|57880.7|57740.7|57826.5|57686.5|57938.2|57798.2|57801.3|57661.3|637
1637266200000|2021-11-18 20:10:00|57824.8|57684.8|57918.8|57778.8|57958.4|57818.4|57689.7|57549.7|709
1637266500000|2021-11-18 20:15:00|57919|57779|57992.9|57852.9|57992.9|57852.9|57802.1|57662.1|733
1637266800000|2021-11-18 20:20:00|57992.8|57852.8|58040.8|57900.8|58063.1|57923.1|57972.3|57832.3|620
1637267100000|2021-11-18 20:25:00|58042.1|57902.1|58021.5|57881.5|58066.9|57926.9|57993.3|57853.3|508
1637267400000|2021-11-18 20:30:00|58026.9|57886.9|58001.2|57861.2|58072.2|57932.2|57967.7|57827.7|573
1637267700000|2021-11-18 20:35:00|58016.7|57876.7|58119.9|57979.9|58120.6|57980.6|58000|57860|569
1637268000000|2021-11-18 20:40:00|58120.2|57980.2|58139.7|57999.7|58147.1|58007.1|58046.4|57906.4|431
1637268300000|2021-11-18 20:45:00|58141.8|58001.8|58545|58405|58577.6|58437.6|58104.3|57964.3|560
1637268600000|2021-11-18 20:50:00|58563.3|58423.3|58316.1|58176.1|58582.5|58442.5|58299|58159|656
1637268900000|2021-11-18 20:55:00|58305.2|58165.2|58037.4|57897.4|58384.8|58244.8|58036.5|57896.5|464
1637269200000|2021-11-18 21:00:00|58040.7|57900.7|58292.6|58152.6|58307.4|58167.4|58040.7|57900.7|411
1637269500000|2021-11-18 21:05:00|58292.9|58152.9|58173|58033|58335.6|58195.6|58173|58033|527
1637269800000|2021-11-18 21:10:00|58173.2|58033.2|58197.8|58057.8|58270.8|58130.8|58165.5|58025.5|459
1637270100000|2021-11-18 21:15:00|58192.3|58052.3|58143.9|58003.9|58214.6|58074.6|58128.7|57988.7|367
1637270400000|2021-11-18 21:20:00|58142.4|58002.4|57996|57856|58155.6|58015.6|57985.8|57845.8|585
1637270700000|2021-11-18 21:25:00|57996.9|57856.9|57938|57798|58024.3|57884.3|57932.4|57792.4|362
1637271000000|2021-11-18 21:30:00|57933.7|57793.7|57983.5|57843.5|57989.3|57849.3|57799.9|57659.9|669
1637271300000|2021-11-18 21:35:00|57983|57843|57867.5|57727.5|58006.9|57866.9|57833|57693|545
1637271600000|2021-11-18 21:40:00|57867.3|57727.3|57793.2|57653.2|57884.4|57744.4|57785.8|57645.8|437
1637271900000|2021-11-18 21:45:00|57792.8|57652.8|57721.9|57581.9|57812.6|57672.6|57702.5|57562.5|545
1637272200000|2021-11-18 21:50:00|57720|57580|57631.9|57491.9|57812.2|57672.2|57560.6|57420.6|612
1637272500000|2021-11-18 21:55:00|57628.2|57488.2|57662.3|57522.3|57718.7|57578.7|57535.5|57395.5|670
1637272800000|2021-11-18 22:00:00|57647.8|57507.8|57423.1|57283.1|57714.2|57574.2|57420|57280|870
1637273100000|2021-11-18 22:05:00|57422.5|57282.5|57236.3|57096.3|57463.6|57323.6|57186.7|57046.7|794
1637273400000|2021-11-18 22:10:00|57230.8|57090.8|57373|57233|57403|57263|56861.6|56721.6|717
1637273700000|2021-11-18 22:15:00|57372.5|57232.5|57451|57311|57515.3|57375.3|57231.3|57091.3|596
1637274000000|2021-11-18 22:20:00|57445.2|57305.2|57397.9|57257.9|57451|57311|57204|57064|656
1637274300000|2021-11-18 22:25:00|57403.6|57263.6|57475.6|57335.6|57503.3|57363.3|57391.8|57251.8|568
1637274600000|2021-11-18 22:30:00|57459.6|57319.6|57694|57554|57714.1|57574.1|57439.5|57299.5|574
1637274900000|2021-11-18 22:35:00|57694.1|57554.1|57257|57117|57710|57570|57247.4|57107.4|704
1637275200000|2021-11-18 22:40:00|57239.6|57099.6|57046.2|56906.2|57242.6|57102.6|56950.2|56810.2|854
1637275500000|2021-11-18 22:45:00|57051.1|56911.1|57023|56883|57203.9|57063.9|56867.5|56727.5|847
1637275800000|2021-11-18 22:50:00|57023.2|56883.2|56870.9|56730.9|57055.2|56915.2|56853.1|56713.1|741
1637276100000|2021-11-18 22:55:00|56868|56728|56686.5|56546.5|57036.9|56896.9|56633.7|56493.7|884
1637276400000|2021-11-18 23:00:00|56698|56558|56687.1|56547.1|56798|56658|56616.3|56476.3|883
1637276700000|2021-11-18 23:05:00|56692.1|56552.1|56899.9|56759.9|57024.9|56884.9|56678.5|56538.5|854
1637277000000|2021-11-18 23:10:00|56900.6|56760.6|56697.4|56557.4|56933|56793|56649.2|56509.2|802
1637277300000|2021-11-18 23:15:00|56700.6|56560.6|56629.1|56489.1|56736.1|56596.1|56594.1|56454.1|721
1637277600000|2021-11-18 23:20:00|56625.9|56485.9|56956.6|56816.6|57004.7|56864.7|56623.1|56483.1|802
1637277900000|2021-11-18 23:25:00|56956.5|56816.5|56939.7|56799.7|57023.8|56883.8|56821.1|56681.1|798
1637278200000|2021-11-18 23:30:00|56939.2|56799.2|56754.1|56614.1|57053.3|56913.3|56754.1|56614.1|679
1637278500000|2021-11-18 23:35:00|56753|56613|56962.7|56822.7|56962.7|56822.7|56672.3|56532.3|572
1637278800000|2021-11-18 23:40:00|56960.1|56820.1|56782.5|56642.5|56972.1|56832.1|56701.6|56561.6|627
1637279100000|2021-11-18 23:45:00|56788.6|56648.6|56963.3|56823.3|56963.7|56823.7|56656.4|56516.4|560
1637279400000|2021-11-18 23:50:00|56955|56815|56821|56681|57050.1|56910.1|56786.7|56646.7|694
1637279700000|2021-11-18 23:55:00|56824|56684|57000.3|56860.3|57066.8|56926.8|56808.3|56668.3|694
1637280000000|2021-11-19 00:00:00|56999.2|56859.2|56856.1|56716.1|57279.8|57139.8|56771.6|56631.6|952
1637280300000|2021-11-19 00:05:00|56854.4|56714.4|57205.1|57065.1|57205.1|57065.1|56790.8|56650.8|849
1637280600000|2021-11-19 00:10:00|57205.8|57065.8|57386.7|57246.7|57420.7|57280.7|57126|56986|958
1637280900000|2021-11-19 00:15:00|57385.8|57245.8|57245.1|57105.1|57432.7|57292.7|57220.7|57080.7|648
1637281200000|2021-11-19 00:20:00|57244.6|57104.6|57055.8|56915.8|57244.6|57104.6|57023.6|56883.6|610
1637281500000|2021-11-19 00:25:00|57056.6|56916.6|57146.6|57006.6|57147.3|57007.3|57031.9|56891.9|623
1637281800000|2021-11-19 00:30:00|57145.3|57005.3|57292.6|57152.6|57312.6|57172.6|57054.5|56914.5|894
1637282100000|2021-11-19 00:35:00|57296.4|57156.4|57423.4|57283.4|57467.5|57327.5|57265.7|57125.7|919
1637282400000|2021-11-19 00:40:00|57424.1|57284.1|57523.5|57383.5|57565.5|57425.5|57298.5|57158.5|945
1637282700000|2021-11-19 00:45:00|57538.3|57398.3|57382.9|57242.9|57543.4|57403.4|57348.4|57208.4|757
1637283000000|2021-11-19 00:50:00|57382.3|57242.3|57469|57329|57549.4|57409.4|57322|57182|726
1637283300000|2021-11-19 00:55:00|57466|57326|57576.7|57436.7|57582.1|57442.1|57405.8|57265.8|646
1637283600000|2021-11-19 01:00:00|57578.1|57438.1|57375.2|57235.2|57589.2|57449.2|57347.7|57207.7|675
1637283900000|2021-11-19 01:05:00|57373.8|57233.8|57298.4|57158.4|57385.3|57245.3|57209.2|57069.2|733
1637284200000|2021-11-19 01:10:00|57296.8|57156.8|57390.4|57250.4|57423.6|57283.6|57236.3|57096.3|697
1637284500000|2021-11-19 01:15:00|57390.5|57250.5|57271.3|57131.3|57431.2|57291.2|57225.5|57085.5|670
1637284800000|2021-11-19 01:20:00|57278.3|57138.3|57171.8|57031.8|57278.3|57138.3|57094.6|56954.6|718
1637285100000|2021-11-19 01:25:00|57173.3|57033.3|57024.1|56884.1|57174.3|57034.3|57021.2|56881.2|538
1637285400000|2021-11-19 01:30:00|57022.5|56882.5|57088.4|56948.4|57158.8|57018.8|57022.5|56882.5|632
1637285700000|2021-11-19 01:35:00|57092.9|56952.9|57124|56984|57154.6|57014.6|57052.8|56912.8|397
1637286000000|2021-11-19 01:40:00|57124.1|56984.1|56887.6|56747.6|57177.5|57037.5|56863.6|56723.6|530
1637286300000|2021-11-19 01:45:00|56891.3|56751.3|56879.5|56739.5|56970.1|56830.1|56791.8|56651.8|751
1637286600000|2021-11-19 01:50:00|56903.4|56763.4|56765|56625|56918.9|56778.9|56729.9|56589.9|715
1637286900000|2021-11-19 01:55:00|56750.8|56610.8|56786.8|56646.8|56966.4|56826.4|56730.8|56590.8|831
1637287200000|2021-11-19 02:00:00|56787|56647|56843.5|56703.5|56870.3|56730.3|56719.4|56579.4|531
1637287500000|2021-11-19 02:05:00|56840|56700|56712.1|56572.1|56847.9|56707.9|56691.6|56551.6|548
1637287800000|2021-11-19 02:10:00|56716.7|56576.7|56902.2|56762.2|56925.6|56785.6|56641.3|56501.3|805
1637288100000|2021-11-19 02:15:00|56904.1|56764.1|56885.5|56745.5|56949.5|56809.5|56804.3|56664.3|561
1637288400000|2021-11-19 02:20:00|56887|56747|56972|56832|57031.1|56891.1|56887|56747|318
1637288700000|2021-11-19 02:25:00|56971.9|56831.9|56699.6|56559.6|56982|56842|56684.7|56544.7|614
1637289000000|2021-11-19 02:30:00|56687.1|56547.1|56678|56538|56716.1|56576.1|56646.5|56506.5|470
1637289300000|2021-11-19 02:35:00|56683.1|56543.1|56664.5|56524.5|56718.9|56578.9|56626.3|56486.3|449
1637289600000|2021-11-19 02:40:00|56663.5|56523.5|56344.3|56204.3|56670.6|56530.6|56334.5|56194.5|526
1637289900000|2021-11-19 02:45:00|56339.3|56199.3|56334.3|56194.3|56448.1|56308.1|56300.4|56160.4|497
1637290200000|2021-11-19 02:50:00|56337.6|56197.6|56120.4|55980.4|56337.6|56197.6|56098.4|55958.4|617
1637290500000|2021-11-19 02:55:00|56103.3|55963.3|56126.8|55986.8|56275.1|56135.1|55949.8|55809.8|835
1637290800000|2021-11-19 03:00:00|56130.8|55990.8|56156.3|56016.3|56275.4|56135.4|56086.2|55946.2|636
1637291100000|2021-11-19 03:05:00|56157.6|56017.6|56177.7|56037.7|56213.9|56073.9|56035.5|55895.5|541
1637291400000|2021-11-19 03:10:00|56174.3|56034.3|56266.5|56126.5|56304|56164|56149|56009|569
1637291700000|2021-11-19 03:15:00|56264.4|56124.4|56040.1|55900.1|56275.5|56135.5|56034.7|55894.7|518
1637292000000|2021-11-19 03:20:00|56046.4|55906.4|55990.2|55850.2|56089.5|55949.5|55990.2|55850.2|406
1637292300000|2021-11-19 03:25:00|55990|55850|56021.1|55881.1|56068.4|55928.4|55952.9|55812.9|528
1637292600000|2021-11-19 03:30:00|56012.4|55872.4|56000.5|55860.5|56025.8|55885.8|55894|55754|701
1637292900000|2021-11-19 03:35:00|56001.4|55861.4|56016.5|55876.5|56050.7|55910.7|55957.1|55817.1|676
1637293200000|2021-11-19 03:40:00|56017.6|55877.6|55745|55605|56017.6|55877.6|55726.7|55586.7|794
1637293500000|2021-11-19 03:45:00|55749.6|55609.6|55797.4|55657.4|55833.5|55693.5|55708.2|55568.2|686
1637293800000|2021-11-19 03:50:00|55798.3|55658.3|55922.9|55782.9|55922.9|55782.9|55790.4|55650.4|578
1637294100000|2021-11-19 03:55:00|55916|55776|55982.2|55842.2|55985.2|55845.2|55875.6|55735.6|533
1637294400000|2021-11-19 04:00:00|55982.3|55842.3|56082.4|55942.4|56098.4|55958.4|55928.7|55788.7|549
1637294700000|2021-11-19 04:05:00|56083.9|55943.9|56063.9|55923.9|56130.3|55990.3|55988.1|55848.1|655
1637295000000|2021-11-19 04:10:00|56058.1|55918.1|56001.6|55861.6|56073.8|55933.8|55944.1|55804.1|497
1637295300000|2021-11-19 04:15:00|56000.1|55860.1|56162.6|56022.6|56212.7|56072.7|55981.2|55841.2|517
1637295600000|2021-11-19 04:20:00|56159.2|56019.2|56136.9|55996.9|56230.6|56090.6|56118.8|55978.8|396
1637295900000|2021-11-19 04:25:00|56137.1|55997.1|56184.5|56044.5|56204.1|56064.1|56116.9|55976.9|459
1637296200000|2021-11-19 04:30:00|56184.3|56044.3|56207.9|56067.9|56238.2|56098.2|56108.2|55968.2|493
1637296500000|2021-11-19 04:35:00|56209.4|56069.4|56245.8|56105.8|56245.8|56105.8|56155.3|56015.3|423
1637296800000|2021-11-19 04:40:00|56246.2|56106.2|56228.2|56088.2|56320.7|56180.7|56227.8|56087.8|534
1637297100000|2021-11-19 04:45:00|56227.2|56087.2|56206.1|56066.1|56259.2|56119.2|56174.7|56034.7|505
1637297400000|2021-11-19 04:50:00|56210.3|56070.3|56291.1|56151.1|56309.6|56169.6|56187.2|56047.2|495
1637297700000|2021-11-19 04:55:00|56291|56151|56353.9|56213.9|56384.7|56244.7|56288.1|56148.1|376
1637298000000|2021-11-19 05:00:00|56340.8|56200.8|56335.6|56195.6|56408.1|56268.1|56333.4|56193.4|388
1637298300000|2021-11-19 05:05:00|56335.9|56195.9|56408.4|56268.4|56413.8|56273.8|56335|56195|611
1637298600000|2021-11-19 05:10:00|56410.2|56270.2|56409.3|56269.3|56453.2|56313.2|56375.2|56235.2|441
1637298900000|2021-11-19 05:15:00|56407.4|56267.4|56256.8|56116.8|56424.2|56284.2|56253|56113|650
1637299200000|2021-11-19 05:20:00|56254.9|56114.9|56221.2|56081.2|56296.4|56156.4|56180.5|56040.5|275
1637299500000|2021-11-19 05:25:00|56221.3|56081.3|56143.6|56003.6|56224.2|56084.2|56121.9|55981.9|187
1637299800000|2021-11-19 05:30:00|56150.1|56010.1|56407.8|56267.8|56412.8|56272.8|56143.6|56003.6|397
1637300100000|2021-11-19 05:35:00|56405.3|56265.3|56424.6|56284.6|56539.2|56399.2|56389.1|56249.1|550
1637300400000|2021-11-19 05:40:00|56422.2|56282.2|56474.6|56334.6|56536.8|56396.8|56422.2|56282.2|372
1637300700000|2021-11-19 05:45:00|56484.2|56344.2|56473.2|56333.2|56551.6|56411.6|56457.7|56317.7|356
1637301000000|2021-11-19 05:50:00|56479.4|56339.4|56561.6|56421.6|56571.3|56431.3|56460.4|56320.4|376
1637301300000|2021-11-19 05:55:00|56571|56431|56507.3|56367.3|56593.6|56453.6|56496.1|56356.1|294
1637301600000|2021-11-19 06:00:00|56508.1|56368.1|56445.6|56305.6|56528.4|56388.4|56382|56242|377
1637301900000|2021-11-19 06:05:00|56440.2|56300.2|56498.7|56358.7|56517.7|56377.7|56413.4|56273.4|322
1637302200000|2021-11-19 06:10:00|56493.6|56353.6|56462.9|56322.9|56563.4|56423.4|56454.8|56314.8|256
1637302500000|2021-11-19 06:15:00|56454.8|56314.8|56439.2|56299.2|56512|56372|56427.7|56287.7|273
1637302800000|2021-11-19 06:20:00|56447.6|56307.6|56360.9|56220.9|56447.6|56307.6|56351.7|56211.7|412
1637303100000|2021-11-19 06:25:00|56361.9|56221.9|56445.1|56305.1|56450.2|56310.2|56361|56221|300
1637303400000|2021-11-19 06:30:00|56443.6|56303.6|56423.9|56283.9|56472.6|56332.6|56350.6|56210.6|411
1637303700000|2021-11-19 06:35:00|56428.7|56288.7|56497.1|56357.1|56501.1|56361.1|56426.1|56286.1|320
1637304000000|2021-11-19 06:40:00|56495.1|56355.1|56261|56121|56496.6|56356.6|56261|56121|401
1637304300000|2021-11-19 06:45:00|56262.1|56122.1|56325.1|56185.1|56393.3|56253.3|56262.1|56122.1|292
1637304600000|2021-11-19 06:50:00|56324.8|56184.8|56324.6|56184.6|56345.4|56205.4|56227.4|56087.4|475
1637304900000|2021-11-19 06:55:00|56327.6|56187.6|56381|56241|56410.8|56270.8|56315.6|56175.6|517
1637305200000|2021-11-19 07:00:00|56378.3|56238.3|56435.4|56295.4|56510.6|56370.6|56370|56230|373
1637305500000|2021-11-19 07:05:00|56436.1|56296.1|56187.9|56047.9|56438.2|56298.2|56187.9|56047.9|411
1637305800000|2021-11-19 07:10:00|56209.2|56069.2|56183.2|56043.2|56237.3|56097.3|56174.1|56034.1|221
1637306100000|2021-11-19 07:15:00|56173.8|56033.8|56177.4|56037.4|56222.7|56082.7|56136.4|55996.4|380
1637306400000|2021-11-19 07:20:00|56173.2|56033.2|56181.2|56041.2|56226|56086|56166.4|56026.4|313
1637306700000|2021-11-19 07:25:00|56179.6|56039.6|56123.4|55983.4|56193|56053|56026.4|55886.4|373
1637307000000|2021-11-19 07:30:00|56120.4|55980.4|56016.5|55876.5|56141.9|56001.9|56013.6|55873.6|458
1637307300000|2021-11-19 07:35:00|56044.2|55904.2|56050.4|55910.4|56057.4|55917.4|56003|55863|408
1637307600000|2021-11-19 07:40:00|56049.3|55909.3|56140.4|56000.4|56146|56006|55992.1|55852.1|315
1637307900000|2021-11-19 07:45:00|56124.6|55984.6|56002.6|55862.6|56169.5|56029.5|55985.1|55845.1|355
1637308200000|2021-11-19 07:50:00|55998.4|55858.4|56090.1|55950.1|56107.4|55967.4|55956.1|55816.1|319
1637308500000|2021-11-19 07:55:00|56098.7|55958.7|56124.7|55984.7|56129.1|55989.1|56018|55878|347
1637308800000|2021-11-19 08:00:00|56109.3|55969.3|56166.4|56026.4|56247.1|56107.1|56081.2|55941.2|360
1637309100000|2021-11-19 08:05:00|56167.3|56027.3|56311.6|56171.6|56317.6|56177.6|56159.1|56019.1|499
1637309400000|2021-11-19 08:10:00|56312.8|56172.8|56472.1|56332.1|56484.8|56344.8|56311.4|56171.4|484
1637309700000|2021-11-19 08:15:00|56472.8|56332.8|57030|56890|57030.9|56890.9|56450.6|56310.6|962
1637310000000|2021-11-19 08:20:00|57024.3|56884.3|57229.2|57089.2|57269.9|57129.9|56974.6|56834.6|778
1637310300000|2021-11-19 08:25:00|57230.3|57090.3|57435.8|57295.8|57445.8|57305.8|57212.9|57072.9|831
1637310600000|2021-11-19 08:30:00|57439|57299|57278.8|57138.8|57449.9|57309.9|57278.8|57138.8|785
1637310900000|2021-11-19 08:35:00|57281.1|57141.1|57364.6|57224.6|57432.1|57292.1|57201.3|57061.3|672
1637311200000|2021-11-19 08:40:00|57364.9|57224.9|57305.9|57165.9|57401.3|57261.3|57300.1|57160.1|450
1637311500000|2021-11-19 08:45:00|57303.7|57163.7|57215.5|57075.5|57392.5|57252.5|57181|57041|425
1637311800000|2021-11-19 08:50:00|57207|57067|57132.2|56992.2|57242.7|57102.7|57108.5|56968.5|510
1637312100000|2021-11-19 08:55:00|57134.6|56994.6|57134.9|56994.9|57220.6|57080.6|57094.7|56954.7|546
1637312400000|2021-11-19 09:00:00|57126.8|56986.8|57138.6|56998.6|57218.6|57078.6|57112.5|56972.5|403
1637312700000|2021-11-19 09:05:00|57139|56999|57156|57016|57263.6|57123.6|57139|56999|326
1637313000000|2021-11-19 09:10:00|57178.4|57038.4|57276.1|57136.1|57276.1|57136.1|57156|57016|260
1637313300000|2021-11-19 09:15:00|57298|57158|57471.4|57331.4|57543.6|57403.6|57257.5|57117.5|516
1637313600000|2021-11-19 09:20:00|57475.2|57335.2|57390|57250|57509.9|57369.9|57355.4|57215.4|557
1637313900000|2021-11-19 09:25:00|57389.6|57249.6|57239.6|57099.6|57412|57272|57206|57066|342
1637314200000|2021-11-19 09:30:00|57244|57104|57194.8|57054.8|57297.6|57157.6|57162.8|57022.8|320
1637314500000|2021-11-19 09:35:00|57193.3|57053.3|57217.9|57077.9|57246.9|57106.9|57160.6|57020.6|324
1637314800000|2021-11-19 09:40:00|57212.5|57072.5|57265.7|57125.7|57284.5|57144.5|57212.5|57072.5|222
1637315100000|2021-11-19 09:45:00|57261.4|57121.4|57228.3|57088.3|57302.1|57162.1|57193.4|57053.4|274
1637315400000|2021-11-19 09:50:00|57228.7|57088.7|57169.9|57029.9|57255.9|57115.9|57148.2|57008.2|261
1637315700000|2021-11-19 09:55:00|57163.2|57023.2|57133.6|56993.6|57180.7|57040.7|57050.1|56910.1|366
1637316000000|2021-11-19 10:00:00|57109.2|56969.2|56994.7|56854.7|57140.5|57000.5|56962.6|56822.6|295
1637316300000|2021-11-19 10:05:00|56994|56854|56958.2|56818.2|57018.7|56878.7|56915.6|56775.6|209
1637316600000|2021-11-19 10:10:00|56954.2|56814.2|56916.9|56776.9|56960.9|56820.9|56899.2|56759.2|165
1637316900000|2021-11-19 10:15:00|56912.9|56772.9|56876.6|56736.6|56940.6|56800.6|56787.8|56647.8|367
1637317200000|2021-11-19 10:20:00|56859.5|56719.5|56964|56824|56971.2|56831.2|56836.4|56696.4|393
1637317500000|2021-11-19 10:25:00|56965|56825|56977.1|56837.1|56996.3|56856.3|56920.7|56780.7|319
1637317800000|2021-11-19 10:30:00|56959.4|56819.4|56934.6|56794.6|57004.4|56864.4|56891.7|56751.7|434
1637318100000|2021-11-19 10:35:00|56940.5|56800.5|56900.9|56760.9|56940.5|56800.5|56838.3|56698.3|260
1637318400000|2021-11-19 10:40:00|56911.9|56771.9|56898|56758|56964.6|56824.6|56878|56738|332
1637318700000|2021-11-19 10:45:00|56884.8|56744.8|56927.9|56787.9|56942|56802|56869.8|56729.8|329
1637319000000|2021-11-19 10:50:00|56925.9|56785.9|56879.1|56739.1|56953.9|56813.9|56862.3|56722.3|271
1637319300000|2021-11-19 10:55:00|56884.5|56744.5|56965.7|56825.7|56990.7|56850.7|56869.1|56729.1|451
1637319600000|2021-11-19 11:00:00|56957.9|56817.9|56939.4|56799.4|57259.4|57119.4|56918.4|56778.4|726
1637319900000|2021-11-19 11:05:00|56947.9|56807.9|56973.5|56833.5|57016.7|56876.7|56904.4|56764.4|536
1637320200000|2021-11-19 11:10:00|56969.5|56829.5|56697.7|56557.7|56991.2|56851.2|56663.7|56523.7|509
1637320500000|2021-11-19 11:15:00|56693|56553|56767.3|56627.3|56807.7|56667.7|56677|56537|629
1637320800000|2021-11-19 11:20:00|56732.7|56592.7|56796.4|56656.4|56796.4|56656.4|56618.4|56478.4|503
1637321100000|2021-11-19 11:25:00|56782.8|56642.8|56748.9|56608.9|56810.6|56670.6|56733.7|56593.7|347
1637321400000|2021-11-19 11:30:00|56755.1|56615.1|56732.8|56592.8|56848.6|56708.6|56685.8|56545.8|430
1637321700000|2021-11-19 11:35:00|56732.1|56592.1|56868.2|56728.2|56899.5|56759.5|56691.1|56551.1|540
1637322000000|2021-11-19 11:40:00|56867.6|56727.6|56980.2|56840.2|57184.8|57044.8|56850.8|56710.8|671
1637322300000|2021-11-19 11:45:00|57000.8|56860.8|56878.1|56738.1|57026.4|56886.4|56806|56666|513
1637322600000|2021-11-19 11:50:00|56885.1|56745.1|56912.3|56772.3|56928.3|56788.3|56850.7|56710.7|396
1637322900000|2021-11-19 11:55:00|56896.3|56756.3|57086.5|56946.5|57101.9|56961.9|56896.3|56756.3|442
1637323200000|2021-11-19 12:00:00|57087.7|56947.7|57196.3|57056.3|57289.3|57149.3|56961.9|56821.9|365
1637323500000|2021-11-19 12:05:00|57226.1|57086.1|57134.6|56994.6|57248.4|57108.4|57017.9|56877.9|386
1637323800000|2021-11-19 12:10:00|57134.8|56994.8|57328|57188|57334.5|57194.5|57133.3|56993.3|557
1637324100000|2021-11-19 12:15:00|57327.6|57187.6|57368.6|57228.6|57368.6|57228.6|57221.6|57081.6|490
1637324400000|2021-11-19 12:20:00|57364.8|57224.8|57244.3|57104.3|57368.6|57228.6|57208.1|57068.1|456
1637324700000|2021-11-19 12:25:00|57252.4|57112.4|57438.9|57298.9|57449.6|57309.6|57220.6|57080.6|431
1637325000000|2021-11-19 12:30:00|57437.8|57297.8|57322.6|57182.6|57445.8|57305.8|57288.3|57148.3|359
1637325300000|2021-11-19 12:35:00|57328.6|57188.6|57338.9|57198.9|57454.4|57314.4|57328.6|57188.6|527
1637325600000|2021-11-19 12:40:00|57338.6|57198.6|57282.9|57142.9|57370.4|57230.4|57253.9|57113.9|299
1637325900000|2021-11-19 12:45:00|57272.3|57132.3|57322.3|57182.3|57384|57244|57244.1|57104.1|383
1637326200000|2021-11-19 12:50:00|57321.3|57181.3|57130|56990|57341.4|57201.4|57117.8|56977.8|449
1637326500000|2021-11-19 12:55:00|57129|56989|57003.3|56863.3|57138.4|56998.4|57003.3|56863.3|354
1637326800000|2021-11-19 13:00:00|57002.1|56862.1|56889.2|56749.2|57064.1|56924.1|56831.8|56691.8|760
1637327100000|2021-11-19 13:05:00|56890.8|56750.8|56998.7|56858.7|57048.1|56908.1|56886.4|56746.4|534
1637327400000|2021-11-19 13:10:00|57000.1|56860.1|57142.5|57002.5|57155.5|57015.5|56973.1|56833.1|477
1637327700000|2021-11-19 13:15:00|57143.2|57003.2|57133.5|56993.5|57245.3|57105.3|57006.5|56866.5|548
1637328000000|2021-11-19 13:20:00|57135.3|56995.3|57351.7|57211.7|57357.4|57217.4|57081.4|56941.4|598
1637328300000|2021-11-19 13:25:00|57359.5|57219.5|57442.6|57302.6|57573.1|57433.1|57333.2|57193.2|820
1637328600000|2021-11-19 13:30:00|57449.2|57309.2|57498.5|57358.5|57535|57395|57398.7|57258.7|541
1637328900000|2021-11-19 13:35:00|57497.5|57357.5|57712.1|57572.1|57721|57581|57475.2|57335.2|664
1637329200000|2021-11-19 13:40:00|57719.9|57579.9|57589.6|57449.6|57736|57596|57544.6|57404.6|732
1637329500000|2021-11-19 13:45:00|57587.6|57447.6|57750.6|57610.6|57779.4|57639.4|57581.9|57441.9|627
1637329800000|2021-11-19 13:50:00|57750.1|57610.1|57689.4|57549.4|57772.5|57632.5|57684.5|57544.5|458
1637330100000|2021-11-19 13:55:00|57696|57556|57713.6|57573.6|57786.6|57646.6|57659.6|57519.6|352
1637330400000|2021-11-19 14:00:00|57712|57572|57849.3|57709.3|57869.5|57729.5|57689.2|57549.2|342
1637330700000|2021-11-19 14:05:00|57849.8|57709.8|57927.8|57787.8|57948.7|57808.7|57787.4|57647.4|498
1637331000000|2021-11-19 14:10:00|57930.3|57790.3|58052.5|57912.5|58052.7|57912.7|57856.6|57716.6|634
1637331300000|2021-11-19 14:15:00|58048.1|57908.1|57964.7|57824.7|58060.8|57920.8|57887.3|57747.3|792
1637331600000|2021-11-19 14:20:00|57963.2|57823.2|57901|57761|58049.6|57909.6|57895.3|57755.3|653
1637331900000|2021-11-19 14:25:00|57905.4|57765.4|57790.5|57650.5|57948.5|57808.5|57777.1|57637.1|686
1637332200000|2021-11-19 14:30:00|57790.6|57650.6|57714.4|57574.4|57845.9|57705.9|57700.7|57560.7|372
1637332500000|2021-11-19 14:35:00|57709.1|57569.1|57704.6|57564.6|57778.1|57638.1|57673.9|57533.9|555
1637332800000|2021-11-19 14:40:00|57705.7|57565.7|57916.4|57776.4|57944.5|57804.5|57705.7|57565.7|545
1637333100000|2021-11-19 14:45:00|57923.1|57783.1|58034.1|57894.1|58036.4|57896.4|57871.4|57731.4|427
1637333400000|2021-11-19 14:50:00|58021|57881|57992.6|57852.6|58038.8|57898.8|57890.7|57750.7|331
1637333700000|2021-11-19 14:55:00|57983.8|57843.8|58066.3|57926.3|58184.3|58044.3|57950|57810|603
1637334000000|2021-11-19 15:00:00|58093.1|57953.1|58010.7|57870.7|58123.8|57983.8|57950.8|57810.8|537
1637334300000|2021-11-19 15:05:00|58009.4|57869.4|57870.3|57730.3|58035.9|57895.9|57839.1|57699.1|510
1637334600000|2021-11-19 15:10:00|57869.8|57729.8|57873.6|57733.6|57880.7|57740.7|57757.6|57617.6|416
1637334900000|2021-11-19 15:15:00|57854.1|57714.1|57870|57730|57917.8|57777.8|57774.7|57634.7|402
1637335200000|2021-11-19 15:20:00|57909.5|57769.5|58009.5|57869.5|58032.9|57892.9|57867.5|57727.5|317
1637335500000|2021-11-19 15:25:00|58009.1|57869.1|57904|57764|58009.7|57869.7|57863.5|57723.5|412
1637335800000|2021-11-19 15:30:00|57903.8|57763.8|57864.8|57724.8|57951.3|57811.3|57811.2|57671.2|532
1637336100000|2021-11-19 15:35:00|57858.3|57718.3|57937.4|57797.4|57956.4|57816.4|57805.8|57665.8|451
1637336400000|2021-11-19 15:40:00|57956.4|57816.4|58051|57911|58097.8|57957.8|57938.3|57798.3|331
1637336700000|2021-11-19 15:45:00|58077.5|57937.5|58127|57987|58138.2|57998.2|57990.9|57850.9|543
1637337000000|2021-11-19 15:50:00|58127.2|57987.2|58232.9|58092.9|58257.9|58117.9|58088.1|57948.1|447
1637337300000|2021-11-19 15:55:00|58228|58088|58030|57890|58228|58088|57983.6|57843.6|492
1637337600000|2021-11-19 16:00:00|58022.6|57882.6|58065.5|57925.5|58089.9|57949.9|57962.8|57822.8|421
1637337900000|2021-11-19 16:05:00|58089.1|57949.1|58212.7|58072.7|58213.5|58073.5|58042.2|57902.2|350
1637338200000|2021-11-19 16:10:00|58213.7|58073.7|58096.2|57956.2|58213.9|58073.9|58068.8|57928.8|440
1637338500000|2021-11-19 16:15:00|58099.5|57959.5|58109.2|57969.2|58182.1|58042.1|58045.5|57905.5|557
1637338800000|2021-11-19 16:20:00|58108.5|57968.5|57900.3|57760.3|58135|57995|57878.7|57738.7|285
1637339100000|2021-11-19 16:25:00|57939.4|57799.4|57923.1|57783.1|57980.1|57840.1|57877.8|57737.8|349
1637339400000|2021-11-19 16:30:00|57924.7|57784.7|58002.2|57862.2|58023.1|57883.1|57885.7|57745.7|234
1637339700000|2021-11-19 16:35:00|58011|57871|58038.6|57898.6|58115.1|57975.1|57971.5|57831.5|316
1637340000000|2021-11-19 16:40:00|58051.7|57911.7|58101.5|57961.5|58133.8|57993.8|58038.6|57898.6|296
1637340300000|2021-11-19 16:45:00|58088.1|57948.1|57993|57853|58121.5|57981.5|57990.8|57850.8|437
1637340600000|2021-11-19 16:50:00|58006.7|57866.7|58232.3|58092.3|58232.3|58092.3|57970|57830|365
1637340900000|2021-11-19 16:55:00|58229.1|58089.1|58291.8|58151.8|58341|58201|58217.8|58077.8|653
1637341200000|2021-11-19 17:00:00|58295.1|58155.1|58358.5|58218.5|58374|58234|58258.5|58118.5|654
1637341500000|2021-11-19 17:05:00|58361.1|58221.1|58236.5|58096.5|58374.2|58234.2|58236.5|58096.5|584
1637341800000|2021-11-19 17:10:00|58241.8|58101.8|58374.2|58234.2|58427|58287|58241.8|58101.8|417
1637342100000|2021-11-19 17:15:00|58375.5|58235.5|58336.7|58196.7|58409|58269|58322.5|58182.5|477
1637342400000|2021-11-19 17:20:00|58331.6|58191.6|58274.7|58134.7|58331.6|58191.6|58218.4|58078.4|521
1637342700000|2021-11-19 17:25:00|58282.4|58142.4|58448.5|58308.5|58449.8|58309.8|58251.1|58111.1|449
1637343000000|2021-11-19 17:30:00|58437.4|58297.4|58303.4|58163.4|58448.5|58308.5|58212.4|58072.4|526
1637343300000|2021-11-19 17:35:00|58319.5|58179.5|58382|58242|58384.7|58244.7|58259.5|58119.5|542
1637343600000|2021-11-19 17:40:00|58382.1|58242.1|58182.8|58042.8|58401.5|58261.5|58124.3|57984.3|544
1637343900000|2021-11-19 17:45:00|58176|58036|58177.5|58037.5|58299.7|58159.7|58160.2|58020.2|566
1637344200000|2021-11-19 17:50:00|58182.5|58042.5|58119.4|57979.4|58187.5|58047.5|58064.3|57924.3|374
1637344500000|2021-11-19 17:55:00|58117.9|57977.9|58109.3|57969.3|58174.9|58034.9|58086.8|57946.8|559
1637344800000|2021-11-19 18:00:00|58109.8|57969.8|58104.7|57964.7|58140.8|58000.8|58025.3|57885.3|527
1637345100000|2021-11-19 18:05:00|58104.5|57964.5|58079.8|57939.8|58136.5|57996.5|58046.1|57906.1|408
1637345400000|2021-11-19 18:10:00|58079|57939|58150|58010|58185.9|58045.9|58077.8|57937.8|479
1637345700000|2021-11-19 18:15:00|58141.4|58001.4|58088.7|57948.7|58187.5|58047.5|58076.6|57936.6|572
1637346000000|2021-11-19 18:20:00|58092.3|57952.3|58070.5|57930.5|58127.6|57987.6|58038.7|57898.7|630
1637346300000|2021-11-19 18:25:00|58078|57938|57976.5|57836.5|58078.5|57938.5|57957.6|57817.6|577
1637346600000|2021-11-19 18:30:00|57969.6|57829.6|57969.9|57829.9|57994.4|57854.4|57910.9|57770.9|443
1637346900000|2021-11-19 18:35:00|57968.2|57828.2|57966.4|57826.4|58016.7|57876.7|57955.7|57815.7|371
1637347200000|2021-11-19 18:40:00|57966.7|57826.7|57969.6|57829.6|57971|57831|57884.9|57744.9|484
1637347500000|2021-11-19 18:45:00|57973.2|57833.2|57983|57843|58015|57875|57884.6|57744.6|481
1637347800000|2021-11-19 18:50:00|57985|57845|58027|57887|58027.1|57887.1|57934.2|57794.2|378
1637348100000|2021-11-19 18:55:00|58026.7|57886.7|57999.5|57859.5|58026.7|57886.7|57933.3|57793.3|435
1637348400000|2021-11-19 19:00:00|57999.1|57859.1|58017.5|57877.5|58036.7|57896.7|57968.6|57828.6|454
1637348700000|2021-11-19 19:05:00|58019.8|57879.8|57999.5|57859.5|58032.1|57892.1|57954.6|57814.6|486
1637349000000|2021-11-19 19:10:00|57995.1|57855.1|58083.8|57943.8|58101.9|57961.9|57990|57850|378
1637349300000|2021-11-19 19:15:00|58085|57945|58043.3|57903.3|58090.7|57950.7|58014.2|57874.2|188
1637349600000|2021-11-19 19:20:00|58042.8|57902.8|58004.2|57864.2|58042.8|57902.8|57956.7|57816.7|236
1637349900000|2021-11-19 19:25:00|58004.6|57864.6|58021.1|57881.1|58096.5|57956.5|57971|57831|312
1637350200000|2021-11-19 19:30:00|57984.5|57844.5|57925.4|57785.4|58021.1|57881.1|57822.3|57682.3|421
1637350500000|2021-11-19 19:35:00|57924.8|57784.8|57928.3|57788.3|57981.1|57841.1|57887|57747|311
1637350800000|2021-11-19 19:40:00|57947.6|57807.6|57941.1|57801.1|57959.7|57819.7|57849.6|57709.6|352
1637351100000|2021-11-19 19:45:00|57940.3|57800.3|58012.4|57872.4|58057|57917|57910.8|57770.8|368
1637351400000|2021-11-19 19:50:00|58012.2|57872.2|58120.5|57980.5|58153.4|58013.4|57965.8|57825.8|390
1637351700000|2021-11-19 19:55:00|58116.8|57976.8|58184.2|58044.2|58204.5|58064.5|58058.3|57918.3|465
1637352000000|2021-11-19 20:00:00|58181.4|58041.4|58105.7|57965.7|58226.2|58086.2|58064.6|57924.6|446
1637352300000|2021-11-19 20:05:00|58106.8|57966.8|58207.5|58067.5|58211.6|58071.6|58063.1|57923.1|392
1637352600000|2021-11-19 20:10:00|58204.1|58064.1|58060.5|57920.5|58236.1|58096.1|58039.4|57899.4|465
1637352900000|2021-11-19 20:15:00|58059.4|57919.4|57965.6|57825.6|58060.5|57920.5|57933.9|57793.9|425
1637353200000|2021-11-19 20:20:00|57963|57823|58005.4|57865.4|58052.8|57912.8|57927.8|57787.8|434
1637353500000|2021-11-19 20:25:00|58007|57867|57910.3|57770.3|58007.9|57867.9|57866.7|57726.7|343
1637353800000|2021-11-19 20:30:00|57914.1|57774.1|57870.6|57730.6|57926.6|57786.6|57844.7|57704.7|463
1637354100000|2021-11-19 20:35:00|57869.2|57729.2|57882.9|57742.9|57912.3|57772.3|57803.4|57663.4|330
1637354400000|2021-11-19 20:40:00|57887.2|57747.2|58001.1|57861.1|58059.9|57919.9|57861.2|57721.2|421
1637354700000|2021-11-19 20:45:00|58033.5|57893.5|58155.2|58015.2|58156.9|58016.9|57987.7|57847.7|427
1637355000000|2021-11-19 20:50:00|58156.5|58016.5|58006.5|57866.5|58156.5|58016.5|57960|57820|382
1637355300000|2021-11-19 20:55:00|58007.2|57867.2|57928.1|57788.1|58104.2|57964.2|57913.8|57773.8|466
1637355600000|2021-11-19 21:00:00|57915.2|57775.2|57754|57614|57918.3|57778.3|57745.1|57605.1|845
1637355900000|2021-11-19 21:05:00|57757.6|57617.6|57693.3|57553.3|57780.6|57640.6|57646.4|57506.4|763
1637356200000|2021-11-19 21:10:00|57691.7|57551.7|57753.2|57613.2|57785.4|57645.4|57673.2|57533.2|782
1637356500000|2021-11-19 21:15:00|57753.4|57613.4|57869.7|57729.7|57884.3|57744.3|57751.9|57611.9|533
1637356800000|2021-11-19 21:20:00|57869.5|57729.5|57887|57747|57898.3|57758.3|57819.7|57679.7|553
1637357100000|2021-11-19 21:25:00|57887.2|57747.2|57799|57659|57891.3|57751.3|57785.3|57645.3|545
1637357400000|2021-11-19 21:30:00|57802.5|57662.5|57963.8|57823.8|57965.1|57825.1|57799.3|57659.3|519
1637357700000|2021-11-19 21:35:00|57964|57824|57862.3|57722.3|57976|57836|57852.7|57712.7|453
1637358000000|2021-11-19 21:40:00|57865.1|57725.1|57966.4|57826.4|57985.4|57845.4|57863.7|57723.7|424
1637358300000|2021-11-19 21:45:00|57966.3|57826.3|57992|57852|58023.3|57883.3|57952.9|57812.9|645
1637358600000|2021-11-19 21:50:00|57993.4|57853.4|57960.5|57820.5|58013.6|57873.6|57926.5|57786.5|510
1637358900000|2021-11-19 21:55:00|57961.5|57821.5|57959|57819|57976.2|57836.2|57904.6|57764.6|365
1637395200000|2021-11-20 08:00:00|58498.4|58358.4|58520|58380|58528.3|58388.3|58472.6|58332.6|598
1637395500000|2021-11-20 08:05:00|58519.8|58379.8|58485|58345|58522.7|58382.7|58474.2|58334.2|494
1637395800000|2021-11-20 08:10:00|58485.4|58345.4|58494|58354|58494.8|58354.8|58448.4|58308.4|630
1637396100000|2021-11-20 08:15:00|58494.1|58354.1|58528.7|58388.7|58536|58396|58481.7|58341.7|372
1637396400000|2021-11-20 08:20:00|58528.8|58388.8|58541|58401|58554.6|58414.6|58525.2|58385.2|407
1637396700000|2021-11-20 08:25:00|58540.9|58400.9|58583.3|58443.3|58609.7|58469.7|58540.9|58400.9|467
1637397000000|2021-11-20 08:30:00|58583.5|58443.5|58602.5|58462.5|58651.7|58511.7|58583|58443|485
1637397300000|2021-11-20 08:35:00|58602.4|58462.4|58699.5|58559.5|58702.4|58562.4|58561.4|58421.4|488
1637397600000|2021-11-20 08:40:00|58699.2|58559.2|58717.1|58577.1|58748.5|58608.5|58668.2|58528.2|601
1637397900000|2021-11-20 08:45:00|58715.4|58575.4|58614.4|58474.4|58729.7|58589.7|58608.7|58468.7|523
1637398200000|2021-11-20 08:50:00|58624|58484|58704.1|58564.1|58707.2|58567.2|58615.7|58475.7|470
1637398500000|2021-11-20 08:55:00|58701.7|58561.7|58589.4|58449.4|58702.7|58562.7|58584.5|58444.5|473
1637398800000|2021-11-20 09:00:00|58587.5|58447.5|58658.8|58518.8|58667.6|58527.6|58582|58442|473
1637399100000|2021-11-20 09:05:00|58658.7|58518.7|58700.9|58560.9|58700.9|58560.9|58652.8|58512.8|435
1637399400000|2021-11-20 09:10:00|58699.1|58559.1|58721.7|58581.7|58750.9|58610.9|58676.7|58536.7|453
1637399700000|2021-11-20 09:15:00|58721.5|58581.5|58647.5|58507.5|58731.4|58591.4|58647.3|58507.3|424
1637400000000|2021-11-20 09:20:00|58647.6|58507.6|58615.3|58475.3|58656.3|58516.3|58610.4|58470.4|349
1637400300000|2021-11-20 09:25:00|58618|58478|58535.4|58395.4|58618|58478|58534.1|58394.1|328
1637400600000|2021-11-20 09:30:00|58536.1|58396.1|58507.6|58367.6|58540.6|58400.6|58491|58351|385
1637400900000|2021-11-20 09:35:00|58507.9|58367.9|58553.2|58413.2|58563.3|58423.3|58504.3|58364.3|462
1637401200000|2021-11-20 09:40:00|58553.4|58413.4|58643.1|58503.1|58652.1|58512.1|58543.9|58403.9|368
1637401500000|2021-11-20 09:45:00|58638.2|58498.2|58643.5|58503.5|58644.8|58504.8|58599.5|58459.5|350
1637401800000|2021-11-20 09:50:00|58642.5|58502.5|58642.8|58502.8|58646.2|58506.2|58617.9|58477.9|375
1637402100000|2021-11-20 09:55:00|58642.1|58502.1|58610.7|58470.7|58678.3|58538.3|58607.6|58467.6|463
1637402400000|2021-11-20 10:00:00|58610.3|58470.3|58528.5|58388.5|58610.3|58470.3|58478.7|58338.7|449
1637402700000|2021-11-20 10:05:00|58528.7|58388.7|58555.6|58415.6|58576.5|58436.5|58510.8|58370.8|360
1637403000000|2021-11-20 10:10:00|58555.2|58415.2|58598.6|58458.6|58602.1|58462.1|58539.9|58399.9|325
1637403300000|2021-11-20 10:15:00|58600.8|58460.8|58729.5|58589.5|58736.2|58596.2|58586.3|58446.3|542
1637403600000|2021-11-20 10:20:00|58730.2|58590.2|58741.3|58601.3|58755.9|58615.9|58701.4|58561.4|423
1637403900000|2021-11-20 10:25:00|58740.2|58600.2|58763.2|58623.2|58763.2|58623.2|58712.2|58572.2|570
1637404200000|2021-11-20 10:30:00|58763.3|58623.3|58691.6|58551.6|58840.7|58700.7|58669.8|58529.8|688
1637404500000|2021-11-20 10:35:00|58693.1|58553.1|58608.6|58468.6|58694.2|58554.2|58601.3|58461.3|510
1637404800000|2021-11-20 10:40:00|58611.2|58471.2|58661.2|58521.2|58692.4|58552.4|58605.6|58465.6|383
1637405100000|2021-11-20 10:45:00|58659.2|58519.2|58583|58443|58671.9|58531.9|58577.9|58437.9|432
1637405400000|2021-11-20 10:50:00|58583.4|58443.4|58556.5|58416.5|58585.1|58445.1|58530.3|58390.3|420
1637405700000|2021-11-20 10:55:00|58556.9|58416.9|58594.4|58454.4|58622.6|58482.6|58555.7|58415.7|372
1637406000000|2021-11-20 11:00:00|58594.5|58454.5|58610.9|58470.9|58658.9|58518.9|58594|58454|439
1637406300000|2021-11-20 11:05:00|58614.4|58474.4|58651.8|58511.8|58652.9|58512.9|58606.2|58466.2|482
1637406600000|2021-11-20 11:10:00|58649.6|58509.6|58676.4|58536.4|58681.3|58541.3|58633.9|58493.9|380
1637406900000|2021-11-20 11:15:00|58677.3|58537.3|58566|58426|58682.3|58542.3|58559.9|58419.9|481
1637407200000|2021-11-20 11:20:00|58565|58425|58581.5|58441.5|58589.3|58449.3|58540|58400|379
1637407500000|2021-11-20 11:25:00|58581.4|58441.4|58583.1|58443.1|58592.8|58452.8|58524.3|58384.3|450
1637407800000|2021-11-20 11:30:00|58583.3|58443.3|58635.3|58495.3|58641.6|58501.6|58581.1|58441.1|366
1637408100000|2021-11-20 11:35:00|58631.3|58491.3|58684|58544|58690.2|58550.2|58619.6|58479.6|334
1637408400000|2021-11-20 11:40:00|58683.9|58543.9|58627.3|58487.3|58695.4|58555.4|58622.4|58482.4|410
1637408700000|2021-11-20 11:45:00|58629.6|58489.6|58752.4|58612.4|58752.9|58612.9|58623.6|58483.6|465
1637409000000|2021-11-20 11:50:00|58752.5|58612.5|58759.1|58619.1|58766.7|58626.7|58730.2|58590.2|383
1637409300000|2021-11-20 11:55:00|58758.6|58618.6|58744.6|58604.6|58770.3|58630.3|58717|58577|391
1637409600000|2021-11-20 12:00:00|58742.2|58602.2|58719.8|58579.8|58763.6|58623.6|58715.5|58575.5|426
1637409900000|2021-11-20 12:05:00|58716.8|58576.8|58684.1|58544.1|58739|58599|58680.2|58540.2|388
1637410200000|2021-11-20 12:10:00|58685.5|58545.5|58860.6|58720.6|58871.9|58731.9|58681.3|58541.3|460
1637410500000|2021-11-20 12:15:00|58862.3|58722.3|58842.8|58702.8|58902.7|58762.7|58773.8|58633.8|452
1637410800000|2021-11-20 12:20:00|58842.7|58702.7|58762.7|58622.7|58842.7|58702.7|58762.7|58622.7|362
1637411100000|2021-11-20 12:25:00|58763.5|58623.5|58727.4|58587.4|58779.3|58639.3|58719.1|58579.1|392
1637411400000|2021-11-20 12:30:00|58725.1|58585.1|58707.3|58567.3|58759.7|58619.7|58663.1|58523.1|475
1637411700000|2021-11-20 12:35:00|58707.4|58567.4|58730.7|58590.7|58772.6|58632.6|58705.3|58565.3|303
1637412000000|2021-11-20 12:40:00|58730.8|58590.8|58627.4|58487.4|58730.8|58590.8|58626.2|58486.2|434
1637412300000|2021-11-20 12:45:00|58627.5|58487.5|58671.4|58531.4|58683.3|58543.3|58592.4|58452.4|467
1637412600000|2021-11-20 12:50:00|58669|58529|58664.6|58524.6|58669|58529|58641.1|58501.1|441
1637412900000|2021-11-20 12:55:00|58664.3|58524.3|58679.7|58539.7|58724.1|58584.1|58663.5|58523.5|542
1637413200000|2021-11-20 13:00:00|58679.8|58539.8|58666.9|58526.9|58694|58554|58662|58522|528
1637413500000|2021-11-20 13:05:00|58665.2|58525.2|58732.5|58592.5|58732.6|58592.6|58663.1|58523.1|409
1637413800000|2021-11-20 13:10:00|58732.3|58592.3|58721|58581|58774.3|58634.3|58713|58573|457
1637414100000|2021-11-20 13:15:00|58717.2|58577.2|58603.1|58463.1|58717.6|58577.6|58596.5|58456.5|567
1637414400000|2021-11-20 13:20:00|58603.2|58463.2|58623.3|58483.3|58627.3|58487.3|58587.5|58447.5|391
1637414700000|2021-11-20 13:25:00|58620|58480|58688.3|58548.3|58698.8|58558.8|58619.8|58479.8|456
1637415000000|2021-11-20 13:30:00|58686.7|58546.7|58638.1|58498.1|58688.3|58548.3|58629.3|58489.3|372
1637415300000|2021-11-20 13:35:00|58637.7|58497.7|58555.4|58415.4|58638.9|58498.9|58555.4|58415.4|404
1637415600000|2021-11-20 13:40:00|58555|58415|58578.9|58438.9|58596.5|58456.5|58527.1|58387.1|394
1637415900000|2021-11-20 13:45:00|58579|58439|58539.9|58399.9|58595.3|58455.3|58536.2|58396.2|487
1637416200000|2021-11-20 13:50:00|58540|58400|58552.7|58412.7|58552.7|58412.7|58499.6|58359.6|417
1637416500000|2021-11-20 13:55:00|58552.6|58412.6|58576.6|58436.6|58589.7|58449.7|58543.5|58403.5|416
1637416800000|2021-11-20 14:00:00|58576.5|58436.5|58525.3|58385.3|58620.2|58480.2|58522.4|58382.4|479
1637417100000|2021-11-20 14:05:00|58525.1|58385.1|58609.2|58469.2|58615.6|58475.6|58450.7|58310.7|563
1637417400000|2021-11-20 14:10:00|58609|58469|58623.4|58483.4|58678.1|58538.1|58575.6|58435.6|622
1637417700000|2021-11-20 14:15:00|58623.5|58483.5|58707.4|58567.4|58715.2|58575.2|58622.3|58482.3|563
1637418000000|2021-11-20 14:20:00|58707.9|58567.9|58701|58561|58776.6|58636.6|58691.8|58551.8|585
1637418300000|2021-11-20 14:25:00|58698|58558|58498|58358|58700.8|58560.8|58494.3|58354.3|594
1637418600000|2021-11-20 14:30:00|58500.3|58360.3|58504.9|58364.9|58518.5|58378.5|58454.1|58314.1|648
1637418900000|2021-11-20 14:35:00|58504.8|58364.8|58570.3|58430.3|58600.9|58460.9|58504.5|58364.5|494
1637419200000|2021-11-20 14:40:00|58573|58433|58547.1|58407.1|58577.1|58437.1|58523.3|58383.3|462
1637419500000|2021-11-20 14:45:00|58544.7|58404.7|58590.4|58450.4|58591.9|58451.9|58528.9|58388.9|423
1637419800000|2021-11-20 14:50:00|58590.3|58450.3|58505.6|58365.6|58607.6|58467.6|58486.4|58346.4|489
1637420100000|2021-11-20 14:55:00|58504|58364|58461|58321|58530.8|58390.8|58450.4|58310.4|483
1637420400000|2021-11-20 15:00:00|58456.8|58316.8|58206.7|58066.7|58506|58366|58206.7|58066.7|852
1637420700000|2021-11-20 15:05:00|58204.7|58064.7|58103.7|57963.7|58242|58102|57930|57790|1034
1637421000000|2021-11-20 15:10:00|58102.5|57962.5|57983.8|57843.8|58102.7|57962.7|57969.1|57829.1|888
1637421300000|2021-11-20 15:15:00|57980|57840|57994.2|57854.2|58094|57954|57939.5|57799.5|735
1637421600000|2021-11-20 15:20:00|57996.3|57856.3|58129.2|57989.2|58167.7|58027.7|57987.5|57847.5|645
1637421900000|2021-11-20 15:25:00|58128|57988|58041.2|57901.2|58140.2|58000.2|58019.2|57879.2|561
1637422200000|2021-11-20 15:30:00|58041.3|57901.3|58040.9|57900.9|58113.3|57973.3|58005.4|57865.4|607
1637422500000|2021-11-20 15:35:00|58041.3|57901.3|57908.3|57768.3|58061.5|57921.5|57899.2|57759.2|620
1637422800000|2021-11-20 15:40:00|57908.2|57768.2|57769.6|57629.6|57919|57779|57696.3|57556.3|739
1637423100000|2021-11-20 15:45:00|57766.6|57626.6|57767.1|57627.1|57846.2|57706.2|57703.4|57563.4|839
1637423400000|2021-11-20 15:50:00|57773.7|57633.7|57658.7|57518.7|57780.1|57640.1|57627.5|57487.5|700
1637423700000|2021-11-20 15:55:00|57660.9|57520.9|57743.4|57603.4|57816.1|57676.1|57644.2|57504.2|796
1637424000000|2021-11-20 16:00:00|57741.4|57601.4|57782.7|57642.7|57798.5|57658.5|57662.7|57522.7|863
1637424300000|2021-11-20 16:05:00|57781|57641|57729.1|57589.1|57810.3|57670.3|57725.5|57585.5|692
1637424600000|2021-11-20 16:10:00|57729|57589|57625.9|57485.9|57769.2|57629.2|57625.1|57485.1|693
1637424900000|2021-11-20 16:15:00|57625.8|57485.8|57547.3|57407.3|57717.9|57577.9|57540.2|57400.2|736
1637425200000|2021-11-20 16:20:00|57551.9|57411.9|57681.2|57541.2|57704.6|57564.6|57510.9|57370.9|854
1637425500000|2021-11-20 16:25:00|57681.3|57541.3|57759.1|57619.1|57817.5|57677.5|57677.2|57537.2|801
1637425800000|2021-11-20 16:30:00|57758.8|57618.8|57925.3|57785.3|57958.6|57818.6|57721.4|57581.4|755
1637426100000|2021-11-20 16:35:00|57920.9|57780.9|57862.3|57722.3|57920.9|57780.9|57822.3|57682.3|772
1637426400000|2021-11-20 16:40:00|57862.4|57722.4|57893.1|57753.1|57927.2|57787.2|57820.1|57680.1|503
1637426700000|2021-11-20 16:45:00|57890.3|57750.3|57916.1|57776.1|57917.6|57777.6|57817.5|57677.5|429
1637427000000|2021-11-20 16:50:00|57915.7|57775.7|57805.1|57665.1|57915.7|57775.7|57798.8|57658.8|567
1637427300000|2021-11-20 16:55:00|57803.7|57663.7|57900.1|57760.1|57904.7|57764.7|57803.7|57663.7|539
1637427600000|2021-11-20 17:00:00|57900|57760|57861.8|57721.8|57965.2|57825.2|57830.8|57690.8|535
1637427900000|2021-11-20 17:05:00|57861.7|57721.7|57881|57741|57885.2|57745.2|57796.3|57656.3|387
1637428200000|2021-11-20 17:10:00|57880.9|57740.9|57830.8|57690.8|57893.1|57753.1|57809.6|57669.6|524
1637428500000|2021-11-20 17:15:00|57832|57692|57871.6|57731.6|57871.7|57731.7|57780.9|57640.9|395
1637428800000|2021-11-20 17:20:00|57871.7|57731.7|57776.3|57636.3|57880.7|57740.7|57760.4|57620.4|495
1637429100000|2021-11-20 17:25:00|57776.2|57636.2|57814.6|57674.6|57815.6|57675.6|57770.4|57630.4|462
1637429400000|2021-11-20 17:30:00|57810.6|57670.6|57847.3|57707.3|57884.6|57744.6|57808.9|57668.9|556
1637429700000|2021-11-20 17:35:00|57847.1|57707.1|57761.1|57621.1|57856.4|57716.4|57734.4|57594.4|489
1637430000000|2021-11-20 17:40:00|57760.4|57620.4|57832.5|57692.5|57835.3|57695.3|57747.5|57607.5|497
1637430300000|2021-11-20 17:45:00|57833.4|57693.4|57877.2|57737.2|57936.2|57796.2|57830.2|57690.2|655
1637430600000|2021-11-20 17:50:00|57878.4|57738.4|58001.1|57861.1|58015.8|57875.8|57861.1|57721.1|554
1637430900000|2021-11-20 17:55:00|58001.3|57861.3|58013.6|57873.6|58026.9|57886.9|57945.8|57805.8|708
1637431200000|2021-11-20 18:00:00|58014.6|57874.6|58010.3|57870.3|58040.4|57900.4|57936.4|57796.4|704
1637431500000|2021-11-20 18:05:00|58010.9|57870.9|57980.5|57840.5|58048.7|57908.7|57969.4|57829.4|593
1637431800000|2021-11-20 18:10:00|57980.8|57840.8|58048.9|57908.9|58050.8|57910.8|57958.1|57818.1|454
1637432100000|2021-11-20 18:15:00|58049.2|57909.2|58394.2|58254.2|58408.7|58268.7|58047.3|57907.3|791
1637432400000|2021-11-20 18:20:00|58396.6|58256.6|59260.1|59120.1|59397|59257|58369.2|58229.2|1018
1637432700000|2021-11-20 18:25:00|59266.7|59126.7|59477.2|59337.2|59582.4|59442.4|59266.7|59126.7|1052
1637433000000|2021-11-20 18:30:00|59479.3|59339.3|59208.7|59068.7|59553.8|59413.8|59182.2|59042.2|955
1637433300000|2021-11-20 18:35:00|59199.1|59059.1|59381|59241|59392.8|59252.8|59128.5|58988.5|797
1637433600000|2021-11-20 18:40:00|59380.9|59240.9|59599.4|59459.4|59699.3|59559.3|59377.2|59237.2|931
1637433900000|2021-11-20 18:45:00|59599.2|59459.2|59623.1|59483.1|59722.2|59582.2|59562.9|59422.9|783
1637434200000|2021-11-20 18:50:00|59621.3|59481.3|59660.5|59520.5|59712.9|59572.9|59537.3|59397.3|700
1637434500000|2021-11-20 18:55:00|59660.7|59520.7|59520.3|59380.3|59683.3|59543.3|59455|59315|585
1637434800000|2021-11-20 19:00:00|59519.2|59379.2|59484|59344|59584.6|59444.6|59447.2|59307.2|726
1637435100000|2021-11-20 19:05:00|59484.4|59344.4|59479.2|59339.2|59527|59387|59453.9|59313.9|567
1637435400000|2021-11-20 19:10:00|59479.7|59339.7|59513.8|59373.8|59528.2|59388.2|59392.5|59252.5|623
1637435700000|2021-11-20 19:15:00|59514.3|59374.3|59451|59311|59541.4|59401.4|59429.6|59289.6|531
1637436000000|2021-11-20 19:20:00|59453.1|59313.1|59378.5|59238.5|59482.5|59342.5|59374.9|59234.9|501
1637436300000|2021-11-20 19:25:00|59377.8|59237.8|59393.6|59253.6|59408.5|59268.5|59336.8|59196.8|389
1637436600000|2021-11-20 19:30:00|59394.3|59254.3|59429.9|59289.9|59431.9|59291.9|59349.1|59209.1|457
1637436900000|2021-11-20 19:35:00|59429.4|59289.4|59440.3|59300.3|59464.6|59324.6|59420.2|59280.2|345
1637437200000|2021-11-20 19:40:00|59440.2|59300.2|59457.3|59317.3|59486.6|59346.6|59418.7|59278.7|456
1637437500000|2021-11-20 19:45:00|59457.7|59317.7|59449.5|59309.5|59457.7|59317.7|59422|59282|416
1637437800000|2021-11-20 19:50:00|59446.7|59306.7|59470.5|59330.5|59526|59386|59445.9|59305.9|559
1637438100000|2021-11-20 19:55:00|59471.1|59331.1|59530.5|59390.5|59532.6|59392.6|59440|59300|491
1637438400000|2021-11-20 20:00:00|59532.1|59392.1|59550.7|59410.7|59621.1|59481.1|59530.1|59390.1|653
1637438700000|2021-11-20 20:05:00|59552|59412|59536.8|59396.8|59602.8|59462.8|59533.8|59393.8|412
1637439000000|2021-11-20 20:10:00|59538.2|59398.2|59473.2|59333.2|59538.2|59398.2|59470.4|59330.4|466
1637439300000|2021-11-20 20:15:00|59473.4|59333.4|59488.9|59348.9|59518.3|59378.3|59471.2|59331.2|532
1637439600000|2021-11-20 20:20:00|59488.8|59348.8|59510.8|59370.8|59512|59372|59473.8|59333.8|388
1637439900000|2021-11-20 20:25:00|59509.6|59369.6|59481.7|59341.7|59571.2|59431.2|59465.6|59325.6|586
1637440200000|2021-11-20 20:30:00|59484.4|59344.4|59445.7|59305.7|59506.4|59366.4|59428.2|59288.2|506
1637440500000|2021-11-20 20:35:00|59442.9|59302.9|59492.7|59352.7|59506.7|59366.7|59442.5|59302.5|433
1637440800000|2021-11-20 20:40:00|59492.8|59352.8|59495.3|59355.3|59501.5|59361.5|59462.4|59322.4|287
1637441100000|2021-11-20 20:45:00|59495.2|59355.2|59511.6|59371.6|59515.6|59375.6|59423.5|59283.5|453
1637441400000|2021-11-20 20:50:00|59515.7|59375.7|59502.4|59362.4|59545.6|59405.6|59494.4|59354.4|432
1637441700000|2021-11-20 20:55:00|59498.5|59358.5|59520.7|59380.7|59529.3|59389.3|59475.6|59335.6|367
1637442000000|2021-11-20 21:00:00|59517.5|59377.5|59543.7|59403.7|59625.4|59485.4|59517.4|59377.4|591
1637442300000|2021-11-20 21:05:00|59543.2|59403.2|59496.6|59356.6|59548.9|59408.9|59465|59325|449
1637442600000|2021-11-20 21:10:00|59496.5|59356.5|59549.6|59409.6|59551.3|59411.3|59492.7|59352.7|338
1637442900000|2021-11-20 21:15:00|59551.8|59411.8|59494.1|59354.1|59574.6|59434.6|59487.3|59347.3|452
1637443200000|2021-11-20 21:20:00|59492.3|59352.3|59553.5|59413.5|59566.1|59426.1|59492|59352|227
1637443500000|2021-11-20 21:25:00|59552.8|59412.8|59589.5|59449.5|59626.6|59486.6|59550.8|59410.8|457
1637443800000|2021-11-20 21:30:00|59585.4|59445.4|59611|59471|59658.7|59518.7|59582.6|59442.6|491
1637444100000|2021-11-20 21:35:00|59612.4|59472.4|59710.7|59570.7|59714.7|59574.7|59604.3|59464.3|446
1637444400000|2021-11-20 21:40:00|59708.6|59568.6|59691.8|59551.8|59733.9|59593.9|59675.5|59535.5|537
1637444700000|2021-11-20 21:45:00|59694.5|59554.5|59730.8|59590.8|59733.6|59593.6|59694|59554|356
1637445000000|2021-11-20 21:50:00|59731.5|59591.5|59667.8|59527.8|59732.9|59592.9|59659.2|59519.2|306
1637445300000|2021-11-20 21:55:00|59666.6|59526.6|59696|59556|59703.9|59563.9|59633.7|59493.7|293
1637445600000|2021-11-20 22:00:00|59696.1|59556.1|59689.9|59549.9|59736.1|59596.1|59676.2|59536.2|498
1637445900000|2021-11-20 22:05:00|59690|59550|59669|59529|59693.1|59553.1|59642.3|59502.3|334
1637446200000|2021-11-20 22:10:00|59669.3|59529.3|59630.3|59490.3|59699.8|59559.8|59623.2|59483.2|498
1637446500000|2021-11-20 22:15:00|59631|59491|59724|59584|59735.9|59595.9|59631|59491|384
1637446800000|2021-11-20 22:20:00|59721.8|59581.8|59668.7|59528.7|59732.9|59592.9|59661.2|59521.2|360
1637447100000|2021-11-20 22:25:00|59668.4|59528.4|59806.4|59666.4|59806.6|59666.6|59668.3|59528.3|384
1637447400000|2021-11-20 22:30:00|59807.3|59667.3|59796.7|59656.7|59812.8|59672.8|59793.8|59653.8|298
1637447700000|2021-11-20 22:35:00|59801.2|59661.2|59782.9|59642.9|59806.7|59666.7|59774|59634|255
1637448000000|2021-11-20 22:40:00|59783.1|59643.1|59768.6|59628.6|59783.6|59643.6|59763.2|59623.2|202
1637448300000|2021-11-20 22:45:00|59768.5|59628.5|59761.7|59621.7|59778.6|59638.6|59759.5|59619.5|225
1637448600000|2021-11-20 22:50:00|59760.5|59620.5|59745.2|59605.2|59760.9|59620.9|59712.9|59572.9|198
1637448900000|2021-11-20 22:55:00|59747.7|59607.7|59812.8|59672.8|59816.4|59676.4|59745.7|59605.7|433
1637449200000|2021-11-20 23:00:00|59810.3|59670.3|59856.6|59716.6|59862.2|59722.2|59780.4|59640.4|458
1637449500000|2021-11-20 23:05:00|59854.6|59714.6|59871.8|59731.8|59876|59736|59819.2|59679.2|371
1637449800000|2021-11-20 23:10:00|59873|59733|59740.5|59600.5|59879.9|59739.9|59718.1|59578.1|562
1637450100000|2021-11-20 23:15:00|59727.3|59587.3|59727.6|59587.6|59769.2|59629.2|59725.7|59585.7|436
1637450400000|2021-11-20 23:20:00|59727.1|59587.1|59674.5|59534.5|59731.9|59591.9|59653.7|59513.7|561
1637450700000|2021-11-20 23:25:00|59672.7|59532.7|59644.9|59504.9|59725.3|59585.3|59613.9|59473.9|507
1637451000000|2021-11-20 23:30:00|59647.7|59507.7|59706|59566|59722.3|59582.3|59646.4|59506.4|437
1637451300000|2021-11-20 23:35:00|59706.1|59566.1|59771.6|59631.6|59798.4|59658.4|59706|59566|428
1637451600000|2021-11-20 23:40:00|59771|59631|59867.9|59727.9|59868|59728|59771|59631|522
1637451900000|2021-11-20 23:45:00|59869.5|59729.5|59888.8|59748.8|59923.1|59783.1|59813.9|59673.9|677
1637452200000|2021-11-20 23:50:00|59888.7|59748.7|59925.2|59785.2|59927.2|59787.2|59849.2|59709.2|667
1637452500000|2021-11-20 23:55:00|59925.3|59785.3|59811.7|59671.7|59926.7|59786.7|59766.4|59626.4|620
1637452800000|2021-11-21 00:00:00|59814.7|59674.7|59818.5|59678.5|59839.6|59699.6|59732.5|59592.5|670
1637453100000|2021-11-21 00:05:00|59815.2|59675.2|59768.2|59628.2|59859.4|59719.4|59762.8|59622.8|577
1637453400000|2021-11-21 00:10:00|59770.9|59630.9|59847.7|59707.7|59858.8|59718.8|59703.4|59563.4|526
1637453700000|2021-11-21 00:15:00|59847.5|59707.5|59656.2|59516.2|59858.7|59718.7|59645.9|59505.9|604
1637454000000|2021-11-21 00:20:00|59656.9|59516.9|59717.1|59577.1|59725.8|59585.8|59650.3|59510.3|581
1637454300000|2021-11-21 00:25:00|59717|59577|59658|59518|59721.1|59581.1|59614.8|59474.8|583
1637454600000|2021-11-21 00:30:00|59657.4|59517.4|59576.1|59436.1|59662.7|59522.7|59545.3|59405.3|646
1637454900000|2021-11-21 00:35:00|59574.2|59434.2|59517.2|59377.2|59595.3|59455.3|59465.6|59325.6|635
1637455200000|2021-11-21 00:40:00|59515.7|59375.7|59613.3|59473.3|59626.6|59486.6|59514.6|59374.6|389
1637455500000|2021-11-21 00:45:00|59613.1|59473.1|59497.3|59357.3|59616.2|59476.2|59461.3|59321.3|524
1637455800000|2021-11-21 00:50:00|59500.4|59360.4|59458.8|59318.8|59528.2|59388.2|59443.7|59303.7|541
1637456100000|2021-11-21 00:55:00|59458.9|59318.9|59457.8|59317.8|59468.7|59328.7|59424.7|59284.7|546
1637456400000|2021-11-21 01:00:00|59458.5|59318.5|59505.7|59365.7|59542.3|59402.3|59458.5|59318.5|599
1637456700000|2021-11-21 01:05:00|59506.4|59366.4|59427.6|59287.6|59507.2|59367.2|59422.3|59282.3|535
1637457000000|2021-11-21 01:10:00|59426.9|59286.9|59468.4|59328.4|59486.3|59346.3|59421|59281|534
1637457300000|2021-11-21 01:15:00|59467.6|59327.6|59439.6|59299.6|59510.1|59370.1|59434.5|59294.5|420
1637457600000|2021-11-21 01:20:00|59438.5|59298.5|59450.7|59310.7|59474.9|59334.9|59430.5|59290.5|575
1637457900000|2021-11-21 01:25:00|59450.8|59310.8|59432.1|59292.1|59464.4|59324.4|59428.6|59288.6|454
1637458200000|2021-11-21 01:30:00|59431.9|59291.9|59459.8|59319.8|59460.1|59320.1|59407.2|59267.2|450
1637458500000|2021-11-21 01:35:00|59460.1|59320.1|59488.3|59348.3|59505.8|59365.8|59429.7|59289.7|403
1637458800000|2021-11-21 01:40:00|59486.7|59346.7|59407|59267|59490.9|59350.9|59403.9|59263.9|342
1637459100000|2021-11-21 01:45:00|59406.9|59266.9|59373.6|59233.6|59442.4|59302.4|59367.7|59227.7|385
1637459400000|2021-11-21 01:50:00|59371.4|59231.4|59361.3|59221.3|59397.6|59257.6|59353.7|59213.7|503
1637459700000|2021-11-21 01:55:00|59364|59224|59442.1|59302.1|59445.6|59305.6|59364|59224|541
1637460000000|2021-11-21 02:00:00|59441.5|59301.5|59431|59291|59451.4|59311.4|59389.5|59249.5|569
1637460300000|2021-11-21 02:05:00|59430.7|59290.7|59428.5|59288.5|59448.4|59308.4|59387.4|59247.4|374
1637460600000|2021-11-21 02:10:00|59425.5|59285.5|59349.5|59209.5|59429.3|59289.3|59339.2|59199.2|438
1637460900000|2021-11-21 02:15:00|59349.8|59209.8|59387.6|59247.6|59387.6|59247.6|59337.7|59197.7|429
1637461200000|2021-11-21 02:20:00|59386.1|59246.1|59280.6|59140.6|59390.6|59250.6|59280.6|59140.6|507
1637461500000|2021-11-21 02:25:00|59280.5|59140.5|59237.5|59097.5|59343.3|59203.3|59230.9|59090.9|458
1637461800000|2021-11-21 02:30:00|59238.1|59098.1|59129.2|58989.2|59257.5|59117.5|59124.5|58984.5|662
1637462100000|2021-11-21 02:35:00|59128.5|58988.5|58891.5|58751.5|59138.6|58998.6|58891.5|58751.5|578
1637462400000|2021-11-21 02:40:00|58890.7|58750.7|58885.4|58745.4|58950.5|58810.5|58822.8|58682.8|774
1637462700000|2021-11-21 02:45:00|58884.2|58744.2|59021.9|58881.9|59022.4|58882.4|58876.3|58736.3|605
1637463000000|2021-11-21 02:50:00|59021.8|58881.8|59055.9|58915.9|59065.7|58925.7|59009.9|58869.9|452
1637463300000|2021-11-21 02:55:00|59056.5|58916.5|59175.7|59035.7|59198.4|59058.4|58995.2|58855.2|562
1637463600000|2021-11-21 03:00:00|59175.2|59035.2|59100|58960|59175.2|59035.2|59074.1|58934.1|504
1637463900000|2021-11-21 03:05:00|59100.2|58960.2|59215.2|59075.2|59239.9|59099.9|59096.7|58956.7|611
1637464200000|2021-11-21 03:10:00|59215.1|59075.1|59205.1|59065.1|59283.7|59143.7|59190.2|59050.2|503
1637464500000|2021-11-21 03:15:00|59205.6|59065.6|59091.4|58951.4|59212.3|59072.3|59078.8|58938.8|595
1637464800000|2021-11-21 03:20:00|59090.8|58950.8|59074.2|58934.2|59160.5|59020.5|59040.7|58900.7|500
1637465100000|2021-11-21 03:25:00|59078.3|58938.3|59063.8|58923.8|59101|58961|59015.8|58875.8|563
1637465400000|2021-11-21 03:30:00|59063.7|58923.7|59061.7|58921.7|59102.4|58962.4|59036.2|58896.2|535
1637465700000|2021-11-21 03:35:00|59061.8|58921.8|59033.8|58893.8|59108.6|58968.6|59029.1|58889.1|503
1637466000000|2021-11-21 03:40:00|59034.1|58894.1|58899|58759|59039.6|58899.6|58891.7|58751.7|451
1637466300000|2021-11-21 03:45:00|58896.7|58756.7|58879.5|58739.5|58925.2|58785.2|58848.9|58708.9|449
1637466600000|2021-11-21 03:50:00|58878.5|58738.5|58830|58690|58884.9|58744.9|58679|58539|783
1637466900000|2021-11-21 03:55:00|58829.9|58689.9|58781.8|58641.8|58844.1|58704.1|58717.7|58577.7|566
1637467200000|2021-11-21 04:00:00|58782.4|58642.4|58879.1|58739.1|58879.2|58739.2|58740.2|58600.2|626
1637467500000|2021-11-21 04:05:00|58878.4|58738.4|58924.8|58784.8|58943.6|58803.6|58878.4|58738.4|418
1637467800000|2021-11-21 04:10:00|58921.9|58781.9|58962.2|58822.2|59035.8|58895.8|58921.9|58781.9|492
1637468100000|2021-11-21 04:15:00|58965.1|58825.1|58946.4|58806.4|59033.6|58893.6|58922.9|58782.9|565
1637468400000|2021-11-21 04:20:00|58944.3|58804.3|58947.6|58807.6|59014.8|58874.8|58934.5|58794.5|471
1637468700000|2021-11-21 04:25:00|58947.7|58807.7|58888.6|58748.6|58979.4|58839.4|58888.6|58748.6|409
1637469000000|2021-11-21 04:30:00|58889.2|58749.2|58894.4|58754.4|58940.1|58800.1|58857.9|58717.9|405
1637469300000|2021-11-21 04:35:00|58892.8|58752.8|58796.4|58656.4|58892.8|58752.8|58753.6|58613.6|573
1637469600000|2021-11-21 04:40:00|58796.3|58656.3|58834.1|58694.1|58836.5|58696.5|58737.2|58597.2|542
1637469900000|2021-11-21 04:45:00|58834.9|58694.9|58769.9|58629.9|58839.2|58699.2|58755.8|58615.8|556
1637470200000|2021-11-21 04:50:00|58770.7|58630.7|58746.8|58606.8|58774.9|58634.9|58694.2|58554.2|481
1637470500000|2021-11-21 04:55:00|58746.7|58606.7|58716.6|58576.6|58760.5|58620.5|58697.2|58557.2|376
1637470800000|2021-11-21 05:00:00|58717.9|58577.9|58778.5|58638.5|58780.4|58640.4|58673.3|58533.3|482
1637471100000|2021-11-21 05:05:00|58778.1|58638.1|58788.5|58648.5|58841.4|58701.4|58755.8|58615.8|412
1637471400000|2021-11-21 05:10:00|58789.4|58649.4|58796.2|58656.2|58843.4|58703.4|58787.5|58647.5|468
1637471700000|2021-11-21 05:15:00|58797.2|58657.2|58811.1|58671.1|58856.4|58716.4|58788|58648|447
1637472000000|2021-11-21 05:20:00|58810.3|58670.3|58773.8|58633.8|58825.4|58685.4|58769.5|58629.5|423
1637472300000|2021-11-21 05:25:00|58773.7|58633.7|58776.4|58636.4|58807.1|58667.1|58761.9|58621.9|455
1637472600000|2021-11-21 05:30:00|58776.2|58636.2|58969.8|58829.8|58980.5|58840.5|58772.5|58632.5|577
1637472900000|2021-11-21 05:35:00|58976|58836|59004.1|58864.1|59013.4|58873.4|58916.2|58776.2|611
1637473200000|2021-11-21 05:40:00|59002.9|58862.9|58978.4|58838.4|59005.4|58865.4|58950.1|58810.1|358
1637473500000|2021-11-21 05:45:00|58975.1|58835.1|58997.1|58857.1|59026.3|58886.3|58969.8|58829.8|292
1637473800000|2021-11-21 05:50:00|58997.6|58857.6|59072.6|58932.6|59084.3|58944.3|58994.9|58854.9|296
1637474100000|2021-11-21 05:55:00|59072.7|58932.7|59123|58983|59123.3|58983.3|59014.7|58874.7|389
1637474400000|2021-11-21 06:00:00|59123.1|58983.1|59121.7|58981.7|59169.5|59029.5|59078.4|58938.4|541
1637474700000|2021-11-21 06:05:00|59123.1|58983.1|59072.2|58932.2|59131.7|58991.7|59024.8|58884.8|338
1637475000000|2021-11-21 06:10:00|59069.6|58929.6|59081|58941|59092.7|58952.7|59057.1|58917.1|327
1637475300000|2021-11-21 06:15:00|59079.2|58939.2|59112.9|58972.9|59136.2|58996.2|59065.5|58925.5|371
1637475600000|2021-11-21 06:20:00|59112.3|58972.3|59047.9|58907.9|59120|58980|59036.8|58896.8|397
1637475900000|2021-11-21 06:25:00|59045.4|58905.4|59011.9|58871.9|59053.1|58913.1|58980.2|58840.2|342
1637476200000|2021-11-21 06:30:00|59011.7|58871.7|59128|58988|59130.6|58990.6|59008.5|58868.5|452
1637476500000|2021-11-21 06:35:00|59128.1|58988.1|59046|58906|59128.2|58988.2|59044.2|58904.2|377
1637476800000|2021-11-21 06:40:00|59046.6|58906.6|59003.2|58863.2|59058.7|58918.7|58971.4|58831.4|378
1637477100000|2021-11-21 06:45:00|59003.4|58863.4|59077.9|58937.9|59078.4|58938.4|58988.2|58848.2|446
1637477400000|2021-11-21 06:50:00|59081.1|58941.1|59107.5|58967.5|59122.6|58982.6|59071.3|58931.3|400
1637477700000|2021-11-21 06:55:00|59107.4|58967.4|59306.6|59166.6|59313.8|59173.8|59107.3|58967.3|647
1637478000000|2021-11-21 07:00:00|59307.8|59167.8|59188.9|59048.9|59311.2|59171.2|59166.1|59026.1|487
1637478300000|2021-11-21 07:05:00|59189|59049|59191|59051|59212|59072|59134.4|58994.4|397
1637478600000|2021-11-21 07:10:00|59190.6|59050.6|59181.2|59041.2|59196.2|59056.2|59161|59021|382
1637478900000|2021-11-21 07:15:00|59182.4|59042.4|59138.4|58998.4|59184.2|59044.2|59086.4|58946.4|391
1637479200000|2021-11-21 07:20:00|59139.2|58999.2|59200.1|59060.1|59214.5|59074.5|59137.3|58997.3|380
1637479500000|2021-11-21 07:25:00|59200.3|59060.3|59165|59025|59207.4|59067.4|59135.1|58995.1|427
1637479800000|2021-11-21 07:30:00|59165.1|59025.1|59251|59111|59254.5|59114.5|59165.1|59025.1|296
1637480100000|2021-11-21 07:35:00|59249.9|59109.9|59174.7|59034.7|59273|59133|59174.2|59034.2|347
1637480400000|2021-11-21 07:40:00|59174.6|59034.6|59180.7|59040.7|59194|59054|59136.7|58996.7|345
1637480700000|2021-11-21 07:45:00|59180.3|59040.3|59128.5|58988.5|59196.5|59056.5|59127.5|58987.5|318
1637481000000|2021-11-21 07:50:00|59129.7|58989.7|59128|58988|59152.3|59012.3|59115.7|58975.7|341
1637481300000|2021-11-21 07:55:00|59127.3|58987.3|59098.7|58958.7|59139.6|58999.6|59097.9|58957.9|443
1637481600000|2021-11-21 08:00:00|59097.9|58957.9|59104.1|58964.1|59139.5|58999.5|59081.8|58941.8|388
1637481900000|2021-11-21 08:05:00|59105|58965|58942.6|58802.6|59117.7|58977.7|58941.2|58801.2|466
1637482200000|2021-11-21 08:10:00|58943.9|58803.9|59106.7|58966.7|59109.2|58969.2|58890|58750|588
1637482500000|2021-11-21 08:15:00|59108.1|58968.1|58987.2|58847.2|59109.2|58969.2|58975|58835|388
1637482800000|2021-11-21 08:20:00|58987.1|58847.1|59033.8|58893.8|59050|58910|58947.7|58807.7|507
1637483100000|2021-11-21 08:25:00|59033|58893|59012.8|58872.8|59055.1|58915.1|58952.6|58812.6|548
1637483400000|2021-11-21 08:30:00|59011.8|58871.8|59060.8|58920.8|59064.9|58924.9|58993.6|58853.6|530
1637483700000|2021-11-21 08:35:00|59061.5|58921.5|59189.8|59049.8|59206.1|59066.1|59059.9|58919.9|474
1637484000000|2021-11-21 08:40:00|59190.1|59050.1|59108.4|58968.4|59192|59052|59094.7|58954.7|464
1637484300000|2021-11-21 08:45:00|59108.5|58968.5|58967.7|58827.7|59111|58971|58960.1|58820.1|404
1637484600000|2021-11-21 08:50:00|58972.8|58832.8|58859.1|58719.1|58979.9|58839.9|58854.7|58714.7|446
1637484900000|2021-11-21 08:55:00|58864.7|58724.7|58845.1|58705.1|58895.1|58755.1|58806|58666|648
1637485200000|2021-11-21 09:00:00|58845.2|58705.2|58935.1|58795.1|58942.2|58802.2|58821.1|58681.1|564
1637485500000|2021-11-21 09:05:00|58935|58795|58918.4|58778.4|58937.6|58797.6|58875.6|58735.6|502
1637485800000|2021-11-21 09:10:00|58916.7|58776.7|58983.5|58843.5|58991.4|58851.4|58891.7|58751.7|633
1637486100000|2021-11-21 09:15:00|58982.8|58842.8|59011.7|58871.7|59014.1|58874.1|58961|58821|409
1637486400000|2021-11-21 09:20:00|59011.6|58871.6|58992.3|58852.3|59026.8|58886.8|58980.5|58840.5|500
1637486700000|2021-11-21 09:25:00|58991.5|58851.5|59048.4|58908.4|59053.4|58913.4|58977.5|58837.5|469
1637487000000|2021-11-21 09:30:00|59047.9|58907.9|58951.2|58811.2|59047.9|58907.9|58943.3|58803.3|406
1637487300000|2021-11-21 09:35:00|58949.9|58809.9|58953.9|58813.9|58973.2|58833.2|58867.1|58727.1|451
1637487600000|2021-11-21 09:40:00|58953.8|58813.8|58918.9|58778.9|58987|58847|58903|58763|351
1637487900000|2021-11-21 09:45:00|58918.2|58778.2|58925.2|58785.2|58954.9|58814.9|58887.5|58747.5|420
1637488200000|2021-11-21 09:50:00|58922.8|58782.8|58928.3|58788.3|58976.8|58836.8|58900.9|58760.9|361
1637488500000|2021-11-21 09:55:00|58926.6|58786.6|59010.3|58870.3|59013.4|58873.4|58888.9|58748.9|562
1637488800000|2021-11-21 10:00:00|59010.8|58870.8|59009.6|58869.6|59069.1|58929.1|58999.5|58859.5|458
1637489100000|2021-11-21 10:05:00|59010.2|58870.2|58958.4|58818.4|59010.9|58870.9|58948|58808|350
1637489400000|2021-11-21 10:10:00|58957.4|58817.4|58890.8|58750.8|58957.4|58817.4|58881.8|58741.8|372
1637489700000|2021-11-21 10:15:00|58892.7|58752.7|58987|58847|58989.9|58849.9|58885.5|58745.5|321
1637490000000|2021-11-21 10:20:00|58988.4|58848.4|58943.4|58803.4|58991.1|58851.1|58922.6|58782.6|333
1637490300000|2021-11-21 10:25:00|58942.7|58802.7|58906.8|58766.8|58973.5|58833.5|58906.8|58766.8|410
1637490600000|2021-11-21 10:30:00|58908.1|58768.1|58867.4|58727.4|58918.6|58778.6|58831|58691|503
1637490900000|2021-11-21 10:35:00|58869.2|58729.2|58863|58723|58909.6|58769.6|58857.1|58717.1|414
1637491200000|2021-11-21 10:40:00|58861.8|58721.8|58689.8|58549.8|58861.9|58721.9|58625.4|58485.4|765
1637491500000|2021-11-21 10:45:00|58690|58550|58830.3|58690.3|58830.3|58690.3|58662.5|58522.5|539
1637491800000|2021-11-21 10:50:00|58830.6|58690.6|58950.1|58810.1|58961.7|58821.7|58821|58681|602
1637492100000|2021-11-21 10:55:00|58950|58810|58869|58729|58950.5|58810.5|58859|58719|424
1637492400000|2021-11-21 11:00:00|58919.8|58779.8|59313.6|59173.6|59372.1|59232.1|58895|58755|914
1637492700000|2021-11-21 11:05:00|59314.6|59174.6|59336.2|59196.2|59417.9|59277.9|59301.7|59161.7|739
1637493000000|2021-11-21 11:10:00|59336.1|59196.1|59293.7|59153.7|59343|59203|59289.1|59149.1|535
1637493300000|2021-11-21 11:15:00|59295.3|59155.3|58869.2|58729.2|59296.1|59156.1|58844|58704|756
1637493600000|2021-11-21 11:20:00|58869.4|58729.4|58812.3|58672.3|58869.4|58729.4|58738.4|58598.4|766
1637493900000|2021-11-21 11:25:00|58813.9|58673.9|58754.9|58614.9|58822.3|58682.3|58669.4|58529.4|669
1637494200000|2021-11-21 11:30:00|58753.9|58613.9|58827.8|58687.8|58850.2|58710.2|58703.2|58563.2|693
1637494500000|2021-11-21 11:35:00|58826.5|58686.5|58832.1|58692.1|58899.5|58759.5|58810.1|58670.1|533
1637494800000|2021-11-21 11:40:00|58832|58692|58803.4|58663.4|58835.3|58695.3|58722.8|58582.8|522
1637495100000|2021-11-21 11:45:00|58803.2|58663.2|58863.4|58723.4|58881.2|58741.2|58788.1|58648.1|508
1637495400000|2021-11-21 11:50:00|58864.5|58724.5|58842.2|58702.2|58884.1|58744.1|58780.4|58640.4|555
1637495700000|2021-11-21 11:55:00|58842.1|58702.1|58817.5|58677.5|58846.9|58706.9|58812.5|58672.5|444
1637496000000|2021-11-21 12:00:00|58818.8|58678.8|58819.4|58679.4|58853.8|58713.8|58782|58642|560
1637496300000|2021-11-21 12:05:00|58821.9|58681.9|58914.6|58774.6|58914.6|58774.6|58821.9|58681.9|471
1637496600000|2021-11-21 12:10:00|58916.1|58776.1|59153.1|59013.1|59167.7|59027.7|58915.3|58775.3|776
1637496900000|2021-11-21 12:15:00|59154.1|59014.1|59298.4|59158.4|59354.9|59214.9|59082.6|58942.6|769
1637497200000|2021-11-21 12:20:00|59298.2|59158.2|59274|59134|59340.7|59200.7|59248|59108|671
1637497500000|2021-11-21 12:25:00|59275.3|59135.3|59273.1|59133.1|59295.6|59155.6|59263.1|59123.1|505
1637497800000|2021-11-21 12:30:00|59273.9|59133.9|59201.4|59061.4|59345.1|59205.1|59185.6|59045.6|622
1637498100000|2021-11-21 12:35:00|59199.7|59059.7|59155.9|59015.9|59206.6|59066.6|59107.2|58967.2|599
1637498400000|2021-11-21 12:40:00|59160.6|59020.6|59133.8|58993.8|59160.7|59020.7|59037.4|58897.4|730
1637498700000|2021-11-21 12:45:00|59134.9|58994.9|59173.8|59033.8|59248.1|59108.1|59129.9|58989.9|608
1637499000000|2021-11-21 12:50:00|59173.1|59033.1|59284.7|59144.7|59285.7|59145.7|59173|59033|519
1637499300000|2021-11-21 12:55:00|59284.8|59144.8|59176.5|59036.5|59286.2|59146.2|59175.9|59035.9|509
1637499600000|2021-11-21 13:00:00|59176.7|59036.7|59122.9|58982.9|59186|59046|59121.9|58981.9|480
1637499900000|2021-11-21 13:05:00|59125|58985|59087.6|58947.6|59167.2|59027.2|59083.7|58943.7|312
1637500200000|2021-11-21 13:10:00|59087.1|58947.1|59065.4|58925.4|59125.6|58985.6|59043.1|58903.1|593
1637500500000|2021-11-21 13:15:00|59067|58927|59098.4|58958.4|59148.8|59008.8|59054|58914|600
1637500800000|2021-11-21 13:20:00|59100.2|58960.2|59157|59017|59164.7|59024.7|59080.1|58940.1|514
1637501100000|2021-11-21 13:25:00|59158.2|59018.2|59109.2|58969.2|59186.2|59046.2|59109.2|58969.2|532
1637501400000|2021-11-21 13:30:00|59109.1|58969.1|59026.2|58886.2|59118.2|58978.2|59026.2|58886.2|497
1637501700000|2021-11-21 13:35:00|59028|58888|59018.4|58878.4|59044.9|58904.9|58935.1|58795.1|697
1637502000000|2021-11-21 13:40:00|59018.7|58878.7|58975.5|58835.5|59028.7|58888.7|58942.3|58802.3|643
1637502300000|2021-11-21 13:45:00|58974.7|58834.7|59066.9|58926.9|59154.5|59014.5|58962.1|58822.1|747
1637502600000|2021-11-21 13:50:00|59060.4|58920.4|59042.9|58902.9|59152.6|59012.6|59037.8|58897.8|668
1637502900000|2021-11-21 13:55:00|59042.2|58902.2|58958.2|58818.2|59043.7|58903.7|58931.4|58791.4|541
1637503200000|2021-11-21 14:00:00|58958.1|58818.1|58908.6|58768.6|58961.4|58821.4|58828.7|58688.7|822
1637503500000|2021-11-21 14:05:00|58909.9|58769.9|58854.3|58714.3|58909.9|58769.9|58827.5|58687.5|545
1637503800000|2021-11-21 14:10:00|58854.1|58714.1|58914.8|58774.8|58949.2|58809.2|58849.7|58709.7|613
1637504100000|2021-11-21 14:15:00|58917|58777|58915.6|58775.6|58997.7|58857.7|58889.5|58749.5|483
1637504400000|2021-11-21 14:20:00|58915.3|58775.3|58954.3|58814.3|58999.8|58859.8|58913.2|58773.2|577
1637504700000|2021-11-21 14:25:00|58952.8|58812.8|58922.2|58782.2|58957.9|58817.9|58877|58737|542
1637505000000|2021-11-21 14:30:00|58921.1|58781.1|58970.8|58830.8|58977.9|58837.9|58858.3|58718.3|580
1637505300000|2021-11-21 14:35:00|58972.4|58832.4|58997|58857|59005.8|58865.8|58948.2|58808.2|607
1637505600000|2021-11-21 14:40:00|58997.5|58857.5|59064.6|58924.6|59085.2|58945.2|58983.5|58843.5|716
1637505900000|2021-11-21 14:45:00|59064.5|58924.5|59054.6|58914.6|59146.2|59006.2|59026.7|58886.7|602
1637506200000|2021-11-21 14:50:00|59059.8|58919.8|59104.5|58964.5|59109.9|58969.9|59051.7|58911.7|539
1637506500000|2021-11-21 14:55:00|59103.6|58963.6|59015.9|58875.9|59146.8|59006.8|59011.8|58871.8|634
1637506800000|2021-11-21 15:00:00|59014.5|58874.5|58959.6|58819.6|59023.8|58883.8|58926.7|58786.7|582
1637507100000|2021-11-21 15:05:00|58960.2|58820.2|59102.2|58962.2|59106.1|58966.1|58958.7|58818.7|668
1637507400000|2021-11-21 15:10:00|59104.4|58964.4|59024.9|58884.9|59104.4|58964.4|59007.4|58867.4|544
1637507700000|2021-11-21 15:15:00|59023.9|58883.9|59090.9|58950.9|59097.2|58957.2|58993.4|58853.4|544
1637508000000|2021-11-21 15:20:00|59089.4|58949.4|59106.8|58966.8|59117.5|58977.5|59053|58913|564
1637508300000|2021-11-21 15:25:00|59107.5|58967.5|59242.2|59102.2|59266.2|59126.2|59089.3|58949.3|630
1637508600000|2021-11-21 15:30:00|59239.4|59099.4|59174.4|59034.4|59239.4|59099.4|59127.7|58987.7|628
1637508900000|2021-11-21 15:35:00|59170.1|59030.1|59227.9|59087.9|59231.7|59091.7|59148.6|59008.6|638
1637509200000|2021-11-21 15:40:00|59228.5|59088.5|59336.9|59196.9|59352.1|59212.1|59227.5|59087.5|696
1637509500000|2021-11-21 15:45:00|59333.5|59193.5|59264.1|59124.1|59349.8|59209.8|59243.7|59103.7|617
1637509800000|2021-11-21 15:50:00|59264.2|59124.2|59343.4|59203.4|59352.7|59212.7|59263.9|59123.9|664
1637510100000|2021-11-21 15:55:00|59341.6|59201.6|59322.8|59182.8|59354.7|59214.7|59298.2|59158.2|611
1637510400000|2021-11-21 16:00:00|59323.8|59183.8|59424.2|59284.2|59434.9|59294.9|59323.8|59183.8|721
1637510700000|2021-11-21 16:05:00|59425.4|59285.4|59504.3|59364.3|59590.4|59450.4|59423.5|59283.5|773
1637511000000|2021-11-21 16:10:00|59504.4|59364.4|59453.3|59313.3|59506.9|59366.9|59424.9|59284.9|784
1637511300000|2021-11-21 16:15:00|59452.8|59312.8|59351.9|59211.9|59456.5|59316.5|59263.7|59123.7|816
1637511600000|2021-11-21 16:20:00|59353.7|59213.7|59305.4|59165.4|59411|59271|59281.5|59141.5|680
1637511900000|2021-11-21 16:25:00|59311.4|59171.4|59242.7|59102.7|59332.4|59192.4|59240.8|59100.8|636
1637512200000|2021-11-21 16:30:00|59252.2|59112.2|59348.5|59208.5|59350.1|59210.1|59244.2|59104.2|656
1637512500000|2021-11-21 16:35:00|59348.2|59208.2|59308.2|59168.2|59348.7|59208.7|59250.8|59110.8|616
1637512800000|2021-11-21 16:40:00|59308.3|59168.3|59384.4|59244.4|59398.5|59258.5|59301.1|59161.1|588
1637513100000|2021-11-21 16:45:00|59383.2|59243.2|59594|59454|59602|59462|59360.1|59220.1|837
1637513400000|2021-11-21 16:50:00|59593|59453|59885.9|59745.9|59916.5|59776.5|59536.6|59396.6|851
1637513700000|2021-11-21 16:55:00|59891.6|59751.6|59968|59828|60015.3|59875.3|59883.5|59743.5|892
1637514000000|2021-11-21 17:00:00|59966|59826|59918.8|59778.8|60099.9|59959.9|59917.2|59777.2|884
1637514300000|2021-11-21 17:05:00|59919.5|59779.5|59795.3|59655.3|59926.1|59786.1|59735.8|59595.8|902
1637514600000|2021-11-21 17:10:00|59790.6|59650.6|59797.2|59657.2|59883.7|59743.7|59779.2|59639.2|724
1637514900000|2021-11-21 17:15:00|59782.6|59642.6|59880.2|59740.2|59892.2|59752.2|59771.7|59631.7|659
1637515200000|2021-11-21 17:20:00|59878|59738|59872.9|59732.9|59927.8|59787.8|59836|59696|543
1637515500000|2021-11-21 17:25:00|59871.7|59731.7|59829.6|59689.6|59931.9|59791.9|59829.6|59689.6|635
1637515800000|2021-11-21 17:30:00|59831.7|59691.7|59701.7|59561.7|59860.4|59720.4|59682.8|59542.8|639
1637516100000|2021-11-21 17:35:00|59703.3|59563.3|59686.6|59546.6|59802.7|59662.7|59664.7|59524.7|649
1637516400000|2021-11-21 17:40:00|59686.1|59546.1|59683.3|59543.3|59771|59631|59668.5|59528.5|597
1637516700000|2021-11-21 17:45:00|59683.2|59543.2|59551.6|59411.6|59684.2|59544.2|59549.3|59409.3|635
1637517000000|2021-11-21 17:50:00|59552.2|59412.2|59592.2|59452.2|59624.6|59484.6|59522|59382|634
1637517300000|2021-11-21 17:55:00|59591.1|59451.1|59569.4|59429.4|59627.5|59487.5|59555.7|59415.7|580
1637517600000|2021-11-21 18:00:00|59587|59447|59444.2|59304.2|59590.2|59450.2|59444.2|59304.2|703
1637517900000|2021-11-21 18:05:00|59437.7|59297.7|59498.6|59358.6|59546.6|59406.6|59389.6|59249.6|798
1637518200000|2021-11-21 18:10:00|59498.4|59358.4|59612.7|59472.7|59612.8|59472.8|59498.4|59358.4|579
1637518500000|2021-11-21 18:15:00|59613|59473|59625.1|59485.1|59636.5|59496.5|59557.4|59417.4|567
1637518800000|2021-11-21 18:20:00|59625|59485|59526.6|59386.6|59635.5|59495.5|59526.6|59386.6|545
1637519100000|2021-11-21 18:25:00|59527.4|59387.4|59528.1|59388.1|59586|59446|59476.8|59336.8|597
1637519400000|2021-11-21 18:30:00|59528.2|59388.2|59584.7|59444.7|59587.1|59447.1|59494.7|59354.7|556
1637519700000|2021-11-21 18:35:00|59583.9|59443.9|59583.9|59443.9|59635.6|59495.6|59577|59437|605
1637520000000|2021-11-21 18:40:00|59583.2|59443.2|59615|59475|59631.6|59491.6|59569.6|59429.6|494
1637520300000|2021-11-21 18:45:00|59615.2|59475.2|59559.9|59419.9|59644.6|59504.6|59547.4|59407.4|506
1637520600000|2021-11-21 18:50:00|59556.3|59416.3|59599|59459|59617.8|59477.8|59554.3|59414.3|507
1637520900000|2021-11-21 18:55:00|59598.6|59458.6|59561.7|59421.7|59601.7|59461.7|59549.3|59409.3|482
1637521200000|2021-11-21 19:00:00|59561.1|59421.1|59631.7|59491.7|59676.1|59536.1|59561.1|59421.1|610
1637521500000|2021-11-21 19:05:00|59635.2|59495.2|59457.3|59317.3|59638|59498|59456.9|59316.9|587
1637521800000|2021-11-21 19:10:00|59458.1|59318.1|59463.5|59323.5|59554.4|59414.4|59450.5|59310.5|638
1637522100000|2021-11-21 19:15:00|59464.2|59324.2|59456.5|59316.5|59496.6|59356.6|59452.4|59312.4|568
1637522400000|2021-11-21 19:20:00|59457.6|59317.6|59358.6|59218.6|59460.8|59320.8|59333.4|59193.4|520
1637522700000|2021-11-21 19:25:00|59359.4|59219.4|59445.1|59305.1|59452.4|59312.4|59355.7|59215.7|552
1637523000000|2021-11-21 19:30:00|59444|59304|59526.9|59386.9|59542.8|59402.8|59444|59304|546
1637523300000|2021-11-21 19:35:00|59524.5|59384.5|59483.5|59343.5|59528.3|59388.3|59464.2|59324.2|484
1637523600000|2021-11-21 19:40:00|59479.3|59339.3|59428.7|59288.7|59486.7|59346.7|59385.5|59245.5|271
1637523900000|2021-11-21 19:45:00|59434.6|59294.6|59455.4|59315.4|59568.3|59428.3|59366.9|59226.9|582
1637524200000|2021-11-21 19:50:00|59456.9|59316.9|59415|59275|59458.8|59318.8|59371.3|59231.3|409
1637524500000|2021-11-21 19:55:00|59413.3|59273.3|59431|59291|59499.4|59359.4|59413.3|59273.3|518
1637524800000|2021-11-21 20:00:00|59431.1|59291.1|59504.4|59364.4|59514.9|59374.9|59427.6|59287.6|580
1637525100000|2021-11-21 20:05:00|59504.6|59364.6|59430.8|59290.8|59512.8|59372.8|59380|59240|526
1637525400000|2021-11-21 20:10:00|59430|59290|59445.6|59305.6|59472.6|59332.6|59422.7|59282.7|458
1637525700000|2021-11-21 20:15:00|59445.2|59305.2|59465.3|59325.3|59479.6|59339.6|59436.8|59296.8|482
1637526000000|2021-11-21 20:20:00|59464.8|59324.8|59508.6|59368.6|59550.6|59410.6|59459.4|59319.4|458
1637526300000|2021-11-21 20:25:00|59509.4|59369.4|59534|59394|59537.6|59397.6|59465.7|59325.7|395
1637526600000|2021-11-21 20:30:00|59533.9|59393.9|59508.8|59368.8|59548.3|59408.3|59482|59342|477
1637526900000|2021-11-21 20:35:00|59512.1|59372.1|59592.6|59422.6|59661.8|59491.8|59512.1|59372.1|472
1637527200000|2021-11-21 20:40:00|59594.4|59424.4|59600.1|59430.1|59637.1|59467.1|59578.5|59408.5|411
1637527500000|2021-11-21 20:45:00|59600.2|59430.2|59543.1|59373.1|59605.8|59435.8|59535.8|59365.8|398
1637527800000|2021-11-21 20:50:00|59542.8|59372.8|59692.2|59522.2|59707.8|59537.8|59542.8|59372.8|564
1637528100000|2021-11-21 20:55:00|59692.1|59522.1|59738.3|59568.3|59806.7|59636.7|59672.4|59502.4|560
1637528400000|2021-11-21 21:00:00|59737.8|59567.8|59639.8|59469.8|59775.8|59605.8|59624.6|59454.6|584
1637528700000|2021-11-21 21:05:00|59639.4|59469.4|59649.6|59479.6|59702.9|59532.9|59621.9|59451.9|515
1637529000000|2021-11-21 21:10:00|59648.7|59478.7|59555.8|59385.8|59649.9|59479.9|59513.4|59343.4|430
1637529300000|2021-11-21 21:15:00|59560|59390|59579.5|59409.5|59632|59462|59554.3|59384.3|376
1637529600000|2021-11-21 21:20:00|59581.3|59411.3|59615.2|59445.2|59618|59448|59541.1|59371.1|494
1637529900000|2021-11-21 21:25:00|59613.7|59443.7|59666.7|59496.7|59673.5|59503.5|59609.3|59439.3|526
1637530200000|2021-11-21 21:30:00|59666.3|59496.3|59671.6|59501.6|59724.3|59554.3|59636.5|59466.5|511
1637530500000|2021-11-21 21:35:00|59673.3|59503.3|59599.1|59429.1|59696.6|59526.6|59597.1|59427.1|456
1637530800000|2021-11-21 21:40:00|59603.5|59433.5|59626.9|59456.9|59686.6|59516.6|59603.5|59433.5|449
1637531100000|2021-11-21 21:45:00|59626.7|59456.7|59562.9|59392.9|59626.8|59456.8|59513.9|59343.9|386
1637531400000|2021-11-21 21:50:00|59561.9|59391.9|59577.2|59407.2|59642.2|59472.2|59558.2|59388.2|470
1637531700000|2021-11-21 21:55:00|59569.2|59399.2|59602.4|59432.4|59623|59453|59566.8|59396.8|483
1637532000000|2021-11-21 22:00:00|59605.5|59435.5|59535.6|59365.6|59626|59456|59507.3|59337.3|387
1637532300000|2021-11-21 22:05:00|59521.6|59351.6|59497.9|59327.9|59540.6|59370.6|59452.6|59282.6|180
1637532600000|2021-11-21 22:10:00|59496.4|59326.4|59618.1|59448.1|59618.1|59448.1|59472.3|59302.3|201
1637532900000|2021-11-21 22:15:00|59586.7|59416.7|59561.3|59391.3|59619.5|59449.5|59518.2|59348.2|242
1637533200000|2021-11-21 22:20:00|59564.4|59394.4|59506.3|59336.3|59606.2|59436.2|59449.6|59279.6|235
1637533500000|2021-11-21 22:25:00|59506.7|59336.7|59451.5|59281.5|59529.1|59359.1|59404.6|59234.6|178
1637533800000|2021-11-21 22:30:00|59455.5|59285.5|59369.2|59199.2|59472.8|59302.8|59365.5|59195.5|165
1637534100000|2021-11-21 22:35:00|59383.4|59213.4|59332.2|59162.2|59397.6|59227.6|59327.3|59157.3|168
1637534400000|2021-11-21 22:40:00|59330.2|59160.2|59101.2|58931.2|59339.9|59169.9|59004.6|58834.6|308
1637534700000|2021-11-21 22:45:00|59105.2|58935.2|59299.2|59129.2|59307.4|59137.4|59105.1|58935.1|469
1637535000000|2021-11-21 22:50:00|59299|59129|59256.7|59086.7|59299.2|59129.2|59198|59028|441
1637535300000|2021-11-21 22:55:00|59250.3|59080.3|59196.8|59056.8|59298.6|59128.6|59117.3|58977.3|353
1637535600000|2021-11-21 23:00:00|59198.9|59058.9|59241.6|59101.6|59281.4|59141.4|59126.4|58986.4|531
1637535900000|2021-11-21 23:05:00|59246|59106|59303.7|59163.7|59348.9|59208.9|59240.6|59100.6|607
1637536200000|2021-11-21 23:10:00|59312.7|59172.7|59228.4|59088.4|59348.2|59208.2|59213.6|59073.6|431
1637536500000|2021-11-21 23:15:00|59251.2|59111.2|59217.9|59077.9|59307.5|59167.5|59161.6|59021.6|339
1637536800000|2021-11-21 23:20:00|59206.4|59066.4|59263|59123|59285.7|59145.7|59157.9|59017.9|240
1637537100000|2021-11-21 23:25:00|59273.1|59133.1|59267.9|59127.9|59326.8|59186.8|59211|59071|312
1637537400000|2021-11-21 23:30:00|59295.6|59155.6|59295.2|59155.2|59325.1|59185.1|59232.9|59092.9|255
1637537700000|2021-11-21 23:35:00|59294.3|59154.3|59250|59110|59305.7|59165.7|59164.9|59024.9|258
1637538000000|2021-11-21 23:40:00|59250.3|59110.3|59126.7|58986.7|59290.3|59150.3|59121.5|58981.5|278
1637538300000|2021-11-21 23:45:00|59126.8|58986.8|59095|58955|59197.3|59057.3|59060.1|58920.1|359
1637538600000|2021-11-21 23:50:00|59094.5|58954.5|58762.1|58622.1|59099.5|58959.5|58752.5|58612.5|627
1637538900000|2021-11-21 23:55:00|58758.6|58618.6|58784.4|58644.4|58865.1|58725.1|58618.8|58478.8|628
1637539200000|2021-11-22 00:00:00|58804.4|58664.4|58688.8|58548.8|58860.6|58720.6|58607.7|58467.7|570
1637539500000|2021-11-22 00:05:00|58660.1|58520.1|58366.6|58226.6|58793.1|58653.1|58288|58148|747
1637539800000|2021-11-22 00:10:00|58368.5|58228.5|58213.5|58073.5|58447.4|58307.4|58207.2|58067.2|694
1637540100000|2021-11-22 00:15:00|58215.7|58075.7|58323.6|58183.6|58338.4|58198.4|58078.2|57938.2|613
1637540400000|2021-11-22 00:20:00|58324.8|58184.8|58354.9|58214.9|58420.1|58280.1|58297.6|58157.6|386
1637540700000|2021-11-22 00:25:00|58337|58197|58361.4|58221.4|58458.9|58318.9|58287.8|58147.8|402
1637541000000|2021-11-22 00:30:00|58367.9|58227.9|58354.9|58214.9|58437.1|58297.1|58308.1|58168.1|512
1637541300000|2021-11-22 00:35:00|58322.1|58182.1|58338.9|58198.9|58458.9|58318.9|58272.5|58132.5|403
1637541600000|2021-11-22 00:40:00|58332.9|58192.9|58266.6|58126.6|58369|58229|58213.5|58073.5|314
1637541900000|2021-11-22 00:45:00|58273|58133|58314.9|58174.9|58362.6|58222.6|58168.2|58028.2|392
1637542200000|2021-11-22 00:50:00|58308.5|58168.5|58345.9|58205.9|58364.3|58224.3|58224.9|58084.9|280
1637542500000|2021-11-22 00:55:00|58322.6|58182.6|58270.9|58130.9|58340.9|58200.9|58171.4|58031.4|501
1637542800000|2021-11-22 01:00:00|58256.3|58116.3|58329.9|58189.9|58343.9|58203.9|58191.7|58051.7|325
1637543100000|2021-11-22 01:05:00|58330.9|58190.9|58190.3|58050.3|58363|58223|58181.5|58041.5|320
1637543400000|2021-11-22 01:10:00|58185.5|58045.5|58151.6|58011.6|58254.6|58114.6|58087.6|57947.6|351
1637543700000|2021-11-22 01:15:00|58149|58009|57830|57690|58190.9|58050.9|57830|57690|640
1637544000000|2021-11-22 01:20:00|57828.9|57688.9|58039.6|57899.6|58039.6|57899.6|57768|57628|624
1637544300000|2021-11-22 01:25:00|58043.9|57903.9|58145.9|58005.9|58160.4|58020.4|57959.8|57819.8|574
1637544600000|2021-11-22 01:30:00|58137.8|57997.8|58294.7|58154.7|58304.9|58164.9|58079.1|57939.1|519
1637544900000|2021-11-22 01:35:00|58281.2|58141.2|58160.2|58020.2|58304.9|58164.9|58127.1|57987.1|370
1637545200000|2021-11-22 01:40:00|58157.6|58017.6|58203.8|58063.8|58245.6|58105.6|58111.9|57971.9|383
1637545500000|2021-11-22 01:45:00|58205|58065|58142.5|58002.5|58279.9|58139.9|58112.7|57972.7|341
1637545800000|2021-11-22 01:50:00|58095.4|57955.4|58112.7|57972.7|58134.6|57994.6|58034.1|57894.1|375
1637546100000|2021-11-22 01:55:00|58103.1|57963.1|58184.6|58044.6|58237.2|58097.2|58097.3|57957.3|273
1637546400000|2021-11-22 02:00:00|58159.3|58019.3|58211.8|58071.8|58228.6|58088.6|58103.5|57963.5|298
1637546700000|2021-11-22 02:05:00|58209.7|58069.7|58179.7|58039.7|58235.1|58095.1|58125.6|57985.6|323
1637547000000|2021-11-22 02:10:00|58192.6|58052.6|58042.4|57902.4|58192.6|58052.6|58020.3|57880.3|451
1637547300000|2021-11-22 02:15:00|58042.2|57902.2|57979.8|57839.8|58053.9|57913.9|57908.8|57768.8|370
1637547600000|2021-11-22 02:20:00|57951.7|57811.7|57821.6|57681.6|57979.5|57839.5|57777.6|57637.6|500
1637547900000|2021-11-22 02:25:00|57821.7|57681.7|57563.4|57423.4|57904.3|57764.3|57485.9|57345.9|726
1637548200000|2021-11-22 02:30:00|57563.8|57423.8|57689.3|57549.3|57719.1|57579.1|57436.3|57296.3|655
1637548500000|2021-11-22 02:35:00|57722.2|57582.2|57806.4|57666.4|57826.9|57686.9|57620.4|57480.4|505
1637548800000|2021-11-22 02:40:00|57808|57668|57862.8|57722.8|57906.1|57766.1|57755.8|57615.8|298
1637549100000|2021-11-22 02:45:00|57885.7|57745.7|57743.2|57603.2|57897.6|57757.6|57727.7|57587.7|417
1637549400000|2021-11-22 02:50:00|57745.8|57605.8|57836.9|57696.9|57848.9|57708.9|57712.7|57572.7|397
1637549700000|2021-11-22 02:55:00|57835.8|57695.8|57790.7|57650.7|57908.9|57768.9|57776.7|57636.7|321
1637550000000|2021-11-22 03:00:00|57826.6|57686.6|57863.2|57723.2|57864.7|57724.7|57730.4|57590.4|387
1637550300000|2021-11-22 03:05:00|57860.3|57720.3|57848.6|57708.6|57876.4|57736.4|57750.3|57610.3|329
1637550600000|2021-11-22 03:10:00|57846.7|57706.7|57828.4|57688.4|57876.8|57736.8|57754.8|57614.8|379
1637550900000|2021-11-22 03:15:00|57820.1|57680.1|57885.6|57745.6|57896.3|57756.3|57758.1|57618.1|302
1637551200000|2021-11-22 03:20:00|57881.3|57741.3|57777.9|57637.9|57881.3|57741.3|57748.4|57608.4|335
1637551500000|2021-11-22 03:25:00|57776.1|57636.1|57728.1|57588.1|57842.1|57702.1|57695.6|57555.6|423
1637551800000|2021-11-22 03:30:00|57745.1|57605.1|57576.4|57436.4|57785.3|57645.3|57349.4|57209.4|490
1637552100000|2021-11-22 03:35:00|57542.5|57402.5|57844.1|57704.1|57849.1|57709.1|57224.4|57084.4|767
1637552400000|2021-11-22 03:40:00|57844.2|57704.2|57602.9|57462.9|57845.4|57705.4|57565.7|57425.7|569
1637552700000|2021-11-22 03:45:00|57599.1|57459.1|57616.4|57476.4|57651.8|57511.8|57467.8|57327.8|495
1637553000000|2021-11-22 03:50:00|57616.6|57476.6|57466.1|57326.1|57628.1|57488.1|57385.5|57245.5|382
1637553300000|2021-11-22 03:55:00|57470|57330|57469|57329|57509.4|57369.4|57410.3|57270.3|398
1637553600000|2021-11-22 04:00:00|57478.5|57338.5|57422.5|57282.5|57479.9|57339.9|57345.5|57205.5|618
1637553900000|2021-11-22 04:05:00|57438.8|57298.8|57579.4|57439.4|57608.4|57468.4|57438.1|57298.1|326
1637554200000|2021-11-22 04:10:00|57545.9|57405.9|57617.2|57477.2|57634|57494|57528.7|57388.7|355
1637554500000|2021-11-22 04:15:00|57611.8|57471.8|57457.9|57317.9|57637.6|57497.6|57424.7|57284.7|259
1637554800000|2021-11-22 04:20:00|57450.1|57310.1|57574|57434|57597.8|57457.8|57426.7|57286.7|294
1637555100000|2021-11-22 04:25:00|57574.7|57434.7|57496.5|57356.5|57584.7|57444.7|57406.7|57266.7|500
1637555400000|2021-11-22 04:30:00|57471.6|57331.6|57407.8|57267.8|57505.8|57365.8|57369.9|57229.9|461
1637555700000|2021-11-22 04:35:00|57410.9|57270.9|57460.7|57320.7|57477.1|57337.1|57332.5|57192.5|335
1637556000000|2021-11-22 04:40:00|57461.6|57321.6|57360.3|57220.3|57524.4|57384.4|57360.3|57220.3|208
1637556300000|2021-11-22 04:45:00|57363.5|57223.5|57365|57225|57445.1|57305.1|57285.7|57145.7|320
1637556600000|2021-11-22 04:50:00|57368.9|57228.9|57202.4|57062.4|57404|57264|57172.3|57032.3|521
1637556900000|2021-11-22 04:55:00|57209.9|57069.9|57174.7|57034.7|57303.4|57163.4|57154.5|57014.5|476
1637557200000|2021-11-22 05:00:00|57172.7|57032.7|57111.5|56971.5|57239.1|57099.1|57082.6|56942.6|504
1637557500000|2021-11-22 05:05:00|57119.2|56979.2|56981.2|56841.2|57125.1|56985.1|56944.9|56804.9|380
1637557800000|2021-11-22 05:10:00|56993.6|56853.6|57116.5|56976.5|57143|57003|56876.6|56736.6|472
1637558100000|2021-11-22 05:15:00|57119.6|56979.6|57221.5|57081.5|57226.9|57086.9|57116|56976|340
1637558400000|2021-11-22 05:20:00|57224.1|57084.1|57291|57151|57308.6|57168.6|57167.8|57027.8|332
1637558700000|2021-11-22 05:25:00|57297.5|57157.5|57238.5|57098.5|57317.6|57177.6|57215.7|57075.7|258
1637559000000|2021-11-22 05:30:00|57208.3|57068.3|57384.3|57244.3|57410|57270|57208.3|57068.3|476
1637559300000|2021-11-22 05:35:00|57382.4|57242.4|57406.4|57266.4|57417|57277|57311.3|57171.3|359
1637559600000|2021-11-22 05:40:00|57408|57268|57339.6|57199.6|57462.9|57322.9|57296.7|57156.7|454
1637559900000|2021-11-22 05:45:00|57371.9|57231.9|57515.4|57375.4|57522.5|57382.5|57311.6|57171.6|303
1637560200000|2021-11-22 05:50:00|57505.9|57365.9|57527.4|57387.4|57536.8|57396.8|57469.6|57329.6|304
1637560500000|2021-11-22 05:55:00|57492.4|57352.4|57561.4|57421.4|57561.4|57421.4|57425.3|57285.3|387
1637560800000|2021-11-22 06:00:00|57557.7|57417.7|57476|57336|57574.6|57434.6|57446.4|57306.4|423
1637561100000|2021-11-22 06:05:00|57477.6|57337.6|57474.6|57334.6|57524.9|57384.9|57407.3|57267.3|364
1637561400000|2021-11-22 06:10:00|57464.6|57324.6|57456.3|57316.3|57514.1|57374.1|57445.2|57305.2|231
1637561700000|2021-11-22 06:15:00|57489.9|57349.9|57436.1|57296.1|57489.9|57349.9|57362.1|57222.1|460
1637562000000|2021-11-22 06:20:00|57427.1|57287.1|57357|57217|57438.4|57298.4|57312.8|57172.8|343
1637562300000|2021-11-22 06:25:00|57377|57237|57329.7|57189.7|57379.6|57239.6|57316.5|57176.5|368
1637562600000|2021-11-22 06:30:00|57329.5|57189.5|57457.1|57317.1|57462.2|57322.2|57303.2|57163.2|425
1637562900000|2021-11-22 06:35:00|57452.6|57312.6|57369.3|57229.3|57459.9|57319.9|57350.2|57210.2|433
1637563200000|2021-11-22 06:40:00|57376.2|57236.2|57330.5|57190.5|57437.4|57297.4|57315.7|57175.7|269
1637563500000|2021-11-22 06:45:00|57333|57193|57265|57125|57345|57205|57185.6|57045.6|449
1637563800000|2021-11-22 06:50:00|57269|57129|57392.8|57252.8|57399.5|57259.5|57248.4|57108.4|374
1637564100000|2021-11-22 06:55:00|57392.6|57252.6|57440.1|57300.1|57446.1|57306.1|57383.2|57243.2|368
1637564400000|2021-11-22 07:00:00|57430.7|57290.7|57818.1|57678.1|57838.3|57698.3|57404.8|57264.8|625
1637564700000|2021-11-22 07:05:00|57807.9|57667.9|57766.9|57626.9|57828.5|57688.5|57713.5|57573.5|614
1637565000000|2021-11-22 07:10:00|57765.3|57625.3|57669.1|57529.1|57766.9|57626.9|57620.6|57480.6|501
1637565300000|2021-11-22 07:15:00|57669.8|57529.8|57581.3|57441.3|57681.1|57541.1|57553.8|57413.8|406
1637565600000|2021-11-22 07:20:00|57579.7|57439.7|57604.5|57464.5|57669.5|57529.5|57548.8|57408.8|417
1637565900000|2021-11-22 07:25:00|57590.7|57450.7|57691.7|57551.7|57691.7|57551.7|57552|57412|433
1637566200000|2021-11-22 07:30:00|57690.2|57550.2|57629.4|57489.4|57691.7|57551.7|57578.9|57438.9|332
1637566500000|2021-11-22 07:35:00|57620.9|57480.9|57613.4|57473.4|57643.1|57503.1|57565.9|57425.9|217
1637566800000|2021-11-22 07:40:00|57610.1|57470.1|57572.1|57432.1|57613.4|57473.4|57542.5|57402.5|324
1637567100000|2021-11-22 07:45:00|57573.5|57433.5|57558.9|57418.9|57586.2|57446.2|57496.6|57356.6|308
1637567400000|2021-11-22 07:50:00|57547.6|57407.6|57470.9|57330.9|57558.9|57418.9|57435.9|57295.9|327
1637567700000|2021-11-22 07:55:00|57473.2|57333.2|57385.7|57245.7|57545.2|57405.2|57376.3|57236.3|445
1637568000000|2021-11-22 08:00:00|57383.9|57243.9|57509.2|57369.2|57509.2|57369.2|57355.3|57215.3|334
1637568300000|2021-11-22 08:05:00|57505.1|57365.1|57444.6|57304.6|57509.8|57369.8|57390.1|57250.1|424
1637568600000|2021-11-22 08:10:00|57443.6|57303.6|57530.5|57390.5|57530.5|57390.5|57428.1|57288.1|275
1637568900000|2021-11-22 08:15:00|57530.9|57390.9|57486.9|57346.9|57530.9|57390.9|57454.1|57314.1|197
1637569200000|2021-11-22 08:20:00|57467.3|57327.3|57456.2|57316.2|57495.9|57355.9|57404.6|57264.6|349
1637569500000|2021-11-22 08:25:00|57456.4|57316.4|57578.3|57438.3|57578.3|57438.3|57423.2|57283.2|418
1637569800000|2021-11-22 08:30:00|57580.4|57440.4|57585.4|57445.4|57606.5|57466.5|57539.8|57399.8|369
1637570100000|2021-11-22 08:35:00|57571.1|57431.1|57671|57531|57680.3|57540.3|57554.1|57414.1|294
1637570400000|2021-11-22 08:40:00|57672.3|57532.3|57583.9|57443.9|57678.8|57538.8|57557.7|57417.7|374
1637570700000|2021-11-22 08:45:00|57587.6|57447.6|57507.1|57367.1|57593.6|57453.6|57502.8|57362.8|344
1637571000000|2021-11-22 08:50:00|57505.6|57365.6|57531.1|57391.1|57535.2|57395.2|57416.9|57276.9|288
1637571300000|2021-11-22 08:55:00|57530.5|57390.5|57472.5|57332.5|57572.7|57432.7|57446.8|57306.8|411
1637571600000|2021-11-22 09:00:00|57446.8|57306.8|57532.2|57392.2|57570.5|57430.5|57446.8|57306.8|257
1637571900000|2021-11-22 09:05:00|57532.7|57392.7|57699|57559|57703.9|57563.9|57487|57347|314
1637572200000|2021-11-22 09:10:00|57697.7|57557.7|57820.4|57680.4|57927.5|57787.5|57683.1|57543.1|566
1637572500000|2021-11-22 09:15:00|57820.2|57680.2|57762.5|57622.5|57826.1|57686.1|57710.2|57570.2|382
1637572800000|2021-11-22 09:20:00|57782.4|57642.4|57688.7|57548.7|57786.4|57646.4|57642.9|57502.9|409
1637573100000|2021-11-22 09:25:00|57696.3|57556.3|57578.7|57438.7|57696.3|57556.3|57540.7|57400.7|255
1637573400000|2021-11-22 09:30:00|57585.7|57445.7|57516.1|57376.1|57663.4|57523.4|57513.7|57373.7|213
1637573700000|2021-11-22 09:35:00|57516.9|57376.9|57472.8|57332.8|57596.7|57456.7|57433.9|57293.9|219
1637574000000|2021-11-22 09:40:00|57467.1|57327.1|57452.5|57312.5|57519.9|57379.9|57431.7|57291.7|329
1637574300000|2021-11-22 09:45:00|57443|57303|57517.9|57377.9|57534.9|57394.9|57424|57284|385
1637574600000|2021-11-22 09:50:00|57519.5|57379.5|57454.1|57314.1|57559.6|57419.6|57440.9|57300.9|391
1637574900000|2021-11-22 09:55:00|57469.4|57329.4|57251.1|57111.1|57469.4|57329.4|57230.8|57090.8|522
1637575200000|2021-11-22 10:00:00|57251.5|57111.5|57233.3|57093.3|57334.9|57194.9|57211.6|57071.6|470
1637575500000|2021-11-22 10:05:00|57234.4|57094.4|57210.2|57070.2|57248.5|57108.5|57071.8|56931.8|504
1637575800000|2021-11-22 10:10:00|57207.2|57067.2|57418.5|57278.5|57442.3|57302.3|57203.9|57063.9|405
1637576100000|2021-11-22 10:15:00|57418|57278|57357|57217|57506.7|57366.7|57355.5|57215.5|379
1637576400000|2021-11-22 10:20:00|57398.1|57258.1|57491.3|57351.3|57495.8|57355.8|57357|57217|353
1637576700000|2021-11-22 10:25:00|57489.5|57349.5|57390.4|57250.4|57492.6|57352.6|57352.9|57212.9|309
1637577000000|2021-11-22 10:30:00|57389.5|57249.5|57446.9|57306.9|57472.8|57332.8|57350.8|57210.8|454
1637577300000|2021-11-22 10:35:00|57419.6|57279.6|57320.4|57180.4|57448.3|57308.3|57302.5|57162.5|452
1637577600000|2021-11-22 10:40:00|57323.3|57183.3|57341.7|57201.7|57387.4|57247.4|57275.9|57135.9|338
1637577900000|2021-11-22 10:45:00|57337.1|57197.1|57284.1|57144.1|57412|57272|57273.3|57133.3|276
1637578200000|2021-11-22 10:50:00|57284.9|57144.9|57273|57133|57361.9|57221.9|57189.6|57049.6|501
1637578500000|2021-11-22 10:55:00|57276.9|57136.9|57477.5|57337.5|57477.5|57337.5|57270|57130|288
1637578800000|2021-11-22 11:00:00|57452.8|57312.8|57469|57329|57475|57335|57359.4|57219.4|316
1637579100000|2021-11-22 11:05:00|57463.6|57323.6|57540.3|57400.3|57558.4|57418.4|57396.9|57256.9|476
1637579400000|2021-11-22 11:10:00|57537.1|57397.1|57555.4|57415.4|57616.1|57476.1|57508.6|57368.6|423
1637579700000|2021-11-22 11:15:00|57562.2|57422.2|57579|57439|57609.1|57469.1|57505.9|57365.9|377
1637580000000|2021-11-22 11:20:00|57578.8|57438.8|57517.5|57377.5|57602.6|57462.6|57473.9|57333.9|268
1637580300000|2021-11-22 11:25:00|57530|57390|57548.4|57408.4|57550.5|57410.5|57459.6|57319.6|272
1637580600000|2021-11-22 11:30:00|57534.2|57394.2|57404.7|57264.7|57589.8|57449.8|57395.4|57255.4|444
1637580900000|2021-11-22 11:35:00|57405.9|57265.9|57517.9|57377.9|57524.8|57384.8|57394|57254|227
1637581200000|2021-11-22 11:40:00|57518.8|57378.8|57556.1|57416.1|57590.9|57450.9|57508.1|57368.1|270
1637581500000|2021-11-22 11:45:00|57538.6|57398.6|57583.3|57443.3|57620.2|57480.2|57501.5|57361.5|297
1637581800000|2021-11-22 11:50:00|57576.7|57436.7|57397.2|57257.2|57593.1|57453.1|57386.1|57246.1|306
1637582100000|2021-11-22 11:55:00|57424.2|57284.2|57289.4|57149.4|57448.4|57308.4|57233.3|57093.3|342
1637582400000|2021-11-22 12:00:00|57311.4|57171.4|57267|57127|57367.1|57227.1|57214.8|57074.8|319
1637582700000|2021-11-22 12:05:00|57296|57156|57332.9|57192.9|57387.9|57247.9|57268.1|57128.1|412
1637583000000|2021-11-22 12:10:00|57333.7|57193.7|57211.1|57071.1|57389|57249|57174.5|57034.5|262
1637583300000|2021-11-22 12:15:00|57204.4|57064.4|57303.8|57163.8|57331.4|57191.4|57156.6|57016.6|392
1637583600000|2021-11-22 12:20:00|57308.9|57168.9|57323.5|57183.5|57347.7|57207.7|57242.6|57102.6|280
1637583900000|2021-11-22 12:25:00|57302|57162|57740|57600|57748.3|57608.3|57299.2|57159.2|628
1637584200000|2021-11-22 12:30:00|57733.8|57593.8|57920.1|57780.1|58120.3|57980.3|57657.8|57517.8|769
1637584500000|2021-11-22 12:35:00|57907.7|57767.7|57521.1|57381.1|57947.5|57807.5|57499.8|57359.8|784
1637584800000|2021-11-22 12:40:00|57534.9|57394.9|57617.9|57477.9|57637.9|57497.9|57396.1|57256.1|516
1637585100000|2021-11-22 12:45:00|57601.1|57461.1|57279.5|57139.5|57617.9|57477.9|57246.7|57106.7|521
1637585400000|2021-11-22 12:50:00|57279.4|57139.4|57334.7|57194.7|57388.9|57248.9|57221.8|57081.8|430
1637585700000|2021-11-22 12:55:00|57340.1|57200.1|57288.1|57148.1|57395.4|57255.4|57267.8|57127.8|408
1637586000000|2021-11-22 13:00:00|57289.3|57149.3|57306|57166|57325.3|57185.3|57253.5|57113.5|272
1637586300000|2021-11-22 13:05:00|57280.5|57140.5|57127.5|56987.5|57298.5|57158.5|57093.9|56953.9|683
1637586600000|2021-11-22 13:10:00|57121.8|56981.8|56982.3|56842.3|57188|57048|56921.5|56781.5|780
1637586900000|2021-11-22 13:15:00|56979.3|56839.3|56748.3|56608.3|56983.3|56843.3|56721.6|56581.6|901
1637587200000|2021-11-22 13:20:00|56751.4|56611.4|56968.6|56828.6|57069.8|56929.8|56729.9|56589.9|833
1637587500000|2021-11-22 13:25:00|56971.8|56831.8|57324.8|57184.8|57326.8|57186.8|56912.2|56772.2|705
1637587800000|2021-11-22 13:30:00|57326.7|57186.7|57994.8|57854.8|58000.4|57860.4|57253.6|57113.6|760
1637588100000|2021-11-22 13:35:00|57997.9|57857.9|59065.9|58925.9|59507.3|59367.3|57975.5|57835.5|1111
1637588400000|2021-11-22 13:40:00|59067.5|58927.5|59087.9|58947.9|59408.5|59268.5|59015.6|58875.6|1062
1637588700000|2021-11-22 13:45:00|59087.7|58947.7|58828.9|58688.9|59208.3|59068.3|58753.2|58613.2|981
1637589000000|2021-11-22 13:50:00|58830|58690|58876.9|58736.9|58999.7|58859.7|58805.7|58665.7|682
1637589300000|2021-11-22 13:55:00|58878.7|58738.7|58992.8|58852.8|59134.1|58994.1|58862|58722|686
1637589600000|2021-11-22 14:00:00|58992.7|58852.7|58955.1|58815.1|59107.6|58967.6|58902.9|58762.9|673
1637589900000|2021-11-22 14:05:00|58961.3|58821.3|58828.5|58688.5|58997.5|58857.5|58815|58675|648
1637590200000|2021-11-22 14:10:00|58828.8|58688.8|58793.3|58653.3|58908.2|58768.2|58743.7|58603.7|531
1637590500000|2021-11-22 14:15:00|58792.1|58652.1|58607.9|58467.9|58828.6|58688.6|58567.6|58427.6|407
1637590800000|2021-11-22 14:20:00|58604.8|58464.8|58414.3|58274.3|58637.8|58497.8|58387.7|58247.7|488
1637591100000|2021-11-22 14:25:00|58417.4|58277.4|58341.5|58201.5|58422.9|58282.9|58268.6|58128.6|530
1637591400000|2021-11-22 14:30:00|58343.7|58203.7|58435.4|58295.4|58502.1|58362.1|58343.7|58203.7|502
1637591700000|2021-11-22 14:35:00|58429.3|58289.3|58307.9|58167.9|58466.1|58326.1|58302.2|58162.2|638
1637592000000|2021-11-22 14:40:00|58308|58168|58389|58249|58414.5|58274.5|58303.3|58163.3|641
1637592300000|2021-11-22 14:45:00|58399|58259|58342.3|58202.3|58418|58278|58328.9|58188.9|629
1637592600000|2021-11-22 14:50:00|58342.4|58202.4|58343.5|58203.5|58384.2|58244.2|58265.3|58125.3|628
1637592900000|2021-11-22 14:55:00|58347.1|58207.1|58354.5|58214.5|58383.6|58243.6|58292.9|58152.9|467
1637593200000|2021-11-22 15:00:00|58354.3|58214.3|58423.3|58283.3|58543.6|58403.6|58319|58179|588
1637593500000|2021-11-22 15:05:00|58400.7|58260.7|58195.1|58055.1|58442.3|58302.3|58147.4|58007.4|534
1637593800000|2021-11-22 15:10:00|58198|58058|58368.7|58228.7|58378.5|58238.5|58158|58018|583
1637594100000|2021-11-22 15:15:00|58371.2|58231.2|58377.8|58237.8|58462.9|58322.9|58303|58163|522
1637594400000|2021-11-22 15:20:00|58378.2|58238.2|58431.4|58291.4|58447.7|58307.7|58373.4|58233.4|475
1637594700000|2021-11-22 15:25:00|58433.9|58293.9|58255|58115|58440.1|58300.1|58227.8|58087.8|657
1637595000000|2021-11-22 15:30:00|58257.9|58117.9|58225.4|58085.4|58293.4|58153.4|58185.8|58045.8|519
1637595300000|2021-11-22 15:35:00|58216.7|58076.7|58222.4|58082.4|58273.2|58133.2|58082.2|57942.2|455
1637595600000|2021-11-22 15:40:00|58236.9|58096.9|58280.4|58140.4|58300.6|58160.6|58213.6|58073.6|474
1637595900000|2021-11-22 15:45:00|58276.7|58136.7|58287.2|58147.2|58313.8|58173.8|58237.2|58097.2|580
1637596200000|2021-11-22 15:50:00|58288.7|58148.7|58283.1|58143.1|58327.7|58187.7|58221.6|58081.6|687
1637596500000|2021-11-22 15:55:00|58283.5|58143.5|58272.8|58132.8|58328.2|58188.2|58210.3|58070.3|734
1637596800000|2021-11-22 16:00:00|58277.4|58137.4|58197.7|58057.7|58326.1|58186.1|58175.2|58035.2|748
1637597100000|2021-11-22 16:05:00|58199.1|58059.1|58142.5|58002.5|58200.1|58060.1|58128|57988|590
1637597400000|2021-11-22 16:10:00|58136.2|57996.2|57909.1|57769.1|58146.8|58006.8|57902.6|57762.6|764
1637597700000|2021-11-22 16:15:00|57911.5|57771.5|58044.2|57904.2|58096.8|57956.8|57761.3|57621.3|839
1637598000000|2021-11-22 16:20:00|58043.7|57903.7|58099.1|57959.1|58182.6|58042.6|57999.3|57859.3|706
1637598300000|2021-11-22 16:25:00|58098.9|57958.9|57947.5|57807.5|58103.4|57963.4|57924.9|57784.9|558
1637598600000|2021-11-22 16:30:00|57947.1|57807.1|58016.8|57876.8|58095.2|57955.2|57946.5|57806.5|409
1637598900000|2021-11-22 16:35:00|58020|57880|57954.6|57814.6|58068.6|57928.6|57929|57789|596
1637599200000|2021-11-22 16:40:00|57955.9|57815.9|57950.4|57810.4|57996.8|57856.8|57941.5|57801.5|450
1637599500000|2021-11-22 16:45:00|57941.9|57801.9|57900.5|57760.5|58000.5|57860.5|57861.1|57721.1|588
1637599800000|2021-11-22 16:50:00|57884.7|57744.7|57861.3|57721.3|57945.4|57805.4|57841|57701|576
1637600100000|2021-11-22 16:55:00|57862.2|57722.2|57814|57674|57889.3|57749.3|57741.8|57601.8|538
1637600400000|2021-11-22 17:00:00|57812.8|57672.8|57716.1|57576.1|57860|57720|57658|57518|681
1637600700000|2021-11-22 17:05:00|57716.4|57576.4|57665.6|57525.6|57716.9|57576.9|57627.3|57487.3|698
1637601000000|2021-11-22 17:10:00|57665.1|57525.1|57663.1|57523.1|57713.8|57573.8|57655.1|57515.1|535
1637601300000|2021-11-22 17:15:00|57659.7|57519.7|57673.1|57533.1|57724.9|57584.9|57654.8|57514.8|555
1637601600000|2021-11-22 17:20:00|57675.4|57535.4|57626.5|57486.5|57695|57555|57625.5|57485.5|445
1637601900000|2021-11-22 17:25:00|57629.5|57489.5|57597.1|57457.1|57656.5|57516.5|57593.8|57453.8|426
1637602200000|2021-11-22 17:30:00|57622.5|57482.5|57510.9|57370.9|57629.4|57489.4|57455|57315|455
1637602500000|2021-11-22 17:35:00|57511.6|57371.6|57479|57339|57573.9|57433.9|57462.5|57322.5|688
1637602800000|2021-11-22 17:40:00|57477.5|57337.5|57456.3|57316.3|57510.9|57370.9|57446.1|57306.1|598
1637603100000|2021-11-22 17:45:00|57459|57319|57538.3|57398.3|57558.9|57418.9|57402.3|57262.3|637
1637603400000|2021-11-22 17:50:00|57538.9|57398.9|57427.5|57287.5|57555.5|57415.5|57405.3|57265.3|559
1637603700000|2021-11-22 17:55:00|57427.4|57287.4|57492.6|57352.6|57506.4|57366.4|57372.6|57232.6|213
1637604000000|2021-11-22 18:00:00|57509.6|57369.6|57423|57283|57510.4|57370.4|57419.8|57279.8|653
1637604300000|2021-11-22 18:05:00|57422.1|57282.1|57376.2|57236.2|57451.7|57311.7|57306.5|57166.5|775
1637604600000|2021-11-22 18:10:00|57381.1|57241.1|57342.6|57202.6|57419.8|57279.8|57302.1|57162.1|411
1637604900000|2021-11-22 18:15:00|57340.1|57200.1|57363.9|57223.9|57377.2|57237.2|57307.2|57167.2|153
1637605200000|2021-11-22 18:20:00|57370.9|57230.9|57295.3|57155.3|57370.9|57230.9|57272.6|57132.6|264
1637605500000|2021-11-22 18:25:00|57308.5|57168.5|57259.7|57119.7|57317.1|57177.1|57236.1|57096.1|542
1637605800000|2021-11-22 18:30:00|57259.5|57119.5|57088.5|56948.5|57285.1|57145.1|57070.5|56930.5|727
1637606100000|2021-11-22 18:35:00|57099.5|56959.5|56913.6|56773.6|57130.3|56990.3|56900.5|56760.5|799
1637606400000|2021-11-22 18:40:00|56913.7|56773.7|56794.5|56654.5|56957.1|56817.1|56729.6|56589.6|788
1637606700000|2021-11-22 18:45:00|56794.4|56654.4|56846.5|56706.5|56908.4|56768.4|56779.7|56639.7|637
1637607000000|2021-11-22 18:50:00|56844|56704|56791.7|56651.7|56844.5|56704.5|56735.9|56595.9|659
1637607300000|2021-11-22 18:55:00|56792.4|56652.4|56585|56445|56818.4|56678.4|56510.9|56370.9|761
1637607600000|2021-11-22 19:00:00|56582.5|56442.5|57083.8|56943.8|57151.1|57011.1|56395|56255|846
1637607900000|2021-11-22 19:05:00|57101.4|56961.4|56964.4|56824.4|57154.6|57014.6|56930.5|56790.5|686
1637608200000|2021-11-22 19:10:00|56939.2|56799.2|56892.3|56752.3|57048.3|56908.3|56830.2|56690.2|548
1637608500000|2021-11-22 19:15:00|56918.7|56778.7|56615.3|56475.3|56972.4|56832.4|56608.5|56468.5|710
1637608800000|2021-11-22 19:20:00|56616.4|56476.4|56439.5|56299.5|56644.6|56504.6|56328.2|56188.2|872
1637609100000|2021-11-22 19:25:00|56441.5|56301.5|56281.9|56141.9|56525|56385|56268.1|56128.1|821
1637609400000|2021-11-22 19:30:00|56274.4|56134.4|56251.2|56111.2|56317.7|56177.7|56081.6|55941.6|744
1637609700000|2021-11-22 19:35:00|56267.9|56127.9|56108.2|55968.2|56537|56397|56066.9|55926.9|809
1637610000000|2021-11-22 19:40:00|56115.1|55975.1|56324.5|56184.5|56391.8|56251.8|56062.1|55922.1|782
1637610300000|2021-11-22 19:45:00|56324|56184|56248.6|56108.6|56470.1|56330.1|56237.5|56097.5|904
1637610600000|2021-11-22 19:50:00|56248|56108|55961.2|55821.2|56250|56110|55917.4|55777.4|792
1637610900000|2021-11-22 19:55:00|55964.5|55824.5|56082.6|55942.6|56087|55947|55929.8|55789.8|600
1637611200000|2021-11-22 20:00:00|56085.4|55945.4|56174.1|56034.1|56386.9|56246.9|55940.6|55800.6|799
1637611500000|2021-11-22 20:05:00|56175.8|56035.8|56324.2|56184.2|56335.5|56195.5|56098.9|55958.9|833
1637611800000|2021-11-22 20:10:00|56321|56181|56233.6|56093.6|56358.9|56218.9|56202.2|56062.2|561
1637612100000|2021-11-22 20:15:00|56228.9|56088.9|56374.9|56234.9|56426.9|56286.9|56191.8|56051.8|644
1637612400000|2021-11-22 20:20:00|56375.3|56235.3|56124.2|55984.2|56426.9|56286.9|56062.2|55922.2|837
1637612700000|2021-11-22 20:25:00|56126.3|55986.3|56097.5|55957.5|56196.4|56056.4|56073.5|55933.5|778
1637613000000|2021-11-22 20:30:00|56097.6|55957.6|56246.8|56106.8|56292.4|56152.4|56055.8|55915.8|814
1637613300000|2021-11-22 20:35:00|56251.8|56111.8|56286.7|56146.7|56300.7|56160.7|56180.8|56040.8|623
1637613600000|2021-11-22 20:40:00|56286.2|56146.2|56119.1|55979.1|56295|56155|56032.1|55892.1|726
1637613900000|2021-11-22 20:45:00|56118.4|55978.4|56076|55936|56216.9|56076.9|56072.5|55932.5|689
1637614200000|2021-11-22 20:50:00|56076.3|55936.3|55868.4|55728.4|56076.4|55936.4|55840.4|55700.4|657
1637614500000|2021-11-22 20:55:00|55864.8|55724.8|55971.9|55831.9|56185|56045|55803.9|55663.9|748
1637614800000|2021-11-22 21:00:00|55971.7|55831.7|56074.7|55934.7|56088.8|55948.8|55728.7|55588.7|846
1637615100000|2021-11-22 21:05:00|56089.7|55949.7|55852.6|55712.6|56119.6|55979.6|55850.1|55710.1|800
1637615400000|2021-11-22 21:10:00|55860.4|55720.4|55833.8|55693.8|55889.1|55749.1|55733.2|55593.2|787
1637615700000|2021-11-22 21:15:00|55833.3|55693.3|55878.4|55738.4|56012.4|55872.4|55756.8|55616.8|825
1637616000000|2021-11-22 21:20:00|55884.2|55744.2|56024.4|55884.4|56041.7|55901.7|55830.8|55690.8|684
1637616300000|2021-11-22 21:25:00|56021|55881|55918.2|55778.2|56118.5|55978.5|55874.2|55734.2|472
1637616600000|2021-11-22 21:30:00|55934.9|55794.9|56360.9|56220.9|56415.2|56275.2|55906|55766|759
1637616900000|2021-11-22 21:35:00|56355.9|56215.9|56300.3|56160.3|56507|56367|56220.8|56080.8|691
1637617200000|2021-11-22 21:40:00|56300.2|56160.2|56242.6|56102.6|56306.6|56166.6|56169.9|56029.9|550
1637617500000|2021-11-22 21:45:00|56239.5|56099.5|56139.7|55999.7|56260.4|56120.4|56032.7|55892.7|656
1637617800000|2021-11-22 21:50:00|56129.2|55989.2|56278.7|56138.7|56285|56145|56062.9|55922.9|589
1637618100000|2021-11-22 21:55:00|56276.4|56136.4|56324.8|56184.8|56353.6|56213.6|56266.5|56126.5|639
1637618400000|2021-11-22 22:00:00|56324.7|56184.7|56458.5|56318.5|56468.9|56328.9|56314|56174|710
1637618700000|2021-11-22 22:05:00|56459.4|56319.4|56304.6|56164.6|56551.9|56411.9|56304.6|56164.6|812
1637619000000|2021-11-22 22:10:00|56306.1|56166.1|56335.3|56195.3|56383.5|56243.5|56302.7|56162.7|689
1637619300000|2021-11-22 22:15:00|56334.5|56194.5|56210.3|56070.3|56339.5|56199.5|56208.6|56068.6|643
1637619600000|2021-11-22 22:20:00|56211.6|56071.6|56370.9|56230.9|56370.9|56230.9|56199.7|56059.7|540
1637619900000|2021-11-22 22:25:00|56366.9|56226.9|56368.1|56228.1|56388.8|56248.8|56315.3|56175.3|481
1637620200000|2021-11-22 22:30:00|56368.5|56228.5|56433.2|56293.2|56440|56300|56358.4|56218.4|418
1637620500000|2021-11-22 22:35:00|56434.4|56294.4|56635.8|56495.8|56645.4|56505.4|56427.2|56287.2|521
1637620800000|2021-11-22 22:40:00|56643.7|56503.7|56766.3|56626.3|56777.1|56637.1|56611.6|56471.6|463
1637621100000|2021-11-22 22:45:00|56765.4|56625.4|56797.1|56657.1|56797.1|56657.1|56634.6|56494.6|550
1637621400000|2021-11-22 22:50:00|56777|56637|56763.7|56623.7|56782.5|56642.5|56647.1|56507.1|314
1637621700000|2021-11-22 22:55:00|56757.3|56617.3|56793.9|56653.9|56797.1|56657.1|56646.4|56506.4|471
1637622000000|2021-11-22 23:00:00|56792.8|56652.8|56498.5|56358.5|56793.4|56653.4|56468.6|56328.6|751
1637622300000|2021-11-22 23:05:00|56496.7|56356.7|56517.1|56377.1|56633.3|56493.3|56453.6|56313.6|616
1637622600000|2021-11-22 23:10:00|56517.9|56377.9|56584.8|56444.8|56592.1|56452.1|56461.1|56321.1|541
1637622900000|2021-11-22 23:15:00|56585|56445|56555.8|56415.8|56585.3|56445.3|56493.5|56353.5|635
1637623200000|2021-11-22 23:20:00|56554.8|56414.8|56453.5|56313.5|56602.9|56462.9|56408.4|56268.4|695
1637623500000|2021-11-22 23:25:00|56452.7|56312.7|56488.9|56348.9|56501.6|56361.6|56401.9|56261.9|589
1637623800000|2021-11-22 23:30:00|56489.4|56349.4|56434.2|56294.2|56550.3|56410.3|56426.4|56286.4|595
1637624100000|2021-11-22 23:35:00|56442.1|56302.1|56417.8|56277.8|56483|56343|56364.9|56224.9|580
1637624400000|2021-11-22 23:40:00|56403.1|56263.1|56388.8|56248.8|56436.1|56296.1|56373|56233|549
1637624700000|2021-11-22 23:45:00|56389.4|56249.4|56459.2|56319.2|56479.9|56339.9|56324.3|56184.3|654
1637625000000|2021-11-22 23:50:00|56461.5|56321.5|56470.1|56330.1|56515.9|56375.9|56427.5|56287.5|568
1637625300000|2021-11-22 23:55:00|56469.6|56329.6|56344.3|56204.3|56497.2|56357.2|56321.5|56181.5|708
1637625600000|2021-11-23 00:00:00|56344.1|56204.1|56404.5|56264.5|56413.6|56273.6|56310.9|56170.9|796
1637625900000|2021-11-23 00:05:00|56410|56270|56280.5|56140.5|56475.8|56335.8|56270.3|56130.3|752
1637626200000|2021-11-23 00:10:00|56280.2|56140.2|56148.8|56008.8|56307.9|56167.9|56091|55951|898
1637626500000|2021-11-23 00:15:00|56141.3|56001.3|56296.1|56156.1|56322|56182|56116.1|55976.1|604
1637626800000|2021-11-23 00:20:00|56295.2|56155.2|56657.9|56517.9|56681.7|56541.7|56290|56150|754
1637627100000|2021-11-23 00:25:00|56656.9|56516.9|56804.9|56664.9|56897.5|56757.5|56656.9|56516.9|932
1637627400000|2021-11-23 00:30:00|56801.6|56661.6|56639.8|56499.8|56850.1|56710.1|56633.4|56493.4|798
1637627700000|2021-11-23 00:35:00|56637.8|56497.8|56640.3|56500.3|56662.6|56522.6|56543.2|56403.2|770
1637628000000|2021-11-23 00:40:00|56643.4|56503.4|56449.2|56309.2|56676.5|56536.5|56376.5|56236.5|762
1637628300000|2021-11-23 00:45:00|56445|56305|56505.7|56365.7|56505.7|56365.7|56360.9|56220.9|397
1637628600000|2021-11-23 00:50:00|56506|56366|56735.8|56595.8|56745|56605|56476.8|56336.8|577
1637628900000|2021-11-23 00:55:00|56733.1|56593.1|56674.2|56534.2|56807.8|56667.8|56612.7|56472.7|707
1637629200000|2021-11-23 01:00:00|56674.1|56534.1|56817.2|56677.2|56834.9|56694.9|56630.4|56490.4|735
1637629500000|2021-11-23 01:05:00|56812|56672|56828.8|56688.8|56848|56708|56687.7|56547.7|751
1637629800000|2021-11-23 01:10:00|56828.6|56688.6|56715.4|56575.4|56856.3|56716.3|56698.5|56558.5|694
1637630100000|2021-11-23 01:15:00|56714.6|56574.6|56601.8|56461.8|56720.5|56580.5|56601.8|56461.8|668
1637630400000|2021-11-23 01:20:00|56601.6|56461.6|56836.3|56696.3|56853.3|56713.3|56563.5|56423.5|749
1637630700000|2021-11-23 01:25:00|56832.2|56692.2|56807.8|56667.8|57008.8|56868.8|56781.8|56641.8|874
1637631000000|2021-11-23 01:30:00|56802.4|56662.4|56660.7|56520.7|56887.9|56747.9|56660.7|56520.7|745
1637631300000|2021-11-23 01:35:00|56660.1|56520.1|56640.1|56500.1|56686.8|56546.8|56614.8|56474.8|736
1637631600000|2021-11-23 01:40:00|56630.6|56490.6|56703.8|56563.8|56713.9|56573.9|56563.3|56423.3|613
1637631900000|2021-11-23 01:45:00|56705.3|56565.3|56819.2|56679.2|56822.5|56682.5|56672.3|56532.3|634
1637632200000|2021-11-23 01:50:00|56817.2|56677.2|57003.7|56863.7|57003.7|56863.7|56771.5|56631.5|795
1637632500000|2021-11-23 01:55:00|57002.5|56862.5|56955.3|56815.3|57017.8|56877.8|56906.4|56766.4|680
1637632800000|2021-11-23 02:00:00|56953.8|56813.8|56972.4|56832.4|56980.4|56840.4|56859.5|56719.5|627
1637633100000|2021-11-23 02:05:00|56971.8|56831.8|56902.6|56762.6|57007.5|56867.5|56873.6|56733.6|650
1637633400000|2021-11-23 02:10:00|56903.4|56763.4|56746.8|56606.8|56909.5|56769.5|56740|56600|707
1637633700000|2021-11-23 02:15:00|56744.4|56604.4|56774|56634|56886.1|56746.1|56744.4|56604.4|583
1637634000000|2021-11-23 02:20:00|56775.4|56635.4|56860.7|56720.7|56898.1|56758.1|56737.7|56597.7|560
1637634300000|2021-11-23 02:25:00|56859.5|56719.5|57008.6|56868.6|57033.6|56893.6|56853|56713|665
1637634600000|2021-11-23 02:30:00|56995.6|56855.6|56936.9|56796.9|57040.4|56900.4|56859.3|56719.3|691
1637634900000|2021-11-23 02:35:00|56937.6|56797.6|56892.3|56752.3|56937.7|56797.7|56846.3|56706.3|476
1637635200000|2021-11-23 02:40:00|56893.2|56753.2|56850.4|56710.4|56911.4|56771.4|56803.7|56663.7|495
1637635500000|2021-11-23 02:45:00|56840.5|56700.5|56802.4|56662.4|56867.2|56727.2|56742|56602|640
1637635800000|2021-11-23 02:50:00|56801.5|56661.5|56808.1|56668.1|56838.5|56698.5|56741.5|56601.5|636
1637636100000|2021-11-23 02:55:00|56807.9|56667.9|57000.4|56860.4|57028.2|56888.2|56805.5|56665.5|557
1637636400000|2021-11-23 03:00:00|57002|56862|57103.6|56963.6|57119.5|56979.5|56892.3|56752.3|726
1637636700000|2021-11-23 03:05:00|57096.5|56956.5|57289.1|57149.1|57290|57150|57090.6|56950.6|793
1637637000000|2021-11-23 03:10:00|57288.7|57148.7|57305.8|57165.8|57305.8|57165.8|57216.6|57076.6|817
1637637300000|2021-11-23 03:15:00|57302.9|57162.9|57263.8|57123.8|57326.8|57186.8|57221.3|57081.3|773
1637637600000|2021-11-23 03:20:00|57263.7|57123.7|57177.2|57037.2|57311.6|57171.6|57169.5|57029.5|776
1637637900000|2021-11-23 03:25:00|57178.2|57038.2|57186|57046|57200.9|57060.9|57122.5|56982.5|635
1637638200000|2021-11-23 03:30:00|57182|57042|57095.7|56955.7|57182|57042|57070.5|56930.5|725
1637638500000|2021-11-23 03:35:00|57097.9|56957.9|57069.2|56929.2|57097.9|56957.9|57030.2|56890.2|702
1637638800000|2021-11-23 03:40:00|57069.3|56929.3|57071.1|56931.1|57073.8|56933.8|57029.1|56889.1|577
1637639100000|2021-11-23 03:45:00|57070.9|56930.9|57092.2|56952.2|57122.1|56982.1|57033.5|56893.5|710
1637639400000|2021-11-23 03:50:00|57091.9|56951.9|56997.7|56857.7|57137.8|56997.8|56987.6|56847.6|654
1637639700000|2021-11-23 03:55:00|56995.2|56855.2|57031.3|56891.3|57040.9|56900.9|56981.5|56841.5|634
1637640000000|2021-11-23 04:00:00|57033.5|56893.5|57038|56898|57090.9|56950.9|56991.8|56851.8|594
1637640300000|2021-11-23 04:05:00|57039.3|56899.3|57029.5|56889.5|57044.7|56904.7|56996|56856|674
1637640600000|2021-11-23 04:10:00|57032.3|56892.3|56977.6|56837.6|57035.6|56895.6|56933.1|56793.1|722
1637640900000|2021-11-23 04:15:00|56978.9|56838.9|57028.9|56888.9|57028.9|56888.9|56933|56793|537
1637641200000|2021-11-23 04:20:00|57028.7|56888.7|57091.4|56951.4|57100.1|56960.1|57008.6|56868.6|524
1637641500000|2021-11-23 04:25:00|57094|56954|57082.1|56942.1|57094.8|56954.8|57053.4|56913.4|576
1637641800000|2021-11-23 04:30:00|57082.2|56942.2|56998.5|56858.5|57092.1|56952.1|56993.5|56853.5|623
1637642100000|2021-11-23 04:35:00|56998.6|56858.6|57073.8|56933.8|57107.3|56967.3|56997.3|56857.3|554
1637642400000|2021-11-23 04:40:00|57073.7|56933.7|57029.6|56889.6|57084.7|56944.7|57006.7|56866.7|512
1637642700000|2021-11-23 04:45:00|57030.3|56890.3|57046.6|56906.6|57067|56927|57003.3|56863.3|341
1637643000000|2021-11-23 04:50:00|57045.6|56905.6|56938.7|56798.7|57084|56944|56937.8|56797.8|412
1637643300000|2021-11-23 04:55:00|56938.2|56798.2|56891|56751|56993|56853|56863.3|56723.3|430
1637643600000|2021-11-23 05:00:00|56890|56750|56836.3|56696.3|56927.5|56787.5|56822.4|56682.4|577
1637643900000|2021-11-23 05:05:00|56836.2|56696.2|56861.6|56721.6|56908.7|56768.7|56802.4|56662.4|599
1637644200000|2021-11-23 05:10:00|56861.1|56721.1|56762.2|56622.2|56876|56736|56694.4|56554.4|715
1637644500000|2021-11-23 05:15:00|56765.2|56625.2|56775.7|56635.7|56827.4|56687.4|56681.7|56541.7|669
1637644800000|2021-11-23 05:20:00|56773.6|56633.6|56654.9|56514.9|56773.6|56633.6|56621.7|56481.7|687
1637645100000|2021-11-23 05:25:00|56654.8|56514.8|56592.7|56452.7|56655.1|56515.1|56577.2|56437.2|502
1637645400000|2021-11-23 05:30:00|56592.5|56452.5|56673.4|56533.4|56710.5|56570.5|56591.7|56451.7|668
1637645700000|2021-11-23 05:35:00|56673.7|56533.7|56636|56496|56706|56566|56576.7|56436.7|746
1637646000000|2021-11-23 05:40:00|56635.6|56495.6|56516.1|56376.1|56635.6|56495.6|56475.8|56335.8|778
1637646300000|2021-11-23 05:45:00|56517.3|56377.3|56516.7|56376.7|56542.4|56402.4|56453.7|56313.7|701
1637646600000|2021-11-23 05:50:00|56517.2|56377.2|56566.9|56426.9|56620.6|56480.6|56495.7|56355.7|674
1637646900000|2021-11-23 05:55:00|56564.2|56424.2|56618.5|56478.5|56624.4|56484.4|56541.4|56401.4|561
1637647200000|2021-11-23 06:00:00|56620.1|56480.1|56546.6|56406.6|56659.8|56519.8|56527.9|56387.9|435
1637647500000|2021-11-23 06:05:00|56550.6|56410.6|56650.9|56510.9|56660.5|56520.5|56532|56392|575
1637647800000|2021-11-23 06:10:00|56654.9|56514.9|56562|56422|56685.7|56545.7|56559.7|56419.7|525
1637648100000|2021-11-23 06:15:00|56566.9|56426.9|56670|56530|56689.6|56549.6|56515|56375|475
1637648400000|2021-11-23 06:20:00|56669.6|56529.6|56469.5|56329.5|56710.1|56570.1|56458.7|56318.7|517
1637648700000|2021-11-23 06:25:00|56470|56330|56391.7|56251.7|56500.2|56360.2|56379|56239|523
1637649000000|2021-11-23 06:30:00|56388.8|56248.8|56426.4|56286.4|56429.7|56289.7|56369.4|56229.4|327
1637649300000|2021-11-23 06:35:00|56425.8|56285.8|56379.7|56239.7|56427.1|56287.1|56282.8|56142.8|438
1637649600000|2021-11-23 06:40:00|56375.6|56235.6|56391.4|56251.4|56430.6|56290.6|56348.9|56208.9|411
1637649900000|2021-11-23 06:45:00|56395|56255|56406|56266|56472|56332|56364.7|56224.7|447
1637650200000|2021-11-23 06:50:00|56408|56268|56426.7|56286.7|56442.6|56302.6|56372.7|56232.7|453
1637650500000|2021-11-23 06:55:00|56426.8|56286.8|56462.2|56322.2|56481.4|56341.4|56410.7|56270.7|357
1637650800000|2021-11-23 07:00:00|56457|56317|56391|56251|56475.3|56335.3|56391|56251|475
1637651100000|2021-11-23 07:05:00|56390.9|56250.9|56326|56186|56402.5|56262.5|56308|56168|321
1637651400000|2021-11-23 07:10:00|56323.2|56183.2|56306.2|56166.2|56382.5|56242.5|56306.2|56166.2|527
1637651700000|2021-11-23 07:15:00|56306.9|56166.9|56179.5|56039.5|56369.3|56229.3|56173.1|56033.1|548
1637652000000|2021-11-23 07:20:00|56178.8|56038.8|55961.8|55821.8|56209.9|56069.9|55942.1|55802.1|625
1637652300000|2021-11-23 07:25:00|55961.1|55821.1|56008.3|55868.3|56094.5|55954.5|55949.4|55809.4|649
1637652600000|2021-11-23 07:30:00|56008.5|55868.5|56045.3|55905.3|56069.3|55929.3|55957|55817|518
1637652900000|2021-11-23 07:35:00|56039.8|55899.8|56209.3|56069.3|56266.4|56126.4|56019.2|55879.2|749
1637653200000|2021-11-23 07:40:00|56207.9|56067.9|56135.8|55995.8|56207.9|56067.9|56108.5|55968.5|640
1637653500000|2021-11-23 07:45:00|56135.5|55995.5|56120.4|55980.4|56211.8|56071.8|56102.1|55962.1|557
1637653800000|2021-11-23 07:50:00|56119.8|55979.8|56182.4|56042.4|56198.9|56058.9|56105|55965|636
1637654100000|2021-11-23 07:55:00|56177|56037|56092.8|55952.8|56184.7|56044.7|56016.5|55876.5|704
1637654400000|2021-11-23 08:00:00|56075.2|55935.2|56176.9|56036.9|56205|56065|56061.3|55921.3|729
1637654700000|2021-11-23 08:05:00|56177|56037|56051|55911|56297.6|56157.6|56001.7|55861.7|853
1637655000000|2021-11-23 08:10:00|56050.1|55910.1|56004.5|55864.5|56051.3|55911.3|55974.5|55834.5|626
1637655300000|2021-11-23 08:15:00|56004.3|55864.3|55944.7|55804.7|56069.1|55929.1|55942.1|55802.1|798
1637655600000|2021-11-23 08:20:00|55946.4|55806.4|55917.1|55777.1|55965.8|55825.8|55801.3|55661.3|740
1637655900000|2021-11-23 08:25:00|55916.8|55776.8|56021.2|55881.2|56046.3|55906.3|55899.1|55759.1|699
1637656200000|2021-11-23 08:30:00|56021.8|55881.8|56074.1|55934.1|56074.3|55934.3|55864.9|55724.9|793
1637656500000|2021-11-23 08:35:00|56074.3|55934.3|55979.4|55839.4|56087|55947|55900.3|55760.3|584
1637656800000|2021-11-23 08:40:00|55978.3|55838.3|56090.1|55950.1|56097.5|55957.5|55915|55775|525
1637657100000|2021-11-23 08:45:00|56077|55937|56218.3|56078.3|56242.5|56102.5|56051.8|55911.8|696
1637657400000|2021-11-23 08:50:00|56221|56081|56329.2|56189.2|56467.3|56327.3|56220|56080|715
1637657700000|2021-11-23 08:55:00|56326.5|56186.5|56321.9|56181.9|56387.9|56247.9|56215|56075|683
1637658000000|2021-11-23 09:00:00|56322.6|56182.6|56437.1|56297.1|56450.1|56310.1|56288|56148|695
1637658300000|2021-11-23 09:05:00|56436.3|56296.3|56548.9|56408.9|56667.7|56527.7|56430.3|56290.3|921
1637658600000|2021-11-23 09:10:00|56544.9|56404.9|56391.4|56251.4|56544.9|56404.9|56358.5|56218.5|752
1637658900000|2021-11-23 09:15:00|56393|56253|56414.3|56274.3|56417.3|56277.3|56250|56110|843
1637659200000|2021-11-23 09:20:00|56412.5|56272.5|56372.6|56232.6|56442.7|56302.7|56343.7|56203.7|792
1637659500000|2021-11-23 09:25:00|56373|56233|56362.2|56222.2|56384|56244|56341.8|56201.8|486
1637659800000|2021-11-23 09:30:00|56359.3|56219.3|55868.8|55728.8|56363.9|56223.9|55861.8|55721.8|600
1637660100000|2021-11-23 09:35:00|55845.2|55705.2|56256.7|56116.7|56256.7|56116.7|55474.9|55334.9|1033
1637660400000|2021-11-23 09:40:00|56269.5|56129.5|56970.7|56830.7|57013.4|56873.4|56230.5|56090.5|1091
1637660700000|2021-11-23 09:45:00|56976.4|56836.4|57123.4|56983.4|57365.5|57225.5|56839.7|56699.7|1069
1637661000000|2021-11-23 09:50:00|57122.6|56982.6|56729.7|56589.7|57122.6|56982.6|56667.6|56527.6|1020
1637661300000|2021-11-23 09:55:00|56725.2|56585.2|56704.4|56564.4|56896|56756|56578.7|56438.7|959
1637661600000|2021-11-23 10:00:00|56715.8|56575.8|56422.1|56282.1|56758|56618|56366.9|56226.9|633
1637661900000|2021-11-23 10:05:00|56413.6|56273.6|56621.1|56481.1|56697.6|56557.6|56409|56269|975
1637662200000|2021-11-23 10:10:00|56620.5|56480.5|56870|56730|56890.1|56750.1|56588.1|56448.1|861
1637662500000|2021-11-23 10:15:00|56867.9|56727.9|57388|57248|57396.4|57256.4|56781.5|56641.5|895
1637662800000|2021-11-23 10:20:00|57390|57250|57612.8|57472.8|57767|57627|57344.8|57204.8|1051
1637663100000|2021-11-23 10:25:00|57612.1|57472.1|57474|57334|57737.7|57597.7|57394.3|57254.3|1023
1637663400000|2021-11-23 10:30:00|57473.5|57333.5|57300.6|57160.6|57483.5|57343.5|57237.1|57097.1|923
1637663700000|2021-11-23 10:35:00|57298.7|57158.7|57317.5|57177.5|57352.1|57212.1|57240.6|57100.6|759
1637664000000|2021-11-23 10:40:00|57318.6|57178.6|57382.8|57242.8|57448.5|57308.5|57312.5|57172.5|811
1637664300000|2021-11-23 10:45:00|57385.9|57245.9|57130.2|56990.2|57427.2|57287.2|57094.5|56954.5|849
1637664600000|2021-11-23 10:50:00|57129.2|56989.2|56919.8|56779.8|57170.9|57030.9|56919.8|56779.8|901
1637664900000|2021-11-23 10:55:00|56918.8|56778.8|56430.8|56290.8|57004.5|56864.5|56420|56280|1093
1637665200000|2021-11-23 11:00:00|56430.9|56290.9|56243.7|56103.7|56562.4|56422.4|56214.7|56074.7|980
1637665500000|2021-11-23 11:05:00|56252.6|56112.6|56412.6|56272.6|56461.9|56321.9|56205|56065|950
1637665800000|2021-11-23 11:10:00|56420.9|56280.9|56530|56390|56635.8|56495.8|56420.5|56280.5|758
1637666100000|2021-11-23 11:15:00|56527.1|56387.1|56317.2|56177.2|56534.1|56394.1|56286.8|56146.8|800
1637666400000|2021-11-23 11:20:00|56315|56175|56204.2|56064.2|56389.5|56249.5|56196.1|56056.1|855
1637666700000|2021-11-23 11:25:00|56207|56067|56316.5|56176.5|56328.8|56188.8|56175.2|56035.2|807
1637667000000|2021-11-23 11:30:00|56316.8|56176.8|56362|56222|56408.7|56268.7|56274.1|56134.1|664
1637667300000|2021-11-23 11:35:00|56361.5|56221.5|56357.2|56217.2|56434.4|56294.4|56340.9|56200.9|620
1637667600000|2021-11-23 11:40:00|56355.4|56215.4|56139|55999|56391|56251|56137.8|55997.8|537
1637667900000|2021-11-23 11:45:00|56135.7|55995.7|56068.8|55928.8|56281.8|56141.8|56057.1|55917.1|802
1637668200000|2021-11-23 11:50:00|56070.1|55930.1|56262.7|56122.7|56272.6|56132.6|56041.1|55901.1|826
1637668500000|2021-11-23 11:55:00|56263.3|56123.3|56206.7|56066.7|56278.2|56138.2|56151.3|56011.3|676
1637668800000|2021-11-23 12:00:00|56209.4|56069.4|56309.6|56169.6|56360.1|56220.1|56205.8|56065.8|770
1637669100000|2021-11-23 12:05:00|56306.6|56166.6|56320.4|56180.4|56369.9|56229.9|56237.7|56097.7|675
1637669400000|2021-11-23 12:10:00|56322.2|56182.2|56350.6|56210.6|56392.1|56252.1|56309.3|56169.3|629
1637669700000|2021-11-23 12:15:00|56350.3|56210.3|56228.3|56088.3|56366|56226|56176.4|56036.4|528
1637670000000|2021-11-23 12:20:00|56222.9|56082.9|56412|56272|56417|56277|56200.5|56060.5|617
1637670300000|2021-11-23 12:25:00|56412.2|56272.2|56500.5|56360.5|56513.2|56373.2|56297|56157|661
1637670600000|2021-11-23 12:30:00|56499.7|56359.7|56239.2|56099.2|56510.5|56370.5|56237.2|56097.2|708
1637670900000|2021-11-23 12:35:00|56241.2|56101.2|56303.3|56163.3|56379.9|56239.9|56209|56069|701
1637671200000|2021-11-23 12:40:00|56300.5|56160.5|56350.5|56210.5|56366.2|56226.2|56266.6|56126.6|776
1637671500000|2021-11-23 12:45:00|56353.8|56213.8|56420.6|56280.6|56424|56284|56285.7|56145.7|713
1637671800000|2021-11-23 12:50:00|56421.9|56281.9|56356.6|56216.6|56425.7|56285.7|56305.1|56165.1|669
1637672100000|2021-11-23 12:55:00|56359.5|56219.5|56376.5|56236.5|56434.1|56294.1|56317.5|56177.5|680
1637672400000|2021-11-23 13:00:00|56376|56236|56761.5|56621.5|56791|56651|56374.3|56234.3|894
1637672700000|2021-11-23 13:05:00|56763.5|56623.5|56741.9|56601.9|56857|56717|56719.7|56579.7|823
1637673000000|2021-11-23 13:10:00|56742.7|56602.7|56711.2|56571.2|56772.9|56632.9|56648.2|56508.2|810
1637673300000|2021-11-23 13:15:00|56709.9|56569.9|56876.9|56736.9|56876.9|56736.9|56661.6|56521.6|815
1637673600000|2021-11-23 13:20:00|56880.4|56740.4|56771.7|56631.7|56884.7|56744.7|56763.9|56623.9|801
1637673900000|2021-11-23 13:25:00|56771.4|56631.4|56957.2|56817.2|56968.1|56828.1|56771.4|56631.4|730
1637674200000|2021-11-23 13:30:00|56952.4|56812.4|56859.3|56719.3|56989|56849|56814.8|56674.8|834
1637674500000|2021-11-23 13:35:00|56854.5|56714.5|56927.9|56787.9|56989.3|56849.3|56827|56687|691
1637674800000|2021-11-23 13:40:00|56922.7|56782.7|56916.2|56776.2|56930.5|56790.5|56845.3|56705.3|735
1637675100000|2021-11-23 13:45:00|56918.6|56778.6|56809.3|56669.3|56920.2|56780.2|56777.7|56637.7|753
1637675400000|2021-11-23 13:50:00|56808.5|56668.5|56786.1|56646.1|56840.4|56700.4|56746.3|56606.3|614
1637675700000|2021-11-23 13:55:00|56783.5|56643.5|56859.9|56719.9|56859.9|56719.9|56714.9|56574.9|550
1637676000000|2021-11-23 14:00:00|56860|56720|56815.9|56675.9|56968.6|56828.6|56790.5|56650.5|850
1637676300000|2021-11-23 14:05:00|56816.3|56676.3|56962.4|56822.4|56992.6|56852.6|56787.2|56647.2|784
1637676600000|2021-11-23 14:10:00|56961.3|56821.3|57028|56888|57039.9|56899.9|56936.8|56796.8|758
1637676900000|2021-11-23 14:15:00|57028.5|56888.5|56902.4|56762.4|57033.2|56893.2|56844|56704|790
1637677200000|2021-11-23 14:20:00|56903.1|56763.1|56942.7|56802.7|56942.7|56802.7|56802.5|56662.5|714
1637677500000|2021-11-23 14:25:00|56936.9|56796.9|57122.8|56982.8|57160|57020|56893|56753|746
1637677800000|2021-11-23 14:30:00|57109.2|56969.2|56971.5|56831.5|57251.8|57111.8|56952|56812|893
1637678100000|2021-11-23 14:35:00|56972|56832|56819.7|56679.7|56983.2|56843.2|56764.7|56624.7|772
1637678400000|2021-11-23 14:40:00|56812|56672|56820.6|56680.6|56858.1|56718.1|56723|56583|630
1637678700000|2021-11-23 14:45:00|56821.4|56681.4|57199.4|57059.4|57229|57089|56817.8|56677.8|667
1637679000000|2021-11-23 14:50:00|57198.5|57058.5|57569.7|57429.7|57572.1|57432.1|57198.5|57058.5|856
1637679300000|2021-11-23 14:55:00|57570.8|57430.8|57758.8|57618.8|57765.1|57625.1|57432.3|57292.3|914
1637679600000|2021-11-23 15:00:00|57756|57616|57505.5|57365.5|57803.4|57663.4|57447|57307|926
1637679900000|2021-11-23 15:05:00|57503.4|57363.4|57578.4|57438.4|57610.9|57470.9|57473.5|57333.5|785
1637680200000|2021-11-23 15:10:00|57576.9|57436.9|57378.1|57238.1|57608|57468|57346.4|57206.4|841
1637680500000|2021-11-23 15:15:00|57378.8|57238.8|57331.5|57191.5|57496.4|57356.4|57279|57139|811
1637680800000|2021-11-23 15:20:00|57334.5|57194.5|57354.2|57214.2|57411.7|57271.7|57286.9|57146.9|821
1637681100000|2021-11-23 15:25:00|57353.9|57213.9|57267.5|57127.5|57372.3|57232.3|57261.4|57121.4|797
1637681400000|2021-11-23 15:30:00|57266|57126|57298.9|57158.9|57373.4|57233.4|57261.6|57121.6|817
1637681700000|2021-11-23 15:35:00|57301.3|57161.3|57267.6|57127.6|57321.4|57181.4|57102.6|56962.6|733
1637682000000|2021-11-23 15:40:00|57267.5|57127.5|57183.2|57043.2|57353.4|57213.4|57159.5|57019.5|730
1637682300000|2021-11-23 15:45:00|57181.6|57041.6|57241.4|57101.4|57322.1|57182.1|57172.1|57032.1|672
1637682600000|2021-11-23 15:50:00|57237.5|57097.5|57053.4|56913.4|57279.1|57139.1|57047.2|56907.2|512
1637682900000|2021-11-23 15:55:00|57052.5|56912.5|56956.5|56816.5|57100.9|56960.9|56936.6|56796.6|823
1637683200000|2021-11-23 16:00:00|56959.5|56819.5|57147|57007|57152.8|57012.8|56958.5|56818.5|809
1637683500000|2021-11-23 16:05:00|57148.7|57008.7|57120.4|56980.4|57240.8|57100.8|57049.9|56909.9|872
1637683800000|2021-11-23 16:10:00|57121.2|56981.2|57310.5|57170.5|57409.6|57269.6|57111.9|56971.9|750
1637684100000|2021-11-23 16:15:00|57313|57173|57438.4|57298.4|57632|57492|57250.8|57110.8|830
1637684400000|2021-11-23 16:20:00|57443.7|57303.7|57502|57362|57545.6|57405.6|57399.1|57259.1|698
1637684700000|2021-11-23 16:25:00|57496.2|57356.2|57430.4|57290.4|57501.2|57361.2|57422.4|57282.4|689
1637685000000|2021-11-23 16:30:00|57446.8|57306.8|57343.5|57203.5|57564.7|57424.7|57322.3|57182.3|684
1637685300000|2021-11-23 16:35:00|57343.1|57203.1|57299|57159|57385.8|57245.8|57247.3|57107.3|565
1637685600000|2021-11-23 16:40:00|57298.5|57158.5|57348|57208|57467.6|57327.6|57294.3|57154.3|598
1637685900000|2021-11-23 16:45:00|57347.9|57207.9|57405|57265|57430.8|57290.8|57317.7|57177.7|716
1637686200000|2021-11-23 16:50:00|57404.3|57264.3|57611.9|57471.9|57638.3|57498.3|57392.5|57252.5|769
1637686500000|2021-11-23 16:55:00|57618|57478|57533.3|57393.3|57650|57510|57512.3|57372.3|701
1637686800000|2021-11-23 17:00:00|57533.6|57393.6|57529.2|57389.2|57583.5|57443.5|57513.1|57373.1|652
1637687100000|2021-11-23 17:05:00|57526.2|57386.2|57401.2|57261.2|57526.2|57386.2|57379.4|57239.4|662
1637687400000|2021-11-23 17:10:00|57397.7|57257.7|57326.2|57186.2|57427.1|57287.1|57306.6|57166.6|501
1637687700000|2021-11-23 17:15:00|57324|57184|57483.2|57343.2|57525.1|57385.1|57324|57184|585
1637688000000|2021-11-23 17:20:00|57482.4|57342.4|57688.2|57548.2|57689|57549|57469|57329|686
1637688300000|2021-11-23 17:25:00|57688.1|57548.1|57623|57483|57729.3|57589.3|57564.1|57424.1|740
1637688600000|2021-11-23 17:30:00|57623.5|57483.5|57575.3|57435.3|57748|57608|57538.2|57398.2|682
1637688900000|2021-11-23 17:35:00|57577.6|57437.6|57567|57427|57641.5|57501.5|57549|57409|513
1637689200000|2021-11-23 17:40:00|57566.9|57426.9|57472.9|57332.9|57627.4|57487.4|57469.6|57329.6|525
1637689500000|2021-11-23 17:45:00|57469.9|57329.9|57499.9|57359.9|57534.6|57394.6|57468.9|57328.9|553
1637689800000|2021-11-23 17:50:00|57498.9|57358.9|57455.8|57315.8|57506.6|57366.6|57402.8|57262.8|529
1637690100000|2021-11-23 17:55:00|57455.7|57315.7|57339.4|57199.4|57458.1|57318.1|57321.4|57181.4|534
1637690400000|2021-11-23 18:00:00|57338.5|57198.5|57350.9|57210.9|57372.5|57232.5|57229.8|57089.8|618
1637690700000|2021-11-23 18:05:00|57349.7|57209.7|57349.1|57209.1|57434.7|57294.7|57330.7|57190.7|602
1637691000000|2021-11-23 18:10:00|57351.7|57211.7|57341.1|57201.1|57392.1|57252.1|57306.9|57166.9|666
1637691300000|2021-11-23 18:15:00|57345.3|57205.3|57285.8|57145.8|57368.8|57228.8|57249.5|57109.5|702
1637691600000|2021-11-23 18:20:00|57286.9|57146.9|57256.9|57116.9|57336.8|57196.8|57238.9|57098.9|653
1637691900000|2021-11-23 18:25:00|57255.3|57115.3|57276.9|57136.9|57341.4|57201.4|57239.6|57099.6|518
1637692200000|2021-11-23 18:30:00|57269.8|57129.8|57244.2|57104.2|57329.1|57189.1|57238.9|57098.9|671
1637692500000|2021-11-23 18:35:00|57244.3|57104.3|57241.9|57101.9|57305.8|57165.8|57240.2|57100.2|506
1637692800000|2021-11-23 18:40:00|57247|57107|57330.2|57190.2|57370.9|57230.9|57245.4|57105.4|677
1637693100000|2021-11-23 18:45:00|57336.3|57196.3|57456.6|57316.6|57460.3|57320.3|57317.6|57177.6|598
1637693400000|2021-11-23 18:50:00|57456.2|57316.2|57632|57492|57632|57492|57426.5|57286.5|615
1637693700000|2021-11-23 18:55:00|57637.8|57497.8|57502.9|57362.9|57643.4|57503.4|57484|57344|636
1637694000000|2021-11-23 19:00:00|57502.8|57362.8|57489.5|57349.5|57676.4|57536.4|57472.8|57332.8|579
1637694300000|2021-11-23 19:05:00|57472.7|57332.7|57580.9|57440.9|57599.5|57459.5|57443.3|57303.3|590
1637694600000|2021-11-23 19:10:00|57566.7|57426.7|57469.9|57329.9|57647|57507|57444|57304|566
1637694900000|2021-11-23 19:15:00|57474.2|57334.2|57373|57233|57496.9|57356.9|57333.6|57193.6|592
1637695200000|2021-11-23 19:20:00|57373.3|57233.3|57400.9|57260.9|57406.9|57266.9|57329.5|57189.5|471
1637695500000|2021-11-23 19:25:00|57391.4|57251.4|57544.2|57404.2|57557.4|57417.4|57383|57243|510
1637695800000|2021-11-23 19:30:00|57540.2|57400.2|57489.1|57349.1|57598.8|57458.8|57458.9|57318.9|614
1637696100000|2021-11-23 19:35:00|57493.1|57353.1|57636|57496|57649.3|57509.3|57493.1|57353.1|603
1637696400000|2021-11-23 19:40:00|57635.9|57495.9|57611.5|57471.5|57645.1|57505.1|57574.6|57434.6|626
1637696700000|2021-11-23 19:45:00|57609.7|57469.7|57677.1|57537.1|57768|57628|57608.1|57468.1|650
1637697000000|2021-11-23 19:50:00|57675.2|57535.2|57694.5|57554.5|57783.8|57643.8|57639.1|57499.1|690
1637697300000|2021-11-23 19:55:00|57687.3|57547.3|57852.3|57712.3|57911.9|57771.9|57663.7|57523.7|616
1637697600000|2021-11-23 20:00:00|57848.2|57708.2|57768|57628|57891.2|57751.2|57745.7|57605.7|588
1637697900000|2021-11-23 20:05:00|57768.3|57628.3|57699.9|57559.9|57777.9|57637.9|57672.2|57532.2|417
1637698200000|2021-11-23 20:10:00|57713.1|57573.1|57658.8|57518.8|57713.1|57573.1|57607.4|57467.4|554
1637698500000|2021-11-23 20:15:00|57657.7|57517.7|57555.8|57415.8|57752.4|57612.4|57550.2|57410.2|625
1637698800000|2021-11-23 20:20:00|57556.7|57416.7|57569|57429|57580.6|57440.6|57476.4|57336.4|625
1637699100000|2021-11-23 20:25:00|57567.1|57427.1|57558.5|57418.5|57659.4|57519.4|57514.8|57374.8|561
1637699400000|2021-11-23 20:30:00|57562.1|57422.1|57532.3|57392.3|57581.1|57441.1|57497.9|57357.9|457
1637699700000|2021-11-23 20:35:00|57543.4|57403.4|57658.6|57518.6|57660.8|57520.8|57518.6|57378.6|566
1637700000000|2021-11-23 20:40:00|57657.8|57517.8|57777.4|57637.4|57782.4|57642.4|57592|57452|636
1637700300000|2021-11-23 20:45:00|57776.9|57636.9|57642.6|57502.6|57776.9|57636.9|57633|57493|478
1637700600000|2021-11-23 20:50:00|57645.7|57505.7|57808.9|57668.9|57817.1|57677.1|57644.1|57504.1|462
1637700900000|2021-11-23 20:55:00|57815.6|57675.6|57929.9|57789.9|57932.5|57792.5|57791.9|57651.9|502
1637701200000|2021-11-23 21:00:00|57929.5|57789.5|57781.5|57641.5|57938.7|57798.7|57766.2|57626.2|737
1637701500000|2021-11-23 21:05:00|57782.2|57642.2|57708.7|57568.7|57810.1|57670.1|57700.4|57560.4|710
1637701800000|2021-11-23 21:10:00|57708.1|57568.1|57666.1|57526.1|57720.9|57580.9|57647.3|57507.3|387
1637702100000|2021-11-23 21:15:00|57671.6|57531.6|57756.6|57616.6|57765.2|57625.2|57661.8|57521.8|375
1637702400000|2021-11-23 21:20:00|57741.1|57601.1|57689.3|57549.3|57741.6|57601.6|57682.2|57542.2|277
1637702700000|2021-11-23 21:25:00|57690.1|57550.1|57739.5|57599.5|57806.1|57666.1|57677.1|57537.1|406
1637703000000|2021-11-23 21:30:00|57746|57606|57677.1|57537.1|57774.1|57634.1|57661.1|57521.1|352
1637703300000|2021-11-23 21:35:00|57676.5|57536.5|57659.5|57519.5|57733.1|57593.1|57605.1|57465.1|394
1637703600000|2021-11-23 21:40:00|57659.8|57519.8|57665.3|57525.3|57709.8|57569.8|57648.4|57508.4|413
1637703900000|2021-11-23 21:45:00|57667.3|57527.3|57745.2|57605.2|57794.2|57654.2|57667.3|57527.3|431
1637704200000|2021-11-23 21:50:00|57746.5|57606.5|57663.5|57523.5|57763|57623|57659.6|57519.6|291
1637704500000|2021-11-23 21:55:00|57668.5|57528.5|57776.4|57636.4|57784.4|57644.4|57658.4|57518.4|417
1637704800000|2021-11-23 22:00:00|57776.8|57636.8|57743.5|57603.5|57785|57645|57732.9|57592.9|389
1637705100000|2021-11-23 22:05:00|57743.3|57603.3|57780.1|57640.1|57794.4|57654.4|57735.3|57595.3|379
1637705400000|2021-11-23 22:10:00|57786.1|57646.1|57685.2|57545.2|57810.6|57670.6|57683.8|57543.8|239
1637705700000|2021-11-23 22:15:00|57693.1|57553.1|57795.3|57655.3|57802.1|57662.1|57693.1|57553.1|254
1637706000000|2021-11-23 22:20:00|57799.3|57659.3|57726.2|57586.2|57803.8|57663.8|57707.6|57567.6|224
1637706300000|2021-11-23 22:25:00|57725.8|57585.8|57758.9|57618.9|57790.9|57650.9|57725.8|57585.8|232
1637706600000|2021-11-23 22:30:00|57749.2|57609.2|57665.3|57525.3|57758.9|57618.9|57656.9|57516.9|310
1637706900000|2021-11-23 22:35:00|57662.1|57522.1|57654.7|57514.7|57679.7|57539.7|57642.4|57502.4|231
1637707200000|2021-11-23 22:40:00|57675.1|57535.1|57699.3|57559.3|57755.5|57615.5|57669.1|57529.1|265
1637707500000|2021-11-23 22:45:00|57699.8|57559.8|57692.4|57552.4|57699.8|57559.8|57652.4|57512.4|222
1637707800000|2021-11-23 22:50:00|57696.1|57556.1|57563.2|57423.2|57696.5|57556.5|57536.8|57396.8|466
1637708100000|2021-11-23 22:55:00|57553.2|57413.2|57659.6|57519.6|57662.3|57522.3|57545.6|57405.6|311
1637708400000|2021-11-23 23:00:00|57660.8|57520.8|57670.9|57530.9|57704.8|57564.8|57597.5|57457.5|487
1637708700000|2021-11-23 23:05:00|57662.4|57522.4|57610.2|57470.2|57687.4|57547.4|57560|57420|469
1637709000000|2021-11-23 23:10:00|57609.1|57469.1|57637.2|57497.2|57646.5|57506.5|57572.5|57432.5|337
1637709300000|2021-11-23 23:15:00|57640.6|57500.6|57699|57559|57711.6|57571.6|57599|57459|500
1637709600000|2021-11-23 23:20:00|57700.3|57560.3|57679.4|57539.4|57723.1|57583.1|57655.1|57515.1|351
1637709900000|2021-11-23 23:25:00|57679.3|57539.3|57649.4|57509.4|57682.9|57542.9|57607.1|57467.1|340
1637710200000|2021-11-23 23:30:00|57654.1|57514.1|57731.3|57591.3|57765|57625|57649.6|57509.6|479
1637710500000|2021-11-23 23:35:00|57732.7|57592.7|57799.1|57659.1|57815.9|57675.9|57700.2|57560.2|509
1637710800000|2021-11-23 23:40:00|57795.6|57655.6|57744.9|57604.9|57823.9|57683.9|57698.5|57558.5|411
1637711100000|2021-11-23 23:45:00|57745.8|57605.8|57720.3|57580.3|57807.2|57667.2|57700.5|57560.5|439
1637711400000|2021-11-23 23:50:00|57721|57581|57779.3|57639.3|57780.3|57640.3|57687.7|57547.7|418
1637711700000|2021-11-23 23:55:00|57785.8|57645.8|57647.4|57507.4|57793.2|57653.2|57628|57488|479
1637712000000|2021-11-24 00:00:00|57642.6|57502.6|57666.1|57526.1|57760.5|57620.5|57642.6|57502.6|601
1637712300000|2021-11-24 00:05:00|57669|57529|57688.6|57548.6|57728.8|57588.8|57662|57522|430
1637712600000|2021-11-24 00:10:00|57691.6|57551.6|57653|57513|57710.7|57570.7|57619.8|57479.8|400
1637712900000|2021-11-24 00:15:00|57653.9|57513.9|57567.6|57427.6|57653.9|57513.9|57566.4|57426.4|331
1637713200000|2021-11-24 00:20:00|57566.3|57426.3|57666.2|57526.2|57677.3|57537.3|57558.8|57418.8|282
1637713500000|2021-11-24 00:25:00|57661.9|57521.9|57662.1|57522.1|57674|57534|57569.4|57429.4|429
1637713800000|2021-11-24 00:30:00|57661.9|57521.9|57729|57589|57775.5|57635.5|57632.9|57492.9|359
1637714100000|2021-11-24 00:35:00|57730.2|57590.2|57782.6|57642.6|57790.4|57650.4|57719.9|57579.9|308
1637714400000|2021-11-24 00:40:00|57785.5|57645.5|57740.8|57600.8|57799.2|57659.2|57706|57566|386
1637714700000|2021-11-24 00:45:00|57742.4|57602.4|57680|57540|57749.9|57609.9|57662.4|57522.4|343
1637715000000|2021-11-24 00:50:00|57679.5|57539.5|57682|57542|57709.4|57569.4|57662.2|57522.2|285
1637715300000|2021-11-24 00:55:00|57697.9|57557.9|57599.4|57459.4|57714.9|57574.9|57594.8|57454.8|347
1637715600000|2021-11-24 01:00:00|57601.1|57461.1|57630.8|57490.8|57646.3|57506.3|57592.4|57452.4|434
1637715900000|2021-11-24 01:05:00|57629.4|57489.4|57587|57447|57639.6|57499.6|57566.5|57426.5|330
1637716200000|2021-11-24 01:10:00|57587.5|57447.5|57449.4|57309.4|57588.7|57448.7|57365.6|57225.6|539
1637716500000|2021-11-24 01:15:00|57447.8|57307.8|57294.1|57154.1|57488|57348|57276.2|57136.2|393
1637716800000|2021-11-24 01:20:00|57295.2|57155.2|57221.3|57081.3|57351.7|57211.7|57191.1|57051.1|503
1637717100000|2021-11-24 01:25:00|57225.5|57085.5|57255.7|57115.7|57268.9|57128.9|57196.5|57056.5|452
1637717400000|2021-11-24 01:30:00|57254.6|57114.6|57349.6|57209.6|57378.4|57238.4|57219.4|57079.4|493
1637717700000|2021-11-24 01:35:00|57348.7|57208.7|57355|57215|57375.3|57235.3|57332.4|57192.4|470
1637718000000|2021-11-24 01:40:00|57355.3|57215.3|57456.7|57316.7|57475.4|57335.4|57355.3|57215.3|433
1637718300000|2021-11-24 01:45:00|57456.5|57316.5|57323.4|57183.4|57456.5|57316.5|57308.9|57168.9|566
1637718600000|2021-11-24 01:50:00|57317|57177|57209.7|57069.7|57317|57177|57181.6|57041.6|566
1637718900000|2021-11-24 01:55:00|57197.7|57057.7|57123.7|56983.7|57248.9|57108.9|57099.1|56959.1|622
1637719200000|2021-11-24 02:00:00|57124.3|56984.3|56969.9|56829.9|57189.9|57049.9|56969.9|56829.9|692
1637719500000|2021-11-24 02:05:00|56969.1|56829.1|57030.2|56890.2|57030.2|56890.2|56890.5|56750.5|561
1637719800000|2021-11-24 02:10:00|57015.7|56875.7|56878|56738|57058.8|56918.8|56846.1|56706.1|660
1637720100000|2021-11-24 02:15:00|56878.5|56738.5|56918.2|56778.2|57002.5|56862.5|56845.9|56705.9|547
1637720400000|2021-11-24 02:20:00|56918.5|56778.5|56538.9|56398.9|56924.9|56784.9|56508.7|56368.7|757
1637720700000|2021-11-24 02:25:00|56536.1|56396.1|56528.9|56388.9|56633.9|56493.9|56508.5|56368.5|798
1637721000000|2021-11-24 02:30:00|56527|56387|56586.5|56446.5|56627.3|56487.3|56484|56344|564
1637721300000|2021-11-24 02:35:00|56588.4|56448.4|56561.4|56421.4|56625.4|56485.4|56533.5|56393.5|615
1637721600000|2021-11-24 02:40:00|56563.8|56423.8|56378.7|56238.7|56629.9|56489.9|56352.2|56212.2|576
1637721900000|2021-11-24 02:45:00|56375.7|56235.7|56395.8|56255.8|56485.8|56345.8|56289.7|56149.7|680
1637722200000|2021-11-24 02:50:00|56404.1|56264.1|56382.1|56242.1|56441.5|56301.5|56369.5|56229.5|514
1637722500000|2021-11-24 02:55:00|56380|56240|56323.3|56183.3|56426|56286|56251.2|56111.2|778
1637722800000|2021-11-24 03:00:00|56323.4|56183.4|56458.5|56318.5|56462|56322|56295.7|56155.7|593
1637723100000|2021-11-24 03:05:00|56460.1|56320.1|56492|56352|56494.6|56354.6|56420.7|56280.7|482
1637723400000|2021-11-24 03:10:00|56495.1|56355.1|56467.2|56327.2|56513.4|56373.4|56448.7|56308.7|301
1637723700000|2021-11-24 03:15:00|56467.7|56327.7|56532.6|56392.6|56533.6|56393.6|56439.5|56299.5|304
1637724000000|2021-11-24 03:20:00|56533.2|56393.2|56478.5|56338.5|56541.2|56401.2|56415.2|56275.2|471
1637724300000|2021-11-24 03:25:00|56478.4|56338.4|56505.8|56365.8|56509.3|56369.3|56358.7|56218.7|533
1637724600000|2021-11-24 03:30:00|56506.2|56366.2|56376.8|56236.8|56519.5|56379.5|56375.3|56235.3|404
1637724900000|2021-11-24 03:35:00|56377.5|56237.5|56401.2|56261.2|56449.7|56309.7|56359.3|56219.3|471
1637725200000|2021-11-24 03:40:00|56401.5|56261.5|56433.6|56293.6|56437.5|56297.5|56354.8|56214.8|408
1637725500000|2021-11-24 03:45:00|56433.8|56293.8|56470|56330|56473.3|56333.3|56416.4|56276.4|392
1637725800000|2021-11-24 03:50:00|56469|56329|56489.7|56349.7|56551.2|56411.2|56469|56329|495
1637726100000|2021-11-24 03:55:00|56484.4|56344.4|56479.5|56339.5|56538.1|56398.1|56459.3|56319.3|468
1637726400000|2021-11-24 04:00:00|56480|56340|56547.5|56407.5|56555.5|56415.5|56457.2|56317.2|429
1637726700000|2021-11-24 04:05:00|56547.6|56407.6|56490.6|56350.6|56548.5|56408.5|56433.2|56293.2|526
1637727000000|2021-11-24 04:10:00|56490.7|56350.7|56571.5|56431.5|56625.6|56485.6|56478.2|56338.2|484
1637727300000|2021-11-24 04:15:00|56571.4|56431.4|56695.9|56555.9|56703|56563|56568.5|56428.5|473
1637727600000|2021-11-24 04:20:00|56699.7|56559.7|56765.5|56625.5|56770.1|56630.1|56665.5|56525.5|502
1637727900000|2021-11-24 04:25:00|56764.7|56624.7|56711.4|56571.4|56824.2|56684.2|56703.9|56563.9|564
1637728200000|2021-11-24 04:30:00|56711.2|56571.2|56619.1|56479.1|56711.2|56571.2|56574.6|56434.6|508
1637728500000|2021-11-24 04:35:00|56617.3|56477.3|56591.1|56451.1|56626.7|56486.7|56582.2|56442.2|482
1637728800000|2021-11-24 04:40:00|56591.2|56451.2|56648.5|56508.5|56697.2|56557.2|56585.3|56445.3|447
1637729100000|2021-11-24 04:45:00|56648|56508|56716.9|56576.9|56725|56585|56559.1|56419.1|541
1637729400000|2021-11-24 04:50:00|56718.1|56578.1|56636.5|56496.5|56733.2|56593.2|56600|56460|539
1637729700000|2021-11-24 04:55:00|56636|56496|56650.5|56510.5|56665.3|56525.3|56630|56490|279
1637730000000|2021-11-24 05:00:00|56651.9|56511.9|56667.7|56527.7|56700.4|56560.4|56577|56437|416
1637730300000|2021-11-24 05:05:00|56670.8|56530.8|56642.5|56502.5|56736.4|56596.4|56631.5|56491.5|456
1637730600000|2021-11-24 05:10:00|56643.1|56503.1|56781.7|56641.7|56781.7|56641.7|56601.7|56461.7|432
1637730900000|2021-11-24 05:15:00|56781.5|56641.5|56799.5|56659.5|56812.1|56672.1|56732.5|56592.5|387
1637731200000|2021-11-24 05:20:00|56805.5|56665.5|56814.5|56674.5|56864.4|56724.4|56781.5|56641.5|433
1637731500000|2021-11-24 05:25:00|56813.5|56673.5|56754.9|56614.9|56822.4|56682.4|56728.6|56588.6|435
1637731800000|2021-11-24 05:30:00|56754.5|56614.5|56688.3|56548.3|56755.5|56615.5|56677.5|56537.5|469
1637732100000|2021-11-24 05:35:00|56688.7|56548.7|56719.5|56579.5|56753|56613|56684.6|56544.6|508
1637732400000|2021-11-24 05:40:00|56722.1|56582.1|56762.2|56622.2|56794.1|56654.1|56699.3|56559.3|472
1637732700000|2021-11-24 05:45:00|56762.9|56622.9|56690|56550|56787.9|56647.9|56664.7|56524.7|623
1637733000000|2021-11-24 05:50:00|56687.5|56547.5|56617.4|56477.4|56695.1|56555.1|56606.1|56466.1|511
1637733300000|2021-11-24 05:55:00|56614.4|56474.4|56692.4|56552.4|56699.3|56559.3|56613.2|56473.2|482
1637733600000|2021-11-24 06:00:00|56688.9|56548.9|56685.6|56545.6|56737.4|56597.4|56655.2|56515.2|435
1637733900000|2021-11-24 06:05:00|56685.7|56545.7|56511.5|56371.5|56687.4|56547.4|56495.9|56355.9|622
1637734200000|2021-11-24 06:10:00|56506.4|56366.4|56486.1|56346.1|56524.1|56384.1|56424.1|56284.1|490
1637734500000|2021-11-24 06:15:00|56484|56344|56585.7|56445.7|56605.8|56465.8|56483.5|56343.5|446
1637734800000|2021-11-24 06:20:00|56587.9|56447.9|56350.9|56210.9|56587.9|56447.9|56320.3|56180.3|529
1637735100000|2021-11-24 06:25:00|56354.4|56214.4|56378|56238|56469.6|56329.6|56351.9|56211.9|552
1637735400000|2021-11-24 06:30:00|56376.8|56236.8|56473.3|56333.3|56480.2|56340.2|56367.1|56227.1|561
1637735700000|2021-11-24 06:35:00|56473|56333|56434|56294|56550|56410|56434|56294|698
1637736000000|2021-11-24 06:40:00|56434.5|56294.5|56549.1|56409.1|56584.6|56444.6|56434.5|56294.5|629
1637736300000|2021-11-24 06:45:00|56548.4|56408.4|56681|56541|56804.1|56664.1|56548.4|56408.4|704
1637736600000|2021-11-24 06:50:00|56680.8|56540.8|56794.6|56654.6|56806.8|56666.8|56618.7|56478.7|528
1637736900000|2021-11-24 06:55:00|56796|56656|56692|56552|56796|56656|56668.6|56528.6|679
1637737200000|2021-11-24 07:00:00|56692.5|56552.5|56727.6|56587.6|56728|56588|56638.2|56498.2|384
1637737500000|2021-11-24 07:05:00|56726|56586|56638.8|56498.8|56760.7|56620.7|56619.6|56479.6|534
1637737800000|2021-11-24 07:10:00|56623|56483|56677.5|56537.5|56718.1|56578.1|56622|56482|576
1637738100000|2021-11-24 07:15:00|56682.6|56542.6|56572|56432|56682.6|56542.6|56562|56422|450
1637738400000|2021-11-24 07:20:00|56571.5|56431.5|56653.3|56513.3|56655.6|56515.6|56533.4|56393.4|527
1637738700000|2021-11-24 07:25:00|56653.2|56513.2|56722.6|56582.6|56768.7|56628.7|56645.3|56505.3|506
1637739000000|2021-11-24 07:30:00|56722.3|56582.3|56570.5|56430.5|56729.9|56589.9|56548.5|56408.5|500
1637739300000|2021-11-24 07:35:00|56570.1|56430.1|56548.8|56408.8|56629.1|56489.1|56485|56345|584
1637739600000|2021-11-24 07:40:00|56548.5|56408.5|56650.1|56510.1|56668.9|56528.9|56540.9|56400.9|404
1637739900000|2021-11-24 07:45:00|56649.7|56509.7|56545.4|56405.4|56653.9|56513.9|56541.9|56401.9|573
1637740200000|2021-11-24 07:50:00|56544.1|56404.1|56577.8|56437.8|56620.3|56480.3|56537|56397|568
1637740500000|2021-11-24 07:55:00|56579.3|56439.3|56589|56449|56611.8|56471.8|56554.5|56414.5|450
1637740800000|2021-11-24 08:00:00|56591.3|56451.3|56556.3|56416.3|56619.4|56479.4|56483.5|56343.5|672
1637741100000|2021-11-24 08:05:00|56555.9|56415.9|56632|56492|56656.3|56516.3|56526.6|56386.6|706
1637741400000|2021-11-24 08:10:00|56631|56491|56528.2|56388.2|56638.8|56498.8|56507.5|56367.5|592
1637741700000|2021-11-24 08:15:00|56524.7|56384.7|56631.8|56491.8|56638.5|56498.5|56511|56371|498
1637742000000|2021-11-24 08:20:00|56628.9|56488.9|56652.9|56512.9|56655.9|56515.9|56588.5|56448.5|481
1637742300000|2021-11-24 08:25:00|56646.5|56506.5|56810.8|56670.8|56813.5|56673.5|56639.5|56499.5|495
1637742600000|2021-11-24 08:30:00|56812.1|56672.1|57239.8|57099.8|57474.1|57334.1|56748.4|56608.4|954
1637742900000|2021-11-24 08:35:00|57237.8|57097.8|57050.4|56910.4|57237.8|57097.8|56967.6|56827.6|731
1637743200000|2021-11-24 08:40:00|57049.3|56909.3|56889.4|56749.4|57049.3|56909.3|56884.2|56744.2|602
1637743500000|2021-11-24 08:45:00|56899.5|56759.5|57091.3|56951.3|57192|57052|56889.8|56749.8|685
1637743800000|2021-11-24 08:50:00|57084.3|56944.3|56829.5|56689.5|57099.5|56959.5|56757.3|56617.3|704
1637744100000|2021-11-24 08:55:00|56817.2|56677.2|56960.7|56820.7|57127.5|56987.5|56757.6|56617.6|692
1637744400000|2021-11-24 09:00:00|56960.1|56820.1|56918.9|56778.9|57002.2|56862.2|56886.4|56746.4|302
1637744700000|2021-11-24 09:05:00|56926.1|56786.1|56973.9|56833.9|56995.7|56855.7|56830.4|56690.4|354
1637745000000|2021-11-24 09:10:00|56974.1|56834.1|56949.5|56809.5|57014.7|56874.7|56893.7|56753.7|410
1637745300000|2021-11-24 09:15:00|56960.9|56820.9|56908.4|56768.4|56960.9|56820.9|56869.5|56729.5|242
1637745600000|2021-11-24 09:20:00|56907.3|56767.3|56968.5|56828.5|57024.6|56884.6|56885|56745|449
1637745900000|2021-11-24 09:25:00|56969.5|56829.5|57054|56914|57055.4|56915.4|56941.6|56801.6|539
1637746200000|2021-11-24 09:30:00|57053.6|56913.6|57014|56874|57056.3|56916.3|56993.5|56853.5|440
1637746500000|2021-11-24 09:35:00|57015|56875|56925.2|56785.2|57022.5|56882.5|56923.5|56783.5|354
1637746800000|2021-11-24 09:40:00|56924.7|56784.7|56914.2|56774.2|56962|56822|56879.6|56739.6|387
1637747100000|2021-11-24 09:45:00|56917.9|56777.9|56840.2|56700.2|56917.9|56777.9|56832.5|56692.5|568
1637747400000|2021-11-24 09:50:00|56842.2|56702.2|56792.3|56652.3|56856.5|56716.5|56774.1|56634.1|502
1637747700000|2021-11-24 09:55:00|56792.5|56652.5|56764.3|56624.3|56814.4|56674.4|56747.8|56607.8|582
1637748000000|2021-11-24 10:00:00|56765.1|56625.1|56722.5|56582.5|56835.9|56695.9|56716.1|56576.1|629
1637748300000|2021-11-24 10:05:00|56722.6|56582.6|56761.8|56621.8|56761.8|56621.8|56656.1|56516.1|640
1637748600000|2021-11-24 10:10:00|56762.3|56622.3|56797.2|56657.2|56814.7|56674.7|56742|56602|573
1637748900000|2021-11-24 10:15:00|56799.9|56659.9|56726.4|56586.4|56933.1|56793.1|56724.6|56584.6|715
1637749200000|2021-11-24 10:20:00|56726.9|56586.9|56853.5|56713.5|56857.7|56717.7|56726.6|56586.6|784
1637749500000|2021-11-24 10:25:00|56853.6|56713.6|56743.2|56603.2|56856|56716|56743.2|56603.2|676
1637749800000|2021-11-24 10:30:00|56742.9|56602.9|56683.5|56543.5|56757.3|56617.3|56678.5|56538.5|603
1637750100000|2021-11-24 10:35:00|56683|56543|56712.9|56572.9|56741|56601|56629|56489|733
1637750400000|2021-11-24 10:40:00|56713.5|56573.5|56650.1|56510.1|56739|56599|56631|56491|685
1637750700000|2021-11-24 10:45:00|56651.7|56511.7|56616|56476|56688.9|56548.9|56604.3|56464.3|727
1637751000000|2021-11-24 10:50:00|56614.7|56474.7|56634.1|56494.1|56654.5|56514.5|56559|56419|669
1637751300000|2021-11-24 10:55:00|56634.4|56494.4|56514.9|56374.9|56679.9|56539.9|56508.3|56368.3|785
1637751600000|2021-11-24 11:00:00|56512.4|56372.4|56560.8|56420.8|56596.1|56456.1|56421.9|56281.9|791
1637751900000|2021-11-24 11:05:00|56561.3|56421.3|56527.3|56387.3|56566|56426|56463|56323|721
1637752200000|2021-11-24 11:10:00|56527.2|56387.2|56541.4|56401.4|56596.2|56456.2|56507.6|56367.6|713
1637752500000|2021-11-24 11:15:00|56540.7|56400.7|56596.3|56456.3|56610.4|56470.4|56489|56349|660
1637752800000|2021-11-24 11:20:00|56596.5|56456.5|56612.5|56472.5|56650.4|56510.4|56564.5|56424.5|574
1637753100000|2021-11-24 11:25:00|56613.7|56473.7|56619.2|56479.2|56621.3|56481.3|56576.7|56436.7|488
1637753400000|2021-11-24 11:30:00|56617.4|56477.4|56707.2|56567.2|56712.4|56572.4|56588.3|56448.3|627
1637753700000|2021-11-24 11:35:00|56710.4|56570.4|56730.8|56590.8|56751.2|56611.2|56665.4|56525.4|555
1637754000000|2021-11-24 11:40:00|56730.7|56590.7|56834.9|56694.9|56838.1|56698.1|56724.6|56584.6|588
1637754300000|2021-11-24 11:45:00|56835.2|56695.2|56761.9|56621.9|56837.6|56697.6|56725.6|56585.6|536
1637754600000|2021-11-24 11:50:00|56755|56615|56754.5|56614.5|56816.9|56676.9|56734.5|56594.5|574
1637754900000|2021-11-24 11:55:00|56753|56613|56706.4|56566.4|56765.6|56625.6|56704.5|56564.5|574
1637755200000|2021-11-24 12:00:00|56705.6|56565.6|56637.9|56497.9|56709.8|56569.8|56626|56486|615
1637755500000|2021-11-24 12:05:00|56637.6|56497.6|56560.3|56420.3|56826.8|56686.8|56555.8|56415.8|716
1637755800000|2021-11-24 12:10:00|56560|56420|56524.6|56384.6|56602.9|56462.9|56501.8|56361.8|644
1637756100000|2021-11-24 12:15:00|56527.6|56387.6|56662.1|56522.1|56767.7|56627.7|56527.6|56387.6|692
1637756400000|2021-11-24 12:20:00|56659.1|56519.1|56571.7|56431.7|56659.1|56519.1|56561.8|56421.8|752
1637756700000|2021-11-24 12:25:00|56572.8|56432.8|56706.1|56566.1|56708.9|56568.9|56557.8|56417.8|622
1637757000000|2021-11-24 12:30:00|56705.4|56565.4|56667.6|56527.6|56705.4|56565.4|56628.3|56488.3|590
1637757300000|2021-11-24 12:35:00|56667.5|56527.5|56683|56543|56713.9|56573.9|56612.1|56472.1|734
1637757600000|2021-11-24 12:40:00|56683.4|56543.4|56670.7|56530.7|56725.4|56585.4|56651.2|56511.2|594
1637757900000|2021-11-24 12:45:00|56670.5|56530.5|56552.3|56412.3|56705.4|56565.4|56526.6|56386.6|582
1637758200000|2021-11-24 12:50:00|56557|56417|56520.6|56380.6|56588.5|56448.5|56516.5|56376.5|432
1637758500000|2021-11-24 12:55:00|56520.5|56380.5|56521.4|56381.4|56572.3|56432.3|56507.7|56367.7|419
1637758800000|2021-11-24 13:00:00|56525.9|56385.9|56498.7|56358.7|56560.7|56420.7|56498.7|56358.7|644
1637759100000|2021-11-24 13:05:00|56498.8|56358.8|56533.5|56393.5|56533.5|56393.5|56386.5|56246.5|680
1637759400000|2021-11-24 13:10:00|56532.1|56392.1|56643.3|56503.3|56924.1|56784.1|56507.9|56367.9|753
1637759700000|2021-11-24 13:15:00|56651.5|56511.5|56607.3|56467.3|56654.7|56514.7|56513|56373|824
1637760000000|2021-11-24 13:20:00|56609.5|56469.5|56686.3|56546.3|56694.8|56554.8|56555.7|56415.7|645
1637760300000|2021-11-24 13:25:00|56683.9|56543.9|56704.3|56564.3|56708.9|56568.9|56636.4|56496.4|340
1637760600000|2021-11-24 13:30:00|56704.5|56564.5|56707.4|56567.4|56792.7|56652.7|56691.1|56551.1|437
1637760900000|2021-11-24 13:35:00|56707.1|56567.1|56457.2|56317.2|56707.1|56567.1|56431.4|56291.4|615
1637761200000|2021-11-24 13:40:00|56454.7|56314.7|56427.3|56287.3|56472|56332|56411.5|56271.5|593
1637761500000|2021-11-24 13:45:00|56428.6|56288.6|56398.7|56258.7|56449.9|56309.9|56313.2|56173.2|628
1637761800000|2021-11-24 13:50:00|56397.5|56257.5|56152.5|56012.5|56426.4|56286.4|56131.3|55991.3|982
1637762100000|2021-11-24 13:55:00|56154.5|56014.5|56122.4|55982.4|56415.4|56275.4|56113.8|55973.8|862
1637762400000|2021-11-24 14:00:00|56122.1|55982.1|56219|56079|56381.8|56241.8|56086|55946|957
1637762700000|2021-11-24 14:05:00|56218.5|56078.5|56207.6|56067.6|56272.1|56132.1|56170.7|56030.7|723
1637763000000|2021-11-24 14:10:00|56205.8|56065.8|56120.5|55980.5|56218.4|56078.4|56086.4|55946.4|799
1637763300000|2021-11-24 14:15:00|56122.6|55982.6|56079.5|55939.5|56210.1|56070.1|56051.3|55911.3|859
1637763600000|2021-11-24 14:20:00|56079.8|55939.8|56221|56081|56405|56265|55986.9|55846.9|941
1637763900000|2021-11-24 14:25:00|56224.2|56084.2|56177.1|56037.1|56324.7|56184.7|56106.9|55966.9|852
1637764200000|2021-11-24 14:30:00|56177.2|56037.2|56054.8|55914.8|56291.4|56151.4|56036.5|55896.5|844
1637764500000|2021-11-24 14:35:00|56055.3|55915.3|56167.4|56027.4|56275|56135|56053.8|55913.8|890
1637764800000|2021-11-24 14:40:00|56167.2|56027.2|56078|55938|56167.2|56027.2|56069.8|55929.8|781
1637765100000|2021-11-24 14:45:00|56081|55941|56046.3|55906.3|56101.1|55961.1|55979.4|55839.4|898
1637765400000|2021-11-24 14:50:00|56047|55907|56191.8|56051.8|56236.5|56096.5|56047|55907|775
1637765700000|2021-11-24 14:55:00|56195.8|56055.8|56215.8|56075.8|56298.3|56158.3|56195|56055|774
1637766000000|2021-11-24 15:00:00|56214.6|56074.6|56359|56219|56536|56396|56169.9|56029.9|993
1637766300000|2021-11-24 15:05:00|56361.4|56221.4|56360.6|56220.6|56370.9|56230.9|56228.8|56088.8|853
1637766600000|2021-11-24 15:10:00|56349.7|56209.7|56379|56239|56430|56290|56349.7|56209.7|727
1637766900000|2021-11-24 15:15:00|56379.2|56239.2|56370.1|56230.1|56387.8|56247.8|56305.8|56165.8|757
1637767200000|2021-11-24 15:20:00|56368.7|56228.7|56331.4|56191.4|56423.6|56283.6|56281.6|56141.6|795
1637767500000|2021-11-24 15:25:00|56331.3|56191.3|56389.7|56249.7|56467.3|56327.3|56329.5|56189.5|822
1637767800000|2021-11-24 15:30:00|56390|56250|56477.6|56337.6|56508.4|56368.4|56379.4|56239.4|697
1637768100000|2021-11-24 15:35:00|56480.2|56340.2|56864.8|56724.8|56876.1|56736.1|56480.2|56340.2|892
1637768400000|2021-11-24 15:40:00|56869.3|56729.3|56723.9|56583.9|56869.9|56729.9|56695.5|56555.5|953
1637768700000|2021-11-24 15:45:00|56722.8|56582.8|56893.5|56753.5|56893.5|56753.5|56722.8|56582.8|745
1637769000000|2021-11-24 15:50:00|56897.2|56757.2|57082.9|56942.9|57224.3|57084.3|56865.3|56725.3|928
1637769300000|2021-11-24 15:55:00|57083.4|56943.4|56831.8|56691.8|57083.4|56943.4|56800.9|56660.9|872
1637769600000|2021-11-24 16:00:00|56827.7|56687.7|56768.6|56628.6|56924.7|56784.7|56753.2|56613.2|901
1637769900000|2021-11-24 16:05:00|56770.5|56630.5|56777.8|56637.8|56802.6|56662.6|56731.7|56591.7|681
1637770200000|2021-11-24 16:10:00|56777.1|56637.1|56789.2|56649.2|56839.6|56699.6|56731.4|56591.4|735
1637770500000|2021-11-24 16:15:00|56788.9|56648.9|56883.2|56743.2|56941.7|56801.7|56785.2|56645.2|716
1637770800000|2021-11-24 16:20:00|56883|56743|56872.4|56732.4|56918|56778|56821.8|56681.8|659
1637771100000|2021-11-24 16:25:00|56872.6|56732.6|56727.9|56587.9|56874.3|56734.3|56704.8|56564.8|675
1637771400000|2021-11-24 16:30:00|56726.4|56586.4|56740.8|56600.8|56820|56680|56718.8|56578.8|636
1637771700000|2021-11-24 16:35:00|56740.5|56600.5|56729.6|56589.6|56745.8|56605.8|56662.8|56522.8|626
1637772000000|2021-11-24 16:40:00|56729.4|56589.4|56691.4|56551.4|56730.1|56590.1|56661.8|56521.8|729
1637772300000|2021-11-24 16:45:00|56690.5|56550.5|56759.5|56619.5|56765.5|56625.5|56661.4|56521.4|615
1637772600000|2021-11-24 16:50:00|56760.1|56620.1|56805.9|56665.9|56843.9|56703.9|56752.9|56612.9|644
1637772900000|2021-11-24 16:55:00|56807|56667|56690|56550|56822.1|56682.1|56685|56545|649
1637773200000|2021-11-24 17:00:00|56690.6|56550.6|56812|56672|56821.4|56681.4|56685.3|56545.3|486
1637773500000|2021-11-24 17:05:00|56813|56673|56837.6|56697.6|56851.9|56711.9|56741.5|56601.5|570
1637773800000|2021-11-24 17:10:00|56836.7|56696.7|56838.5|56698.5|56849|56709|56798|56658|542
1637774100000|2021-11-24 17:15:00|56835.7|56695.7|56684.1|56544.1|56838.5|56698.5|56681.8|56541.8|504
1637774400000|2021-11-24 17:20:00|56685.4|56545.4|56654.8|56514.8|56712.2|56572.2|56636.3|56496.3|405
1637774700000|2021-11-24 17:25:00|56655.8|56515.8|56643.8|56503.8|56676.5|56536.5|56616.5|56476.5|566
1637775000000|2021-11-24 17:30:00|56643.7|56503.7|56587.2|56447.2|56661.6|56521.6|56576.4|56436.4|654
1637775300000|2021-11-24 17:35:00|56587.3|56447.3|56626.8|56486.8|56697.7|56557.7|56587.3|56447.3|622
1637775600000|2021-11-24 17:40:00|56626.5|56486.5|56645.1|56505.1|56645.4|56505.4|56595.7|56455.7|549
1637775900000|2021-11-24 17:45:00|56646.5|56506.5|56670.5|56530.5|56707.3|56567.3|56645.1|56505.1|541
1637776200000|2021-11-24 17:50:00|56669.6|56529.6|56666.3|56526.3|56697|56557|56603.7|56463.7|533
1637776500000|2021-11-24 17:55:00|56665.8|56525.8|56620.7|56480.7|56704.4|56564.4|56576.2|56436.2|634
1637776800000|2021-11-24 18:00:00|56618.1|56478.1|56674|56534|56692|56552|56603.1|56463.1|566
1637777100000|2021-11-24 18:05:00|56677.5|56537.5|56925|56785|56943.6|56803.6|56639.4|56499.4|807
1637777400000|2021-11-24 18:10:00|56921|56781|56943.7|56803.7|57008.1|56868.1|56893.3|56753.3|785
1637777700000|2021-11-24 18:15:00|56943.5|56803.5|57168.5|57028.5|57178.4|57038.4|56913.2|56773.2|662
1637778000000|2021-11-24 18:20:00|57169.3|57029.3|57098.4|56958.4|57174.6|57034.6|57069.5|56929.5|676
1637778300000|2021-11-24 18:25:00|57098.8|56958.8|57051|56911|57100.2|56960.2|57015.2|56875.2|517
1637778600000|2021-11-24 18:30:00|57051.3|56911.3|57006.5|56866.5|57071.8|56931.8|56986.1|56846.1|392
1637778900000|2021-11-24 18:35:00|56994.5|56854.5|56773.4|56633.4|57004.3|56864.3|56751.1|56611.1|640
1637779200000|2021-11-24 18:40:00|56772.7|56632.7|56751.3|56611.3|56815.5|56675.5|56740.4|56600.4|555
1637779500000|2021-11-24 18:45:00|56755.1|56615.1|56823.4|56683.4|56840|56700|56746.7|56606.7|499
1637779800000|2021-11-24 18:50:00|56823.5|56683.5|56784.2|56644.2|56870.2|56730.2|56784.2|56644.2|599
1637780100000|2021-11-24 18:55:00|56784.1|56644.1|56880.2|56740.2|56887.3|56747.3|56777.5|56637.5|586
1637780400000|2021-11-24 19:00:00|56882.8|56742.8|56850.7|56710.7|56947.5|56807.5|56848.5|56708.5|619
1637780700000|2021-11-24 19:05:00|56853.7|56713.7|56713.8|56573.8|56853.7|56713.7|56698.3|56558.3|564
1637781000000|2021-11-24 19:10:00|56715.4|56575.4|56706.2|56566.2|56722|56582|56674.1|56534.1|582
1637781300000|2021-11-24 19:15:00|56708.7|56568.7|56774.6|56634.6|56780.9|56640.9|56706.1|56566.1|570
1637781600000|2021-11-24 19:20:00|56780.1|56640.1|56908.4|56768.4|56937.9|56797.9|56754|56614|584
1637781900000|2021-11-24 19:25:00|56908.7|56768.7|56834.6|56694.6|56928.3|56788.3|56806.6|56666.6|637
1637782200000|2021-11-24 19:30:00|56834.4|56694.4|56912.5|56772.5|56914.4|56774.4|56821|56681|622
1637782500000|2021-11-24 19:35:00|56913.4|56773.4|56865.2|56725.2|56960.9|56820.9|56859.7|56719.7|624
1637782800000|2021-11-24 19:40:00|56860.4|56720.4|56819.9|56679.9|56860.4|56720.4|56769.2|56629.2|616
1637783100000|2021-11-24 19:45:00|56816.6|56676.6|56792.1|56652.1|56955.7|56815.7|56791|56651|652
1637783400000|2021-11-24 19:50:00|56791.9|56651.9|56867.7|56727.7|56867.7|56727.7|56789.4|56649.4|506
1637783700000|2021-11-24 19:55:00|56861.9|56721.9|56917.9|56777.9|56935.9|56795.9|56823.5|56683.5|482
1637784000000|2021-11-24 20:00:00|56918.4|56778.4|56854.7|56714.7|56933.6|56793.6|56822.6|56682.6|655
1637784300000|2021-11-24 20:05:00|56855.1|56715.1|56969.9|56829.9|56993|56853|56834.9|56694.9|539
1637784600000|2021-11-24 20:10:00|56971.2|56831.2|56972.2|56832.2|57028|56888|56941.1|56801.1|548
1637784900000|2021-11-24 20:15:00|56972.4|56832.4|57002.3|56862.3|57024.7|56884.7|56924.5|56784.5|567
1637785200000|2021-11-24 20:20:00|57002.9|56862.9|57037.4|56897.4|57106.7|56966.7|56996.6|56856.6|621
1637785500000|2021-11-24 20:25:00|57037.7|56897.7|57205|57065|57258.9|57118.9|57027.9|56887.9|769
1637785800000|2021-11-24 20:30:00|57204.3|57064.3|57105.4|56965.4|57269.5|57129.5|57076.2|56936.2|810
1637786100000|2021-11-24 20:35:00|57104.5|56964.5|57130.1|56990.1|57148|57008|57019.1|56879.1|635
1637786400000|2021-11-24 20:40:00|57131.1|56991.1|57162.7|57022.7|57261.4|57121.4|57074.5|56934.5|640
1637786700000|2021-11-24 20:45:00|57165|57025|57202.4|57062.4|57281.2|57141.2|57074.7|56934.7|648
1637787000000|2021-11-24 20:50:00|57201.8|57061.8|57333.3|57193.3|57337.7|57197.7|57201.8|57061.8|748
1637787300000|2021-11-24 20:55:00|57336.3|57196.3|57498.3|57358.3|57501.1|57361.1|57320.9|57180.9|790
1637787600000|2021-11-24 21:00:00|57496.4|57356.4|57421.7|57281.7|57548.9|57408.9|57383.7|57243.7|836
1637787900000|2021-11-24 21:05:00|57422.6|57282.6|57382.7|57242.7|57422.9|57282.9|57306.3|57166.3|732
1637788200000|2021-11-24 21:10:00|57383.1|57243.1|57377.8|57237.8|57419.2|57279.2|57344.9|57204.9|566
1637788500000|2021-11-24 21:15:00|57374.5|57234.5|57405.5|57265.5|57426.8|57286.8|57303.5|57163.5|510
1637788800000|2021-11-24 21:20:00|57405|57265|57446.6|57306.6|57491.2|57351.2|57382.5|57242.5|587
1637789100000|2021-11-24 21:25:00|57447.5|57307.5|57344.1|57204.1|57454.6|57314.6|57344.1|57204.1|529
1637789400000|2021-11-24 21:30:00|57343.8|57203.8|57442.5|57302.5|57485.2|57345.2|57343|57203|626
1637789700000|2021-11-24 21:35:00|57439.5|57299.5|57480.1|57340.1|57496.6|57356.6|57398.4|57258.4|517
1637790000000|2021-11-24 21:40:00|57482.8|57342.8|57402.2|57262.2|57493.2|57353.2|57390.4|57250.4|523
1637790300000|2021-11-24 21:45:00|57399.5|57259.5|57388.6|57248.6|57460|57320|57382.9|57242.9|456
1637790600000|2021-11-24 21:50:00|57409.1|57269.1|57434.5|57294.5|57445.4|57305.4|57384.2|57244.2|330
1637790900000|2021-11-24 21:55:00|57434.6|57294.6|57396.1|57256.1|57473.2|57333.2|57377|57237|470
1637791200000|2021-11-24 22:00:00|57397.6|57257.6|57512.7|57372.7|57512.7|57372.7|57397.4|57257.4|618
1637791500000|2021-11-24 22:05:00|57512.9|57372.9|57450.9|57310.9|57512.9|57372.9|57420.6|57280.6|693
1637791800000|2021-11-24 22:10:00|57456.4|57316.4|57304.4|57164.4|57458.1|57318.1|57299.4|57159.4|621
1637792100000|2021-11-24 22:15:00|57304|57164|57276|57136|57360.2|57220.2|57273.3|57133.3|462
1637792400000|2021-11-24 22:20:00|57276.5|57136.5|57359.1|57219.1|57372.5|57232.5|57215.9|57075.9|502
1637792700000|2021-11-24 22:25:00|57359.2|57219.2|57257.7|57117.7|57376.9|57236.9|57255.9|57115.9|516
1637793000000|2021-11-24 22:30:00|57257.6|57117.6|57256.5|57116.5|57276.6|57136.6|57247.6|57107.6|367
1637793300000|2021-11-24 22:35:00|57257|57117|57219.1|57079.1|57272.5|57132.5|57217.2|57077.2|402
1637793600000|2021-11-24 22:40:00|57218.6|57078.6|57126.9|56986.9|57224|57084|57110.4|56970.4|331
1637793900000|2021-11-24 22:45:00|57126.4|56986.4|56950.4|56810.4|57141.5|57001.5|56944.2|56804.2|418
1637794200000|2021-11-24 22:50:00|56947|56807|57069.5|56929.5|57110.6|56970.6|56944.4|56804.4|470
1637794500000|2021-11-24 22:55:00|57069.6|56929.6|57088|56948|57147.6|57007.6|57069.6|56929.6|447
1637794800000|2021-11-24 23:00:00|57088.5|56948.5|57121|56981|57165.8|57025.8|57072.3|56932.3|654
1637795100000|2021-11-24 23:05:00|57120.4|56980.4|57156.7|57016.7|57177.9|57037.9|57083.1|56943.1|764
1637795400000|2021-11-24 23:10:00|57156.8|57016.8|57169.2|57029.2|57178.3|57038.3|57110.5|56970.5|617
1637795700000|2021-11-24 23:15:00|57169.3|57029.3|57140.5|57000.5|57169.3|57029.3|57118.6|56978.6|542
1637796000000|2021-11-24 23:20:00|57133.3|56993.3|57083.1|56943.1|57165.2|57025.2|57076.7|56936.7|552
1637796300000|2021-11-24 23:25:00|57081|56941|57116.1|56976.1|57146.9|57006.9|57066.2|56926.2|480
1637796600000|2021-11-24 23:30:00|57115.2|56975.2|57115.4|56975.4|57149.2|57009.2|57066.3|56926.3|333
1637796900000|2021-11-24 23:35:00|57114.5|56974.5|57247.6|57107.6|57277.6|57137.6|57114.5|56974.5|407
1637797200000|2021-11-24 23:40:00|57242.3|57102.3|57252.5|57112.5|57300.5|57160.5|57221.6|57081.6|699
1637797500000|2021-11-24 23:45:00|57252|57112|57253|57113|57291.5|57151.5|57227.4|57087.4|534
1637797800000|2021-11-24 23:50:00|57252|57112|57213.8|57073.8|57268.3|57128.3|57187.6|57047.6|600
1637798100000|2021-11-24 23:55:00|57211.5|57071.5|57228|57088|57279.5|57139.5|57200.6|57060.6|498
1637798400000|2021-11-25 00:00:00|57227.9|57087.9|57427.3|57287.3|57524.5|57384.5|57227.2|57087.2|704
1637798700000|2021-11-25 00:05:00|57425.4|57285.4|57234.1|57094.1|57425.4|57285.4|57229.5|57089.5|781
1637799000000|2021-11-25 00:10:00|57234.8|57094.8|57342.4|57202.4|57345.9|57205.9|57213.5|57073.5|836
1637799300000|2021-11-25 00:15:00|57342.8|57202.8|57475.8|57335.8|57477.1|57337.1|57298.5|57158.5|823
1637799600000|2021-11-25 00:20:00|57474.4|57334.4|57532.4|57392.4|57563.3|57423.3|57422.2|57282.2|799
1637799900000|2021-11-25 00:25:00|57534.7|57394.7|57529.2|57389.2|57557.8|57417.8|57493|57353|670
1637800200000|2021-11-25 00:30:00|57529|57389|57641|57501|57714.5|57574.5|57513.9|57373.9|721
1637800500000|2021-11-25 00:35:00|57636.5|57496.5|57813.9|57673.9|57845.4|57705.4|57579.8|57439.8|773
1637800800000|2021-11-25 00:40:00|57815.1|57675.1|58079.2|57939.2|58097.3|57957.3|57716.2|57576.2|748
1637801100000|2021-11-25 00:45:00|58062.3|57922.3|58171.5|58031.5|58352.8|58212.8|58061.1|57921.1|848
1637801400000|2021-11-25 00:50:00|58160.1|58020.1|58125.8|57985.8|58229.4|58089.4|58023.3|57883.3|957
1637801700000|2021-11-25 00:55:00|58126.5|57986.5|58098|57958|58261|58121|58074.1|57934.1|927
1637802000000|2021-11-25 01:00:00|58096|57956|58204|58064|58338.6|58198.6|58093.2|57953.2|875
1637802300000|2021-11-25 01:05:00|58203.5|58063.5|58157.8|58017.8|58212.4|58072.4|58128.8|57988.8|726
1637802600000|2021-11-25 01:10:00|58157.7|58017.7|58000|57860|58170.5|58030.5|57992.7|57852.7|796
1637802900000|2021-11-25 01:15:00|57999.9|57859.9|57948.2|57808.2|58054.8|57914.8|57910.8|57770.8|784
1637803200000|2021-11-25 01:20:00|57950.2|57810.2|57986.8|57846.8|58042.2|57902.2|57926.1|57786.1|709
1637803500000|2021-11-25 01:25:00|57987.3|57847.3|57995.2|57855.2|58040.4|57900.4|57954.5|57814.5|728
1637803800000|2021-11-25 01:30:00|57991.7|57851.7|57990.7|57850.7|58019.3|57879.3|57924.5|57784.5|467
1637804100000|2021-11-25 01:35:00|57989|57849|58033.4|57893.4|58057.3|57917.3|57971.4|57831.4|548
1637804400000|2021-11-25 01:40:00|58033.3|57893.3|57961.9|57821.9|58034.3|57894.3|57938|57798|429
1637804700000|2021-11-25 01:45:00|57961.5|57821.5|57872.3|57732.3|57965.8|57825.8|57838.6|57698.6|482
1637805000000|2021-11-25 01:50:00|57858.7|57718.7|57848.5|57708.5|57858.7|57718.7|57818.4|57678.4|364
1637805300000|2021-11-25 01:55:00|57861|57721|57833|57693|57883.3|57743.3|57815.7|57675.7|524
1637805600000|2021-11-25 02:00:00|57832.3|57692.3|57864.3|57724.3|57934.8|57794.8|57824.9|57684.9|592
1637805900000|2021-11-25 02:05:00|57861.7|57721.7|57849.5|57709.5|57877.3|57737.3|57824.1|57684.1|398
1637806200000|2021-11-25 02:10:00|57853.7|57713.7|57796.1|57656.1|57867.4|57727.4|57733.8|57593.8|422
1637806500000|2021-11-25 02:15:00|57796.5|57656.5|57762.4|57622.4|57823.4|57683.4|57727.6|57587.6|587
1637806800000|2021-11-25 02:20:00|57763.4|57623.4|57663.7|57523.7|57786.5|57646.5|57619.4|57479.4|391
1637807100000|2021-11-25 02:25:00|57666.2|57526.2|57673.5|57533.5|57706.9|57566.9|57619.6|57479.6|386
1637807400000|2021-11-25 02:30:00|57673|57533|57659.3|57519.3|57685.3|57545.3|57648.9|57508.9|421
1637807700000|2021-11-25 02:35:00|57661.3|57521.3|57631.1|57491.1|57671.3|57531.3|57606.3|57466.3|396
1637808000000|2021-11-25 02:40:00|57633.2|57493.2|57685.8|57545.8|57704.9|57564.9|57623.4|57483.4|404
1637808300000|2021-11-25 02:45:00|57684|57544|57627.9|57487.9|57775.8|57635.8|57625.3|57485.3|414
1637808600000|2021-11-25 02:50:00|57630.3|57490.3|57722.9|57582.9|57724|57584|57624|57484|380
1637808900000|2021-11-25 02:55:00|57722.2|57582.2|57807.7|57667.7|57813.6|57673.6|57707.9|57567.9|475
1637809200000|2021-11-25 03:00:00|57808.7|57668.7|57828.9|57688.9|57872.3|57732.3|57794.4|57654.4|555
1637809500000|2021-11-25 03:05:00|57828.6|57688.6|57752.5|57612.5|57864.8|57724.8|57740.5|57600.5|460
1637809800000|2021-11-25 03:10:00|57756.6|57616.6|57755.5|57615.5|57781.5|57641.5|57726.3|57586.3|530
1637810100000|2021-11-25 03:15:00|57765.5|57625.5|57698.9|57558.9|57765.5|57625.5|57679.5|57539.5|401
1637810400000|2021-11-25 03:20:00|57699.9|57559.9|57764.6|57624.6|57768.7|57628.7|57697.6|57557.6|454
1637810700000|2021-11-25 03:25:00|57764.8|57624.8|57777.8|57637.8|57826.5|57686.5|57750.9|57610.9|472
1637811000000|2021-11-25 03:30:00|57783.4|57643.4|57756.2|57616.2|57786.8|57646.8|57728.4|57588.4|398
1637811300000|2021-11-25 03:35:00|57756.1|57616.1|57777.4|57637.4|57787.7|57647.7|57730.9|57590.9|341
1637811600000|2021-11-25 03:40:00|57777.3|57637.3|57801.8|57661.8|57844|57704|57775.9|57635.9|253
1637811900000|2021-11-25 03:45:00|57802.3|57662.3|57764.8|57624.8|57818.5|57678.5|57739.6|57599.6|383
1637812200000|2021-11-25 03:50:00|57763.8|57623.8|57827.8|57687.8|57827.8|57687.8|57753.1|57613.1|436
1637812500000|2021-11-25 03:55:00|57825|57685|57837.6|57697.6|57843.7|57703.7|57817.4|57677.4|493
1637812800000|2021-11-25 04:00:00|57836.8|57696.8|57823.3|57683.3|57889.7|57749.7|57811.4|57671.4|436
1637813100000|2021-11-25 04:05:00|57823.1|57683.1|57756.1|57616.1|57823.1|57683.1|57737.8|57597.8|476
1637813400000|2021-11-25 04:10:00|57758.5|57618.5|57712.8|57572.8|57761|57621|57696.6|57556.6|449
1637813700000|2021-11-25 04:15:00|57711.9|57571.9|57652|57512|57723.2|57583.2|57627.2|57487.2|344
1637814000000|2021-11-25 04:20:00|57657.6|57517.6|57582|57442|57658.8|57518.8|57560.3|57420.3|524
1637814300000|2021-11-25 04:25:00|57580.5|57440.5|57418.7|57278.7|57590.2|57450.2|57328.5|57188.5|438
1637814600000|2021-11-25 04:30:00|57421.7|57281.7|57431.9|57291.9|57481|57341|57389.1|57249.1|491
1637814900000|2021-11-25 04:35:00|57417.8|57277.8|57333.9|57193.9|57479.6|57339.6|57296|57156|513
1637815200000|2021-11-25 04:40:00|57330.9|57190.9|57360.5|57220.5|57372.5|57232.5|57267.8|57127.8|383
1637815500000|2021-11-25 04:45:00|57359.7|57219.7|57359.7|57219.7|57371.6|57231.6|57328|57188|314
1637815800000|2021-11-25 04:50:00|57362.8|57222.8|57338.6|57198.6|57377.1|57237.1|57308.8|57168.8|401
1637816100000|2021-11-25 04:55:00|57336.5|57196.5|57343.5|57203.5|57375.5|57235.5|57315.8|57175.8|406
1637816400000|2021-11-25 05:00:00|57344.1|57204.1|57280.5|57140.5|57344.1|57204.1|57273.7|57133.7|275
1637816700000|2021-11-25 05:05:00|57286.3|57146.3|57323.7|57183.7|57333.9|57193.9|57265.2|57125.2|310
1637817000000|2021-11-25 05:10:00|57324.2|57184.2|57336.5|57196.5|57372.9|57232.9|57303.7|57163.7|267
1637817300000|2021-11-25 05:15:00|57331.4|57191.4|57302.9|57162.9|57345.8|57205.8|57281.1|57141.1|268
1637817600000|2021-11-25 05:20:00|57294.1|57154.1|57269.8|57129.8|57303.8|57163.8|57218.3|57078.3|304
1637817900000|2021-11-25 05:25:00|57290.2|57150.2|57287.5|57147.5|57297|57157|57210.7|57070.7|314
1637818200000|2021-11-25 05:30:00|57286|57146|57215.5|57075.5|57304.5|57164.5|57207.9|57067.9|283
1637818500000|2021-11-25 05:35:00|57216.2|57076.2|57203.8|57063.8|57221.1|57081.1|57157|57017|153
1637818800000|2021-11-25 05:40:00|57209.1|57069.1|57196.4|57056.4|57221.6|57081.6|57141.3|57001.3|167
1637819100000|2021-11-25 05:45:00|57193.3|57053.3|57134.6|56994.6|57238.6|57098.6|57125.2|56985.2|355
1637819400000|2021-11-25 05:50:00|57134.3|56994.3|57183.4|57043.4|57183.4|57043.4|57112.9|56972.9|214
1637819700000|2021-11-25 05:55:00|57167.4|57027.4|57213.6|57073.6|57233.7|57093.7|57158.6|57018.6|321
1637820000000|2021-11-25 06:00:00|57213.1|57073.1|57221.5|57081.5|57276|57136|57185.3|57045.3|260
1637820300000|2021-11-25 06:05:00|57220.3|57080.3|57279.9|57139.9|57314.5|57174.5|57220.3|57080.3|182
1637820600000|2021-11-25 06:10:00|57282.9|57142.9|57349.2|57209.2|57397.8|57257.8|57277|57137|360
1637820900000|2021-11-25 06:15:00|57346.7|57206.7|57322.4|57182.4|57431.2|57291.2|57311.2|57171.2|263
1637821200000|2021-11-25 06:20:00|57321.5|57181.5|57370|57230|57373.1|57233.1|57304.8|57164.8|179
1637821500000|2021-11-25 06:25:00|57343|57203|57337|57197|57393.9|57253.9|57332.9|57192.9|195
1637821800000|2021-11-25 06:30:00|57331|57191|57295.6|57155.6|57350.6|57210.6|57294.9|57154.9|168
1637822100000|2021-11-25 06:35:00|57292.8|57152.8|57310.7|57170.7|57338.6|57198.6|57260.7|57120.7|238
1637822400000|2021-11-25 06:40:00|57324.1|57184.1|57281.7|57141.7|57346.5|57206.5|57281.7|57141.7|233
1637822700000|2021-11-25 06:45:00|57301.6|57161.6|57347.7|57207.7|57357.4|57217.4|57291.1|57151.1|145
1637823000000|2021-11-25 06:50:00|57347.5|57207.5|57396.9|57256.9|57424.3|57284.3|57332.5|57192.5|188
1637823300000|2021-11-25 06:55:00|57401.7|57261.7|57363.5|57223.5|57439.5|57299.5|57353|57213|262
1637823600000|2021-11-25 07:00:00|57362.6|57222.6|57455.4|57315.4|57470.5|57330.5|57362.6|57222.6|311
1637823900000|2021-11-25 07:05:00|57441.6|57301.6|57431|57291|57458.7|57318.7|57390.6|57250.6|279
1637824200000|2021-11-25 07:10:00|57429.7|57289.7|57523.1|57383.1|57592.3|57452.3|57429.7|57289.7|316
1637824500000|2021-11-25 07:15:00|57521.7|57381.7|57574.7|57434.7|57585.1|57445.1|57491.2|57351.2|250
1637824800000|2021-11-25 07:20:00|57573.7|57433.7|57581.3|57441.3|57727.5|57587.5|57535.1|57395.1|488
1637825100000|2021-11-25 07:25:00|57581.2|57441.2|57587.9|57447.9|57650.4|57510.4|57539|57399|223
1637825400000|2021-11-25 07:30:00|57589.2|57449.2|57727.6|57587.6|57734.1|57594.1|57570.9|57430.9|299
1637825700000|2021-11-25 07:35:00|57719.5|57579.5|57757.5|57617.5|57783.7|57643.7|57667|57527|290
1637826000000|2021-11-25 07:40:00|57785.1|57645.1|57761.3|57621.3|57799.7|57659.7|57705.9|57565.9|225
1637826300000|2021-11-25 07:45:00|57763.1|57623.1|57707.9|57567.9|57763.1|57623.1|57675.2|57535.2|295
1637826600000|2021-11-25 07:50:00|57706.9|57566.9|57679.7|57539.7|57744.6|57604.6|57654|57514|212
1637826900000|2021-11-25 07:55:00|57681.1|57541.1|57755.5|57615.5|57766|57626|57654.1|57514.1|287
1637827200000|2021-11-25 08:00:00|57758.3|57618.3|57786.9|57646.9|57829.7|57689.7|57734.7|57594.7|239
1637827500000|2021-11-25 08:05:00|57788.5|57648.5|57843.9|57703.9|57859.9|57719.9|57764.3|57624.3|374
1637827800000|2021-11-25 08:10:00|57844.1|57704.1|57962.1|57822.1|57991.4|57851.4|57829.2|57689.2|350
1637828100000|2021-11-25 08:15:00|57964.9|57824.9|57827.6|57687.6|58008.7|57868.7|57813.4|57673.4|333
1637828400000|2021-11-25 08:20:00|57828.4|57688.4|57874.5|57734.5|57926.4|57786.4|57828.4|57688.4|294
1637828700000|2021-11-25 08:25:00|57870.4|57730.4|57787|57647|57873.4|57733.4|57776.9|57636.9|291
1637829000000|2021-11-25 08:30:00|57790.7|57650.7|57849.9|57709.9|57869.7|57729.7|57776.4|57636.4|266
1637829300000|2021-11-25 08:35:00|57851.4|57711.4|57849.1|57709.1|57890.6|57750.6|57794|57654|322
1637829600000|2021-11-25 08:40:00|57849.6|57709.6|57819|57679|57853.5|57713.5|57791.9|57651.9|284
1637829900000|2021-11-25 08:45:00|57818.3|57678.3|57743.1|57603.1|57828|57688|57709.8|57569.8|291
1637830200000|2021-11-25 08:50:00|57738.5|57598.5|57757.7|57617.7|57802.4|57662.4|57738.5|57598.5|207
1637830500000|2021-11-25 08:55:00|57758.2|57618.2|57687|57547|57774.1|57634.1|57678.8|57538.8|252
1637830800000|2021-11-25 09:00:00|57690.6|57550.6|57678|57538|57704.9|57564.9|57656.4|57516.4|172
1637831100000|2021-11-25 09:05:00|57680.1|57540.1|57662|57522|57714.5|57574.5|57656.4|57516.4|211
1637831400000|2021-11-25 09:10:00|57670.5|57530.5|57551.6|57411.6|57670.5|57530.5|57524.4|57384.4|329
1637831700000|2021-11-25 09:15:00|57551.2|57411.2|57545.8|57405.8|57558.2|57418.2|57439.3|57299.3|481
1637832000000|2021-11-25 09:20:00|57546.2|57406.2|57552.2|57412.2|57580.3|57440.3|57515.4|57375.4|314
1637832300000|2021-11-25 09:25:00|57552.1|57412.1|57567.6|57427.6|57583.8|57443.8|57492.1|57352.1|447
1637832600000|2021-11-25 09:30:00|57567.3|57427.3|57611.6|57471.6|57626.5|57486.5|57561|57421|202
1637832900000|2021-11-25 09:35:00|57615.7|57475.7|57689.6|57549.6|57714.1|57574.1|57605.2|57465.2|207
1637833200000|2021-11-25 09:40:00|57695.3|57555.3|57661.4|57521.4|57695.3|57555.3|57631.7|57491.7|289
1637833500000|2021-11-25 09:45:00|57646.3|57506.3|57590|57450|57678.5|57538.5|57585.8|57445.8|210
1637833800000|2021-11-25 09:50:00|57590.4|57450.4|57776|57636|57833.3|57693.3|57573.8|57433.8|480
1637834100000|2021-11-25 09:55:00|57776.4|57636.4|57865.9|57725.9|57873.2|57733.2|57770.9|57630.9|393
1637834400000|2021-11-25 10:00:00|57869.3|57729.3|57879.7|57739.7|57906.4|57766.4|57841.5|57701.5|319
1637834700000|2021-11-25 10:05:00|57883.9|57743.9|58070.6|57930.6|58119.5|57979.5|57882.4|57742.4|478
1637835000000|2021-11-25 10:10:00|58065|57925|58447.1|58307.1|58491.4|58351.4|58055.5|57915.5|637
1637835300000|2021-11-25 10:15:00|58452.3|58312.3|58210.5|58070.5|58544.8|58404.8|58189.6|58049.6|596
1637835600000|2021-11-25 10:20:00|58210.4|58070.4|58225|58085|58235.3|58095.3|58114.9|57974.9|412
1637835900000|2021-11-25 10:25:00|58223.4|58083.4|58325.5|58185.5|58372.7|58232.7|58209.3|58069.3|349
1637836200000|2021-11-25 10:30:00|58323.7|58183.7|58292.9|58152.9|58364.2|58224.2|58208|58068|361
1637836500000|2021-11-25 10:35:00|58299.1|58159.1|58259.5|58119.5|58357.3|58217.3|58259.5|58119.5|560
1637836800000|2021-11-25 10:40:00|58259.2|58119.2|58183.4|58043.4|58261.4|58121.4|58084.5|57944.5|1000
1637837100000|2021-11-25 10:45:00|58185.4|58045.4|58063.8|57923.8|58226.4|58086.4|58040.4|57900.4|621
1637837400000|2021-11-25 10:50:00|58067.2|57927.2|58076.5|57936.5|58096.1|57956.1|57987.1|57847.1|536
1637837700000|2021-11-25 10:55:00|58076.7|57936.7|58079.1|57939.1|58104.2|57964.2|58055.1|57915.1|490
1637838000000|2021-11-25 11:00:00|58080|57940|57978.7|57838.7|58126.4|57986.4|57948.8|57808.8|597
1637838300000|2021-11-25 11:05:00|57978.4|57838.4|58031.7|57891.7|58083.7|57943.7|57971.3|57831.3|473
1637838600000|2021-11-25 11:10:00|58031.1|57891.1|58043.9|57903.9|58048.4|57908.4|57991.8|57851.8|584
1637838900000|2021-11-25 11:15:00|58044.2|57904.2|58076.9|57936.9|58117.3|57977.3|58012.6|57872.6|594
1637839200000|2021-11-25 11:20:00|58077.4|57937.4|58159.5|58019.5|58172.7|58032.7|58063.2|57923.2|471
1637839500000|2021-11-25 11:25:00|58155.6|58015.6|58015.7|57875.7|58161.6|58021.6|57993.1|57853.1|546
1637839800000|2021-11-25 11:30:00|58014.2|57874.2|58011.8|57871.8|58023|57883|57978.5|57838.5|233
1637840100000|2021-11-25 11:35:00|58012.3|57872.3|57997.1|57857.1|58039|57899|57949.9|57809.9|241
1637840400000|2021-11-25 11:40:00|57995.7|57855.7|57963.5|57823.5|58001.9|57861.9|57941.3|57801.3|82
1637840700000|2021-11-25 11:45:00|57983.1|57843.1|58022.6|57882.6|58053.2|57913.2|57963.5|57823.5|392
1637841000000|2021-11-25 11:50:00|58022.7|57882.7|58003.9|57863.9|58045.9|57905.9|57980.7|57840.7|406
1637841300000|2021-11-25 11:55:00|58003.7|57863.7|58095.2|57955.2|58096.7|57956.7|57984.1|57844.1|432
1637841600000|2021-11-25 12:00:00|58093.5|57953.5|58184.9|58044.9|58220.5|58080.5|58016.5|57876.5|627
1637841900000|2021-11-25 12:05:00|58186.2|58046.2|58204.3|58064.3|58210.9|58070.9|58128.3|57988.3|490
1637842200000|2021-11-25 12:10:00|58203.8|58063.8|58406.1|58266.1|58420.6|58280.6|58203.8|58063.8|630
1637842500000|2021-11-25 12:15:00|58405.4|58265.4|58414.8|58274.8|58442.5|58302.5|58354.9|58214.9|600
1637842800000|2021-11-25 12:20:00|58414.7|58274.7|58343.2|58203.2|58417.5|58277.5|58314.6|58174.6|666
1637843100000|2021-11-25 12:25:00|58342|58202|58358.9|58218.9|58397.7|58257.7|58321.5|58181.5|584
1637843400000|2021-11-25 12:30:00|58364.1|58224.1|58438.8|58298.8|58444.6|58304.6|58364.1|58224.1|343
1637843700000|2021-11-25 12:35:00|58437.5|58297.5|58424.2|58284.2|58525.9|58385.9|58407.5|58267.5|392
1637844000000|2021-11-25 12:40:00|58424.5|58284.5|58450.1|58310.1|58457.2|58317.2|58394.5|58254.5|523
1637844300000|2021-11-25 12:45:00|58449.6|58309.6|58683.7|58543.7|58691.2|58551.2|58420.6|58280.6|801
1637844600000|2021-11-25 12:50:00|58682.9|58542.9|58713.6|58573.6|58774.6|58634.6|58649.9|58509.9|724
1637844900000|2021-11-25 12:55:00|58712.2|58572.2|58764.1|58624.1|58805.9|58665.9|58692.1|58552.1|493
1637845200000|2021-11-25 13:00:00|58764.3|58624.3|58702.3|58562.3|58842.9|58702.9|58690.3|58550.3|732
1637845500000|2021-11-25 13:05:00|58687.3|58547.3|58654.1|58514.1|58707|58567|58580.8|58440.8|501
1637845800000|2021-11-25 13:10:00|58647.1|58507.1|58559|58419|58658.6|58518.6|58526.4|58386.4|330
1637846100000|2021-11-25 13:15:00|58558.9|58418.9|58756|58616|58777.5|58637.5|58522.2|58382.2|446
1637846400000|2021-11-25 13:20:00|58752.5|58612.5|58811.1|58671.1|58827.9|58687.9|58728.8|58588.8|518
1637846700000|2021-11-25 13:25:00|58813|58673|58870|58730|58957.6|58817.6|58776.2|58636.2|427
1637847000000|2021-11-25 13:30:00|58869.3|58729.3|58807.7|58667.7|58935.9|58795.9|58744|58604|611
1637847300000|2021-11-25 13:35:00|58810.6|58670.6|58818.3|58678.3|58841.1|58701.1|58769|58629|535
1637847600000|2021-11-25 13:40:00|58818.1|58678.1|58788.9|58648.9|58821.8|58681.8|58735.1|58595.1|427
1637847900000|2021-11-25 13:45:00|58789.1|58649.1|58641.5|58501.5|58802|58662|58605.7|58465.7|557
1637848200000|2021-11-25 13:50:00|58641.3|58501.3|58587.4|58447.4|58680|58540|58567.4|58427.4|389
1637848500000|2021-11-25 13:55:00|58584.4|58444.4|58660|58520|58664.6|58524.6|58556.9|58416.9|450
1637848800000|2021-11-25 14:00:00|58660.1|58520.1|58615.9|58475.9|58693.2|58553.2|58581.2|58441.2|659
1637849100000|2021-11-25 14:05:00|58614.8|58474.8|58658.8|58518.8|58672.1|58532.1|58584.9|58444.9|557
1637849400000|2021-11-25 14:10:00|58660.3|58520.3|58651.8|58511.8|58674.1|58534.1|58632.5|58492.5|286
1637849700000|2021-11-25 14:15:00|58656.6|58516.6|58634.3|58494.3|58725.2|58585.2|58601.2|58461.2|244
1637850000000|2021-11-25 14:20:00|58617.2|58477.2|58686.9|58546.9|58701.9|58561.9|58610.2|58470.2|501
1637850300000|2021-11-25 14:25:00|58688.2|58548.2|58744.2|58604.2|58744.2|58604.2|58581.3|58441.3|503
1637850600000|2021-11-25 14:30:00|58739.7|58599.7|58673.6|58533.6|58810.5|58670.5|58667.8|58527.8|556
1637850900000|2021-11-25 14:35:00|58672.6|58532.6|58593.6|58453.6|58686.4|58546.4|58593.6|58453.6|368
1637851200000|2021-11-25 14:40:00|58611.5|58471.5|58678.7|58538.7|58688.9|58548.9|58593.4|58453.4|284
1637851500000|2021-11-25 14:45:00|58679.3|58539.3|58686.7|58546.7|58743.6|58603.6|58617.8|58477.8|499
1637851800000|2021-11-25 14:50:00|58686.5|58546.5|58692.8|58552.8|58723.1|58583.1|58660.2|58520.2|404
1637852100000|2021-11-25 14:55:00|58691.8|58551.8|58824.5|58684.5|58857.4|58717.4|58690.6|58550.6|601
1637852400000|2021-11-25 15:00:00|58790.4|58650.4|58891.3|58751.3|58937.5|58797.5|58790.4|58650.4|430
1637852700000|2021-11-25 15:05:00|58893.4|58753.4|58939.8|58799.8|59025.2|58885.2|58882.5|58742.5|717
1637853000000|2021-11-25 15:10:00|58937.7|58797.7|58841.4|58701.4|58945.3|58805.3|58813|58673|276
1637853300000|2021-11-25 15:15:00|58840.9|58700.9|58805|58665|58852.7|58712.7|58793.3|58653.3|579
1637853600000|2021-11-25 15:20:00|58806.4|58666.4|58755.6|58615.6|58823.4|58683.4|58712.2|58572.2|653
1637853900000|2021-11-25 15:25:00|58756.1|58616.1|58754.5|58614.5|58827.5|58687.5|58744.4|58604.4|477
1637854200000|2021-11-25 15:30:00|58754.2|58614.2|58730.1|58590.1|58767.3|58627.3|58709.3|58569.3|495
1637854500000|2021-11-25 15:35:00|58728.1|58588.1|58781.1|58641.1|58812.5|58672.5|58721.8|58581.8|322
1637854800000|2021-11-25 15:40:00|58796|58656|58761.8|58621.8|58887.7|58747.7|58761.8|58621.8|144
1637855100000|2021-11-25 15:45:00|58762.5|58622.5|58985.4|58845.4|58996|58856|58748.6|58608.6|434
1637855400000|2021-11-25 15:50:00|58981.5|58841.5|58988.3|58848.3|58989|58849|58919|58779|481
1637855700000|2021-11-25 15:55:00|58986.5|58846.5|59138.3|58998.3|59213.1|59073.1|58957.9|58817.9|551
1637856000000|2021-11-25 16:00:00|59139.5|58999.5|59351.2|59211.2|59409.3|59269.3|59139.5|58999.5|747
1637856300000|2021-11-25 16:05:00|59360.1|59220.1|59316.7|59176.7|59438.6|59298.6|59274|59134|900
1637856600000|2021-11-25 16:10:00|59317.3|59177.3|59362.4|59222.4|59376|59236|59305.6|59165.6|673
1637856900000|2021-11-25 16:15:00|59359.4|59219.4|59421.9|59281.9|59482|59342|59359.4|59219.4|708
1637857200000|2021-11-25 16:20:00|59422.2|59282.2|59229.6|59089.6|59454.2|59314.2|59217.1|59077.1|484
1637857500000|2021-11-25 16:25:00|59232.2|59092.2|59189.9|59049.9|59280.4|59140.4|59179.2|59039.2|448
1637857800000|2021-11-25 16:30:00|59194.6|59054.6|59029.7|58889.7|59219.9|59079.9|59006.8|58866.8|490
1637858100000|2021-11-25 16:35:00|59006.5|58866.5|59022.3|58882.3|59085.5|58945.5|58978.8|58838.8|323
1637858400000|2021-11-25 16:40:00|59026|58886|59067.9|58927.9|59130.9|58990.9|59015.4|58875.4|316
1637858700000|2021-11-25 16:45:00|59065.7|58925.7|59053.3|58913.3|59094.6|58954.6|59018.5|58878.5|417
1637859000000|2021-11-25 16:50:00|59052.8|58912.8|59109.6|58969.6|59123.5|58983.5|59023.3|58883.3|586
1637859300000|2021-11-25 16:55:00|59109.9|58969.9|59103.2|58963.2|59178.1|59038.1|59061.9|58921.9|612
1637859600000|2021-11-25 17:00:00|59101.6|58961.6|59120|58980|59143.1|59003.1|59076.3|58936.3|358
1637859900000|2021-11-25 17:05:00|59125.2|58985.2|59227.1|59087.1|59235.4|59095.4|59120|58980|629
1637860200000|2021-11-25 17:10:00|59230.1|59090.1|59224.3|59084.3|59257.6|59117.6|59179.5|59039.5|327
1637860500000|2021-11-25 17:15:00|59224.5|59084.5|59198.1|59058.1|59299.1|59159.1|59171.2|59031.2|534
1637860800000|2021-11-25 17:20:00|59190.6|59050.6|59163.8|59023.8|59190.6|59050.6|59085.5|58945.5|553
1637861100000|2021-11-25 17:25:00|59166.4|59026.4|59219.1|59079.1|59224.7|59084.7|59135.9|58995.9|635
1637861400000|2021-11-25 17:30:00|59222.1|59082.1|59263.8|59123.8|59275.7|59135.7|59137.4|58997.4|375
1637861700000|2021-11-25 17:35:00|59266.6|59126.6|59241.4|59101.4|59285|59145|59184.7|59044.7|560
1637862000000|2021-11-25 17:40:00|59240.9|59100.9|59314.6|59174.6|59320.4|59180.4|59235.7|59095.7|426
1637862300000|2021-11-25 17:45:00|59314.1|59174.1|59285.3|59145.3|59343.3|59203.3|59278.5|59138.5|554
1637862600000|2021-11-25 17:50:00|59285.7|59145.7|59315.2|59175.2|59332.4|59192.4|59274.1|59134.1|496
1637862900000|2021-11-25 17:55:00|59316.6|59176.6|59271.1|59131.1|59319.2|59179.2|59255.6|59115.6|413
1637863200000|2021-11-25 18:00:00|59266.6|59126.6|59256.5|59116.5|59277.4|59137.4|59209.2|59069.2|412
1637863500000|2021-11-25 18:05:00|59255|59115|59273.8|59133.8|59284.7|59144.7|59202.6|59062.6|320
1637863800000|2021-11-25 18:10:00|59273.9|59133.9|59325.8|59185.8|59338.1|59198.1|59261|59121|529
1637864100000|2021-11-25 18:15:00|59326.8|59186.8|59310.5|59170.5|59345.6|59205.6|59284|59144|399
1637864400000|2021-11-25 18:20:00|59311.5|59171.5|59217.1|59077.1|59311.5|59171.5|59182.2|59042.2|383
1637864700000|2021-11-25 18:25:00|59217.6|59077.6|59159.8|59019.8|59239.3|59099.3|59159.8|59019.8|348
1637865000000|2021-11-25 18:30:00|59159.6|59019.6|59160|59020|59186.5|59046.5|59123.6|58983.6|289
1637865300000|2021-11-25 18:35:00|59160.3|59020.3|59228.6|59088.6|59246|59106|59157.9|59017.9|325
1637865600000|2021-11-25 18:40:00|59233|59093|59260.9|59120.9|59293.6|59153.6|59228.6|59088.6|242
1637865900000|2021-11-25 18:45:00|59260|59120|59217.3|59077.3|59265.5|59125.5|59190.8|59050.8|375
1637866200000|2021-11-25 18:50:00|59216.8|59076.8|59220.5|59080.5|59229.5|59089.5|59185.9|59045.9|351
1637866500000|2021-11-25 18:55:00|59220|59080|59214.8|59074.8|59261.2|59121.2|59177.5|59037.5|395
1637866800000|2021-11-25 19:00:00|59216.3|59076.3|59249.8|59109.8|59257.4|59117.4|59198.2|59058.2|237
1637867100000|2021-11-25 19:05:00|59250.6|59110.6|59316|59176|59342.7|59202.7|59242.8|59102.8|336
1637867400000|2021-11-25 19:10:00|59309.9|59169.9|59322.3|59182.3|59364.3|59224.3|59290.8|59150.8|359
1637867700000|2021-11-25 19:15:00|59319.5|59179.5|59254.8|59114.8|59331.4|59191.4|59253.3|59113.3|290
1637868000000|2021-11-25 19:20:00|59264.3|59124.3|59038.7|58898.7|59264.3|59124.3|59004.9|58864.9|319
1637868300000|2021-11-25 19:25:00|59038.4|58898.4|58867.9|58727.9|59052.5|58912.5|58809|58669|588
1637868600000|2021-11-25 19:30:00|58865.3|58725.3|58960|58820|58993.9|58853.9|58831.2|58691.2|363
1637868900000|2021-11-25 19:35:00|58961.6|58821.6|59051.5|58911.5|59152.4|59012.4|58947.9|58807.9|317
1637869200000|2021-11-25 19:40:00|59049.5|58909.5|58909.4|58769.4|59103.1|58963.1|58906.3|58766.3|466
1637869500000|2021-11-25 19:45:00|58906.4|58766.4|58936.9|58796.9|58999.5|58859.5|58890.9|58750.9|523
1637869800000|2021-11-25 19:50:00|58936.4|58796.4|58964.7|58824.7|58983.5|58843.5|58828.5|58688.5|454
1637870100000|2021-11-25 19:55:00|58964.2|58824.2|58972.7|58832.7|59001.1|58861.1|58931.5|58791.5|362
1637870400000|2021-11-25 20:00:00|58972|58832|59046.5|58906.5|59125.1|58985.1|58959.8|58819.8|521
1637870700000|2021-11-25 20:05:00|59043.5|58903.5|58979.3|58839.3|59104.7|58964.7|58969.8|58829.8|602
1637871000000|2021-11-25 20:10:00|58979.2|58839.2|59043|58903|59065.3|58925.3|58935.7|58795.7|283
1637871300000|2021-11-25 20:15:00|59042.4|58902.4|58983.5|58843.5|59063.5|58923.5|58967.3|58827.3|501
1637871600000|2021-11-25 20:20:00|58967.7|58827.7|58975.8|58835.8|59007.8|58867.8|58954.1|58814.1|555
1637871900000|2021-11-25 20:25:00|58976.1|58836.1|59129.5|58989.5|59146.5|59006.5|58975.1|58835.1|490
1637872200000|2021-11-25 20:30:00|59129.3|58989.3|59110.2|58970.2|59190.8|59050.8|59086.6|58946.6|592
1637872500000|2021-11-25 20:35:00|59110.5|58970.5|59103.5|58963.5|59130.2|58990.2|59067.8|58927.8|370
1637872800000|2021-11-25 20:40:00|59105.1|58965.1|59097.1|58957.1|59108.7|58968.7|59054.2|58914.2|370
1637873100000|2021-11-25 20:45:00|59097.5|58957.5|59041.2|58901.2|59145.9|59005.9|59025.3|58885.3|463
1637873400000|2021-11-25 20:50:00|59041.7|58901.7|58990.3|58850.3|59054.4|58914.4|58970.1|58830.1|384
1637873700000|2021-11-25 20:55:00|58990.2|58850.2|58968.1|58828.1|59011|58871|58917.3|58777.3|477
1637874000000|2021-11-25 21:00:00|58968.5|58828.5|58953.4|58813.4|59033.5|58893.5|58923.9|58783.9|514
1637874300000|2021-11-25 21:05:00|58952.7|58812.7|59006.5|58866.5|59011.8|58871.8|58928.7|58788.7|448
1637874600000|2021-11-25 21:10:00|59009|58869|59143.1|59003.1|59143.1|59003.1|59009|58869|522
1637874900000|2021-11-25 21:15:00|59134.1|58994.1|59110.6|58970.6|59143.1|59003.1|59060.3|58920.3|618
1637875200000|2021-11-25 21:20:00|59109.8|58969.8|59111.5|58971.5|59123.5|58983.5|59078.1|58938.1|346
1637875500000|2021-11-25 21:25:00|59100.9|58960.9|59041.5|58901.5|59107.5|58967.5|59038|58898|469
1637875800000|2021-11-25 21:30:00|59042|58902|58850.5|58710.5|59045.3|58905.3|58833|58693|536
1637876100000|2021-11-25 21:35:00|58849.4|58709.4|58899.5|58759.5|58964.9|58824.9|58828.3|58688.3|403
1637876400000|2021-11-25 21:40:00|58901.5|58761.5|58848.5|58708.5|58911.5|58771.5|58835.1|58695.1|451
1637876700000|2021-11-25 21:45:00|58849|58709|58851.2|58711.2|58893.3|58753.3|58836.5|58696.5|584
1637877000000|2021-11-25 21:50:00|58846|58706|58884.5|58744.5|58931.5|58791.5|58828.2|58688.2|478
1637877300000|2021-11-25 21:55:00|58885|58745|58916.2|58776.2|58927.8|58787.8|58854.6|58714.6|507
1637877600000|2021-11-25 22:00:00|58914.6|58774.6|58914.9|58774.9|58937.3|58797.3|58851.8|58711.8|592
1637877900000|2021-11-25 22:05:00|58915.7|58775.7|58809.3|58669.3|58915.7|58775.7|58804.9|58664.9|569
1637878200000|2021-11-25 22:10:00|58813.2|58673.2|58736.6|58596.6|58824.2|58684.2|58715.1|58575.1|373
1637878500000|2021-11-25 22:15:00|58741.9|58601.9|58738.1|58598.1|58741.9|58601.9|58636.2|58496.2|302
1637878800000|2021-11-25 22:20:00|58739|58599|58860.8|58720.8|58863.4|58723.4|58738.1|58598.1|389
1637879100000|2021-11-25 22:25:00|58858.2|58718.2|58816.7|58676.7|58885.3|58745.3|58792.4|58652.4|401
1637879400000|2021-11-25 22:30:00|58818.1|58678.1|58825.8|58685.8|58864.6|58724.6|58812.2|58672.2|280
1637879700000|2021-11-25 22:35:00|58841.9|58701.9|58920.9|58780.9|58935.9|58795.9|58816.6|58676.6|279
1637880000000|2021-11-25 22:40:00|58913.5|58773.5|58930.5|58790.5|58962.7|58822.7|58913.2|58773.2|189
1637880300000|2021-11-25 22:45:00|58918|58778|58943.1|58803.1|58954.8|58814.8|58876.6|58736.6|182
1637880600000|2021-11-25 22:50:00|58936.9|58796.9|58972.2|58832.2|58984.3|58844.3|58936.9|58796.9|149
1637880900000|2021-11-25 22:55:00|58968.4|58828.4|58988.4|58848.4|58989.8|58849.8|58947.5|58807.5|143
1637881200000|2021-11-25 23:00:00|58989.8|58849.8|59111.4|58971.4|59118.3|58978.3|58964.7|58824.7|272
1637881500000|2021-11-25 23:05:00|59107.5|58967.5|59310.4|59170.4|59361.1|59221.1|59106.4|58966.4|312
1637881800000|2021-11-25 23:10:00|59309.9|59169.9|59260.8|59120.8|59404.2|59264.2|59243.9|59103.9|519
1637882100000|2021-11-25 23:15:00|59254.6|59114.6|59180|59040|59261.3|59121.3|59115.4|58975.4|422
1637882400000|2021-11-25 23:20:00|59170.2|59030.2|59226.2|59086.2|59238.5|59098.5|59129.9|58989.9|290
1637882700000|2021-11-25 23:25:00|59225.7|59085.7|59231.2|59091.2|59264.6|59124.6|59199.5|59059.5|228
1637883000000|2021-11-25 23:30:00|59230.2|59090.2|59032|58892|59241.5|59101.5|59025.7|58885.7|370
1637883300000|2021-11-25 23:35:00|59035.8|58895.8|59066.3|58926.3|59083.5|58943.5|58955|58815|604
1637883600000|2021-11-25 23:40:00|59065.3|58925.3|58969.2|58829.2|59090.1|58950.1|58968.3|58828.3|305
1637883900000|2021-11-25 23:45:00|58968.7|58828.7|59002.6|58862.6|59015|58875|58910|58770|371
1637884200000|2021-11-25 23:50:00|59002.1|58862.1|59045.5|58905.5|59062.2|58922.2|58941.3|58801.3|318
1637884500000|2021-11-25 23:55:00|59031|58891|59013.9|58873.9|59054.9|58914.9|58968.2|58828.2|217
1637884800000|2021-11-26 00:00:00|59015.1|58875.1|59159.6|59019.6|59185.1|59045.1|59015.1|58875.1|433
1637885100000|2021-11-26 00:05:00|59143.9|59003.9|59248.7|59108.7|59255.8|59115.8|59059.4|58919.4|391
1637885400000|2021-11-26 00:10:00|59248.9|59108.9|59186.2|59046.2|59248.9|59108.9|59123.8|58983.8|558
1637885700000|2021-11-26 00:15:00|59199.9|59059.9|59095.4|58955.4|59234.2|59094.2|59053.1|58913.1|481
1637886000000|2021-11-26 00:20:00|59070.9|58930.9|58972.8|58832.8|59074|58934|58933.6|58793.6|466
1637886300000|2021-11-26 00:25:00|58973.1|58833.1|58944.1|58804.1|58973.1|58833.1|58849.5|58709.5|459
1637886600000|2021-11-26 00:30:00|58945|58805|59029.9|58889.9|59048.5|58908.5|58929.8|58789.8|381
1637886900000|2021-11-26 00:35:00|59028.4|58888.4|59101.7|58961.7|59197.2|59057.2|59024|58884|420
1637887200000|2021-11-26 00:40:00|59134.2|58994.2|59035.5|58895.5|59157.7|59017.7|59025.5|58885.5|369
1637887500000|2021-11-26 00:45:00|59059.5|58919.5|58952|58812|59079.4|58939.4|58901.7|58761.7|411
1637887800000|2021-11-26 00:50:00|58951.2|58811.2|58853.2|58713.2|58989|58849|58830.5|58690.5|386
1637888100000|2021-11-26 00:55:00|58848.7|58708.7|58814.3|58674.3|58869.5|58729.5|58766.8|58626.8|498
1637888400000|2021-11-26 01:00:00|58832.4|58692.4|58834.1|58694.1|58868.9|58728.9|58719.4|58579.4|459
1637888700000|2021-11-26 01:05:00|58845.5|58705.5|58881.5|58741.5|58906.3|58766.3|58831.7|58691.7|441
1637889000000|2021-11-26 01:10:00|58868.2|58728.2|58771.7|58631.7|58890.9|58750.9|58759.5|58619.5|365
1637889300000|2021-11-26 01:15:00|58770.4|58630.4|58823|58683|58860.8|58720.8|58728.3|58588.3|331
1637889600000|2021-11-26 01:20:00|58814.6|58674.6|58900.2|58760.2|58907.2|58767.2|58786.7|58646.7|264
1637889900000|2021-11-26 01:25:00|58897.7|58757.7|58973.5|58833.5|59002.7|58862.7|58871.8|58731.8|420
1637890200000|2021-11-26 01:30:00|58964.9|58824.9|58870.5|58730.5|58974.5|58834.5|58838.9|58698.9|370
1637890500000|2021-11-26 01:35:00|58875.1|58735.1|58857|58717|58937.3|58797.3|58833|58693|283
1637890800000|2021-11-26 01:40:00|58856.5|58716.5|58742.2|58602.2|58863.8|58723.8|58694.2|58554.2|353
1637891100000|2021-11-26 01:45:00|58735.6|58595.6|58740.2|58600.2|58827|58687|58704.4|58564.4|316
1637891400000|2021-11-26 01:50:00|58731.9|58591.9|58729.3|58589.3|58759.5|58619.5|58677.4|58537.4|203
1637891700000|2021-11-26 01:55:00|58727.2|58587.2|58701.1|58561.1|58750.7|58610.7|58700|58560|390
1637892000000|2021-11-26 02:00:00|58712.4|58572.4|58596.2|58456.2|58736.3|58596.3|58578.7|58438.7|385
1637892300000|2021-11-26 02:05:00|58595.2|58455.2|58700.1|58560.1|58708|58568|58557|58417|490
1637892600000|2021-11-26 02:10:00|58699.9|58559.9|58703.6|58563.6|58718.1|58578.1|58631.8|58491.8|358
1637892900000|2021-11-26 02:15:00|58689.7|58549.7|58620.4|58480.4|58721.4|58581.4|58575.6|58435.6|310
1637893200000|2021-11-26 02:20:00|58621.4|58481.4|58571.2|58431.2|58647.4|58507.4|58534.3|58394.3|533
1637893500000|2021-11-26 02:25:00|58572.4|58432.4|58496.3|58356.3|58586|58446|58411.3|58271.3|434
1637893800000|2021-11-26 02:30:00|58496.8|58356.8|58530.6|58390.6|58541.6|58401.6|58393|58253|510
1637894100000|2021-11-26 02:35:00|58527.2|58387.2|58499.2|58359.2|58568.6|58428.6|58476.8|58336.8|361
1637894400000|2021-11-26 02:40:00|58487.6|58347.6|58537.8|58397.8|58572.1|58432.1|58449.2|58309.2|518
1637894700000|2021-11-26 02:45:00|58535.7|58395.7|58475.4|58335.4|58628.5|58488.5|58410|58270|590
1637895000000|2021-11-26 02:50:00|58477.9|58337.9|58369.5|58229.5|58533.9|58393.9|58364.1|58224.1|640
1637895300000|2021-11-26 02:55:00|58366.5|58226.5|58297.5|58157.5|58369.3|58229.3|58256.7|58116.7|661
1637895600000|2021-11-26 03:00:00|58299.8|58159.8|58175|58035|58320.9|58180.9|58175|58035|433
1637895900000|2021-11-26 03:05:00|58176|58036|58220.7|58080.7|58288.1|58148.1|58154.8|58014.8|689
1637896200000|2021-11-26 03:10:00|58224.2|58084.2|58216.4|58076.4|58260.8|58120.8|58169.8|58029.8|524
1637896500000|2021-11-26 03:15:00|58209.1|58069.1|58253.1|58113.1|58266.8|58126.8|58147.6|58007.6|363
1637896800000|2021-11-26 03:20:00|58256.8|58116.8|58191.6|58051.6|58267.1|58127.1|58121.2|57981.2|428
1637897100000|2021-11-26 03:25:00|58192.6|58052.6|58206.1|58066.1|58317.6|58177.6|58178.6|58038.6|585
1637897400000|2021-11-26 03:30:00|58207.7|58067.7|58211.9|58071.9|58264.3|58124.3|58158.7|58018.7|303
1637897700000|2021-11-26 03:35:00|58204.4|58064.4|58199.5|58059.5|58279|58139|58158.5|58018.5|505
1637898000000|2021-11-26 03:40:00|58174.9|58034.9|58183.7|58043.7|58213.1|58073.1|58116.1|57976.1|504
1637898300000|2021-11-26 03:45:00|58185.3|58045.3|58106.7|57966.7|58214.9|58074.9|58096.9|57956.9|571
1637898600000|2021-11-26 03:50:00|58102.5|57962.5|58090|57950|58135.9|57995.9|58069|57929|579
1637898900000|2021-11-26 03:55:00|58088.6|57948.6|58005.2|57865.2|58097.9|57957.9|57970.8|57830.8|710
1637899200000|2021-11-26 04:00:00|58005.3|57865.3|58006.2|57866.2|58095.5|57955.5|57987.4|57847.4|717
1637899500000|2021-11-26 04:05:00|58002.5|57862.5|57950.4|57810.4|58013|57873|57947.4|57807.4|524
1637899800000|2021-11-26 04:10:00|57947.5|57807.5|58043.2|57903.2|58043.2|57903.2|57881.1|57741.1|622
1637900100000|2021-11-26 04:15:00|58031.4|57891.4|58062.9|57922.9|58071.9|57931.9|57960.8|57820.8|593
1637900400000|2021-11-26 04:20:00|58063.2|57923.2|58000.4|57860.4|58100.9|57960.9|57986.4|57846.4|680
1637900700000|2021-11-26 04:25:00|58001.5|57861.5|57975.1|57835.1|58017.1|57877.1|57949.8|57809.8|547
1637901000000|2021-11-26 04:30:00|57971.9|57831.9|57900.3|57760.3|57992.1|57852.1|57900|57760|559
1637901300000|2021-11-26 04:35:00|57899.8|57759.8|57803|57663|57932.4|57792.4|57780|57640|655
1637901600000|2021-11-26 04:40:00|57801.5|57661.5|57820.6|57680.6|57881.8|57741.8|57792|57652|622
1637901900000|2021-11-26 04:45:00|57818.9|57678.9|57897.9|57757.9|57903.6|57763.6|57786.8|57646.8|565
1637902200000|2021-11-26 04:50:00|57897.8|57757.8|57921.5|57781.5|57952.2|57812.2|57892.9|57752.9|593
1637902500000|2021-11-26 04:55:00|57918.7|57778.7|57895|57755|57952|57812|57870.8|57730.8|606
1637902800000|2021-11-26 05:00:00|57897.2|57757.2|57868.5|57728.5|57911.3|57771.3|57852.5|57712.5|380
1637903100000|2021-11-26 05:05:00|57870|57730|57931.1|57791.1|57941.3|57801.3|57842.1|57702.1|476
1637903400000|2021-11-26 05:10:00|57931|57791|57746.5|57606.5|57931|57791|57737.4|57597.4|542
1637903700000|2021-11-26 05:15:00|57741.4|57601.4|57611.3|57471.3|57755.5|57615.5|57590.5|57450.5|575
1637904000000|2021-11-26 05:20:00|57617.3|57477.3|57743.5|57603.5|57765.5|57625.5|57601.3|57461.3|656
1637904300000|2021-11-26 05:25:00|57740.3|57600.3|57707.9|57567.9|57774.8|57634.8|57704.2|57564.2|616
1637904600000|2021-11-26 05:30:00|57708.1|57568.1|57794.3|57654.3|57800.6|57660.6|57666.7|57526.7|525
1637904900000|2021-11-26 05:35:00|57792.6|57652.6|57844.9|57704.9|57883.2|57743.2|57774.4|57634.4|621
1637905200000|2021-11-26 05:40:00|57850.6|57710.6|57823.1|57683.1|57850.6|57710.6|57776.8|57636.8|749
1637905500000|2021-11-26 05:45:00|57823.9|57683.9|57749.7|57609.7|57872|57732|57746.1|57606.1|538
1637905800000|2021-11-26 05:50:00|57746.8|57606.8|57908.1|57768.1|57921.8|57781.8|57725.8|57585.8|663
1637906100000|2021-11-26 05:55:00|57909.4|57769.4|57930.1|57790.1|57948.3|57808.3|57883|57743|548
1637906400000|2021-11-26 06:00:00|57932.9|57792.9|57959.1|57819.1|57990.2|57850.2|57907.9|57767.9|594
1637906700000|2021-11-26 06:05:00|57961.6|57821.6|57892.1|57752.1|57971|57831|57886.7|57746.7|574
1637907000000|2021-11-26 06:10:00|57892|57752|57965.2|57825.2|58019.1|57879.1|57857.8|57717.8|484
1637907300000|2021-11-26 06:15:00|57968.4|57828.4|57793.8|57653.8|57980.6|57840.6|57793.8|57653.8|591
1637907600000|2021-11-26 06:20:00|57795.5|57655.5|57723|57583|57842.2|57702.2|57699.8|57559.8|653
1637907900000|2021-11-26 06:25:00|57725|57585|57785.9|57645.9|57836.2|57696.2|57718.2|57578.2|702
1637908200000|2021-11-26 06:30:00|57787.6|57647.6|57747.2|57607.2|57808|57668|57678.9|57538.9|585
1637908500000|2021-11-26 06:35:00|57745.1|57605.1|57727.3|57587.3|57762.4|57622.4|57695.1|57555.1|631
1637908800000|2021-11-26 06:40:00|57725.9|57585.9|57679|57539|57727.8|57587.8|57656.6|57516.6|512
1637909100000|2021-11-26 06:45:00|57679.7|57539.7|57689.9|57549.9|57735|57595|57650.1|57510.1|507
1637909400000|2021-11-26 06:50:00|57689.8|57549.8|57646.9|57506.9|57769.9|57629.9|57637.2|57497.2|664
1637909700000|2021-11-26 06:55:00|57646.7|57506.7|57677.5|57537.5|57713.7|57573.7|57546.4|57406.4|689
1637910000000|2021-11-26 07:00:00|57676.2|57536.2|57702.8|57562.8|57728.4|57588.4|57603.7|57463.7|682
1637910300000|2021-11-26 07:05:00|57702.5|57562.5|57651.9|57511.9|57718.5|57578.5|57565|57425|703
1637910600000|2021-11-26 07:10:00|57651.8|57511.8|57661.5|57521.5|57703.6|57563.6|57638.8|57498.8|717
1637910900000|2021-11-26 07:15:00|57659.6|57519.6|57631.1|57491.1|57684.7|57544.7|57618.7|57478.7|569
1637911200000|2021-11-26 07:20:00|57630.8|57490.8|57666.5|57526.5|57706.4|57566.4|57612.8|57472.8|441
1637911500000|2021-11-26 07:25:00|57667.9|57527.9|57589.4|57449.4|57700|57560|57568.8|57428.8|464
1637911800000|2021-11-26 07:30:00|57599.9|57459.9|57433|57293|57599.9|57459.9|57430.9|57290.9|766
1637912100000|2021-11-26 07:35:00|57443.3|57303.3|57234.6|57094.6|57462.1|57322.1|57232.7|57092.7|805
1637912400000|2021-11-26 07:40:00|57232.9|57092.9|57046.4|56906.4|57256.5|57116.5|57031.8|56891.8|785
1637912700000|2021-11-26 07:45:00|57041.4|56901.4|56855|56715|57235.1|57095.1|56851.8|56711.8|828
1637913000000|2021-11-26 07:50:00|56854.5|56714.5|56781|56641|56910.4|56770.4|56748.7|56608.7|980
1637913300000|2021-11-26 07:55:00|56779.4|56639.4|57040.9|56900.9|57054.3|56914.3|56757.7|56617.7|859
1637913600000|2021-11-26 08:00:00|57045.1|56905.1|56851|56711|57045.1|56905.1|56777.6|56637.6|808
1637913900000|2021-11-26 08:05:00|56859.9|56719.9|56683.9|56543.9|56880.5|56740.5|56597.5|56457.5|882
1637914200000|2021-11-26 08:10:00|56685.3|56545.3|56837.3|56697.3|56907.8|56767.8|56659.3|56519.3|797
1637914500000|2021-11-26 08:15:00|56837.5|56697.5|56442.2|56302.2|56852.6|56712.6|56395.5|56255.5|927
1637914800000|2021-11-26 08:20:00|56452.6|56312.6|56132.7|55992.7|56460.8|56320.8|55811.5|55671.5|919
1637915100000|2021-11-26 08:25:00|56126.6|55986.6|55983.5|55843.5|56141.5|56001.5|55520.5|55380.5|1136
1637915400000|2021-11-26 08:30:00|55983.7|55843.7|55715.3|55575.3|56222.1|56082.1|55699.7|55559.7|1012
1637915700000|2021-11-26 08:35:00|55711.6|55571.6|55436.1|55296.1|55743.2|55603.2|54975.9|54835.9|791
1637916000000|2021-11-26 08:40:00|55423.8|55283.8|55551.6|55411.6|55699.6|55559.6|55290.5|55150.5|747
1637916300000|2021-11-26 08:45:00|55555.6|55415.6|54750.4|54610.4|55570.6|55430.6|54750.4|54610.4|847
1637916600000|2021-11-26 08:50:00|54741.6|54601.6|54554.8|54414.8|54900.1|54760.1|54530.4|54390.4|677
1637916900000|2021-11-26 08:55:00|54557.1|54417.1|55293.1|55153.1|55330.2|55190.2|54498.7|54358.7|913
1637917200000|2021-11-26 09:00:00|55294.7|55154.7|55096.9|54956.9|55502.9|55362.9|55052.7|54912.7|1006
1637917500000|2021-11-26 09:05:00|55089.3|54949.3|55200.4|55060.4|55370.9|55230.9|54868.5|54728.5|928
1637917800000|2021-11-26 09:10:00|55205.8|55065.8|55376|55236|55438.8|55298.8|55201|55061|1038
1637918100000|2021-11-26 09:15:00|55381.5|55241.5|55479|55339|55566.2|55426.2|55287.4|55147.4|939
1637918400000|2021-11-26 09:20:00|55480.5|55340.5|55229.7|55089.7|55480.5|55340.5|55229.7|55089.7|757
1637918700000|2021-11-26 09:25:00|55222.4|55082.4|55138.4|54998.4|55317|55177|55079|54939|796
1637919000000|2021-11-26 09:30:00|55090.5|54950.5|54963.4|54823.4|55163.3|55023.3|54708.6|54568.6|974
1637919300000|2021-11-26 09:35:00|54963|54823|55127|54987|55127|54987|54697.3|54557.3|766
1637919600000|2021-11-26 09:40:00|55137.9|54997.9|55231.6|55091.6|55231.6|55091.6|55061.9|54921.9|681
1637919900000|2021-11-26 09:45:00|55226.5|55086.5|55138.6|54998.6|55274.3|55134.3|55088.1|54948.1|368
1637920200000|2021-11-26 09:50:00|55125.8|54985.8|54880.8|54740.8|55138.6|54998.6|54880.8|54740.8|505
1637920500000|2021-11-26 09:55:00|54886.7|54746.7|54997.5|54857.5|55102.3|54962.3|54735.2|54595.2|651
1637920800000|2021-11-26 10:00:00|55008.5|54868.5|54763.4|54623.4|55008.5|54868.5|54674.9|54534.9|807
1637921100000|2021-11-26 10:05:00|54770.7|54630.7|54835.6|54695.6|54867.4|54727.4|54649.6|54509.6|921
1637921400000|2021-11-26 10:10:00|54830.1|54690.1|54792.8|54652.8|54995.5|54855.5|54721.5|54581.5|914
1637921700000|2021-11-26 10:15:00|54794.4|54654.4|54870.7|54730.7|54881.6|54741.6|54768.8|54628.8|834
1637922000000|2021-11-26 10:20:00|54871|54731|54780.7|54640.7|54897.6|54757.6|54780.7|54640.7|730
1637922300000|2021-11-26 10:25:00|54774.5|54634.5|54673.8|54533.8|54796|54656|54646.2|54506.2|726
1637922600000|2021-11-26 10:30:00|54674.1|54534.1|54578.5|54438.5|54803.2|54663.2|54550.2|54410.2|890
1637922900000|2021-11-26 10:35:00|54577.3|54437.3|54881.8|54741.8|54891.5|54751.5|54577.3|54437.3|890
1637923200000|2021-11-26 10:40:00|54881.6|54741.6|54752.1|54612.1|54902.1|54762.1|54751|54611|605
1637923500000|2021-11-26 10:45:00|54751.8|54611.8|54665.7|54525.7|54752.1|54612.1|54620.1|54480.1|676
1637923800000|2021-11-26 10:50:00|54665.5|54525.5|54526.2|54386.2|54794.4|54654.4|54469|54329|881
1637924100000|2021-11-26 10:55:00|54525.8|54385.8|54476.5|54336.5|54554.4|54414.4|54429.5|54289.5|844
1637924400000|2021-11-26 11:00:00|54492.1|54352.1|54477|54337|54591.6|54451.6|54391.4|54251.4|937
1637924700000|2021-11-26 11:05:00|54465.8|54325.8|54181.5|54041.5|54549.4|54409.4|54147.9|54007.9|873
1637925000000|2021-11-26 11:10:00|54182|54042|54340.7|54200.7|54370.7|54230.7|54016.5|53876.5|904
1637925300000|2021-11-26 11:15:00|54344.4|54204.4|54540.1|54400.1|54582.5|54442.5|54278.8|54138.8|866
1637925600000|2021-11-26 11:20:00|54537.5|54397.5|54660.2|54520.2|54695.4|54555.4|54536.6|54396.6|640
1637925900000|2021-11-26 11:25:00|54652.3|54512.3|54760.5|54620.5|54791.4|54651.4|54599.6|54459.6|793
1637926200000|2021-11-26 11:30:00|54756.1|54616.1|54611.5|54471.5|54893.2|54753.2|54563.4|54423.4|955
1637926500000|2021-11-26 11:35:00|54610|54470|54408.7|54268.7|54613.2|54473.2|54291.9|54151.9|998
1637926800000|2021-11-26 11:40:00|54398.8|54258.8|54243.2|54103.2|54456.2|54316.2|54118.8|53978.8|996
1637927100000|2021-11-26 11:45:00|54240.7|54100.7|54245.2|54105.2|54303|54163|54076.3|53936.3|928
1637927400000|2021-11-26 11:50:00|54242.4|54102.4|54026.2|53886.2|54303.3|54163.3|54002.5|53862.5|806
1637927700000|2021-11-26 11:55:00|54022.7|53882.7|53843|53703|54100|53960|53804.9|53664.9|999
1637928000000|2021-11-26 12:00:00|53825.1|53685.1|53752.7|53612.7|54045.5|53905.5|53747.4|53607.4|964
1637928300000|2021-11-26 12:05:00|53751.8|53611.8|53793|53653|53845.2|53705.2|53676.3|53536.3|950
1637928600000|2021-11-26 12:10:00|53796|53656|53799.5|53659.5|53815.8|53675.8|53618.4|53478.4|872
1637928900000|2021-11-26 12:15:00|53802.2|53662.2|54189.8|54049.8|54229.1|54089.1|53798.8|53658.8|981
1637929200000|2021-11-26 12:20:00|54187.3|54047.3|54291.3|54151.3|54362.2|54222.2|54126.5|53986.5|930
1637929500000|2021-11-26 12:25:00|54293.1|54153.1|54234.7|54094.7|54353.8|54213.8|54192.6|54052.6|859
1637929800000|2021-11-26 12:30:00|54237.2|54097.2|54385.7|54245.7|54444.5|54304.5|54187.2|54047.2|860
1637930100000|2021-11-26 12:35:00|54384.7|54244.7|54306.6|54166.6|54431.1|54291.1|54247.7|54107.7|907
1637930400000|2021-11-26 12:40:00|54306.1|54166.1|54114.3|53974.3|54307.7|54167.7|54045.6|53905.6|892
1637930700000|2021-11-26 12:45:00|54114.2|53974.2|54044.5|53904.5|54217.1|54077.1|54015.8|53875.8|878
1637931000000|2021-11-26 12:50:00|54044.3|53904.3|54274|54134|54297.7|54157.7|54030.7|53890.7|750
1637931300000|2021-11-26 12:55:00|54277.1|54137.1|54386.8|54246.8|54392.4|54252.4|54261.1|54121.1|735
1637931600000|2021-11-26 13:00:00|54382.5|54242.5|54294.4|54154.4|54428.3|54288.3|54220.8|54080.8|866
1637931900000|2021-11-26 13:05:00|54294.7|54154.7|54244.3|54104.3|54294.7|54154.7|54167.7|54027.7|809
1637932200000|2021-11-26 13:10:00|54245.1|54105.1|54128.7|53988.7|54248.8|54108.8|54110.6|53970.6|699
1637932500000|2021-11-26 13:15:00|54131.2|53991.2|54229.1|54089.1|54250.5|54110.5|54072.4|53932.4|783
1637932800000|2021-11-26 13:20:00|54235|54095|54344.2|54204.2|54350.7|54210.7|54225.9|54085.9|727
1637933100000|2021-11-26 13:25:00|54344.4|54204.4|54282.4|54142.4|54351.9|54211.9|54220.8|54080.8|570
1637933400000|2021-11-26 13:30:00|54285|54145|54369.8|54229.8|54370.8|54230.8|54253.9|54113.9|703
1637933700000|2021-11-26 13:35:00|54369.2|54229.2|54328.7|54188.7|54369.9|54229.9|54265.8|54125.8|688
1637934000000|2021-11-26 13:40:00|54329.8|54189.8|54377.2|54237.2|54410.9|54270.9|54308.5|54168.5|603
1637934300000|2021-11-26 13:45:00|54379.6|54239.6|54416.6|54276.6|54489.1|54349.1|54354.4|54214.4|684
1637934600000|2021-11-26 13:50:00|54420.6|54280.6|54482.9|54342.9|54493.9|54353.9|54348.3|54208.3|753
1637934900000|2021-11-26 13:55:00|54483.6|54343.6|54681.8|54541.8|54708.5|54568.5|54469.5|54329.5|764
1637935200000|2021-11-26 14:00:00|54680.4|54540.4|54519.3|54379.3|54687.1|54547.1|54498.4|54358.4|806
1637935500000|2021-11-26 14:05:00|54519.4|54379.4|54574.5|54434.5|54579|54439|54399|54259|819
1637935800000|2021-11-26 14:10:00|54575.2|54435.2|54565|54425|54672.2|54532.2|54552.6|54412.6|812
1637936100000|2021-11-26 14:15:00|54564.7|54424.7|54729.8|54589.8|54730|54590|54511.2|54371.2|657
1637936400000|2021-11-26 14:20:00|54715.1|54575.1|54808.5|54668.5|54815.2|54675.2|54676.9|54536.9|835
1637936700000|2021-11-26 14:25:00|54802.2|54662.2|54836.5|54696.5|54894|54754|54758.1|54618.1|842
1637937000000|2021-11-26 14:30:00|54836|54696|54873.7|54733.7|54910.1|54770.1|54737.9|54597.9|853
1637937300000|2021-11-26 14:35:00|54871.7|54731.7|54938.8|54798.8|54944.9|54804.9|54852.2|54712.2|714
1637937600000|2021-11-26 14:40:00|54938.9|54798.9|54738.5|54598.5|54948.4|54808.4|54737|54597|878
1637937900000|2021-11-26 14:45:00|54737.8|54597.8|54569.9|54429.9|54740|54600|54510.1|54370.1|769
1637938200000|2021-11-26 14:50:00|54564|54424|54675|54535|54686.3|54546.3|54555.7|54415.7|686
1637938500000|2021-11-26 14:55:00|54677.1|54537.1|54742.9|54602.9|54790.8|54650.8|54657.2|54517.2|698
1637938800000|2021-11-26 15:00:00|54743.4|54603.4|54609.6|54469.6|54743.4|54603.4|54603.1|54463.1|681
1637939100000|2021-11-26 15:05:00|54611.1|54471.1|54665.2|54525.2|54726.9|54586.9|54568.9|54428.9|691
1637939400000|2021-11-26 15:10:00|54664.4|54524.4|54569.9|54429.9|54665.1|54525.1|54530.8|54390.8|555
1637939700000|2021-11-26 15:15:00|54577.2|54437.2|54398.8|54258.8|54577.2|54437.2|54315.3|54175.3|841
1637940000000|2021-11-26 15:20:00|54397.3|54257.3|54527.1|54387.1|54582.5|54442.5|54375|54235|704
1637940300000|2021-11-26 15:25:00|54528.2|54388.2|54511.9|54371.9|54592.3|54452.3|54466.8|54326.8|743
1637940600000|2021-11-26 15:30:00|54512.3|54372.3|54507.6|54367.6|54554.3|54414.3|54415.2|54275.2|695
1637940900000|2021-11-26 15:35:00|54524.1|54384.1|54526|54386|54610.5|54470.5|54493.9|54353.9|673
1637941200000|2021-11-26 15:40:00|54530.3|54390.3|54508|54368|54546.8|54406.8|54456.9|54316.9|659
1637941500000|2021-11-26 15:45:00|54507.1|54367.1|54477.3|54337.3|54556|54416|54439|54299|537
1637941800000|2021-11-26 15:50:00|54477.4|54337.4|54507.7|54367.7|54570.5|54430.5|54469.5|54329.5|618
1637942100000|2021-11-26 15:55:00|54506.6|54366.6|54438.4|54298.4|54560.4|54420.4|54436.2|54296.2|590
1637942400000|2021-11-26 16:00:00|54437.5|54297.5|54333|54193|54452.3|54312.3|54287.2|54147.2|732
1637942700000|2021-11-26 16:05:00|54328.4|54188.4|54466.7|54326.7|54485.9|54345.9|54316.9|54176.9|724
1637943000000|2021-11-26 16:10:00|54468.9|54328.9|54290|54150|54479.8|54339.8|54286|54146|596
1637943300000|2021-11-26 16:15:00|54289.8|54149.8|54157.8|54017.8|54328.6|54188.6|54157.8|54017.8|366
1637943600000|2021-11-26 16:20:00|54156.3|54016.3|54182.1|54042.1|54233.4|54093.4|54116.5|53976.5|531
1637943900000|2021-11-26 16:25:00|54185.2|54045.2|54414.6|54274.6|54414.6|54274.6|54154.7|54014.7|684
1637944200000|2021-11-26 16:30:00|54415.3|54275.3|54499.8|54359.8|54534.9|54394.9|54342|54202|819
1637944500000|2021-11-26 16:35:00|54503.8|54363.8|54540.5|54400.5|54595.8|54455.8|54503.8|54363.8|728
1637944800000|2021-11-26 16:40:00|54538.7|54398.7|54472.3|54332.3|54545.2|54405.2|54404.5|54264.5|706
1637945100000|2021-11-26 16:45:00|54472.8|54332.8|54617.5|54477.5|54640|54500|54459.5|54319.5|673
1637945400000|2021-11-26 16:50:00|54615.8|54475.8|54488.5|54348.5|54628.5|54488.5|54483.7|54343.7|674
1637945700000|2021-11-26 16:55:00|54488.6|54348.6|54394.2|54254.2|54515|54375|54394.2|54254.2|673
1637946000000|2021-11-26 17:00:00|54394.1|54254.1|54388.8|54248.8|54462.5|54322.5|54341.1|54201.1|722
1637946300000|2021-11-26 17:05:00|54387.2|54247.2|54479.8|54339.8|54485.4|54345.4|54335.9|54195.9|545
1637946600000|2021-11-26 17:10:00|54480.2|54340.2|54524.5|54384.5|54557|54417|54461.1|54321.1|525
1637946900000|2021-11-26 17:15:00|54525.3|54385.3|54520.3|54380.3|54609|54469|54481.5|54341.5|620
1637947200000|2021-11-26 17:20:00|54512.2|54372.2|54384.8|54244.8|54518.2|54378.2|54339.6|54199.6|608
1637947500000|2021-11-26 17:25:00|54376.3|54236.3|54432.3|54292.3|54438.5|54298.5|54275.6|54135.6|709
1637947800000|2021-11-26 17:30:00|54433.8|54293.8|54511|54371|54531.3|54391.3|54415.7|54275.7|617
1637948100000|2021-11-26 17:35:00|54510.9|54370.9|54717.1|54577.1|54736.2|54596.2|54508.1|54368.1|573
1637948400000|2021-11-26 17:40:00|54717|54577|54661.8|54521.8|54746.5|54606.5|54587.1|54447.1|587
1637948700000|2021-11-26 17:45:00|54657.7|54517.7|54519|54379|54670.1|54530.1|54506.7|54366.7|585
1637949000000|2021-11-26 17:50:00|54518.8|54378.8|54311.8|54171.8|54518.8|54378.8|54303.5|54163.5|847
1637949300000|2021-11-26 17:55:00|54324.7|54184.7|54320.9|54180.9|54404.6|54264.6|54291.3|54151.3|700
1637949600000|2021-11-26 18:00:00|54318.6|54178.6|54293.8|54153.8|54327.9|54187.9|54240.8|54100.8|723
1637949900000|2021-11-26 18:05:00|54307.4|54167.4|54233.6|54093.6|54307.4|54167.4|54209.5|54069.5|550
1637950200000|2021-11-26 18:10:00|54233|54093|54295.5|54155.5|54345.7|54205.7|54228.3|54088.3|603
1637950500000|2021-11-26 18:15:00|54286.7|54146.7|54288.9|54148.9|54392.5|54252.5|54278.1|54138.1|438
1637950800000|2021-11-26 18:20:00|54288.8|54148.8|54157.5|54017.5|54327.5|54187.5|54117|53977|427
1637951100000|2021-11-26 18:25:00|54148.1|54008.1|54054.3|53914.3|54185.4|54045.4|54054.3|53914.3|674
1637951400000|2021-11-26 18:30:00|54031|53891|54073.1|53933.1|54125.9|53985.9|54031|53891|559
1637951700000|2021-11-26 18:35:00|54071.4|53931.4|54335.9|54195.9|54335.9|54195.9|54071.4|53931.4|546
1637952000000|2021-11-26 18:40:00|54351.8|54211.8|54394.7|54254.7|54433.2|54293.2|54320.6|54180.6|411
1637952300000|2021-11-26 18:45:00|54396.9|54256.9|54355.3|54215.3|54420.7|54280.7|54326.2|54186.2|452
1637952600000|2021-11-26 18:50:00|54363.5|54223.5|54263|54123|54390|54250|54258.1|54118.1|461
1637952900000|2021-11-26 18:55:00|54262.3|54122.3|54173|54033|54337.6|54197.6|54155.2|54015.2|530
1637953200000|2021-11-26 19:00:00|54174.9|54034.9|54181.8|54041.8|54236.4|54096.4|54104.6|53964.6|580
1637953500000|2021-11-26 19:05:00|54181.9|54041.9|54247.4|54107.4|54326.3|54186.3|54181.9|54041.9|598
1637953800000|2021-11-26 19:10:00|54247.3|54107.3|54295.9|54155.9|54314.7|54174.7|54235.7|54095.7|499
1637954100000|2021-11-26 19:15:00|54298|54158|54329.8|54189.8|54348.5|54208.5|54267.1|54127.1|386
1637954400000|2021-11-26 19:20:00|54332.5|54192.5|54344.6|54204.6|54373.7|54233.7|54272.8|54132.8|489
1637954700000|2021-11-26 19:25:00|54345.5|54205.5|54363.7|54223.7|54401.3|54261.3|54307.7|54167.7|593
1637955000000|2021-11-26 19:30:00|54365.7|54225.7|54368.9|54228.9|54406.3|54266.3|54338.2|54198.2|527
1637955300000|2021-11-26 19:35:00|54368.6|54228.6|54410.5|54270.5|54437.9|54297.9|54307|54167|739
1637955600000|2021-11-26 19:40:00|54410|54270|54380.9|54240.9|54419.4|54279.4|54379.8|54239.8|382
1637955900000|2021-11-26 19:45:00|54380.6|54240.6|54449|54309|54509|54369|54379.5|54239.5|605
1637956200000|2021-11-26 19:50:00|54451.8|54311.8|54471|54331|54531.9|54391.9|54446.1|54306.1|636
1637956500000|2021-11-26 19:55:00|54472.1|54332.1|54421.4|54281.4|54482|54342|54397.2|54257.2|510
1637956800000|2021-11-26 20:00:00|54419.4|54279.4|54348.4|54208.4|54426.3|54286.3|54320.1|54180.1|619
1637957100000|2021-11-26 20:05:00|54348.2|54208.2|54413.5|54273.5|54421|54281|54322.4|54182.4|560
1637957400000|2021-11-26 20:10:00|54421|54281|54355.8|54215.8|54421|54281|54327|54187|483
1637957700000|2021-11-26 20:15:00|54355.7|54215.7|54370.8|54230.8|54408.2|54268.2|54348.3|54208.3|546
1637958000000|2021-11-26 20:20:00|54370.4|54230.4|54411.8|54271.8|54424.9|54284.9|54332.1|54192.1|542
1637958300000|2021-11-26 20:25:00|54397.5|54257.5|54461.2|54321.2|54468|54328|54373|54233|491
1637958600000|2021-11-26 20:30:00|54477.1|54337.1|54519.6|54379.6|54552.9|54412.9|54418.9|54278.9|477
1637958900000|2021-11-26 20:35:00|54527.6|54387.6|54403.3|54263.3|54529.5|54389.5|54389.5|54249.5|391
1637959200000|2021-11-26 20:40:00|54402.5|54262.5|54388.8|54248.8|54452.6|54312.6|54354|54214|463
1637959500000|2021-11-26 20:45:00|54388.6|54248.6|54532.3|54392.3|54539.2|54399.2|54374.3|54234.3|465
1637959800000|2021-11-26 20:50:00|54529.5|54389.5|54596.6|54456.6|54610.7|54470.7|54516.2|54376.2|344
1637960100000|2021-11-26 20:55:00|54597.4|54457.4|54616.6|54476.6|54662.3|54522.3|54574.4|54434.4|635
1637960400000|2021-11-26 21:00:00|54616.8|54476.8|54642.8|54502.8|54645.2|54505.2|54559.3|54419.3|677
1637960700000|2021-11-26 21:05:00|54642.7|54502.7|54500.9|54360.9|54647.2|54507.2|54495.2|54355.2|553
1637961000000|2021-11-26 21:10:00|54499.4|54359.4|54455.4|54315.4|54508.2|54368.2|54452.6|54312.6|527
1637961300000|2021-11-26 21:15:00|54454.7|54314.7|54410.7|54270.7|54454.7|54314.7|54399.6|54259.6|484
1637961600000|2021-11-26 21:20:00|54410.6|54270.6|54431.5|54291.5|54491.1|54351.1|54394|54254|646
1637961900000|2021-11-26 21:25:00|54431.4|54291.4|54402.6|54262.6|54431.6|54291.6|54359.5|54219.5|547
1637962200000|2021-11-26 21:30:00|54402.2|54262.2|54473.1|54333.1|54490.6|54350.6|54401.5|54261.5|536
1637962500000|2021-11-26 21:35:00|54475|54335|54440.9|54300.9|54495.6|54355.6|54400.1|54260.1|563
1637962800000|2021-11-26 21:40:00|54438|54298|54488.3|54348.3|54490.4|54350.4|54436.8|54296.8|512
1637963100000|2021-11-26 21:45:00|54487.7|54347.7|54331|54191|54487.7|54347.7|54312.2|54172.2|800
1637963400000|2021-11-26 21:50:00|54330.9|54190.9|54285.5|54145.5|54334|54194|54208|54068|706
1637963700000|2021-11-26 21:55:00|54284.5|54144.5|54130.3|53990.3|54327.6|54187.6|54130.3|53990.3|594
1638000000000|2021-11-27 08:00:00|54497.7|54357.7|54596.3|54456.3|54596.3|54456.3|54497.4|54357.4|594
1638000300000|2021-11-27 08:05:00|54596.6|54456.6|54663|54523|54668|54528|54530|54390|603
1638000600000|2021-11-27 08:10:00|54662.9|54522.9|55109.2|54969.2|55128.7|54988.7|54653.1|54513.1|846
1638000900000|2021-11-27 08:15:00|55105.3|54965.3|54894.1|54754.1|55125.2|54985.2|54818.4|54678.4|892
1638001200000|2021-11-27 08:20:00|54895.9|54755.9|55093.4|54953.4|55117.4|54977.4|54860.1|54720.1|860
1638001500000|2021-11-27 08:25:00|55094.4|54954.4|55185.4|55045.4|55268.4|55128.4|55037.3|54897.3|881
1638001800000|2021-11-27 08:30:00|55184.7|55044.7|55256.3|55116.3|55348|55208|55178.3|55038.3|837
1638002100000|2021-11-27 08:35:00|55256.4|55116.4|55326.7|55186.7|55369.5|55229.5|55256.4|55116.4|665
1638002400000|2021-11-27 08:40:00|55326.5|55186.5|55224.9|55084.9|55326.5|55186.5|55211.8|55071.8|562
1638002700000|2021-11-27 08:45:00|55225.5|55085.5|55159.9|55019.9|55231.4|55091.4|55150.5|55010.5|439
1638003000000|2021-11-27 08:50:00|55158.9|55018.9|55187.2|55047.2|55197.4|55057.4|55108.7|54968.7|591
1638003300000|2021-11-27 08:55:00|55185.7|55045.7|55167.5|55027.5|55217.3|55077.3|55154.5|55014.5|555
1638003600000|2021-11-27 09:00:00|55168.6|55028.6|55221.4|55081.4|55254.2|55114.2|55140.1|55000.1|583
1638003900000|2021-11-27 09:05:00|55221.9|55081.9|55237.9|55097.9|55249.9|55109.9|55183.6|55043.6|513
1638004200000|2021-11-27 09:10:00|55238.5|55098.5|55211.5|55071.5|55238.5|55098.5|55187.8|55047.8|386
1638004500000|2021-11-27 09:15:00|55215.3|55075.3|55175|55035|55221.1|55081.1|55158.9|55018.9|447
1638004800000|2021-11-27 09:20:00|55174.7|55034.7|55016.7|54876.7|55174.7|55034.7|55014.4|54874.4|564
1638005100000|2021-11-27 09:25:00|55016.2|54876.2|54946.6|54806.6|55058.8|54918.8|54946.6|54806.6|603
1638005400000|2021-11-27 09:30:00|54947.8|54807.8|54985.2|54845.2|55043.5|54903.5|54870.6|54730.6|649
1638005700000|2021-11-27 09:35:00|54985.5|54845.5|54931.2|54791.2|54990.7|54850.7|54930.9|54790.9|497
1638006000000|2021-11-27 09:40:00|54931.5|54791.5|54954.6|54814.6|54987.6|54847.6|54925.8|54785.8|550
1638006300000|2021-11-27 09:45:00|54953.9|54813.9|54807|54667|54955.4|54815.4|54803.4|54663.4|571
1638006600000|2021-11-27 09:50:00|54808.6|54668.6|54717.4|54577.4|54819.4|54679.4|54712|54572|634
1638006900000|2021-11-27 09:55:00|54716.8|54576.8|54691.7|54551.7|54761.5|54621.5|54687.2|54547.2|573
1638007200000|2021-11-27 10:00:00|54692.5|54552.5|54479.1|54339.1|54755.9|54615.9|54410.9|54270.9|745
1638007500000|2021-11-27 10:05:00|54480.5|54340.5|54552.2|54412.2|54588.2|54448.2|54459.1|54319.1|641
1638007800000|2021-11-27 10:10:00|54553.6|54413.6|54525|54385|54588.8|54448.8|54521.4|54381.4|474
1638008100000|2021-11-27 10:15:00|54525.1|54385.1|54646.6|54506.6|54695.9|54555.9|54504.9|54364.9|717
1638008400000|2021-11-27 10:20:00|54644.2|54504.2|54702.7|54562.7|54715.8|54575.8|54578|54438|609
1638008700000|2021-11-27 10:25:00|54701|54561|54805.3|54665.3|54855|54715|54685.9|54545.9|631
1638009000000|2021-11-27 10:30:00|54805.7|54665.7|54782.1|54642.1|54838.7|54698.7|54708.8|54568.8|530
1638009300000|2021-11-27 10:35:00|54782.6|54642.6|54904.3|54764.3|54922.8|54782.8|54766.1|54626.1|658
1638009600000|2021-11-27 10:40:00|54904|54764|54896.3|54756.3|54904|54764|54809.2|54669.2|495
1638009900000|2021-11-27 10:45:00|54896.6|54756.6|54886|54746|55002|54862|54862.3|54722.3|620
1638010200000|2021-11-27 10:50:00|54886.9|54746.9|54865.6|54725.6|54899.1|54759.1|54814.1|54674.1|479
1638010500000|2021-11-27 10:55:00|54865|54725|54829.5|54689.5|54888.4|54748.4|54812.9|54672.9|479
1638010800000|2021-11-27 11:00:00|54830.2|54690.2|54927.5|54787.5|54927.8|54787.8|54827.5|54687.5|414
1638011100000|2021-11-27 11:05:00|54928.2|54788.2|54877.9|54737.9|54930.4|54790.4|54845.7|54705.7|416
1638011400000|2021-11-27 11:10:00|54877.2|54737.2|55020.6|54880.6|55021.2|54881.2|54866.9|54726.9|559
1638011700000|2021-11-27 11:15:00|55021.1|54881.1|54950.4|54810.4|55040.5|54900.5|54937.5|54797.5|547
1638012000000|2021-11-27 11:20:00|54949.6|54809.6|54953.3|54813.3|54960.6|54820.6|54880.5|54740.5|521
1638012300000|2021-11-27 11:25:00|54953.4|54813.4|54950.9|54810.9|54983.6|54843.6|54913.5|54773.5|511
1638012600000|2021-11-27 11:30:00|54950.6|54810.6|54800.3|54660.3|54950.6|54810.6|54786.4|54646.4|549
1638012900000|2021-11-27 11:35:00|54800.9|54660.9|54792.4|54652.4|54815|54675|54760.5|54620.5|655
1638013200000|2021-11-27 11:40:00|54795.1|54655.1|54747.2|54607.2|54796.9|54656.9|54694.6|54554.6|485
1638013500000|2021-11-27 11:45:00|54747.8|54607.8|54696.1|54556.1|54779.4|54639.4|54681.6|54541.6|587
1638013800000|2021-11-27 11:50:00|54699.1|54559.1|54684.7|54544.7|54732.2|54592.2|54644.6|54504.6|518
1638014100000|2021-11-27 11:55:00|54684.1|54544.1|54709.4|54569.4|54736.6|54596.6|54658.8|54518.8|559
1638014400000|2021-11-27 12:00:00|54710.4|54570.4|54703.8|54563.8|54749.9|54609.9|54686.1|54546.1|527
1638014700000|2021-11-27 12:05:00|54703.6|54563.6|54695.6|54555.6|54743.4|54603.4|54682.3|54542.3|502
1638015000000|2021-11-27 12:10:00|54697.1|54557.1|54772.2|54632.2|54772.5|54632.5|54618.6|54478.6|645
1638015300000|2021-11-27 12:15:00|54771.1|54631.1|54604|54464|54786.4|54646.4|54604|54464|596
1638015600000|2021-11-27 12:20:00|54605|54465|54638.9|54498.9|54705.9|54565.9|54604.4|54464.4|510
1638015900000|2021-11-27 12:25:00|54638.8|54498.8|54723.9|54583.9|54759.1|54619.1|54638.8|54498.8|591
1638016200000|2021-11-27 12:30:00|54724.4|54584.4|54742|54602|54771.6|54631.6|54692.8|54552.8|488
1638016500000|2021-11-27 12:35:00|54739.5|54599.5|54834.5|54694.5|54887.9|54747.9|54736.1|54596.1|629
1638016800000|2021-11-27 12:40:00|54834.6|54694.6|54857.3|54717.3|54921.4|54781.4|54833.5|54693.5|646
1638017100000|2021-11-27 12:45:00|54848.7|54708.7|54868.3|54728.3|54898|54758|54823.9|54683.9|566
1638017400000|2021-11-27 12:50:00|54868.2|54728.2|54864.7|54724.7|54883.9|54743.9|54859.1|54719.1|450
1638017700000|2021-11-27 12:55:00|54864.8|54724.8|54827.9|54687.9|54865.6|54725.6|54815.3|54675.3|446
1638018000000|2021-11-27 13:00:00|54829.5|54689.5|54888.5|54748.5|54898|54758|54770.6|54630.6|517
1638018300000|2021-11-27 13:05:00|54888.8|54748.8|54936.4|54796.4|54978.7|54838.7|54840.9|54700.9|607
1638018600000|2021-11-27 13:10:00|54935|54795|54977.6|54837.6|55030.8|54890.8|54931.4|54791.4|596
1638018900000|2021-11-27 13:15:00|54978.3|54838.3|55062.8|54922.8|55080.5|54940.5|54978.3|54838.3|662
1638019200000|2021-11-27 13:20:00|55061.6|54921.6|55006.3|54866.3|55110.2|54970.2|54980.1|54840.1|656
1638019500000|2021-11-27 13:25:00|55005.5|54865.5|55029.1|54889.1|55047.6|54907.6|54960.3|54820.3|535
1638019800000|2021-11-27 13:30:00|55029.4|54889.4|55120.5|54980.5|55139.7|54999.7|55016.9|54876.9|586
1638020100000|2021-11-27 13:35:00|55120.7|54980.7|55258.3|55118.3|55261.3|55121.3|55119.9|54979.9|545
1638020400000|2021-11-27 13:40:00|55259.9|55119.9|55252.3|55112.3|55273.2|55133.2|55233.9|55093.9|597
1638020700000|2021-11-27 13:45:00|55244.8|55104.8|55241.2|55101.2|55273.8|55133.8|55167.4|55027.4|586
1638021000000|2021-11-27 13:50:00|55240.1|55100.1|55185.4|55045.4|55253.3|55113.3|55174|55034|536
1638021300000|2021-11-27 13:55:00|55188.5|55048.5|55113.2|54973.2|55193.6|55053.6|55068.5|54928.5|534
1638021600000|2021-11-27 14:00:00|55111.1|54971.1|55166.2|55026.2|55168|55028|55063.2|54923.2|574
1638021900000|2021-11-27 14:05:00|55166.4|55026.4|55254.5|55114.5|55321.1|55181.1|55160.8|55020.8|569
1638022200000|2021-11-27 14:10:00|55254.2|55114.2|55276.9|55136.9|55292.1|55152.1|55247.9|55107.9|438
1638022500000|2021-11-27 14:15:00|55276.8|55136.8|55071.2|54931.2|55320.9|55180.9|55062.6|54922.6|597
1638022800000|2021-11-27 14:20:00|55072.8|54932.8|55132.2|54992.2|55143.1|55003.1|55038.3|54898.3|672
1638023100000|2021-11-27 14:25:00|55131.9|54991.9|55103.5|54963.5|55156.9|55016.9|55101.9|54961.9|536
1638023400000|2021-11-27 14:30:00|55103.1|54963.1|55082.8|54942.8|55106.5|54966.5|55039.1|54899.1|564
1638023700000|2021-11-27 14:35:00|55083.1|54943.1|54981.9|54841.9|55084.2|54944.2|54978.1|54838.1|572
1638024000000|2021-11-27 14:40:00|54980.7|54840.7|55025.7|54885.7|55042.1|54902.1|54979.4|54839.4|525
1638024300000|2021-11-27 14:45:00|55029.8|54889.8|54900.6|54760.6|55036.2|54896.2|54862.4|54722.4|679
1638024600000|2021-11-27 14:50:00|54900.9|54760.9|54876|54736|54934.3|54794.3|54807.2|54667.2|616
1638024900000|2021-11-27 14:55:00|54876.1|54736.1|54818.2|54678.2|54920.8|54780.8|54805.9|54665.9|523
1638025200000|2021-11-27 15:00:00|54818|54678|54765.7|54625.7|54835.3|54695.3|54755.5|54615.5|637
1638025500000|2021-11-27 15:05:00|54767.2|54627.2|54769.7|54629.7|54821.8|54681.8|54727.9|54587.9|626
1638025800000|2021-11-27 15:10:00|54769.8|54629.8|54895.4|54755.4|54926.8|54786.8|54758.2|54618.2|584
1638026100000|2021-11-27 15:15:00|54888.8|54748.8|54915.4|54775.4|54957.5|54817.5|54840.2|54700.2|567
1638026400000|2021-11-27 15:20:00|54915.2|54775.2|54971.2|54831.2|54973.8|54833.8|54907.8|54767.8|509
1638026700000|2021-11-27 15:25:00|54970.2|54830.2|54917.6|54777.6|54983.8|54843.8|54911.6|54771.6|604
1638027000000|2021-11-27 15:30:00|54917.4|54777.4|55053.1|54913.1|55077.9|54937.9|54889.5|54749.5|694
1638027300000|2021-11-27 15:35:00|55053.7|54913.7|54994|54854|55053.7|54913.7|54945.8|54805.8|594
1638027600000|2021-11-27 15:40:00|54994.8|54854.8|55098|54958|55099.4|54959.4|54990.1|54850.1|451
1638027900000|2021-11-27 15:45:00|55096.6|54956.6|55016.7|54876.7|55098.5|54958.5|55011.8|54871.8|563
1638028200000|2021-11-27 15:50:00|55016.6|54876.6|55051.2|54911.2|55082.5|54942.5|54969.4|54829.4|534
1638028500000|2021-11-27 15:55:00|55051.1|54911.1|55004.4|54864.4|55070.6|54930.6|54995.3|54855.3|514
1638028800000|2021-11-27 16:00:00|55004.3|54864.3|54935.8|54795.8|55045.5|54905.5|54918.9|54778.9|630
1638029100000|2021-11-27 16:05:00|54941.2|54801.2|55142.6|55002.6|55142.6|55002.6|54940.2|54800.2|637
1638029400000|2021-11-27 16:10:00|55143.1|55003.1|55190.1|55050.1|55194.3|55054.3|55067|54927|647
1638029700000|2021-11-27 16:15:00|55188.5|55048.5|55168.2|55028.2|55241.6|55101.6|55147.6|55007.6|778
1638030000000|2021-11-27 16:20:00|55167.4|55027.4|55063.4|54923.4|55180.7|55040.7|55051.4|54911.4|658
1638030300000|2021-11-27 16:25:00|55064.7|54924.7|55086.3|54946.3|55117.8|54977.8|55050.6|54910.6|513
1638030600000|2021-11-27 16:30:00|55086.4|54946.4|55143.3|55003.3|55143.5|55003.5|55038.9|54898.9|502
1638030900000|2021-11-27 16:35:00|55143.5|55003.5|55271.7|55131.7|55308.4|55168.4|55143.1|55003.1|664
1638031200000|2021-11-27 16:40:00|55270.9|55130.9|55253.8|55113.8|55279.3|55139.3|55208.5|55068.5|696
1638031500000|2021-11-27 16:45:00|55246.7|55106.7|55266|55126|55294.7|55154.7|55206.2|55066.2|594
1638031800000|2021-11-27 16:50:00|55265.6|55125.6|55108.5|54968.5|55266.9|55126.9|55103.6|54963.6|589
1638032100000|2021-11-27 16:55:00|55108.8|54968.8|55019.5|54879.5|55108.8|54968.8|54943.5|54803.5|641
1638032400000|2021-11-27 17:00:00|55019.9|54879.9|55104.7|54964.7|55125.7|54985.7|55019.3|54879.3|622
1638032700000|2021-11-27 17:05:00|55104.9|54964.9|54989.1|54849.1|55148.2|55008.2|54981.3|54841.3|647
1638033000000|2021-11-27 17:10:00|54989|54849|55108.1|54968.1|55111.9|54971.9|54969.3|54829.3|675
1638033300000|2021-11-27 17:15:00|55109|54969|55183.9|55043.9|55200.3|55060.3|55079.3|54939.3|549
1638033600000|2021-11-27 17:20:00|55183.2|55043.2|55167|55027|55196.1|55056.1|55122.2|54982.2|504
1638033900000|2021-11-27 17:25:00|55166|55026|55153.7|55013.7|55207.5|55067.5|55153.7|55013.7|545
1638034200000|2021-11-27 17:30:00|55154.9|55014.9|55032.1|54892.1|55192|55052|55017.1|54877.1|572
1638034500000|2021-11-27 17:35:00|55032|54892|55054.5|54914.5|55095|54955|55022.2|54882.2|433
1638034800000|2021-11-27 17:40:00|55053.5|54913.5|54957.4|54817.4|55053.7|54913.7|54943.2|54803.2|617
1638035100000|2021-11-27 17:45:00|54957.5|54817.5|54988.9|54848.9|55004.1|54864.1|54943.6|54803.6|539
1638035400000|2021-11-27 17:50:00|54989.1|54849.1|55042.8|54902.8|55049.4|54909.4|54988.9|54848.9|545
1638035700000|2021-11-27 17:55:00|55043.3|54903.3|55005.9|54865.9|55073.9|54933.9|54982.5|54842.5|562
1638036000000|2021-11-27 18:00:00|55006.6|54866.6|54950.4|54810.4|55026.4|54886.4|54950.1|54810.1|501
1638036300000|2021-11-27 18:05:00|54951.8|54811.8|54874.4|54734.4|54983.4|54843.4|54792.9|54652.9|694
1638036600000|2021-11-27 18:10:00|54872.9|54732.9|54827.9|54687.9|54881.4|54741.4|54775|54635|524
1638036900000|2021-11-27 18:15:00|54828.5|54688.5|54821|54681|54895.5|54755.5|54791.5|54651.5|599
1638037200000|2021-11-27 18:20:00|54819.9|54679.9|54819.4|54679.4|54874.4|54734.4|54810.8|54670.8|516
1638037500000|2021-11-27 18:25:00|54820.1|54680.1|54899.4|54759.4|54913.2|54773.2|54818.6|54678.6|511
1638037800000|2021-11-27 18:30:00|54899|54759|54929.1|54789.1|54929.1|54789.1|54837.9|54697.9|583
1638038100000|2021-11-27 18:35:00|54929.2|54789.2|54899.3|54759.3|54932.9|54792.9|54876.2|54736.2|595
1638038400000|2021-11-27 18:40:00|54898|54758|55016.2|54876.2|55035.9|54895.9|54893.1|54753.1|601
1638038700000|2021-11-27 18:45:00|55018|54878|55015.7|54875.7|55138.6|54998.6|55008.6|54868.6|636
1638039000000|2021-11-27 18:50:00|55014.2|54874.2|54975.1|54835.1|55016.3|54876.3|54950.5|54810.5|497
1638039300000|2021-11-27 18:55:00|54976.6|54836.6|55077.2|54937.2|55102.7|54962.7|54968.8|54828.8|565
1638039600000|2021-11-27 19:00:00|55075.8|54935.8|55019.5|54879.5|55091.6|54951.6|54978.5|54838.5|468
1638039900000|2021-11-27 19:05:00|55021.4|54881.4|55072.5|54932.5|55079.1|54939.1|55018.1|54878.1|431
1638040200000|2021-11-27 19:10:00|55072.4|54932.4|55061.2|54921.2|55094.4|54954.4|55033.1|54893.1|446
1638040500000|2021-11-27 19:15:00|55062.4|54922.4|55024.5|54884.5|55068|54928|54991.2|54851.2|412
1638040800000|2021-11-27 19:20:00|55024.2|54884.2|54989.3|54849.3|55037.5|54897.5|54944.8|54804.8|371
1638041100000|2021-11-27 19:25:00|54987.8|54847.8|54973.8|54833.8|55056.6|54916.6|54968.3|54828.3|385
1638041400000|2021-11-27 19:30:00|54975.2|54835.2|55018.3|54878.3|55040.6|54900.6|54962.4|54822.4|395
1638041700000|2021-11-27 19:35:00|55019.1|54879.1|54989.4|54849.4|55026|54886|54970.1|54830.1|445
1638042000000|2021-11-27 19:40:00|54990.8|54850.8|55033.5|54893.5|55063.8|54923.8|54986.5|54846.5|366
1638042300000|2021-11-27 19:45:00|55033.3|54893.3|55016.1|54876.1|55053.6|54913.6|54993.6|54853.6|424
1638042600000|2021-11-27 19:50:00|55015.5|54875.5|55089.6|54949.6|55089.7|54949.7|55015.1|54875.1|427
1638042900000|2021-11-27 19:55:00|55090.4|54950.4|55046.4|54906.4|55095.3|54955.3|55025.7|54885.7|431
1638043200000|2021-11-27 20:00:00|55046.7|54906.7|55144.1|55004.1|55153.1|55013.1|55022.9|54882.9|458
1638043500000|2021-11-27 20:05:00|55143.1|55003.1|55130.2|54990.2|55160.2|55020.2|55082.2|54942.2|589
1638043800000|2021-11-27 20:10:00|55130.3|54990.3|55153.3|55013.3|55154.4|55014.4|55109.4|54969.4|520
1638044100000|2021-11-27 20:15:00|55152.1|55012.1|55153.4|55013.4|55158.8|55018.8|55123.2|54983.2|497
1638044400000|2021-11-27 20:20:00|55152.9|55012.9|55155.9|55015.9|55160.5|55020.5|55100.1|54960.1|516
1638044700000|2021-11-27 20:25:00|55156.5|55016.5|55088.8|54948.8|55159.3|55019.3|55076.1|54936.1|489
1638045000000|2021-11-27 20:30:00|55088.1|54948.1|54964.6|54824.6|55088.6|54948.6|54963.6|54823.6|447
1638045300000|2021-11-27 20:35:00|54964.4|54824.4|54677.8|54537.8|54978.4|54838.4|54653.4|54513.4|888
1638045600000|2021-11-27 20:40:00|54674.2|54534.2|54510.7|54370.7|54697.1|54557.1|54429|54289|853
1638045900000|2021-11-27 20:45:00|54510.5|54370.5|54500|54360|54620.2|54480.2|54483.7|54343.7|791
1638046200000|2021-11-27 20:50:00|54498|54358|54351.1|54211.1|54516|54376|54348|54208|775
1638046500000|2021-11-27 20:55:00|54347|54207|54380.8|54240.8|54405.8|54265.8|54253.5|54113.5|763
1638046800000|2021-11-27 21:00:00|54366.7|54226.7|54319.2|54179.2|54444.3|54304.3|54296.6|54156.6|774
1638047100000|2021-11-27 21:05:00|54319.4|54179.4|54186.4|54046.4|54319.6|54179.6|54174.9|54034.9|649
1638047400000|2021-11-27 21:10:00|54186.5|54046.5|54225.9|54085.9|54238.5|54098.5|54160.9|54020.9|631
1638047700000|2021-11-27 21:15:00|54223.5|54083.5|54147.3|54007.3|54284|54144|54135.2|53995.2|731
1638048000000|2021-11-27 21:20:00|54145.8|54005.8|54337.9|54197.9|54398.6|54258.6|54127.3|53987.3|672
1638048300000|2021-11-27 21:25:00|54337.8|54197.8|54281.3|54141.3|54343.4|54203.4|54229.5|54089.5|588
1638048600000|2021-11-27 21:30:00|54282.8|54142.8|54420.8|54280.8|54431.5|54291.5|54275.9|54135.9|663
1638048900000|2021-11-27 21:35:00|54419.6|54279.6|54443.4|54303.4|54511.1|54371.1|54408.1|54268.1|699
1638049200000|2021-11-27 21:40:00|54438.6|54298.6|54381.8|54241.8|54444.5|54304.5|54308.9|54168.9|631
1638049500000|2021-11-27 21:45:00|54381.9|54241.9|54517.4|54377.4|54517.4|54377.4|54381.3|54241.3|620
1638049800000|2021-11-27 21:50:00|54517.6|54377.6|54639.3|54499.3|54640.2|54500.2|54489.9|54349.9|522
1638050100000|2021-11-27 21:55:00|54639.2|54499.2|54672.3|54532.3|54745.1|54605.1|54623.9|54483.9|704
1638050400000|2021-11-27 22:00:00|54674|54534|54802.4|54662.4|54830.5|54690.5|54662.4|54522.4|770
1638050700000|2021-11-27 22:05:00|54801.1|54661.1|54798.5|54658.5|54823|54683|54745.7|54605.7|608
1638051000000|2021-11-27 22:10:00|54799.4|54659.4|54828.7|54688.7|54830|54690|54773.2|54633.2|568
1638051300000|2021-11-27 22:15:00|54828.6|54688.6|54711|54571|54836.3|54696.3|54675.9|54535.9|624
1638051600000|2021-11-27 22:20:00|54710.9|54570.9|54653.8|54513.8|54773.1|54633.1|54649.1|54509.1|438
1638051900000|2021-11-27 22:25:00|54652.7|54512.7|54761.5|54621.5|54761.9|54621.9|54638.4|54498.4|444
1638052200000|2021-11-27 22:30:00|54757.6|54617.6|54822.6|54682.6|54852.2|54712.2|54757.6|54617.6|379
1638052500000|2021-11-27 22:35:00|54823.6|54683.6|54945.2|54805.2|54945.2|54805.2|54818.8|54678.8|352
1638052800000|2021-11-27 22:40:00|54944|54804|54882.8|54742.8|54958|54818|54862.4|54722.4|331
1638053100000|2021-11-27 22:45:00|54881.3|54741.3|54922.6|54782.6|54965.9|54825.9|54843.6|54703.6|552
1638053400000|2021-11-27 22:50:00|54920.3|54780.3|55019.1|54879.1|55058.9|54918.9|54919.6|54779.6|660
1638053700000|2021-11-27 22:55:00|55020|54880|54951.8|54811.8|55053.8|54913.8|54951.3|54811.3|467
1638054000000|2021-11-27 23:00:00|54953.4|54813.4|54959.5|54819.5|54986.8|54846.8|54934.7|54794.7|664
1638054300000|2021-11-27 23:05:00|54957.4|54817.4|54895.9|54755.9|54959.9|54819.9|54885.9|54745.9|634
1638054600000|2021-11-27 23:10:00|54896|54756|54909.3|54769.3|54921.1|54781.1|54887.5|54747.5|493
1638054900000|2021-11-27 23:15:00|54909|54769|54808.2|54668.2|54910.3|54770.3|54799.1|54659.1|540
1638055200000|2021-11-27 23:20:00|54808|54668|54733.7|54593.7|54859.3|54719.3|54733.7|54593.7|694
1638055500000|2021-11-27 23:25:00|54733.8|54593.8|54758.8|54618.8|54771.9|54631.9|54715.5|54575.5|528
1638055800000|2021-11-27 23:30:00|54758.9|54618.9|54749.8|54609.8|54763.4|54623.4|54661.6|54521.6|609
1638056100000|2021-11-27 23:35:00|54749.7|54609.7|54700.2|54560.2|54755.6|54615.6|54675.5|54535.5|501
1638056400000|2021-11-27 23:40:00|54700.3|54560.3|54656.3|54516.3|54702|54562|54642.6|54502.6|535
1638056700000|2021-11-27 23:45:00|54658|54518|54492.4|54352.4|54659.5|54519.5|54477|54337|693
1638057000000|2021-11-27 23:50:00|54492.1|54352.1|54579.3|54439.3|54612.3|54472.3|54476.6|54336.6|570
1638057300000|2021-11-27 23:55:00|54580.5|54440.5|54834.1|54694.1|54904.8|54764.8|54575.4|54435.4|795
1638057600000|2021-11-28 00:00:00|54833.2|54693.2|54669.6|54529.6|54835.3|54695.3|54635.4|54495.4|800
1638057900000|2021-11-28 00:05:00|54669.3|54529.3|54873.2|54733.2|54900.6|54760.6|54669.3|54529.3|795
1638058200000|2021-11-28 00:10:00|54872.1|54732.1|54759.6|54619.6|54881.4|54741.4|54683.8|54543.8|645
1638058500000|2021-11-28 00:15:00|54757.8|54617.8|54829.3|54689.3|54884.5|54744.5|54716.8|54576.8|581
1638058800000|2021-11-28 00:20:00|54827.9|54687.9|54804.8|54664.8|54861.3|54721.3|54792.9|54652.9|629
1638059100000|2021-11-28 00:25:00|54804.5|54664.5|54657.2|54517.2|54804.5|54664.5|54654.5|54514.5|613
1638059400000|2021-11-28 00:30:00|54657.1|54517.1|54612.2|54472.2|54657.1|54517.1|54570.4|54430.4|661
1638059700000|2021-11-28 00:35:00|54612|54472|54487.9|54347.9|54650.6|54510.6|54487.4|54347.4|645
1638060000000|2021-11-28 00:40:00|54487.1|54347.1|54573.4|54433.4|54576.4|54436.4|54379.6|54239.6|868
1638060300000|2021-11-28 00:45:00|54574.4|54434.4|54850.1|54710.1|54856.6|54716.6|54573.8|54433.8|845
1638060600000|2021-11-28 00:50:00|54849.7|54709.7|54882.5|54742.5|54906.5|54766.5|54733.1|54593.1|752
1638060900000|2021-11-28 00:55:00|54882.4|54742.4|54783.5|54643.5|54898.5|54758.5|54783.5|54643.5|646
1638061200000|2021-11-28 01:00:00|54781|54641|54733.8|54593.8|54790.3|54650.3|54711.8|54571.8|592
1638061500000|2021-11-28 01:05:00|54733.3|54593.3|54712.1|54572.1|54828.3|54688.3|54708.7|54568.7|566
1638061800000|2021-11-28 01:10:00|54711.4|54571.4|54586.6|54446.6|54752.4|54612.4|54571.8|54431.8|488
1638062100000|2021-11-28 01:15:00|54586.4|54446.4|54547.9|54407.9|54664.8|54524.8|54547.9|54407.9|563
1638062400000|2021-11-28 01:20:00|54547.6|54407.6|54557.4|54417.4|54613.8|54473.8|54542.4|54402.4|645
1638062700000|2021-11-28 01:25:00|54557.3|54417.3|54592.4|54452.4|54629.2|54489.2|54546.5|54406.5|664
1638063000000|2021-11-28 01:30:00|54595.1|54455.1|54424.9|54284.9|54604.3|54464.3|54399.6|54259.6|674
1638063300000|2021-11-28 01:35:00|54423.5|54283.5|54401|54261|54454|54314|54307.3|54167.3|832
1638063600000|2021-11-28 01:40:00|54400.9|54260.9|54328.7|54188.7|54508.1|54368.1|54302.7|54162.7|874
1638063900000|2021-11-28 01:45:00|54327.2|54187.2|54319.5|54179.5|54348.5|54208.5|54278.1|54138.1|667
1638064200000|2021-11-28 01:50:00|54316.5|54176.5|54249.4|54109.4|54323.4|54183.4|54236.7|54096.7|788
1638064500000|2021-11-28 01:55:00|54249.2|54109.2|54323.7|54183.7|54328.3|54188.3|54220.6|54080.6|758
1638064800000|2021-11-28 02:00:00|54325.2|54185.2|54250.6|54110.6|54338.7|54198.7|54233.8|54093.8|713
1638065100000|2021-11-28 02:05:00|54260.4|54120.4|54328.8|54188.8|54382.7|54242.7|54251.6|54111.6|776
1638065400000|2021-11-28 02:10:00|54329.1|54189.1|54379.5|54239.5|54414.4|54274.4|54312.6|54172.6|669
1638065700000|2021-11-28 02:15:00|54375.1|54235.1|54434.7|54294.7|54443.5|54303.5|54371.6|54231.6|592
1638066000000|2021-11-28 02:20:00|54435.7|54295.7|54278.5|54138.5|54456.1|54316.1|54268.2|54128.2|546
1638066300000|2021-11-28 02:25:00|54278.1|54138.1|54291.4|54151.4|54358.4|54218.4|54234.7|54094.7|775
1638066600000|2021-11-28 02:30:00|54291.6|54151.6|54147|54007|54295|54155|54144.4|54004.4|662
1638066900000|2021-11-28 02:35:00|54147.6|54007.6|53981|53841|54168.2|54028.2|53919.6|53779.6|929
1638067200000|2021-11-28 02:40:00|53980.6|53840.6|53954.7|53814.7|54036.7|53896.7|53809.9|53669.9|1021
1638067500000|2021-11-28 02:45:00|53959.6|53819.6|54305.8|54165.8|54311.4|54171.4|53948.8|53808.8|959
1638067800000|2021-11-28 02:50:00|54306.6|54166.6|54296.4|54156.4|54371.6|54231.6|54254.4|54114.4|848
1638068100000|2021-11-28 02:55:00|54297.3|54157.3|54450.9|54310.9|54460.3|54320.3|54234.9|54094.9|732
1638068400000|2021-11-28 03:00:00|54451.4|54311.4|54461|54321|54510.2|54370.2|54405.5|54265.5|712
1638068700000|2021-11-28 03:05:00|54462.3|54322.3|54425.8|54285.8|54487.2|54347.2|54414.7|54274.7|555
1638069000000|2021-11-28 03:10:00|54423.8|54283.8|54373.5|54233.5|54424.1|54284.1|54362.5|54222.5|541
1638069300000|2021-11-28 03:15:00|54375.6|54235.6|54377.5|54237.5|54493.7|54353.7|54347.8|54207.8|590
1638069600000|2021-11-28 03:20:00|54376.7|54236.7|54445.3|54305.3|54458.6|54318.6|54376|54236|543
1638069900000|2021-11-28 03:25:00|54445.2|54305.2|54368.9|54228.9|54468.6|54328.6|54360.3|54220.3|594
1638070200000|2021-11-28 03:30:00|54368.2|54228.2|54307.6|54167.6|54388.2|54248.2|54256.3|54116.3|638
1638070500000|2021-11-28 03:35:00|54309.2|54169.2|54268.7|54128.7|54312.1|54172.1|54230.6|54090.6|649
1638070800000|2021-11-28 03:40:00|54269.4|54129.4|54200.6|54060.6|54270.8|54130.8|54171.6|54031.6|582
1638071100000|2021-11-28 03:45:00|54201.6|54061.6|54300.6|54160.6|54310.4|54170.4|54151.2|54011.2|701
1638071400000|2021-11-28 03:50:00|54302.5|54162.5|54204.4|54064.4|54331.5|54191.5|54195.7|54055.7|615
1638071700000|2021-11-28 03:55:00|54204.5|54064.5|54219.1|54079.1|54219.8|54079.8|54148|54008|534
1638072000000|2021-11-28 04:00:00|54229|54089|54298|54158|54301|54161|54191.1|54051.1|586
1638072300000|2021-11-28 04:05:00|54298.6|54158.6|54116.6|53976.6|54298.6|54158.6|54116.5|53976.5|595
1638072600000|2021-11-28 04:10:00|54117.2|53977.2|54086.9|53946.9|54166.2|54026.2|54064.4|53924.4|657
1638072900000|2021-11-28 04:15:00|54087|53947|54219.6|54079.6|54219.8|54079.8|54058.6|53918.6|646
1638073200000|2021-11-28 04:20:00|54221.1|54081.1|54251.8|54111.8|54251.8|54111.8|54143.5|54003.5|637
1638073500000|2021-11-28 04:25:00|54254|54114|54219.9|54079.9|54295.8|54155.8|54178.3|54038.3|658
1638073800000|2021-11-28 04:30:00|54219.4|54079.4|54286.9|54146.9|54303|54163|54176.4|54036.4|732
1638074100000|2021-11-28 04:35:00|54286.6|54146.6|54235.8|54095.8|54293|54153|54219.1|54079.1|591
1638074400000|2021-11-28 04:40:00|54236.1|54096.1|54139.3|53999.3|54239.3|54099.3|54136.4|53996.4|536
1638074700000|2021-11-28 04:45:00|54137.7|53997.7|54096.9|53956.9|54148|54008|54086.5|53946.5|527
1638075000000|2021-11-28 04:50:00|54095.8|53955.8|54162|54022|54164.5|54024.5|54089.9|53949.9|504
1638075300000|2021-11-28 04:55:00|54164.5|54024.5|54145.4|54005.4|54164.5|54024.5|54038.2|53898.2|609
1638075600000|2021-11-28 05:00:00|54146.1|54006.1|54259|54119|54294.8|54154.8|54085.5|53945.5|716
1638075900000|2021-11-28 05:05:00|54258.9|54118.9|54273.9|54133.9|54278.9|54138.9|54129.4|53989.4|638
1638076200000|2021-11-28 05:10:00|54274.1|54134.1|54318.5|54178.5|54379.2|54239.2|54269.4|54129.4|576
1638076500000|2021-11-28 05:15:00|54317.6|54177.6|54413.1|54273.1|54438.6|54298.6|54261.1|54121.1|617
1638076800000|2021-11-28 05:20:00|54411.7|54271.7|54352.7|54212.7|54412.9|54272.9|54332.6|54192.6|564
1638077100000|2021-11-28 05:25:00|54353.2|54213.2|54350.3|54210.3|54408.8|54268.8|54328.7|54188.7|545
1638077400000|2021-11-28 05:30:00|54351.9|54211.9|54402.2|54262.2|54418.6|54278.6|54313.9|54173.9|583
1638077700000|2021-11-28 05:35:00|54402.1|54262.1|54309.4|54169.4|54411.3|54271.3|54308|54168|560
1638078000000|2021-11-28 05:40:00|54307.8|54167.8|54347.3|54207.3|54356.9|54216.9|54271.4|54131.4|475
1638078300000|2021-11-28 05:45:00|54347.4|54207.4|54416|54276|54418.7|54278.7|54345.1|54205.1|471
1638078600000|2021-11-28 05:50:00|54416.3|54276.3|54394.1|54254.1|54422.4|54282.4|54380.4|54240.4|337
1638078900000|2021-11-28 05:55:00|54394.2|54254.2|54472|54332|54478.8|54338.8|54394.2|54254.2|407
1638079200000|2021-11-28 06:00:00|54472.9|54332.9|54382.7|54242.7|54493|54353|54382.3|54242.3|503
1638079500000|2021-11-28 06:05:00|54382.3|54242.3|54322.7|54182.7|54407.2|54267.2|54321|54181|401
1638079800000|2021-11-28 06:10:00|54322.6|54182.6|54331.8|54191.8|54348.4|54208.4|54301.7|54161.7|436
1638080100000|2021-11-28 06:15:00|54332.3|54192.3|54352.7|54212.7|54396.4|54256.4|54294.3|54154.3|556
1638080400000|2021-11-28 06:20:00|54352.3|54212.3|54432|54292|54436.6|54296.6|54350.5|54210.5|420
1638080700000|2021-11-28 06:25:00|54431.4|54291.4|54484.4|54344.4|54486.7|54346.7|54414.5|54274.5|463
1638081000000|2021-11-28 06:30:00|54484.5|54344.5|54465.8|54325.8|54549.2|54409.2|54448.7|54308.7|571
1638081300000|2021-11-28 06:35:00|54466.8|54326.8|54486.4|54346.4|54512.6|54372.6|54423.4|54283.4|518
1638081600000|2021-11-28 06:40:00|54485.8|54345.8|54507.7|54367.7|54511|54371|54422.2|54282.2|469
1638081900000|2021-11-28 06:45:00|54507.6|54367.6|54655.3|54515.3|54660|54520|54505.8|54365.8|596
1638082200000|2021-11-28 06:50:00|54655.2|54515.2|54662.5|54522.5|54684.4|54544.4|54641.6|54501.6|569
1638082500000|2021-11-28 06:55:00|54662.2|54522.2|54592.8|54452.8|54662.2|54522.2|54577|54437|440
1638082800000|2021-11-28 07:00:00|54592.9|54452.9|54545.9|54405.9|54619.4|54479.4|54532.5|54392.5|435
1638083100000|2021-11-28 07:05:00|54545.5|54405.5|54574.3|54434.3|54574.3|54434.3|54530.7|54390.7|271
1638083400000|2021-11-28 07:10:00|54580.3|54440.3|54595|54455|54634.3|54494.3|54560.6|54420.6|429
1638083700000|2021-11-28 07:15:00|54594.7|54454.7|54551|54411|54600|54460|54546.4|54406.4|290
1638084000000|2021-11-28 07:20:00|54551.6|54411.6|54628.8|54488.8|54643.9|54503.9|54551.6|54411.6|494
1638084300000|2021-11-28 07:25:00|54627.8|54487.8|54581.4|54441.4|54627.8|54487.8|54508.3|54368.3|487
1638084600000|2021-11-28 07:30:00|54581.5|54441.5|54612.4|54472.4|54640.8|54500.8|54570.9|54430.9|465
1638084900000|2021-11-28 07:35:00|54611.6|54471.6|54622.4|54482.4|54627.9|54487.9|54548.7|54408.7|499
1638085200000|2021-11-28 07:40:00|54622.5|54482.5|54612.8|54472.8|54627.7|54487.7|54601.9|54461.9|451
1638085500000|2021-11-28 07:45:00|54612.6|54472.6|54695.2|54555.2|54695.7|54555.7|54606.3|54466.3|473
1638085800000|2021-11-28 07:50:00|54695.3|54555.3|54645.7|54505.7|54722.1|54582.1|54619.1|54479.1|593
1638086100000|2021-11-28 07:55:00|54645.8|54505.8|54612.6|54472.6|54647|54507|54571.6|54431.6|510
1638086400000|2021-11-28 08:00:00|54611.6|54471.6|54527.1|54387.1|54639.6|54499.6|54526.4|54386.4|506
1638086700000|2021-11-28 08:05:00|54527.4|54387.4|54594.9|54454.9|54601.8|54461.8|54523.5|54383.5|411
1638087000000|2021-11-28 08:10:00|54595.6|54455.6|54714.3|54574.3|54714.3|54574.3|54593.3|54453.3|438
1638087300000|2021-11-28 08:15:00|54711.6|54571.6|54648.8|54508.8|54776.6|54636.6|54646.1|54506.1|633
1638087600000|2021-11-28 08:20:00|54648.7|54508.7|54610.3|54470.3|54650.3|54510.3|54603.4|54463.4|468
1638087900000|2021-11-28 08:25:00|54606.5|54466.5|54537.7|54397.7|54609.8|54469.8|54530.8|54390.8|375
1638088200000|2021-11-28 08:30:00|54538.7|54398.7|54385.3|54245.3|54557.7|54417.7|54379.5|54239.5|637
1638088500000|2021-11-28 08:35:00|54385.2|54245.2|54417.1|54277.1|54436.8|54296.8|54368.4|54228.4|488
1638088800000|2021-11-28 08:40:00|54416.5|54276.5|54448|54308|54449.6|54309.6|54404.1|54264.1|423
1638089100000|2021-11-28 08:45:00|54448.3|54308.3|54379.4|54239.4|54448.3|54308.3|54346.8|54206.8|259
1638089400000|2021-11-28 08:50:00|54379.8|54239.8|54418.8|54278.8|54429.6|54289.6|54371.8|54231.8|397
1638089700000|2021-11-28 08:55:00|54418.2|54278.2|54492.7|54352.7|54493.6|54353.6|54417.3|54277.3|301
1638090000000|2021-11-28 09:00:00|54491.9|54351.9|54426.5|54286.5|54514.3|54374.3|54425.7|54285.7|481
1638090300000|2021-11-28 09:05:00|54427|54287|54503.8|54363.8|54504.8|54364.8|54409.5|54269.5|357
1638090600000|2021-11-28 09:10:00|54504.9|54364.9|54403.4|54263.4|54555.8|54415.8|54402.3|54262.3|508
1638090900000|2021-11-28 09:15:00|54400.4|54260.4|54288.4|54148.4|54407.2|54267.2|54286.9|54146.9|545
1638091200000|2021-11-28 09:20:00|54292.1|54152.1|54283.8|54143.8|54306.9|54166.9|54243.3|54103.3|380
1638091500000|2021-11-28 09:25:00|54283.5|54143.5|54306.9|54166.9|54363.4|54223.4|54248.2|54108.2|550
1638091800000|2021-11-28 09:30:00|54306.2|54166.2|54339.8|54199.8|54349.9|54209.9|54305.4|54165.4|381
1638092100000|2021-11-28 09:35:00|54339.9|54199.9|54335.8|54195.8|54371.3|54231.3|54289.8|54149.8|447
1638092400000|2021-11-28 09:40:00|54335.9|54195.9|54410.3|54270.3|54422.5|54282.5|54335.3|54195.3|430
1638092700000|2021-11-28 09:45:00|54406.4|54266.4|54381.4|54241.4|54418.1|54278.1|54352.4|54212.4|541
1638093000000|2021-11-28 09:50:00|54381.5|54241.5|54408.5|54268.5|54431.9|54291.9|54381.5|54241.5|320
1638093300000|2021-11-28 09:55:00|54408.2|54268.2|54434.9|54294.9|54450|54310|54407.5|54267.5|370
1638093600000|2021-11-28 10:00:00|54434.8|54294.8|54320.9|54180.9|54434.8|54294.8|54309.2|54169.2|431
1638093900000|2021-11-28 10:05:00|54321.4|54181.4|54316.2|54176.2|54364.5|54224.5|54286.5|54146.5|338
1638094200000|2021-11-28 10:10:00|54315.1|54175.1|54422.6|54282.6|54425.9|54285.9|54315.1|54175.1|453
1638094500000|2021-11-28 10:15:00|54423.6|54283.6|54348.8|54208.8|54425|54285|54335.2|54195.2|465
1638094800000|2021-11-28 10:20:00|54350.6|54210.6|54421.2|54281.2|54435.1|54295.1|54348.9|54208.9|415
1638095100000|2021-11-28 10:25:00|54421.3|54281.3|54395|54255|54430.8|54290.8|54375.7|54235.7|447
1638095400000|2021-11-28 10:30:00|54395.6|54255.6|54477.3|54337.3|54499.2|54359.2|54395.6|54255.6|355
1638095700000|2021-11-28 10:35:00|54478|54338|54513|54373|54513|54373|54434.9|54294.9|385
1638096000000|2021-11-28 10:40:00|54511|54371|54548.2|54408.2|54560.7|54420.7|54508.1|54368.1|540
1638096300000|2021-11-28 10:45:00|54548.3|54408.3|54870.9|54730.9|54890.9|54750.9|54548.3|54408.3|866
1638096600000|2021-11-28 10:50:00|54871|54731|54934.7|54794.7|55020.3|54880.3|54869.6|54729.6|742
1638096900000|2021-11-28 10:55:00|54935.9|54795.9|54827.5|54687.5|54955.2|54815.2|54824.5|54684.5|663
1638097200000|2021-11-28 11:00:00|54830.3|54690.3|54920.4|54780.4|54955.6|54815.6|54823.8|54683.8|716
1638097500000|2021-11-28 11:05:00|54920.7|54780.7|54789.3|54649.3|54933.6|54793.6|54781.3|54641.3|543
1638097800000|2021-11-28 11:10:00|54789.1|54649.1|54705.7|54565.7|54835.3|54695.3|54700.3|54560.3|607
1638098100000|2021-11-28 11:15:00|54705.6|54565.6|54680.5|54540.5|54736.9|54596.9|54672.8|54532.8|520
1638098400000|2021-11-28 11:20:00|54679.4|54539.4|54722|54582|54744.6|54604.6|54641.8|54501.8|433
1638098700000|2021-11-28 11:25:00|54721.9|54581.9|54766.2|54626.2|54779.5|54639.5|54721.5|54581.5|364
1638099000000|2021-11-28 11:30:00|54767.4|54627.4|54720|54580|54772.5|54632.5|54700.5|54560.5|373
1638099300000|2021-11-28 11:35:00|54719|54579|54714.7|54574.7|54730.4|54590.4|54702.8|54562.8|299
1638099600000|2021-11-28 11:40:00|54714.2|54574.2|54593|54453|54714.2|54574.2|54588.9|54448.9|527
1638099900000|2021-11-28 11:45:00|54592.2|54452.2|54580.2|54440.2|54626|54486|54575.3|54435.3|479
1638100200000|2021-11-28 11:50:00|54579.8|54439.8|54630.2|54490.2|54632.9|54492.9|54546.3|54406.3|507
1638100500000|2021-11-28 11:55:00|54631|54491|54602.7|54462.7|54655.3|54515.3|54583|54443|442
1638100800000|2021-11-28 12:00:00|54602.1|54462.1|54578.4|54438.4|54665.1|54525.1|54572.2|54432.2|545
1638101100000|2021-11-28 12:05:00|54567.4|54427.4|54625.8|54485.8|54638.9|54498.9|54566.6|54426.6|356
1638101400000|2021-11-28 12:10:00|54627|54487|54725.5|54585.5|54727.8|54587.8|54627|54487|354
1638101700000|2021-11-28 12:15:00|54725.7|54585.7|54674.9|54534.9|54729.5|54589.5|54617.5|54477.5|552
1638102000000|2021-11-28 12:20:00|54673.8|54533.8|54523.9|54383.9|54681.5|54541.5|54519.3|54379.3|529
1638102300000|2021-11-28 12:25:00|54525.6|54385.6|54456.2|54316.2|54526.8|54386.8|54384.6|54244.6|690
1638102600000|2021-11-28 12:30:00|54456|54316|54471.8|54331.8|54472.6|54332.6|54413.6|54273.6|464
1638102900000|2021-11-28 12:35:00|54472.4|54332.4|54487.9|54347.9|54489.2|54349.2|54429.9|54289.9|423
1638103200000|2021-11-28 12:40:00|54488.3|54348.3|54473.6|54333.6|54522.2|54382.2|54434.4|54294.4|384
1638103500000|2021-11-28 12:45:00|54474|54334|54562.8|54422.8|54572.9|54432.9|54467.5|54327.5|396
1638103800000|2021-11-28 12:50:00|54564.1|54424.1|54511.9|54371.9|54566.2|54426.2|54496.8|54356.8|363
1638104100000|2021-11-28 12:55:00|54512.4|54372.4|54464.7|54324.7|54540.2|54400.2|54432.7|54292.7|420
1638104400000|2021-11-28 13:00:00|54465|54325|54452.8|54312.8|54493.6|54353.6|54443.7|54303.7|443
1638104700000|2021-11-28 13:05:00|54453.3|54313.3|54428.4|54288.4|54470.9|54330.9|54369.4|54229.4|475
1638105000000|2021-11-28 13:10:00|54428.3|54288.3|54380.3|54240.3|54428.5|54288.5|54377.1|54237.1|487
1638105300000|2021-11-28 13:15:00|54378.1|54238.1|54352.5|54212.5|54405.7|54265.7|54325.4|54185.4|517
1638105600000|2021-11-28 13:20:00|54352.6|54212.6|54385|54245|54389.3|54249.3|54344.8|54204.8|513
1638105900000|2021-11-28 13:25:00|54386.2|54246.2|54401|54261|54436.7|54296.7|54369.7|54229.7|413
1638106200000|2021-11-28 13:30:00|54399.5|54259.5|54375|54235|54435.9|54295.9|54359|54219|387
1638106500000|2021-11-28 13:35:00|54375.1|54235.1|54355.1|54215.1|54381|54241|54343.6|54203.6|264
1638106800000|2021-11-28 13:40:00|54355.7|54215.7|54326.2|54186.2|54381.8|54241.8|54323.3|54183.3|313
1638107100000|2021-11-28 13:45:00|54325|54185|54414.2|54274.2|54414.6|54274.6|54313.4|54173.4|451
1638107400000|2021-11-28 13:50:00|54415.7|54275.7|54354.7|54214.7|54417.1|54277.1|54332.1|54192.1|408
1638107700000|2021-11-28 13:55:00|54356.2|54216.2|54376.5|54236.5|54402.2|54262.2|54351.5|54211.5|324
1638108000000|2021-11-28 14:00:00|54376.4|54236.4|54434.2|54294.2|54434.2|54294.2|54375.2|54235.2|470
1638108300000|2021-11-28 14:05:00|54434.4|54294.4|54341.2|54201.2|54438.4|54298.4|54321.1|54181.1|508
1638108600000|2021-11-28 14:10:00|54341.1|54201.1|54228.8|54088.8|54375.1|54235.1|54196.1|54056.1|535
1638108900000|2021-11-28 14:15:00|54226.5|54086.5|54388.2|54248.2|54415.7|54275.7|54152.7|54012.7|717
1638109200000|2021-11-28 14:20:00|54388|54248|54467.6|54327.6|54467.6|54327.6|54348.7|54208.7|543
1638109500000|2021-11-28 14:25:00|54468.8|54328.8|54477.3|54337.3|54629.1|54489.1|54445.2|54305.2|789
1638109800000|2021-11-28 14:30:00|54476.7|54336.7|54535.8|54395.8|54576.2|54436.2|54453.7|54313.7|631
1638110100000|2021-11-28 14:35:00|54535.6|54395.6|54470.7|54330.7|54535.6|54395.6|54448|54308|519
1638110400000|2021-11-28 14:40:00|54470.5|54330.5|54382.9|54242.9|54471.9|54331.9|54370.7|54230.7|549
1638110700000|2021-11-28 14:45:00|54388|54248|54394.4|54254.4|54415.5|54275.5|54345.4|54205.4|402
1638111000000|2021-11-28 14:50:00|54395.2|54255.2|54446.5|54306.5|54459.1|54319.1|54395.2|54255.2|398
1638111300000|2021-11-28 14:55:00|54445.8|54305.8|54463.4|54323.4|54473.8|54333.8|54428.6|54288.6|461
1638111600000|2021-11-28 15:00:00|54462.4|54322.4|54467.7|54327.7|54492|54352|54460.2|54320.2|369
1638111900000|2021-11-28 15:05:00|54468.2|54328.2|54401.5|54261.5|54477.8|54337.8|54379.8|54239.8|477
1638112200000|2021-11-28 15:10:00|54402.6|54262.6|54380.3|54240.3|54420.5|54280.5|54380.3|54240.3|425
1638112500000|2021-11-28 15:15:00|54380.4|54240.4|54341.5|54201.5|54427.2|54287.2|54334.7|54194.7|610
1638112800000|2021-11-28 15:20:00|54341.1|54201.1|54323.1|54183.1|54341.1|54201.1|54302.9|54162.9|402
1638113100000|2021-11-28 15:25:00|54324.3|54184.3|54311.3|54171.3|54325.6|54185.6|54284.2|54144.2|369
1638113400000|2021-11-28 15:30:00|54308.6|54168.6|54368.2|54228.2|54372.7|54232.7|54306.5|54166.5|287
1638113700000|2021-11-28 15:35:00|54368.3|54228.3|54454.1|54314.1|54461.4|54321.4|54368.3|54228.3|431
1638114000000|2021-11-28 15:40:00|54454.4|54314.4|54465.3|54325.3|54465.3|54325.3|54442.3|54302.3|281
1638114300000|2021-11-28 15:45:00|54465.4|54325.4|54452.1|54312.1|54465.6|54325.6|54434.5|54294.5|357
1638114600000|2021-11-28 15:50:00|54452.2|54312.2|54479.3|54339.3|54535.2|54395.2|54442|54302|478
1638114900000|2021-11-28 15:55:00|54478.5|54338.5|54400.2|54260.2|54480.8|54340.8|54391.4|54251.4|451
1638115200000|2021-11-28 16:00:00|54400.1|54260.1|54412.4|54272.4|54454.3|54314.3|54357.8|54217.8|450
1638115500000|2021-11-28 16:05:00|54407.4|54267.4|54312.6|54172.6|54428.8|54288.8|54311.4|54171.4|389
1638115800000|2021-11-28 16:10:00|54312.3|54172.3|54267.3|54127.3|54328.5|54188.5|54240.8|54100.8|585
1638116100000|2021-11-28 16:15:00|54266.7|54126.7|54321.9|54181.9|54361.5|54221.5|54177.9|54037.9|650
1638116400000|2021-11-28 16:20:00|54325.4|54185.4|54205.8|54065.8|54341.1|54201.1|54205.2|54065.2|556
1638116700000|2021-11-28 16:25:00|54207.4|54067.4|54170.7|54030.7|54247.9|54107.9|54170.2|54030.2|515
1638117000000|2021-11-28 16:30:00|54174.8|54034.8|54163.6|54023.6|54240.6|54100.6|54163.6|54023.6|577
1638117300000|2021-11-28 16:35:00|54163.2|54023.2|54151.3|54011.3|54186.4|54046.4|54149.6|54009.6|475
1638117600000|2021-11-28 16:40:00|54152.6|54012.6|54086.3|53946.3|54168.1|54028.1|54086|53946|604
1638117900000|2021-11-28 16:45:00|54086.8|53946.8|54199.2|54059.2|54221.7|54081.7|54063.3|53923.3|818
1638118200000|2021-11-28 16:50:00|54199.5|54059.5|54219.6|54079.6|54232.8|54092.8|54190.2|54050.2|522
1638118500000|2021-11-28 16:55:00|54219|54079|54283.7|54143.7|54310.1|54170.1|54211.4|54071.4|521
1638118800000|2021-11-28 17:00:00|54284.3|54144.3|54264.5|54124.5|54317|54177|54211.9|54071.9|648
1638119100000|2021-11-28 17:05:00|54263.3|54123.3|54316.9|54176.9|54336.6|54196.6|54262.8|54122.8|574
1638119400000|2021-11-28 17:10:00|54318.3|54178.3|54325.6|54185.6|54336.7|54196.7|54313.7|54173.7|408
1638119700000|2021-11-28 17:15:00|54325.3|54185.3|54309.5|54169.5|54325.3|54185.3|54241.4|54101.4|576
1638120000000|2021-11-28 17:20:00|54309.4|54169.4|54243.1|54103.1|54319.3|54179.3|54233.1|54093.1|358
1638120300000|2021-11-28 17:25:00|54243.6|54103.6|54191.4|54051.4|54380.4|54240.4|54186.6|54046.6|670
1638120600000|2021-11-28 17:30:00|54191.5|54051.5|54122.9|53982.9|54207.5|54067.5|54091.1|53951.1|589
1638120900000|2021-11-28 17:35:00|54122.4|53982.4|53930.6|53790.6|54127.8|53987.8|53924.3|53784.3|811
1638121200000|2021-11-28 17:40:00|53931.1|53791.1|53970.2|53830.2|54004.1|53864.1|53899.7|53759.7|721
1638121500000|2021-11-28 17:45:00|53969.9|53829.9|53947.6|53807.6|53981.4|53841.4|53902.4|53762.4|603
1638121800000|2021-11-28 17:50:00|53945.7|53805.7|54012|53872|54107.3|53967.3|53937.1|53797.1|713
1638122100000|2021-11-28 17:55:00|54012.3|53872.3|53999.9|53859.9|54061.5|53921.5|53970.2|53830.2|606
1638122400000|2021-11-28 18:00:00|53998.9|53858.9|54067.9|53927.9|54091.4|53951.4|53971.8|53831.8|593
1638122700000|2021-11-28 18:05:00|54068|53928|54060.3|53920.3|54068.4|53928.4|54016.4|53876.4|488
1638123000000|2021-11-28 18:10:00|54060.4|53920.4|53995.2|53855.2|54060.4|53920.4|53967.4|53827.4|691
1638123300000|2021-11-28 18:15:00|53997.2|53857.2|53930.3|53790.3|54034.7|53894.7|53922.5|53782.5|616
1638123600000|2021-11-28 18:20:00|53930.6|53790.6|53921.8|53781.8|53957.1|53817.1|53860.8|53720.8|705
1638123900000|2021-11-28 18:25:00|53921.7|53781.7|53801.9|53661.9|53925.8|53785.8|53788.8|53648.8|649
1638124200000|2021-11-28 18:30:00|53801.8|53661.8|53839.2|53699.2|53855.1|53715.1|53748.9|53608.9|786
1638124500000|2021-11-28 18:35:00|53839.1|53699.1|53707.2|53567.2|53900.8|53760.8|53697.7|53557.7|871
1638124800000|2021-11-28 18:40:00|53706.3|53566.3|53901.2|53761.2|54067.6|53927.6|53508.6|53368.6|959
1638125100000|2021-11-28 18:45:00|53902.3|53762.3|54189.8|54049.8|54238.6|54098.6|53902.3|53762.3|1050
1638125400000|2021-11-28 18:50:00|54190.4|54050.4|54171.9|54031.9|54209.7|54069.7|53942.3|53802.3|973
1638125700000|2021-11-28 18:55:00|54171.6|54031.6|54210.8|54070.8|54257.2|54117.2|54132.9|53992.9|867
1638126000000|2021-11-28 19:00:00|54211.4|54071.4|54302|54162|54315.4|54175.4|54158.3|54018.3|765
1638126300000|2021-11-28 19:05:00|54303.1|54163.1|54591.2|54451.2|54591.2|54451.2|54254.4|54114.4|927
1638126600000|2021-11-28 19:10:00|54589.2|54449.2|54715.8|54575.8|54771.1|54631.1|54563.2|54423.2|939
1638126900000|2021-11-28 19:15:00|54715.7|54575.7|54653.9|54513.9|54744.6|54604.6|54588.2|54448.2|804
1638127200000|2021-11-28 19:20:00|54655.2|54515.2|54585.4|54445.4|54661.7|54521.7|54579.5|54439.5|565
1638127500000|2021-11-28 19:25:00|54586.5|54446.5|54591.7|54451.7|54605.7|54465.7|54546.1|54406.1|550
1638127800000|2021-11-28 19:30:00|54591.6|54451.6|54733|54593|54762.4|54622.4|54591.1|54451.1|661
1638128100000|2021-11-28 19:35:00|54734.5|54594.5|54914.5|54774.5|54991.4|54851.4|54733|54593|807
1638128400000|2021-11-28 19:40:00|54914.3|54774.3|54785.7|54645.7|54968.3|54828.3|54759.8|54619.8|702
1638128700000|2021-11-28 19:45:00|54785.2|54645.2|54888.3|54748.3|54920|54780|54784.3|54644.3|679
1638129000000|2021-11-28 19:50:00|54887.1|54747.1|54891.5|54751.5|54913.8|54773.8|54867.4|54727.4|499
1638129300000|2021-11-28 19:55:00|54890.7|54750.7|54710|54570|54890.7|54750.7|54667.4|54527.4|536
1638129600000|2021-11-28 20:00:00|54711.2|54571.2|54852.3|54712.3|54857.1|54717.1|54709.1|54569.1|592
1638129900000|2021-11-28 20:05:00|54852|54712|54864.7|54724.7|54911.8|54771.8|54815.5|54675.5|592
1638130200000|2021-11-28 20:10:00|54866.5|54726.5|54930.2|54790.2|54938.3|54798.3|54823.3|54683.3|582
1638130500000|2021-11-28 20:15:00|54922.8|54782.8|54780.3|54640.3|54922.8|54782.8|54780.3|54640.3|472
1638130800000|2021-11-28 20:20:00|54781.4|54641.4|54851.9|54711.9|54851.9|54711.9|54747.6|54607.6|460
1638131100000|2021-11-28 20:25:00|54865.6|54725.6|54873.9|54733.9|54906.4|54766.4|54808|54668|467
1638131400000|2021-11-28 20:30:00|54873.2|54733.2|54986.4|54846.4|55039|54899|54873.2|54733.2|587
1638131700000|2021-11-28 20:35:00|54987.1|54847.1|55138.5|54998.5|55148.9|55008.9|54987.1|54847.1|720
1638132000000|2021-11-28 20:40:00|55139.1|54999.1|55004.2|54834.2|55242.6|55102.6|54989.9|54819.9|759
1638132300000|2021-11-28 20:45:00|55004.3|54834.3|55006.2|54836.2|55074.3|54904.3|54996|54826|603
1638132600000|2021-11-28 20:50:00|55006.3|54836.3|55034.2|54864.2|55034.2|54864.2|54965.6|54795.6|547
1638132900000|2021-11-28 20:55:00|55028.5|54858.5|55039.9|54869.9|55080.3|54910.3|55028.5|54858.5|586
1638133200000|2021-11-28 21:00:00|55038.6|54868.6|55094.3|54924.3|55151.2|54981.2|55037.4|54867.4|697
1638133500000|2021-11-28 21:05:00|55094.9|54924.9|55027.2|54857.2|55106.8|54936.8|55005.2|54835.2|522
1638133800000|2021-11-28 21:10:00|55027.1|54857.1|55060|54890|55067.8|54897.8|55017.2|54847.2|501
1638134100000|2021-11-28 21:15:00|55059.9|54889.9|55179.6|55009.6|55188.9|55018.9|55059.9|54889.9|525
1638134400000|2021-11-28 21:20:00|55178.8|55008.8|55423.8|55253.8|55432.9|55262.9|55168.3|54998.3|701
1638134700000|2021-11-28 21:25:00|55427.3|55257.3|55874.4|55704.4|55894.7|55724.7|55421.9|55251.9|982
1638135000000|2021-11-28 21:30:00|55874.7|55704.7|55810.3|55640.3|55934.4|55764.4|55751.1|55581.1|950
1638135300000|2021-11-28 21:35:00|55812.5|55642.5|55922.2|55752.2|55929.5|55759.5|55770.9|55600.9|878
1638135600000|2021-11-28 21:40:00|55925.7|55755.7|55941.3|55771.3|56041.7|55871.7|55922.3|55752.3|888
1638135900000|2021-11-28 21:45:00|55941.1|55771.1|55894.3|55724.3|55959.6|55789.6|55852.1|55682.1|627
1638136200000|2021-11-28 21:50:00|55892.4|55722.4|56462.9|56292.9|56464.5|56294.5|55866.7|55696.7|766
1638136500000|2021-11-28 21:55:00|56463.3|56293.3|56399.4|56229.4|56492|56322|56303.1|56133.1|1008
1638136800000|2021-11-28 22:00:00|56399.1|56229.1|56658.8|56488.8|56782.4|56612.4|56399.1|56229.1|988
1638137100000|2021-11-28 22:05:00|56659.6|56489.6|56597.4|56457.4|56795|56642.6|56597.4|56450.4|815
1638137400000|2021-11-28 22:10:00|56599.7|56459.7|56626.9|56486.9|56681.6|56541.6|56434.7|56294.7|696
1638137700000|2021-11-28 22:15:00|56628.2|56488.2|56555.9|56415.9|56798.3|56658.3|56555.9|56415.9|621
1638138000000|2021-11-28 22:20:00|56557.5|56417.5|56546|56406|56661.9|56521.9|56532.4|56392.4|489
1638138300000|2021-11-28 22:25:00|56542.8|56402.8|56393.5|56253.5|56573.7|56433.7|56280.6|56140.6|567
1638138600000|2021-11-28 22:30:00|56385.7|56245.7|56311.6|56171.6|56508.7|56368.7|56281.2|56141.2|487
1638138900000|2021-11-28 22:35:00|56313.5|56173.5|56495.3|56355.3|56518.9|56378.9|56313.5|56173.5|388
1638139200000|2021-11-28 22:40:00|56471.5|56331.5|56346|56206|56518.1|56378.1|56342.5|56202.5|481
1638139500000|2021-11-28 22:45:00|56342.5|56202.5|56376.8|56236.8|56447.8|56307.8|56326.5|56186.5|446
1638139800000|2021-11-28 22:50:00|56363|56223|56293.4|56153.4|56408.2|56268.2|56228.3|56088.3|501
1638140100000|2021-11-28 22:55:00|56285.4|56145.4|56167.9|56027.9|56303.8|56163.8|56131|55991|480
1638140400000|2021-11-28 23:00:00|56162.5|56022.5|56382.6|56242.6|56402.9|56262.9|56157.7|56017.7|669
1638140700000|2021-11-28 23:05:00|56382.3|56242.3|57232.4|57092.4|57266.5|57126.5|56350.3|56210.3|960
1638141000000|2021-11-28 23:10:00|57253|57113|57083.8|56943.8|57393.1|57253.1|57055.9|56915.9|624
1638141300000|2021-11-28 23:15:00|57083.4|56943.4|57310.9|57170.9|57445.2|57305.2|57083.4|56943.4|857
1638141600000|2021-11-28 23:20:00|57310.4|57170.4|57374.5|57234.5|57434.4|57294.4|57258.9|57118.9|552
1638141900000|2021-11-28 23:25:00|57376|57236|57387.6|57247.6|57471.6|57331.6|57286.1|57146.1|419
1638142200000|2021-11-28 23:30:00|57388.8|57248.8|57364.1|57224.1|57535.7|57395.7|57336.7|57196.7|593
1638142500000|2021-11-28 23:35:00|57364.4|57224.4|57343|57203|57455.5|57315.5|57317.2|57177.2|537
1638142800000|2021-11-28 23:40:00|57340.8|57200.8|57219.7|57079.7|57347.4|57207.4|57208.3|57068.3|547
1638143100000|2021-11-28 23:45:00|57208.3|57068.3|57229.5|57089.5|57319.5|57179.5|57182.3|57042.3|565
1638143400000|2021-11-28 23:50:00|57228.9|57088.9|57278.4|57138.4|57300.8|57160.8|57151.9|57011.9|499
1638143700000|2021-11-28 23:55:00|57279.3|57139.3|57347.1|57207.1|57369.7|57229.7|57190.6|57050.6|640
1638144000000|2021-11-29 00:00:00|57347.7|57207.7|57489.5|57349.5|57575|57435|57347.7|57207.7|833
1638144300000|2021-11-29 00:05:00|57486|57346|57345.8|57205.8|57510|57370|57311.1|57171.1|588
1638144600000|2021-11-29 00:10:00|57354.9|57214.9|57451.6|57311.6|57545|57405|57335.9|57195.9|503
1638144900000|2021-11-29 00:15:00|57454.9|57314.9|57303.6|57163.6|57465.7|57325.7|57295|57155|509
1638145200000|2021-11-29 00:20:00|57301.2|57161.2|57356.8|57216.8|57408.8|57268.8|57234.1|57094.1|635
1638145500000|2021-11-29 00:25:00|57358.9|57218.9|57828.6|57688.6|57846.9|57706.9|57247|57107|658
1638145800000|2021-11-29 00:30:00|57829.7|57689.7|58036.1|57896.1|58043.4|57903.4|57754.1|57614.1|930
1638146100000|2021-11-29 00:35:00|58017|57877|57812.6|57672.6|58045.2|57905.2|57786|57646|689
1638146400000|2021-11-29 00:40:00|57811.6|57671.6|57717.6|57577.6|57847.5|57707.5|57712.2|57572.2|603
1638146700000|2021-11-29 00:45:00|57724.5|57584.5|57695|57555|57746|57606|57599.2|57459.2|538
1638147000000|2021-11-29 00:50:00|57714.4|57574.4|57665.5|57525.5|57823.7|57683.7|57640.9|57500.9|512
1638147300000|2021-11-29 00:55:00|57664.4|57524.4|57878.9|57738.9|57897.9|57757.9|57589.3|57449.3|579
1638147600000|2021-11-29 01:00:00|57888.7|57748.7|57916.9|57776.9|57958.3|57818.3|57767.6|57627.6|562
1638147900000|2021-11-29 01:05:00|57911.8|57771.8|57883.3|57743.3|57994.9|57854.9|57861.1|57721.1|476
1638148200000|2021-11-29 01:10:00|57898.6|57758.6|57923.6|57783.6|58326.8|58186.8|57896.1|57756.1|688
1638148500000|2021-11-29 01:15:00|57905.8|57765.8|57880|57740|57974.5|57834.5|57773.4|57633.4|756
1638148800000|2021-11-29 01:20:00|57876|57736|57843.9|57703.9|57930.4|57790.4|57824.7|57684.7|443
1638149100000|2021-11-29 01:25:00|57834.6|57694.6|57792.8|57652.8|57870.9|57730.9|57735.5|57595.5|408
1638149400000|2021-11-29 01:30:00|57793.6|57653.6|57764|57624|57821.5|57681.5|57713.8|57573.8|407
1638149700000|2021-11-29 01:35:00|57765.9|57625.9|57733.5|57593.5|57836.3|57696.3|57674.6|57534.6|428
1638150000000|2021-11-29 01:40:00|57730.6|57590.6|57737.7|57597.7|57755.1|57615.1|57643|57503|411
1638150300000|2021-11-29 01:45:00|57737.8|57597.8|57664.8|57524.8|57754.1|57614.1|57612.7|57472.7|394
1638150600000|2021-11-29 01:50:00|57658.5|57518.5|57725.1|57585.1|57751.2|57611.2|57650.9|57510.9|323
1638150900000|2021-11-29 01:55:00|57721|57581|57730.1|57590.1|57761.1|57621.1|57697.5|57557.5|266
1638151200000|2021-11-29 02:00:00|57728.3|57588.3|57726.5|57586.5|57786.8|57646.8|57661.6|57521.6|416
1638151500000|2021-11-29 02:05:00|57723.2|57583.2|57748|57608|57777.8|57637.8|57688.2|57548.2|355
1638151800000|2021-11-29 02:10:00|57748.6|57608.6|57722.9|57582.9|57799.4|57659.4|57722.9|57582.9|367
1638152100000|2021-11-29 02:15:00|57722.5|57582.5|57730.6|57590.6|57774.6|57634.6|57660.2|57520.2|477
1638152400000|2021-11-29 02:20:00|57727.7|57587.7|57633.4|57493.4|57758.2|57618.2|57591.3|57451.3|424
1638152700000|2021-11-29 02:25:00|57634.1|57494.1|57560.1|57420.1|57719.6|57579.6|57560.1|57420.1|476
1638153000000|2021-11-29 02:30:00|57588.7|57448.7|57643.4|57503.4|57676.8|57536.8|57573|57433|524
1638153300000|2021-11-29 02:35:00|57643|57503|57621.5|57481.5|57702.7|57562.7|57592|57452|501
1638153600000|2021-11-29 02:40:00|57620.8|57480.8|57547.4|57407.4|57630.5|57490.5|57536|57396|477
1638153900000|2021-11-29 02:45:00|57548.2|57408.2|57544.4|57404.4|57603.2|57463.2|57514.5|57374.5|425
1638154200000|2021-11-29 02:50:00|57544.1|57404.1|57546.5|57406.5|57571.5|57431.5|57497.8|57357.8|372
1638154500000|2021-11-29 02:55:00|57496.8|57356.8|57406.3|57266.3|57563.4|57423.4|57392.9|57252.9|635
1638154800000|2021-11-29 03:00:00|57406.2|57266.2|57437.8|57297.8|57486.5|57346.5|57393.2|57253.2|484
1638155100000|2021-11-29 03:05:00|57437.1|57297.1|57434.5|57294.5|57461.8|57321.8|57399.9|57259.9|618
1638155400000|2021-11-29 03:10:00|57435|57295|57424.2|57284.2|57483.6|57343.6|57391.6|57251.6|325
1638155700000|2021-11-29 03:15:00|57422.4|57282.4|57445.3|57305.3|57459.9|57319.9|57409.6|57269.6|315
1638156000000|2021-11-29 03:20:00|57427.2|57287.2|57332.7|57192.7|57444.7|57304.7|57332.6|57192.6|362
1638156300000|2021-11-29 03:25:00|57330.5|57190.5|57446.4|57306.4|57455.8|57315.8|57313.5|57173.5|401
1638156600000|2021-11-29 03:30:00|57446.7|57306.7|57399.3|57259.3|57500|57360|57354|57214|341
1638156900000|2021-11-29 03:35:00|57401.2|57261.2|57392.7|57252.7|57413.7|57273.7|57326.5|57186.5|358
1638157200000|2021-11-29 03:40:00|57391|57251|57387|57247|57444.6|57304.6|57359|57219|368
1638157500000|2021-11-29 03:45:00|57387.4|57247.4|57390.3|57250.3|57425.1|57285.1|57362.6|57222.6|413
1638157800000|2021-11-29 03:50:00|57388.2|57248.2|57430.4|57290.4|57453.1|57313.1|57384.6|57244.6|373
1638158100000|2021-11-29 03:55:00|57428.4|57288.4|57479.3|57339.3|57498.5|57358.5|57401.3|57261.3|472
1638158400000|2021-11-29 04:00:00|57478.2|57338.2|57662.5|57522.5|57663.4|57523.4|57457.2|57317.2|565
1638158700000|2021-11-29 04:05:00|57669.8|57529.8|57563|57423|57739.5|57599.5|57537|57397|481
1638159000000|2021-11-29 04:10:00|57567.5|57427.5|57602.4|57462.4|57616.5|57476.5|57478.8|57338.8|417
1638159300000|2021-11-29 04:15:00|57602.8|57462.8|57485.8|57345.8|57605.2|57465.2|57455|57315|344
1638159600000|2021-11-29 04:20:00|57483.7|57343.7|57446.5|57306.5|57499.5|57359.5|57396.9|57256.9|319
1638159900000|2021-11-29 04:25:00|57445.7|57305.7|57425.4|57285.4|57453.9|57313.9|57370.6|57230.6|297
1638160200000|2021-11-29 04:30:00|57422.3|57282.3|57434.4|57294.4|57466.1|57326.1|57375.4|57235.4|318
1638160500000|2021-11-29 04:35:00|57452.5|57312.5|57515.7|57375.7|57543.5|57403.5|57440.4|57300.4|438
1638160800000|2021-11-29 04:40:00|57514.6|57374.6|57540.7|57400.7|57591|57451|57502.6|57362.6|385
1638161100000|2021-11-29 04:45:00|57540.5|57400.5|57479.2|57339.2|57595.8|57455.8|57475|57335|388
1638161400000|2021-11-29 04:50:00|57478|57338|57367.7|57227.7|57478|57338|57326.9|57186.9|214
1638161700000|2021-11-29 04:55:00|57360.9|57220.9|57357.7|57217.7|57393.9|57253.9|57325.8|57185.8|238
1638162000000|2021-11-29 05:00:00|57358.5|57218.5|57355.1|57215.1|57390.8|57250.8|57322.9|57182.9|300
1638162300000|2021-11-29 05:05:00|57355.3|57215.3|57388.3|57248.3|57399|57259|57327.3|57187.3|219
1638162600000|2021-11-29 05:10:00|57392.8|57252.8|57359.5|57219.5|57394.5|57254.5|57329.1|57189.1|318
1638162900000|2021-11-29 05:15:00|57363.4|57223.4|57388.8|57248.8|57416.9|57276.9|57346.1|57206.1|465
1638163200000|2021-11-29 05:20:00|57390.6|57250.6|57427.5|57287.5|57427.5|57287.5|57348.5|57208.5|343
1638163500000|2021-11-29 05:25:00|57419.6|57279.6|57375|57235|57427.5|57287.5|57354.9|57214.9|462
1638163800000|2021-11-29 05:30:00|57375.1|57235.1|57396.2|57256.2|57422.5|57282.5|57341|57201|490
1638164100000|2021-11-29 05:35:00|57396.1|57256.1|57360.7|57220.7|57407.5|57267.5|57344.3|57204.3|547
1638164400000|2021-11-29 05:40:00|57372.8|57232.8|57424.4|57284.4|57426.5|57286.5|57340.1|57200.1|404
1638164700000|2021-11-29 05:45:00|57397.9|57257.9|57430.9|57290.9|57473.3|57333.3|57396.1|57256.1|355
1638165000000|2021-11-29 05:50:00|57406.7|57266.7|57430.4|57290.4|57515.1|57375.1|57406.7|57266.7|406
1638165300000|2021-11-29 05:55:00|57427.3|57287.3|57461|57321|57491.1|57351.1|57392|57252|304
1638165600000|2021-11-29 06:00:00|57459.8|57319.8|57507.3|57367.3|57592.7|57452.7|57457.9|57317.9|497
1638165900000|2021-11-29 06:05:00|57504.3|57364.3|57517.2|57377.2|57567.5|57427.5|57468.7|57328.7|401
1638166200000|2021-11-29 06:10:00|57493|57353|57526.3|57386.3|57558.9|57418.9|57487.1|57347.1|241
1638166500000|2021-11-29 06:15:00|57534.1|57394.1|57490.7|57350.7|57555.1|57415.1|57461.7|57321.7|304
1638166800000|2021-11-29 06:20:00|57490.5|57350.5|57485.5|57345.5|57541.8|57401.8|57465.6|57325.6|241
1638167100000|2021-11-29 06:25:00|57485|57345|57562.3|57422.3|57581.7|57441.7|57443.4|57303.4|251
1638167400000|2021-11-29 06:30:00|57562.2|57422.2|57542|57402|57597.8|57457.8|57539.6|57399.6|374
1638167700000|2021-11-29 06:35:00|57549.3|57409.3|57472.5|57332.5|57549.5|57409.5|57427.5|57287.5|315
1638168000000|2021-11-29 06:40:00|57481|57341|57505.5|57365.5|57568.5|57428.5|57461|57321|278
1638168300000|2021-11-29 06:45:00|57505.1|57365.1|57508.3|57368.3|57566.2|57426.2|57478.1|57338.1|263
1638168600000|2021-11-29 06:50:00|57510.1|57370.1|57562.1|57422.1|57598.7|57458.7|57494.7|57354.7|384
1638168900000|2021-11-29 06:55:00|57563.4|57423.4|57517.7|57377.7|57563.9|57423.9|57474.4|57334.4|336
1638169200000|2021-11-29 07:00:00|57531.1|57391.1|57625.4|57485.4|57647.1|57507.1|57510.6|57370.6|407
1638169500000|2021-11-29 07:05:00|57612.1|57472.1|57586.5|57446.5|57623.5|57483.5|57532|57392|412
1638169800000|2021-11-29 07:10:00|57587|57447|57672.7|57532.7|57686.4|57546.4|57554.4|57414.4|432
1638170100000|2021-11-29 07:15:00|57684|57544|57624.1|57484.1|57695|57555|57601.3|57461.3|550
1638170400000|2021-11-29 07:20:00|57621.5|57481.5|57666.7|57526.7|57677.3|57537.3|57618.3|57478.3|358
1638170700000|2021-11-29 07:25:00|57666.8|57526.8|57775.4|57635.4|57781.7|57641.7|57641.6|57501.6|523
1638171000000|2021-11-29 07:30:00|57768.7|57628.7|57714.9|57574.9|57779.7|57639.7|57697|57557|301
1638171300000|2021-11-29 07:35:00|57715.5|57575.5|57661.4|57521.4|57722.1|57582.1|57625.7|57485.7|325
1638171600000|2021-11-29 07:40:00|57661.5|57521.5|57625|57485|57661.5|57521.5|57595.1|57455.1|370
1638171900000|2021-11-29 07:45:00|57619.9|57479.9|57615.4|57475.4|57666.4|57526.4|57546.2|57406.2|298
1638172200000|2021-11-29 07:50:00|57608.9|57468.9|57610.6|57470.6|57630.1|57490.1|57577.6|57437.6|209
1638172500000|2021-11-29 07:55:00|57627.7|57487.7|57610.7|57470.7|57668.7|57528.7|57573.9|57433.9|371
1638172800000|2021-11-29 08:00:00|57611|57471|57714.8|57574.8|57736.1|57596.1|57597.5|57457.5|428
1638173100000|2021-11-29 08:05:00|57719.1|57579.1|57570.9|57430.9|57732|57592|57562.5|57422.5|439
1638173400000|2021-11-29 08:10:00|57569.5|57429.5|57487.5|57347.5|57569.5|57429.5|57424.8|57284.8|394
1638173700000|2021-11-29 08:15:00|57487.7|57347.7|57491.8|57351.8|57538.6|57398.6|57439.8|57299.8|429
1638174000000|2021-11-29 08:20:00|57489.5|57349.5|57459.3|57319.3|57506.6|57366.6|57447.1|57307.1|331
1638174300000|2021-11-29 08:25:00|57459.2|57319.2|57369.9|57229.9|57465.4|57325.4|57328.1|57188.1|349
1638174600000|2021-11-29 08:30:00|57378.5|57238.5|57462.6|57322.6|57500.5|57360.5|57344.7|57204.7|431
1638174900000|2021-11-29 08:35:00|57463|57323|57439.2|57299.2|57473.1|57333.1|57402.2|57262.2|346
1638175200000|2021-11-29 08:40:00|57436.8|57296.8|57373.9|57233.9|57440.5|57300.5|57359.7|57219.7|401
1638175500000|2021-11-29 08:45:00|57372.5|57232.5|57357.5|57217.5|57400|57260|57325.1|57185.1|342
1638175800000|2021-11-29 08:50:00|57359.5|57219.5|57379|57239|57420.9|57280.9|57349.9|57209.9|463
1638176100000|2021-11-29 08:55:00|57397.5|57257.5|57379.1|57239.1|57409.5|57269.5|57329.8|57189.8|341
1638176400000|2021-11-29 09:00:00|57379.4|57239.4|57403|57263|57422.9|57282.9|57354.4|57214.4|474
1638176700000|2021-11-29 09:05:00|57403.1|57263.1|57453.8|57313.8|57453.8|57313.8|57382.7|57242.7|350
1638177000000|2021-11-29 09:10:00|57451.9|57311.9|57431.8|57291.8|57470|57330|57429.5|57289.5|397
1638177300000|2021-11-29 09:15:00|57436|57296|57487.6|57347.6|57506|57366|57430.2|57290.2|230
1638177600000|2021-11-29 09:20:00|57483.4|57343.4|57446.7|57306.7|57503.7|57363.7|57425.9|57285.9|258
1638177900000|2021-11-29 09:25:00|57449.7|57309.7|57429.9|57289.9|57464.8|57324.8|57417.4|57277.4|119
1638178200000|2021-11-29 09:30:00|57439.2|57299.2|57383.6|57243.6|57467.9|57327.9|57369.7|57229.7|184
1638178500000|2021-11-29 09:35:00|57354.4|57214.4|57249|57109|57423.7|57283.7|57224.9|57084.9|438
1638178800000|2021-11-29 09:40:00|57251.5|57111.5|56935.9|56795.9|57251.6|57111.6|56920.4|56780.4|703
1638179100000|2021-11-29 09:45:00|56935.8|56795.8|57042.5|56902.5|57082|56942|56921.8|56781.8|491
1638179400000|2021-11-29 09:50:00|57043.6|56903.6|56905.1|56765.1|57071.1|56931.1|56856.7|56716.7|261
1638179700000|2021-11-29 09:55:00|56902.6|56762.6|56960.3|56820.3|56983.7|56843.7|56797.7|56657.7|388
1638180000000|2021-11-29 10:00:00|56987.9|56847.9|56989.3|56849.3|57008.7|56868.7|56893.4|56753.4|581
1638180300000|2021-11-29 10:05:00|56989.4|56849.4|57058.5|56918.5|57068|56928|56960.1|56820.1|475
1638180600000|2021-11-29 10:10:00|57052.9|56912.9|57016.2|56876.2|57069.1|56929.1|56985.8|56845.8|451
1638180900000|2021-11-29 10:15:00|57016.4|56876.4|57041.5|56901.5|57043|56903|56975.5|56835.5|553
1638181200000|2021-11-29 10:20:00|57041.1|56901.1|57155.6|57015.6|57308.4|57168.4|57037.7|56897.7|670
1638181500000|2021-11-29 10:25:00|57152.5|57012.5|57470.1|57330.1|57488.2|57348.2|57099.8|56959.8|815
1638181800000|2021-11-29 10:30:00|57469.4|57329.4|57410.9|57270.9|57473.3|57333.3|57306.5|57166.5|740
1638182100000|2021-11-29 10:35:00|57411.1|57271.1|57390.3|57250.3|57445.7|57305.7|57363.1|57223.1|744
1638182400000|2021-11-29 10:40:00|57388.2|57248.2|57243.6|57103.6|57398.4|57258.4|57209|57069|679
1638182700000|2021-11-29 10:45:00|57240.1|57100.1|57239.3|57099.3|57299.4|57159.4|57176.3|57036.3|604
1638183000000|2021-11-29 10:50:00|57237.3|57097.3|57314.3|57174.3|57373.1|57233.1|57226.8|57086.8|800
1638183300000|2021-11-29 10:55:00|57313.2|57173.2|57261.7|57121.7|57347.4|57207.4|57242.7|57102.7|548
1638183600000|2021-11-29 11:00:00|57270|57130|57323|57183|57356.2|57216.2|57259.5|57119.5|579
1638183900000|2021-11-29 11:05:00|57323.3|57183.3|57378.9|57238.9|57382.4|57242.4|57281|57141|554
1638184200000|2021-11-29 11:10:00|57377.7|57237.7|57322.3|57182.3|57381.2|57241.2|57305.8|57165.8|466
1638184500000|2021-11-29 11:15:00|57327.4|57187.4|57299.9|57159.9|57328.1|57188.1|57252.2|57112.2|506
1638184800000|2021-11-29 11:20:00|57299.8|57159.8|57322|57182|57326.8|57186.8|57248.1|57108.1|566
1638185100000|2021-11-29 11:25:00|57320.3|57180.3|57189.2|57049.2|57343.9|57203.9|57166.5|57026.5|554
1638185400000|2021-11-29 11:30:00|57188.7|57048.7|57224.9|57084.9|57241.4|57101.4|57174.8|57034.8|457
1638185700000|2021-11-29 11:35:00|57225|57085|57157.1|57017.1|57230.4|57090.4|57143|57003|452
1638186000000|2021-11-29 11:40:00|57157.4|57017.4|57059.9|56919.9|57169|57029|57051.6|56911.6|388
1638186300000|2021-11-29 11:45:00|57061.2|56921.2|57157.8|57017.8|57206.5|57066.5|57061.2|56921.2|433
1638186600000|2021-11-29 11:50:00|57159.9|57019.9|57104.7|56964.7|57210|57070|57075.1|56935.1|425
1638186900000|2021-11-29 11:55:00|57105|56965|57013.3|56873.3|57115.3|56975.3|56982.8|56842.8|469
1638187200000|2021-11-29 12:00:00|57015.1|56875.1|57042.4|56902.4|57063.6|56923.6|56979.7|56839.7|463
1638187500000|2021-11-29 12:05:00|57047|56907|57063.6|56923.6|57063.6|56923.6|56990.7|56850.7|285
1638187800000|2021-11-29 12:10:00|57063.4|56923.4|57133.2|56993.2|57187.9|57047.9|57057.7|56917.7|444
1638188100000|2021-11-29 12:15:00|57126.7|56986.7|57018.4|56878.4|57210|57070|57017.3|56877.3|455
1638188400000|2021-11-29 12:20:00|57018.2|56878.2|57063.8|56923.8|57088.5|56948.5|56984.6|56844.6|453
1638188700000|2021-11-29 12:25:00|57053.5|56913.5|57027.3|56887.3|57079.3|56939.3|57004.9|56864.9|402
1638189000000|2021-11-29 12:30:00|57026.5|56886.5|57046.6|56906.6|57082.8|56942.8|57026.5|56886.5|402
1638189300000|2021-11-29 12:35:00|57045.3|56905.3|57144|57004|57155.1|57015.1|57033.1|56893.1|393
1638189600000|2021-11-29 12:40:00|57148.1|57008.1|57086.1|56946.1|57168.2|57028.2|57061|56921|492
1638189900000|2021-11-29 12:45:00|57086.6|56946.6|57106.6|56966.6|57107|56967|57036.8|56896.8|289
1638190200000|2021-11-29 12:50:00|57107|56967|56973|56833|57107|56967|56972.6|56832.6|250
1638190500000|2021-11-29 12:55:00|56974.1|56834.1|56991.4|56851.4|57043.5|56903.5|56956.3|56816.3|297
1638190800000|2021-11-29 13:00:00|56994.9|56854.9|57093|56953|57098.4|56958.4|56986.9|56846.9|424
1638191100000|2021-11-29 13:05:00|57093.1|56953.1|57237.4|57097.4|57267.7|57127.7|57069.2|56929.2|449
1638191400000|2021-11-29 13:10:00|57238.1|57098.1|57281.3|57141.3|57295.7|57155.7|57210.5|57070.5|516
1638191700000|2021-11-29 13:15:00|57282.9|57142.9|57368.7|57228.7|57381|57241|57246|57106|476
1638192000000|2021-11-29 13:20:00|57368.1|57228.1|57326|57186|57418.9|57278.9|57310.4|57170.4|583
1638192300000|2021-11-29 13:25:00|57322|57182|57139.5|56999.5|57324.5|57184.5|57117.3|56977.3|554
1638192600000|2021-11-29 13:30:00|57139.8|56999.8|57197.2|57057.2|57219.4|57079.4|57125.8|56985.8|607
1638192900000|2021-11-29 13:35:00|57193|57053|57252.8|57112.8|57252.8|57112.8|57147.3|57007.3|469
1638193200000|2021-11-29 13:40:00|57252.9|57112.9|57489.3|57349.3|57596.9|57456.9|57247.1|57107.1|735
1638193500000|2021-11-29 13:45:00|57488.3|57348.3|57489.5|57349.5|57514.4|57374.4|57414.5|57274.5|451
1638193800000|2021-11-29 13:50:00|57496.5|57356.5|57449.1|57309.1|57588.8|57448.8|57407.5|57267.5|472
1638194100000|2021-11-29 13:55:00|57448.7|57308.7|57388.8|57248.8|57460.3|57320.3|57335.7|57195.7|387
1638194400000|2021-11-29 14:00:00|57387.7|57247.7|57422.4|57282.4|57496|57356|57358.9|57218.9|474
1638194700000|2021-11-29 14:05:00|57444.8|57304.8|57309.3|57169.3|57486.8|57346.8|57309.3|57169.3|380
1638195000000|2021-11-29 14:10:00|57296.5|57156.5|57331.1|57191.1|57384|57244|57296.5|57156.5|388
1638195300000|2021-11-29 14:15:00|57331.4|57191.4|57283.3|57143.3|57350.3|57210.3|57258.9|57118.9|458
1638195600000|2021-11-29 14:20:00|57285.4|57145.4|57311|57171|57325.5|57185.5|57244.4|57104.4|288
1638195900000|2021-11-29 14:25:00|57313.1|57173.1|57247.5|57107.5|57341.4|57201.4|57225.6|57085.6|423
1638196200000|2021-11-29 14:30:00|57247|57107|57173.8|57033.8|57258.9|57118.9|57168.8|57028.8|262
1638196500000|2021-11-29 14:35:00|57183.3|57043.3|57228.5|57088.5|57228.5|57088.5|57134.6|56994.6|393
1638196800000|2021-11-29 14:40:00|57230.3|57090.3|57204.4|57064.4|57230.3|57090.3|57174.7|57034.7|327
1638197100000|2021-11-29 14:45:00|57206.2|57066.2|57082.4|56942.4|57207.8|57067.8|57041.9|56901.9|512
1638197400000|2021-11-29 14:50:00|57064.2|56924.2|57129.6|56989.6|57149.3|57009.3|57056.5|56916.5|307
1638197700000|2021-11-29 14:55:00|57130.8|56990.8|57143.4|57003.4|57159.5|57019.5|57117.1|56977.1|254
1638198000000|2021-11-29 15:00:00|57147.4|57007.4|57055.9|56915.9|57180.7|57040.7|57026.8|56886.8|426
1638198300000|2021-11-29 15:05:00|57037.1|56897.1|57053.6|56913.6|57072.9|56932.9|56974.2|56834.2|442
1638198600000|2021-11-29 15:10:00|57056.8|56916.8|57028.4|56888.4|57113.2|56973.2|57024.2|56884.2|401
1638198900000|2021-11-29 15:15:00|57004.2|56864.2|57113.6|56973.6|57128.5|56988.5|57002.5|56862.5|289
1638199200000|2021-11-29 15:20:00|57113.1|56973.1|57096.9|56956.9|57142.9|57002.9|57070.5|56930.5|217
1638199500000|2021-11-29 15:25:00|57097.1|56957.1|57086.1|56946.1|57146.8|57006.8|57047.1|56907.1|295
1638199800000|2021-11-29 15:30:00|57083.4|56943.4|56973.9|56833.9|57102.7|56962.7|56956.2|56816.2|510
1638200100000|2021-11-29 15:35:00|56977.9|56837.9|57025.4|56885.4|57071.3|56931.3|56950.3|56810.3|425
1638200400000|2021-11-29 15:40:00|57002.3|56862.3|57037.6|56897.6|57061|56921|56982.3|56842.3|212
1638200700000|2021-11-29 15:45:00|57053.2|56913.2|57088.2|56948.2|57098.5|56958.5|57013.1|56873.1|193
1638201000000|2021-11-29 15:50:00|57065|56925|57080.1|56940.1|57098.5|56958.5|57059.8|56919.8|234
1638201300000|2021-11-29 15:55:00|57080.6|56940.6|57226.8|57086.8|57231.7|57091.7|57043|56903|426
1638201600000|2021-11-29 16:00:00|57220.3|57080.3|57227.2|57087.2|57270|57130|57182.5|57042.5|419
1638201900000|2021-11-29 16:05:00|57232.6|57092.6|57279.2|57139.2|57279.2|57139.2|57175.1|57035.1|366
1638202200000|2021-11-29 16:10:00|57277.9|57137.9|57143.1|57003.1|57279.4|57139.4|57127.4|56987.4|338
1638202500000|2021-11-29 16:15:00|57141.8|57001.8|57146.7|57006.7|57185.7|57045.7|57106.7|56966.7|282
1638202800000|2021-11-29 16:20:00|57147.4|57007.4|57144.1|57004.1|57173.6|57033.6|57117.4|56977.4|191
1638203100000|2021-11-29 16:25:00|57148.5|57008.5|57171|57031|57190.6|57050.6|57118.1|56978.1|255
1638203400000|2021-11-29 16:30:00|57162.6|57022.6|57185.5|57045.5|57242.2|57102.2|57126|56986|389
1638203700000|2021-11-29 16:35:00|57160.2|57020.2|57248.4|57108.4|57254.5|57114.5|57160.2|57020.2|340
1638204000000|2021-11-29 16:40:00|57252.4|57112.4|57270.4|57130.4|57296.6|57156.6|57246.7|57106.7|403
1638204300000|2021-11-29 16:45:00|57279.3|57139.3|57502.2|57362.2|57555.1|57415.1|57262|57122|634
1638204600000|2021-11-29 16:50:00|57501.7|57361.7|57459.9|57319.9|57503.3|57363.3|57432.4|57292.4|299
1638204900000|2021-11-29 16:55:00|57467|57327|57549.1|57409.1|57562.1|57422.1|57455.4|57315.4|440
1638205200000|2021-11-29 17:00:00|57550.6|57410.6|57569|57429|57668.3|57528.3|57498.1|57358.1|447
1638205500000|2021-11-29 17:05:00|57573.8|57433.8|57716.9|57576.9|57717.3|57577.3|57545.2|57405.2|403
1638205800000|2021-11-29 17:10:00|57712.7|57572.7|58024.1|57884.1|58051.9|57911.9|57708.9|57568.9|721
1638206100000|2021-11-29 17:15:00|58047.6|57907.6|58557.5|58417.5|58568.1|58428.1|57989.1|57849.1|1038
1638206400000|2021-11-29 17:20:00|58562.1|58422.1|58580|58440|58738.8|58598.8|58529.5|58389.5|868
1638206700000|2021-11-29 17:25:00|58582.8|58442.8|58668.3|58528.3|58739.6|58599.6|58518|58378|905
1638207000000|2021-11-29 17:30:00|58672|58532|58775.5|58635.5|58801|58661|58666.9|58526.9|918
1638207300000|2021-11-29 17:35:00|58775.7|58635.7|58822.6|58682.6|58859.9|58719.9|58736.3|58596.3|916
1638207600000|2021-11-29 17:40:00|58824.1|58684.1|58757.5|58617.5|58852.4|58712.4|58741.5|58601.5|742
1638207900000|2021-11-29 17:45:00|58757.6|58617.6|58734.3|58594.3|58818.5|58678.5|58726.3|58586.3|533
1638208200000|2021-11-29 17:50:00|58724.6|58584.6|58662.5|58522.5|58769.6|58629.6|58636.2|58496.2|611
1638208500000|2021-11-29 17:55:00|58664.5|58524.5|58721.6|58581.6|58734.8|58594.8|58616|58476|525
1638208800000|2021-11-29 18:00:00|58719.7|58579.7|58652|58512|58740.8|58600.8|58615.2|58475.2|428
1638209100000|2021-11-29 18:05:00|58651.5|58511.5|58752.5|58612.5|58754.6|58614.6|58631.2|58491.2|315
1638209400000|2021-11-29 18:10:00|58750.9|58610.9|58714.3|58574.3|58794.5|58654.5|58689.6|58549.6|419
1638209700000|2021-11-29 18:15:00|58713.5|58573.5|58757.5|58617.5|58777.6|58637.6|58696.8|58556.8|318
1638210000000|2021-11-29 18:20:00|58758|58618|58825.3|58685.3|58827.9|58687.9|58699.1|58559.1|199
1638210300000|2021-11-29 18:25:00|58822.1|58682.1|58742.7|58602.7|58955.3|58815.3|58694|58554|515
1638210600000|2021-11-29 18:30:00|58742.3|58602.3|58659.5|58519.5|58742.7|58602.7|58615.1|58475.1|492
1638210900000|2021-11-29 18:35:00|58659.9|58519.9|58783.4|58643.4|58843.2|58703.2|58659.8|58519.8|540
1638211200000|2021-11-29 18:40:00|58769.8|58629.8|58786.5|58646.5|58813|58673|58730.5|58590.5|273
1638211500000|2021-11-29 18:45:00|58766.3|58626.3|58794.3|58654.3|58799|58659|58724.4|58584.4|359
1638211800000|2021-11-29 18:50:00|58789.9|58649.9|58773.9|58633.9|58820.1|58680.1|58746.5|58606.5|471
1638212100000|2021-11-29 18:55:00|58773.7|58633.7|58761.1|58621.1|58824.4|58684.4|58742.9|58602.9|437
1638212400000|2021-11-29 19:00:00|58761.6|58621.6|58679.8|58539.8|58777.8|58637.8|58661.9|58521.9|342
1638212700000|2021-11-29 19:05:00|58678.8|58538.8|58538.7|58398.7|58679.2|58539.2|58536.9|58396.9|495
1638213000000|2021-11-29 19:10:00|58538.9|58398.9|58339.7|58199.7|58575|58435|58322.1|58182.1|625
1638213300000|2021-11-29 19:15:00|58350.5|58210.5|58261.1|58121.1|58457.1|58317.1|58261.1|58121.1|527
1638213600000|2021-11-29 19:20:00|58258.5|58118.5|58368.1|58228.1|58406.1|58266.1|58243.5|58103.5|638
1638213900000|2021-11-29 19:25:00|58357.3|58217.3|58272.6|58132.6|58465|58325|58271.9|58131.9|474
1638214200000|2021-11-29 19:30:00|58273.5|58133.5|58282.6|58142.6|58342.3|58202.3|58224.6|58084.6|436
1638214500000|2021-11-29 19:35:00|58279.2|58139.2|58166.9|58026.9|58279.2|58139.2|58140.7|58000.7|442
1638214800000|2021-11-29 19:40:00|58172|58032|58138|57998|58228.3|58088.3|58074.5|57934.5|439
1638215100000|2021-11-29 19:45:00|58125.4|57985.4|58058.7|57918.7|58183.6|58043.6|58012.7|57872.7|508
1638215400000|2021-11-29 19:50:00|58051.5|57911.5|58083.2|57943.2|58138.6|57998.6|58048.4|57908.4|388
1638215700000|2021-11-29 19:55:00|58083.4|57943.4|57966.4|57826.4|58099.5|57959.5|57903.3|57763.3|482
1638216000000|2021-11-29 20:00:00|57978.2|57838.2|57993.5|57853.5|58093|57953|57936|57796|625
1638216300000|2021-11-29 20:05:00|57999.6|57859.6|58005.3|57865.3|58066|57926|57837.8|57697.8|582
1638216600000|2021-11-29 20:10:00|58014.6|57874.6|58037.2|57897.2|58087.5|57947.5|57990.6|57850.6|504
1638216900000|2021-11-29 20:15:00|58036.5|57896.5|58044.9|57904.9|58142.2|58002.2|58031.7|57891.7|494
1638217200000|2021-11-29 20:20:00|58045.9|57905.9|58099|57959|58108.5|57968.5|57962.6|57822.6|470
1638217500000|2021-11-29 20:25:00|58095|57955|58128.2|57988.2|58138.5|57998.5|58077.6|57937.6|475
1638217800000|2021-11-29 20:30:00|58126.2|57986.2|58120.5|57980.5|58155.3|58015.3|58079.9|57939.9|511
1638218100000|2021-11-29 20:35:00|58120|57980|58173.8|58033.8|58178.4|58038.4|58077.9|57937.9|344
1638218400000|2021-11-29 20:40:00|58179.1|58039.1|58324|58184|58325.6|58185.6|58177|58037|545
1638218700000|2021-11-29 20:45:00|58323.4|58183.4|58199.5|58059.5|58342.5|58202.5|58199.5|58059.5|419
1638219000000|2021-11-29 20:50:00|58201.5|58061.5|58242|58102|58249.1|58109.1|58159.5|58019.5|318
1638219300000|2021-11-29 20:55:00|58242.3|58102.3|58147.5|58007.5|58258.7|58118.7|58140.4|58000.4|475
1638219600000|2021-11-29 21:00:00|58144.8|58004.8|58180.9|58040.9|58199.4|58059.4|58108.8|57968.8|431
1638219900000|2021-11-29 21:05:00|58181|58041|58304.1|58164.1|58336.7|58196.7|58167|58027|486
1638220200000|2021-11-29 21:10:00|58305|58165|58326.3|58186.3|58328.8|58188.8|58264.8|58124.8|361
1638220500000|2021-11-29 21:15:00|58328.5|58188.5|58447.7|58307.7|58450.5|58310.5|58306.8|58166.8|537
1638220800000|2021-11-29 21:20:00|58447.6|58307.6|58379.6|58239.6|58451.9|58311.9|58341.7|58201.7|508
1638221100000|2021-11-29 21:25:00|58379.2|58239.2|58415.1|58275.1|58415.5|58275.5|58341|58201|395
1638221400000|2021-11-29 21:30:00|58414.4|58274.4|58315|58175|58446.1|58306.1|58313.4|58173.4|450
1638221700000|2021-11-29 21:35:00|58310.5|58170.5|58339.4|58199.4|58343.3|58203.3|58272.5|58132.5|406
1638222000000|2021-11-29 21:40:00|58319.1|58179.1|58281.7|58141.7|58385.1|58245.1|58247.7|58107.7|416
1638222300000|2021-11-29 21:45:00|58280.4|58140.4|58312.6|58172.6|58315.3|58175.3|58267|58127|401
1638222600000|2021-11-29 21:50:00|58314.1|58174.1|58479.7|58339.7|58508.2|58368.2|58282.5|58142.5|426
1638222900000|2021-11-29 21:55:00|58479.3|58339.3|58355.9|58215.9|58481.5|58341.5|58294.8|58154.8|546
1638223200000|2021-11-29 22:00:00|58363.2|58223.2|58404.3|58264.3|58414.3|58274.3|58332.6|58192.6|641
1638223500000|2021-11-29 22:05:00|58404.4|58264.4|58451.4|58311.4|58457.9|58317.9|58384.4|58244.4|414
1638223800000|2021-11-29 22:10:00|58465.6|58325.6|58354.7|58214.7|58480.2|58340.2|58334.7|58194.7|457
1638224100000|2021-11-29 22:15:00|58353.8|58213.8|58370.2|58230.2|58409.8|58269.8|58322|58182|353
1638224400000|2021-11-29 22:20:00|58370|58230|58252.3|58112.3|58387.1|58247.1|58246.6|58106.6|444
1638224700000|2021-11-29 22:25:00|58249|58109|58316.1|58176.1|58321.3|58181.3|58245.1|58105.1|478
1638225000000|2021-11-29 22:30:00|58315|58175|58264.6|58124.6|58317.3|58177.3|58254|58114|313
1638225300000|2021-11-29 22:35:00|58269.5|58129.5|58256.8|58116.8|58273.9|58133.9|58249|58109|185
1638225600000|2021-11-29 22:40:00|58253.1|58113.1|58254|58114|58270.5|58130.5|58238.4|58098.4|220
1638225900000|2021-11-29 22:45:00|58254.1|58114.1|58290.4|58150.4|58308.9|58168.9|58239.3|58099.3|309
1638226200000|2021-11-29 22:50:00|58289.9|58149.9|58188.4|58048.4|58290|58150|58148.4|58008.4|313
1638226500000|2021-11-29 22:55:00|58188.1|58048.1|58193.6|58053.6|58245.7|58105.7|58147.5|58007.5|271
1638226800000|2021-11-29 23:00:00|58183.5|58043.5|57991.9|57851.9|58198.9|58058.9|57943.4|57803.4|521
1638227100000|2021-11-29 23:05:00|57991.7|57851.7|58039.3|57899.3|58104.8|57964.8|57956.8|57816.8|417
1638227400000|2021-11-29 23:10:00|58029.7|57889.7|58007.8|57867.8|58086.9|57946.9|57991.5|57851.5|363
1638227700000|2021-11-29 23:15:00|58021|57881|58021.1|57881.1|58068.2|57928.2|57987.9|57847.9|313
1638228000000|2021-11-29 23:20:00|58010.3|57870.3|58128.9|57988.9|58146.8|58006.8|58009.1|57869.1|308
1638228300000|2021-11-29 23:25:00|58143.4|58003.4|58134.9|57994.9|58146.2|58006.2|58069.2|57929.2|165
1638228600000|2021-11-29 23:30:00|58123.7|57983.7|58072.4|57932.4|58140.9|58000.9|58034.6|57894.6|223
1638228900000|2021-11-29 23:35:00|58072.6|57932.6|58051.2|57911.2|58080.4|57940.4|58007.1|57867.1|199
1638229200000|2021-11-29 23:40:00|58050.8|57910.8|57934.3|57794.3|58050.8|57910.8|57904.5|57764.5|201
1638229500000|2021-11-29 23:45:00|57945.5|57805.5|57835.8|57695.8|58022.9|57882.9|57815.5|57675.5|370
1638229800000|2021-11-29 23:50:00|57859|57719|57960.5|57820.5|58013.1|57873.1|57826.9|57686.9|358
1638230100000|2021-11-29 23:55:00|57957.4|57817.4|57884.5|57744.5|57957.4|57817.4|57842.5|57702.5|431
1638230400000|2021-11-30 00:00:00|57902.9|57762.9|57726.5|57586.5|57905.3|57765.3|57698.9|57558.9|596
1638230700000|2021-11-30 00:05:00|57728.6|57588.6|57877.1|57737.1|57885.5|57745.5|57725.8|57585.8|620
1638231000000|2021-11-30 00:10:00|57877.3|57737.3|57981.9|57841.9|58020.8|57880.8|57869.7|57729.7|739
1638231300000|2021-11-30 00:15:00|57984|57844|57992.5|57852.5|58072|57932|57963.1|57823.1|618
1638231600000|2021-11-30 00:20:00|57990.4|57850.4|57931.4|57791.4|58011.5|57871.5|57909.5|57769.5|717
1638231900000|2021-11-30 00:25:00|57920.2|57780.2|57936.5|57796.5|57963.9|57823.9|57848.6|57708.6|611
1638232200000|2021-11-30 00:30:00|57936.3|57796.3|57806.7|57666.7|57997.5|57857.5|57786.4|57646.4|552
1638232500000|2021-11-30 00:35:00|57807.2|57667.2|57716.4|57576.4|57826.1|57686.1|57699|57559|556
1638232800000|2021-11-30 00:40:00|57716|57576|57818.8|57678.8|57861|57721|57641|57501|700
1638233100000|2021-11-30 00:45:00|57820.6|57680.6|57728.9|57588.9|57830.5|57690.5|57665.6|57525.6|662
1638233400000|2021-11-30 00:50:00|57727.6|57587.6|57716.1|57576.1|57788.5|57648.5|57703.1|57563.1|430
1638233700000|2021-11-30 00:55:00|57707.1|57567.1|57789.8|57649.8|57793.5|57653.5|57704|57564|362
1638234000000|2021-11-30 01:00:00|57789.5|57649.5|57848.5|57708.5|57870|57730|57763|57623|648
1638234300000|2021-11-30 01:05:00|57843.1|57703.1|57783.5|57643.5|57888.5|57748.5|57752.2|57612.2|600
1638234600000|2021-11-30 01:10:00|57783.7|57643.7|57559.2|57419.2|57805.8|57665.8|57555|57415|525
1638234900000|2021-11-30 01:15:00|57558.2|57418.2|57452.7|57312.7|57572.9|57432.9|57327.7|57187.7|700
1638235200000|2021-11-30 01:20:00|57452.4|57312.4|57288.4|57148.4|57452.4|57312.4|57252.3|57112.3|693
1638235500000|2021-11-30 01:25:00|57287.8|57147.8|57274.6|57134.6|57309.4|57169.4|57158.1|57018.1|469
1638235800000|2021-11-30 01:30:00|57276|57136|57332|57192|57356|57216|57256.3|57116.3|552
1638236100000|2021-11-30 01:35:00|57332.5|57192.5|57450.2|57310.2|57450.2|57310.2|57291.5|57151.5|457
1638236400000|2021-11-30 01:40:00|57451.9|57311.9|57426.1|57286.1|57469|57329|57353.4|57213.4|402
1638236700000|2021-11-30 01:45:00|57425.5|57285.5|57316.6|57176.6|57497.2|57357.2|57270.9|57130.9|400
1638237000000|2021-11-30 01:50:00|57319.7|57179.7|57428.1|57288.1|57434|57294|57293.1|57153.1|371
1638237300000|2021-11-30 01:55:00|57428|57288|57413.8|57273.8|57428|57288|57329.4|57189.4|438
1638237600000|2021-11-30 02:00:00|57417.3|57277.3|57523.6|57383.6|57523.9|57383.9|57378.1|57238.1|425
1638237900000|2021-11-30 02:05:00|57523.7|57383.7|57454.7|57314.7|57530.2|57390.2|57448.4|57308.4|381
1638238200000|2021-11-30 02:10:00|57485.5|57345.5|57546.5|57406.5|57556.5|57416.5|57451|57311|441
1638238500000|2021-11-30 02:15:00|57545.5|57405.5|57565.7|57425.7|57574|57434|57494.7|57354.7|339
1638238800000|2021-11-30 02:20:00|57567|57427|57532.9|57392.9|57630.2|57490.2|57495.6|57355.6|245
1638239100000|2021-11-30 02:25:00|57532.5|57392.5|57513.3|57373.3|57533.9|57393.9|57443.5|57303.5|378
1638239400000|2021-11-30 02:30:00|57514.4|57374.4|57420.5|57280.5|57543.4|57403.4|57386.8|57246.8|555
1638239700000|2021-11-30 02:35:00|57425.1|57285.1|57470.6|57330.6|57498.6|57358.6|57381.8|57241.8|441
1638240000000|2021-11-30 02:40:00|57460|57320|57495.5|57355.5|57549|57409|57460|57320|303
1638240300000|2021-11-30 02:45:00|57488.9|57348.9|57463.4|57323.4|57520.5|57380.5|57432.9|57292.9|346
1638240600000|2021-11-30 02:50:00|57463.5|57323.5|57465.2|57325.2|57480.8|57340.8|57417.4|57277.4|336
1638240900000|2021-11-30 02:55:00|57466.2|57326.2|57483.1|57343.1|57508.7|57368.7|57439.2|57299.2|267
1638241200000|2021-11-30 03:00:00|57482.9|57342.9|57473|57333|57528.2|57388.2|57456.8|57316.8|376
1638241500000|2021-11-30 03:05:00|57473.2|57333.2|57371.5|57231.5|57474|57334|57360.8|57220.8|472
1638241800000|2021-11-30 03:10:00|57352.4|57212.4|57451.5|57311.5|57461.6|57321.6|57329.6|57189.6|383
1638242100000|2021-11-30 03:15:00|57453.2|57313.2|57374|57234|57467.1|57327.1|57359.6|57219.6|302
1638242400000|2021-11-30 03:20:00|57373.6|57233.6|57349.4|57209.4|57399.9|57259.9|57349.4|57209.4|305
1638242700000|2021-11-30 03:25:00|57349.3|57209.3|57305.5|57165.5|57354.7|57214.7|57257.3|57117.3|330
1638243000000|2021-11-30 03:30:00|57307.1|57167.1|57242.9|57102.9|57338.6|57198.6|57220.3|57080.3|391
1638243300000|2021-11-30 03:35:00|57235.4|57095.4|56939.6|56799.6|57244.3|57104.3|56900.8|56760.8|654
1638243600000|2021-11-30 03:40:00|56939.7|56799.7|56964.9|56824.9|57051.2|56911.2|56929.6|56789.6|610
1638243900000|2021-11-30 03:45:00|56969.2|56829.2|57107.5|56967.5|57107.8|56967.8|56953|56813|292
1638244200000|2021-11-30 03:50:00|57097.8|56957.8|57163.4|57023.4|57176.1|57036.1|57067.6|56927.6|338
1638244500000|2021-11-30 03:55:00|57159.9|57019.9|57175.3|57035.3|57226.9|57086.9|57077.5|56937.5|262
1638244800000|2021-11-30 04:00:00|57177.7|57037.7|57239.7|57099.7|57260.5|57120.5|57113.2|56973.2|444
1638245100000|2021-11-30 04:05:00|57248.8|57108.8|57277.1|57137.1|57319|57179|57207.7|57067.7|372
1638245400000|2021-11-30 04:10:00|57296.2|57156.2|57359.4|57219.4|57363.3|57223.3|57266.1|57126.1|251
1638245700000|2021-11-30 04:15:00|57359.1|57219.1|57292.2|57152.2|57385.5|57245.5|57262.7|57122.7|282
1638246000000|2021-11-30 04:20:00|57293.6|57153.6|57168.6|57028.6|57304.2|57164.2|57142.6|57002.6|326
1638246300000|2021-11-30 04:25:00|57170.9|57030.9|57272.4|57132.4|57284.3|57144.3|57170.9|57030.9|299
1638246600000|2021-11-30 04:30:00|57273.1|57133.1|57236.6|57096.6|57327.5|57187.5|57220.1|57080.1|348
1638246900000|2021-11-30 04:35:00|57254|57114|57209.1|57069.1|57284|57144|57209.1|57069.1|214
1638247200000|2021-11-30 04:40:00|57200.9|57060.9|57212.5|57072.5|57251.5|57111.5|57162|57022|290
1638247500000|2021-11-30 04:45:00|57212.8|57072.8|57288.5|57148.5|57332.2|57192.2|57211.1|57071.1|392
1638247800000|2021-11-30 04:50:00|57290.9|57150.9|57241.5|57101.5|57298.5|57158.5|57184.8|57044.8|350
1638248100000|2021-11-30 04:55:00|57241.6|57101.6|57298.8|57158.8|57306.9|57166.9|57227.3|57087.3|253
1638248400000|2021-11-30 05:00:00|57300.3|57160.3|57351.9|57211.9|57354|57214|57295.6|57155.6|206
1638248700000|2021-11-30 05:05:00|57360.2|57220.2|57340.8|57200.8|57399|57259|57317.9|57177.9|201
1638249000000|2021-11-30 05:10:00|57341.4|57201.4|57201.9|57061.9|57342.9|57202.9|57180.2|57040.2|431
1638249300000|2021-11-30 05:15:00|57201.8|57061.8|57103.1|56963.1|57248.7|57108.7|57052.7|56912.7|348
1638249600000|2021-11-30 05:20:00|57104.3|56964.3|57044.6|56904.6|57146.5|57006.5|57044.6|56904.6|372
1638249900000|2021-11-30 05:25:00|57048|56908|56949.7|56809.7|57093.5|56953.5|56909.1|56769.1|443
1638250200000|2021-11-30 05:30:00|56942.9|56802.9|56977.6|56837.6|56988.4|56848.4|56870.8|56730.8|370
1638250500000|2021-11-30 05:35:00|56982.7|56842.7|56926|56786|57002.5|56862.5|56899.1|56759.1|544
1638250800000|2021-11-30 05:40:00|56921.4|56781.4|56733.1|56593.1|56944|56804|56668.3|56528.3|526
1638251100000|2021-11-30 05:45:00|56708.4|56568.4|56688.3|56548.3|56708.4|56568.4|56573.5|56433.5|595
1638251400000|2021-11-30 05:50:00|56696.1|56556.1|56552.2|56412.2|56805.9|56665.9|56526.7|56386.7|578
1638251700000|2021-11-30 05:55:00|56569.1|56429.1|56425|56285|56569.5|56429.5|56398.2|56258.2|732
1638252000000|2021-11-30 06:00:00|56402.5|56262.5|56361.8|56221.8|56449.1|56309.1|56275|56135|868
1638252300000|2021-11-30 06:05:00|56366.7|56226.7|56303.6|56163.6|56430.5|56290.5|56205.6|56065.6|646
1638252600000|2021-11-30 06:10:00|56314.2|56174.2|56241.1|56101.1|56428.9|56288.9|56194.1|56054.1|602
1638252900000|2021-11-30 06:15:00|56238|56098|56147.7|56007.7|56238|56098|56002.5|55862.5|732
1638253200000|2021-11-30 06:20:00|56155.6|56015.6|56301.3|56161.3|56356.7|56216.7|56152.4|56012.4|801
1638253500000|2021-11-30 06:25:00|56301.5|56161.5|56437.5|56297.5|56450.1|56310.1|56259.7|56119.7|763
1638253800000|2021-11-30 06:30:00|56437.9|56297.9|56480|56340|56482.5|56342.5|56332.2|56192.2|668
1638254100000|2021-11-30 06:35:00|56479.8|56339.8|56485.4|56345.4|56535.1|56395.1|56446|56306|522
1638254400000|2021-11-30 06:40:00|56499|56359|56464.1|56324.1|56524.5|56384.5|56388.4|56248.4|495
1638254700000|2021-11-30 06:45:00|56473.1|56333.1|56522.6|56382.6|56534.6|56394.6|56463|56323|499
1638255000000|2021-11-30 06:50:00|56522.7|56382.7|56542.6|56402.6|56559.3|56419.3|56495.4|56355.4|397
1638255300000|2021-11-30 06:55:00|56543.4|56403.4|56640.5|56500.5|56686.6|56546.6|56543.4|56403.4|421
1638255600000|2021-11-30 07:00:00|56641|56501|56734.8|56594.8|56754.4|56614.4|56583|56443|437
1638255900000|2021-11-30 07:05:00|56733.9|56593.9|56811.4|56671.4|56865.7|56725.7|56715.9|56575.9|606
1638256200000|2021-11-30 07:10:00|56827.6|56687.6|56697|56557|56836.8|56696.8|56661.8|56521.8|622
1638256500000|2021-11-30 07:15:00|56699.8|56559.8|56621.2|56481.2|56743.6|56603.6|56614.9|56474.9|613
1638256800000|2021-11-30 07:20:00|56621|56481|56564.7|56424.7|56621.5|56481.5|56509|56369|550
1638257100000|2021-11-30 07:25:00|56560.2|56420.2|56597|56457|56611.8|56471.8|56543.9|56403.9|406
1638257400000|2021-11-30 07:30:00|56597.3|56457.3|56567.4|56427.4|56597.3|56457.3|56496.4|56356.4|325
1638257700000|2021-11-30 07:35:00|56546.8|56406.8|56541|56401|56607.4|56467.4|56498.8|56358.8|310
1638258000000|2021-11-30 07:40:00|56539.5|56399.5|56337|56197|56551.3|56411.3|56337|56197|498
1638258300000|2021-11-30 07:45:00|56336.9|56196.9|56402.9|56262.9|56444.3|56304.3|56329.9|56189.9|557
1638258600000|2021-11-30 07:50:00|56402.1|56262.1|56580.9|56440.9|56585.4|56445.4|56390.4|56250.4|436
1638258900000|2021-11-30 07:55:00|56591.4|56451.4|56621.7|56481.7|56679.9|56539.9|56578|56438|619
1638259200000|2021-11-30 08:00:00|56622.5|56482.5|56642.2|56502.2|56691.7|56551.7|56355.2|56215.2|838
1638259500000|2021-11-30 08:05:00|56641.9|56501.9|56517.1|56377.1|56653.5|56513.5|56435.4|56295.4|686
1638259800000|2021-11-30 08:10:00|56517.5|56377.5|56597.5|56457.5|56653.6|56513.6|56517.5|56377.5|470
1638260100000|2021-11-30 08:15:00|56600|56460|56569.6|56429.6|56611|56471|56540.9|56400.9|524
1638260400000|2021-11-30 08:20:00|56568.5|56428.5|56460.5|56320.5|56577.3|56437.3|56446.4|56306.4|557
1638260700000|2021-11-30 08:25:00|56461.4|56321.4|56631.9|56491.9|56639.4|56499.4|56439.3|56299.3|489
1638261000000|2021-11-30 08:30:00|56628.7|56488.7|56735.4|56595.4|56745.6|56605.6|56621.1|56481.1|471
1638261300000|2021-11-30 08:35:00|56735|56595|56643.6|56503.6|56758|56618|56630.7|56490.7|472
1638261600000|2021-11-30 08:40:00|56645.6|56505.6|57038.2|56898.2|57038.2|56898.2|56552|56412|505
1638261900000|2021-11-30 08:45:00|57036|56896|57220.5|57080.5|57422.6|57282.6|56970|56830|844
1638262200000|2021-11-30 08:50:00|57217.1|57077.1|57176.5|57036.5|57220.6|57080.6|56957.3|56817.3|780
1638262500000|2021-11-30 08:55:00|57177|57037|56910.3|56770.3|57204.9|57064.9|56910.3|56770.3|799
1638262800000|2021-11-30 09:00:00|56910|56770|57001.3|56861.3|57051.2|56911.2|56844|56704|696
1638263100000|2021-11-30 09:05:00|57003.1|56863.1|56796.8|56656.8|57045.6|56905.6|56782.2|56642.2|716
1638263400000|2021-11-30 09:10:00|56801.1|56661.1|56792.7|56652.7|56840.5|56700.5|56691.7|56551.7|633
1638263700000|2021-11-30 09:15:00|56796.8|56656.8|56921.2|56781.2|56968.7|56828.7|56779|56639|602
1638264000000|2021-11-30 09:20:00|56925.6|56785.6|56737.6|56597.6|56925.6|56785.6|56689.3|56549.3|442
1638264300000|2021-11-30 09:25:00|56734.2|56594.2|56581.2|56441.2|56737.6|56597.6|56464.1|56324.1|718
1638264600000|2021-11-30 09:30:00|56585.8|56445.8|56613|56473|56617.1|56477.1|56445.7|56305.7|510
1638264900000|2021-11-30 09:35:00|56617.1|56477.1|56670.1|56530.1|56675.1|56535.1|56546.5|56406.5|310
1638265200000|2021-11-30 09:40:00|56672.9|56532.9|56580.5|56440.5|56672.9|56532.9|56527.7|56387.7|335
1638265500000|2021-11-30 09:45:00|56585.5|56445.5|56740.2|56600.2|56834.4|56694.4|56585.5|56445.5|517
1638265800000|2021-11-30 09:50:00|56746.5|56606.5|56717.8|56577.8|56757.1|56617.1|56649.1|56509.1|510
1638266100000|2021-11-30 09:55:00|56715.5|56575.5|56847.7|56707.7|56935.3|56795.3|56706.5|56566.5|508
1638266400000|2021-11-30 10:00:00|56846.7|56706.7|56722.2|56582.2|56847.4|56707.4|56685|56545|574
1638266700000|2021-11-30 10:05:00|56723.4|56583.4|56961.4|56821.4|56970.1|56830.1|56716.9|56576.9|460
1638267000000|2021-11-30 10:10:00|56959.2|56819.2|56929.2|56789.2|56983.6|56843.6|56860.8|56720.8|423
1638267300000|2021-11-30 10:15:00|56923.5|56783.5|56856.1|56716.1|56923.5|56783.5|56843.8|56703.8|448
1638267600000|2021-11-30 10:20:00|56854.1|56714.1|56797.8|56657.8|56854.9|56714.9|56742.7|56602.7|311
1638267900000|2021-11-30 10:25:00|56797.1|56657.1|56790.1|56650.1|56841|56701|56758.2|56618.2|355
1638268200000|2021-11-30 10:30:00|56792.5|56652.5|56982.8|56842.8|57004.9|56864.9|56752.7|56612.7|641
1638268500000|2021-11-30 10:35:00|56981.3|56841.3|56972.3|56832.3|57006.1|56866.1|56914.7|56774.7|453
1638268800000|2021-11-30 10:40:00|56967.5|56827.5|56983.6|56843.6|57003.5|56863.5|56933.3|56793.3|288
1638269100000|2021-11-30 10:45:00|56983.7|56843.7|57011.3|56871.3|57092.4|56952.4|56948.9|56808.9|413
1638269400000|2021-11-30 10:50:00|57009.8|56869.8|57201|57061|57243.5|57103.5|56976.8|56836.8|590
1638269700000|2021-11-30 10:55:00|57223.1|57083.1|57276.3|57136.3|57323.4|57183.4|57171|57031|609
1638270000000|2021-11-30 11:00:00|57293.8|57153.8|57160.4|57020.4|57309.2|57169.2|57126.2|56986.2|381
1638270300000|2021-11-30 11:05:00|57165.5|57025.5|57150.3|57010.3|57166.2|57026.2|57032.3|56892.3|412
1638270600000|2021-11-30 11:10:00|57150.7|57010.7|57172.8|57032.8|57275.6|57135.6|57139.7|56999.7|384
1638270900000|2021-11-30 11:15:00|57174.5|57034.5|57352.9|57212.9|57367.8|57227.8|57119.4|56979.4|492
1638271200000|2021-11-30 11:20:00|57362.4|57222.4|57301.9|57161.9|57379.4|57239.4|57226.8|57086.8|624
1638271500000|2021-11-30 11:25:00|57299.2|57159.2|57364|57224|57377.9|57237.9|57229.5|57089.5|245
1638271800000|2021-11-30 11:30:00|57365.3|57225.3|57442|57302|57461.5|57321.5|57328.9|57188.9|320
1638272100000|2021-11-30 11:35:00|57460.6|57320.6|57566.4|57426.4|57570.4|57430.4|57418.5|57278.5|348
1638272400000|2021-11-30 11:40:00|57565.6|57425.6|57670.6|57530.6|57795.7|57655.7|57562.8|57422.8|728
1638272700000|2021-11-30 11:45:00|57668.8|57528.8|57549.9|57409.9|57710.9|57570.9|57489.7|57349.7|710
1638273000000|2021-11-30 11:50:00|57566|57426|57742.6|57602.6|57769.3|57629.3|57488.6|57348.6|667
1638273300000|2021-11-30 11:55:00|57748.9|57608.9|57709.7|57569.7|57777.5|57637.5|57680.2|57540.2|570
1638273600000|2021-11-30 12:00:00|57706.7|57566.7|58065.1|57925.1|58082.5|57942.5|57690.9|57550.9|779
1638273900000|2021-11-30 12:05:00|58053.2|57913.2|58039.5|57899.5|58158.1|58018.1|58022.8|57882.8|981
1638274200000|2021-11-30 12:10:00|58035.5|57895.5|58325.2|58185.2|58388.6|58248.6|58002.2|57862.2|926
1638274500000|2021-11-30 12:15:00|58325|58185|58301.1|58161.1|58354.6|58214.6|58250|58110|921
1638274800000|2021-11-30 12:20:00|58303.1|58163.1|58176.6|58036.6|58317|58177|58067.9|57927.9|756
1638275100000|2021-11-30 12:25:00|58177.5|58037.5|58022.5|57882.5|58189.5|58049.5|57991.7|57851.7|470
1638275400000|2021-11-30 12:30:00|58041.3|57901.3|58135.5|57995.5|58200.5|58060.5|57992.5|57852.5|683
1638275700000|2021-11-30 12:35:00|58136.7|57996.7|58093.1|57953.1|58159.9|58019.9|58005|57865|743
1638276000000|2021-11-30 12:40:00|58093.8|57953.8|58191|58051|58256.5|58116.5|58088.8|57948.8|736
1638276300000|2021-11-30 12:45:00|58191.5|58051.5|58156.1|58016.1|58224.6|58084.6|58111.4|57971.4|474
1638276600000|2021-11-30 12:50:00|58149.1|58009.1|58056.5|57916.5|58157.7|58017.7|58055.9|57915.9|425
1638276900000|2021-11-30 12:55:00|58060.6|57920.6|57943.8|57803.8|58064.6|57924.6|57911.9|57771.9|683
1638277200000|2021-11-30 13:00:00|57944|57804|57870.5|57730.5|58010.1|57870.1|57854.5|57714.5|731
1638277500000|2021-11-30 13:05:00|57865.6|57725.6|58119.9|57979.9|58302.2|58162.2|57763.2|57623.2|776
1638277800000|2021-11-30 13:10:00|58103.6|57963.6|58301.4|58161.4|58309|58169|58103.6|57963.6|720
1638278100000|2021-11-30 13:15:00|58301.8|58161.8|58375.5|58235.5|58384|58244|58249.5|58109.5|601
1638278400000|2021-11-30 13:20:00|58374.5|58234.5|58073|57933|58378.9|58238.9|58040|57900|779
1638278700000|2021-11-30 13:25:00|58074.3|57934.3|58145.2|58005.2|58211|58071|58073.2|57933.2|650
1638279000000|2021-11-30 13:30:00|58146.6|58006.6|57988.1|57848.1|58168.9|58028.9|57968.2|57828.2|709
1638279300000|2021-11-30 13:35:00|57987.8|57847.8|58058.9|57918.9|58084.5|57944.5|57986.5|57846.5|602
1638279600000|2021-11-30 13:40:00|58065.5|57925.5|58161.4|58021.4|58210.1|58070.1|58041.4|57901.4|746
1638279900000|2021-11-30 13:45:00|58162.3|58022.3|58283.2|58143.2|58317.5|58177.5|58162.3|58022.3|648
1638280200000|2021-11-30 13:50:00|58279.9|58139.9|58253.9|58113.9|58409.3|58269.3|58223.8|58083.8|818
1638280500000|2021-11-30 13:55:00|58254|58114|58436.3|58296.3|58444.5|58304.5|58207.9|58067.9|589
1638280800000|2021-11-30 14:00:00|58437.9|58297.9|58511.5|58371.5|58549.8|58409.8|58332|58192|839
1638281100000|2021-11-30 14:05:00|58510.7|58370.7|58326.2|58186.2|58547.8|58407.8|58296|58156|822
1638281400000|2021-11-30 14:10:00|58325.7|58185.7|58341.4|58201.4|58532.5|58392.5|58321.5|58181.5|837
1638281700000|2021-11-30 14:15:00|58341.2|58201.2|58416.1|58276.1|58416.3|58276.3|58240.5|58100.5|729
1638282000000|2021-11-30 14:20:00|58404.1|58264.1|58462.1|58322.1|58500.2|58360.2|58349.2|58209.2|812
1638282300000|2021-11-30 14:25:00|58462.2|58322.2|58450|58310|58643.7|58503.7|58428.1|58288.1|784
1638282600000|2021-11-30 14:30:00|58451|58311|58350|58210|58470.8|58330.8|58298.6|58158.6|808
1638282900000|2021-11-30 14:35:00|58328.5|58188.5|58192.5|58052.5|58420.8|58280.8|58175.5|58035.5|525
1638283200000|2021-11-30 14:40:00|58193.5|58053.5|58285.8|58145.8|58342.5|58202.5|58193.5|58053.5|804
1638283500000|2021-11-30 14:45:00|58283.1|58143.1|58221.9|58081.9|58359.1|58219.1|58208.4|58068.4|784
1638283800000|2021-11-30 14:50:00|58213.5|58073.5|58333.9|58193.9|58335.5|58195.5|58207.3|58067.3|696
1638284100000|2021-11-30 14:55:00|58336.1|58196.1|58472.6|58332.6|58527.4|58387.4|58336.1|58196.1|681
1638284400000|2021-11-30 15:00:00|58473.6|58333.6|58570.1|58430.1|58589.4|58449.4|58428.2|58288.2|338
1638284700000|2021-11-30 15:05:00|58548.2|58408.2|58677.9|58537.9|58728|58588|58443.4|58303.4|554
1638285000000|2021-11-30 15:10:00|58672.3|58532.3|58899.8|58759.8|59096.4|58956.4|58661.8|58521.8|1016
1638285300000|2021-11-30 15:15:00|58901.2|58761.2|58861.2|58721.2|59194.9|59054.9|58849.8|58709.8|992
1638285600000|2021-11-30 15:20:00|58861|58721|58949.8|58809.8|58949.8|58809.8|58720.2|58580.2|901
1638285900000|2021-11-30 15:25:00|58952.1|58812.1|59186|59046|59211.5|59071.5|58930.1|58790.1|890
1638286200000|2021-11-30 15:30:00|59187.2|59047.2|59044.1|58904.1|59242|59102|59005.2|58865.2|939
1638286500000|2021-11-30 15:35:00|59046.4|58906.4|58806.1|58666.1|59073.5|58933.5|58614.1|58474.1|780
1638286800000|2021-11-30 15:40:00|58811.1|58671.1|58632.9|58492.9|58982.6|58842.6|58632.9|58492.9|706
1638287100000|2021-11-30 15:45:00|58655.8|58515.8|58323.6|58183.6|58707.9|58567.9|58323.6|58183.6|657
1638287400000|2021-11-30 15:50:00|58323.5|58183.5|57846.6|57706.6|58374.9|58234.9|57846.6|57706.6|940
1638287700000|2021-11-30 15:55:00|57846.2|57706.2|57340.8|57200.8|57907.9|57767.9|57340.8|57200.8|1059
1638288000000|2021-11-30 16:00:00|57338.2|57198.2|57415.4|57275.4|57547.7|57407.7|57099.3|56959.3|880
1638288300000|2021-11-30 16:05:00|57413.5|57273.5|57200.8|57060.8|57532.5|57392.5|57185.8|57045.8|880
1638288600000|2021-11-30 16:10:00|57210.5|57070.5|56971.7|56831.7|57307.4|57167.4|56887.6|56747.6|786
1638288900000|2021-11-30 16:15:00|56957.5|56817.5|57224.7|57084.7|57454.9|57314.9|56664|56524|796
1638289200000|2021-11-30 16:20:00|57224.8|57084.8|57165|57025|57373.4|57233.4|57131.3|56991.3|886
1638289500000|2021-11-30 16:25:00|57165.2|57025.2|57417.5|57277.5|57456.3|57316.3|57128.4|56988.4|855
1638289800000|2021-11-30 16:30:00|57417.1|57277.1|57665|57525|57699.6|57559.6|57392.4|57252.4|866
1638290100000|2021-11-30 16:35:00|57664.5|57524.5|57581|57441|57815.5|57675.5|57425.8|57285.8|939
1638290400000|2021-11-30 16:40:00|57581.6|57441.6|57143.6|57003.6|57582.1|57442.1|57097.6|56957.6|789
1638290700000|2021-11-30 16:45:00|57142.9|57002.9|57157.4|57017.4|57227|57087|56938.7|56798.7|850
1638291000000|2021-11-30 16:50:00|57156.6|57016.6|56881.6|56741.6|57156.6|57016.6|56823.7|56683.7|639
1638291300000|2021-11-30 16:55:00|56882|56742|56847.5|56707.5|56962.3|56822.3|56664.8|56524.8|936
1638291600000|2021-11-30 17:00:00|56849|56709|56826.7|56686.7|56949.6|56809.6|56769.4|56629.4|823
1638291900000|2021-11-30 17:05:00|56826.5|56686.5|56632.9|56492.9|56866.2|56726.2|56606|56466|799
1638292200000|2021-11-30 17:10:00|56631.7|56491.7|56881.7|56741.7|56976.4|56836.4|56631.7|56491.7|911
1638292500000|2021-11-30 17:15:00|56906.2|56766.2|57113.7|56973.7|57135.4|56995.4|56879.6|56739.6|584
1638292800000|2021-11-30 17:20:00|57122.5|56982.5|57100.1|56960.1|57167.2|57027.2|56991.7|56851.7|616
1638293100000|2021-11-30 17:25:00|57108.4|56968.4|57175.5|57035.5|57273.1|57133.1|57077.6|56937.6|520
1638293400000|2021-11-30 17:30:00|57178.9|57038.9|57281.5|57141.5|57353.5|57213.5|57154.2|57014.2|614
1638293700000|2021-11-30 17:35:00|57276.5|57136.5|57283.9|57143.9|57351|57211|57110.4|56970.4|556
1638294000000|2021-11-30 17:40:00|57284|57144|57332.4|57192.4|57342.6|57202.6|57180.1|57040.1|523
1638294300000|2021-11-30 17:45:00|57329.3|57189.3|57529.2|57389.2|57575.7|57435.7|57250.4|57110.4|601
1638294600000|2021-11-30 17:50:00|57528.8|57388.8|57600.6|57460.6|57600.6|57460.6|57457.2|57317.2|364
1638294900000|2021-11-30 17:55:00|57604.2|57464.2|57464.6|57324.6|57672.6|57532.6|57453.5|57313.5|462
1638295200000|2021-11-30 18:00:00|57475.1|57335.1|57488.1|57348.1|57605.6|57465.6|57462.1|57322.1|403
1638295500000|2021-11-30 18:05:00|57464|57324|57638.4|57498.4|57647.1|57507.1|57320.3|57180.3|505
1638295800000|2021-11-30 18:10:00|57647.1|57507.1|57411.8|57271.8|57647.1|57507.1|57369.3|57229.3|366
1638296100000|2021-11-30 18:15:00|57413.3|57273.3|57554.3|57414.3|57554.3|57414.3|57412|57272|280
1638296400000|2021-11-30 18:20:00|57554.7|57414.7|57584.3|57444.3|57604.5|57464.5|57499.2|57359.2|427
1638296700000|2021-11-30 18:25:00|57577.7|57437.7|57628.9|57488.9|57635.9|57495.9|57542.5|57402.5|458
1638297000000|2021-11-30 18:30:00|57622.9|57482.9|57824.2|57684.2|57847.7|57707.7|57596.1|57456.1|657
1638297300000|2021-11-30 18:35:00|57825.5|57685.5|57789.9|57649.9|57925.8|57785.8|57774.9|57634.9|471
1638297600000|2021-11-30 18:40:00|57792.3|57652.3|57952.8|57812.8|57964.1|57824.1|57791.2|57651.2|513
1638297900000|2021-11-30 18:45:00|57953|57813|58041.5|57901.5|58056.1|57916.1|57817.1|57677.1|469
1638298200000|2021-11-30 18:50:00|58041.4|57901.4|58266.7|58126.7|58297.6|58157.6|57977.8|57837.8|722
1638298500000|2021-11-30 18:55:00|58281.6|58141.6|58421.1|58281.1|58458.9|58318.9|58220|58080|590
1638298800000|2021-11-30 19:00:00|58442.6|58302.6|58216.5|58076.5|58442.8|58302.8|58194.1|58054.1|737
1638299100000|2021-11-30 19:05:00|58213.7|58073.7|58162.9|58022.9|58222.7|58082.7|58021.8|57881.8|837
1638299400000|2021-11-30 19:10:00|58162.8|58022.8|57980.4|57840.4|58199.6|58059.6|57900.1|57760.1|803
1638299700000|2021-11-30 19:15:00|57977|57837|58004.9|57864.9|58070.1|57930.1|57944.8|57804.8|637
1638300000000|2021-11-30 19:20:00|58008|57868|58080.3|57940.3|58093.5|57953.5|57939.7|57799.7|589
1638300300000|2021-11-30 19:25:00|58079.6|57939.6|57893|57753|58092.9|57952.9|57804.1|57664.1|720
1638300600000|2021-11-30 19:30:00|57892|57752|57686.5|57546.5|58012.6|57872.6|57646.2|57506.2|846
1638300900000|2021-11-30 19:35:00|57692.1|57552.1|57792.3|57652.3|57829|57689|57654.7|57514.7|494
1638301200000|2021-11-30 19:40:00|57791.5|57651.5|57661|57521|57831.1|57691.1|57584.3|57444.3|610
1638301500000|2021-11-30 19:45:00|57668.6|57528.6|57617.6|57477.6|57781.5|57641.5|57615.4|57475.4|540
1638301800000|2021-11-30 19:50:00|57624.5|57484.5|57569.9|57429.9|57667.9|57527.9|57495.6|57355.6|590
1638302100000|2021-11-30 19:55:00|57571.6|57431.6|57741.8|57601.8|57767.1|57627.1|57557.6|57417.6|648
1638302400000|2021-11-30 20:00:00|57728.2|57588.2|57811.9|57671.9|57860|57720|57721.5|57581.5|675
1638302700000|2021-11-30 20:05:00|57807.8|57667.8|57576.5|57436.5|57856.5|57716.5|57559.1|57419.1|627
1638303000000|2021-11-30 20:10:00|57551.2|57411.2|57436|57296|57575.5|57435.5|57325.9|57185.9|843
1638303300000|2021-11-30 20:15:00|57412|57272|57524.8|57384.8|57567.6|57427.6|57356.3|57216.3|502
1638303600000|2021-11-30 20:20:00|57524.6|57384.6|57534|57394|57591.8|57451.8|57491.5|57351.5|583
1638303900000|2021-11-30 20:25:00|57534.5|57394.5|57530.9|57390.9|57547.7|57407.7|57410.1|57270.1|442
1638304200000|2021-11-30 20:30:00|57531.4|57391.4|57591.3|57451.3|57671.1|57531.1|57488.8|57348.8|523
1638304500000|2021-11-30 20:35:00|57607.1|57467.1|57421.9|57281.9|57607.1|57467.1|57388.9|57248.9|508
1638304800000|2021-11-30 20:40:00|57420.3|57280.3|57695.5|57555.5|57699.6|57559.6|57392.3|57252.3|505
1638305100000|2021-11-30 20:45:00|57698.1|57558.1|57583.7|57443.7|57842.6|57702.6|57561.7|57421.7|600
1638305400000|2021-11-30 20:50:00|57588.9|57448.9|57351.6|57211.6|57588.9|57448.9|57346.7|57206.7|666
1638305700000|2021-11-30 20:55:00|57351.4|57211.4|57552.5|57412.5|57631.2|57491.2|57345.2|57205.2|679
1638306000000|2021-11-30 21:00:00|57548.5|57408.5|57761.5|57621.5|57767.6|57627.6|57521.7|57381.7|751
1638306300000|2021-11-30 21:05:00|57761|57621|57643.1|57503.1|57786|57646|57603.8|57463.8|483
1638306600000|2021-11-30 21:10:00|57618.6|57478.6|57687.1|57547.1|57748.8|57608.8|57618.6|57478.6|317
1638306900000|2021-11-30 21:15:00|57708.4|57568.4|57654.5|57514.5|57847.2|57707.2|57628|57488|608
1638307200000|2021-11-30 21:20:00|57650.1|57510.1|57556.4|57416.4|57668.3|57528.3|57555.5|57415.5|519
1638307500000|2021-11-30 21:25:00|57550.8|57410.8|57419.8|57279.8|57551.8|57411.8|57419.8|57279.8|464
1638307800000|2021-11-30 21:30:00|57412.2|57272.2|57339.1|57199.1|57472.6|57332.6|57311.8|57171.8|330
1638308100000|2021-11-30 21:35:00|57308.9|57168.9|57166.6|57026.6|57338.8|57198.8|57097.7|56957.7|635
1638308400000|2021-11-30 21:40:00|57166.8|57026.8|57001.3|56861.3|57184.2|57044.2|56936|56796|631
1638308700000|2021-11-30 21:45:00|57000.9|56860.9|57140.1|57000.1|57153.3|57013.3|56988.7|56848.7|519
1638309000000|2021-11-30 21:50:00|57143.5|57003.5|57271.7|57131.7|57305.1|57165.1|57142.6|57002.6|533
1638309300000|2021-11-30 21:55:00|57287.8|57147.8|57191.7|57051.7|57322.2|57182.2|57174|57034|468
1638309600000|2021-11-30 22:00:00|57187.8|57047.8|57219.7|57079.7|57321.1|57181.1|57129.6|56989.6|725
1638309900000|2021-11-30 22:05:00|57213.8|57073.8|57286.6|57146.6|57288.9|57148.9|57213.8|57073.8|580
1638310200000|2021-11-30 22:10:00|57290.1|57150.1|57365.7|57225.7|57387.3|57247.3|57286.6|57146.6|503
1638310500000|2021-11-30 22:15:00|57345.5|57205.5|57310.4|57170.4|57433|57293|57304.1|57164.1|444
1638310800000|2021-11-30 22:20:00|57310.7|57170.7|57472.1|57332.1|57502.4|57362.4|57307.5|57167.5|414
1638311100000|2021-11-30 22:25:00|57469|57329|57563.5|57423.5|57627.9|57487.9|57465.5|57325.5|601
1638311400000|2021-11-30 22:30:00|57564.8|57424.8|57427.5|57287.5|57564.8|57424.8|57427.5|57287.5|261
1638311700000|2021-11-30 22:35:00|57428.8|57288.8|57371.6|57231.6|57433.7|57293.7|57357.1|57217.1|271
1638312000000|2021-11-30 22:40:00|57367.4|57227.4|57474.8|57334.8|57476.1|57336.1|57359.9|57219.9|429
1638312300000|2021-11-30 22:45:00|57474.6|57334.6|57306.6|57166.6|57477.8|57337.8|57293.7|57153.7|413
1638312600000|2021-11-30 22:50:00|57310.3|57170.3|57396.5|57256.5|57424.1|57284.1|57293.7|57153.7|392
1638312900000|2021-11-30 22:55:00|57387.2|57247.2|57394.6|57254.6|57438.3|57298.3|57344|57204|535
1638313200000|2021-11-30 23:00:00|57394.4|57254.4|57327.9|57187.9|57483.1|57343.1|57327.9|57187.9|478
1638313500000|2021-11-30 23:05:00|57336.9|57196.9|57210.9|57070.9|57353.1|57213.1|57117.7|56977.7|713
1638313800000|2021-11-30 23:10:00|57214.1|57074.1|57183.2|57043.2|57253.5|57113.5|57166.7|57026.7|481
1638314100000|2021-11-30 23:15:00|57181.1|57041.1|57384.6|57244.6|57447.3|57307.3|57164.5|57024.5|562
1638314400000|2021-11-30 23:20:00|57382|57242|57283.5|57143.5|57382|57242|57260.9|57120.9|584
1638314700000|2021-11-30 23:25:00|57289.3|57149.3|57366.3|57226.3|57450|57310|57273.2|57133.2|566
1638315000000|2021-11-30 23:30:00|57362.4|57222.4|57138.5|56998.5|57384.7|57244.7|57116.6|56976.6|469
1638315300000|2021-11-30 23:35:00|57138|56998|57180.5|57040.5|57212|57072|57119.4|56979.4|631
1638315600000|2021-11-30 23:40:00|57180.8|57040.8|57236|57096|57236|57096|57173.6|57033.6|441
1638315900000|2021-11-30 23:45:00|57236.7|57096.7|56987.5|56847.5|57245.5|57105.5|56974.1|56834.1|593
1638316200000|2021-11-30 23:50:00|56988.4|56848.4|57122.4|56982.4|57157.4|57017.4|56897.8|56757.8|669
1638316500000|2021-11-30 23:55:00|57129.5|56989.5|57020.5|56880.5|57129.5|56989.5|56970.4|56830.4|489
1638316800000|2021-12-01 00:00:00|57029|56889|56923.6|56783.6|57079.7|56939.7|56774.1|56634.1|804
1638317100000|2021-12-01 00:05:00|56922.7|56782.7|57254|57114|57311.8|57171.8|56893.5|56753.5|843
1638317400000|2021-12-01 00:10:00|57254.7|57114.7|57320|57180|57611.9|57471.9|57245.9|57105.9|914
1638317700000|2021-12-01 00:15:00|57318|57178|57458.8|57318.8|57500.8|57360.8|57318|57178|801
1638318000000|2021-12-01 00:20:00|57480.4|57340.4|57508.3|57368.3|57529.8|57389.8|57457.2|57317.2|692
1638318300000|2021-12-01 00:25:00|57505.9|57365.9|57581|57441|57598.5|57458.5|57422.7|57282.7|549
1638318600000|2021-12-01 00:30:00|57585.6|57445.6|57525.4|57385.4|57739.2|57599.2|57524.6|57384.6|720
1638318900000|2021-12-01 00:35:00|57521.6|57381.6|57409.8|57269.8|57544.2|57404.2|57337.7|57197.7|772
1638319200000|2021-12-01 00:40:00|57415.2|57275.2|57458.1|57318.1|57545|57405|57415.2|57275.2|557
1638319500000|2021-12-01 00:45:00|57459.1|57319.1|57613.5|57473.5|57626|57486|57431.1|57291.1|488
1638319800000|2021-12-01 00:50:00|57613.9|57473.9|57716.5|57576.5|57768.3|57628.3|57556.5|57416.5|497
1638320100000|2021-12-01 00:55:00|57717.3|57577.3|57695|57555|57739.5|57599.5|57653|57513|567
1638320400000|2021-12-01 01:00:00|57698.5|57558.5|57584.6|57444.6|57698.5|57558.5|57544.3|57404.3|339
1638320700000|2021-12-01 01:05:00|57585.1|57445.1|57515.6|57375.6|57595.5|57455.5|57481.5|57341.5|330
1638321000000|2021-12-01 01:10:00|57540.3|57400.3|57458.3|57318.3|57540.3|57400.3|57373.9|57233.9|328
1638321300000|2021-12-01 01:15:00|57458.4|57318.4|57220.9|57080.9|57466.1|57326.1|57220.9|57080.9|545
1638321600000|2021-12-01 01:20:00|57213.5|57073.5|57253.3|57113.3|57297.4|57157.4|57213.5|57073.5|422
1638321900000|2021-12-01 01:25:00|57255.8|57115.8|57192.8|57052.8|57281.6|57141.6|57110.2|56970.2|358
1638322200000|2021-12-01 01:30:00|57182.5|57042.5|57333|57193|57337.5|57197.5|57143.9|57003.9|350
1638322500000|2021-12-01 01:35:00|57332.5|57192.5|57206.9|57066.9|57354.6|57214.6|57192.9|57052.9|358
1638322800000|2021-12-01 01:40:00|57183|57043|57192.4|57052.4|57206.9|57066.9|57051.3|56911.3|443
1638323100000|2021-12-01 01:45:00|57192.9|57052.9|57295.1|57155.1|57298|57158|57138.4|56998.4|437
1638323400000|2021-12-01 01:50:00|57299.6|57159.6|57156.8|57016.8|57307.3|57167.3|57139.4|56999.4|313
1638323700000|2021-12-01 01:55:00|57156.9|57016.9|57115.9|56975.9|57208.3|57068.3|57103.8|56963.8|480
1638324000000|2021-12-01 02:00:00|57114.9|56974.9|57142.6|57002.6|57176.2|57036.2|57077|56937|359
1638324300000|2021-12-01 02:05:00|57138.9|56998.9|57058.9|56918.9|57188.5|57048.5|57046.8|56906.8|372
1638324600000|2021-12-01 02:10:00|57046.1|56906.1|56948.9|56808.9|57080.5|56940.5|56932.5|56792.5|407
1638324900000|2021-12-01 02:15:00|56953.3|56813.3|56912.9|56772.9|57038.2|56898.2|56912.9|56772.9|446
1638325200000|2021-12-01 02:20:00|56923.4|56783.4|56936.8|56796.8|56961.2|56821.2|56906.2|56766.2|217
1638325500000|2021-12-01 02:25:00|56927.3|56787.3|56994.4|56854.4|57002.8|56862.8|56904.1|56764.1|290
1638325800000|2021-12-01 02:30:00|57002.9|56862.9|57030.8|56890.8|57118|56978|56988.4|56848.4|466
1638326100000|2021-12-01 02:35:00|57044.4|56904.4|57103.4|56963.4|57153.9|57013.9|57038.3|56898.3|395
1638326400000|2021-12-01 02:40:00|57103|56963|57218|57078|57273.9|57133.9|57080.1|56940.1|440
1638326700000|2021-12-01 02:45:00|57221.7|57081.7|57402.2|57262.2|57405.2|57265.2|57203.2|57063.2|435
1638327000000|2021-12-01 02:50:00|57402.3|57262.3|57385.5|57245.5|57445.3|57305.3|57351.3|57211.3|701
1638327300000|2021-12-01 02:55:00|57399.1|57259.1|57374.8|57234.8|57399.8|57259.8|57320.7|57180.7|554
1638327600000|2021-12-01 03:00:00|57373.2|57233.2|57330.6|57190.6|57408.6|57268.6|57285.6|57145.6|397
1638327900000|2021-12-01 03:05:00|57331.5|57191.5|57363|57223|57440.5|57300.5|57307.6|57167.6|487
1638328200000|2021-12-01 03:10:00|57367|57227|57294.5|57154.5|57367|57227|57279.1|57139.1|543
1638328500000|2021-12-01 03:15:00|57294|57154|57271.5|57131.5|57349.4|57209.4|57242.9|57102.9|560
1638328800000|2021-12-01 03:20:00|57272.2|57132.2|57251.8|57111.8|57309|57169|57201.8|57061.8|532
1638329100000|2021-12-01 03:25:00|57251.4|57111.4|57224.7|57084.7|57276.9|57136.9|57215.9|57075.9|367
1638329400000|2021-12-01 03:30:00|57223.5|57083.5|57182.4|57042.4|57232.5|57092.5|57170.2|57030.2|333
1638329700000|2021-12-01 03:35:00|57181.9|57041.9|57300.2|57160.2|57306|57166|57111.1|56971.1|509
1638330000000|2021-12-01 03:40:00|57299.5|57159.5|57365.2|57225.2|57501.4|57361.4|57266|57126|628
1638330300000|2021-12-01 03:45:00|57359.8|57219.8|57327.5|57187.5|57365.2|57225.2|57204.6|57064.6|541
1638330600000|2021-12-01 03:50:00|57328.8|57188.8|57328.5|57188.5|57397.6|57257.6|57291.1|57151.1|352
1638330900000|2021-12-01 03:55:00|57347.6|57207.6|57493|57353|57493|57353|57332.4|57192.4|262
1638331200000|2021-12-01 04:00:00|57486.3|57346.3|57353.2|57213.2|57507.9|57367.9|57353.2|57213.2|505
1638331500000|2021-12-01 04:05:00|57352.6|57212.6|57387|57247|57413.6|57273.6|57313|57173|497
1638331800000|2021-12-01 04:10:00|57385|57245|57394.5|57254.5|57496|57356|57352.2|57212.2|496
1638332100000|2021-12-01 04:15:00|57394.2|57254.2|57343.6|57203.6|57412.4|57272.4|57279|57139|510
1638332400000|2021-12-01 04:20:00|57337.5|57197.5|57270.5|57130.5|57339.9|57199.9|57265.6|57125.6|391
1638332700000|2021-12-01 04:25:00|57274.9|57134.9|57264.2|57124.2|57295.3|57155.3|57236.5|57096.5|277
1638333000000|2021-12-01 04:30:00|57265.5|57125.5|57227.5|57087.5|57324.5|57184.5|57216.9|57076.9|386
1638333300000|2021-12-01 04:35:00|57245.6|57105.6|57288.2|57148.2|57304.2|57164.2|57226|57086|472
1638333600000|2021-12-01 04:40:00|57288|57148|57270.8|57130.8|57335.7|57195.7|57239.2|57099.2|422
1638333900000|2021-12-01 04:45:00|57270.6|57130.6|57145.6|57005.6|57273|57133|57093.2|56953.2|302
1638334200000|2021-12-01 04:50:00|57147.3|57007.3|57189.1|57049.1|57210.1|57070.1|57137.7|56997.7|433
1638334500000|2021-12-01 04:55:00|57188.1|57048.1|57172.6|57032.6|57252.7|57112.7|57160.6|57020.6|399
1638334800000|2021-12-01 05:00:00|57173.1|57033.1|57118.4|56978.4|57215.3|57075.3|57089.7|56949.7|519
1638335100000|2021-12-01 05:05:00|57118.6|56978.6|57087.5|56947.5|57127.8|56987.8|57042.3|56902.3|414
1638335400000|2021-12-01 05:10:00|57099.7|56959.7|57087.2|56947.2|57180.9|57040.9|57079.1|56939.1|418
1638335700000|2021-12-01 05:15:00|57085.9|56945.9|56982.9|56842.9|57103|56963|56964.3|56824.3|635
1638336000000|2021-12-01 05:20:00|56983|56843|57066.4|56926.4|57081|56941|56928.1|56788.1|751
1638336300000|2021-12-01 05:25:00|57051.1|56911.1|56988|56848|57052.5|56912.5|56979|56839|464
1638336600000|2021-12-01 05:30:00|56987.6|56847.6|56949.8|56809.8|56990.9|56850.9|56910.2|56770.2|480
1638336900000|2021-12-01 05:35:00|56952|56812|56934.5|56794.5|56967.6|56827.6|56909.2|56769.2|579
1638337200000|2021-12-01 05:40:00|56936.7|56796.7|56999.4|56859.4|57021.5|56881.5|56936.7|56796.7|394
1638337500000|2021-12-01 05:45:00|56995|56855|56949.7|56809.7|57022.1|56882.1|56937.6|56797.6|484
1638337800000|2021-12-01 05:50:00|56948.1|56808.1|56908.7|56768.7|56958.2|56818.2|56860.5|56720.5|427
1638338100000|2021-12-01 05:55:00|56918.5|56778.5|56874.2|56734.2|56918.5|56778.5|56844.8|56704.8|502
1638338400000|2021-12-01 06:00:00|56876.7|56736.7|56822.9|56682.9|56895.6|56755.6|56805.7|56665.7|515
1638338700000|2021-12-01 06:05:00|56826.8|56686.8|56907.3|56767.3|56909.4|56769.4|56773.5|56633.5|524
1638339000000|2021-12-01 06:10:00|56907.4|56767.4|57111.9|56971.9|57118|56978|56907.4|56767.4|646
1638339300000|2021-12-01 06:15:00|57112.6|56972.6|57160.2|57020.2|57168.5|57028.5|57017|56877|621
1638339600000|2021-12-01 06:20:00|57157.2|57017.2|57066.2|56926.2|57167.5|57027.5|57051.1|56911.1|477
1638339900000|2021-12-01 06:25:00|57065.7|56925.7|57025.3|56885.3|57099.9|56959.9|57021.6|56881.6|487
1638340200000|2021-12-01 06:30:00|57025.7|56885.7|56960.2|56820.2|57031.5|56891.5|56929.2|56789.2|421
1638340500000|2021-12-01 06:35:00|56960.1|56820.1|57055.5|56915.5|57073.9|56933.9|56951.3|56811.3|486
1638340800000|2021-12-01 06:40:00|57055.8|56915.8|57005.2|56865.2|57073.6|56933.6|56989.3|56849.3|512
1638341100000|2021-12-01 06:45:00|57005.1|56865.1|57091.9|56951.9|57105.4|56965.4|56980.8|56840.8|465
1638341400000|2021-12-01 06:50:00|57092.8|56952.8|57041.1|56901.1|57149|57009|57013.5|56873.5|468
1638341700000|2021-12-01 06:55:00|57034.2|56894.2|57046.1|56906.1|57090.6|56950.6|57017.1|56877.1|491
1638342000000|2021-12-01 07:00:00|57045.8|56905.8|56958.4|56818.4|57067.1|56927.1|56950.2|56810.2|573
1638342300000|2021-12-01 07:05:00|56956.9|56816.9|57205.9|57065.9|57218.6|57078.6|56914|56774|584
1638342600000|2021-12-01 07:10:00|57208.6|57068.6|57212.2|57072.2|57244.5|57104.5|57124.4|56984.4|656
1638342900000|2021-12-01 07:15:00|57211.9|57071.9|57352.1|57212.1|57385.6|57245.6|57161.1|57021.1|577
1638343200000|2021-12-01 07:20:00|57352.5|57212.5|57232.5|57092.5|57370.7|57230.7|57205.7|57065.7|525
1638343500000|2021-12-01 07:25:00|57232|57092|57251.2|57111.2|57263.6|57123.6|57212.4|57072.4|467
1638343800000|2021-12-01 07:30:00|57256.4|57116.4|57311.7|57171.7|57326.1|57186.1|57213|57073|521
1638344100000|2021-12-01 07:35:00|57315.5|57175.5|57215|57075|57315.5|57175.5|57208.6|57068.6|475
1638344400000|2021-12-01 07:40:00|57214.7|57074.7|57294|57154|57308.9|57168.9|57146.4|57006.4|509
1638344700000|2021-12-01 07:45:00|57306.6|57166.6|57239|57099|57328.3|57188.3|57228.6|57088.6|484
1638345000000|2021-12-01 07:50:00|57232.5|57092.5|57177.9|57037.9|57239.9|57099.9|57157.5|57017.5|429
1638345300000|2021-12-01 07:55:00|57168.9|57028.9|57226.1|57086.1|57257.3|57117.3|57137.2|56997.2|539
1638345600000|2021-12-01 08:00:00|57229.6|57089.6|57188.6|57048.6|57282.6|57142.6|57158.1|57018.1|705
1638345900000|2021-12-01 08:05:00|57182.3|57042.3|57107.9|56967.9|57192.7|57052.7|57096.5|56956.5|529
1638346200000|2021-12-01 08:10:00|57106.7|56966.7|56993.6|56853.6|57110.4|56970.4|56968.8|56828.8|459
1638346500000|2021-12-01 08:15:00|56998.1|56858.1|57484.7|57344.7|57526.4|57386.4|56984.7|56844.7|703
1638346800000|2021-12-01 08:20:00|57482.5|57342.5|57736.5|57596.5|57808.9|57668.9|57425.3|57285.3|650
1638347100000|2021-12-01 08:25:00|57749.1|57609.1|57742.6|57602.6|57799.8|57659.8|57599.5|57459.5|631
1638347400000|2021-12-01 08:30:00|57742.5|57602.5|57811.4|57671.4|57914.7|57774.7|57697.1|57557.1|612
1638347700000|2021-12-01 08:35:00|57807.2|57667.2|57677.9|57537.9|57855.8|57715.8|57666|57526|597
1638348000000|2021-12-01 08:40:00|57680.1|57540.1|57276.6|57136.6|57682.3|57542.3|57276.6|57136.6|703
1638348300000|2021-12-01 08:45:00|57278|57138|56964.1|56824.1|57367.1|57227.1|56909.7|56769.7|819
1638348600000|2021-12-01 08:50:00|56968.6|56828.6|57169.9|57029.9|57225.9|57085.9|56939.6|56799.6|672
1638348900000|2021-12-01 08:55:00|57150.1|57010.1|57010.5|56870.5|57170.9|57030.9|56915.7|56775.7|410
1638349200000|2021-12-01 09:00:00|57012.6|56872.6|56954.9|56814.9|57012.9|56872.9|56842.8|56702.8|627
1638349500000|2021-12-01 09:05:00|56956.4|56816.4|56949.8|56809.8|56964.3|56824.3|56841.5|56701.5|710
1638349800000|2021-12-01 09:10:00|56950.7|56810.7|57095.1|56955.1|57128.6|56988.6|56932.5|56792.5|507
1638350100000|2021-12-01 09:15:00|57081.1|56941.1|57100.5|56960.5|57164.9|57024.9|57017.5|56877.5|506
1638350400000|2021-12-01 09:20:00|57107|56967|57025.5|56885.5|57118.8|56978.8|57006.3|56866.3|449
1638350700000|2021-12-01 09:25:00|57023.8|56883.8|57058|56918|57092.7|56952.7|56976.6|56836.6|357
1638351000000|2021-12-01 09:30:00|57059.4|56919.4|57014.1|56874.1|57095.9|56955.9|56976.9|56836.9|428
1638351300000|2021-12-01 09:35:00|57013.4|56873.4|57145|57005|57177.6|57037.6|57012.4|56872.4|234
1638351600000|2021-12-01 09:40:00|57156.1|57016.1|57171.5|57031.5|57182.2|57042.2|57079.5|56939.5|387
1638351900000|2021-12-01 09:45:00|57165|57025|57134.5|56994.5|57212.8|57072.8|57111.7|56971.7|483
1638352200000|2021-12-01 09:50:00|57136.2|56996.2|57194.3|57054.3|57203.7|57063.7|57107.9|56967.9|436
1638352500000|2021-12-01 09:55:00|57193.9|57053.9|57214.1|57074.1|57260.3|57120.3|57184.2|57044.2|530
1638352800000|2021-12-01 10:00:00|57202.7|57062.7|57246.4|57106.4|57268|57128|57186.3|57046.3|436
1638353100000|2021-12-01 10:05:00|57247.2|57107.2|57158.1|57018.1|57266.4|57126.4|57137.6|56997.6|460
1638353400000|2021-12-01 10:10:00|57157.8|57017.8|57132.1|56992.1|57169.7|57029.7|57121.9|56981.9|489
1638353700000|2021-12-01 10:15:00|57131.2|56991.2|57185.7|57045.7|57228.5|57088.5|57093.1|56953.1|271
1638354000000|2021-12-01 10:20:00|57194.7|57054.7|57193.4|57053.4|57210.4|57070.4|57111.6|56971.6|484
1638354300000|2021-12-01 10:25:00|57192.9|57052.9|57172|57032|57203.9|57063.9|57141.7|57001.7|354
1638354600000|2021-12-01 10:30:00|57171.5|57031.5|57047.7|56907.7|57177.5|57037.5|57025.7|56885.7|573
1638354900000|2021-12-01 10:35:00|57044.3|56904.3|57077.5|56937.5|57092|56952|56971.3|56831.3|572
1638355200000|2021-12-01 10:40:00|57079|56939|57091|56951|57113|56973|57055.3|56915.3|364
1638355500000|2021-12-01 10:45:00|57092|56952|57160.5|57020.5|57177.5|57037.5|57024.2|56884.2|496
1638355800000|2021-12-01 10:50:00|57161.2|57021.2|57083.3|56943.3|57171.1|57031.1|57075.9|56935.9|397
1638356100000|2021-12-01 10:55:00|57080.7|56940.7|57071.6|56931.6|57117.8|56977.8|57059|56919|500
1638356400000|2021-12-01 11:00:00|57072|56932|56999.7|56859.7|57087.1|56947.1|56983.5|56843.5|533
1638356700000|2021-12-01 11:05:00|57000.2|56860.2|57091.4|56951.4|57096.3|56956.3|56991.8|56851.8|313
1638357000000|2021-12-01 11:10:00|57088|56948|57028.3|56888.3|57100.8|56960.8|56995.4|56855.4|423
1638357300000|2021-12-01 11:15:00|57033.2|56893.2|56975.2|56835.2|57034.6|56894.6|56910.6|56770.6|502
1638357600000|2021-12-01 11:20:00|56984.7|56844.7|56969.7|56829.7|57012.5|56872.5|56937.9|56797.9|375
1638357900000|2021-12-01 11:25:00|56968.1|56828.1|56944.6|56804.6|56988.8|56848.8|56899.3|56759.3|638
1638358200000|2021-12-01 11:30:00|56943.9|56803.9|57089.2|56949.2|57094.5|56954.5|56942.8|56802.8|378
1638358500000|2021-12-01 11:35:00|57086.6|56946.6|57040.1|56900.1|57243|57103|57031.4|56891.4|496
1638358800000|2021-12-01 11:40:00|57040|56900|57086.3|56946.3|57094.4|56954.4|57006.1|56866.1|395
1638359100000|2021-12-01 11:45:00|57087.7|56947.7|57105.8|56965.8|57142.9|57002.9|57025.1|56885.1|450
1638359400000|2021-12-01 11:50:00|57128.5|56988.5|57060.1|56920.1|57180.4|57040.4|56977.8|56837.8|557
1638359700000|2021-12-01 11:55:00|57062.7|56922.7|57262.9|57122.9|57321.9|57181.9|57016.1|56876.1|717
1638360000000|2021-12-01 12:00:00|57225.5|57085.5|57219.7|57079.7|57348|57208|57152.4|57012.4|588
1638360300000|2021-12-01 12:05:00|57202.9|57062.9|57275.5|57135.5|57330.3|57190.3|57202.9|57062.9|440
1638360600000|2021-12-01 12:10:00|57274|57134|57369.1|57229.1|57476.7|57336.7|57274|57134|509
1638360900000|2021-12-01 12:15:00|57369.2|57229.2|57268|57128|57417.9|57277.9|57263.5|57123.5|382
1638361200000|2021-12-01 12:20:00|57269.4|57129.4|57384|57244|57384|57244|57242.3|57102.3|367
1638361500000|2021-12-01 12:25:00|57383.4|57243.4|57368.7|57228.7|57428.3|57288.3|57335.1|57195.1|428
1638361800000|2021-12-01 12:30:00|57366.2|57226.2|57360.2|57220.2|57398.9|57258.9|57323.5|57183.5|413
1638362100000|2021-12-01 12:35:00|57360.9|57220.9|57338.2|57198.2|57394.9|57254.9|57299.8|57159.8|347
1638362400000|2021-12-01 12:40:00|57333.1|57193.1|57245.4|57105.4|57346.1|57206.1|57188.5|57048.5|288
1638362700000|2021-12-01 12:45:00|57246|57106|57262.6|57122.6|57269.5|57129.5|57193.9|57053.9|316
1638363000000|2021-12-01 12:50:00|57264.2|57124.2|57152.5|57012.5|57269.9|57129.9|57122.7|56982.7|359
1638363300000|2021-12-01 12:55:00|57141.7|57001.7|57195.5|57055.5|57200|57060|57118.4|56978.4|423
1638363600000|2021-12-01 13:00:00|57191.8|57051.8|57407.3|57267.3|57424.9|57284.9|57151.4|57011.4|464
1638363900000|2021-12-01 13:05:00|57401.5|57261.5|57283.6|57143.6|57451|57311|57262|57122|581
1638364200000|2021-12-01 13:10:00|57278.8|57138.8|57341.9|57201.9|57399.5|57259.5|57264.6|57124.6|390
1638364500000|2021-12-01 13:15:00|57343.8|57203.8|57412.1|57272.1|57412.3|57272.3|57325.1|57185.1|437
1638364800000|2021-12-01 13:20:00|57414.6|57274.6|57436.4|57296.4|57452.9|57312.9|57414.1|57274.1|406
1638365100000|2021-12-01 13:25:00|57436|57296|57474.1|57334.1|57567.9|57427.9|57431.2|57291.2|538
1638365400000|2021-12-01 13:30:00|57474.8|57334.8|57696.7|57556.7|57716.2|57576.2|57464.7|57324.7|494
1638365700000|2021-12-01 13:35:00|57700.6|57560.6|57926.4|57786.4|57935.5|57795.5|57679.6|57539.6|627
1638366000000|2021-12-01 13:40:00|57930.4|57790.4|57864.5|57724.5|58034.4|57894.4|57787.4|57647.4|677
1638366300000|2021-12-01 13:45:00|57864.8|57724.8|57760.9|57620.9|57867|57727|57597.7|57457.7|582
1638366600000|2021-12-01 13:50:00|57764.9|57624.9|57778.1|57638.1|57891.4|57751.4|57698.8|57558.8|472
1638366900000|2021-12-01 13:55:00|57782.5|57642.5|57768.6|57628.6|57826|57686|57715.4|57575.4|510
1638367200000|2021-12-01 14:00:00|57768.3|57628.3|57966.4|57826.4|57969.8|57829.8|57765.4|57625.4|629
1638367500000|2021-12-01 14:05:00|57968.2|57828.2|58090.2|57950.2|58128.4|57988.4|57947.1|57807.1|532
1638367800000|2021-12-01 14:10:00|58085.1|57945.1|58045.6|57905.6|58111.5|57971.5|57965.3|57825.3|596
1638368100000|2021-12-01 14:15:00|58054.5|57914.5|58316.3|58176.3|58319.4|58179.4|58042.6|57902.6|760
1638368400000|2021-12-01 14:20:00|58316.5|58176.5|58392.2|58252.2|58442|58302|58270|58130|722
1638368700000|2021-12-01 14:25:00|58390.3|58250.3|58612.5|58472.5|58628.6|58488.6|58331.4|58191.4|811
1638369000000|2021-12-01 14:30:00|58617.5|58477.5|58439.3|58299.3|58636.9|58496.9|58302.4|58162.4|899
1638369300000|2021-12-01 14:35:00|58439.4|58299.4|58560.9|58420.9|58574.9|58434.9|58397.8|58257.8|767
1638369600000|2021-12-01 14:40:00|58557.3|58417.3|58639|58499|58643.1|58503.1|58431.2|58291.2|675
1638369900000|2021-12-01 14:45:00|58657.4|58517.4|58543.1|58403.1|58830.6|58690.6|58535.3|58395.3|903
1638370200000|2021-12-01 14:50:00|58542.7|58402.7|58587.7|58447.7|58640.5|58500.5|58430.3|58290.3|784
1638370500000|2021-12-01 14:55:00|58594.7|58454.7|58653|58513|58683.7|58543.7|58549|58409|580
1638370800000|2021-12-01 15:00:00|58655.3|58515.3|58642.3|58502.3|58921.9|58781.9|58642.3|58502.3|816
1638371100000|2021-12-01 15:05:00|58647.5|58507.5|58630.3|58490.3|58807|58667|58616.2|58476.2|689
1638371400000|2021-12-01 15:10:00|58653.7|58513.7|58530|58390|58663.4|58523.4|58465.4|58325.4|608
1638371700000|2021-12-01 15:15:00|58527.6|58387.6|58467.9|58327.9|58567.4|58427.4|58423.5|58283.5|612
1638372000000|2021-12-01 15:20:00|58469.4|58329.4|58512.5|58372.5|58597.6|58457.6|58427.1|58287.1|666
1638372300000|2021-12-01 15:25:00|58511.4|58371.4|58596.5|58456.5|58680.2|58540.2|58497.5|58357.5|596
1638372600000|2021-12-01 15:30:00|58597.7|58457.7|58763.3|58623.3|58832.4|58692.4|58596.5|58456.5|661
1638372900000|2021-12-01 15:35:00|58762.3|58622.3|58530.2|58390.2|58838.5|58698.5|58527.6|58387.6|716
1638373200000|2021-12-01 15:40:00|58529.5|58389.5|58541.3|58401.3|58599.6|58459.6|58421.3|58281.3|772
1638373500000|2021-12-01 15:45:00|58541.5|58401.5|58575.9|58435.9|58639.4|58499.4|58513.8|58373.8|408
1638373800000|2021-12-01 15:50:00|58553|58413|58702.9|58562.9|58716.4|58576.4|58531.1|58391.1|548
1638374100000|2021-12-01 15:55:00|58707|58567|58735|58595|58738.6|58598.6|58649.6|58509.6|471
1638374400000|2021-12-01 16:00:00|58737.1|58597.1|58774.4|58634.4|58842.3|58702.3|58723|58583|537
1638374700000|2021-12-01 16:05:00|58774.6|58634.6|58944.5|58804.5|58996.6|58856.6|58711|58571|678
1638375000000|2021-12-01 16:10:00|58941.1|58801.1|59035|58895|59050.1|58910.1|58941.1|58801.1|628
1638375300000|2021-12-01 16:15:00|59034.7|58894.7|59020.8|58880.8|59149.1|59009.1|58939.1|58799.1|720
1638375600000|2021-12-01 16:20:00|59022.2|58882.2|58935.6|58795.6|59033.1|58893.1|58899.5|58759.5|782
1638375900000|2021-12-01 16:25:00|58937.5|58797.5|58911.4|58771.4|58962.6|58822.6|58833.9|58693.9|653
1638376200000|2021-12-01 16:30:00|58905.8|58765.8|58706.6|58566.6|58945.6|58805.6|58692.2|58552.2|654
1638376500000|2021-12-01 16:35:00|58694.7|58554.7|58735.9|58595.9|58836.6|58696.6|58684.1|58544.1|633
1638376800000|2021-12-01 16:40:00|58735.5|58595.5|58739.3|58599.3|58824.3|58684.3|58718.5|58578.5|509
1638377100000|2021-12-01 16:45:00|58760.6|58620.6|58749|58609|58773.4|58633.4|58711.4|58571.4|616
1638377400000|2021-12-01 16:50:00|58745.9|58605.9|58641|58501|58812|58672|58641|58501|599
1638377700000|2021-12-01 16:55:00|58641.6|58501.6|58547.5|58407.5|58658.9|58518.9|58514|58374|733
1638378000000|2021-12-01 17:00:00|58547.6|58407.6|58666.3|58526.3|58676|58536|58542.5|58402.5|619
1638378300000|2021-12-01 17:05:00|58656.6|58516.6|58544.5|58404.5|58661.4|58521.4|58523.5|58383.5|502
1638378600000|2021-12-01 17:10:00|58544.2|58404.2|58571.9|58431.9|58605.8|58465.8|58533|58393|517
1638378900000|2021-12-01 17:15:00|58571.6|58431.6|58642.4|58502.4|58688.6|58548.6|58559|58419|538
1638379200000|2021-12-01 17:20:00|58628.8|58488.8|58541.9|58401.9|58671.3|58531.3|58541.9|58401.9|408
1638379500000|2021-12-01 17:25:00|58541.7|58401.7|58459.8|58319.8|58598.5|58458.5|58442|58302|428
1638379800000|2021-12-01 17:30:00|58457.5|58317.5|58514|58374|58515.4|58375.4|58421|58281|631
1638380100000|2021-12-01 17:35:00|58512.6|58372.6|58500.6|58360.6|58541|58401|58455.9|58315.9|452
1638380400000|2021-12-01 17:40:00|58501.1|58361.1|58471.2|58331.2|58551.2|58411.2|58468.8|58328.8|315
1638380700000|2021-12-01 17:45:00|58494.3|58354.3|58524|58384|58662.9|58522.9|58427.9|58287.9|611
1638381000000|2021-12-01 17:50:00|58519.8|58379.8|58240.1|58100.1|58534.5|58394.5|58240.1|58100.1|660
1638381300000|2021-12-01 17:55:00|58240.5|58100.5|58110.7|57970.7|58249.6|58109.6|58104.9|57964.9|676
1638381600000|2021-12-01 18:00:00|58110.6|57970.6|57992|57852|58181.8|58041.8|57992|57852|671
1638381900000|2021-12-01 18:05:00|58023.2|57883.2|57874.3|57734.3|58100.1|57960.1|57819.6|57679.6|768
1638382200000|2021-12-01 18:10:00|57879.4|57739.4|57811.6|57671.6|57913.6|57773.6|57776.4|57636.4|670
1638382500000|2021-12-01 18:15:00|57810.4|57670.4|57716.6|57576.6|57968.5|57828.5|57700.6|57560.6|746
1638382800000|2021-12-01 18:20:00|57732.6|57592.6|57882|57742|57914.6|57774.6|57690|57550|623
1638383100000|2021-12-01 18:25:00|57882.1|57742.1|57917|57777|58013.9|57873.9|57870|57730|622
1638383400000|2021-12-01 18:30:00|57912.5|57772.5|57849.8|57709.8|58030.6|57890.6|57842|57702|665
1638383700000|2021-12-01 18:35:00|57852.3|57712.3|57862.4|57722.4|57900|57760|57820.8|57680.8|598
1638384000000|2021-12-01 18:40:00|57863.3|57723.3|57772|57632|57897.1|57757.1|57670.8|57530.8|660
1638384300000|2021-12-01 18:45:00|57768.9|57628.9|57583.3|57443.3|57793|57653|57560|57420|688
1638384600000|2021-12-01 18:50:00|57583.9|57443.9|57548.7|57408.7|57666.1|57526.1|57509|57369|648
1638384900000|2021-12-01 18:55:00|57549.7|57409.7|57547|57407|57670.2|57530.2|57500.9|57360.9|662
1638385200000|2021-12-01 19:00:00|57546.8|57406.8|57494.4|57354.4|57612.3|57472.3|57470.2|57330.2|729
1638385500000|2021-12-01 19:05:00|57480.8|57340.8|57353.2|57213.2|57525.4|57385.4|57320.4|57180.4|544
1638385800000|2021-12-01 19:10:00|57353.5|57213.5|57136.5|56996.5|57355.5|57215.5|57108.1|56968.1|513
1638386100000|2021-12-01 19:15:00|57143|57003|57192.7|57052.7|57215.7|57075.7|57093.4|56953.4|533
1638386400000|2021-12-01 19:20:00|57194.5|57054.5|57414.3|57274.3|57414.3|57274.3|57159.2|57019.2|614
1638386700000|2021-12-01 19:25:00|57420.4|57280.4|57572|57432|57585.1|57445.1|57417.7|57277.7|682
1638387000000|2021-12-01 19:30:00|57574.1|57434.1|57598.9|57458.9|57676|57536|57499.3|57359.3|532
1638387300000|2021-12-01 19:35:00|57610.9|57470.9|57707.7|57567.7|57771.9|57631.9|57602|57462|756
1638387600000|2021-12-01 19:40:00|57706.5|57566.5|57623.8|57483.8|57708.5|57568.5|57593.4|57453.4|645
1638387900000|2021-12-01 19:45:00|57625.7|57485.7|57709.3|57569.3|57731.2|57591.2|57585.3|57445.3|626
1638388200000|2021-12-01 19:50:00|57709.1|57569.1|57536.4|57396.4|57761|57621|57526.1|57386.1|598
1638388500000|2021-12-01 19:55:00|57533.4|57393.4|57520.7|57380.7|57551|57411|57513.1|57373.1|411
1638388800000|2021-12-01 20:00:00|57520.8|57380.8|57310.9|57170.9|57543.4|57403.4|57290.4|57150.4|365
1638389100000|2021-12-01 20:05:00|57282.6|57142.6|57220.4|57080.4|57345.4|57205.4|57198|57058|650
1638389400000|2021-12-01 20:10:00|57203.1|57063.1|57395|57255|57416.6|57276.6|57200.1|57060.1|686
1638389700000|2021-12-01 20:15:00|57395.4|57255.4|57269.2|57129.2|57408.9|57268.9|57231.3|57091.3|560
1638390000000|2021-12-01 20:20:00|57258.1|57118.1|57106.1|56966.1|57271|57131|57078.7|56938.7|618
1638390300000|2021-12-01 20:25:00|57105|56965|57059.6|56919.6|57112.1|56972.1|56838.8|56698.8|828
1638390600000|2021-12-01 20:30:00|57059.5|56919.5|57054.8|56914.8|57215.3|57075.3|56925.6|56785.6|676
1638390900000|2021-12-01 20:35:00|57037.2|56897.2|57172.9|57032.9|57172.9|57032.9|56990.3|56850.3|641
1638391200000|2021-12-01 20:40:00|57157.7|57017.7|57287.6|57147.6|57317.6|57177.6|57138|56998|728
1638391500000|2021-12-01 20:45:00|57285|57145|57029|56889|57303.9|57163.9|57017.4|56877.4|834
1638391800000|2021-12-01 20:50:00|57033|56893|56967.8|56827.8|57090.9|56950.9|56947.4|56807.4|599
1638392100000|2021-12-01 20:55:00|56960|56820|56853.2|56713.2|56976.9|56836.9|56737.4|56597.4|914
1638392400000|2021-12-01 21:00:00|56855.5|56715.5|56704.6|56564.6|56870|56730|56647.8|56507.8|807
1638392700000|2021-12-01 21:05:00|56706.5|56566.5|56619.9|56479.9|56706.5|56566.5|56597.8|56457.8|169
1638393000000|2021-12-01 21:10:00|56972|56832|57008.2|56868.2|57063.8|56923.8|56724.9|56584.9|875
1638393300000|2021-12-01 21:15:00|57005.3|56865.3|56942.9|56802.9|57061.3|56921.3|56861.7|56721.7|778
1638393600000|2021-12-01 21:20:00|56942|56802|56916.7|56776.7|57018.6|56878.6|56872.6|56732.6|831
1638393900000|2021-12-01 21:25:00|56915.6|56775.6|56637.5|56497.5|56918.1|56778.1|56618.8|56478.8|760
1638394200000|2021-12-01 21:30:00|56637.3|56497.3|56725.9|56585.9|56801.7|56661.7|56602|56462|846
1638394500000|2021-12-01 21:35:00|56725.7|56585.7|56721.5|56581.5|56727|56587|56715.7|56575.7|30
1638394800000|2021-12-01 21:40:00|56717.6|56577.6|56863.4|56723.4|56891.6|56751.6|56680.9|56540.9|703
1638395100000|2021-12-01 21:45:00|56853.2|56713.2|56770.9|56630.9|56927.9|56787.9|56762.6|56622.6|722
1638395400000|2021-12-01 21:50:00|56767.5|56627.5|57001.5|56861.5|57014.1|56874.1|56767.5|56627.5|514
1638395700000|2021-12-01 21:55:00|57002.6|56862.6|57088.1|56948.1|57104.3|56964.3|56998.5|56858.5|564
1638396000000|2021-12-01 22:00:00|57087.1|56947.1|57217|57077|57217|57077|57054.6|56914.6|657
1638396300000|2021-12-01 22:05:00|57217.1|57077.1|57221.9|57081.9|57225.7|57085.7|57152.6|57012.6|528
1638396600000|2021-12-01 22:10:00|57217.4|57077.4|56955.4|56815.4|57236.2|57096.2|56919.2|56779.2|536
1638396900000|2021-12-01 22:15:00|56956.5|56816.5|56745.9|56605.9|56957.1|56817.1|56745|56605|413
1638397200000|2021-12-01 22:20:00|56747.1|56607.1|56857.7|56717.7|56923|56783|56745.9|56605.9|448
1638397500000|2021-12-01 22:25:00|56843.3|56703.3|56985.5|56845.5|56988.3|56848.3|56819.7|56679.7|349
1638397800000|2021-12-01 22:30:00|56985.6|56845.6|56863.4|56723.4|56996.5|56856.5|56826.2|56686.2|355
1638398100000|2021-12-01 22:35:00|56858.5|56718.5|57075.3|56935.3|57075.3|56935.3|56842.2|56702.2|394
1638398400000|2021-12-01 22:40:00|57075.8|56935.8|56985|56845|57150.6|57010.6|56978.3|56838.3|347
1638398700000|2021-12-01 22:45:00|56984.5|56844.5|57109.2|56969.2|57171.8|57031.8|56971.5|56831.5|374
1638399000000|2021-12-01 22:50:00|57109.7|56969.7|57182.8|57042.8|57196.6|57056.6|57097.6|56957.6|309
1638399300000|2021-12-01 22:55:00|57187.5|57047.5|57156.1|57016.1|57200.6|57060.6|57108.1|56968.1|463
1638399600000|2021-12-01 23:00:00|57151.3|57011.3|57166.2|57026.2|57217.7|57077.7|57102|56962|657
1638399900000|2021-12-01 23:05:00|57177|57037|57244.8|57104.8|57259.6|57119.6|57162.1|57022.1|584
1638400200000|2021-12-01 23:10:00|57245|57105|57241.4|57101.4|57314.5|57174.5|57188.9|57048.9|451
1638400500000|2021-12-01 23:15:00|57242.3|57102.3|57151.1|57011.1|57270.9|57130.9|57117|56977|516
1638400800000|2021-12-01 23:20:00|57153.4|57013.4|57188.3|57048.3|57228.6|57088.6|57134.7|56994.7|603
1638401100000|2021-12-01 23:25:00|57188.4|57048.4|57273|57133|57295.2|57155.2|57188.4|57048.4|444
1638401400000|2021-12-01 23:30:00|57271.8|57131.8|57255.2|57115.2|57280.7|57140.7|57181.4|57041.4|483
1638401700000|2021-12-01 23:35:00|57255.4|57115.4|57278.7|57138.7|57301.1|57161.1|57229.2|57089.2|622
1638402000000|2021-12-01 23:40:00|57279|57139|57192.4|57052.4|57289.7|57149.7|57165.5|57025.5|367
1638402300000|2021-12-01 23:45:00|57197.1|57057.1|57218.5|57078.5|57238.7|57098.7|57145.9|57005.9|489
1638402600000|2021-12-01 23:50:00|57215.6|57075.6|57242.5|57102.5|57320|57180|57212.8|57072.8|407
1638402900000|2021-12-01 23:55:00|57231.6|57091.6|57297.7|57157.7|57319.6|57179.6|57221.8|57081.8|405
1638403200000|2021-12-02 00:00:00|57290.2|57150.2|57122.2|56982.2|57299.5|57159.5|57060.1|56920.1|598
1638403500000|2021-12-02 00:05:00|57124.5|56984.5|57100.4|56960.4|57244.4|57104.4|57078|56938|492
1638403800000|2021-12-02 00:10:00|57102.9|56962.9|57171.9|57031.9|57201.7|57061.7|56992.8|56852.8|496
1638404100000|2021-12-02 00:15:00|57159.7|57019.7|57044.6|56904.6|57203.5|57063.5|57021.4|56881.4|580
1638404400000|2021-12-02 00:20:00|57042.8|56902.8|57235.9|57095.9|57244.3|57104.3|57034|56894|585
1638404700000|2021-12-02 00:25:00|57236|57096|57132.5|56992.5|57260.5|57120.5|57113.6|56973.6|480
1638405000000|2021-12-02 00:30:00|57115.7|56975.7|57131.9|56991.9|57248.9|57108.9|57110.4|56970.4|411
1638405300000|2021-12-02 00:35:00|57130.5|56990.5|56973.8|56833.8|57170.9|57030.9|56973.6|56833.6|416
1638405600000|2021-12-02 00:40:00|56976.5|56836.5|56931.5|56791.5|56976.5|56836.5|56869.1|56729.1|382
1638405900000|2021-12-02 00:45:00|56930.9|56790.9|56818|56678|56933.2|56793.2|56809.1|56669.1|431
1638406200000|2021-12-02 00:50:00|56826|56686|56924.1|56784.1|56927.4|56787.4|56788.5|56648.5|623
1638406500000|2021-12-02 00:55:00|56914|56774|57097.6|56957.6|57097.6|56957.6|56914|56774|648
1638406800000|2021-12-02 01:00:00|57097.7|56957.7|56976.5|56836.5|57116.8|56976.8|56960.3|56820.3|450
1638407100000|2021-12-02 01:05:00|56980|56840|57008.7|56868.7|57008.7|56868.7|56903.8|56763.8|516
1638407400000|2021-12-02 01:10:00|57009|56869|57146|57006|57162|57022|57000.7|56860.7|550
1638407700000|2021-12-02 01:15:00|57145.9|57005.9|57133.5|56993.5|57154.9|57014.9|57071.5|56931.5|419
1638408000000|2021-12-02 01:20:00|57136.5|56996.5|57047.9|56907.9|57142.6|57002.6|57025.4|56885.4|555
1638408300000|2021-12-02 01:25:00|57045.1|56905.1|57405.9|57265.9|57452.2|57312.2|57045.1|56905.1|788
1638408600000|2021-12-02 01:30:00|57412|57272|57298.7|57158.7|57459.3|57319.3|57285.6|57145.6|659
1638408900000|2021-12-02 01:35:00|57299.2|57159.2|57214.4|57074.4|57325.5|57185.5|57205.6|57065.6|451
1638409200000|2021-12-02 01:40:00|57213.4|57073.4|57244.4|57104.4|57296.8|57156.8|57213|57073|535
1638409500000|2021-12-02 01:45:00|57241.2|57101.2|57234|57094|57241.8|57101.8|57189.8|57049.8|304
1638409800000|2021-12-02 01:50:00|57234.1|57094.1|57240.9|57100.9|57271.6|57131.6|57213.5|57073.5|306
1638410100000|2021-12-02 01:55:00|57241|57101|57320.8|57180.8|57335.5|57195.5|57207.7|57067.7|440
1638410400000|2021-12-02 02:00:00|57321.1|57181.1|57243.7|57103.7|57326|57186|57240.4|57100.4|459
1638410700000|2021-12-02 02:05:00|57239|57099|57044.7|56904.7|57262.2|57122.2|57043|56903|485
1638411000000|2021-12-02 02:10:00|57043.6|56903.6|57028.6|56888.6|57087.8|56947.8|56992.1|56852.1|510
1638411300000|2021-12-02 02:15:00|57023|56883|56971.1|56831.1|57030.5|56890.5|56957.2|56817.2|442
1638411600000|2021-12-02 02:20:00|56963.4|56823.4|57037.2|56897.2|57052.8|56912.8|56957.4|56817.4|454
1638411900000|2021-12-02 02:25:00|57036.8|56896.8|57003.4|56863.4|57069.9|56929.9|56966.2|56826.2|590
1638412200000|2021-12-02 02:30:00|56996|56856|57100.1|56960.1|57110.6|56970.6|56995.7|56855.7|249
1638412500000|2021-12-02 02:35:00|57100.5|56960.5|57044.7|56904.7|57118.1|56978.1|57044.7|56904.7|286
1638412800000|2021-12-02 02:40:00|57044.5|56904.5|57173.9|57033.9|57176.8|57036.8|57025.6|56885.6|392
1638413100000|2021-12-02 02:45:00|57173.8|57033.8|57066.6|56926.6|57256.6|57116.6|57064.6|56924.6|549
1638413400000|2021-12-02 02:50:00|57067.3|56927.3|57082.8|56942.8|57125.8|56985.8|57051.6|56911.6|561
1638413700000|2021-12-02 02:55:00|57075|56935|57045.7|56905.7|57090.5|56950.5|57037.3|56897.3|468
1638414000000|2021-12-02 03:00:00|57047.6|56907.6|56838.7|56698.7|57057.1|56917.1|56821.6|56681.6|696
1638414300000|2021-12-02 03:05:00|56842.5|56702.5|56284.9|56144.9|56853.8|56713.8|56284.9|56144.9|902
1638414600000|2021-12-02 03:10:00|56291.2|56151.2|56227.2|56087.2|56418.2|56278.2|56225.6|56085.6|849
1638414900000|2021-12-02 03:15:00|56227.5|56087.5|55984.5|55844.5|56262.6|56122.6|55977|55837|896
1638415200000|2021-12-02 03:20:00|55986.1|55846.1|56143.1|56003.1|56143.1|56003.1|55905.1|55765.1|908
1638415500000|2021-12-02 03:25:00|56145.2|56005.2|56049.9|55909.9|56159.8|56019.8|56009.3|55869.3|676
1638415800000|2021-12-02 03:30:00|56048.9|55908.9|56050|55910|56146.9|56006.9|56014.9|55874.9|653
1638416100000|2021-12-02 03:35:00|56046.9|55906.9|56094.6|55954.6|56101.2|55961.2|55956.9|55816.9|658
1638416400000|2021-12-02 03:40:00|56093.9|55953.9|56214|56074|56240.8|56100.8|56081.9|55941.9|630
1638416700000|2021-12-02 03:45:00|56215.7|56075.7|56315.9|56175.9|56370.6|56230.6|56129.8|55989.8|587
1638417000000|2021-12-02 03:50:00|56318.3|56178.3|56554.6|56414.6|56571.4|56431.4|56318.3|56178.3|638
1638417300000|2021-12-02 03:55:00|56552.3|56412.3|56415|56275|56552.8|56412.8|56375.5|56235.5|638
1638417600000|2021-12-02 04:00:00|56414.5|56274.5|56502.5|56362.5|56567.7|56427.7|56332.4|56192.4|655
1638417900000|2021-12-02 04:05:00|56502|56362|56437.9|56297.9|56536.1|56396.1|56402.7|56262.7|473
1638418200000|2021-12-02 04:10:00|56434.6|56294.6|56580.3|56440.3|56589.9|56449.9|56434.4|56294.4|476
1638418500000|2021-12-02 04:15:00|56579.6|56439.6|56619|56479|56652.5|56512.5|56492.4|56352.4|536
1638418800000|2021-12-02 04:20:00|56621.5|56481.5|56597.9|56457.9|56629|56489|56541.5|56401.5|522
1638419100000|2021-12-02 04:25:00|56598.4|56458.4|56667.9|56527.9|56667.9|56527.9|56575.5|56435.5|431
1638419400000|2021-12-02 04:30:00|56666|56526|56754.2|56614.2|56774.5|56634.5|56662.7|56522.7|444
1638419700000|2021-12-02 04:35:00|56757.6|56617.6|56627.2|56487.2|56757.6|56617.6|56625.4|56485.4|569
1638420000000|2021-12-02 04:40:00|56627|56487|56598.3|56458.3|56652.1|56512.1|56551.9|56411.9|474
1638420300000|2021-12-02 04:45:00|56597.8|56457.8|56631.2|56491.2|56684|56544|56562.5|56422.5|452
1638420600000|2021-12-02 04:50:00|56627.5|56487.5|56631.1|56491.1|56637.1|56497.1|56573.3|56433.3|283
1638420900000|2021-12-02 04:55:00|56628.8|56488.8|56601.4|56461.4|56676.5|56536.5|56584|56444|350
1638421200000|2021-12-02 05:00:00|56601.7|56461.7|56778.5|56638.5|56797|56657|56582.1|56442.1|413
1638421500000|2021-12-02 05:05:00|56780.5|56640.5|56803.7|56663.7|56843.9|56703.9|56762.8|56622.8|414
1638421800000|2021-12-02 05:10:00|56802.7|56662.7|56890.1|56750.1|56912.9|56772.9|56741.5|56601.5|502
1638422100000|2021-12-02 05:15:00|56883|56743|57036.2|56896.2|57062.7|56922.7|56851.7|56711.7|654
1638422400000|2021-12-02 05:20:00|57033.4|56893.4|56973.8|56833.8|57038.6|56898.6|56882.1|56742.1|517
1638422700000|2021-12-02 05:25:00|56974.4|56834.4|56950.1|56810.1|57020.2|56880.2|56950|56810|433
1638423000000|2021-12-02 05:30:00|56950.4|56810.4|56909.7|56769.7|56953.2|56813.2|56871.6|56731.6|340
1638423300000|2021-12-02 05:35:00|56903.9|56763.9|56840.5|56700.5|56916.2|56776.2|56840.5|56700.5|354
1638423600000|2021-12-02 05:40:00|56841|56701|56974.5|56834.5|57010.4|56870.4|56839.5|56699.5|623
1638423900000|2021-12-02 05:45:00|56975|56835|57017.3|56877.3|57066.1|56926.1|56967.2|56827.2|499
1638424200000|2021-12-02 05:50:00|57016.9|56876.9|57021.7|56881.7|57023.4|56883.4|56956.6|56816.6|359
1638424500000|2021-12-02 05:55:00|57023|56883|57004.9|56864.9|57027.5|56887.5|56957.1|56817.1|286
1638424800000|2021-12-02 06:00:00|57003.1|56863.1|56926.2|56786.2|57004.1|56864.1|56889.7|56749.7|368
1638425100000|2021-12-02 06:05:00|56921.4|56781.4|56879.5|56739.5|56933|56793|56869.9|56729.9|299
1638425400000|2021-12-02 06:10:00|56876.2|56736.2|56775.3|56635.3|56905.2|56765.2|56691.5|56551.5|597
1638425700000|2021-12-02 06:15:00|56771.1|56631.1|56714.5|56574.5|56839.9|56699.9|56714.5|56574.5|413
1638426000000|2021-12-02 06:20:00|56713|56573|56764.1|56624.1|56791.8|56651.8|56713|56573|130
1638426300000|2021-12-02 06:25:00|56757.5|56617.5|56847|56707|56866.5|56726.5|56757.3|56617.3|286
1638426600000|2021-12-02 06:30:00|56846.2|56706.2|56622.2|56482.2|56846.2|56706.2|56615.1|56475.1|445
1638426900000|2021-12-02 06:35:00|56618.2|56478.2|56538.5|56398.5|56744|56604|56509.2|56369.2|614
1638427200000|2021-12-02 06:40:00|56538|56398|56580.1|56440.1|56606.5|56466.5|56498.5|56358.5|471
1638427500000|2021-12-02 06:45:00|56579.9|56439.9|56652.2|56512.2|56665.3|56525.3|56579.9|56439.9|522
1638427800000|2021-12-02 06:50:00|56646.1|56506.1|56662.3|56522.3|56688.5|56548.5|56623.9|56483.9|449
1638428100000|2021-12-02 06:55:00|56662|56522|56753.9|56613.9|56753.9|56613.9|56636.6|56496.6|420
1638428400000|2021-12-02 07:00:00|56748.9|56608.9|56919.6|56779.6|56932.8|56792.8|56714.9|56574.9|459
1638428700000|2021-12-02 07:05:00|56921.6|56781.6|56804.8|56664.8|56924.6|56784.6|56800|56660|452
1638429000000|2021-12-02 07:10:00|56805|56665|56829.5|56689.5|56845.1|56705.1|56773.6|56633.6|489
1638429300000|2021-12-02 07:15:00|56828.8|56688.8|56964.8|56824.8|56999.9|56859.9|56827.1|56687.1|468
1638429600000|2021-12-02 07:20:00|56964.3|56824.3|56992.1|56852.1|57058.2|56918.2|56946.5|56806.5|441
1638429900000|2021-12-02 07:25:00|56982.2|56842.2|56993.3|56853.3|57054.5|56914.5|56939.2|56799.2|509
1638430200000|2021-12-02 07:30:00|56992.8|56852.8|56721.6|56581.6|57043.9|56903.9|56694.6|56554.6|613
1638430500000|2021-12-02 07:35:00|56718.5|56578.5|56879.4|56739.4|56884.4|56744.4|56706.8|56566.8|374
1638430800000|2021-12-02 07:40:00|56872.3|56732.3|56802.8|56662.8|56872.4|56732.4|56802.8|56662.8|148
1638431100000|2021-12-02 07:45:00|56824.5|56684.5|56896.9|56756.9|56912.4|56772.4|56802.8|56662.8|222
1638431400000|2021-12-02 07:50:00|56876.6|56736.6|56901|56761|56978|56838|56862.3|56722.3|319
1638431700000|2021-12-02 07:55:00|56900.5|56760.5|56913.3|56773.3|56921.7|56781.7|56822.7|56682.7|359
1638432000000|2021-12-02 08:00:00|56913.2|56773.2|56972.3|56832.3|57048.9|56908.9|56887.7|56747.7|582
1638432300000|2021-12-02 08:05:00|56964.5|56824.5|56957.1|56817.1|57002.4|56862.4|56943.7|56803.7|502
1638432600000|2021-12-02 08:10:00|56954.1|56814.1|56921.8|56781.8|56954.1|56814.1|56833.1|56693.1|470
1638432900000|2021-12-02 08:15:00|56922.1|56782.1|57011.4|56871.4|57041|56901|56906|56766|388
1638433200000|2021-12-02 08:20:00|57011.6|56871.6|57117.8|56977.8|57117.8|56977.8|56963.9|56823.9|446
1638433500000|2021-12-02 08:25:00|57121.3|56981.3|57245|57105|57245.2|57105.2|57091.8|56951.8|509
1638433800000|2021-12-02 08:30:00|57240.9|57100.9|57158.9|57018.9|57261.8|57121.8|57107.2|56967.2|381
1638434100000|2021-12-02 08:35:00|57153.3|57013.3|57204|57064|57244.2|57104.2|57102.9|56962.9|487
1638434400000|2021-12-02 08:40:00|57212|57072|57065.4|56925.4|57223.3|57083.3|57028.8|56888.8|669
1638434700000|2021-12-02 08:45:00|57065.2|56925.2|57062.4|56922.4|57092.6|56952.6|57030.4|56890.4|452
1638435000000|2021-12-02 08:50:00|57060.5|56920.5|57066.1|56926.1|57092.6|56952.6|57049.7|56909.7|367
1638435300000|2021-12-02 08:55:00|57063.3|56923.3|57062.1|56922.1|57089.6|56949.6|57035.6|56895.6|314
1638435600000|2021-12-02 09:00:00|57062|56922|57051.3|56911.3|57078.1|56938.1|57034.5|56894.5|328
1638435900000|2021-12-02 09:05:00|57046.3|56906.3|57048.5|56908.5|57068.2|56928.2|57035.3|56895.3|227
1638436200000|2021-12-02 09:10:00|57048.3|56908.3|57177.8|57037.8|57196.8|57056.8|57048.3|56908.3|420
1638436500000|2021-12-02 09:15:00|57178|57038|57100.1|56960.1|57178.8|57038.8|57049.8|56909.8|338
1638436800000|2021-12-02 09:20:00|57104.8|56964.8|57074.9|56934.9|57110|56970|57062.9|56922.9|228
1638437100000|2021-12-02 09:25:00|57079.6|56939.6|56878|56738|57081.1|56941.1|56861.2|56721.2|400
1638437400000|2021-12-02 09:30:00|56892.5|56752.5|56827.4|56687.4|56945.3|56805.3|56810.3|56670.3|505
1638437700000|2021-12-02 09:35:00|56820|56680|56755.3|56615.3|56858.6|56718.6|56755.3|56615.3|500
1638438000000|2021-12-02 09:40:00|56755.6|56615.6|56796.6|56656.6|56796.6|56656.6|56685.2|56545.2|552
1638438300000|2021-12-02 09:45:00|56794.4|56654.4|56768.8|56628.8|56881.6|56741.6|56747.4|56607.4|539
1638438600000|2021-12-02 09:50:00|56762.5|56622.5|56747|56607|56777.3|56637.3|56677.3|56537.3|495
1638438900000|2021-12-02 09:55:00|56750.2|56610.2|56777.7|56637.7|56835.4|56695.4|56740.2|56600.2|513
1638439200000|2021-12-02 10:00:00|56778.5|56638.5|56819.9|56679.9|56826.5|56686.5|56722.3|56582.3|486
1638439500000|2021-12-02 10:05:00|56817.2|56677.2|56856.8|56716.8|56901|56761|56817.2|56677.2|365
1638439800000|2021-12-02 10:10:00|56855.5|56715.5|56783.1|56643.1|56876.6|56736.6|56755.1|56615.1|441
1638440100000|2021-12-02 10:15:00|56782.6|56642.6|56639|56499|56782.6|56642.6|56601.4|56461.4|539
1638440400000|2021-12-02 10:20:00|56639.5|56499.5|56654.8|56514.8|56671.8|56531.8|56542.8|56402.8|611
1638440700000|2021-12-02 10:25:00|56657.9|56517.9|56617.5|56477.5|56689.6|56549.6|56587.1|56447.1|434
1638441000000|2021-12-02 10:30:00|56617.4|56477.4|56746.9|56606.9|56746.9|56606.9|56611.5|56471.5|507
1638441300000|2021-12-02 10:35:00|56747.9|56607.9|56708.9|56568.9|56747.9|56607.9|56577.3|56437.3|568
1638441600000|2021-12-02 10:40:00|56698.4|56558.4|56632.6|56492.6|56724|56584|56612.3|56472.3|483
1638441900000|2021-12-02 10:45:00|56630.6|56490.6|56604|56464|56658.7|56518.7|56588.6|56448.6|257
1638442200000|2021-12-02 10:50:00|56604.4|56464.4|56611.2|56471.2|56645.7|56505.7|56553.5|56413.5|403
1638442500000|2021-12-02 10:55:00|56610.7|56470.7|56632.9|56492.9|56655.5|56515.5|56552.2|56412.2|353
1638442800000|2021-12-02 11:00:00|56633.5|56493.5|56588|56448|56694.8|56554.8|56569.2|56429.2|433
1638443100000|2021-12-02 11:05:00|56588.1|56448.1|56455.8|56315.8|56589|56449|56409.5|56269.5|472
1638443400000|2021-12-02 11:10:00|56450.8|56310.8|56258.3|56118.3|56463.8|56323.8|56219.5|56079.5|512
1638443700000|2021-12-02 11:15:00|56255.2|56115.2|56357.4|56217.4|56357.7|56217.7|56233|56093|531
1638444000000|2021-12-02 11:20:00|56357.5|56217.5|56223.5|56083.5|56412.9|56272.9|56192.1|56052.1|583
1638444300000|2021-12-02 11:25:00|56221|56081|56507.5|56367.5|56624.2|56484.2|56216.4|56076.4|683
1638444600000|2021-12-02 11:30:00|56508.2|56368.2|56394|56254|56634.5|56494.5|56371.5|56231.5|679
1638444900000|2021-12-02 11:35:00|56395.8|56255.8|56453.8|56313.8|56518.6|56378.6|56395.8|56255.8|517
1638445200000|2021-12-02 11:40:00|56454.6|56314.6|56541.3|56401.3|56569.8|56429.8|56436.3|56296.3|537
1638445500000|2021-12-02 11:45:00|56532|56392|56395.1|56255.1|56532.5|56392.5|56336.9|56196.9|421
1638445800000|2021-12-02 11:50:00|56395.5|56255.5|56432.5|56292.5|56501.3|56361.3|56374.4|56234.4|480
1638446100000|2021-12-02 11:55:00|56432.8|56292.8|56407.6|56267.6|56458.1|56318.1|56401.5|56261.5|461
1638446400000|2021-12-02 12:00:00|56406|56266|56385.4|56245.4|56423.1|56283.1|56325.5|56185.5|504
1638446700000|2021-12-02 12:05:00|56380.7|56240.7|56218|56078|56397.9|56257.9|56199|56059|505
1638447000000|2021-12-02 12:10:00|56213.4|56073.4|56188.7|56048.7|56258.9|56118.9|56158.2|56018.2|541
1638447300000|2021-12-02 12:15:00|56189.3|56049.3|56232|56092|56250.1|56110.1|56120.5|55980.5|551
1638447600000|2021-12-02 12:20:00|56231|56091|56294.8|56154.8|56299.6|56159.6|56187.6|56047.6|558
1638447900000|2021-12-02 12:25:00|56295|56155|56492.8|56352.8|56540|56400|56295|56155|799
1638448200000|2021-12-02 12:30:00|56492|56352|56524.7|56384.7|56588.5|56448.5|56489|56349|721
1638448500000|2021-12-02 12:35:00|56525.2|56385.2|56505.4|56365.4|56559.6|56419.6|56443.2|56303.2|617
1638448800000|2021-12-02 12:40:00|56505.3|56365.3|56463.6|56323.6|56509.9|56369.9|56451.3|56311.3|550
1638449100000|2021-12-02 12:45:00|56463.1|56323.1|56379.7|56239.7|56479.5|56339.5|56379.1|56239.1|478
1638449400000|2021-12-02 12:50:00|56372.1|56232.1|56618.7|56478.7|56627.7|56487.7|56366.5|56226.5|630
1638449700000|2021-12-02 12:55:00|56617.2|56477.2|56619.8|56479.8|56672.9|56532.9|56591.5|56451.5|562
1638450000000|2021-12-02 13:00:00|56619.1|56479.1|56577.8|56437.8|56677.3|56537.3|56552.9|56412.9|586
1638450300000|2021-12-02 13:05:00|56564.1|56424.1|56687.6|56547.6|56712.7|56572.7|56551.2|56411.2|492
1638450600000|2021-12-02 13:10:00|56687.7|56547.7|56635.4|56495.4|56700.2|56560.2|56612.9|56472.9|363
1638450900000|2021-12-02 13:15:00|56630.4|56490.4|56621.3|56481.3|56696.1|56556.1|56604.1|56464.1|405
1638451200000|2021-12-02 13:20:00|56617.8|56477.8|56385.7|56245.7|56640.3|56500.3|56385.7|56245.7|563
1638451500000|2021-12-02 13:25:00|56379|56239|56222.5|56082.5|56379|56239|56191.7|56051.7|819
1638451800000|2021-12-02 13:30:00|56215.6|56075.6|56442.2|56302.2|56442.2|56302.2|56213|56073|630
1638452100000|2021-12-02 13:35:00|56442.1|56302.1|56276.9|56136.9|56442.4|56302.4|56268.7|56128.7|572
1638452400000|2021-12-02 13:40:00|56275.3|56135.3|56382.4|56242.4|56382.5|56242.5|56262.5|56122.5|632
1638452700000|2021-12-02 13:45:00|56381.5|56241.5|56348.3|56208.3|56406.6|56266.6|56279.4|56139.4|726
1638453000000|2021-12-02 13:50:00|56348.2|56208.2|56318.6|56178.6|56362.3|56222.3|56279.4|56139.4|515
1638453300000|2021-12-02 13:55:00|56318.7|56178.7|56570|56430|56571.3|56431.3|56318.6|56178.6|715
1638453600000|2021-12-02 14:00:00|56565.3|56425.3|56447.3|56307.3|56608.5|56468.5|56444.3|56304.3|624
1638453900000|2021-12-02 14:05:00|56456.9|56316.9|56547.3|56407.3|56556.2|56416.2|56421.5|56281.5|606
1638454200000|2021-12-02 14:10:00|56544.5|56404.5|56798.8|56658.8|56801.5|56661.5|56520.8|56380.8|760
1638454500000|2021-12-02 14:15:00|56796.4|56656.4|56632.5|56492.5|56823.9|56683.9|56632.5|56492.5|725
1638454800000|2021-12-02 14:20:00|56636.3|56496.3|56717.7|56577.7|56752.9|56612.9|56621.5|56481.5|605
1638455100000|2021-12-02 14:25:00|56715.9|56575.9|56581.7|56441.7|56732.6|56592.6|56575.5|56435.5|583
1638455400000|2021-12-02 14:30:00|56576.5|56436.5|56627.5|56487.5|56655.3|56515.3|56483.7|56343.7|882
1638455700000|2021-12-02 14:35:00|56627.3|56487.3|56978.9|56838.9|56982.3|56842.3|56556.4|56416.4|882
1638456000000|2021-12-02 14:40:00|56983.1|56843.1|57102.1|56962.1|57135.3|56995.3|56909.5|56769.5|740
1638456300000|2021-12-02 14:45:00|57107.6|56967.6|57196.7|57056.7|57238|57098|57039.6|56899.6|789
1638456600000|2021-12-02 14:50:00|57195.7|57055.7|57224.5|57084.5|57277.9|57137.9|57151.4|57011.4|683
1638456900000|2021-12-02 14:55:00|57223.3|57083.3|57195.6|57055.6|57227.7|57087.7|57092.7|56952.7|887
1638457200000|2021-12-02 15:00:00|57190.8|57050.8|57342|57202|57450.6|57310.6|57138.6|56998.6|943
1638457500000|2021-12-02 15:05:00|57338.7|57198.7|57146.2|57006.2|57390.9|57250.9|57135.5|56995.5|730
1638457800000|2021-12-02 15:10:00|57146.5|57006.5|56939.7|56799.7|57181.3|57041.3|56913.7|56773.7|647
1638458100000|2021-12-02 15:15:00|56937.8|56797.8|56814.7|56674.7|57023.4|56883.4|56752.6|56612.6|823
1638458400000|2021-12-02 15:20:00|56821.1|56681.1|56736.2|56596.2|56835.3|56695.3|56590.4|56450.4|893
1638458700000|2021-12-02 15:25:00|56728.8|56588.8|56736.5|56596.5|56806|56666|56597|56457|773
1638459000000|2021-12-02 15:30:00|56740|56600|56500.1|56360.1|56787.8|56647.8|56477.8|56337.8|733
1638459300000|2021-12-02 15:35:00|56499.7|56359.7|56286.7|56146.7|56499.7|56359.7|56262.6|56122.6|945
1638459600000|2021-12-02 15:40:00|56280.2|56140.2|56253.8|56113.8|56399.5|56259.5|56241.6|56101.6|900
1638459900000|2021-12-02 15:45:00|56253.5|56113.5|56455.5|56315.5|56498.1|56358.1|56242.3|56102.3|869
1638460200000|2021-12-02 15:50:00|56457.4|56317.4|56416.4|56276.4|56549.9|56409.9|56382.8|56242.8|649
1638460500000|2021-12-02 15:55:00|56418.2|56278.2|56597.9|56457.9|56619.1|56479.1|56397|56257|822
1638460800000|2021-12-02 16:00:00|56601.3|56461.3|56559|56419|56639.4|56499.4|56471.1|56331.1|869
1638461100000|2021-12-02 16:05:00|56557.2|56417.2|56739.9|56599.9|56819.7|56679.7|56551.6|56411.6|729
1638461400000|2021-12-02 16:10:00|56739.8|56599.8|56462.1|56322.1|56739.8|56599.8|56410.9|56270.9|793
1638461700000|2021-12-02 16:15:00|56461|56321|56445.7|56305.7|56599|56459|56382.4|56242.4|802
1638462000000|2021-12-02 16:20:00|56445.2|56305.2|56440.7|56300.7|56495|56355|56378.2|56238.2|785
1638462300000|2021-12-02 16:25:00|56437.6|56297.6|56355.5|56215.5|56499.9|56359.9|56340.8|56200.8|682
1638462600000|2021-12-02 16:30:00|56370.8|56230.8|56229.5|56089.5|56437.1|56297.1|56224.7|56084.7|809
1638462900000|2021-12-02 16:35:00|56236.7|56096.7|56328|56188|56360.6|56220.6|56222.5|56082.5|789
1638463200000|2021-12-02 16:40:00|56329.5|56189.5|56225|56085|56394.6|56254.6|56215.6|56075.6|781
1638463500000|2021-12-02 16:45:00|56231.5|56091.5|56245.5|56105.5|56276.1|56136.1|56129.1|55989.1|708
1638463800000|2021-12-02 16:50:00|56248.9|56108.9|56372.3|56232.3|56380.2|56240.2|56245.7|56105.7|669
1638464100000|2021-12-02 16:55:00|56378.9|56238.9|56447|56307|56479.3|56339.3|56266.3|56126.3|821
1638464400000|2021-12-02 17:00:00|56444|56304|56423|56283|56599.7|56459.7|56385.2|56245.2|712
1638464700000|2021-12-02 17:05:00|56400.1|56260.1|56532.4|56392.4|56548.7|56408.7|56392.5|56252.5|719
1638465000000|2021-12-02 17:10:00|56534.8|56394.8|56549.3|56409.3|56586.6|56446.6|56508.2|56368.2|596
1638465300000|2021-12-02 17:15:00|56550.4|56410.4|56591.2|56451.2|56666.4|56526.4|56488.7|56348.7|541
1638465600000|2021-12-02 17:20:00|56585.8|56445.8|56669.9|56529.9|56673.1|56533.1|56572|56432|508
1638465900000|2021-12-02 17:25:00|56667.1|56527.1|56637.6|56497.6|56669.9|56529.9|56575.8|56435.8|414
1638466200000|2021-12-02 17:30:00|56636.1|56496.1|56695.1|56555.1|56772.9|56632.9|56631.7|56491.7|372
1638466500000|2021-12-02 17:35:00|56696.6|56556.6|56653.5|56513.5|56725.2|56585.2|56573.6|56433.6|631
1638466800000|2021-12-02 17:40:00|56652.5|56512.5|56633.7|56493.7|56713.1|56573.1|56614.1|56474.1|638
1638467100000|2021-12-02 17:45:00|56634.5|56494.5|56687.9|56547.9|56689|56549|56617.9|56477.9|492
1638467400000|2021-12-02 17:50:00|56688.1|56548.1|56641.5|56501.5|56750.9|56610.9|56592.8|56452.8|535
1638467700000|2021-12-02 17:55:00|56638.8|56498.8|56673.4|56533.4|56724.6|56584.6|56621.2|56481.2|479
1638468000000|2021-12-02 18:00:00|56673.5|56533.5|56603.7|56463.7|56681.3|56541.3|56517.5|56377.5|654
1638468300000|2021-12-02 18:05:00|56604.2|56464.2|56496.6|56356.6|56652|56512|56433.5|56293.5|545
1638468600000|2021-12-02 18:10:00|56474.1|56334.1|56528.2|56388.2|56532.8|56392.8|56403.9|56263.9|590
1638468900000|2021-12-02 18:15:00|56528.9|56388.9|56450.6|56310.6|56542.7|56402.7|56431.3|56291.3|612
1638469200000|2021-12-02 18:20:00|56450.1|56310.1|56361.3|56221.3|56514.3|56374.3|56344.7|56204.7|645
1638469500000|2021-12-02 18:25:00|56348.4|56208.4|56288|56148|56385.5|56245.5|56261.4|56121.4|607
1638469800000|2021-12-02 18:30:00|56288.9|56148.9|56523.9|56383.9|56529.4|56389.4|56235.9|56095.9|691
1638470100000|2021-12-02 18:35:00|56518|56378|56532.5|56392.5|56585.7|56445.7|56400.8|56260.8|799
1638470400000|2021-12-02 18:40:00|56531|56391|56561.5|56421.5|56598.6|56458.6|56531|56391|554
1638470700000|2021-12-02 18:45:00|56556.4|56416.4|56461.5|56321.5|56561.5|56421.5|56423.5|56283.5|717
1638471000000|2021-12-02 18:50:00|56459.9|56319.9|56741.5|56601.5|56742.3|56602.3|56449.7|56309.7|657
1638471300000|2021-12-02 18:55:00|56739.9|56599.9|56802.9|56662.9|56817|56677|56738.8|56598.8|655
1638471600000|2021-12-02 19:00:00|56800.7|56660.7|56887.2|56747.2|56901|56761|56739.8|56599.8|699
1638471900000|2021-12-02 19:05:00|56883.2|56743.2|56808.2|56668.2|56905.8|56765.8|56735.2|56595.2|470
1638472200000|2021-12-02 19:10:00|56824.1|56684.1|56886|56746|57037.8|56897.8|56812|56672|651
1638472500000|2021-12-02 19:15:00|56876.4|56736.4|56954.7|56814.7|57028.9|56888.9|56876.3|56736.3|507
1638472800000|2021-12-02 19:20:00|56960.3|56820.3|56921.9|56781.9|56977|56837|56880|56740|494
1638473100000|2021-12-02 19:25:00|56922.7|56782.7|56833.2|56693.2|56924.8|56784.8|56806.4|56666.4|372
1638473400000|2021-12-02 19:30:00|56846.1|56706.1|56844.4|56704.4|56953.3|56813.3|56806.1|56666.1|495
1638473700000|2021-12-02 19:35:00|56823.3|56683.3|56760.9|56620.9|56856.2|56716.2|56707.9|56567.9|495
1638474000000|2021-12-02 19:40:00|56761.4|56621.4|56700.5|56560.5|56770.5|56630.5|56691|56551|461
1638474300000|2021-12-02 19:45:00|56700.6|56560.6|56626.2|56486.2|56759.4|56619.4|56612.3|56472.3|560
1638474600000|2021-12-02 19:50:00|56626.3|56486.3|56664.7|56524.7|56754|56614|56626.3|56486.3|525
1638474900000|2021-12-02 19:55:00|56663.5|56523.5|56722.5|56582.5|56774.4|56634.4|56654|56514|543
1638475200000|2021-12-02 20:00:00|56719.9|56579.9|56676|56536|56794.1|56654.1|56660.7|56520.7|545
1638475500000|2021-12-02 20:05:00|56676.2|56536.2|57044.2|56904.2|57059.6|56919.6|56668.3|56528.3|617
1638475800000|2021-12-02 20:10:00|57044.3|56904.3|56982.5|56842.5|57044.3|56904.3|56852.5|56712.5|670
1638476100000|2021-12-02 20:15:00|56982.7|56842.7|56941.5|56801.5|57038|56898|56920.3|56780.3|476
1638476400000|2021-12-02 20:20:00|56937|56797|56960.5|56820.5|56976.8|56836.8|56907.1|56767.1|682
1638476700000|2021-12-02 20:25:00|56962|56822|57072.5|56932.5|57082.1|56942.1|56961.1|56821.1|476
1638477000000|2021-12-02 20:30:00|57074.8|56934.8|57171.3|57031.3|57213.2|57073.2|57069.9|56929.9|518
1638477300000|2021-12-02 20:35:00|57165.1|57025.1|57185|57045|57210.6|57070.6|57117.2|56977.2|525
1638477600000|2021-12-02 20:40:00|57187|57047|57267.3|57127.3|57319.6|57179.6|57177.4|57037.4|725
1638477900000|2021-12-02 20:45:00|57268.8|57128.8|57200.5|57060.5|57270.4|57130.4|57091.5|56951.5|659
1638478200000|2021-12-02 20:50:00|57197|57057|57068.6|56928.6|57199|57059|56982.5|56842.5|804
1638478500000|2021-12-02 20:55:00|57067.5|56927.5|57114.4|56974.4|57118.3|56978.3|57002.5|56862.5|687
1638478800000|2021-12-02 21:00:00|57118.4|56978.4|56988.5|56848.5|57127.5|56987.5|56969.3|56829.3|645
1638479100000|2021-12-02 21:05:00|56988.2|56848.2|56966|56826|57036.4|56896.4|56962.6|56822.6|635
1638479400000|2021-12-02 21:10:00|56967.5|56827.5|56923.2|56783.2|57013.1|56873.1|56908|56768|570
1638479700000|2021-12-02 21:15:00|56921.6|56781.6|56971.7|56831.7|57015.3|56875.3|56921.1|56781.1|508
1638480000000|2021-12-02 21:20:00|56976.5|56836.5|56976.7|56836.7|57009.6|56869.6|56952.1|56812.1|416
1638480300000|2021-12-02 21:25:00|56976.8|56836.8|56894.1|56754.1|56979.3|56839.3|56878.9|56738.9|500
1638480600000|2021-12-02 21:30:00|56895|56755|56978.8|56838.8|57008.5|56868.5|56893.7|56753.7|369
1638480900000|2021-12-02 21:35:00|56983.7|56843.7|56993|56853|57021.8|56881.8|56952.6|56812.6|439
1638481200000|2021-12-02 21:40:00|56993.1|56853.1|57099.4|56959.4|57103.6|56963.6|56988.9|56848.9|391
1638481500000|2021-12-02 21:45:00|57100.8|56960.8|57005.6|56865.6|57116.9|56976.9|56982.7|56842.7|439
1638481800000|2021-12-02 21:50:00|57010.6|56870.6|56967.2|56827.2|57018.6|56878.6|56965|56825|383
1638482100000|2021-12-02 21:55:00|56966.2|56826.2|56952|56812|56987.2|56847.2|56942.2|56802.2|342
1638482400000|2021-12-02 22:00:00|56950.6|56810.6|56833.6|56693.6|56952.4|56812.4|56797.3|56657.3|683
1638482700000|2021-12-02 22:05:00|56834.9|56694.9|56875.5|56735.5|56893.7|56753.7|56834.6|56694.6|629
1638483000000|2021-12-02 22:10:00|56884|56744|56878.3|56738.3|56884.9|56744.9|56824.5|56684.5|481
1638483300000|2021-12-02 22:15:00|56881.2|56741.2|56806|56666|56881.2|56741.2|56753.9|56613.9|501
1638483600000|2021-12-02 22:20:00|56801.1|56661.1|56848.8|56708.8|56852.5|56712.5|56801.1|56661.1|354
1638483900000|2021-12-02 22:25:00|56850|56710|56822.5|56682.5|56870.8|56730.8|56813.3|56673.3|368
1638484200000|2021-12-02 22:30:00|56822.6|56682.6|56860.1|56720.1|56864.1|56724.1|56818.8|56678.8|314
1638484500000|2021-12-02 22:35:00|56861.6|56721.6|56922.5|56782.5|56927.2|56787.2|56837|56697|368
1638484800000|2021-12-02 22:40:00|56908|56768|56949.9|56809.9|56949.9|56809.9|56894.6|56754.6|337
1638485100000|2021-12-02 22:45:00|56940|56800|56971.6|56831.6|56975.6|56835.6|56714.3|56574.3|558
1638485400000|2021-12-02 22:50:00|56950.7|56810.7|56925.6|56785.6|56969.1|56829.1|56838|56698|353
1638485700000|2021-12-02 22:55:00|56926.5|56786.5|56956.4|56816.4|56999.9|56859.9|56834.6|56694.6|360
1638486000000|2021-12-02 23:00:00|56951.6|56811.6|56794.7|56654.7|56956.4|56816.4|56793.9|56653.9|413
1638486300000|2021-12-02 23:05:00|56792.9|56652.9|56947.4|56807.4|57003.1|56863.1|56766.9|56626.9|497
1638486600000|2021-12-02 23:10:00|56924.7|56784.7|56895.6|56755.6|56947.4|56807.4|56868.7|56728.7|380
1638486900000|2021-12-02 23:15:00|56896.6|56756.6|56739.6|56599.6|56913.8|56773.8|56730.5|56590.5|506
1638487200000|2021-12-02 23:20:00|56739.4|56599.4|56666.5|56526.5|56780.6|56640.6|56636.8|56496.8|513
1638487500000|2021-12-02 23:25:00|56669|56529|56642.3|56502.3|56681.3|56541.3|56625|56485|407
1638487800000|2021-12-02 23:30:00|56642|56502|56697.7|56557.7|56700.1|56560.1|56563.8|56423.8|505
1638488100000|2021-12-02 23:35:00|56698.6|56558.6|56664.1|56524.1|56714.9|56574.9|56641.5|56501.5|581
1638488400000|2021-12-02 23:40:00|56665|56525|56612.2|56472.2|56665|56525|56593.9|56453.9|452
1638488700000|2021-12-02 23:45:00|56613.7|56473.7|56640.4|56500.4|56672.6|56532.6|56585|56445|473
1638489000000|2021-12-02 23:50:00|56640.5|56500.5|56504.1|56364.1|56645.9|56505.9|56502.7|56362.7|594
1638489300000|2021-12-02 23:55:00|56499.1|56359.1|56578.8|56438.8|56602.5|56462.5|56476.4|56336.4|531
1638489600000|2021-12-03 00:00:00|56579.2|56439.2|56588.9|56448.9|56638.2|56498.2|56533.2|56393.2|557
1638489900000|2021-12-03 00:05:00|56589.7|56449.7|56565|56425|56639|56499|56561|56421|469
1638490200000|2021-12-03 00:10:00|56565.5|56425.5|56631.1|56491.1|56678.3|56538.3|56551.6|56411.6|512
1638490500000|2021-12-03 00:15:00|56626.6|56486.6|56637.6|56497.6|56706.2|56566.2|56614.4|56474.4|415
1638490800000|2021-12-03 00:20:00|56623.3|56483.3|56539.6|56399.6|56690.2|56550.2|56539.6|56399.6|612
1638491100000|2021-12-03 00:25:00|56541.2|56401.2|56590.2|56450.2|56605|56465|56539.6|56399.6|510
1638491400000|2021-12-03 00:30:00|56590.3|56450.3|56828.7|56688.7|56833.9|56693.9|56585.6|56445.6|508
1638491700000|2021-12-03 00:35:00|56829.4|56689.4|56715.9|56575.9|56854.3|56714.3|56706.2|56566.2|602
1638492000000|2021-12-03 00:40:00|56716.6|56576.6|56753|56613|56777|56637|56671.9|56531.9|575
1638492300000|2021-12-03 00:45:00|56751.7|56611.7|56693.9|56553.9|56754.8|56614.8|56690.4|56550.4|461
1638492600000|2021-12-03 00:50:00|56693.6|56553.6|56718.4|56578.4|56765.2|56625.2|56688.4|56548.4|418
1638492900000|2021-12-03 00:55:00|56719.5|56579.5|56643.1|56503.1|56741.5|56601.5|56640.1|56500.1|624
1638493200000|2021-12-03 01:00:00|56642.4|56502.4|56682.7|56542.7|56725.7|56585.7|56625.5|56485.5|415
1638493500000|2021-12-03 01:05:00|56690|56550|56758.6|56618.6|56787.2|56647.2|56649.5|56509.5|388
1638493800000|2021-12-03 01:10:00|56758.2|56618.2|56695.6|56555.6|56798.5|56658.5|56692.7|56552.7|571
1638494100000|2021-12-03 01:15:00|56695.9|56555.9|56805.3|56665.3|56805.7|56665.7|56695.2|56555.2|409
1638494400000|2021-12-03 01:20:00|56805.7|56665.7|56661.2|56521.2|56810.2|56670.2|56661.2|56521.2|285
1638494700000|2021-12-03 01:25:00|56661|56521|56607.9|56467.9|56661|56521|56578.7|56438.7|434
1638495000000|2021-12-03 01:30:00|56606.3|56466.3|56671.7|56531.7|56681.8|56541.8|56569.6|56429.6|346
1638495300000|2021-12-03 01:35:00|56673|56533|56620.3|56480.3|56680.7|56540.7|56589.2|56449.2|324
1638495600000|2021-12-03 01:40:00|56620.2|56480.2|56560.3|56420.3|56620.3|56480.3|56543|56403|343
1638495900000|2021-12-03 01:45:00|56562.2|56422.2|56501.4|56361.4|56577.9|56437.9|56476.1|56336.1|288
1638496200000|2021-12-03 01:50:00|56514.7|56374.7|56622.7|56482.7|56622.7|56482.7|56484.2|56344.2|217
1638496500000|2021-12-03 01:55:00|56623.8|56483.8|56621.6|56481.6|56688.5|56548.5|56583.2|56443.2|377
1638496800000|2021-12-03 02:00:00|56602.8|56462.8|56608.9|56468.9|56678.7|56538.7|56587.4|56447.4|307
1638497100000|2021-12-03 02:05:00|56609.9|56469.9|56530.1|56390.1|56647.3|56507.3|56530.1|56390.1|210
1638497400000|2021-12-03 02:10:00|56554.8|56414.8|56636|56496|56639|56499|56526.9|56386.9|379
1638497700000|2021-12-03 02:15:00|56639.8|56499.8|56647.2|56507.2|56659|56519|56609.2|56469.2|399
1638498000000|2021-12-03 02:20:00|56646.7|56506.7|56581.6|56441.6|56656.5|56516.5|56578.8|56438.8|335
1638498300000|2021-12-03 02:25:00|56582.1|56442.1|56547|56407|56597.5|56457.5|56521.1|56381.1|272
1638498600000|2021-12-03 02:30:00|56547.2|56407.2|56453.9|56313.9|56574.5|56434.5|56453.2|56313.2|293
1638498900000|2021-12-03 02:35:00|56453.5|56313.5|56404|56264|56472.2|56332.2|56388.5|56248.5|480
1638499200000|2021-12-03 02:40:00|56403.3|56263.3|56320.4|56180.4|56422.7|56282.7|56312.8|56172.8|399
1638499500000|2021-12-03 02:45:00|56317.9|56177.9|56450.1|56310.1|56459.2|56319.2|56186.9|56046.9|798
1638499800000|2021-12-03 02:50:00|56451.4|56311.4|56225.6|56085.6|56456.7|56316.7|56210|56070|559
1638500100000|2021-12-03 02:55:00|56225.9|56085.9|56341.6|56201.6|56341.8|56201.8|56225.9|56085.9|511
1638500400000|2021-12-03 03:00:00|56341.7|56201.7|56360.8|56220.8|56373.9|56233.9|56323.7|56183.7|464
1638500700000|2021-12-03 03:05:00|56360.9|56220.9|56312.3|56172.3|56386.5|56246.5|56283.8|56143.8|383
1638501000000|2021-12-03 03:10:00|56307|56167|56277|56137|56370.3|56230.3|56270|56130|526
1638501300000|2021-12-03 03:15:00|56276.8|56136.8|56245.7|56105.7|56320.6|56180.6|56198.8|56058.8|562
1638501600000|2021-12-03 03:20:00|56245.4|56105.4|56223.7|56083.7|56283.5|56143.5|56200|56060|508
1638501900000|2021-12-03 03:25:00|56222.1|56082.1|56360.5|56220.5|56361.8|56221.8|56214.5|56074.5|482
1638502200000|2021-12-03 03:30:00|56361|56221|56421|56281|56421|56281|56331.6|56191.6|378
1638502500000|2021-12-03 03:35:00|56420.4|56280.4|56573.4|56433.4|56641.2|56501.2|56418|56278|576
1638502800000|2021-12-03 03:40:00|56573.5|56433.5|56562.9|56422.9|56608.5|56468.5|56530.7|56390.7|433
1638503100000|2021-12-03 03:45:00|56562.4|56422.4|56459.2|56319.2|56575.2|56435.2|56456.6|56316.6|511
1638503400000|2021-12-03 03:50:00|56459.3|56319.3|56456.7|56316.7|56503|56363|56448.6|56308.6|372
1638503700000|2021-12-03 03:55:00|56458.7|56318.7|56431.7|56291.7|56479.8|56339.8|56402.6|56262.6|423
1638504000000|2021-12-03 04:00:00|56431.6|56291.6|56384.5|56244.5|56472.3|56332.3|56377.1|56237.1|511
1638504300000|2021-12-03 04:05:00|56384.4|56244.4|56486.8|56346.8|56487.7|56347.7|56365.9|56225.9|656
1638504600000|2021-12-03 04:10:00|56486.7|56346.7|56557.3|56417.3|56581.5|56441.5|56463.1|56323.1|495
1638504900000|2021-12-03 04:15:00|56557.5|56417.5|56701.9|56561.9|56701.9|56561.9|56557.5|56417.5|411
1638505200000|2021-12-03 04:20:00|56699.7|56559.7|56699.1|56559.1|56741.3|56601.3|56660.4|56520.4|430
1638505500000|2021-12-03 04:25:00|56705.3|56565.3|56736.7|56596.7|56736.7|56596.7|56636.7|56496.7|427
1638505800000|2021-12-03 04:30:00|56744.1|56604.1|56662.9|56522.9|56768|56628|56662.9|56522.9|355
1638506100000|2021-12-03 04:35:00|56662.8|56522.8|56690.5|56550.5|56699.1|56559.1|56636.4|56496.4|211
1638506400000|2021-12-03 04:40:00|56687.5|56547.5|56758.6|56618.6|56762.4|56622.4|56685.4|56545.4|379
1638506700000|2021-12-03 04:45:00|56756.8|56616.8|56655.3|56515.3|56784.6|56644.6|56648.6|56508.6|662
1638507000000|2021-12-03 04:50:00|56656.5|56516.5|56656.6|56516.6|56675.1|56535.1|56629.5|56489.5|394
1638507300000|2021-12-03 04:55:00|56657.5|56517.5|56679.9|56539.9|56696.3|56556.3|56604.6|56464.6|419
1638507600000|2021-12-03 05:00:00|56680|56540|56703.9|56563.9|56732.7|56592.7|56660.9|56520.9|338
1638507900000|2021-12-03 05:05:00|56702.4|56562.4|56648.6|56508.6|56703.9|56563.9|56629.4|56489.4|349
1638508200000|2021-12-03 05:10:00|56649|56509|56663.9|56523.9|56680.9|56540.9|56632.8|56492.8|288
1638508500000|2021-12-03 05:15:00|56666.9|56526.9|56623|56483|56679.5|56539.5|56585.8|56445.8|424
1638508800000|2021-12-03 05:20:00|56618.2|56478.2|56612.8|56472.8|56627.6|56487.6|56563.6|56423.6|507
1638509100000|2021-12-03 05:25:00|56617.9|56477.9|56528.5|56388.5|56619.1|56479.1|56515.4|56375.4|352
1638509400000|2021-12-03 05:30:00|56527.4|56387.4|56525.1|56385.1|56560.7|56420.7|56520.4|56380.4|382
1638509700000|2021-12-03 05:35:00|56523.7|56383.7|56598.1|56458.1|56608.2|56468.2|56523.7|56383.7|439
1638510000000|2021-12-03 05:40:00|56599.1|56459.1|56979.3|56839.3|56982.6|56842.6|56598.2|56458.2|854
1638510300000|2021-12-03 05:45:00|56979.4|56839.4|56949|56809|57092|56952|56911|56771|860
1638510600000|2021-12-03 05:50:00|56946.4|56806.4|56895.5|56755.5|56948.9|56808.9|56851.4|56711.4|661
1638510900000|2021-12-03 05:55:00|56892.9|56752.9|56821.7|56681.7|56895.5|56755.5|56798.4|56658.4|454
1638511200000|2021-12-03 06:00:00|56821.2|56681.2|56834.6|56694.6|56931.6|56791.6|56807.3|56667.3|622
1638511500000|2021-12-03 06:05:00|56834.4|56694.4|56792.6|56652.6|56877.8|56737.8|56772.2|56632.2|379
1638511800000|2021-12-03 06:10:00|56786.3|56646.3|56832.9|56692.9|56853.5|56713.5|56786|56646|478
1638512100000|2021-12-03 06:15:00|56833.4|56693.4|56837.1|56697.1|56889.6|56749.6|56822.4|56682.4|445
1638512400000|2021-12-03 06:20:00|56836.6|56696.6|56875.9|56735.9|56876.5|56736.5|56796.7|56656.7|416
1638512700000|2021-12-03 06:25:00|56875.7|56735.7|56938.1|56798.1|56938.1|56798.1|56853.7|56713.7|342
1638513000000|2021-12-03 06:30:00|56930.9|56790.9|56983|56843|56989.2|56849.2|56910.7|56770.7|350
1638513300000|2021-12-03 06:35:00|56984.4|56844.4|56989.7|56849.7|57060.1|56920.1|56967.8|56827.8|438
1638513600000|2021-12-03 06:40:00|56979.9|56839.9|56992.9|56852.9|57025.6|56885.6|56944.7|56804.7|327
1638513900000|2021-12-03 06:45:00|56989.2|56849.2|57003.6|56863.6|57024.2|56884.2|56981|56841|242
1638514200000|2021-12-03 06:50:00|56996.1|56856.1|56984.2|56844.2|57014.2|56874.2|56944.2|56804.2|218
1638514500000|2021-12-03 06:55:00|56984.1|56844.1|56958.4|56818.4|56993.8|56853.8|56913.5|56773.5|410
1638514800000|2021-12-03 07:00:00|56962.2|56822.2|56911.2|56771.2|56981.2|56841.2|56893.5|56753.5|377
1638515100000|2021-12-03 07:05:00|56910.7|56770.7|56942|56802|56961.9|56821.9|56900.4|56760.4|319
1638515400000|2021-12-03 07:10:00|56942.1|56802.1|56914.4|56774.4|56979.8|56839.8|56896.3|56756.3|274
1638515700000|2021-12-03 07:15:00|56914.5|56774.5|56871.7|56731.7|56915.5|56775.5|56838.7|56698.7|264
1638516000000|2021-12-03 07:20:00|56872.1|56732.1|56902.1|56762.1|56909.5|56769.5|56847.6|56707.6|336
1638516300000|2021-12-03 07:25:00|56902.6|56762.6|56989.7|56849.7|57017.8|56877.8|56899.4|56759.4|246
1638516600000|2021-12-03 07:30:00|57005.2|56865.2|57042.4|56902.4|57048.2|56908.2|56948.5|56808.5|243
1638516900000|2021-12-03 07:35:00|57041.6|56901.6|56853.4|56713.4|57041.6|56901.6|56821|56681|307
1638517200000|2021-12-03 07:40:00|56839.9|56699.9|56779.7|56639.7|56846.7|56706.7|56747.4|56607.4|308
1638517500000|2021-12-03 07:45:00|56798.9|56658.9|56870.8|56730.8|56870.8|56730.8|56777.2|56637.2|214
1638517800000|2021-12-03 07:50:00|56875.4|56735.4|56839.6|56699.6|56902.3|56762.3|56805.9|56665.9|314
1638518100000|2021-12-03 07:55:00|56837.4|56697.4|56846.8|56706.8|56852.9|56712.9|56802.9|56662.9|281
1638518400000|2021-12-03 08:00:00|56847.1|56707.1|56743.5|56603.5|56880.7|56740.7|56720.6|56580.6|408
1638518700000|2021-12-03 08:05:00|56759.4|56619.4|56797.2|56657.2|56816.7|56676.7|56726.3|56586.3|288
1638519000000|2021-12-03 08:10:00|56790.4|56650.4|56785.9|56645.9|56856.5|56716.5|56779.5|56639.5|385
1638519300000|2021-12-03 08:15:00|56780.6|56640.6|56829.5|56689.5|56838.9|56698.9|56763.2|56623.2|215
1638519600000|2021-12-03 08:20:00|56828.7|56688.7|56729.4|56589.4|56830.4|56690.4|56714.2|56574.2|395
1638519900000|2021-12-03 08:25:00|56737.2|56597.2|56631.2|56491.2|56739.7|56599.7|56624.9|56484.9|325
1638520200000|2021-12-03 08:30:00|56628.7|56488.7|56598.9|56458.9|56630.5|56490.5|56557.7|56417.7|425
1638520500000|2021-12-03 08:35:00|56600.1|56460.1|56629.6|56489.6|56656.3|56516.3|56592.7|56452.7|257
1638520800000|2021-12-03 08:40:00|56629.7|56489.7|56658.9|56518.9|56678.4|56538.4|56602|56462|316
1638521100000|2021-12-03 08:45:00|56659.9|56519.9|56668.2|56528.2|56690.8|56550.8|56645.3|56505.3|298
1638521400000|2021-12-03 08:50:00|56667.9|56527.9|56640.5|56500.5|56686.5|56546.5|56630.3|56490.3|285
1638521700000|2021-12-03 08:55:00|56640.9|56500.9|56678.3|56538.3|56682.1|56542.1|56629.6|56489.6|348
1638522000000|2021-12-03 09:00:00|56674|56534|56618.8|56478.8|56684.1|56544.1|56618.8|56478.8|236
1638522300000|2021-12-03 09:05:00|56621.3|56481.3|56605.9|56465.9|56647.5|56507.5|56591.3|56451.3|234
1638522600000|2021-12-03 09:10:00|56602|56462|56643.1|56503.1|56649|56509|56557|56417|169
1638522900000|2021-12-03 09:15:00|56646.7|56506.7|56648.4|56508.4|56682.5|56542.5|56604.6|56464.6|294
1638523200000|2021-12-03 09:20:00|56640.5|56500.5|56576.5|56436.5|56667.6|56527.6|56537|56397|424
1638523500000|2021-12-03 09:25:00|56576.8|56436.8|56577.3|56437.3|56619.3|56479.3|56555.1|56415.1|222
1638523800000|2021-12-03 09:30:00|56577.4|56437.4|56599|56459|56644.3|56504.3|56570.7|56430.7|370
1638524100000|2021-12-03 09:35:00|56597.9|56457.9|56637.8|56497.8|56645.6|56505.6|56586.9|56446.9|241
1638524400000|2021-12-03 09:40:00|56635.6|56495.6|56710.1|56570.1|56717.6|56577.6|56601.5|56461.5|248
1638524700000|2021-12-03 09:45:00|56706.8|56566.8|56740.7|56600.7|56748.7|56608.7|56706.5|56566.5|456
1638525000000|2021-12-03 09:50:00|56743.5|56603.5|56776.8|56636.8|56799.5|56659.5|56719.6|56579.6|403
1638525300000|2021-12-03 09:55:00|56776.5|56636.5|56925.3|56785.3|56932.8|56792.8|56757.7|56617.7|463
1638525600000|2021-12-03 10:00:00|56921.8|56781.8|57152.1|57012.1|57312.7|57172.7|56917|56777|851
1638525900000|2021-12-03 10:05:00|57151.5|57011.5|57198.1|57058.1|57253.6|57113.6|57150.5|57010.5|759
1638526200000|2021-12-03 10:10:00|57198.3|57058.3|57264.8|57124.8|57401.5|57261.5|57198.3|57058.3|744
1638526500000|2021-12-03 10:15:00|57253.2|57113.2|57298.4|57158.4|57322.9|57182.9|57164|57024|489
1638526800000|2021-12-03 10:20:00|57303.2|57163.2|57113|56973|57303.2|57163.2|57081.4|56941.4|592
1638527100000|2021-12-03 10:25:00|57108.1|56968.1|57029.1|56889.1|57111.3|56971.3|56945.4|56805.4|519
1638527400000|2021-12-03 10:30:00|57029.3|56889.3|56879.5|56739.5|57029.3|56889.3|56878.3|56738.3|506
1638527700000|2021-12-03 10:35:00|56878.9|56738.9|56838.5|56698.5|56939|56799|56798.7|56658.7|495
1638528000000|2021-12-03 10:40:00|56837.6|56697.6|56941.3|56801.3|56941.3|56801.3|56824.1|56684.1|364
1638528300000|2021-12-03 10:45:00|56920.7|56780.7|56904.1|56764.1|57020.1|56880.1|56883.7|56743.7|420
1638528600000|2021-12-03 10:50:00|56906.5|56766.5|56897.2|56757.2|56916.9|56776.9|56844.8|56704.8|189
1638528900000|2021-12-03 10:55:00|56896.4|56756.4|56951.3|56811.3|56983.7|56843.7|56852.8|56712.8|174
1638529200000|2021-12-03 11:00:00|56953.2|56813.2|57041.8|56901.8|57090.2|56950.2|56937.2|56797.2|427
1638529500000|2021-12-03 11:05:00|57047|56907|57124.2|56984.2|57128.6|56988.6|57009.6|56869.6|332
1638529800000|2021-12-03 11:10:00|57118.7|56978.7|57079.6|56939.6|57268.5|57128.5|57075.1|56935.1|597
1638530100000|2021-12-03 11:15:00|57087.4|56947.4|57115.6|56975.6|57178|57038|57039.5|56899.5|452
1638530400000|2021-12-03 11:20:00|57111.9|56971.9|57058.5|56918.5|57114.1|56974.1|57038.6|56898.6|344
1638530700000|2021-12-03 11:25:00|57058.8|56918.8|57145.8|57005.8|57148.6|57008.6|57044|56904|370
1638531000000|2021-12-03 11:30:00|57140.1|57000.1|57094.8|56954.8|57153.8|57013.8|57030.9|56890.9|470
1638531300000|2021-12-03 11:35:00|57095.8|56955.8|56945.7|56805.7|57123.2|56983.2|56923.6|56783.6|389
1638531600000|2021-12-03 11:40:00|56924.5|56784.5|57018.3|56878.3|57037.8|56897.8|56924.5|56784.5|469
1638531900000|2021-12-03 11:45:00|57018.5|56878.5|57122.6|56982.6|57124.7|56984.7|57016.8|56876.8|439
1638532200000|2021-12-03 11:50:00|57105.6|56965.6|57072.8|56932.8|57121.4|56981.4|57039.1|56899.1|456
1638532500000|2021-12-03 11:55:00|57073.6|56933.6|57081.4|56941.4|57117.8|56977.8|57048.9|56908.9|465
1638532800000|2021-12-03 12:00:00|57078|56938|57156.1|57016.1|57212.7|57072.7|57078|56938|488
1638533100000|2021-12-03 12:05:00|57155.2|57015.2|57225.1|57085.1|57237.5|57097.5|57127.5|56987.5|364
1638533400000|2021-12-03 12:10:00|57224.8|57084.8|57173.8|57033.8|57286.5|57146.5|57173.7|57033.7|568
1638533700000|2021-12-03 12:15:00|57183.5|57043.5|57119.5|56979.5|57221.7|57081.7|57101.9|56961.9|497
1638534000000|2021-12-03 12:20:00|57118|56978|57089.3|56949.3|57132.5|56992.5|57060|56920|512
1638534300000|2021-12-03 12:25:00|57089.2|56949.2|57058|56918|57095.7|56955.7|57022.7|56882.7|389
1638534600000|2021-12-03 12:30:00|57029.6|56889.6|56991.8|56851.8|57073.5|56933.5|56987.4|56847.4|574
1638534900000|2021-12-03 12:35:00|56978.6|56838.6|56942.8|56802.8|57028.5|56888.5|56936.9|56796.9|483
1638535200000|2021-12-03 12:40:00|56942.9|56802.9|56990.5|56850.5|57008.7|56868.7|56935.7|56795.7|493
1638535500000|2021-12-03 12:45:00|56990.4|56850.4|56901.7|56761.7|57006.5|56866.5|56884.5|56744.5|474
1638535800000|2021-12-03 12:50:00|56901.8|56761.8|56903.2|56763.2|57005.7|56865.7|56856.4|56716.4|508
1638536100000|2021-12-03 12:55:00|56902.7|56762.7|56899|56759|56904.6|56764.6|56856.3|56716.3|400
1638536400000|2021-12-03 13:00:00|56887.6|56747.6|56891.9|56751.9|56910.8|56770.8|56846.8|56706.8|320
1638536700000|2021-12-03 13:05:00|56886.5|56746.5|56967|56827|56993.9|56853.9|56886.5|56746.5|414
1638537000000|2021-12-03 13:10:00|56968.5|56828.5|56989.2|56849.2|56993.9|56853.9|56947|56807|429
1638537300000|2021-12-03 13:15:00|56989.6|56849.6|56988.8|56848.8|57024.7|56884.7|56959.5|56819.5|453
1638537600000|2021-12-03 13:20:00|56992.4|56852.4|57003.2|56863.2|57022.8|56882.8|56982|56842|403
1638537900000|2021-12-03 13:25:00|56995.4|56855.4|57036.9|56896.9|57058.8|56918.8|56990.2|56850.2|373
1638538200000|2021-12-03 13:30:00|57037.4|56897.4|57427.1|57287.1|57666.6|57526.6|57036.4|56896.4|1048
1638538500000|2021-12-03 13:35:00|57433.5|57293.5|57334.5|57194.5|57510.1|57370.1|57310.4|57170.4|909
1638538800000|2021-12-03 13:40:00|57332.8|57192.8|57244.4|57104.4|57431.7|57291.7|57231.5|57091.5|670
1638539100000|2021-12-03 13:45:00|57232.5|57092.5|56911|56771|57232.5|57092.5|56902.6|56762.6|849
1638539400000|2021-12-03 13:50:00|56910.5|56770.5|56927.5|56787.5|57005.6|56865.6|56849.8|56709.8|814
1638539700000|2021-12-03 13:55:00|56927.7|56787.7|56958.8|56818.8|57026|56886|56921.9|56781.9|758
1638540000000|2021-12-03 14:00:00|56957.2|56817.2|56968.6|56828.6|56974.6|56834.6|56848.2|56708.2|642
1638540300000|2021-12-03 14:05:00|56955.3|56815.3|56917.1|56777.1|57040.1|56900.1|56908.4|56768.4|586
1638540600000|2021-12-03 14:10:00|56916.2|56776.2|56820.1|56680.1|56929.2|56789.2|56812.9|56672.9|605
1638540900000|2021-12-03 14:15:00|56826.9|56686.9|56854.6|56714.6|56876.8|56736.8|56780.7|56640.7|553
1638541200000|2021-12-03 14:20:00|56854.5|56714.5|56697.8|56557.8|56866.5|56726.5|56684.5|56544.5|610
1638541500000|2021-12-03 14:25:00|56698.9|56558.9|56806.6|56666.6|56831.9|56691.9|56661.6|56521.6|628
1638541800000|2021-12-03 14:30:00|56804|56664|56808.9|56668.9|56872.1|56732.1|56719.1|56579.1|731
1638542100000|2021-12-03 14:35:00|56807.7|56667.7|56691.5|56551.5|56810.9|56670.9|56684.3|56544.3|714
1638542400000|2021-12-03 14:40:00|56691.4|56551.4|56612.3|56472.3|56734|56594|56593.9|56453.9|580
1638542700000|2021-12-03 14:45:00|56613.1|56473.1|56514.8|56374.8|56692.4|56552.4|56509.5|56369.5|641
1638543000000|2021-12-03 14:50:00|56516.5|56376.5|56390.9|56250.9|56522.9|56382.9|56343.4|56203.4|770
1638543300000|2021-12-03 14:55:00|56381.8|56241.8|56324.3|56184.3|56410.6|56270.6|56268.6|56128.6|728
1638543600000|2021-12-03 15:00:00|56323|56183|56229.8|56089.8|56376.3|56236.3|56211.2|56071.2|616
1638543900000|2021-12-03 15:05:00|56229.3|56089.3|56259.1|56119.1|56340.4|56200.4|56198.7|56058.7|716
1638544200000|2021-12-03 15:10:00|56258.1|56118.1|56172.7|56032.7|56262.3|56122.3|56158|56018|704
1638544500000|2021-12-03 15:15:00|56172.6|56032.6|56348.3|56208.3|56354.7|56214.7|56162.2|56022.2|776
1638544800000|2021-12-03 15:20:00|56350.7|56210.7|56331.6|56191.6|56415.1|56275.1|56242.8|56102.8|799
1638545100000|2021-12-03 15:25:00|56332.3|56192.3|56400.5|56260.5|56423|56283|56253.5|56113.5|742
1638545400000|2021-12-03 15:30:00|56399.3|56259.3|56238.8|56098.8|56403.6|56263.6|56235.9|56095.9|693
1638545700000|2021-12-03 15:35:00|56238.9|56098.9|56233.4|56093.4|56315.3|56175.3|56229.1|56089.1|487
1638546000000|2021-12-03 15:40:00|56233.6|56093.6|56141.3|56001.3|56274|56134|56133.1|55993.1|542
1638546300000|2021-12-03 15:45:00|56140.8|56000.8|55985.3|55845.3|56292.3|56152.3|55959.9|55819.9|809
1638546600000|2021-12-03 15:50:00|55985.9|55845.9|56069.2|55929.2|56122|55982|55856.2|55716.2|993
1638546900000|2021-12-03 15:55:00|56070.4|55930.4|56072|55932|56147|56007|55920.8|55780.8|872
1638547200000|2021-12-03 16:00:00|56070|55930|55894.4|55754.4|56073.8|55933.8|55775.5|55635.5|962
1638547500000|2021-12-03 16:05:00|55896.5|55756.5|55485|55345|55901.2|55761.2|55430.8|55290.8|1044
1638547800000|2021-12-03 16:10:00|55489.8|55349.8|55540.6|55400.6|55593|55453|55081.9|54941.9|881
1638548100000|2021-12-03 16:15:00|55543.9|55403.9|55454.4|55314.4|55643|55503|55273.2|55133.2|975
1638548400000|2021-12-03 16:20:00|55457.3|55317.3|55431.2|55291.2|55517.6|55377.6|55348.6|55208.6|901
1638548700000|2021-12-03 16:25:00|55428.1|55288.1|55494.8|55354.8|55503.3|55363.3|55271.2|55131.2|912
1638549000000|2021-12-03 16:30:00|55495.2|55355.2|55607.7|55467.7|55621.4|55481.4|55442.2|55302.2|831
1638549300000|2021-12-03 16:35:00|55607.4|55467.4|55489.1|55349.1|55642.3|55502.3|55445|55305|739
1638549600000|2021-12-03 16:40:00|55491.3|55351.3|55376.1|55236.1|55506.1|55366.1|55363.7|55223.7|691
1638549900000|2021-12-03 16:45:00|55377.5|55237.5|55374.2|55234.2|55407.3|55267.3|55284.3|55144.3|724
1638550200000|2021-12-03 16:50:00|55375.1|55235.1|55198.4|55058.4|55388.1|55248.1|55192.6|55052.6|828
1638550500000|2021-12-03 16:55:00|55198.3|55058.3|55043.9|54903.9|55214.8|55074.8|54990|54850|948
1638550800000|2021-12-03 17:00:00|55057|54917|54980.3|54840.3|55057.6|54917.6|54726.7|54586.7|962
1638551100000|2021-12-03 17:05:00|54976.5|54836.5|55061.1|54921.1|55063.9|54923.9|54838.3|54698.3|991
1638551400000|2021-12-03 17:10:00|55059.5|54919.5|54964.6|54824.6|55103.3|54963.3|54956|54816|835
1638551700000|2021-12-03 17:15:00|54962.5|54822.5|55031.9|54891.9|55114.2|54974.2|54945.2|54805.2|954
1638552000000|2021-12-03 17:20:00|55032.1|54892.1|55146.6|55006.6|55159.5|55019.5|54998.5|54858.5|752
1638552300000|2021-12-03 17:25:00|55146.8|55006.8|54986|54846|55149.6|55009.6|54986|54846|669
1638552600000|2021-12-03 17:30:00|54984|54844|54871.9|54731.9|54984|54844|54817.6|54677.6|755
1638552900000|2021-12-03 17:35:00|54872.2|54732.2|55080.9|54940.9|55080.9|54940.9|54829.8|54689.8|639
1638553200000|2021-12-03 17:40:00|55078.7|54938.7|55028.9|54888.9|55114.3|54974.3|55003.1|54863.1|621
1638553500000|2021-12-03 17:45:00|55027.9|54887.9|55062.9|54922.9|55111.8|54971.8|54940.4|54800.4|778
1638553800000|2021-12-03 17:50:00|55066.1|54926.1|55104.5|54964.5|55122.2|54982.2|55038.4|54898.4|692
1638554100000|2021-12-03 17:55:00|55104.2|54964.2|55064.6|54924.6|55108.4|54968.4|54999.1|54859.1|626
1638554400000|2021-12-03 18:00:00|55073.1|54933.1|55108.9|54968.9|55128.4|54988.4|54981.2|54841.2|680
1638554700000|2021-12-03 18:05:00|55111.3|54971.3|55138.7|54998.7|55168.1|55028.1|55096.4|54956.4|756
1638555000000|2021-12-03 18:10:00|55140.4|55000.4|55056.6|54916.6|55140.4|55000.4|55037.4|54897.4|655
1638555300000|2021-12-03 18:15:00|55057.1|54917.1|55165|55025|55165.5|55025.5|55048.2|54908.2|547
1638555600000|2021-12-03 18:20:00|55165.8|55025.8|55192.4|55052.4|55224.9|55084.9|55150|55010|542
1638555900000|2021-12-03 18:25:00|55192.6|55052.6|55106.5|54966.5|55195.9|55055.9|55068.9|54928.9|597
1638556200000|2021-12-03 18:30:00|55106.9|54966.9|55021.8|54881.8|55158.1|55018.1|55021.8|54881.8|477
1638556500000|2021-12-03 18:35:00|55022|54882|54967.6|54827.6|55036.6|54896.6|54961.7|54821.7|542
1638556800000|2021-12-03 18:40:00|54963|54823|54887.9|54747.9|55026.3|54886.3|54884.6|54744.6|568
1638557100000|2021-12-03 18:45:00|54887.8|54747.8|55060.6|54920.6|55060.6|54920.6|54627.7|54487.7|848
1638557400000|2021-12-03 18:50:00|55055.7|54915.7|54995.5|54855.5|55198.7|55058.7|54899.4|54759.4|815
1638557700000|2021-12-03 18:55:00|54995|54855|54961.3|54821.3|55011.6|54871.6|54781.5|54641.5|757
1638558000000|2021-12-03 19:00:00|54947.6|54807.6|54953.6|54813.6|54980.6|54840.6|54822|54682|764
1638558300000|2021-12-03 19:05:00|54950.2|54810.2|54808.5|54668.5|54950.4|54810.4|54758|54618|747
1638558600000|2021-12-03 19:10:00|54804.8|54664.8|54848|54708|54861.1|54721.1|54737.9|54597.9|760
1638558900000|2021-12-03 19:15:00|54848.6|54708.6|54669.7|54529.7|54856.5|54716.5|54668.4|54528.4|761
1638559200000|2021-12-03 19:20:00|54665.2|54525.2|54614.5|54474.5|54665.2|54525.2|54416.6|54276.6|831
1638559500000|2021-12-03 19:25:00|54614.6|54474.6|54406.3|54266.3|54614.6|54474.6|54317.9|54177.9|974
1638559800000|2021-12-03 19:30:00|54405.9|54265.9|54285.1|54145.1|54493|54353|54185.7|54045.7|997
1638560100000|2021-12-03 19:35:00|54279|54139|54057.6|53917.6|54333.2|54193.2|54002|53862|979
1638560400000|2021-12-03 19:40:00|54057.3|53917.3|54184.1|54044.1|54214.9|54074.9|53849.2|53709.2|899
1638560700000|2021-12-03 19:45:00|54184.8|54044.8|53870.3|53730.3|54221.2|54081.2|53837|53697|891
1638561000000|2021-12-03 19:50:00|53870.6|53730.6|53990.3|53850.3|54131.4|53991.4|53861.2|53721.2|917
1638561300000|2021-12-03 19:55:00|53991.5|53851.5|53955.2|53815.2|54003.5|53863.5|53842|53702|868
1638561600000|2021-12-03 20:00:00|53949.3|53809.3|53948.2|53808.2|53955.2|53815.2|53583.8|53443.8|1002
1638561900000|2021-12-03 20:05:00|53945.3|53805.3|53749.6|53609.6|54109.5|53969.5|53749.6|53609.6|985
1638562200000|2021-12-03 20:10:00|53749.4|53609.4|53496.8|53356.8|53845.8|53705.8|53425.6|53285.6|1029
1638562500000|2021-12-03 20:15:00|53497.8|53357.8|52460.9|52320.9|53693|53553|51870.7|51730.7|935
1638562800000|2021-12-03 20:20:00|52457.3|52317.3|53340|53200|53745.7|53605.7|52177.9|52037.9|1120
1638563100000|2021-12-03 20:25:00|53331.7|53191.7|53196.2|53056.2|53450.6|53310.6|52981.5|52841.5|1103
1638563400000|2021-12-03 20:30:00|53180|53040|53136.5|52996.5|53349.9|53209.9|53034.7|52894.7|1103
1638563700000|2021-12-03 20:35:00|53136|52996|52832.7|52692.7|53174|53034|52731.5|52591.5|993
1638564000000|2021-12-03 20:40:00|52836|52696|53010|52870|53044.3|52904.3|52786.5|52646.5|993
1638564300000|2021-12-03 20:45:00|53009.5|52869.5|53277.9|53137.9|53294.3|53154.3|52912.1|52772.1|862
1638564600000|2021-12-03 20:50:00|53250.5|53110.5|53426.9|53286.9|53548.6|53408.6|53240.1|53100.1|884
1638564900000|2021-12-03 20:55:00|53426|53286|53538.9|53398.9|53629.1|53489.1|53426|53286|983
1638565200000|2021-12-03 21:00:00|53541.9|53401.9|53746.9|53606.9|53765|53625|53450.5|53310.5|976
1638565500000|2021-12-03 21:05:00|53746.7|53606.7|54088.4|53948.4|54092.3|53952.3|53706.3|53566.3|919
1638565800000|2021-12-03 21:10:00|54088.9|53948.9|53805.9|53665.9|54097.7|53957.7|53731.6|53591.6|981
1638566100000|2021-12-03 21:15:00|53808|53668|53820|53680|53957.2|53817.2|53802.2|53662.2|891
1638566400000|2021-12-03 21:20:00|53819.8|53679.8|53888.6|53748.6|54053.3|53913.3|53808.2|53668.2|745
1638566700000|2021-12-03 21:25:00|53889.2|53749.2|53821.9|53681.9|54031.3|53891.3|53794|53654|962
1638567000000|2021-12-03 21:30:00|53819.3|53679.3|53910.4|53770.4|53994.8|53854.8|53780|53640|882
1638567300000|2021-12-03 21:35:00|53910.5|53770.5|53967.7|53827.7|54036.9|53896.9|53891.9|53751.9|757
1638567600000|2021-12-03 21:40:00|53968.7|53828.7|53943.7|53803.7|54025.2|53885.2|53922.9|53782.9|646
1638567900000|2021-12-03 21:45:00|53944.5|53804.5|53876|53736|53967.8|53827.8|53874.7|53734.7|674
1638568200000|2021-12-03 21:50:00|53875.9|53735.9|53820.1|53680.1|53892|53752|53820.1|53680.1|655
1638568500000|2021-12-03 21:55:00|53819.9|53679.9|53730.7|53590.7|53820.6|53680.6|53723.2|53583.2|468
1638604800000|2021-12-04 08:00:00|47321.1|47181.1|47195.6|47055.6|47363.6|47223.6|47133.4|46993.4|1023
1638605100000|2021-12-04 08:05:00|47203.6|47063.6|47515.8|47375.8|47547.2|47407.2|47165|47025|1000
1638605400000|2021-12-04 08:10:00|47516.3|47376.3|47588.1|47448.1|47625.2|47485.2|47472.2|47332.2|980
1638605700000|2021-12-04 08:15:00|47582.6|47442.6|47638|47498|47658.2|47518.2|47450|47310|1019
1638606000000|2021-12-04 08:20:00|47634.9|47494.9|47566.9|47426.9|47635.9|47495.9|47516.3|47376.3|964
1638606300000|2021-12-04 08:25:00|47570.6|47430.6|47854.7|47714.7|47865.8|47725.8|47555|47415|948
1638606600000|2021-12-04 08:30:00|47855.7|47715.7|47798.8|47658.8|47898.8|47758.8|47762.7|47622.7|956
1638606900000|2021-12-04 08:35:00|47798.3|47658.3|47899.1|47759.1|48018.3|47878.3|47738.9|47598.9|1005
1638607200000|2021-12-04 08:40:00|47898.9|47758.9|47868.9|47728.9|47923|47783|47841.6|47701.6|951
1638607500000|2021-12-04 08:45:00|47870.8|47730.8|47664.9|47524.9|47885.7|47745.7|47631.2|47491.2|996
1638607800000|2021-12-04 08:50:00|47665.5|47525.5|47772.2|47632.2|47777.8|47637.8|47621.5|47481.5|967
1638608100000|2021-12-04 08:55:00|47773.7|47633.7|47637.6|47497.6|47778.3|47638.3|47517.7|47377.7|1005
1638608400000|2021-12-04 09:00:00|47635.9|47495.9|47700.4|47560.4|47750|47610|47556.1|47416.1|990
1638608700000|2021-12-04 09:05:00|47701.6|47561.6|47692.4|47552.4|47784.9|47644.9|47684.2|47544.2|1015
1638609000000|2021-12-04 09:10:00|47692.2|47552.2|47497.8|47357.8|47693|47553|47439.5|47299.5|1038
1638609300000|2021-12-04 09:15:00|47491.7|47351.7|47499.1|47359.1|47531.2|47391.2|47420.1|47280.1|967
1638609600000|2021-12-04 09:20:00|47499.9|47359.9|47557.9|47417.9|47592|47452|47467.1|47327.1|883
1638609900000|2021-12-04 09:25:00|47557.4|47417.4|47469.8|47329.8|47557.4|47417.4|47461|47321|921
1638610200000|2021-12-04 09:30:00|47469.9|47329.9|47696.9|47556.9|47711.8|47571.8|47462.6|47322.6|998
1638610500000|2021-12-04 09:35:00|47698.1|47558.1|47698|47558|47786.4|47646.4|47692.4|47552.4|1021
1638610800000|2021-12-04 09:40:00|47697.5|47557.5|47579.3|47439.3|47754.9|47614.9|47569.8|47429.8|929
1638611100000|2021-12-04 09:45:00|47577.7|47437.7|47454|47314|47589.8|47449.8|47449.4|47309.4|848
1638611400000|2021-12-04 09:50:00|47448.1|47308.1|47495.3|47355.3|47522.9|47382.9|47434.3|47294.3|905
1638611700000|2021-12-04 09:55:00|47495.5|47355.5|47600.7|47460.7|47602.9|47462.9|47487.6|47347.6|919
1638612000000|2021-12-04 10:00:00|47600.8|47460.8|47528.5|47388.5|47649.3|47509.3|47452.1|47312.1|947
1638612300000|2021-12-04 10:05:00|47532|47392|47552|47412|47610.3|47470.3|47444.5|47304.5|877
1638612600000|2021-12-04 10:10:00|47551.8|47411.8|47599.2|47459.2|47672.5|47532.5|47534.6|47394.6|992
1638612900000|2021-12-04 10:15:00|47598.8|47458.8|47611.1|47471.1|47700|47560|47579.9|47439.9|1012
1638613200000|2021-12-04 10:20:00|47607.2|47467.2|47511.1|47371.1|47615.5|47475.5|47479.2|47339.2|983
1638613500000|2021-12-04 10:25:00|47511.9|47371.9|47432|47292|47559.2|47419.2|47426.3|47286.3|1019
1638613800000|2021-12-04 10:30:00|47432.1|47292.1|47235.3|47095.3|47465.2|47325.2|47234.2|47094.2|913
1638614100000|2021-12-04 10:35:00|47235.6|47095.6|47128.7|46988.7|47304.5|47164.5|47061.3|46921.3|1057
1638614400000|2021-12-04 10:40:00|47128.6|46988.6|47163|47023|47189.4|47049.4|46956.1|46816.1|1067
1638614700000|2021-12-04 10:45:00|47162.9|47022.9|47260.9|47120.9|47441.2|47301.2|47162.3|47022.3|1042
1638615000000|2021-12-04 10:50:00|47263.3|47123.3|47418.4|47278.4|47446.3|47306.3|47231.8|47091.8|1002
1638615300000|2021-12-04 10:55:00|47420.9|47280.9|47505|47365|47572.8|47432.8|47371.1|47231.1|965
1638615600000|2021-12-04 11:00:00|47503.8|47363.8|47325.9|47185.9|47506.9|47366.9|47283.9|47143.9|1048
1638615900000|2021-12-04 11:05:00|47324.8|47184.8|47104.6|46964.6|47355.3|47215.3|47079.3|46939.3|1025
1638616200000|2021-12-04 11:10:00|47104.8|46964.8|47155.9|47015.9|47183.9|47043.9|47068.6|46928.6|973
1638616500000|2021-12-04 11:15:00|47156.6|47016.6|47165.6|47025.6|47181.3|47041.3|47035|46895|905
1638616800000|2021-12-04 11:20:00|47167.8|47027.8|46991.5|46851.5|47167.8|47027.8|46936.1|46796.1|961
1638617100000|2021-12-04 11:25:00|46992.4|46852.4|47022.8|46882.8|47064.6|46924.6|46977.3|46837.3|919
1638617400000|2021-12-04 11:30:00|47018.9|46878.9|46758|46618|47091.4|46951.4|46664.3|46524.3|1040
1638617700000|2021-12-04 11:35:00|46757.2|46617.2|46405.6|46265.6|46842.6|46702.6|46405.6|46265.6|1051
1638618000000|2021-12-04 11:40:00|46402.2|46262.2|46442.9|46302.9|46546.9|46406.9|46267.4|46127.4|1099
1638618300000|2021-12-04 11:45:00|46444|46304|46592.2|46452.2|46754.9|46614.9|46401.4|46261.4|1081
1638618600000|2021-12-04 11:50:00|46593.7|46453.7|46690.6|46550.6|46690.6|46550.6|46582.1|46442.1|946
1638618900000|2021-12-04 11:55:00|46690.5|46550.5|46631.1|46491.1|46897|46757|46615.7|46475.7|1004
1638619200000|2021-12-04 12:00:00|46630.1|46490.1|46845.5|46705.5|46865|46725|46621.5|46481.5|955
1638619500000|2021-12-04 12:05:00|46845.4|46705.4|46808.2|46668.2|46895.1|46755.1|46790.6|46650.6|847
1638619800000|2021-12-04 12:10:00|46806.3|46666.3|46973.8|46833.8|46996.2|46856.2|46803.5|46663.5|870
1638620100000|2021-12-04 12:15:00|46974.1|46834.1|47170.4|47030.4|47180|47040|46972|46832|932
1638620400000|2021-12-04 12:20:00|47170.6|47030.6|47531.2|47391.2|47639.9|47499.9|47162|47022|1077
1638620700000|2021-12-04 12:25:00|47531.5|47391.5|47375.8|47235.8|47625.7|47485.7|47368.1|47228.1|1011
1638621000000|2021-12-04 12:30:00|47376.4|47236.4|47473.8|47333.8|47478.5|47338.5|47360.2|47220.2|905
1638621300000|2021-12-04 12:35:00|47474.5|47334.5|47454.4|47314.4|47474.5|47334.5|47403|47263|888
1638621600000|2021-12-04 12:40:00|47454.3|47314.3|47309.4|47169.4|47498.4|47358.4|47271.6|47131.6|879
1638621900000|2021-12-04 12:45:00|47309.3|47169.3|47357.7|47217.7|47419.5|47279.5|47243.5|47103.5|872
1638622200000|2021-12-04 12:50:00|47357.6|47217.6|47213.9|47073.9|47447.6|47307.6|47184.5|47044.5|966
1638622500000|2021-12-04 12:55:00|47216.5|47076.5|47172.2|47032.2|47255.5|47115.5|47092.8|46952.8|935
1638622800000|2021-12-04 13:00:00|47172.3|47032.3|47165.7|47025.7|47274.8|47134.8|47127.8|46987.8|962
1638623100000|2021-12-04 13:05:00|47165.5|47025.5|47195.1|47055.1|47231.1|47091.1|47104.5|46964.5|904
1638623400000|2021-12-04 13:10:00|47194.7|47054.7|47202.8|47062.8|47219.6|47079.6|47134.3|46994.3|872
1638623700000|2021-12-04 13:15:00|47202.7|47062.7|47073.6|46933.6|47265.5|47125.5|47073.6|46933.6|769
1638624000000|2021-12-04 13:20:00|47070.2|46930.2|47118|46978|47123.4|46983.4|46898.4|46758.4|875
1638624300000|2021-12-04 13:25:00|47117.8|46977.8|47204|47064|47220.7|47080.7|47093.1|46953.1|799
1638624600000|2021-12-04 13:30:00|47207.6|47067.6|47380.9|47240.9|47419.2|47279.2|47207|47067|995
1638624900000|2021-12-04 13:35:00|47381.5|47241.5|47340.3|47200.3|47491.6|47351.6|47323.8|47183.8|955
1638625200000|2021-12-04 13:40:00|47339.2|47199.2|47448.5|47308.5|47526.6|47386.6|47329.2|47189.2|984
1638625500000|2021-12-04 13:45:00|47444.6|47304.6|47401.4|47261.4|47462.6|47322.6|47328.1|47188.1|1021
1638625800000|2021-12-04 13:50:00|47409.4|47269.4|47368.1|47228.1|47435.6|47295.6|47307.9|47167.9|893
1638626100000|2021-12-04 13:55:00|47372.3|47232.3|47497.9|47357.9|47510.1|47370.1|47356.3|47216.3|856
1638626400000|2021-12-04 14:00:00|47500.8|47360.8|47480.4|47340.4|47512.2|47372.2|47398.1|47258.1|732
1638626700000|2021-12-04 14:05:00|47482.4|47342.4|47510|47370|47520.9|47380.9|47426.9|47286.9|806
1638627000000|2021-12-04 14:10:00|47509.2|47369.2|47643.2|47503.2|47674.8|47534.8|47483.7|47343.7|695
1638627300000|2021-12-04 14:15:00|47643.4|47503.4|47659|47519|47686.2|47546.2|47613.3|47473.3|844
1638627600000|2021-12-04 14:20:00|47659.1|47519.1|47578.3|47438.3|47695.2|47555.2|47560.9|47420.9|827
1638627900000|2021-12-04 14:25:00|47580.3|47440.3|47575.3|47435.3|47627.6|47487.6|47529.9|47389.9|875
1638628200000|2021-12-04 14:30:00|47576.1|47436.1|47511|47371|47611.4|47471.4|47497.9|47357.9|859
1638628500000|2021-12-04 14:35:00|47509.9|47369.9|47421.5|47281.5|47514.9|47374.9|47389.4|47249.4|837
1638628800000|2021-12-04 14:40:00|47420.8|47280.8|47555.2|47415.2|47628|47488|47404.6|47264.6|907
1638629100000|2021-12-04 14:45:00|47553.3|47413.3|47933.2|47793.2|47939.8|47799.8|47553.3|47413.3|849
1638629400000|2021-12-04 14:50:00|47933.7|47793.7|47926|47786|47971.5|47831.5|47862.1|47722.1|863
1638629700000|2021-12-04 14:55:00|47925.8|47785.8|47950.1|47810.1|47954.2|47814.2|47843.3|47703.3|820
1638630000000|2021-12-04 15:00:00|47951.4|47811.4|47995.9|47855.9|48017.4|47877.4|47898.8|47758.8|772
1638630300000|2021-12-04 15:05:00|47996.8|47856.8|48291.5|48151.5|48291.5|48151.5|47960|47820|753
1638630600000|2021-12-04 15:10:00|48286.9|48146.9|48599.4|48459.4|48632.1|48492.1|48238.8|48098.8|980
1638630900000|2021-12-04 15:15:00|48594.4|48454.4|48289.3|48149.3|48639.1|48499.1|48089.1|47949.1|1098
1638631200000|2021-12-04 15:20:00|48280.4|48140.4|48346.8|48206.8|48404.1|48264.1|48214.1|48074.1|930
1638631500000|2021-12-04 15:25:00|48349.1|48209.1|48352.5|48212.5|48358.9|48218.9|48196.9|48056.9|944
1638631800000|2021-12-04 15:30:00|48354.1|48214.1|48536.3|48396.3|48571.6|48431.6|48238.1|48098.1|862
1638632100000|2021-12-04 15:35:00|48538.9|48398.9|48544|48404|48634.7|48494.7|48491.1|48351.1|904
1638632400000|2021-12-04 15:40:00|48551.8|48411.8|48427.3|48287.3|48565.2|48425.2|48415.2|48275.2|960
1638632700000|2021-12-04 15:45:00|48426.6|48286.6|48263.4|48123.4|48427.7|48287.7|48227.3|48087.3|712
1638398700000|2021-12-01 22:45:00|56984.5|56844.5|57109.2|56969.2|57171.8|57031.8|56971.5|56831.5|374
1638399000000|2021-12-01 22:50:00|57109.7|56969.7|57182.8|57042.8|57196.6|57056.6|57097.6|56957.6|309
1638399300000|2021-12-01 22:55:00|57187.5|57047.5|57156.1|57016.1|57200.6|57060.6|57108.1|56968.1|463
1638399600000|2021-12-01 23:00:00|57151.3|57011.3|57166.2|57026.2|57217.7|57077.7|57102|56962|657
1638399900000|2021-12-01 23:05:00|57177|57037|57244.8|57104.8|57259.6|57119.6|57162.1|57022.1|584
1638400200000|2021-12-01 23:10:00|57245|57105|57241.4|57101.4|57314.5|57174.5|57188.9|57048.9|451
1638400500000|2021-12-01 23:15:00|57242.3|57102.3|57151.1|57011.1|57270.9|57130.9|57117|56977|516
1638400800000|2021-12-01 23:20:00|57153.4|57013.4|57188.3|57048.3|57228.6|57088.6|57134.7|56994.7|603
1638401100000|2021-12-01 23:25:00|57188.4|57048.4|57273|57133|57295.2|57155.2|57188.4|57048.4|444
1638401400000|2021-12-01 23:30:00|57271.8|57131.8|57255.2|57115.2|57280.7|57140.7|57181.4|57041.4|483
1638401700000|2021-12-01 23:35:00|57255.4|57115.4|57278.7|57138.7|57301.1|57161.1|57229.2|57089.2|622
1638402000000|2021-12-01 23:40:00|57279|57139|57192.4|57052.4|57289.7|57149.7|57165.5|57025.5|367
1638402300000|2021-12-01 23:45:00|57197.1|57057.1|57218.5|57078.5|57238.7|57098.7|57145.9|57005.9|489
1638402600000|2021-12-01 23:50:00|57215.6|57075.6|57242.5|57102.5|57320|57180|57212.8|57072.8|407
1638402900000|2021-12-01 23:55:00|57231.6|57091.6|57297.7|57157.7|57319.6|57179.6|57221.8|57081.8|405
1638403200000|2021-12-02 00:00:00|57290.2|57150.2|57122.2|56982.2|57299.5|57159.5|57060.1|56920.1|598
1638403500000|2021-12-02 00:05:00|57124.5|56984.5|57100.4|56960.4|57244.4|57104.4|57078|56938|492
1638403800000|2021-12-02 00:10:00|57102.9|56962.9|57171.9|57031.9|57201.7|57061.7|56992.8|56852.8|496
1638404100000|2021-12-02 00:15:00|57159.7|57019.7|57044.6|56904.6|57203.5|57063.5|57021.4|56881.4|580
1638404400000|2021-12-02 00:20:00|57042.8|56902.8|57235.9|57095.9|57244.3|57104.3|57034|56894|585
1638404700000|2021-12-02 00:25:00|57236|57096|57132.5|56992.5|57260.5|57120.5|57113.6|56973.6|480
1638405000000|2021-12-02 00:30:00|57115.7|56975.7|57131.9|56991.9|57248.9|57108.9|57110.4|56970.4|411
1638405300000|2021-12-02 00:35:00|57130.5|56990.5|56973.8|56833.8|57170.9|57030.9|56973.6|56833.6|416
1638405600000|2021-12-02 00:40:00|56976.5|56836.5|56931.5|56791.5|56976.5|56836.5|56869.1|56729.1|382
1638405900000|2021-12-02 00:45:00|56930.9|56790.9|56818|56678|56933.2|56793.2|56809.1|56669.1|431
1638406200000|2021-12-02 00:50:00|56826|56686|56924.1|56784.1|56927.4|56787.4|56788.5|56648.5|623
1638406500000|2021-12-02 00:55:00|56914|56774|57097.6|56957.6|57097.6|56957.6|56914|56774|648
1638406800000|2021-12-02 01:00:00|57097.7|56957.7|56976.5|56836.5|57116.8|56976.8|56960.3|56820.3|450
1638407100000|2021-12-02 01:05:00|56980|56840|57008.7|56868.7|57008.7|56868.7|56903.8|56763.8|516
1638407400000|2021-12-02 01:10:00|57009|56869|57146|57006|57162|57022|57000.7|56860.7|550
1638407700000|2021-12-02 01:15:00|57145.9|57005.9|57133.5|56993.5|57154.9|57014.9|57071.5|56931.5|419
1638408000000|2021-12-02 01:20:00|57136.5|56996.5|57047.9|56907.9|57142.6|57002.6|57025.4|56885.4|555
1638408300000|2021-12-02 01:25:00|57045.1|56905.1|57405.9|57265.9|57452.2|57312.2|57045.1|56905.1|788
1638408600000|2021-12-02 01:30:00|57412|57272|57298.7|57158.7|57459.3|57319.3|57285.6|57145.6|659
1638408900000|2021-12-02 01:35:00|57299.2|57159.2|57214.4|57074.4|57325.5|57185.5|57205.6|57065.6|451
1638409200000|2021-12-02 01:40:00|57213.4|57073.4|57244.4|57104.4|57296.8|57156.8|57213|57073|535
1638409500000|2021-12-02 01:45:00|57241.2|57101.2|57234|57094|57241.8|57101.8|57189.8|57049.8|304
1638409800000|2021-12-02 01:50:00|57234.1|57094.1|57240.9|57100.9|57271.6|57131.6|57213.5|57073.5|306
1638410100000|2021-12-02 01:55:00|57241|57101|57320.8|57180.8|57335.5|57195.5|57207.7|57067.7|440
1638410400000|2021-12-02 02:00:00|57321.1|57181.1|57243.7|57103.7|57326|57186|57240.4|57100.4|459
1638410700000|2021-12-02 02:05:00|57239|57099|57044.7|56904.7|57262.2|57122.2|57043|56903|485
1638411000000|2021-12-02 02:10:00|57043.6|56903.6|57028.6|56888.6|57087.8|56947.8|56992.1|56852.1|510
1638411300000|2021-12-02 02:15:00|57023|56883|56971.1|56831.1|57030.5|56890.5|56957.2|56817.2|442
1638411600000|2021-12-02 02:20:00|56963.4|56823.4|57037.2|56897.2|57052.8|56912.8|56957.4|56817.4|454
1638411900000|2021-12-02 02:25:00|57036.8|56896.8|57003.4|56863.4|57069.9|56929.9|56966.2|56826.2|590
1638412200000|2021-12-02 02:30:00|56996|56856|57100.1|56960.1|57110.6|56970.6|56995.7|56855.7|249
1638412500000|2021-12-02 02:35:00|57100.5|56960.5|57044.7|56904.7|57118.1|56978.1|57044.7|56904.7|286
1638412800000|2021-12-02 02:40:00|57044.5|56904.5|57173.9|57033.9|57176.8|57036.8|57025.6|56885.6|392
1638413100000|2021-12-02 02:45:00|57173.8|57033.8|57066.6|56926.6|57256.6|57116.6|57064.6|56924.6|549
1638413400000|2021-12-02 02:50:00|57067.3|56927.3|57082.8|56942.8|57125.8|56985.8|57051.6|56911.6|561
1638413700000|2021-12-02 02:55:00|57075|56935|57045.7|56905.7|57090.5|56950.5|57037.3|56897.3|468
1638414000000|2021-12-02 03:00:00|57047.6|56907.6|56838.7|56698.7|57057.1|56917.1|56821.6|56681.6|696
1638414300000|2021-12-02 03:05:00|56842.5|56702.5|56284.9|56144.9|56853.8|56713.8|56284.9|56144.9|902
1638414600000|2021-12-02 03:10:00|56291.2|56151.2|56227.2|56087.2|56418.2|56278.2|56225.6|56085.6|849
1638414900000|2021-12-02 03:15:00|56227.5|56087.5|55984.5|55844.5|56262.6|56122.6|55977|55837|896
1638415200000|2021-12-02 03:20:00|55986.1|55846.1|56143.1|56003.1|56143.1|56003.1|55905.1|55765.1|908
1638415500000|2021-12-02 03:25:00|56145.2|56005.2|56049.9|55909.9|56159.8|56019.8|56009.3|55869.3|676
1638415800000|2021-12-02 03:30:00|56048.9|55908.9|56050|55910|56146.9|56006.9|56014.9|55874.9|653
1638416100000|2021-12-02 03:35:00|56046.9|55906.9|56094.6|55954.6|56101.2|55961.2|55956.9|55816.9|658
1638416400000|2021-12-02 03:40:00|56093.9|55953.9|56214|56074|56240.8|56100.8|56081.9|55941.9|630
1638416700000|2021-12-02 03:45:00|56215.7|56075.7|56315.9|56175.9|56370.6|56230.6|56129.8|55989.8|587
1638417000000|2021-12-02 03:50:00|56318.3|56178.3|56554.6|56414.6|56571.4|56431.4|56318.3|56178.3|638
1638417300000|2021-12-02 03:55:00|56552.3|56412.3|56415|56275|56552.8|56412.8|56375.5|56235.5|638
1638417600000|2021-12-02 04:00:00|56414.5|56274.5|56502.5|56362.5|56567.7|56427.7|56332.4|56192.4|655
1638417900000|2021-12-02 04:05:00|56502|56362|56437.9|56297.9|56536.1|56396.1|56402.7|56262.7|473
1638418200000|2021-12-02 04:10:00|56434.6|56294.6|56580.3|56440.3|56589.9|56449.9|56434.4|56294.4|476
1638418500000|2021-12-02 04:15:00|56579.6|56439.6|56619|56479|56652.5|56512.5|56492.4|56352.4|536
1638418800000|2021-12-02 04:20:00|56621.5|56481.5|56597.9|56457.9|56629|56489|56541.5|56401.5|522
1638419100000|2021-12-02 04:25:00|56598.4|56458.4|56667.9|56527.9|56667.9|56527.9|56575.5|56435.5|431
1638419400000|2021-12-02 04:30:00|56666|56526|56754.2|56614.2|56774.5|56634.5|56662.7|56522.7|444
1638419700000|2021-12-02 04:35:00|56757.6|56617.6|56627.2|56487.2|56757.6|56617.6|56625.4|56485.4|569
1638420000000|2021-12-02 04:40:00|56627|56487|56598.3|56458.3|56652.1|56512.1|56551.9|56411.9|474
1638420300000|2021-12-02 04:45:00|56597.8|56457.8|56631.2|56491.2|56684|56544|56562.5|56422.5|452
1638420600000|2021-12-02 04:50:00|56627.5|56487.5|56631.1|56491.1|56637.1|56497.1|56573.3|56433.3|283
1638420900000|2021-12-02 04:55:00|56628.8|56488.8|56601.4|56461.4|56676.5|56536.5|56584|56444|350
1638421200000|2021-12-02 05:00:00|56601.7|56461.7|56778.5|56638.5|56797|56657|56582.1|56442.1|413
1638421500000|2021-12-02 05:05:00|56780.5|56640.5|56803.7|56663.7|56843.9|56703.9|56762.8|56622.8|414
1638421800000|2021-12-02 05:10:00|56802.7|56662.7|56890.1|56750.1|56912.9|56772.9|56741.5|56601.5|502
1638422100000|2021-12-02 05:15:00|56883|56743|57036.2|56896.2|57062.7|56922.7|56851.7|56711.7|654
1638422400000|2021-12-02 05:20:00|57033.4|56893.4|56973.8|56833.8|57038.6|56898.6|56882.1|56742.1|517
1638422700000|2021-12-02 05:25:00|56974.4|56834.4|56950.1|56810.1|57020.2|56880.2|56950|56810|433
1638423000000|2021-12-02 05:30:00|56950.4|56810.4|56909.7|56769.7|56953.2|56813.2|56871.6|56731.6|340
1638423300000|2021-12-02 05:35:00|56903.9|56763.9|56840.5|56700.5|56916.2|56776.2|56840.5|56700.5|354
1638423600000|2021-12-02 05:40:00|56841|56701|56974.5|56834.5|57010.4|56870.4|56839.5|56699.5|623
1638423900000|2021-12-02 05:45:00|56975|56835|57017.3|56877.3|57066.1|56926.1|56967.2|56827.2|499
1638424200000|2021-12-02 05:50:00|57016.9|56876.9|57021.7|56881.7|57023.4|56883.4|56956.6|56816.6|359
1638424500000|2021-12-02 05:55:00|57023|56883|57004.9|56864.9|57027.5|56887.5|56957.1|56817.1|286
1638424800000|2021-12-02 06:00:00|57003.1|56863.1|56926.2|56786.2|57004.1|56864.1|56889.7|56749.7|368
1638425100000|2021-12-02 06:05:00|56921.4|56781.4|56879.5|56739.5|56933|56793|56869.9|56729.9|299
1638425400000|2021-12-02 06:10:00|56876.2|56736.2|56775.3|56635.3|56905.2|56765.2|56691.5|56551.5|597
1638425700000|2021-12-02 06:15:00|56771.1|56631.1|56714.5|56574.5|56839.9|56699.9|56714.5|56574.5|413
1638426000000|2021-12-02 06:20:00|56713|56573|56764.1|56624.1|56791.8|56651.8|56713|56573|130
1638426300000|2021-12-02 06:25:00|56757.5|56617.5|56847|56707|56866.5|56726.5|56757.3|56617.3|286
1638426600000|2021-12-02 06:30:00|56846.2|56706.2|56622.2|56482.2|56846.2|56706.2|56615.1|56475.1|445
1638426900000|2021-12-02 06:35:00|56618.2|56478.2|56538.5|56398.5|56744|56604|56509.2|56369.2|614
1638427200000|2021-12-02 06:40:00|56538|56398|56580.1|56440.1|56606.5|56466.5|56498.5|56358.5|471
1638427500000|2021-12-02 06:45:00|56579.9|56439.9|56652.2|56512.2|56665.3|56525.3|56579.9|56439.9|522
1638427800000|2021-12-02 06:50:00|56646.1|56506.1|56662.3|56522.3|56688.5|56548.5|56623.9|56483.9|449
1638428100000|2021-12-02 06:55:00|56662|56522|56753.9|56613.9|56753.9|56613.9|56636.6|56496.6|420
1638428400000|2021-12-02 07:00:00|56748.9|56608.9|56919.6|56779.6|56932.8|56792.8|56714.9|56574.9|459
1638428700000|2021-12-02 07:05:00|56921.6|56781.6|56804.8|56664.8|56924.6|56784.6|56800|56660|452
1638429000000|2021-12-02 07:10:00|56805|56665|56829.5|56689.5|56845.1|56705.1|56773.6|56633.6|489
1638429300000|2021-12-02 07:15:00|56828.8|56688.8|56964.8|56824.8|56999.9|56859.9|56827.1|56687.1|468
1638429600000|2021-12-02 07:20:00|56964.3|56824.3|56992.1|56852.1|57058.2|56918.2|56946.5|56806.5|441
1638429900000|2021-12-02 07:25:00|56982.2|56842.2|56993.3|56853.3|57054.5|56914.5|56939.2|56799.2|509
1638430200000|2021-12-02 07:30:00|56992.8|56852.8|56721.6|56581.6|57043.9|56903.9|56694.6|56554.6|613
1638430500000|2021-12-02 07:35:00|56718.5|56578.5|56879.4|56739.4|56884.4|56744.4|56706.8|56566.8|374
1638430800000|2021-12-02 07:40:00|56872.3|56732.3|56802.8|56662.8|56872.4|56732.4|56802.8|56662.8|148
1638431100000|2021-12-02 07:45:00|56824.5|56684.5|56896.9|56756.9|56912.4|56772.4|56802.8|56662.8|222
1638431400000|2021-12-02 07:50:00|56876.6|56736.6|56901|56761|56978|56838|56862.3|56722.3|319
1638431700000|2021-12-02 07:55:00|56900.5|56760.5|56913.3|56773.3|56921.7|56781.7|56822.7|56682.7|359
1638432000000|2021-12-02 08:00:00|56913.2|56773.2|56972.3|56832.3|57048.9|56908.9|56887.7|56747.7|582
1638432300000|2021-12-02 08:05:00|56964.5|56824.5|56957.1|56817.1|57002.4|56862.4|56943.7|56803.7|502
1638432600000|2021-12-02 08:10:00|56954.1|56814.1|56921.8|56781.8|56954.1|56814.1|56833.1|56693.1|470
1638432900000|2021-12-02 08:15:00|56922.1|56782.1|57011.4|56871.4|57041|56901|56906|56766|388
1638433200000|2021-12-02 08:20:00|57011.6|56871.6|57117.8|56977.8|57117.8|56977.8|56963.9|56823.9|446
1638433500000|2021-12-02 08:25:00|57121.3|56981.3|57245|57105|57245.2|57105.2|57091.8|56951.8|509
1638433800000|2021-12-02 08:30:00|57240.9|57100.9|57158.9|57018.9|57261.8|57121.8|57107.2|56967.2|381
1638434100000|2021-12-02 08:35:00|57153.3|57013.3|57204|57064|57244.2|57104.2|57102.9|56962.9|487
1638434400000|2021-12-02 08:40:00|57212|57072|57065.4|56925.4|57223.3|57083.3|57028.8|56888.8|669
1638434700000|2021-12-02 08:45:00|57065.2|56925.2|57062.4|56922.4|57092.6|56952.6|57030.4|56890.4|452
1638435000000|2021-12-02 08:50:00|57060.5|56920.5|57066.1|56926.1|57092.6|56952.6|57049.7|56909.7|367
1638435300000|2021-12-02 08:55:00|57063.3|56923.3|57062.1|56922.1|57089.6|56949.6|57035.6|56895.6|314
1638435600000|2021-12-02 09:00:00|57062|56922|57051.3|56911.3|57078.1|56938.1|57034.5|56894.5|328
1638435900000|2021-12-02 09:05:00|57046.3|56906.3|57048.5|56908.5|57068.2|56928.2|57035.3|56895.3|227
1638436200000|2021-12-02 09:10:00|57048.3|56908.3|57177.8|57037.8|57196.8|57056.8|57048.3|56908.3|420
1638436500000|2021-12-02 09:15:00|57178|57038|57100.1|56960.1|57178.8|57038.8|57049.8|56909.8|338
1638436800000|2021-12-02 09:20:00|57104.8|56964.8|57074.9|56934.9|57110|56970|57062.9|56922.9|228
1638437100000|2021-12-02 09:25:00|57079.6|56939.6|56878|56738|57081.1|56941.1|56861.2|56721.2|400
1638437400000|2021-12-02 09:30:00|56892.5|56752.5|56827.4|56687.4|56945.3|56805.3|56810.3|56670.3|505
1638437700000|2021-12-02 09:35:00|56820|56680|56755.3|56615.3|56858.6|56718.6|56755.3|56615.3|500
1638438000000|2021-12-02 09:40:00|56755.6|56615.6|56796.6|56656.6|56796.6|56656.6|56685.2|56545.2|552
1638438300000|2021-12-02 09:45:00|56794.4|56654.4|56768.8|56628.8|56881.6|56741.6|56747.4|56607.4|539
1638438600000|2021-12-02 09:50:00|56762.5|56622.5|56747|56607|56777.3|56637.3|56677.3|56537.3|495
1638438900000|2021-12-02 09:55:00|56750.2|56610.2|56777.7|56637.7|56835.4|56695.4|56740.2|56600.2|513
1638439200000|2021-12-02 10:00:00|56778.5|56638.5|56819.9|56679.9|56826.5|56686.5|56722.3|56582.3|486
1638439500000|2021-12-02 10:05:00|56817.2|56677.2|56856.8|56716.8|56901|56761|56817.2|56677.2|365
1638439800000|2021-12-02 10:10:00|56855.5|56715.5|56783.1|56643.1|56876.6|56736.6|56755.1|56615.1|441
1638440100000|2021-12-02 10:15:00|56782.6|56642.6|56639|56499|56782.6|56642.6|56601.4|56461.4|539
1638440400000|2021-12-02 10:20:00|56639.5|56499.5|56654.8|56514.8|56671.8|56531.8|56542.8|56402.8|611
1638440700000|2021-12-02 10:25:00|56657.9|56517.9|56617.5|56477.5|56689.6|56549.6|56587.1|56447.1|434
1638441000000|2021-12-02 10:30:00|56617.4|56477.4|56746.9|56606.9|56746.9|56606.9|56611.5|56471.5|507
1638441300000|2021-12-02 10:35:00|56747.9|56607.9|56708.9|56568.9|56747.9|56607.9|56577.3|56437.3|568
1638441600000|2021-12-02 10:40:00|56698.4|56558.4|56632.6|56492.6|56724|56584|56612.3|56472.3|483
1638441900000|2021-12-02 10:45:00|56630.6|56490.6|56604|56464|56658.7|56518.7|56588.6|56448.6|257
1638442200000|2021-12-02 10:50:00|56604.4|56464.4|56611.2|56471.2|56645.7|56505.7|56553.5|56413.5|403
1638442500000|2021-12-02 10:55:00|56610.7|56470.7|56632.9|56492.9|56655.5|56515.5|56552.2|56412.2|353
1638442800000|2021-12-02 11:00:00|56633.5|56493.5|56588|56448|56694.8|56554.8|56569.2|56429.2|433
1638443100000|2021-12-02 11:05:00|56588.1|56448.1|56455.8|56315.8|56589|56449|56409.5|56269.5|472
1638443400000|2021-12-02 11:10:00|56450.8|56310.8|56258.3|56118.3|56463.8|56323.8|56219.5|56079.5|512
1638443700000|2021-12-02 11:15:00|56255.2|56115.2|56357.4|56217.4|56357.7|56217.7|56233|56093|531
1638444000000|2021-12-02 11:20:00|56357.5|56217.5|56223.5|56083.5|56412.9|56272.9|56192.1|56052.1|583
1638444300000|2021-12-02 11:25:00|56221|56081|56507.5|56367.5|56624.2|56484.2|56216.4|56076.4|683
1638444600000|2021-12-02 11:30:00|56508.2|56368.2|56394|56254|56634.5|56494.5|56371.5|56231.5|679
1638444900000|2021-12-02 11:35:00|56395.8|56255.8|56453.8|56313.8|56518.6|56378.6|56395.8|56255.8|517
1638445200000|2021-12-02 11:40:00|56454.6|56314.6|56541.3|56401.3|56569.8|56429.8|56436.3|56296.3|537
1638445500000|2021-12-02 11:45:00|56532|56392|56395.1|56255.1|56532.5|56392.5|56336.9|56196.9|421
1638445800000|2021-12-02 11:50:00|56395.5|56255.5|56432.5|56292.5|56501.3|56361.3|56374.4|56234.4|480
1638446100000|2021-12-02 11:55:00|56432.8|56292.8|56407.6|56267.6|56458.1|56318.1|56401.5|56261.5|461
1638446400000|2021-12-02 12:00:00|56406|56266|56385.4|56245.4|56423.1|56283.1|56325.5|56185.5|504
1638446700000|2021-12-02 12:05:00|56380.7|56240.7|56218|56078|56397.9|56257.9|56199|56059|505
1638447000000|2021-12-02 12:10:00|56213.4|56073.4|56188.7|56048.7|56258.9|56118.9|56158.2|56018.2|541
1638447300000|2021-12-02 12:15:00|56189.3|56049.3|56232|56092|56250.1|56110.1|56120.5|55980.5|551
1638447600000|2021-12-02 12:20:00|56231|56091|56294.8|56154.8|56299.6|56159.6|56187.6|56047.6|558
1638447900000|2021-12-02 12:25:00|56295|56155|56492.8|56352.8|56540|56400|56295|56155|799
1638448200000|2021-12-02 12:30:00|56492|56352|56524.7|56384.7|56588.5|56448.5|56489|56349|721
1638448500000|2021-12-02 12:35:00|56525.2|56385.2|56505.4|56365.4|56559.6|56419.6|56443.2|56303.2|617
1638448800000|2021-12-02 12:40:00|56505.3|56365.3|56463.6|56323.6|56509.9|56369.9|56451.3|56311.3|550
1638449100000|2021-12-02 12:45:00|56463.1|56323.1|56379.7|56239.7|56479.5|56339.5|56379.1|56239.1|478
1638449400000|2021-12-02 12:50:00|56372.1|56232.1|56618.7|56478.7|56627.7|56487.7|56366.5|56226.5|630
1638449700000|2021-12-02 12:55:00|56617.2|56477.2|56619.8|56479.8|56672.9|56532.9|56591.5|56451.5|562
1638450000000|2021-12-02 13:00:00|56619.1|56479.1|56577.8|56437.8|56677.3|56537.3|56552.9|56412.9|586
1638450300000|2021-12-02 13:05:00|56564.1|56424.1|56687.6|56547.6|56712.7|56572.7|56551.2|56411.2|492
1638450600000|2021-12-02 13:10:00|56687.7|56547.7|56635.4|56495.4|56700.2|56560.2|56612.9|56472.9|363
1638450900000|2021-12-02 13:15:00|56630.4|56490.4|56621.3|56481.3|56696.1|56556.1|56604.1|56464.1|405
1638451200000|2021-12-02 13:20:00|56617.8|56477.8|56385.7|56245.7|56640.3|56500.3|56385.7|56245.7|563
1638451500000|2021-12-02 13:25:00|56379|56239|56222.5|56082.5|56379|56239|56191.7|56051.7|819
1638451800000|2021-12-02 13:30:00|56215.6|56075.6|56442.2|56302.2|56442.2|56302.2|56213|56073|630
1638452100000|2021-12-02 13:35:00|56442.1|56302.1|56276.9|56136.9|56442.4|56302.4|56268.7|56128.7|572
1638452400000|2021-12-02 13:40:00|56275.3|56135.3|56382.4|56242.4|56382.5|56242.5|56262.5|56122.5|632
1638452700000|2021-12-02 13:45:00|56381.5|56241.5|56348.3|56208.3|56406.6|56266.6|56279.4|56139.4|726
1638453000000|2021-12-02 13:50:00|56348.2|56208.2|56318.6|56178.6|56362.3|56222.3|56279.4|56139.4|515
1638453300000|2021-12-02 13:55:00|56318.7|56178.7|56570|56430|56571.3|56431.3|56318.6|56178.6|715
1638453600000|2021-12-02 14:00:00|56565.3|56425.3|56447.3|56307.3|56608.5|56468.5|56444.3|56304.3|624
1638453900000|2021-12-02 14:05:00|56456.9|56316.9|56547.3|56407.3|56556.2|56416.2|56421.5|56281.5|606
1638454200000|2021-12-02 14:10:00|56544.5|56404.5|56798.8|56658.8|56801.5|56661.5|56520.8|56380.8|760
1638454500000|2021-12-02 14:15:00|56796.4|56656.4|56632.5|56492.5|56823.9|56683.9|56632.5|56492.5|725
1638454800000|2021-12-02 14:20:00|56636.3|56496.3|56717.7|56577.7|56752.9|56612.9|56621.5|56481.5|605
1638455100000|2021-12-02 14:25:00|56715.9|56575.9|56581.7|56441.7|56732.6|56592.6|56575.5|56435.5|583
1638455400000|2021-12-02 14:30:00|56576.5|56436.5|56627.5|56487.5|56655.3|56515.3|56483.7|56343.7|882
1638455700000|2021-12-02 14:35:00|56627.3|56487.3|56978.9|56838.9|56982.3|56842.3|56556.4|56416.4|882
1638456000000|2021-12-02 14:40:00|56983.1|56843.1|57102.1|56962.1|57135.3|56995.3|56909.5|56769.5|740
1638456300000|2021-12-02 14:45:00|57107.6|56967.6|57196.7|57056.7|57238|57098|57039.6|56899.6|789
1638456600000|2021-12-02 14:50:00|57195.7|57055.7|57224.5|57084.5|57277.9|57137.9|57151.4|57011.4|683
1638456900000|2021-12-02 14:55:00|57223.3|57083.3|57195.6|57055.6|57227.7|57087.7|57092.7|56952.7|887
1638457200000|2021-12-02 15:00:00|57190.8|57050.8|57342|57202|57450.6|57310.6|57138.6|56998.6|943
1638457500000|2021-12-02 15:05:00|57338.7|57198.7|57146.2|57006.2|57390.9|57250.9|57135.5|56995.5|730
1638457800000|2021-12-02 15:10:00|57146.5|57006.5|56939.7|56799.7|57181.3|57041.3|56913.7|56773.7|647
1638458100000|2021-12-02 15:15:00|56937.8|56797.8|56814.7|56674.7|57023.4|56883.4|56752.6|56612.6|823
1638458400000|2021-12-02 15:20:00|56821.1|56681.1|56736.2|56596.2|56835.3|56695.3|56590.4|56450.4|893
1638458700000|2021-12-02 15:25:00|56728.8|56588.8|56736.5|56596.5|56806|56666|56597|56457|773
1638459000000|2021-12-02 15:30:00|56740|56600|56500.1|56360.1|56787.8|56647.8|56477.8|56337.8|733
1638459300000|2021-12-02 15:35:00|56499.7|56359.7|56286.7|56146.7|56499.7|56359.7|56262.6|56122.6|945
1638459600000|2021-12-02 15:40:00|56280.2|56140.2|56253.8|56113.8|56399.5|56259.5|56241.6|56101.6|900
1638459900000|2021-12-02 15:45:00|56253.5|56113.5|56455.5|56315.5|56498.1|56358.1|56242.3|56102.3|869
1638460200000|2021-12-02 15:50:00|56457.4|56317.4|56416.4|56276.4|56549.9|56409.9|56382.8|56242.8|649
1638460500000|2021-12-02 15:55:00|56418.2|56278.2|56597.9|56457.9|56619.1|56479.1|56397|56257|822
1638460800000|2021-12-02 16:00:00|56601.3|56461.3|56559|56419|56639.4|56499.4|56471.1|56331.1|869
1638461100000|2021-12-02 16:05:00|56557.2|56417.2|56739.9|56599.9|56819.7|56679.7|56551.6|56411.6|729
1638461400000|2021-12-02 16:10:00|56739.8|56599.8|56462.1|56322.1|56739.8|56599.8|56410.9|56270.9|793
1638461700000|2021-12-02 16:15:00|56461|56321|56445.7|56305.7|56599|56459|56382.4|56242.4|802
1638462000000|2021-12-02 16:20:00|56445.2|56305.2|56440.7|56300.7|56495|56355|56378.2|56238.2|785
1638462300000|2021-12-02 16:25:00|56437.6|56297.6|56355.5|56215.5|56499.9|56359.9|56340.8|56200.8|682
1638462600000|2021-12-02 16:30:00|56370.8|56230.8|56229.5|56089.5|56437.1|56297.1|56224.7|56084.7|809
1638462900000|2021-12-02 16:35:00|56236.7|56096.7|56328|56188|56360.6|56220.6|56222.5|56082.5|789
1638463200000|2021-12-02 16:40:00|56329.5|56189.5|56225|56085|56394.6|56254.6|56215.6|56075.6|781
1638463500000|2021-12-02 16:45:00|56231.5|56091.5|56245.5|56105.5|56276.1|56136.1|56129.1|55989.1|708
1638463800000|2021-12-02 16:50:00|56248.9|56108.9|56372.3|56232.3|56380.2|56240.2|56245.7|56105.7|669
1638464100000|2021-12-02 16:55:00|56378.9|56238.9|56447|56307|56479.3|56339.3|56266.3|56126.3|821
1638464400000|2021-12-02 17:00:00|56444|56304|56423|56283|56599.7|56459.7|56385.2|56245.2|712
1638464700000|2021-12-02 17:05:00|56400.1|56260.1|56532.4|56392.4|56548.7|56408.7|56392.5|56252.5|719
1638465000000|2021-12-02 17:10:00|56534.8|56394.8|56549.3|56409.3|56586.6|56446.6|56508.2|56368.2|596
1638465300000|2021-12-02 17:15:00|56550.4|56410.4|56591.2|56451.2|56666.4|56526.4|56488.7|56348.7|541
1638465600000|2021-12-02 17:20:00|56585.8|56445.8|56669.9|56529.9|56673.1|56533.1|56572|56432|508
1638465900000|2021-12-02 17:25:00|56667.1|56527.1|56637.6|56497.6|56669.9|56529.9|56575.8|56435.8|414
1638466200000|2021-12-02 17:30:00|56636.1|56496.1|56695.1|56555.1|56772.9|56632.9|56631.7|56491.7|372
1638466500000|2021-12-02 17:35:00|56696.6|56556.6|56653.5|56513.5|56725.2|56585.2|56573.6|56433.6|631
1638466800000|2021-12-02 17:40:00|56652.5|56512.5|56633.7|56493.7|56713.1|56573.1|56614.1|56474.1|638
1638467100000|2021-12-02 17:45:00|56634.5|56494.5|56687.9|56547.9|56689|56549|56617.9|56477.9|492
1638467400000|2021-12-02 17:50:00|56688.1|56548.1|56641.5|56501.5|56750.9|56610.9|56592.8|56452.8|535
1638467700000|2021-12-02 17:55:00|56638.8|56498.8|56673.4|56533.4|56724.6|56584.6|56621.2|56481.2|479
1638468000000|2021-12-02 18:00:00|56673.5|56533.5|56603.7|56463.7|56681.3|56541.3|56517.5|56377.5|654
1638468300000|2021-12-02 18:05:00|56604.2|56464.2|56496.6|56356.6|56652|56512|56433.5|56293.5|545
1638468600000|2021-12-02 18:10:00|56474.1|56334.1|56528.2|56388.2|56532.8|56392.8|56403.9|56263.9|590
1638468900000|2021-12-02 18:15:00|56528.9|56388.9|56450.6|56310.6|56542.7|56402.7|56431.3|56291.3|612
1638469200000|2021-12-02 18:20:00|56450.1|56310.1|56361.3|56221.3|56514.3|56374.3|56344.7|56204.7|645
1638469500000|2021-12-02 18:25:00|56348.4|56208.4|56288|56148|56385.5|56245.5|56261.4|56121.4|607
1638469800000|2021-12-02 18:30:00|56288.9|56148.9|56523.9|56383.9|56529.4|56389.4|56235.9|56095.9|691
1638470100000|2021-12-02 18:35:00|56518|56378|56532.5|56392.5|56585.7|56445.7|56400.8|56260.8|799
1638470400000|2021-12-02 18:40:00|56531|56391|56561.5|56421.5|56598.6|56458.6|56531|56391|554
1638470700000|2021-12-02 18:45:00|56556.4|56416.4|56461.5|56321.5|56561.5|56421.5|56423.5|56283.5|717
1638471000000|2021-12-02 18:50:00|56459.9|56319.9|56741.5|56601.5|56742.3|56602.3|56449.7|56309.7|657
1638471300000|2021-12-02 18:55:00|56739.9|56599.9|56802.9|56662.9|56817|56677|56738.8|56598.8|655
1638471600000|2021-12-02 19:00:00|56800.7|56660.7|56887.2|56747.2|56901|56761|56739.8|56599.8|699
1638471900000|2021-12-02 19:05:00|56883.2|56743.2|56808.2|56668.2|56905.8|56765.8|56735.2|56595.2|470
1638472200000|2021-12-02 19:10:00|56824.1|56684.1|56886|56746|57037.8|56897.8|56812|56672|651
1638472500000|2021-12-02 19:15:00|56876.4|56736.4|56954.7|56814.7|57028.9|56888.9|56876.3|56736.3|507
1638472800000|2021-12-02 19:20:00|56960.3|56820.3|56921.9|56781.9|56977|56837|56880|56740|494
1638473100000|2021-12-02 19:25:00|56922.7|56782.7|56833.2|56693.2|56924.8|56784.8|56806.4|56666.4|372
1638473400000|2021-12-02 19:30:00|56846.1|56706.1|56844.4|56704.4|56953.3|56813.3|56806.1|56666.1|495
1638473700000|2021-12-02 19:35:00|56823.3|56683.3|56760.9|56620.9|56856.2|56716.2|56707.9|56567.9|495
1638474000000|2021-12-02 19:40:00|56761.4|56621.4|56700.5|56560.5|56770.5|56630.5|56691|56551|461
1638474300000|2021-12-02 19:45:00|56700.6|56560.6|56626.2|56486.2|56759.4|56619.4|56612.3|56472.3|560
1638474600000|2021-12-02 19:50:00|56626.3|56486.3|56664.7|56524.7|56754|56614|56626.3|56486.3|525
1638474900000|2021-12-02 19:55:00|56663.5|56523.5|56722.5|56582.5|56774.4|56634.4|56654|56514|543
1638475200000|2021-12-02 20:00:00|56719.9|56579.9|56676|56536|56794.1|56654.1|56660.7|56520.7|545
1638475500000|2021-12-02 20:05:00|56676.2|56536.2|57044.2|56904.2|57059.6|56919.6|56668.3|56528.3|617
1638475800000|2021-12-02 20:10:00|57044.3|56904.3|56982.5|56842.5|57044.3|56904.3|56852.5|56712.5|670
1638476100000|2021-12-02 20:15:00|56982.7|56842.7|56941.5|56801.5|57038|56898|56920.3|56780.3|476
1638476400000|2021-12-02 20:20:00|56937|56797|56960.5|56820.5|56976.8|56836.8|56907.1|56767.1|682
1638476700000|2021-12-02 20:25:00|56962|56822|57072.5|56932.5|57082.1|56942.1|56961.1|56821.1|476
1638477000000|2021-12-02 20:30:00|57074.8|56934.8|57171.3|57031.3|57213.2|57073.2|57069.9|56929.9|518
1638477300000|2021-12-02 20:35:00|57165.1|57025.1|57185|57045|57210.6|57070.6|57117.2|56977.2|525
1638477600000|2021-12-02 20:40:00|57187|57047|57267.3|57127.3|57319.6|57179.6|57177.4|57037.4|725
1638477900000|2021-12-02 20:45:00|57268.8|57128.8|57200.5|57060.5|57270.4|57130.4|57091.5|56951.5|659
1638478200000|2021-12-02 20:50:00|57197|57057|57068.6|56928.6|57199|57059|56982.5|56842.5|804
1638478500000|2021-12-02 20:55:00|57067.5|56927.5|57114.4|56974.4|57118.3|56978.3|57002.5|56862.5|687
1638478800000|2021-12-02 21:00:00|57118.4|56978.4|56988.5|56848.5|57127.5|56987.5|56969.3|56829.3|645
1638479100000|2021-12-02 21:05:00|56988.2|56848.2|56966|56826|57036.4|56896.4|56962.6|56822.6|635
1638479400000|2021-12-02 21:10:00|56967.5|56827.5|56923.2|56783.2|57013.1|56873.1|56908|56768|570
1638479700000|2021-12-02 21:15:00|56921.6|56781.6|56971.7|56831.7|57015.3|56875.3|56921.1|56781.1|508
1638480000000|2021-12-02 21:20:00|56976.5|56836.5|56976.7|56836.7|57009.6|56869.6|56952.1|56812.1|416
1638480300000|2021-12-02 21:25:00|56976.8|56836.8|56894.1|56754.1|56979.3|56839.3|56878.9|56738.9|500
1638480600000|2021-12-02 21:30:00|56895|56755|56978.8|56838.8|57008.5|56868.5|56893.7|56753.7|369
1638480900000|2021-12-02 21:35:00|56983.7|56843.7|56993|56853|57021.8|56881.8|56952.6|56812.6|439
1638481200000|2021-12-02 21:40:00|56993.1|56853.1|57099.4|56959.4|57103.6|56963.6|56988.9|56848.9|391
1638481500000|2021-12-02 21:45:00|57100.8|56960.8|57005.6|56865.6|57116.9|56976.9|56982.7|56842.7|439
1638481800000|2021-12-02 21:50:00|57010.6|56870.6|56967.2|56827.2|57018.6|56878.6|56965|56825|383
1638482100000|2021-12-02 21:55:00|56966.2|56826.2|56952|56812|56987.2|56847.2|56942.2|56802.2|342
1638482400000|2021-12-02 22:00:00|56950.6|56810.6|56833.6|56693.6|56952.4|56812.4|56797.3|56657.3|683
1638482700000|2021-12-02 22:05:00|56834.9|56694.9|56875.5|56735.5|56893.7|56753.7|56834.6|56694.6|629
1638483000000|2021-12-02 22:10:00|56884|56744|56878.3|56738.3|56884.9|56744.9|56824.5|56684.5|481
1638483300000|2021-12-02 22:15:00|56881.2|56741.2|56806|56666|56881.2|56741.2|56753.9|56613.9|501
1638483600000|2021-12-02 22:20:00|56801.1|56661.1|56848.8|56708.8|56852.5|56712.5|56801.1|56661.1|354
1638483900000|2021-12-02 22:25:00|56850|56710|56822.5|56682.5|56870.8|56730.8|56813.3|56673.3|368
1638484200000|2021-12-02 22:30:00|56822.6|56682.6|56860.1|56720.1|56864.1|56724.1|56818.8|56678.8|314
1638484500000|2021-12-02 22:35:00|56861.6|56721.6|56922.5|56782.5|56927.2|56787.2|56837|56697|368
1638484800000|2021-12-02 22:40:00|56908|56768|56949.9|56809.9|56949.9|56809.9|56894.6|56754.6|337
1638485100000|2021-12-02 22:45:00|56940|56800|56971.6|56831.6|56975.6|56835.6|56714.3|56574.3|558
1638485400000|2021-12-02 22:50:00|56950.7|56810.7|56925.6|56785.6|56969.1|56829.1|56838|56698|353
1638485700000|2021-12-02 22:55:00|56926.5|56786.5|56956.4|56816.4|56999.9|56859.9|56834.6|56694.6|360
1638486000000|2021-12-02 23:00:00|56951.6|56811.6|56794.7|56654.7|56956.4|56816.4|56793.9|56653.9|413
1638486300000|2021-12-02 23:05:00|56792.9|56652.9|56947.4|56807.4|57003.1|56863.1|56766.9|56626.9|497
1638486600000|2021-12-02 23:10:00|56924.7|56784.7|56895.6|56755.6|56947.4|56807.4|56868.7|56728.7|380
1638486900000|2021-12-02 23:15:00|56896.6|56756.6|56739.6|56599.6|56913.8|56773.8|56730.5|56590.5|506
1638487200000|2021-12-02 23:20:00|56739.4|56599.4|56666.5|56526.5|56780.6|56640.6|56636.8|56496.8|513
1638487500000|2021-12-02 23:25:00|56669|56529|56642.3|56502.3|56681.3|56541.3|56625|56485|407
1638487800000|2021-12-02 23:30:00|56642|56502|56697.7|56557.7|56700.1|56560.1|56563.8|56423.8|505
1638488100000|2021-12-02 23:35:00|56698.6|56558.6|56664.1|56524.1|56714.9|56574.9|56641.5|56501.5|581
1638488400000|2021-12-02 23:40:00|56665|56525|56612.2|56472.2|56665|56525|56593.9|56453.9|452
1638488700000|2021-12-02 23:45:00|56613.7|56473.7|56640.4|56500.4|56672.6|56532.6|56585|56445|473
1638489000000|2021-12-02 23:50:00|56640.5|56500.5|56504.1|56364.1|56645.9|56505.9|56502.7|56362.7|594
1638489300000|2021-12-02 23:55:00|56499.1|56359.1|56578.8|56438.8|56602.5|56462.5|56476.4|56336.4|531
1638489600000|2021-12-03 00:00:00|56579.2|56439.2|56588.9|56448.9|56638.2|56498.2|56533.2|56393.2|557
1638489900000|2021-12-03 00:05:00|56589.7|56449.7|56565|56425|56639|56499|56561|56421|469
1638490200000|2021-12-03 00:10:00|56565.5|56425.5|56631.1|56491.1|56678.3|56538.3|56551.6|56411.6|512
1638490500000|2021-12-03 00:15:00|56626.6|56486.6|56637.6|56497.6|56706.2|56566.2|56614.4|56474.4|415
1638490800000|2021-12-03 00:20:00|56623.3|56483.3|56539.6|56399.6|56690.2|56550.2|56539.6|56399.6|612
1638491100000|2021-12-03 00:25:00|56541.2|56401.2|56590.2|56450.2|56605|56465|56539.6|56399.6|510
1638491400000|2021-12-03 00:30:00|56590.3|56450.3|56828.7|56688.7|56833.9|56693.9|56585.6|56445.6|508
1638491700000|2021-12-03 00:35:00|56829.4|56689.4|56715.9|56575.9|56854.3|56714.3|56706.2|56566.2|602
1638492000000|2021-12-03 00:40:00|56716.6|56576.6|56753|56613|56777|56637|56671.9|56531.9|575
1638492300000|2021-12-03 00:45:00|56751.7|56611.7|56693.9|56553.9|56754.8|56614.8|56690.4|56550.4|461
1638492600000|2021-12-03 00:50:00|56693.6|56553.6|56718.4|56578.4|56765.2|56625.2|56688.4|56548.4|418
1638492900000|2021-12-03 00:55:00|56719.5|56579.5|56643.1|56503.1|56741.5|56601.5|56640.1|56500.1|624
1638493200000|2021-12-03 01:00:00|56642.4|56502.4|56682.7|56542.7|56725.7|56585.7|56625.5|56485.5|415
1638493500000|2021-12-03 01:05:00|56690|56550|56758.6|56618.6|56787.2|56647.2|56649.5|56509.5|388
1638493800000|2021-12-03 01:10:00|56758.2|56618.2|56695.6|56555.6|56798.5|56658.5|56692.7|56552.7|571
1638494100000|2021-12-03 01:15:00|56695.9|56555.9|56805.3|56665.3|56805.7|56665.7|56695.2|56555.2|409
1638494400000|2021-12-03 01:20:00|56805.7|56665.7|56661.2|56521.2|56810.2|56670.2|56661.2|56521.2|285
1638494700000|2021-12-03 01:25:00|56661|56521|56607.9|56467.9|56661|56521|56578.7|56438.7|434
1638495000000|2021-12-03 01:30:00|56606.3|56466.3|56671.7|56531.7|56681.8|56541.8|56569.6|56429.6|346
1638495300000|2021-12-03 01:35:00|56673|56533|56620.3|56480.3|56680.7|56540.7|56589.2|56449.2|324
1638495600000|2021-12-03 01:40:00|56620.2|56480.2|56560.3|56420.3|56620.3|56480.3|56543|56403|343
1638495900000|2021-12-03 01:45:00|56562.2|56422.2|56501.4|56361.4|56577.9|56437.9|56476.1|56336.1|288
1638496200000|2021-12-03 01:50:00|56514.7|56374.7|56622.7|56482.7|56622.7|56482.7|56484.2|56344.2|217
1638496500000|2021-12-03 01:55:00|56623.8|56483.8|56621.6|56481.6|56688.5|56548.5|56583.2|56443.2|377
1638496800000|2021-12-03 02:00:00|56602.8|56462.8|56608.9|56468.9|56678.7|56538.7|56587.4|56447.4|307
1638497100000|2021-12-03 02:05:00|56609.9|56469.9|56530.1|56390.1|56647.3|56507.3|56530.1|56390.1|210
1638497400000|2021-12-03 02:10:00|56554.8|56414.8|56636|56496|56639|56499|56526.9|56386.9|379
1638497700000|2021-12-03 02:15:00|56639.8|56499.8|56647.2|56507.2|56659|56519|56609.2|56469.2|399
1638498000000|2021-12-03 02:20:00|56646.7|56506.7|56581.6|56441.6|56656.5|56516.5|56578.8|56438.8|335
1638498300000|2021-12-03 02:25:00|56582.1|56442.1|56547|56407|56597.5|56457.5|56521.1|56381.1|272
1638498600000|2021-12-03 02:30:00|56547.2|56407.2|56453.9|56313.9|56574.5|56434.5|56453.2|56313.2|293
1638498900000|2021-12-03 02:35:00|56453.5|56313.5|56404|56264|56472.2|56332.2|56388.5|56248.5|480
1638499200000|2021-12-03 02:40:00|56403.3|56263.3|56320.4|56180.4|56422.7|56282.7|56312.8|56172.8|399
1638499500000|2021-12-03 02:45:00|56317.9|56177.9|56450.1|56310.1|56459.2|56319.2|56186.9|56046.9|798
1638499800000|2021-12-03 02:50:00|56451.4|56311.4|56225.6|56085.6|56456.7|56316.7|56210|56070|559
1638500100000|2021-12-03 02:55:00|56225.9|56085.9|56341.6|56201.6|56341.8|56201.8|56225.9|56085.9|511
1638500400000|2021-12-03 03:00:00|56341.7|56201.7|56360.8|56220.8|56373.9|56233.9|56323.7|56183.7|464
1638500700000|2021-12-03 03:05:00|56360.9|56220.9|56312.3|56172.3|56386.5|56246.5|56283.8|56143.8|383
1638501000000|2021-12-03 03:10:00|56307|56167|56277|56137|56370.3|56230.3|56270|56130|526
1638501300000|2021-12-03 03:15:00|56276.8|56136.8|56245.7|56105.7|56320.6|56180.6|56198.8|56058.8|562
1638501600000|2021-12-03 03:20:00|56245.4|56105.4|56223.7|56083.7|56283.5|56143.5|56200|56060|508
1638501900000|2021-12-03 03:25:00|56222.1|56082.1|56360.5|56220.5|56361.8|56221.8|56214.5|56074.5|482
1638502200000|2021-12-03 03:30:00|56361|56221|56421|56281|56421|56281|56331.6|56191.6|378
1638502500000|2021-12-03 03:35:00|56420.4|56280.4|56573.4|56433.4|56641.2|56501.2|56418|56278|576
1638502800000|2021-12-03 03:40:00|56573.5|56433.5|56562.9|56422.9|56608.5|56468.5|56530.7|56390.7|433
1638503100000|2021-12-03 03:45:00|56562.4|56422.4|56459.2|56319.2|56575.2|56435.2|56456.6|56316.6|511
1638503400000|2021-12-03 03:50:00|56459.3|56319.3|56456.7|56316.7|56503|56363|56448.6|56308.6|372
1638503700000|2021-12-03 03:55:00|56458.7|56318.7|56431.7|56291.7|56479.8|56339.8|56402.6|56262.6|423
1638504000000|2021-12-03 04:00:00|56431.6|56291.6|56384.5|56244.5|56472.3|56332.3|56377.1|56237.1|511
1638504300000|2021-12-03 04:05:00|56384.4|56244.4|56486.8|56346.8|56487.7|56347.7|56365.9|56225.9|656
1638504600000|2021-12-03 04:10:00|56486.7|56346.7|56557.3|56417.3|56581.5|56441.5|56463.1|56323.1|495
1638504900000|2021-12-03 04:15:00|56557.5|56417.5|56701.9|56561.9|56701.9|56561.9|56557.5|56417.5|411
1638505200000|2021-12-03 04:20:00|56699.7|56559.7|56699.1|56559.1|56741.3|56601.3|56660.4|56520.4|430
1638505500000|2021-12-03 04:25:00|56705.3|56565.3|56736.7|56596.7|56736.7|56596.7|56636.7|56496.7|427
1638505800000|2021-12-03 04:30:00|56744.1|56604.1|56662.9|56522.9|56768|56628|56662.9|56522.9|355
1638506100000|2021-12-03 04:35:00|56662.8|56522.8|56690.5|56550.5|56699.1|56559.1|56636.4|56496.4|211
1638506400000|2021-12-03 04:40:00|56687.5|56547.5|56758.6|56618.6|56762.4|56622.4|56685.4|56545.4|379
1638506700000|2021-12-03 04:45:00|56756.8|56616.8|56655.3|56515.3|56784.6|56644.6|56648.6|56508.6|662
1638507000000|2021-12-03 04:50:00|56656.5|56516.5|56656.6|56516.6|56675.1|56535.1|56629.5|56489.5|394
1638507300000|2021-12-03 04:55:00|56657.5|56517.5|56679.9|56539.9|56696.3|56556.3|56604.6|56464.6|419
1638507600000|2021-12-03 05:00:00|56680|56540|56703.9|56563.9|56732.7|56592.7|56660.9|56520.9|338
1638507900000|2021-12-03 05:05:00|56702.4|56562.4|56648.6|56508.6|56703.9|56563.9|56629.4|56489.4|349
1638508200000|2021-12-03 05:10:00|56649|56509|56663.9|56523.9|56680.9|56540.9|56632.8|56492.8|288
1638508500000|2021-12-03 05:15:00|56666.9|56526.9|56623|56483|56679.5|56539.5|56585.8|56445.8|424
1638508800000|2021-12-03 05:20:00|56618.2|56478.2|56612.8|56472.8|56627.6|56487.6|56563.6|56423.6|507
1638509100000|2021-12-03 05:25:00|56617.9|56477.9|56528.5|56388.5|56619.1|56479.1|56515.4|56375.4|352
1638509400000|2021-12-03 05:30:00|56527.4|56387.4|56525.1|56385.1|56560.7|56420.7|56520.4|56380.4|382
1638509700000|2021-12-03 05:35:00|56523.7|56383.7|56598.1|56458.1|56608.2|56468.2|56523.7|56383.7|439
1638510000000|2021-12-03 05:40:00|56599.1|56459.1|56979.3|56839.3|56982.6|56842.6|56598.2|56458.2|854
1638510300000|2021-12-03 05:45:00|56979.4|56839.4|56949|56809|57092|56952|56911|56771|860
1638510600000|2021-12-03 05:50:00|56946.4|56806.4|56895.5|56755.5|56948.9|56808.9|56851.4|56711.4|661
1638510900000|2021-12-03 05:55:00|56892.9|56752.9|56821.7|56681.7|56895.5|56755.5|56798.4|56658.4|454
1638511200000|2021-12-03 06:00:00|56821.2|56681.2|56834.6|56694.6|56931.6|56791.6|56807.3|56667.3|622
1638511500000|2021-12-03 06:05:00|56834.4|56694.4|56792.6|56652.6|56877.8|56737.8|56772.2|56632.2|379
1638511800000|2021-12-03 06:10:00|56786.3|56646.3|56832.9|56692.9|56853.5|56713.5|56786|56646|478
1638512100000|2021-12-03 06:15:00|56833.4|56693.4|56837.1|56697.1|56889.6|56749.6|56822.4|56682.4|445
1638512400000|2021-12-03 06:20:00|56836.6|56696.6|56875.9|56735.9|56876.5|56736.5|56796.7|56656.7|416
1638512700000|2021-12-03 06:25:00|56875.7|56735.7|56938.1|56798.1|56938.1|56798.1|56853.7|56713.7|342
1638513000000|2021-12-03 06:30:00|56930.9|56790.9|56983|56843|56989.2|56849.2|56910.7|56770.7|350
1638513300000|2021-12-03 06:35:00|56984.4|56844.4|56989.7|56849.7|57060.1|56920.1|56967.8|56827.8|438
1638513600000|2021-12-03 06:40:00|56979.9|56839.9|56992.9|56852.9|57025.6|56885.6|56944.7|56804.7|327
1638513900000|2021-12-03 06:45:00|56989.2|56849.2|57003.6|56863.6|57024.2|56884.2|56981|56841|242
1638514200000|2021-12-03 06:50:00|56996.1|56856.1|56984.2|56844.2|57014.2|56874.2|56944.2|56804.2|218
1638514500000|2021-12-03 06:55:00|56984.1|56844.1|56958.4|56818.4|56993.8|56853.8|56913.5|56773.5|410
1638514800000|2021-12-03 07:00:00|56962.2|56822.2|56911.2|56771.2|56981.2|56841.2|56893.5|56753.5|377
1638515100000|2021-12-03 07:05:00|56910.7|56770.7|56942|56802|56961.9|56821.9|56900.4|56760.4|319
1638515400000|2021-12-03 07:10:00|56942.1|56802.1|56914.4|56774.4|56979.8|56839.8|56896.3|56756.3|274
1638515700000|2021-12-03 07:15:00|56914.5|56774.5|56871.7|56731.7|56915.5|56775.5|56838.7|56698.7|264
1638516000000|2021-12-03 07:20:00|56872.1|56732.1|56902.1|56762.1|56909.5|56769.5|56847.6|56707.6|336
1638516300000|2021-12-03 07:25:00|56902.6|56762.6|56989.7|56849.7|57017.8|56877.8|56899.4|56759.4|246
1638516600000|2021-12-03 07:30:00|57005.2|56865.2|57042.4|56902.4|57048.2|56908.2|56948.5|56808.5|243
1638516900000|2021-12-03 07:35:00|57041.6|56901.6|56853.4|56713.4|57041.6|56901.6|56821|56681|307
1638517200000|2021-12-03 07:40:00|56839.9|56699.9|56779.7|56639.7|56846.7|56706.7|56747.4|56607.4|308
1638517500000|2021-12-03 07:45:00|56798.9|56658.9|56870.8|56730.8|56870.8|56730.8|56777.2|56637.2|214
1638517800000|2021-12-03 07:50:00|56875.4|56735.4|56839.6|56699.6|56902.3|56762.3|56805.9|56665.9|314
1638518100000|2021-12-03 07:55:00|56837.4|56697.4|56846.8|56706.8|56852.9|56712.9|56802.9|56662.9|281
1638518400000|2021-12-03 08:00:00|56847.1|56707.1|56743.5|56603.5|56880.7|56740.7|56720.6|56580.6|408
1638518700000|2021-12-03 08:05:00|56759.4|56619.4|56797.2|56657.2|56816.7|56676.7|56726.3|56586.3|288
1638519000000|2021-12-03 08:10:00|56790.4|56650.4|56785.9|56645.9|56856.5|56716.5|56779.5|56639.5|385
1638519300000|2021-12-03 08:15:00|56780.6|56640.6|56829.5|56689.5|56838.9|56698.9|56763.2|56623.2|215
1638519600000|2021-12-03 08:20:00|56828.7|56688.7|56729.4|56589.4|56830.4|56690.4|56714.2|56574.2|395
1638519900000|2021-12-03 08:25:00|56737.2|56597.2|56631.2|56491.2|56739.7|56599.7|56624.9|56484.9|325
1638520200000|2021-12-03 08:30:00|56628.7|56488.7|56598.9|56458.9|56630.5|56490.5|56557.7|56417.7|425
1638520500000|2021-12-03 08:35:00|56600.1|56460.1|56629.6|56489.6|56656.3|56516.3|56592.7|56452.7|257
1638520800000|2021-12-03 08:40:00|56629.7|56489.7|56658.9|56518.9|56678.4|56538.4|56602|56462|316
1638521100000|2021-12-03 08:45:00|56659.9|56519.9|56668.2|56528.2|56690.8|56550.8|56645.3|56505.3|298
1638521400000|2021-12-03 08:50:00|56667.9|56527.9|56640.5|56500.5|56686.5|56546.5|56630.3|56490.3|285
1638521700000|2021-12-03 08:55:00|56640.9|56500.9|56678.3|56538.3|56682.1|56542.1|56629.6|56489.6|348
1638522000000|2021-12-03 09:00:00|56674|56534|56618.8|56478.8|56684.1|56544.1|56618.8|56478.8|236
1638522300000|2021-12-03 09:05:00|56621.3|56481.3|56605.9|56465.9|56647.5|56507.5|56591.3|56451.3|234
1638522600000|2021-12-03 09:10:00|56602|56462|56643.1|56503.1|56649|56509|56557|56417|169
1638522900000|2021-12-03 09:15:00|56646.7|56506.7|56648.4|56508.4|56682.5|56542.5|56604.6|56464.6|294
1638523200000|2021-12-03 09:20:00|56640.5|56500.5|56576.5|56436.5|56667.6|56527.6|56537|56397|424
1638523500000|2021-12-03 09:25:00|56576.8|56436.8|56577.3|56437.3|56619.3|56479.3|56555.1|56415.1|222
1638523800000|2021-12-03 09:30:00|56577.4|56437.4|56599|56459|56644.3|56504.3|56570.7|56430.7|370
1638524100000|2021-12-03 09:35:00|56597.9|56457.9|56637.8|56497.8|56645.6|56505.6|56586.9|56446.9|241
1638524400000|2021-12-03 09:40:00|56635.6|56495.6|56710.1|56570.1|56717.6|56577.6|56601.5|56461.5|248
1638524700000|2021-12-03 09:45:00|56706.8|56566.8|56740.7|56600.7|56748.7|56608.7|56706.5|56566.5|456
1638525000000|2021-12-03 09:50:00|56743.5|56603.5|56776.8|56636.8|56799.5|56659.5|56719.6|56579.6|403
1638525300000|2021-12-03 09:55:00|56776.5|56636.5|56925.3|56785.3|56932.8|56792.8|56757.7|56617.7|463
1638525600000|2021-12-03 10:00:00|56921.8|56781.8|57152.1|57012.1|57312.7|57172.7|56917|56777|851
1638525900000|2021-12-03 10:05:00|57151.5|57011.5|57198.1|57058.1|57253.6|57113.6|57150.5|57010.5|759
1638526200000|2021-12-03 10:10:00|57198.3|57058.3|57264.8|57124.8|57401.5|57261.5|57198.3|57058.3|744
1638526500000|2021-12-03 10:15:00|57253.2|57113.2|57298.4|57158.4|57322.9|57182.9|57164|57024|489
1638526800000|2021-12-03 10:20:00|57303.2|57163.2|57113|56973|57303.2|57163.2|57081.4|56941.4|592
1638527100000|2021-12-03 10:25:00|57108.1|56968.1|57029.1|56889.1|57111.3|56971.3|56945.4|56805.4|519
1638527400000|2021-12-03 10:30:00|57029.3|56889.3|56879.5|56739.5|57029.3|56889.3|56878.3|56738.3|506
1638527700000|2021-12-03 10:35:00|56878.9|56738.9|56838.5|56698.5|56939|56799|56798.7|56658.7|495
1638528000000|2021-12-03 10:40:00|56837.6|56697.6|56941.3|56801.3|56941.3|56801.3|56824.1|56684.1|364
1638528300000|2021-12-03 10:45:00|56920.7|56780.7|56904.1|56764.1|57020.1|56880.1|56883.7|56743.7|420
1638528600000|2021-12-03 10:50:00|56906.5|56766.5|56897.2|56757.2|56916.9|56776.9|56844.8|56704.8|189
1638528900000|2021-12-03 10:55:00|56896.4|56756.4|56951.3|56811.3|56983.7|56843.7|56852.8|56712.8|174
1638529200000|2021-12-03 11:00:00|56953.2|56813.2|57041.8|56901.8|57090.2|56950.2|56937.2|56797.2|427
1638529500000|2021-12-03 11:05:00|57047|56907|57124.2|56984.2|57128.6|56988.6|57009.6|56869.6|332
1638529800000|2021-12-03 11:10:00|57118.7|56978.7|57079.6|56939.6|57268.5|57128.5|57075.1|56935.1|597
1638530100000|2021-12-03 11:15:00|57087.4|56947.4|57115.6|56975.6|57178|57038|57039.5|56899.5|452
1638530400000|2021-12-03 11:20:00|57111.9|56971.9|57058.5|56918.5|57114.1|56974.1|57038.6|56898.6|344
1638530700000|2021-12-03 11:25:00|57058.8|56918.8|57145.8|57005.8|57148.6|57008.6|57044|56904|370
1638531000000|2021-12-03 11:30:00|57140.1|57000.1|57094.8|56954.8|57153.8|57013.8|57030.9|56890.9|470
1638531300000|2021-12-03 11:35:00|57095.8|56955.8|56945.7|56805.7|57123.2|56983.2|56923.6|56783.6|389
1638531600000|2021-12-03 11:40:00|56924.5|56784.5|57018.3|56878.3|57037.8|56897.8|56924.5|56784.5|469
1638531900000|2021-12-03 11:45:00|57018.5|56878.5|57122.6|56982.6|57124.7|56984.7|57016.8|56876.8|439
1638532200000|2021-12-03 11:50:00|57105.6|56965.6|57072.8|56932.8|57121.4|56981.4|57039.1|56899.1|456
1638532500000|2021-12-03 11:55:00|57073.6|56933.6|57081.4|56941.4|57117.8|56977.8|57048.9|56908.9|465
1638532800000|2021-12-03 12:00:00|57078|56938|57156.1|57016.1|57212.7|57072.7|57078|56938|488
1638533100000|2021-12-03 12:05:00|57155.2|57015.2|57225.1|57085.1|57237.5|57097.5|57127.5|56987.5|364
1638533400000|2021-12-03 12:10:00|57224.8|57084.8|57173.8|57033.8|57286.5|57146.5|57173.7|57033.7|568
1638533700000|2021-12-03 12:15:00|57183.5|57043.5|57119.5|56979.5|57221.7|57081.7|57101.9|56961.9|497
1638534000000|2021-12-03 12:20:00|57118|56978|57089.3|56949.3|57132.5|56992.5|57060|56920|512
1638534300000|2021-12-03 12:25:00|57089.2|56949.2|57058|56918|57095.7|56955.7|57022.7|56882.7|389
1638534600000|2021-12-03 12:30:00|57029.6|56889.6|56991.8|56851.8|57073.5|56933.5|56987.4|56847.4|574
1638534900000|2021-12-03 12:35:00|56978.6|56838.6|56942.8|56802.8|57028.5|56888.5|56936.9|56796.9|483
1638535200000|2021-12-03 12:40:00|56942.9|56802.9|56990.5|56850.5|57008.7|56868.7|56935.7|56795.7|493
1638535500000|2021-12-03 12:45:00|56990.4|56850.4|56901.7|56761.7|57006.5|56866.5|56884.5|56744.5|474
1638535800000|2021-12-03 12:50:00|56901.8|56761.8|56903.2|56763.2|57005.7|56865.7|56856.4|56716.4|508
1638536100000|2021-12-03 12:55:00|56902.7|56762.7|56899|56759|56904.6|56764.6|56856.3|56716.3|400
1638536400000|2021-12-03 13:00:00|56887.6|56747.6|56891.9|56751.9|56910.8|56770.8|56846.8|56706.8|320
1638536700000|2021-12-03 13:05:00|56886.5|56746.5|56967|56827|56993.9|56853.9|56886.5|56746.5|414
1638537000000|2021-12-03 13:10:00|56968.5|56828.5|56989.2|56849.2|56993.9|56853.9|56947|56807|429
1638537300000|2021-12-03 13:15:00|56989.6|56849.6|56988.8|56848.8|57024.7|56884.7|56959.5|56819.5|453
1638537600000|2021-12-03 13:20:00|56992.4|56852.4|57003.2|56863.2|57022.8|56882.8|56982|56842|403
1638537900000|2021-12-03 13:25:00|56995.4|56855.4|57036.9|56896.9|57058.8|56918.8|56990.2|56850.2|373
1638538200000|2021-12-03 13:30:00|57037.4|56897.4|57427.1|57287.1|57666.6|57526.6|57036.4|56896.4|1048
1638538500000|2021-12-03 13:35:00|57433.5|57293.5|57334.5|57194.5|57510.1|57370.1|57310.4|57170.4|909
1638538800000|2021-12-03 13:40:00|57332.8|57192.8|57244.4|57104.4|57431.7|57291.7|57231.5|57091.5|670
1638539100000|2021-12-03 13:45:00|57232.5|57092.5|56911|56771|57232.5|57092.5|56902.6|56762.6|849
1638539400000|2021-12-03 13:50:00|56910.5|56770.5|56927.5|56787.5|57005.6|56865.6|56849.8|56709.8|814
1638539700000|2021-12-03 13:55:00|56927.7|56787.7|56958.8|56818.8|57026|56886|56921.9|56781.9|758
1638540000000|2021-12-03 14:00:00|56957.2|56817.2|56968.6|56828.6|56974.6|56834.6|56848.2|56708.2|642
1638540300000|2021-12-03 14:05:00|56955.3|56815.3|56917.1|56777.1|57040.1|56900.1|56908.4|56768.4|586
1638540600000|2021-12-03 14:10:00|56916.2|56776.2|56820.1|56680.1|56929.2|56789.2|56812.9|56672.9|605
1638540900000|2021-12-03 14:15:00|56826.9|56686.9|56854.6|56714.6|56876.8|56736.8|56780.7|56640.7|553
1638541200000|2021-12-03 14:20:00|56854.5|56714.5|56697.8|56557.8|56866.5|56726.5|56684.5|56544.5|610
1638541500000|2021-12-03 14:25:00|56698.9|56558.9|56806.6|56666.6|56831.9|56691.9|56661.6|56521.6|628
1638541800000|2021-12-03 14:30:00|56804|56664|56808.9|56668.9|56872.1|56732.1|56719.1|56579.1|731
1638542100000|2021-12-03 14:35:00|56807.7|56667.7|56691.5|56551.5|56810.9|56670.9|56684.3|56544.3|714
1638542400000|2021-12-03 14:40:00|56691.4|56551.4|56612.3|56472.3|56734|56594|56593.9|56453.9|580
1638542700000|2021-12-03 14:45:00|56613.1|56473.1|56514.8|56374.8|56692.4|56552.4|56509.5|56369.5|641
1638543000000|2021-12-03 14:50:00|56516.5|56376.5|56390.9|56250.9|56522.9|56382.9|56343.4|56203.4|770
1638543300000|2021-12-03 14:55:00|56381.8|56241.8|56324.3|56184.3|56410.6|56270.6|56268.6|56128.6|728
1638543600000|2021-12-03 15:00:00|56323|56183|56229.8|56089.8|56376.3|56236.3|56211.2|56071.2|616
1638543900000|2021-12-03 15:05:00|56229.3|56089.3|56259.1|56119.1|56340.4|56200.4|56198.7|56058.7|716
1638544200000|2021-12-03 15:10:00|56258.1|56118.1|56172.7|56032.7|56262.3|56122.3|56158|56018|704
1638544500000|2021-12-03 15:15:00|56172.6|56032.6|56348.3|56208.3|56354.7|56214.7|56162.2|56022.2|776
1638544800000|2021-12-03 15:20:00|56350.7|56210.7|56331.6|56191.6|56415.1|56275.1|56242.8|56102.8|799
1638545100000|2021-12-03 15:25:00|56332.3|56192.3|56400.5|56260.5|56423|56283|56253.5|56113.5|742
1638545400000|2021-12-03 15:30:00|56399.3|56259.3|56238.8|56098.8|56403.6|56263.6|56235.9|56095.9|693
1638545700000|2021-12-03 15:35:00|56238.9|56098.9|56233.4|56093.4|56315.3|56175.3|56229.1|56089.1|487
1638546000000|2021-12-03 15:40:00|56233.6|56093.6|56141.3|56001.3|56274|56134|56133.1|55993.1|542
1638546300000|2021-12-03 15:45:00|56140.8|56000.8|55985.3|55845.3|56292.3|56152.3|55959.9|55819.9|809
1638546600000|2021-12-03 15:50:00|55985.9|55845.9|56069.2|55929.2|56122|55982|55856.2|55716.2|993
1638546900000|2021-12-03 15:55:00|56070.4|55930.4|56072|55932|56147|56007|55920.8|55780.8|872
1638547200000|2021-12-03 16:00:00|56070|55930|55894.4|55754.4|56073.8|55933.8|55775.5|55635.5|962
1638547500000|2021-12-03 16:05:00|55896.5|55756.5|55485|55345|55901.2|55761.2|55430.8|55290.8|1044
1638547800000|2021-12-03 16:10:00|55489.8|55349.8|55540.6|55400.6|55593|55453|55081.9|54941.9|881
1638548100000|2021-12-03 16:15:00|55543.9|55403.9|55454.4|55314.4|55643|55503|55273.2|55133.2|975
1638548400000|2021-12-03 16:20:00|55457.3|55317.3|55431.2|55291.2|55517.6|55377.6|55348.6|55208.6|901
1638548700000|2021-12-03 16:25:00|55428.1|55288.1|55494.8|55354.8|55503.3|55363.3|55271.2|55131.2|912
1638549000000|2021-12-03 16:30:00|55495.2|55355.2|55607.7|55467.7|55621.4|55481.4|55442.2|55302.2|831
1638549300000|2021-12-03 16:35:00|55607.4|55467.4|55489.1|55349.1|55642.3|55502.3|55445|55305|739
1638549600000|2021-12-03 16:40:00|55491.3|55351.3|55376.1|55236.1|55506.1|55366.1|55363.7|55223.7|691
1638549900000|2021-12-03 16:45:00|55377.5|55237.5|55374.2|55234.2|55407.3|55267.3|55284.3|55144.3|724
1638550200000|2021-12-03 16:50:00|55375.1|55235.1|55198.4|55058.4|55388.1|55248.1|55192.6|55052.6|828
1638550500000|2021-12-03 16:55:00|55198.3|55058.3|55043.9|54903.9|55214.8|55074.8|54990|54850|948
1638550800000|2021-12-03 17:00:00|55057|54917|54980.3|54840.3|55057.6|54917.6|54726.7|54586.7|962
1638551100000|2021-12-03 17:05:00|54976.5|54836.5|55061.1|54921.1|55063.9|54923.9|54838.3|54698.3|991
1638551400000|2021-12-03 17:10:00|55059.5|54919.5|54964.6|54824.6|55103.3|54963.3|54956|54816|835
1638551700000|2021-12-03 17:15:00|54962.5|54822.5|55031.9|54891.9|55114.2|54974.2|54945.2|54805.2|954
1638552000000|2021-12-03 17:20:00|55032.1|54892.1|55146.6|55006.6|55159.5|55019.5|54998.5|54858.5|752
1638552300000|2021-12-03 17:25:00|55146.8|55006.8|54986|54846|55149.6|55009.6|54986|54846|669
1638552600000|2021-12-03 17:30:00|54984|54844|54871.9|54731.9|54984|54844|54817.6|54677.6|755
1638552900000|2021-12-03 17:35:00|54872.2|54732.2|55080.9|54940.9|55080.9|54940.9|54829.8|54689.8|639
1638553200000|2021-12-03 17:40:00|55078.7|54938.7|55028.9|54888.9|55114.3|54974.3|55003.1|54863.1|621
1638553500000|2021-12-03 17:45:00|55027.9|54887.9|55062.9|54922.9|55111.8|54971.8|54940.4|54800.4|778
1638553800000|2021-12-03 17:50:00|55066.1|54926.1|55104.5|54964.5|55122.2|54982.2|55038.4|54898.4|692
1638554100000|2021-12-03 17:55:00|55104.2|54964.2|55064.6|54924.6|55108.4|54968.4|54999.1|54859.1|626
1638554400000|2021-12-03 18:00:00|55073.1|54933.1|55108.9|54968.9|55128.4|54988.4|54981.2|54841.2|680
1638554700000|2021-12-03 18:05:00|55111.3|54971.3|55138.7|54998.7|55168.1|55028.1|55096.4|54956.4|756
1638555000000|2021-12-03 18:10:00|55140.4|55000.4|55056.6|54916.6|55140.4|55000.4|55037.4|54897.4|655
1638555300000|2021-12-03 18:15:00|55057.1|54917.1|55165|55025|55165.5|55025.5|55048.2|54908.2|547
1638555600000|2021-12-03 18:20:00|55165.8|55025.8|55192.4|55052.4|55224.9|55084.9|55150|55010|542
1638555900000|2021-12-03 18:25:00|55192.6|55052.6|55106.5|54966.5|55195.9|55055.9|55068.9|54928.9|597
1638556200000|2021-12-03 18:30:00|55106.9|54966.9|55021.8|54881.8|55158.1|55018.1|55021.8|54881.8|477
1638556500000|2021-12-03 18:35:00|55022|54882|54967.6|54827.6|55036.6|54896.6|54961.7|54821.7|542
1638556800000|2021-12-03 18:40:00|54963|54823|54887.9|54747.9|55026.3|54886.3|54884.6|54744.6|568
1638557100000|2021-12-03 18:45:00|54887.8|54747.8|55060.6|54920.6|55060.6|54920.6|54627.7|54487.7|848
1638557400000|2021-12-03 18:50:00|55055.7|54915.7|54995.5|54855.5|55198.7|55058.7|54899.4|54759.4|815
1638557700000|2021-12-03 18:55:00|54995|54855|54961.3|54821.3|55011.6|54871.6|54781.5|54641.5|757
1638558000000|2021-12-03 19:00:00|54947.6|54807.6|54953.6|54813.6|54980.6|54840.6|54822|54682|764
1638558300000|2021-12-03 19:05:00|54950.2|54810.2|54808.5|54668.5|54950.4|54810.4|54758|54618|747
1638558600000|2021-12-03 19:10:00|54804.8|54664.8|54848|54708|54861.1|54721.1|54737.9|54597.9|760
1638558900000|2021-12-03 19:15:00|54848.6|54708.6|54669.7|54529.7|54856.5|54716.5|54668.4|54528.4|761
1638559200000|2021-12-03 19:20:00|54665.2|54525.2|54614.5|54474.5|54665.2|54525.2|54416.6|54276.6|831
1638559500000|2021-12-03 19:25:00|54614.6|54474.6|54406.3|54266.3|54614.6|54474.6|54317.9|54177.9|974
1638559800000|2021-12-03 19:30:00|54405.9|54265.9|54285.1|54145.1|54493|54353|54185.7|54045.7|997
1638560100000|2021-12-03 19:35:00|54279|54139|54057.6|53917.6|54333.2|54193.2|54002|53862|979
1638560400000|2021-12-03 19:40:00|54057.3|53917.3|54184.1|54044.1|54214.9|54074.9|53849.2|53709.2|899
1638560700000|2021-12-03 19:45:00|54184.8|54044.8|53870.3|53730.3|54221.2|54081.2|53837|53697|891
1638561000000|2021-12-03 19:50:00|53870.6|53730.6|53990.3|53850.3|54131.4|53991.4|53861.2|53721.2|917
1638561300000|2021-12-03 19:55:00|53991.5|53851.5|53955.2|53815.2|54003.5|53863.5|53842|53702|868
1638561600000|2021-12-03 20:00:00|53949.3|53809.3|53948.2|53808.2|53955.2|53815.2|53583.8|53443.8|1002
1638561900000|2021-12-03 20:05:00|53945.3|53805.3|53749.6|53609.6|54109.5|53969.5|53749.6|53609.6|985
1638562200000|2021-12-03 20:10:00|53749.4|53609.4|53496.8|53356.8|53845.8|53705.8|53425.6|53285.6|1029
1638562500000|2021-12-03 20:15:00|53497.8|53357.8|52460.9|52320.9|53693|53553|51870.7|51730.7|935
1638562800000|2021-12-03 20:20:00|52457.3|52317.3|53340|53200|53745.7|53605.7|52177.9|52037.9|1120
1638563100000|2021-12-03 20:25:00|53331.7|53191.7|53196.2|53056.2|53450.6|53310.6|52981.5|52841.5|1103
1638563400000|2021-12-03 20:30:00|53180|53040|53136.5|52996.5|53349.9|53209.9|53034.7|52894.7|1103
1638563700000|2021-12-03 20:35:00|53136|52996|52832.7|52692.7|53174|53034|52731.5|52591.5|993
1638564000000|2021-12-03 20:40:00|52836|52696|53010|52870|53044.3|52904.3|52786.5|52646.5|993
1638564300000|2021-12-03 20:45:00|53009.5|52869.5|53277.9|53137.9|53294.3|53154.3|52912.1|52772.1|862
1638564600000|2021-12-03 20:50:00|53250.5|53110.5|53426.9|53286.9|53548.6|53408.6|53240.1|53100.1|884
1638564900000|2021-12-03 20:55:00|53426|53286|53538.9|53398.9|53629.1|53489.1|53426|53286|983
1638565200000|2021-12-03 21:00:00|53541.9|53401.9|53746.9|53606.9|53765|53625|53450.5|53310.5|976
1638565500000|2021-12-03 21:05:00|53746.7|53606.7|54088.4|53948.4|54092.3|53952.3|53706.3|53566.3|919
1638565800000|2021-12-03 21:10:00|54088.9|53948.9|53805.9|53665.9|54097.7|53957.7|53731.6|53591.6|981
1638566100000|2021-12-03 21:15:00|53808|53668|53820|53680|53957.2|53817.2|53802.2|53662.2|891
1638566400000|2021-12-03 21:20:00|53819.8|53679.8|53888.6|53748.6|54053.3|53913.3|53808.2|53668.2|745
1638566700000|2021-12-03 21:25:00|53889.2|53749.2|53821.9|53681.9|54031.3|53891.3|53794|53654|962
1638567000000|2021-12-03 21:30:00|53819.3|53679.3|53910.4|53770.4|53994.8|53854.8|53780|53640|882
1638567300000|2021-12-03 21:35:00|53910.5|53770.5|53967.7|53827.7|54036.9|53896.9|53891.9|53751.9|757
1638567600000|2021-12-03 21:40:00|53968.7|53828.7|53943.7|53803.7|54025.2|53885.2|53922.9|53782.9|646
1638567900000|2021-12-03 21:45:00|53944.5|53804.5|53876|53736|53967.8|53827.8|53874.7|53734.7|674
1638568200000|2021-12-03 21:50:00|53875.9|53735.9|53820.1|53680.1|53892|53752|53820.1|53680.1|655
1638568500000|2021-12-03 21:55:00|53819.9|53679.9|53730.7|53590.7|53820.6|53680.6|53723.2|53583.2|468
1638604800000|2021-12-04 08:00:00|47321.1|47181.1|47195.6|47055.6|47363.6|47223.6|47133.4|46993.4|1023
1638605100000|2021-12-04 08:05:00|47203.6|47063.6|47515.8|47375.8|47547.2|47407.2|47165|47025|1000
1638605400000|2021-12-04 08:10:00|47516.3|47376.3|47588.1|47448.1|47625.2|47485.2|47472.2|47332.2|980
1638605700000|2021-12-04 08:15:00|47582.6|47442.6|47638|47498|47658.2|47518.2|47450|47310|1019
1638606000000|2021-12-04 08:20:00|47634.9|47494.9|47566.9|47426.9|47635.9|47495.9|47516.3|47376.3|964
1638606300000|2021-12-04 08:25:00|47570.6|47430.6|47854.7|47714.7|47865.8|47725.8|47555|47415|948
1638606600000|2021-12-04 08:30:00|47855.7|47715.7|47798.8|47658.8|47898.8|47758.8|47762.7|47622.7|956
1638606900000|2021-12-04 08:35:00|47798.3|47658.3|47899.1|47759.1|48018.3|47878.3|47738.9|47598.9|1005
1638607200000|2021-12-04 08:40:00|47898.9|47758.9|47868.9|47728.9|47923|47783|47841.6|47701.6|951
1638607500000|2021-12-04 08:45:00|47870.8|47730.8|47664.9|47524.9|47885.7|47745.7|47631.2|47491.2|996
1638607800000|2021-12-04 08:50:00|47665.5|47525.5|47772.2|47632.2|47777.8|47637.8|47621.5|47481.5|967
1638608100000|2021-12-04 08:55:00|47773.7|47633.7|47637.6|47497.6|47778.3|47638.3|47517.7|47377.7|1005
1638608400000|2021-12-04 09:00:00|47635.9|47495.9|47700.4|47560.4|47750|47610|47556.1|47416.1|990
1638608700000|2021-12-04 09:05:00|47701.6|47561.6|47692.4|47552.4|47784.9|47644.9|47684.2|47544.2|1015
1638609000000|2021-12-04 09:10:00|47692.2|47552.2|47497.8|47357.8|47693|47553|47439.5|47299.5|1038
1638609300000|2021-12-04 09:15:00|47491.7|47351.7|47499.1|47359.1|47531.2|47391.2|47420.1|47280.1|967
1638609600000|2021-12-04 09:20:00|47499.9|47359.9|47557.9|47417.9|47592|47452|47467.1|47327.1|883
1638609900000|2021-12-04 09:25:00|47557.4|47417.4|47469.8|47329.8|47557.4|47417.4|47461|47321|921
1638610200000|2021-12-04 09:30:00|47469.9|47329.9|47696.9|47556.9|47711.8|47571.8|47462.6|47322.6|998
1638610500000|2021-12-04 09:35:00|47698.1|47558.1|47698|47558|47786.4|47646.4|47692.4|47552.4|1021
1638610800000|2021-12-04 09:40:00|47697.5|47557.5|47579.3|47439.3|47754.9|47614.9|47569.8|47429.8|929
1638611100000|2021-12-04 09:45:00|47577.7|47437.7|47454|47314|47589.8|47449.8|47449.4|47309.4|848
1638611400000|2021-12-04 09:50:00|47448.1|47308.1|47495.3|47355.3|47522.9|47382.9|47434.3|47294.3|905
1638611700000|2021-12-04 09:55:00|47495.5|47355.5|47600.7|47460.7|47602.9|47462.9|47487.6|47347.6|919
1638612000000|2021-12-04 10:00:00|47600.8|47460.8|47528.5|47388.5|47649.3|47509.3|47452.1|47312.1|947
1638612300000|2021-12-04 10:05:00|47532|47392|47552|47412|47610.3|47470.3|47444.5|47304.5|877
1638612600000|2021-12-04 10:10:00|47551.8|47411.8|47599.2|47459.2|47672.5|47532.5|47534.6|47394.6|992
1638612900000|2021-12-04 10:15:00|47598.8|47458.8|47611.1|47471.1|47700|47560|47579.9|47439.9|1012
1638613200000|2021-12-04 10:20:00|47607.2|47467.2|47511.1|47371.1|47615.5|47475.5|47479.2|47339.2|983
1638613500000|2021-12-04 10:25:00|47511.9|47371.9|47432|47292|47559.2|47419.2|47426.3|47286.3|1019
1638613800000|2021-12-04 10:30:00|47432.1|47292.1|47235.3|47095.3|47465.2|47325.2|47234.2|47094.2|913
1638614100000|2021-12-04 10:35:00|47235.6|47095.6|47128.7|46988.7|47304.5|47164.5|47061.3|46921.3|1057
1638614400000|2021-12-04 10:40:00|47128.6|46988.6|47163|47023|47189.4|47049.4|46956.1|46816.1|1067
1638614700000|2021-12-04 10:45:00|47162.9|47022.9|47260.9|47120.9|47441.2|47301.2|47162.3|47022.3|1042
1638615000000|2021-12-04 10:50:00|47263.3|47123.3|47418.4|47278.4|47446.3|47306.3|47231.8|47091.8|1002
1638615300000|2021-12-04 10:55:00|47420.9|47280.9|47505|47365|47572.8|47432.8|47371.1|47231.1|965
1638615600000|2021-12-04 11:00:00|47503.8|47363.8|47325.9|47185.9|47506.9|47366.9|47283.9|47143.9|1048
1638615900000|2021-12-04 11:05:00|47324.8|47184.8|47104.6|46964.6|47355.3|47215.3|47079.3|46939.3|1025
1638616200000|2021-12-04 11:10:00|47104.8|46964.8|47155.9|47015.9|47183.9|47043.9|47068.6|46928.6|973
1638616500000|2021-12-04 11:15:00|47156.6|47016.6|47165.6|47025.6|47181.3|47041.3|47035|46895|905
1638616800000|2021-12-04 11:20:00|47167.8|47027.8|46991.5|46851.5|47167.8|47027.8|46936.1|46796.1|961
1638617100000|2021-12-04 11:25:00|46992.4|46852.4|47022.8|46882.8|47064.6|46924.6|46977.3|46837.3|919
1638617400000|2021-12-04 11:30:00|47018.9|46878.9|46758|46618|47091.4|46951.4|46664.3|46524.3|1040
1638617700000|2021-12-04 11:35:00|46757.2|46617.2|46405.6|46265.6|46842.6|46702.6|46405.6|46265.6|1051
1638618000000|2021-12-04 11:40:00|46402.2|46262.2|46442.9|46302.9|46546.9|46406.9|46267.4|46127.4|1099
1638618300000|2021-12-04 11:45:00|46444|46304|46592.2|46452.2|46754.9|46614.9|46401.4|46261.4|1081
1638618600000|2021-12-04 11:50:00|46593.7|46453.7|46690.6|46550.6|46690.6|46550.6|46582.1|46442.1|946
1638618900000|2021-12-04 11:55:00|46690.5|46550.5|46631.1|46491.1|46897|46757|46615.7|46475.7|1004
1638619200000|2021-12-04 12:00:00|46630.1|46490.1|46845.5|46705.5|46865|46725|46621.5|46481.5|955
1638619500000|2021-12-04 12:05:00|46845.4|46705.4|46808.2|46668.2|46895.1|46755.1|46790.6|46650.6|847
1638619800000|2021-12-04 12:10:00|46806.3|46666.3|46973.8|46833.8|46996.2|46856.2|46803.5|46663.5|870
1638620100000|2021-12-04 12:15:00|46974.1|46834.1|47170.4|47030.4|47180|47040|46972|46832|932
1638620400000|2021-12-04 12:20:00|47170.6|47030.6|47531.2|47391.2|47639.9|47499.9|47162|47022|1077
1638620700000|2021-12-04 12:25:00|47531.5|47391.5|47375.8|47235.8|47625.7|47485.7|47368.1|47228.1|1011
1638621000000|2021-12-04 12:30:00|47376.4|47236.4|47473.8|47333.8|47478.5|47338.5|47360.2|47220.2|905
1638621300000|2021-12-04 12:35:00|47474.5|47334.5|47454.4|47314.4|47474.5|47334.5|47403|47263|888
1638621600000|2021-12-04 12:40:00|47454.3|47314.3|47309.4|47169.4|47498.4|47358.4|47271.6|47131.6|879
1638621900000|2021-12-04 12:45:00|47309.3|47169.3|47357.7|47217.7|47419.5|47279.5|47243.5|47103.5|872
1638622200000|2021-12-04 12:50:00|47357.6|47217.6|47213.9|47073.9|47447.6|47307.6|47184.5|47044.5|966
1638622500000|2021-12-04 12:55:00|47216.5|47076.5|47172.2|47032.2|47255.5|47115.5|47092.8|46952.8|935
1638622800000|2021-12-04 13:00:00|47172.3|47032.3|47165.7|47025.7|47274.8|47134.8|47127.8|46987.8|962
1638623100000|2021-12-04 13:05:00|47165.5|47025.5|47195.1|47055.1|47231.1|47091.1|47104.5|46964.5|904
1638623400000|2021-12-04 13:10:00|47194.7|47054.7|47202.8|47062.8|47219.6|47079.6|47134.3|46994.3|872
1638623700000|2021-12-04 13:15:00|47202.7|47062.7|47073.6|46933.6|47265.5|47125.5|47073.6|46933.6|769
1638624000000|2021-12-04 13:20:00|47070.2|46930.2|47118|46978|47123.4|46983.4|46898.4|46758.4|875
1638624300000|2021-12-04 13:25:00|47117.8|46977.8|47204|47064|47220.7|47080.7|47093.1|46953.1|799
1638624600000|2021-12-04 13:30:00|47207.6|47067.6|47380.9|47240.9|47419.2|47279.2|47207|47067|995
1638624900000|2021-12-04 13:35:00|47381.5|47241.5|47340.3|47200.3|47491.6|47351.6|47323.8|47183.8|955
1638625200000|2021-12-04 13:40:00|47339.2|47199.2|47448.5|47308.5|47526.6|47386.6|47329.2|47189.2|984
1638625500000|2021-12-04 13:45:00|47444.6|47304.6|47401.4|47261.4|47462.6|47322.6|47328.1|47188.1|1021
1638625800000|2021-12-04 13:50:00|47409.4|47269.4|47368.1|47228.1|47435.6|47295.6|47307.9|47167.9|893
1638626100000|2021-12-04 13:55:00|47372.3|47232.3|47497.9|47357.9|47510.1|47370.1|47356.3|47216.3|856
1638626400000|2021-12-04 14:00:00|47500.8|47360.8|47480.4|47340.4|47512.2|47372.2|47398.1|47258.1|732
1638626700000|2021-12-04 14:05:00|47482.4|47342.4|47510|47370|47520.9|47380.9|47426.9|47286.9|806
1638627000000|2021-12-04 14:10:00|47509.2|47369.2|47643.2|47503.2|47674.8|47534.8|47483.7|47343.7|695
1638627300000|2021-12-04 14:15:00|47643.4|47503.4|47659|47519|47686.2|47546.2|47613.3|47473.3|844
1638627600000|2021-12-04 14:20:00|47659.1|47519.1|47578.3|47438.3|47695.2|47555.2|47560.9|47420.9|827
1638627900000|2021-12-04 14:25:00|47580.3|47440.3|47575.3|47435.3|47627.6|47487.6|47529.9|47389.9|875
1638628200000|2021-12-04 14:30:00|47576.1|47436.1|47511|47371|47611.4|47471.4|47497.9|47357.9|859
1638628500000|2021-12-04 14:35:00|47509.9|47369.9|47421.5|47281.5|47514.9|47374.9|47389.4|47249.4|837
1638628800000|2021-12-04 14:40:00|47420.8|47280.8|47555.2|47415.2|47628|47488|47404.6|47264.6|907
1638629100000|2021-12-04 14:45:00|47553.3|47413.3|47933.2|47793.2|47939.8|47799.8|47553.3|47413.3|849
1638629400000|2021-12-04 14:50:00|47933.7|47793.7|47926|47786|47971.5|47831.5|47862.1|47722.1|863
1638629700000|2021-12-04 14:55:00|47925.8|47785.8|47950.1|47810.1|47954.2|47814.2|47843.3|47703.3|820
1638630000000|2021-12-04 15:00:00|47951.4|47811.4|47995.9|47855.9|48017.4|47877.4|47898.8|47758.8|772
1638630300000|2021-12-04 15:05:00|47996.8|47856.8|48291.5|48151.5|48291.5|48151.5|47960|47820|753
1638630600000|2021-12-04 15:10:00|48286.9|48146.9|48599.4|48459.4|48632.1|48492.1|48238.8|48098.8|980
1638630900000|2021-12-04 15:15:00|48594.4|48454.4|48289.3|48149.3|48639.1|48499.1|48089.1|47949.1|1098
1638631200000|2021-12-04 15:20:00|48280.4|48140.4|48346.8|48206.8|48404.1|48264.1|48214.1|48074.1|930
1638631500000|2021-12-04 15:25:00|48349.1|48209.1|48352.5|48212.5|48358.9|48218.9|48196.9|48056.9|944
1638631800000|2021-12-04 15:30:00|48354.1|48214.1|48536.3|48396.3|48571.6|48431.6|48238.1|48098.1|862
1638632100000|2021-12-04 15:35:00|48538.9|48398.9|48544|48404|48634.7|48494.7|48491.1|48351.1|904
1638632400000|2021-12-04 15:40:00|48551.8|48411.8|48427.3|48287.3|48565.2|48425.2|48415.2|48275.2|960
1638632700000|2021-12-04 15:45:00|48426.6|48286.6|48261.5|48121.5|48427.7|48287.7|48227.3|48087.3|718
1638633000000|2021-12-04 15:50:00|48290.9|48150.9|48295.6|48155.6|48380.5|48240.5|48244.2|48104.2|865
1638633300000|2021-12-04 15:55:00|48295.7|48155.7|48325.6|48185.6|48354.6|48214.6|48256.1|48116.1|631
1638633600000|2021-12-04 16:00:00|48325|48185|48319.4|48179.4|48364.3|48224.3|48223.5|48083.5|761
1638633900000|2021-12-04 16:05:00|48319|48179|48122.8|47982.8|48362|48222|48111.5|47971.5|838
1638634200000|2021-12-04 16:10:00|48125.2|47985.2|48254.5|48114.5|48267.2|48127.2|48031.4|47891.4|908
1638634500000|2021-12-04 16:15:00|48257.9|48117.9|48362.7|48222.7|48517.5|48377.5|48232.6|48092.6|844
1638634800000|2021-12-04 16:20:00|48361.1|48221.1|48222.2|48082.2|48366.4|48226.4|48175.1|48035.1|710
1638635100000|2021-12-04 16:25:00|48220.6|48080.6|48394|48254|48402.6|48262.6|48220.6|48080.6|720
1638635400000|2021-12-04 16:30:00|48396.2|48256.2|48523.9|48383.9|48533.1|48393.1|48394.3|48254.3|804
1638635700000|2021-12-04 16:35:00|48513|48373|48462|48322|48580.8|48440.8|48419.2|48279.2|866
1638636000000|2021-12-04 16:40:00|48462.1|48322.1|48239.1|48099.1|48477.3|48337.3|48225.2|48085.2|874
1638636300000|2021-12-04 16:45:00|48245.7|48105.7|48084.2|47944.2|48254.9|48114.9|48077.7|47937.7|886
1638636600000|2021-12-04 16:50:00|48085.6|47945.6|48175.4|48035.4|48242.1|48102.1|48017.9|47877.9|800
1638636900000|2021-12-04 16:55:00|48172.4|48032.4|47960.7|47820.7|48181.6|48041.6|47906.2|47766.2|907
1638637200000|2021-12-04 17:00:00|47963.2|47823.2|48055|47915|48055|47915|47934.6|47794.6|892
1638637500000|2021-12-04 17:05:00|48059|47919|48048.8|47908.8|48112.6|47972.6|48033.4|47893.4|799
1638637800000|2021-12-04 17:10:00|48047.3|47907.3|48010.8|47870.8|48098|47958|47993|47853|721
1638638100000|2021-12-04 17:15:00|48009.9|47869.9|47948.8|47808.8|48082.1|47942.1|47936.1|47796.1|856
1638638400000|2021-12-04 17:20:00|47971.8|47831.8|47996.4|47856.4|48069.3|47929.3|47957.1|47817.1|823
1638638700000|2021-12-04 17:25:00|47997.5|47857.5|48064.2|47924.2|48081.9|47941.9|47987.3|47847.3|616
1638639000000|2021-12-04 17:30:00|48061.9|47921.9|48144.7|48004.7|48185.4|48045.4|48049.5|47909.5|591
1638639300000|2021-12-04 17:35:00|48143.6|48003.6|48136.9|47996.9|48146.7|48006.7|48041.1|47901.1|658
1638639600000|2021-12-04 17:40:00|48138.7|47998.7|48221.9|48081.9|48231.8|48091.8|48136.9|47996.9|604
1638639900000|2021-12-04 17:45:00|48223.8|48083.8|48288.8|48148.8|48303.8|48163.8|48223.3|48083.3|670
1638640200000|2021-12-04 17:50:00|48289.1|48149.1|48338.4|48198.4|48400.6|48260.6|48275.8|48135.8|824
1638640500000|2021-12-04 17:55:00|48335.5|48195.5|48380.4|48240.4|48471.3|48331.3|48321.7|48181.7|772
1638640800000|2021-12-04 18:00:00|48379.5|48239.5|48495|48355|48500.2|48360.2|48289.4|48149.4|871
1638641100000|2021-12-04 18:05:00|48495.6|48355.6|48435.3|48295.3|48546.6|48406.6|48410.2|48270.2|841
1638641400000|2021-12-04 18:10:00|48434.7|48294.7|48465.8|48325.8|48509.1|48369.1|48386|48246|812
1638641700000|2021-12-04 18:15:00|48466.1|48326.1|48453.5|48313.5|48692.6|48552.6|48422.9|48282.9|917
1638642000000|2021-12-04 18:20:00|48446.2|48306.2|48536.7|48396.7|48553.1|48413.1|48411.4|48271.4|899
1638642300000|2021-12-04 18:25:00|48536.6|48396.6|48610.7|48470.7|48718.3|48578.3|48532.4|48392.4|1001
1638642600000|2021-12-04 18:30:00|48612.8|48472.8|48691.2|48551.2|48700.8|48560.8|48589.2|48449.2|929
1638642900000|2021-12-04 18:35:00|48689.3|48549.3|48742|48602|48801.4|48661.4|48682.2|48542.2|882
1638643200000|2021-12-04 18:40:00|48742.1|48602.1|48808.7|48668.7|48826.1|48686.1|48653.5|48513.5|987
1638643500000|2021-12-04 18:45:00|48809.5|48669.5|48851.6|48711.6|48891.7|48751.7|48752.4|48612.4|969
1638643800000|2021-12-04 18:50:00|48853.5|48713.5|48852|48712|48914.2|48774.2|48804.1|48664.1|873
1638644100000|2021-12-04 18:55:00|48851.4|48711.4|48961.3|48821.3|48964.8|48824.8|48849.5|48709.5|967
1638644400000|2021-12-04 19:00:00|48961.2|48821.2|48988.3|48848.3|48994.8|48854.8|48899.8|48759.8|859
1638644700000|2021-12-04 19:05:00|48989.8|48849.8|48998.7|48858.7|49077.6|48937.6|48754.8|48614.8|915
1638645000000|2021-12-04 19:10:00|48996.2|48856.2|49037.1|48897.1|49040.4|48900.4|48995.3|48855.3|638
1638645300000|2021-12-04 19:15:00|49035.8|48895.8|49183.6|49043.6|49183.8|49043.8|49018|48878|869
1638645600000|2021-12-04 19:20:00|49183.8|49043.8|49412|49272|49440.1|49300.1|49179|49039|901
1638645900000|2021-12-04 19:25:00|49408.6|49268.6|49343.1|49203.1|49452|49312|49217.2|49077.2|1070
1638646200000|2021-12-04 19:30:00|49345|49205|49463.3|49323.3|49476.7|49336.7|49324.9|49184.9|1002
1638646500000|2021-12-04 19:35:00|49465|49325|49432.1|49292.1|49481.9|49341.9|49368.1|49228.1|941
1638646800000|2021-12-04 19:40:00|49431.8|49291.8|49480.7|49340.7|49491.7|49351.7|49401.3|49261.3|936
1638647100000|2021-12-04 19:45:00|49479.4|49339.4|49477.8|49337.8|49539.4|49399.4|49473.6|49333.6|918
1638647400000|2021-12-04 19:50:00|49477.3|49337.3|49467.2|49327.2|49477.3|49337.3|49378|49238|939
1638647700000|2021-12-04 19:55:00|49466.9|49326.9|49397.1|49257.1|49489.3|49349.3|49391.6|49251.6|834
1638648000000|2021-12-04 20:00:00|49396.5|49256.5|49113.5|48973.5|49412.2|49272.2|49096|48956|975
1638648300000|2021-12-04 20:05:00|49112.9|48972.9|49414.8|49274.8|49480.2|49340.2|49107.9|48967.9|919
1638648600000|2021-12-04 20:10:00|49413.7|49273.7|49399|49259|49511.2|49371.2|49374.4|49234.4|902
1638648900000|2021-12-04 20:15:00|49399.4|49259.4|49531.7|49391.7|49551.1|49411.1|49397.9|49257.9|867
1638649200000|2021-12-04 20:20:00|49531.8|49391.8|49529.7|49389.7|49543.2|49403.2|49488.9|49348.9|792
1638649500000|2021-12-04 20:25:00|49535.8|49395.8|49553.4|49413.4|49562.5|49422.5|49490.5|49350.5|822
1638649800000|2021-12-04 20:30:00|49552.4|49412.4|49561.1|49421.1|49564.4|49424.4|49509|49369|756
1638650100000|2021-12-04 20:35:00|49561.2|49421.2|49493.4|49353.4|49589.4|49449.4|49484.3|49344.3|761
1638650400000|2021-12-04 20:40:00|49492.8|49352.8|49317.8|49177.8|49536.4|49396.4|49255.3|49115.3|940
1638650700000|2021-12-04 20:45:00|49315.9|49175.9|49276.2|49136.2|49456|49316|49228.9|49088.9|894
1638651000000|2021-12-04 20:50:00|49275.6|49135.6|49331.5|49191.5|49343.2|49203.2|49215.3|49075.3|875
1638651300000|2021-12-04 20:55:00|49334.8|49194.8|49382.6|49242.6|49478.6|49338.6|49331.7|49191.7|938
1638651600000|2021-12-04 21:00:00|49382.4|49242.4|49243.6|49103.6|49464.7|49324.7|49232.1|49092.1|880
1638651900000|2021-12-04 21:05:00|49240|49100|49242.9|49102.9|49307.2|49167.2|49223|49083|870
1638652200000|2021-12-04 21:10:00|49240.7|49100.7|48974.1|48834.1|49289.5|49149.5|48939.4|48799.4|958
1638652500000|2021-12-04 21:15:00|48974|48834|49058.2|48918.2|49137.7|48997.7|48966.2|48826.2|876
1638652800000|2021-12-04 21:20:00|49059.3|48919.3|48980.6|48840.6|49082|48942|48896.1|48756.1|937
1638653100000|2021-12-04 21:25:00|48982.3|48842.3|49031.6|48891.6|49038.6|48898.6|48980|48840|793
1638653400000|2021-12-04 21:30:00|49031.4|48891.4|48966.5|48826.5|49037.8|48897.8|48920.3|48780.3|886
1638653700000|2021-12-04 21:35:00|48969.6|48829.6|48956.4|48816.4|49023.9|48883.9|48920.6|48780.6|938
1638654000000|2021-12-04 21:40:00|48956.2|48816.2|48825.4|48685.4|48967.8|48827.8|48794|48654|876
1638654300000|2021-12-04 21:45:00|48837.4|48697.4|48682.2|48542.2|48918.7|48778.7|48682.2|48542.2|954
1638654600000|2021-12-04 21:50:00|48682.5|48542.5|48851.3|48711.3|48856.2|48716.2|48644.7|48504.7|856
1638654900000|2021-12-04 21:55:00|48853.6|48713.6|48822.9|48682.9|48913.3|48773.3|48776.1|48636.1|962
1638655200000|2021-12-04 22:00:00|48822.2|48682.2|48769.1|48629.1|48849.4|48709.4|48760.1|48620.1|899
1638655500000|2021-12-04 22:05:00|48769|48629|48819.4|48679.4|48828.7|48688.7|48744.3|48604.3|815
1638655800000|2021-12-04 22:10:00|48819.5|48679.5|48856|48716|48918.5|48778.5|48819.5|48679.5|714
1638656100000|2021-12-04 22:15:00|48853.6|48713.6|48818.7|48678.7|48870.4|48730.4|48800.5|48660.5|790
1638656400000|2021-12-04 22:20:00|48816.2|48676.2|48853.7|48713.7|48855.8|48715.8|48770.1|48630.1|754
1638656700000|2021-12-04 22:25:00|48854.6|48714.6|48859.2|48719.2|48875.1|48735.1|48834.7|48694.7|752
1638657000000|2021-12-04 22:30:00|48857.9|48717.9|49341.4|49201.4|49351.4|49211.4|48853.9|48713.9|749
1638657300000|2021-12-04 22:35:00|49340.3|49200.3|48929.9|48789.9|49377.8|49237.8|48924.5|48784.5|911
1638657600000|2021-12-04 22:40:00|48930.1|48790.1|49152.9|49012.9|49152.9|49012.9|48926.8|48786.8|673
1638657900000|2021-12-04 22:45:00|49149.8|49009.8|49109.6|48969.6|49273.9|49133.9|49088.3|48948.3|818
1638658200000|2021-12-04 22:50:00|49109.8|48969.8|49098.5|48958.5|49157.2|49017.2|49047.8|48907.8|803
1638658500000|2021-12-04 22:55:00|49096.9|48956.9|49322.7|49182.7|49325|49185|49096.7|48956.7|829
1638658800000|2021-12-04 23:00:00|49322|49182|49466.8|49326.8|49483.2|49343.2|49293.5|49153.5|911
1638659100000|2021-12-04 23:05:00|49464.9|49324.9|49549.1|49409.1|49592.7|49452.7|49426.3|49286.3|944
1638659400000|2021-12-04 23:10:00|49549|49409|49284.1|49144.1|49566.8|49426.8|49266.3|49126.3|912
1638659700000|2021-12-04 23:15:00|49283.3|49143.3|49369.7|49229.7|49399.5|49259.5|49268.1|49128.1|743
1638660000000|2021-12-04 23:20:00|49370.8|49230.8|49239.6|49099.6|49371.6|49231.6|49219.7|49079.7|923
1638660300000|2021-12-04 23:25:00|49240.1|49100.1|49229.1|49089.1|49250.6|49110.6|49176.9|49036.9|823
1638660600000|2021-12-04 23:30:00|49229|49089|49051.4|48911.4|49256.2|49116.2|48999.8|48859.8|971
1638660900000|2021-12-04 23:35:00|49046.4|48906.4|49082.1|48942.1|49242.6|49102.6|49045.9|48905.9|828
1638661200000|2021-12-04 23:40:00|49081.7|48941.7|49196.7|49056.7|49196.8|49056.8|49077.6|48937.6|908
1638661500000|2021-12-04 23:45:00|49196.8|49056.8|49012.8|48872.8|49241|49101|49004.8|48864.8|864
1638661800000|2021-12-04 23:50:00|49013.6|48873.6|49142.1|49002.1|49143.8|49003.8|48957.9|48817.9|841
1638662100000|2021-12-04 23:55:00|49144.1|49004.1|49276.5|49136.5|49379.5|49239.5|49119.3|48979.3|950
1638662400000|2021-12-05 00:00:00|49275.6|49135.6|49400.3|49260.3|49504.5|49364.5|49273.5|49133.5|1013
1638662700000|2021-12-05 00:05:00|49402.4|49262.4|49527.4|49387.4|49555.6|49415.6|49230.2|49090.2|961
1638663000000|2021-12-05 00:10:00|49527.8|49387.8|49424.2|49284.2|49748.1|49608.1|49388.8|49248.8|1089
1638663300000|2021-12-05 00:15:00|49423.7|49283.7|49712.6|49572.6|49752.7|49612.7|49302.2|49162.2|1061
1638663600000|2021-12-05 00:20:00|49712.7|49572.7|49618.3|49478.3|49764|49624|49603.4|49463.4|998
1638663900000|2021-12-05 00:25:00|49617.4|49477.4|49387.2|49247.2|49633.5|49493.5|49387.1|49247.1|1009
1638664200000|2021-12-05 00:30:00|49387.7|49247.7|48834.3|48694.3|49387.8|49247.8|48796.9|48656.9|1025
1638664500000|2021-12-05 00:35:00|48834.1|48694.1|48672.1|48532.1|48963.8|48823.8|48586|48446|1101
1638664800000|2021-12-05 00:40:00|48667.2|48527.2|48609|48469|48718.8|48578.8|48473.3|48333.3|1103
1638665100000|2021-12-05 00:45:00|48611|48471|48992.5|48852.5|48996.2|48856.2|48608.5|48468.5|983
1638665400000|2021-12-05 00:50:00|49002.3|48862.3|49001.2|48861.2|49144.8|49004.8|48892.9|48752.9|978
1638665700000|2021-12-05 00:55:00|48995.4|48855.4|49089.3|48949.3|49176.9|49036.9|48920.4|48780.4|996
1638666000000|2021-12-05 01:00:00|49085.6|48945.6|48855.1|48715.1|49085.6|48945.6|48850.4|48710.4|1046
1638666300000|2021-12-05 01:05:00|48855.2|48715.2|48921.9|48781.9|48971.8|48831.8|48789|48649|936
1638666600000|2021-12-05 01:10:00|48921.8|48781.8|49004.6|48864.6|49087.6|48947.6|48910.4|48770.4|867
1638666900000|2021-12-05 01:15:00|49004.7|48864.7|49130.6|48990.6|49168.1|49028.1|48994.9|48854.9|818
1638667200000|2021-12-05 01:20:00|49130.9|48990.9|49073.3|48933.3|49183.8|49043.8|48968|48828|798
1638667500000|2021-12-05 01:25:00|49071|48931|48886.2|48746.2|49106.4|48966.4|48850|48710|863
1638667800000|2021-12-05 01:30:00|48873.6|48733.6|48910.8|48770.8|48946.9|48806.9|48857.1|48717.1|783
1638668100000|2021-12-05 01:35:00|48914.8|48774.8|49137.5|48997.5|49164|49024|48910.2|48770.2|865
1638668400000|2021-12-05 01:40:00|49137.8|48997.8|49261.5|49121.5|49269.6|49129.6|49135.1|48995.1|912
1638668700000|2021-12-05 01:45:00|49262.1|49122.1|49186.3|49046.3|49325.8|49185.8|49186.3|49046.3|926
1638669000000|2021-12-05 01:50:00|49186.8|49046.8|49243.2|49103.2|49296|49156|49184.7|49044.7|853
1638669300000|2021-12-05 01:55:00|49246.7|49106.7|49162|49022|49263.3|49123.3|49150.5|49010.5|862
1638669600000|2021-12-05 02:00:00|49158.8|49018.8|49056.3|48916.3|49175.3|49035.3|49037|48897|835
1638669900000|2021-12-05 02:05:00|49055.8|48915.8|48959.9|48819.9|49068.1|48928.1|48949.7|48809.7|805
1638670200000|2021-12-05 02:10:00|48965.2|48825.2|48942.1|48802.1|48979.3|48839.3|48936.4|48796.4|803
1638670500000|2021-12-05 02:15:00|48942.2|48802.2|49034.8|48894.8|49035.9|48895.9|48926.2|48786.2|887
1638670800000|2021-12-05 02:20:00|49035.6|48895.6|49033.5|48893.5|49181.3|49041.3|49017.6|48877.6|793
1638671100000|2021-12-05 02:25:00|49033.6|48893.6|49086.2|48946.2|49111.5|48971.5|49000.5|48860.5|780
1638671400000|2021-12-05 02:30:00|49087.4|48947.4|49068.8|48928.8|49177.3|49037.3|49061.4|48921.4|764
1638671700000|2021-12-05 02:35:00|49069.5|48929.5|48993.8|48853.8|49108.8|48968.8|48988.1|48848.1|843
1638672000000|2021-12-05 02:40:00|48996.8|48856.8|49109.8|48969.8|49144.6|49004.6|48977.6|48837.6|760
1638672300000|2021-12-05 02:45:00|49110.2|48970.2|49214.7|49074.7|49216.2|49076.2|49078.5|48938.5|810
1638672600000|2021-12-05 02:50:00|49216.3|49076.3|49020.5|48880.5|49222|49082|49012.8|48872.8|786
1638672900000|2021-12-05 02:55:00|49020.6|48880.6|49171.5|49031.5|49177|49037|49020|48880|801
1638673200000|2021-12-05 03:00:00|49171.7|49031.7|49078.7|48938.7|49174.5|49034.5|48983.6|48843.6|774
1638673500000|2021-12-05 03:05:00|49078.8|48938.8|49087.3|48947.3|49114.5|48974.5|49047.3|48907.3|779
1638673800000|2021-12-05 03:10:00|49088.8|48948.8|49157.2|49017.2|49160.6|49020.6|48995.4|48855.4|830
1638674100000|2021-12-05 03:15:00|49156.1|49016.1|49283.5|49143.5|49290.1|49150.1|49140.5|49000.5|725
1638674400000|2021-12-05 03:20:00|49283.9|49143.9|49348.7|49208.7|49385.6|49245.6|49264|49124|830
1638674700000|2021-12-05 03:25:00|49348.8|49208.8|49247.2|49107.2|49365.4|49225.4|49242.4|49102.4|889
1638675000000|2021-12-05 03:30:00|49247.5|49107.5|49384.4|49244.4|49397.9|49257.9|49247.5|49107.5|814
1638675300000|2021-12-05 03:35:00|49386.4|49246.4|49391.2|49251.2|49453.4|49313.4|49378.5|49238.5|935
1638675600000|2021-12-05 03:40:00|49391.1|49251.1|49271|49131|49391.2|49251.2|49259.1|49119.1|846
1638675900000|2021-12-05 03:45:00|49266.7|49126.7|49391.3|49251.3|49391.3|49251.3|49241.5|49101.5|804
1638676200000|2021-12-05 03:50:00|49395.2|49255.2|49321.4|49181.4|49404.1|49264.1|49312.8|49172.8|686
1638676500000|2021-12-05 03:55:00|49320.6|49180.6|49305.2|49165.2|49389.7|49249.7|49305.2|49165.2|833
1638676800000|2021-12-05 04:00:00|49304.7|49164.7|49205.9|49065.9|49356|49216|49199.5|49059.5|800
1638677100000|2021-12-05 04:05:00|49207.4|49067.4|49196.6|49056.6|49288.1|49148.1|49190.9|49050.9|821
1638677400000|2021-12-05 04:10:00|49194.6|49054.6|49115.8|48975.8|49197.4|49057.4|49094.7|48954.7|819
1638677700000|2021-12-05 04:15:00|49115|48975|49143|49003|49143|49003|49076|48936|694
1638678000000|2021-12-05 04:20:00|49145.3|49005.3|49035|48895|49156|49016|49026.4|48886.4|716
1638678300000|2021-12-05 04:25:00|49034.7|48894.7|49102.4|48962.4|49124.6|48984.6|49028.4|48888.4|727
1638678600000|2021-12-05 04:30:00|49102.2|48962.2|49058|48918|49119.2|48979.2|49050|48910|718
1638678900000|2021-12-05 04:35:00|49059.6|48919.6|49090.7|48950.7|49103.9|48963.9|49039.6|48899.6|604
1638679200000|2021-12-05 04:40:00|49088.4|48948.4|49260.7|49120.7|49260.7|49120.7|49081.9|48941.9|753
1638679500000|2021-12-05 04:45:00|49259.8|49119.8|49076.1|48936.1|49295.6|49155.6|49071.8|48931.8|776
1638679800000|2021-12-05 04:50:00|49079.6|48939.6|49108.4|48968.4|49168.8|49028.8|49068.7|48928.7|771
1638680100000|2021-12-05 04:55:00|49107.2|48967.2|49062.5|48922.5|49108.4|48968.4|48962.2|48822.2|830
1638680400000|2021-12-05 05:00:00|49061.5|48921.5|49004.4|48864.4|49123|48983|48995.7|48855.7|767
1638680700000|2021-12-05 05:05:00|49005|48865|49109.6|48969.6|49125.1|48985.1|49004.7|48864.7|784
1638681000000|2021-12-05 05:10:00|49107.7|48967.7|49085|48945|49128|48988|49040.2|48900.2|681
1638681300000|2021-12-05 05:15:00|49084.9|48944.9|49199.6|49059.6|49199.6|49059.6|49077.6|48937.6|719
1638681600000|2021-12-05 05:20:00|49200|49060|49257.8|49117.8|49275|49135|49176.6|49036.6|733
1638681900000|2021-12-05 05:25:00|49256.4|49116.4|49200.7|49060.7|49307.7|49167.7|49195.8|49055.8|711
1638682200000|2021-12-05 05:30:00|49206.4|49066.4|49378.3|49238.3|49437.6|49297.6|49203|49063|821
1638682500000|2021-12-05 05:35:00|49377.2|49237.2|49359.1|49219.1|49417.1|49277.1|49319.1|49179.1|852
1638682800000|2021-12-05 05:40:00|49361.1|49221.1|49430.2|49290.2|49431.8|49291.8|49349.4|49209.4|753
1638683100000|2021-12-05 05:45:00|49428.6|49288.6|49340|49200|49464.3|49324.3|49326.1|49186.1|843
1638683400000|2021-12-05 05:50:00|49341.1|49201.1|49509|49369|49541.3|49401.3|49330.3|49190.3|802
1638683700000|2021-12-05 05:55:00|49508.9|49368.9|49533.8|49393.8|49544.6|49404.6|49490.5|49350.5|677
1638684000000|2021-12-05 06:00:00|49534.1|49394.1|49452.2|49312.2|49547.4|49407.4|49449.9|49309.9|766
1638684300000|2021-12-05 06:05:00|49475.1|49335.1|49472.6|49332.6|49550.6|49410.6|49451.9|49311.9|644
1638684600000|2021-12-05 06:10:00|49479.8|49339.8|49470.7|49330.7|49543.2|49403.2|49447.5|49307.5|651
1638684900000|2021-12-05 06:15:00|49471.5|49331.5|49407.4|49267.4|49486.1|49346.1|49373.4|49233.4|857
1638685200000|2021-12-05 06:20:00|49405.9|49265.9|49453.8|49313.8|49470|49330|49387.7|49247.7|718
1638685500000|2021-12-05 06:25:00|49454|49314|49619.9|49479.9|49642.3|49502.3|49447.3|49307.3|808
1638685800000|2021-12-05 06:30:00|49618.4|49478.4|49598.4|49458.4|49652|49512|49591.5|49451.5|750
1638686100000|2021-12-05 06:35:00|49598.5|49458.5|49534.9|49394.9|49615.2|49475.2|49456.8|49316.8|822
1638686400000|2021-12-05 06:40:00|49539.6|49399.6|49500.2|49360.2|49587|49447|49482.3|49342.3|680
1638686700000|2021-12-05 06:45:00|49500.3|49360.3|49603.9|49463.9|49612.1|49472.1|49500.3|49360.3|577
1638687000000|2021-12-05 06:50:00|49603.4|49463.4|49676.3|49536.3|49676.3|49536.3|49562.6|49422.6|605
1638687300000|2021-12-05 06:55:00|49675.6|49535.6|49613.2|49473.2|49716.8|49576.8|49613.2|49473.2|825
1638687600000|2021-12-05 07:00:00|49613.1|49473.1|49734.3|49594.3|49739|49599|49591.9|49451.9|840
1638687900000|2021-12-05 07:05:00|49738.1|49598.1|49746.6|49606.6|49793.3|49653.3|49721.1|49581.1|804
1638688200000|2021-12-05 07:10:00|49746.5|49606.5|49718.5|49578.5|49752|49612|49702|49562|651
1638688500000|2021-12-05 07:15:00|49718.7|49578.7|49705.2|49565.2|49718.9|49578.9|49634.4|49494.4|576
1638688800000|2021-12-05 07:20:00|49706|49566|49710.3|49570.3|49711.9|49571.9|49649|49509|555
1638689100000|2021-12-05 07:25:00|49707.9|49567.9|49664.5|49524.5|49767.9|49627.9|49663.8|49523.8|532
1638689400000|2021-12-05 07:30:00|49665.1|49525.1|49638.8|49498.8|49688.5|49548.5|49612.2|49472.2|651
1638689700000|2021-12-05 07:35:00|49638.7|49498.7|49655|49515|49676|49536|49587.7|49447.7|712
1638690000000|2021-12-05 07:40:00|49657.2|49517.2|49575.5|49435.5|49662.2|49522.2|49544.6|49404.6|656
1638690300000|2021-12-05 07:45:00|49578.6|49438.6|49498.9|49358.9|49589.2|49449.2|49460.3|49320.3|658
1638690600000|2021-12-05 07:50:00|49494.4|49354.4|49405.3|49265.3|49544.9|49404.9|49405.1|49265.1|780
1638690900000|2021-12-05 07:55:00|49406.3|49266.3|49413|49273|49437.1|49297.1|49369|49229|775
1638691200000|2021-12-05 08:00:00|49408.1|49268.1|49373.2|49233.2|49451.6|49311.6|49301.3|49161.3|757
1638691500000|2021-12-05 08:05:00|49362.7|49222.7|49500|49360|49508.6|49368.6|49319.1|49179.1|697
1638691800000|2021-12-05 08:10:00|49499.9|49359.9|49512.2|49372.2|49596.1|49456.1|49491.9|49351.9|697
1638692100000|2021-12-05 08:15:00|49517.6|49377.6|49579.6|49439.6|49579.6|49439.6|49486.6|49346.6|675
1638692400000|2021-12-05 08:20:00|49582.6|49442.6|49435.6|49295.6|49624.1|49484.1|49428.4|49288.4|723
1638692700000|2021-12-05 08:25:00|49436.3|49296.3|49467.9|49327.9|49472.3|49332.3|49416.7|49276.7|685
1638693000000|2021-12-05 08:30:00|49472.1|49332.1|49525.8|49385.8|49539.6|49399.6|49423.2|49283.2|843
1638693300000|2021-12-05 08:35:00|49526.6|49386.6|49541.3|49401.3|49591.9|49451.9|49486.8|49346.8|669
1638693600000|2021-12-05 08:40:00|49538.6|49398.6|49592.7|49452.7|49639.4|49499.4|49524.8|49384.8|553
1638693900000|2021-12-05 08:45:00|49592.5|49452.5|49617|49477|49675.1|49535.1|49572.8|49432.8|657
1638694200000|2021-12-05 08:50:00|49617.8|49477.8|49605.3|49465.3|49642.8|49502.8|49584.9|49444.9|562
1638694500000|2021-12-05 08:55:00|49605.6|49465.6|49607.1|49467.1|49642.3|49502.3|49592.3|49452.3|505
1638694800000|2021-12-05 09:00:00|49607.3|49467.3|49564.7|49424.7|49615.5|49475.5|49550.6|49410.6|471
1638695100000|2021-12-05 09:05:00|49564.9|49424.9|49226.1|49086.1|49566.4|49426.4|49217.8|49077.8|795
1638695400000|2021-12-05 09:10:00|49222.2|49082.2|49165.3|49025.3|49244.3|49104.3|49107.1|48967.1|874
1638695700000|2021-12-05 09:15:00|49166.1|49026.1|48992.4|48852.4|49220.5|49080.5|48941.2|48801.2|878
1638696000000|2021-12-05 09:20:00|48992|48852|49004.3|48864.3|49050.1|48910.1|48904.9|48764.9|851
1638696300000|2021-12-05 09:25:00|49004.1|48864.1|49195.7|49055.7|49215.4|49075.4|49000.2|48860.2|586
1638696600000|2021-12-05 09:30:00|49184.7|49044.7|49164.9|49024.9|49312.8|49172.8|49146.9|49006.9|773
1638696900000|2021-12-05 09:35:00|49164.6|49024.6|49353.4|49213.4|49359.6|49219.6|49107.1|48967.1|855
1638697200000|2021-12-05 09:40:00|49352.8|49212.8|49357.4|49217.4|49374.9|49234.9|49268.4|49128.4|746
1638697500000|2021-12-05 09:45:00|49357.2|49217.2|49319.7|49179.7|49399.5|49259.5|49304.8|49164.8|675
1638697800000|2021-12-05 09:50:00|49319.6|49179.6|49189|49049|49329.8|49189.8|49178.5|49038.5|784
1638698100000|2021-12-05 09:55:00|49188.6|49048.6|49123.3|48983.3|49195.8|49055.8|49074.3|48934.3|755
1638698400000|2021-12-05 10:00:00|49125.3|48985.3|49042.9|48902.9|49157.9|49017.9|48998.7|48858.7|881
1638698700000|2021-12-05 10:05:00|49043.3|48903.3|49186.1|49046.1|49203.4|49063.4|49041.5|48901.5|719
1638699000000|2021-12-05 10:10:00|49186.3|49046.3|49202|49062|49284.7|49144.7|49185.8|49045.8|757
1638699300000|2021-12-05 10:15:00|49204.1|49064.1|49302.1|49162.1|49306.8|49166.8|49201|49061|587
1638699600000|2021-12-05 10:20:00|49299.8|49159.8|49374.6|49234.6|49408.9|49268.9|49284.4|49144.4|725
1638699900000|2021-12-05 10:25:00|49374.7|49234.7|49423.5|49283.5|49423.5|49283.5|49352.5|49212.5|508
1638700200000|2021-12-05 10:30:00|49416.2|49276.2|49446.7|49306.7|49459.4|49319.4|49386.1|49246.1|575
1638700500000|2021-12-05 10:35:00|49442.8|49302.8|49404.4|49264.4|49458.2|49318.2|49344.5|49204.5|579
1638700800000|2021-12-05 10:40:00|49404.3|49264.3|49490.8|49350.8|49516.8|49376.8|49404.3|49264.3|550
1638701100000|2021-12-05 10:45:00|49490.9|49350.9|49481.1|49341.1|49529.9|49389.9|49464.6|49324.6|595
1638701400000|2021-12-05 10:50:00|49477.4|49337.4|49385.2|49245.2|49497.8|49357.8|49373.8|49233.8|481
1638701700000|2021-12-05 10:55:00|49385.5|49245.5|49384.3|49244.3|49425.5|49285.5|49374.4|49234.4|563
1638702000000|2021-12-05 11:00:00|49384.1|49244.1|49392.3|49252.3|49437.7|49297.7|49349.9|49209.9|647
1638702300000|2021-12-05 11:05:00|49388.7|49248.7|49430.4|49290.4|49465.9|49325.9|49381.3|49241.3|682
1638702600000|2021-12-05 11:10:00|49430.2|49290.2|49473|49333|49509.7|49369.7|49430.2|49290.2|532
1638702900000|2021-12-05 11:15:00|49472.9|49332.9|49497.5|49357.5|49502.5|49362.5|49438.3|49298.3|737
1638703200000|2021-12-05 11:20:00|49496.9|49356.9|49478.9|49338.9|49505.2|49365.2|49454.2|49314.2|548
1638703500000|2021-12-05 11:25:00|49478.8|49338.8|49491.9|49351.9|49494.8|49354.8|49409.3|49269.3|566
1638703800000|2021-12-05 11:30:00|49492.4|49352.4|49479.2|49339.2|49505.7|49365.7|49454.5|49314.5|546
1638704100000|2021-12-05 11:35:00|49476.2|49336.2|49341.3|49201.3|49493.7|49353.7|49333.2|49193.2|739
1638704400000|2021-12-05 11:40:00|49340.7|49200.7|49278.2|49138.2|49342.1|49202.1|49228.7|49088.7|803
1638704700000|2021-12-05 11:45:00|49278.3|49138.3|49160.8|49020.8|49301.1|49161.1|49123.9|48983.9|803
1638705000000|2021-12-05 11:50:00|49162.9|49022.9|49276.1|49136.1|49280.8|49140.8|49134.6|48994.6|726
1638705300000|2021-12-05 11:55:00|49276|49136|49364.2|49224.2|49372.6|49232.6|49211.9|49071.9|722
1638705600000|2021-12-05 12:00:00|49351.5|49211.5|49317.5|49177.5|49438.2|49298.2|49317.3|49177.3|868
1638705900000|2021-12-05 12:05:00|49316.4|49176.4|49328|49188|49363.2|49223.2|49207|49067|835
1638706200000|2021-12-05 12:10:00|49328.2|49188.2|49524.5|49384.5|49530.4|49390.4|49322.2|49182.2|822
1638706500000|2021-12-05 12:15:00|49530.4|49390.4|49498.6|49358.6|49530.4|49390.4|49444.1|49304.1|818
1638706800000|2021-12-05 12:20:00|49498.3|49358.3|49735.7|49595.7|49780.8|49640.8|49490|49350|865
1638707100000|2021-12-05 12:25:00|49736.5|49596.5|49608.7|49468.7|49778.3|49638.3|49600.9|49460.9|843
1638707400000|2021-12-05 12:30:00|49608.5|49468.5|49660.4|49520.4|49663.2|49523.2|49517.5|49377.5|837
1638707700000|2021-12-05 12:35:00|49662.6|49522.6|49683.4|49543.4|49754.8|49614.8|49648.5|49508.5|788
1638708000000|2021-12-05 12:40:00|49683.2|49543.2|49633.9|49493.9|49746.5|49606.5|49633.9|49493.9|820
1638708300000|2021-12-05 12:45:00|49630.8|49490.8|49553|49413|49630.8|49490.8|49534.9|49394.9|835
1638708600000|2021-12-05 12:50:00|49552.3|49412.3|49540.2|49400.2|49554.9|49414.9|49484.1|49344.1|675
1638708900000|2021-12-05 12:55:00|49540.5|49400.5|49487|49347|49547.2|49407.2|49448.6|49308.6|646
1638709200000|2021-12-05 13:00:00|49492.6|49352.6|49388.5|49248.5|49497.3|49357.3|49344.5|49204.5|816
1638709500000|2021-12-05 13:05:00|49386.9|49246.9|49419.6|49279.6|49430.1|49290.1|49340.5|49200.5|885
1638709800000|2021-12-05 13:10:00|49427.7|49287.7|49431.3|49291.3|49474.8|49334.8|49400.8|49260.8|867
1638710100000|2021-12-05 13:15:00|49433.8|49293.8|49376.6|49236.6|49470.8|49330.8|49365.9|49225.9|773
1638710400000|2021-12-05 13:20:00|49376.5|49236.5|49329.8|49189.8|49378.3|49238.3|49302|49162|816
1638710700000|2021-12-05 13:25:00|49330.7|49190.7|49322.1|49182.1|49356.2|49216.2|49311.4|49171.4|659
1638711000000|2021-12-05 13:30:00|49322.2|49182.2|49501.1|49361.1|49501.1|49361.1|49267|49127|786
1638711300000|2021-12-05 13:35:00|49507|49367|49461.8|49321.8|49525|49385|49449.5|49309.5|738
1638711600000|2021-12-05 13:40:00|49461.7|49321.7|49540.5|49400.5|49541.4|49401.4|49435.9|49295.9|578
1638711900000|2021-12-05 13:45:00|49540.4|49400.4|49541.5|49401.5|49544.6|49404.6|49470.8|49330.8|631
1638712200000|2021-12-05 13:50:00|49541.6|49401.6|49538.7|49398.7|49567.3|49427.3|49521.6|49381.6|714
1638712500000|2021-12-05 13:55:00|49538.9|49398.9|49441.8|49301.8|49538.9|49398.9|49441.5|49301.5|755
1638712800000|2021-12-05 14:00:00|49442.1|49302.1|49116.4|48976.4|49473.5|49333.5|49087.4|48947.4|974
1638713100000|2021-12-05 14:05:00|49111|48971|49183.4|49043.4|49268.2|49128.2|49101.7|48961.7|1047
1638713400000|2021-12-05 14:10:00|49169|49029|49053.2|48913.2|49181.1|49041.1|48944.4|48804.4|1111
1638713700000|2021-12-05 14:15:00|49049.9|48909.9|49005.5|48865.5|49208.1|49068.1|48974.7|48834.7|1063
1638714000000|2021-12-05 14:20:00|49003.6|48863.6|49172|49032|49208.3|49068.3|49001.6|48861.6|991
1638714300000|2021-12-05 14:25:00|49171.4|49031.4|49099.3|48959.3|49300.1|49160.1|49069.8|48929.8|923
1638714600000|2021-12-05 14:30:00|49099.1|48959.1|49068|48928|49220.9|49080.9|49068|48928|700
1638714900000|2021-12-05 14:35:00|49067.8|48927.8|49078.7|48938.7|49105.6|48965.6|49030.2|48890.2|891
1638715200000|2021-12-05 14:40:00|49080|48940|49186.1|49046.1|49217.6|49077.6|49080|48940|886
1638715500000|2021-12-05 14:45:00|49189.9|49049.9|49231.3|49091.3|49252.2|49112.2|49117.7|48977.7|931
1638715800000|2021-12-05 14:50:00|49231.9|49091.9|49195.9|49055.9|49258.5|49118.5|49187.2|49047.2|851
1638716100000|2021-12-05 14:55:00|49191.5|49051.5|49064|48924|49197.9|49057.9|49029|48889|949
1638716400000|2021-12-05 15:00:00|49057.7|48917.7|49026.4|48886.4|49237.6|49097.6|49013.2|48873.2|893
1638716700000|2021-12-05 15:05:00|49022.9|48882.9|48787.6|48647.6|49088.2|48948.2|48729.6|48589.6|1031
1638717000000|2021-12-05 15:10:00|48790.2|48650.2|48675.3|48535.3|48885.8|48745.8|48673.6|48533.6|1048
1638717300000|2021-12-05 15:15:00|48680.4|48540.4|48598.6|48458.6|48750.1|48610.1|48515.7|48375.7|1060
1638717600000|2021-12-05 15:20:00|48596.2|48456.2|48723.2|48583.2|48780.4|48640.4|48518.2|48378.2|1017
1638717900000|2021-12-05 15:25:00|48725.5|48585.5|48607.1|48467.1|48764.4|48624.4|48604.3|48464.3|1001
1638718200000|2021-12-05 15:30:00|48605.6|48465.6|48295.7|48155.7|48619.1|48479.1|48245.7|48105.7|1047
1638718500000|2021-12-05 15:35:00|48295.9|48155.9|48052.5|47912.5|48296.9|48156.9|47944.3|47804.3|1087
1638718800000|2021-12-05 15:40:00|48052.4|47912.4|47999.2|47859.2|48189|48049|47994.2|47854.2|1104
1638719100000|2021-12-05 15:45:00|47997.5|47857.5|47955.4|47815.4|48139.3|47999.3|47908|47768|1114
1638719400000|2021-12-05 15:50:00|47955.3|47815.3|48043.7|47903.7|48066.4|47926.4|47878.1|47738.1|1046
1638719700000|2021-12-05 15:55:00|48049.3|47909.3|48067.9|47927.9|48103.5|47963.5|48008.8|47868.8|1030
1638720000000|2021-12-05 16:00:00|48063.5|47923.5|48463.2|48323.2|48758.9|48618.9|48036.2|47896.2|1112
1638720300000|2021-12-05 16:05:00|48456.8|48316.8|48548.1|48408.1|48588.1|48448.1|48404.6|48264.6|1085
1638720600000|2021-12-05 16:10:00|48548|48408|48739|48599|48770.4|48630.4|48436.3|48296.3|1092
1638720900000|2021-12-05 16:15:00|48732.2|48592.2|48561.3|48421.3|48777.2|48637.2|48554.3|48414.3|1064
1638721200000|2021-12-05 16:20:00|48561.2|48421.2|48551.9|48411.9|48565.4|48425.4|48415.4|48275.4|1024
1638721500000|2021-12-05 16:25:00|48551.2|48411.2|48420|48280|48557.2|48417.2|48382.6|48242.6|1044
1638721800000|2021-12-05 16:30:00|48423|48283|48257.1|48117.1|48475.9|48335.9|48250.5|48110.5|1023
1638722100000|2021-12-05 16:35:00|48264|48124|48283.5|48143.5|48395.8|48255.8|48240.5|48100.5|996
1638722400000|2021-12-05 16:40:00|48279.3|48139.3|48561|48421|48572.9|48432.9|48279.2|48139.2|993
1638722700000|2021-12-05 16:45:00|48563|48423|48773.7|48633.7|48800.4|48660.4|48513.3|48373.3|903
1638723000000|2021-12-05 16:50:00|48773.4|48633.4|48658.1|48518.1|48801.4|48661.4|48639.1|48499.1|809
1638723300000|2021-12-05 16:55:00|48658.2|48518.2|48602.1|48462.1|48713.1|48573.1|48579.6|48439.6|775
1638723600000|2021-12-05 17:00:00|48600.1|48460.1|48597|48457|48735|48595|48592.1|48452.1|855
1638723900000|2021-12-05 17:05:00|48597.4|48457.4|48501.8|48361.8|48615.8|48475.8|48498.7|48358.7|696
1638724200000|2021-12-05 17:10:00|48510|48370|48724.7|48584.7|48728.7|48588.7|48500.7|48360.7|809
1638724500000|2021-12-05 17:15:00|48724.6|48584.6|48774.6|48634.6|48836.7|48696.7|48582.6|48442.6|811
1638724800000|2021-12-05 17:20:00|48776.1|48636.1|48932.9|48792.9|49011.8|48871.8|48771.2|48631.2|962
1638725100000|2021-12-05 17:25:00|48931.7|48791.7|49145.2|49005.2|49155.6|49015.6|48872.4|48732.4|987
1638725400000|2021-12-05 17:30:00|49140|49000|49235.8|49095.8|49392.9|49252.9|49132|48992|1064
1638725700000|2021-12-05 17:35:00|49235.7|49095.7|49292.8|49152.8|49320.9|49180.9|49178.4|49038.4|990
1638726000000|2021-12-05 17:40:00|49295.6|49155.6|49279.6|49139.6|49347|49207|49261.2|49121.2|745
1638726300000|2021-12-05 17:45:00|49282.9|49142.9|49233.4|49093.4|49311|49171|49212.9|49072.9|787
1638726600000|2021-12-05 17:50:00|49232.4|49092.4|49347.3|49207.3|49365|49225|49231.6|49091.6|757
1638726900000|2021-12-05 17:55:00|49340.9|49200.9|49367.5|49227.5|49423.9|49283.9|49332.4|49192.4|912
1638727200000|2021-12-05 18:00:00|49367.9|49227.9|49400|49260|49442.4|49302.4|49319.3|49179.3|954
1638727500000|2021-12-05 18:05:00|49401.2|49261.2|49322.6|49182.6|49401.2|49261.2|49288.1|49148.1|722
1638727800000|2021-12-05 18:10:00|49321.5|49181.5|49345.8|49205.8|49371.7|49231.7|49283.9|49143.9|614
1638728100000|2021-12-05 18:15:00|49342.3|49202.3|49332|49192|49416.1|49276.1|49310.6|49170.6|709
1638728400000|2021-12-05 18:20:00|49334.5|49194.5|49257.9|49117.9|49334.5|49194.5|49247.1|49107.1|693
1638728700000|2021-12-05 18:25:00|49254.4|49114.4|49261.9|49121.9|49265.3|49125.3|49201.6|49061.6|598
1638729000000|2021-12-05 18:30:00|49264.6|49124.6|49266.9|49126.9|49299.2|49159.2|49251.1|49111.1|672
1638729300000|2021-12-05 18:35:00|49266.8|49126.8|49344.9|49204.9|49349.1|49209.1|49226.4|49086.4|705
1638729600000|2021-12-05 18:40:00|49345|49205|49347.2|49207.2|49434.9|49294.9|49328.7|49188.7|857
1638729900000|2021-12-05 18:45:00|49344.9|49204.9|49283.7|49143.7|49387.9|49247.9|49280.6|49140.6|725
1638730200000|2021-12-05 18:50:00|49283.5|49143.5|49230.6|49090.6|49296.9|49156.9|49187.3|49047.3|605
1638730500000|2021-12-05 18:55:00|49231.2|49091.2|49224.5|49084.5|49268.8|49128.8|49213.5|49073.5|540
1638730800000|2021-12-05 19:00:00|49224.3|49084.3|49007.5|48867.5|49256.4|49116.4|49003.9|48863.9|629
1638731100000|2021-12-05 19:05:00|49007.4|48867.4|49049.1|48909.1|49147.3|49007.3|49003.3|48863.3|766
1638731400000|2021-12-05 19:10:00|49049|48909|48727.3|48587.3|49066.2|48926.2|48683.5|48543.5|889
1638731700000|2021-12-05 19:15:00|48731.9|48591.9|48512.3|48372.3|48790.3|48650.3|48445.3|48305.3|1080
1638732000000|2021-12-05 19:20:00|48510.4|48370.4|48541.4|48401.4|48565.8|48425.8|48413.4|48273.4|950
1638732300000|2021-12-05 19:25:00|48541.3|48401.3|48693.2|48553.2|48714.3|48574.3|48535.4|48395.4|929
1638732600000|2021-12-05 19:30:00|48692.8|48552.8|48570.8|48430.8|48731.7|48591.7|48477.7|48337.7|949
1638732900000|2021-12-05 19:35:00|48572.4|48432.4|48713.3|48573.3|48720.8|48580.8|48572.2|48432.2|699
1638733200000|2021-12-05 19:40:00|48716.4|48576.4|48925|48785|48989.7|48849.7|48707.9|48567.9|896
1638733500000|2021-12-05 19:45:00|48924.5|48784.5|48810.9|48670.9|49061.7|48921.7|48775.3|48635.3|863
1638733800000|2021-12-05 19:50:00|48811.2|48671.2|48987|48847|48990.4|48850.4|48805.1|48665.1|881
1638734100000|2021-12-05 19:55:00|48990.8|48850.8|49016.5|48876.5|49023.2|48883.2|48891.5|48751.5|819
1638734400000|2021-12-05 20:00:00|49016.3|48876.3|49065.9|48925.9|49109.3|48969.3|48997.3|48857.3|915
1638734700000|2021-12-05 20:05:00|49067.6|48927.6|49095|48955|49119.4|48979.4|49044.2|48904.2|746
1638735000000|2021-12-05 20:10:00|49094.2|48954.2|49125.5|48985.5|49139|48999|49044.6|48904.6|699
1638735300000|2021-12-05 20:15:00|49131.3|48991.3|49067.9|48927.9|49150.2|49010.2|49022.6|48882.6|680
1638735600000|2021-12-05 20:20:00|49073.7|48933.7|48888.6|48748.6|49079.8|48939.8|48858.2|48718.2|794
1638735900000|2021-12-05 20:25:00|48888.7|48748.7|48659.3|48519.3|48892.4|48752.4|48648.8|48508.8|857
1638736200000|2021-12-05 20:30:00|48659.5|48519.5|48872.6|48702.6|48874.7|48710.8|48659.5|48519.5|815
1638736500000|2021-12-05 20:35:00|48869.4|48699.4|48914.3|48744.3|48935.1|48765.1|48800.5|48630.5|823
1638736800000|2021-12-05 20:40:00|48914.4|48744.4|49006.6|48836.6|49010.2|48840.2|48913.3|48743.3|627
1638737100000|2021-12-05 20:45:00|49006.9|48836.9|49051.6|48881.6|49053.5|48883.5|48906.9|48736.9|761
1638737400000|2021-12-05 20:50:00|49049.1|48879.1|49075.1|48905.1|49098.1|48928.1|48994.2|48824.2|603
1638737700000|2021-12-05 20:55:00|49064.3|48894.3|48970.5|48800.5|49064.3|48894.3|48970.5|48800.5|700
1638738000000|2021-12-05 21:00:00|48969.8|48799.8|48997.4|48827.4|49068.6|48898.6|48966.4|48796.4|760
1638738300000|2021-12-05 21:05:00|48994.6|48824.6|48969.6|48799.6|48994.6|48824.6|48809.4|48639.4|850
1638738600000|2021-12-05 21:10:00|48965.8|48795.8|48809.6|48639.6|49025.5|48855.5|48779.6|48609.6|890
1638738900000|2021-12-05 21:15:00|48814.6|48644.6|48688.6|48518.6|48823.4|48653.4|48644.6|48474.6|840
1638739200000|2021-12-05 21:20:00|48691.3|48521.3|48893.7|48723.7|48894.9|48724.9|48657.7|48487.7|825
1638739500000|2021-12-05 21:25:00|48893.1|48723.1|49032.4|48862.4|49041.1|48871.1|48864.4|48694.4|851
1638739800000|2021-12-05 21:30:00|49032.6|48862.6|49090.3|48920.3|49111.1|48941.1|48926.4|48756.4|772
1638740100000|2021-12-05 21:35:00|49090|48920|49009.2|48839.2|49102.8|48932.8|48985.7|48815.7|711
1638740400000|2021-12-05 21:40:00|49009.1|48839.1|49229.2|49059.2|49235.9|49065.9|48980.6|48810.6|658
1638740700000|2021-12-05 21:45:00|49227.7|49057.7|49269.2|49099.2|49269.2|49099.2|49181.7|49011.7|756
1638741000000|2021-12-05 21:50:00|49271|49101|49271|49101|49306.9|49136.9|49188|49018|773
1638741300000|2021-12-05 21:55:00|49276.3|49106.3|49306.2|49136.2|49350.5|49180.5|49221.4|49051.4|774
1638741600000|2021-12-05 22:00:00|49305.5|49135.5|49179.6|49039.6|49324.6|49154.6|49169.7|49029.7|866
1638741900000|2021-12-05 22:05:00|49177.3|49037.3|49096.9|48956.9|49203.8|49063.8|49075.2|48935.2|438
1638742200000|2021-12-05 22:10:00|49096.7|48956.7|48993.5|48853.5|49108.1|48968.1|48987|48847|382
1638742500000|2021-12-05 22:15:00|49016.4|48876.4|49227.2|49087.2|49228.2|49088.2|48965.5|48825.5|506
1638742800000|2021-12-05 22:20:00|49227.1|49087.1|49188.9|49048.9|49239.8|49099.8|49069.3|48929.3|494
1638743100000|2021-12-05 22:25:00|49194.8|49054.8|49336.2|49196.2|49342.6|49202.6|49106.6|48966.6|473
1638743400000|2021-12-05 22:30:00|49336.7|49196.7|49183.5|49043.5|49336.7|49196.7|49178.4|49038.4|265
1638743700000|2021-12-05 22:35:00|49183.2|49043.2|49086.5|48946.5|49183.2|49043.2|49038.4|48898.4|464
1638744000000|2021-12-05 22:40:00|49085.3|48945.3|49075|48935|49088.1|48948.1|48902.8|48762.8|598
1638744300000|2021-12-05 22:45:00|49075.5|48935.5|49190.4|49050.4|49211.5|49071.5|49045.2|48905.2|319
1638744600000|2021-12-05 22:50:00|49165.9|49025.9|49231.3|49091.3|49255|49115|49123.5|48983.5|408
1638744900000|2021-12-05 22:55:00|49216.3|49076.3|49369.6|49229.6|49372.4|49232.4|49181.4|49041.4|496
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|49242.5|49102.5|49381.1|49241.1|49148|49008|746
1638745500000|2021-12-05 23:05:00|49242.4|49102.4|49548.9|49408.9|49560.3|49420.3|49231.1|49091.1|668
1638745800000|2021-12-05 23:10:00|49557.3|49417.3|49605.9|49465.9|49652.7|49512.7|49503.7|49363.7|586
1638746100000|2021-12-05 23:15:00|49621.5|49481.5|49542.4|49402.4|49621.5|49481.5|49444.1|49304.1|467
1638746400000|2021-12-05 23:20:00|49540|49400|49291.8|49151.8|49558.8|49418.8|49276.1|49136.1|439
1638746700000|2021-12-05 23:25:00|49301.3|49161.3|49310.2|49170.2|49348.5|49208.5|49170.4|49030.4|357
1638747000000|2021-12-05 23:30:00|49292|49152|49266.8|49126.8|49376.3|49236.3|49121.7|48981.7|559
1638747300000|2021-12-05 23:35:00|49308.7|49168.7|49377.8|49237.8|49434.5|49294.5|49247.1|49107.1|425
1638747600000|2021-12-05 23:40:00|49380.3|49240.3|49347.3|49207.3|49489|49349|49342.2|49202.2|471
1638747900000|2021-12-05 23:45:00|49335.2|49195.2|49274.5|49134.5|49367.6|49227.6|49229.2|49089.2|276
1638748200000|2021-12-05 23:50:00|49272.6|49132.6|49361.8|49221.8|49362.3|49222.3|49228|49088|472
1638748500000|2021-12-05 23:55:00|49332.6|49192.6|49500.4|49360.4|49506.9|49366.9|49324.5|49184.5|425
1638748800000|2021-12-06 00:00:00|49501.2|49361.2|49385.6|49245.6|49557.1|49417.1|49359.9|49219.9|478
1638749100000|2021-12-06 00:05:00|49384.4|49244.4|49310.3|49170.3|49489.9|49349.9|49275.2|49135.2|485
1638749400000|2021-12-06 00:10:00|49300.4|49160.4|48994.1|48854.1|49354.5|49214.5|48976.1|48836.1|668
1638749700000|2021-12-06 00:15:00|48996.7|48856.7|48813.6|48673.6|49108.8|48968.8|48786.6|48646.6|754
1638750000000|2021-12-06 00:20:00|48836.1|48696.1|49016.6|48876.6|49029|48889|48755.2|48615.2|519
1638750300000|2021-12-06 00:25:00|49002.9|48862.9|48806.6|48666.6|49033.7|48893.7|48712|48572|529
1638750600000|2021-12-06 00:30:00|48778.5|48638.5|48738.6|48598.6|48929.6|48789.6|48660.1|48520.1|683
1638750900000|2021-12-06 00:35:00|48735.6|48595.6|48853.9|48713.9|48934.6|48794.6|48735.6|48595.6|629
1638751200000|2021-12-06 00:40:00|48869.4|48729.4|48782.4|48642.4|48917.2|48777.2|48738.2|48598.2|536
1638751500000|2021-12-06 00:45:00|48781.4|48641.4|48615.2|48475.2|48862.9|48722.9|48610.1|48470.1|750
1638751800000|2021-12-06 00:50:00|48615.3|48475.3|48875.3|48735.3|48875.3|48735.3|48546|48406|732
1638752100000|2021-12-06 00:55:00|48873.6|48733.6|48899.2|48759.2|48913.4|48773.4|48817.7|48677.7|572
1638752400000|2021-12-06 01:00:00|48899|48759|48936.9|48796.9|48961.5|48821.5|48760.9|48620.9|653
1638752700000|2021-12-06 01:05:00|48937|48797|48978.8|48838.8|49078.6|48938.6|48936.7|48796.7|708
1638753000000|2021-12-06 01:10:00|48979.3|48839.3|49024.6|48884.6|49121.4|48981.4|48947.7|48807.7|668
1638753300000|2021-12-06 01:15:00|49024.3|48884.3|48901.1|48761.1|49048|48908|48794.4|48654.4|596
1638753600000|2021-12-06 01:20:00|48896.8|48756.8|48802.8|48662.8|48959|48819|48769.8|48629.8|689
1638753900000|2021-12-06 01:25:00|48816|48676|48594.3|48454.3|48816.8|48676.8|48568.1|48428.1|713
1638754200000|2021-12-06 01:30:00|48593.3|48453.3|48531.6|48391.6|48700.9|48560.9|48519|48379|649
1638754500000|2021-12-06 01:35:00|48521.3|48381.3|48493.7|48353.7|48582.9|48442.9|48382.4|48242.4|573
1638754800000|2021-12-06 01:40:00|48492.7|48352.7|48633.7|48493.7|48638.6|48498.6|48477|48337|606
1638755100000|2021-12-06 01:45:00|48635.9|48495.9|48879.7|48739.7|48927.2|48787.2|48618.4|48478.4|746
1638755400000|2021-12-06 01:50:00|48871.9|48731.9|48902|48762|48927.1|48787.1|48822.4|48682.4|614
1638755700000|2021-12-06 01:55:00|48885.7|48745.7|48941.7|48801.7|48997.2|48857.2|48833.3|48693.3|718
1638756000000|2021-12-06 02:00:00|48942.1|48802.1|48951.2|48811.2|49028.6|48888.6|48908.5|48768.5|674
1638756300000|2021-12-06 02:05:00|48947.5|48807.5|48982.1|48842.1|48988.8|48848.8|48866.2|48726.2|521
1638756600000|2021-12-06 02:10:00|48982.8|48842.8|49067.6|48927.6|49090.9|48950.9|48968.7|48828.7|542
1638756900000|2021-12-06 02:15:00|49085.5|48945.5|49028.4|48888.4|49109|48969|48977.1|48837.1|479
1638757200000|2021-12-06 02:20:00|49029.3|48889.3|49150|49010|49285.9|49145.9|48997.1|48857.1|490
1638757500000|2021-12-06 02:25:00|49152.7|49012.7|48987.4|48847.4|49181.8|49041.8|48960.2|48820.2|338
1638757800000|2021-12-06 02:30:00|48981.5|48841.5|48938.1|48798.1|49012.8|48872.8|48867.8|48727.8|332
1638758100000|2021-12-06 02:35:00|48932.4|48792.4|48972.7|48832.7|49006.9|48866.9|48862.9|48722.9|299
1638758400000|2021-12-06 02:40:00|48974.3|48834.3|49139.1|48999.1|49160.7|49020.7|48973.7|48833.7|411
1638758700000|2021-12-06 02:45:00|49138.7|48998.7|49080.8|48940.8|49172.9|49032.9|49046.3|48906.3|458
1638759000000|2021-12-06 02:50:00|49080|48940|49093.1|48953.1|49147.2|49007.2|49053.1|48913.1|351
1638759300000|2021-12-06 02:55:00|49120.1|48980.1|49003.4|48863.4|49162.8|49022.8|48952.6|48812.6|334
1638759600000|2021-12-06 03:00:00|49012.9|48872.9|48983.9|48843.9|49074.1|48934.1|48947|48807|418
1638759900000|2021-12-06 03:05:00|48958.8|48818.8|49032.5|48892.5|49088.9|48948.9|48958.8|48818.8|401
1638760200000|2021-12-06 03:10:00|49037|48897|48993|48853|49072.2|48932.2|48954.7|48814.7|407
1638760500000|2021-12-06 03:15:00|48993.1|48853.1|49029.6|48889.6|49116.9|48976.9|48962.7|48822.7|481
1638760800000|2021-12-06 03:20:00|49034|48894|49218.7|49078.7|49218.7|49078.7|48999.8|48859.8|357
1638761100000|2021-12-06 03:25:00|49187.6|49047.6|49140.1|49000.1|49262.9|49122.9|49133.8|48993.8|419
1638761400000|2021-12-06 03:30:00|49132.8|48992.8|49028|48888|49134.1|48994.1|49027.5|48887.5|339
1638761700000|2021-12-06 03:35:00|49027.9|48887.9|49066.7|48926.7|49133.7|48993.7|49022.4|48882.4|305
1638762000000|2021-12-06 03:40:00|49067.8|48927.8|49094.1|48954.1|49171.1|49031.1|49025.4|48885.4|359
1638762300000|2021-12-06 03:45:00|49094.6|48954.6|49203|49063|49228|49088|49057.6|48917.6|450
1638762600000|2021-12-06 03:50:00|49202.5|49062.5|49301.5|49161.5|49317.2|49177.2|49151.4|49011.4|399
1638762900000|2021-12-06 03:55:00|49298.3|49158.3|49154.1|49014.1|49310.5|49170.5|49131.8|48991.8|362
1638763200000|2021-12-06 04:00:00|49171.2|49031.2|49202.9|49062.9|49212|49072|49100.7|48960.7|461
1638763500000|2021-12-06 04:05:00|49203.1|49063.1|49219.3|49079.3|49231.3|49091.3|49123|48983|364
1638763800000|2021-12-06 04:10:00|49230.1|49090.1|49248.8|49108.8|49270.4|49130.4|49180.3|49040.3|369
1638764100000|2021-12-06 04:15:00|49250.9|49110.9|49199.4|49059.4|49311.4|49171.4|49189.8|49049.8|411
1638764400000|2021-12-06 04:20:00|49206|49066|49296.5|49156.5|49329.2|49189.2|49166.7|49026.7|403
1638764700000|2021-12-06 04:25:00|49297|49157|49313.8|49173.8|49387.7|49247.7|49242.8|49102.8|415
1638765000000|2021-12-06 04:30:00|49324.1|49184.1|49263.7|49123.7|49371.5|49231.5|49234.7|49094.7|356
1638765300000|2021-12-06 04:35:00|49260.4|49120.4|49308.7|49168.7|49335.5|49195.5|49215.5|49075.5|339
1638765600000|2021-12-06 04:40:00|49309.2|49169.2|49275.9|49135.9|49336.1|49196.1|49223.8|49083.8|330
1638765900000|2021-12-06 04:45:00|49277.4|49137.4|49262.4|49122.4|49288.6|49148.6|49224.4|49084.4|359
1638766200000|2021-12-06 04:50:00|49263.8|49123.8|49155.7|49015.7|49274.7|49134.7|49107.3|48967.3|348
1638766500000|2021-12-06 04:55:00|49157.6|49017.6|49115.4|48975.4|49193.7|49053.7|49093.8|48953.8|356
1638766800000|2021-12-06 05:00:00|49116.8|48976.8|49137.7|48997.7|49209.7|49069.7|49108.8|48968.8|410
1638767100000|2021-12-06 05:05:00|49141.5|49001.5|49039.4|48899.4|49149.6|49009.6|48992.6|48852.6|480
1638767400000|2021-12-06 05:10:00|49041.8|48901.8|49006.5|48866.5|49106.4|48966.4|48945.7|48805.7|465
1638767700000|2021-12-06 05:15:00|49005|48865|49066.5|48926.5|49075.3|48935.3|48978.4|48838.4|336
1638768000000|2021-12-06 05:20:00|49066.6|48926.6|49104.2|48964.2|49152.5|49012.5|49066.6|48926.6|291
1638768300000|2021-12-06 05:25:00|49101.5|48961.5|49059.9|48919.9|49175.1|49035.1|49050.6|48910.6|337
1638768600000|2021-12-06 05:30:00|49059.7|48919.7|48962.2|48822.2|49099.5|48959.5|48960.4|48820.4|543
1638768900000|2021-12-06 05:35:00|48962|48822|49073.2|48933.2|49085.6|48945.6|48962|48822|431
1638769200000|2021-12-06 05:40:00|49072.6|48932.6|48983|48843|49074.9|48934.9|48938.9|48798.9|349
1638769500000|2021-12-06 05:45:00|48986.1|48846.1|48945.6|48805.6|49039|48899|48899.5|48759.5|393
1638769800000|2021-12-06 05:50:00|48945.8|48805.8|48954.8|48814.8|48976.1|48836.1|48878.8|48738.8|287
1638770100000|2021-12-06 05:55:00|48954.9|48814.9|48819.6|48679.6|48956.7|48816.7|48798.3|48658.3|423
1638770400000|2021-12-06 06:00:00|48819.9|48679.9|48772.5|48632.5|48874|48734|48738.4|48598.4|441
1638770700000|2021-12-06 06:05:00|48747.3|48607.3|48815.3|48675.3|48869.2|48729.2|48747.3|48607.3|332
1638771000000|2021-12-06 06:10:00|48850.1|48710.1|48696.7|48556.7|48857.5|48717.5|48669.1|48529.1|314
1638771300000|2021-12-06 06:15:00|48658.2|48518.2|48763.4|48623.4|48810.7|48670.7|48657.2|48517.2|279
1638771600000|2021-12-06 06:20:00|48764.9|48624.9|48705.6|48565.6|48805.4|48665.4|48591.9|48451.9|431
1638771900000|2021-12-06 06:25:00|48708.5|48568.5|48784.5|48644.5|48813.4|48673.4|48704.6|48564.6|321
1638772200000|2021-12-06 06:30:00|48781.7|48641.7|48856.7|48716.7|48860.1|48720.1|48770|48630|310
1638772500000|2021-12-06 06:35:00|48856.2|48716.2|48718.6|48578.6|48858.1|48718.1|48718.6|48578.6|455
1638772800000|2021-12-06 06:40:00|48727.6|48587.6|48573.2|48433.2|48800.5|48660.5|48488|48348|450
1638773100000|2021-12-06 06:45:00|48569|48429|48436.1|48296.1|48682|48542|48436.1|48296.1|436
1638773400000|2021-12-06 06:50:00|48473.6|48333.6|48266.2|48126.2|48538.1|48398.1|48162.6|48022.6|555
1638773700000|2021-12-06 06:55:00|48266.1|48126.1|48312.5|48172.5|48356.2|48216.2|48232.3|48092.3|569
1638774000000|2021-12-06 07:00:00|48302.2|48162.2|48170|48030|48312.2|48172.2|48124.1|47984.1|731
1638774300000|2021-12-06 07:05:00|48162.8|48022.8|48363.9|48223.9|48395.9|48255.9|48143.4|48003.4|589
1638774600000|2021-12-06 07:10:00|48356.1|48216.1|48296.4|48156.4|48373.6|48233.6|48210.8|48070.8|488
1638774900000|2021-12-06 07:15:00|48257.2|48117.2|48216.6|48076.6|48317.9|48177.9|48184.1|48044.1|678
1638775200000|2021-12-06 07:20:00|48217.2|48077.2|48199.4|48059.4|48318.5|48178.5|48153|48013|486
1638775500000|2021-12-06 07:25:00|48199.2|48059.2|47922.8|47782.8|48204.4|48064.4|47866.8|47726.8|786
1638775800000|2021-12-06 07:30:00|47902.1|47762.1|48101.6|47961.6|48183.3|48043.3|47878.6|47738.6|748
1638776100000|2021-12-06 07:35:00|48141.1|48001.1|48212.9|48072.9|48260.2|48120.2|48095.2|47955.2|661
1638776400000|2021-12-06 07:40:00|48208.6|48068.6|48094.7|47954.7|48250.6|48110.6|48070|47930|556
1638776700000|2021-12-06 07:45:00|48098.9|47958.9|48324.4|48184.4|48390.4|48250.4|48098.9|47958.9|494
1638777000000|2021-12-06 07:50:00|48321.4|48181.4|48400.7|48260.7|48414.6|48274.6|48294.5|48154.5|557
1638777300000|2021-12-06 07:55:00|48409.8|48269.8|48501.2|48361.2|48526.8|48386.8|48341.5|48201.5|498
1638777600000|2021-12-06 08:00:00|48498.4|48358.4|49362.3|49222.3|49465.6|49325.6|48458.4|48318.4|790
1638777900000|2021-12-06 08:05:00|49354.3|49214.3|48666.2|48526.2|49477|49337|48664.2|48524.2|814
1638778200000|2021-12-06 08:10:00|48681|48541|48555.7|48415.7|48796.4|48656.4|48452.1|48312.1|830
1638778500000|2021-12-06 08:15:00|48543.6|48403.6|48622.9|48482.9|48910.6|48770.6|48529.9|48389.9|832
1638778800000|2021-12-06 08:20:00|48622.1|48482.1|48114.4|47974.4|48700.8|48560.8|48088.1|47948.1|766
1638779100000|2021-12-06 08:25:00|48120.3|47980.3|48283.3|48143.3|48304.6|48164.6|47990|47850|842
1638779400000|2021-12-06 08:30:00|48275.6|48135.6|48042.2|47902.2|48358.8|48218.8|47962.5|47822.5|801
1638779700000|2021-12-06 08:35:00|48040.4|47900.4|48077.7|47937.7|48118.2|47978.2|47909.3|47769.3|764
1638780000000|2021-12-06 08:40:00|48077.4|47937.4|48306.4|48166.4|48360.2|48220.2|48057.9|47917.9|748
1638780300000|2021-12-06 08:45:00|48299.6|48159.6|48483.9|48343.9|48593|48453|48173.2|48033.2|894
1638780600000|2021-12-06 08:50:00|48483.4|48343.4|48301.9|48161.9|48521.8|48381.8|48230|48090|675
1638780900000|2021-12-06 08:55:00|48287.5|48147.5|48277.5|48137.5|48405.4|48265.4|48255.1|48115.1|587
1638781200000|2021-12-06 09:00:00|48302.8|48162.8|48323.9|48183.9|48427.6|48287.6|48157.8|48017.8|638
1638781500000|2021-12-06 09:05:00|48320.2|48180.2|48008.4|47868.4|48325.2|48185.2|47988.5|47848.5|842
1638781800000|2021-12-06 09:10:00|47992.8|47852.8|48040.8|47900.8|48083.6|47943.6|47947.6|47807.6|622
1638782100000|2021-12-06 09:15:00|48041.7|47901.7|48293.7|48153.7|48306|48166|48009.7|47869.7|533
1638782400000|2021-12-06 09:20:00|48308.8|48168.8|48205.2|48065.2|48334.5|48194.5|48160.3|48020.3|580
1638782700000|2021-12-06 09:25:00|48204.2|48064.2|48192.1|48052.1|48327.1|48187.1|48191.1|48051.1|443
1638783000000|2021-12-06 09:30:00|48191.7|48051.7|47937.2|47797.2|48233.8|48093.8|47931.5|47791.5|706
1638783300000|2021-12-06 09:35:00|47924|47784|47554.3|47414.3|47970.4|47830.4|47309|47169|1020
1638783600000|2021-12-06 09:40:00|47554.5|47414.5|47510.1|47370.1|47674.4|47534.4|47325.3|47185.3|962
1638783900000|2021-12-06 09:45:00|47505.3|47365.3|47651.4|47511.4|47656.5|47516.5|47435.4|47295.4|825
1638784200000|2021-12-06 09:50:00|47651.9|47511.9|47582.1|47442.1|47688.5|47548.5|47499.1|47359.1|824
1638784500000|2021-12-06 09:55:00|47583.2|47443.2|47500|47360|47584.5|47444.5|47395.8|47255.8|644
1638784800000|2021-12-06 10:00:00|47504.8|47364.8|47682|47542|47730.6|47590.6|47429.7|47289.7|701
1638785100000|2021-12-06 10:05:00|47689.4|47549.4|47787.9|47647.9|47827.1|47687.1|47590.9|47450.9|829
1638785400000|2021-12-06 10:10:00|47789.9|47649.9|47802.1|47662.1|47880.6|47740.6|47748.8|47608.8|770
1638785700000|2021-12-06 10:15:00|47781.1|47641.1|47740|47600|47910|47770|47693|47553|462
1638786000000|2021-12-06 10:20:00|47741|47601|47688.1|47548.1|47764.9|47624.9|47639.2|47499.2|563
1638786300000|2021-12-06 10:25:00|47683.7|47543.7|47694|47554|47782.9|47642.9|47588|47448|494
1638786600000|2021-12-06 10:30:00|47691.5|47551.5|47651.2|47511.2|47723.9|47583.9|47375|47235|723
1638786900000|2021-12-06 10:35:00|47648.1|47508.1|47610.8|47470.8|47715.7|47575.7|47541.3|47401.3|733
1638787200000|2021-12-06 10:40:00|47615.6|47475.6|47683.2|47543.2|47700.8|47560.8|47515.9|47375.9|527
1638787500000|2021-12-06 10:45:00|47722.7|47582.7|47702.6|47562.6|47813.7|47673.7|47694.5|47554.5|635
1638787800000|2021-12-06 10:50:00|47699.4|47559.4|47562.5|47422.5|47741.4|47601.4|47533.3|47393.3|477
1638788100000|2021-12-06 10:55:00|47595.4|47455.4|47640.4|47500.4|47678.5|47538.5|47523.1|47383.1|624
1638788400000|2021-12-06 11:00:00|47617.2|47477.2|47435.5|47295.5|47667.5|47527.5|47435.5|47295.5|683
1638788700000|2021-12-06 11:05:00|47474.1|47334.1|47359.6|47219.6|47528.5|47388.5|47348.7|47208.7|326
1638789000000|2021-12-06 11:10:00|47357.4|47217.4|47391.8|47251.8|47455.2|47315.2|47335.3|47195.3|627
1638789300000|2021-12-06 11:15:00|47395.9|47255.9|47499.1|47359.1|47520.7|47380.7|47315.4|47175.4|708
1638789600000|2021-12-06 11:20:00|47501.3|47361.3|47488.3|47348.3|47622.9|47482.9|47465.9|47325.9|652
1638789900000|2021-12-06 11:25:00|47489.6|47349.6|47576.1|47436.1|47588.2|47448.2|47435.9|47295.9|529
1638790200000|2021-12-06 11:30:00|47556.8|47416.8|47634.6|47494.6|47702.6|47562.6|47551.4|47411.4|527
1638790500000|2021-12-06 11:35:00|47649.1|47509.1|47560.2|47420.2|47688.6|47548.6|47499|47359|487
1638790800000|2021-12-06 11:40:00|47570.6|47430.6|48393|48253|48452.7|48312.7|47494.5|47354.5|809
1638791100000|2021-12-06 11:45:00|48402.7|48262.7|48174.7|48034.7|48637.2|48497.2|48114.6|47974.6|970
1638791400000|2021-12-06 11:50:00|48175.1|48035.1|48662.9|48522.9|48775.5|48635.5|48105.1|47965.1|669
1638791700000|2021-12-06 11:55:00|48649.6|48509.6|48700.6|48560.6|48786.9|48646.9|48596.6|48456.6|596
1638792000000|2021-12-06 12:00:00|48700|48560|48660.1|48520.1|48701.3|48561.3|48563.3|48423.3|688
1638792300000|2021-12-06 12:05:00|48653.3|48513.3|48689.5|48549.5|48719.4|48579.4|48584.5|48444.5|490
1638792600000|2021-12-06 12:10:00|48702.6|48562.6|48558.5|48418.5|48705.9|48565.9|48534.5|48394.5|501
1638792900000|2021-12-06 12:15:00|48553.4|48413.4|48551.9|48411.9|48575.4|48435.4|48425.6|48285.6|524
1638793200000|2021-12-06 12:20:00|48541.8|48401.8|48604.2|48464.2|48631.3|48491.3|48503.4|48363.4|549
1638793500000|2021-12-06 12:25:00|48604.5|48464.5|48728.6|48588.6|48777.5|48637.5|48532.3|48392.3|815
1638793800000|2021-12-06 12:30:00|48715.5|48575.5|48815.3|48675.3|48833.6|48693.6|48670.7|48530.7|715
1638794100000|2021-12-06 12:35:00|48840.2|48700.2|48818.4|48678.4|48934.5|48794.5|48777.1|48637.1|658
1638794400000|2021-12-06 12:40:00|48819.4|48679.4|48722.7|48582.7|48892.7|48752.7|48722.7|48582.7|376
1638794700000|2021-12-06 12:45:00|48756|48616|48719.1|48579.1|48839.8|48699.8|48693.2|48553.2|325
1638795000000|2021-12-06 12:50:00|48716.8|48576.8|48656|48516|48769.5|48629.5|48592.3|48452.3|618
1638795300000|2021-12-06 12:55:00|48643|48503|48606.3|48466.3|48700.7|48560.7|48549.2|48409.2|573
1638795600000|2021-12-06 13:00:00|48595.3|48455.3|48603.5|48463.5|48698.6|48558.6|48548.6|48408.6|563
1638795900000|2021-12-06 13:05:00|48608.9|48468.9|48698.5|48558.5|48792.9|48652.9|48576.4|48436.4|695
1638796200000|2021-12-06 13:10:00|48698.1|48558.1|48643.2|48503.2|48784.4|48644.4|48612.4|48472.4|647
1638796500000|2021-12-06 13:15:00|48640|48500|48587.6|48447.6|48680.7|48540.7|48530|48390|421
1638796800000|2021-12-06 13:20:00|48588.1|48448.1|48443.3|48303.3|48590.1|48450.1|48443.3|48303.3|489
1638797100000|2021-12-06 13:25:00|48467.3|48327.3|48503.2|48363.2|48554.7|48414.7|48428.5|48288.5|573
1638797400000|2021-12-06 13:30:00|48514.6|48374.6|48369.9|48229.9|48514.6|48374.6|48347.9|48207.9|616
1638797700000|2021-12-06 13:35:00|48399|48259|48411.9|48271.9|48481.9|48341.9|48329.4|48189.4|609
1638798000000|2021-12-06 13:40:00|48405|48265|48416.3|48276.3|48496.5|48356.5|48373.3|48233.3|590
1638798300000|2021-12-06 13:45:00|48426|48286|48168.1|48028.1|48426|48286|48138.1|47998.1|728
1638798600000|2021-12-06 13:50:00|48183.3|48043.3|48233.7|48093.7|48271.4|48131.4|48119.9|47979.9|570
1638798900000|2021-12-06 13:55:00|48252.5|48112.5|48389.5|48249.5|48455.3|48315.3|48233.7|48093.7|641
1638799200000|2021-12-06 14:00:00|48393.3|48253.3|48407|48267|48496.6|48356.6|48283.7|48143.7|660
1638799500000|2021-12-06 14:05:00|48405.3|48265.3|48410.4|48270.4|48456.4|48316.4|48342|48202|528
1638799800000|2021-12-06 14:10:00|48421.1|48281.1|48524|48384|48543.9|48403.9|48395.1|48255.1|591
1638800100000|2021-12-06 14:15:00|48509.2|48369.2|48472.8|48332.8|48544.5|48404.5|48403.8|48263.8|670
1638800400000|2021-12-06 14:20:00|48474|48334|48498.7|48358.7|48534.4|48394.4|48449.5|48309.5|403
1638800700000|2021-12-06 14:25:00|48522.7|48382.7|48489.3|48349.3|48539.4|48399.4|48372.3|48232.3|624
1638801000000|2021-12-06 14:30:00|48467.7|48327.7|48303.6|48163.6|48647.3|48507.3|48187.3|48047.3|831
1638801300000|2021-12-06 14:35:00|48297.8|48157.8|47982.5|47842.5|48297.8|48157.8|47978.1|47838.1|714
1638801600000|2021-12-06 14:40:00|47980.1|47840.1|48319.5|48179.5|48342.7|48202.7|47939.9|47799.9|784
1638801900000|2021-12-06 14:45:00|48319.7|48179.7|48107.6|47967.6|48383.4|48243.4|48076|47936|874
1638802200000|2021-12-06 14:50:00|48107.8|47967.8|48173.1|48033.1|48294.5|48154.5|48082.5|47942.5|762
1638802500000|2021-12-06 14:55:00|48185.2|48045.2|48287.6|48147.6|48288.5|48148.5|48098.6|47958.6|673
1638802800000|2021-12-06 15:00:00|48278.8|48138.8|48270.4|48130.4|48353.4|48213.4|48186.9|48046.9|672
1638803100000|2021-12-06 15:05:00|48271.6|48131.6|48297.7|48157.7|48304.3|48164.3|48126.7|47986.7|585
1638803400000|2021-12-06 15:10:00|48301.2|48161.2|48637.7|48497.7|48641.8|48501.8|48277.7|48137.7|673
1638803700000|2021-12-06 15:15:00|48636|48496|48762.9|48622.9|48904.1|48764.1|48616.3|48476.3|786
1638804000000|2021-12-06 15:20:00|48763.9|48623.9|48846.1|48706.1|48865.3|48725.3|48718.2|48578.2|582
1638804300000|2021-12-06 15:25:00|48825.2|48685.2|48891|48751|48896.2|48756.2|48746.3|48606.3|545
1638804600000|2021-12-06 15:30:00|48885.9|48745.9|48859|48719|49025|48885|48846.2|48706.2|756
1638804900000|2021-12-06 15:35:00|48856.9|48716.9|48778.9|48638.9|48863|48723|48706.4|48566.4|674
1638805200000|2021-12-06 15:40:00|48792.7|48652.7|48718.2|48578.2|48837.4|48697.4|48662.6|48522.6|613
1638805500000|2021-12-06 15:45:00|48715.8|48575.8|48827.2|48687.2|48847.9|48707.9|48671|48531|807
1638805800000|2021-12-06 15:50:00|48827.1|48687.1|48848.8|48708.8|48877.7|48737.7|48730.2|48590.2|727
1638806100000|2021-12-06 15:55:00|48848.7|48708.7|49031.1|48891.1|49038.9|48898.9|48828.7|48688.7|731
1638806400000|2021-12-06 16:00:00|49031.8|48891.8|48938.5|48798.5|49071.4|48931.4|48846.4|48706.4|886
1638806700000|2021-12-06 16:05:00|48937.2|48797.2|48985.4|48845.4|49029|48889|48911.7|48771.7|819
1638807000000|2021-12-06 16:10:00|48982.5|48842.5|48829.8|48689.8|49022.1|48882.1|48813.5|48673.5|775
1638807300000|2021-12-06 16:15:00|48828.5|48688.5|48895.2|48755.2|48960|48820|48772.7|48632.7|630
1638807600000|2021-12-06 16:20:00|48899|48759|48900.2|48760.2|48961.1|48821.1|48825.6|48685.6|565
1638807900000|2021-12-06 16:25:00|48920.9|48780.9|48991.3|48851.3|49043.6|48903.6|48903.7|48763.7|557
1638808200000|2021-12-06 16:30:00|48998.5|48858.5|49127.3|48987.3|49160.3|49020.3|48984|48844|496
1638808500000|2021-12-06 16:35:00|49147.4|49007.4|49243|49103|49251|49111|49119.2|48979.2|719
1638808800000|2021-12-06 16:40:00|49242.5|49102.5|49292.4|49152.4|49305.5|49165.5|49196.9|49056.9|700
1638809100000|2021-12-06 16:45:00|49292.5|49152.5|49191|49051|49306.1|49166.1|49191|49051|676
1638809400000|2021-12-06 16:50:00|49189.8|49049.8|49193.8|49053.8|49221.7|49081.7|49121.1|48981.1|488
1638809700000|2021-12-06 16:55:00|49199.4|49059.4|49218.7|49078.7|49271.2|49131.2|49148|49008|664
1638810000000|2021-12-06 17:00:00|49225.6|49085.6|49155.8|49015.8|49254.5|49114.5|49107|48967|518
1638810300000|2021-12-06 17:05:00|49148.3|49008.3|49216|49076|49239.4|49099.4|49145.3|49005.3|498
1638810600000|2021-12-06 17:10:00|49214.5|49074.5|49261.6|49121.6|49315.9|49175.9|49195.1|49055.1|589
1638810900000|2021-12-06 17:15:00|49262.2|49122.2|49179.1|49039.1|49274.5|49134.5|49120.5|48980.5|569
1638811200000|2021-12-06 17:20:00|49178.2|49038.2|49164.2|49024.2|49224|49084|49134.1|48994.1|335
1638811500000|2021-12-06 17:25:00|49155.8|49015.8|49336.9|49196.9|49336.9|49196.9|49155.8|49015.8|327
1638811800000|2021-12-06 17:30:00|49332.9|49192.9|49221.5|49081.5|49378.7|49238.7|49198.7|49058.7|695
1638812100000|2021-12-06 17:35:00|49221|49081|49120.9|48980.9|49232|49092|49112|48972|531
1638812400000|2021-12-06 17:40:00|49130|48990|49088.2|48948.2|49148.6|49008.6|49015.4|48875.4|369
1638812700000|2021-12-06 17:45:00|49108.4|48968.4|49132.1|48992.1|49150.3|49010.3|49044.3|48904.3|324
1638813000000|2021-12-06 17:50:00|49138.6|48998.6|49058.6|48918.6|49151.2|49011.2|49022.7|48882.7|330
1638813300000|2021-12-06 17:55:00|49062.4|48922.4|49091.4|48951.4|49150.6|49010.6|49041.4|48901.4|268
1638813600000|2021-12-06 18:00:00|49084.3|48944.3|49005.1|48865.1|49111.8|48971.8|48991.1|48851.1|478
1638813900000|2021-12-06 18:05:00|49006.7|48866.7|48969.7|48829.7|49013.2|48873.2|48926.2|48786.2|341
1638814200000|2021-12-06 18:10:00|48970|48830|48971.9|48831.9|49012.4|48872.4|48924.5|48784.5|296
1638814500000|2021-12-06 18:15:00|48961.4|48821.4|48920.2|48780.2|49037.6|48897.6|48897|48757|373
1638814800000|2021-12-06 18:20:00|48923.8|48783.8|48905.1|48765.1|48974.9|48834.9|48891.8|48751.8|234
1638815100000|2021-12-06 18:25:00|48920.7|48780.7|49051.5|48911.5|49080.4|48940.4|48904.6|48764.6|247
1638815400000|2021-12-06 18:30:00|49053.5|48913.5|49224.4|49084.4|49249.4|49109.4|49053.5|48913.5|452
1638815700000|2021-12-06 18:35:00|49229.6|49089.6|49132.4|48992.4|49282.1|49142.1|49111.7|48971.7|463
1638816000000|2021-12-06 18:40:00|49136.9|48996.9|49246.4|49106.4|49257.1|49117.1|49123.3|48983.3|302
1638816300000|2021-12-06 18:45:00|49240|49100|49248.6|49108.6|49262.1|49122.1|49193.8|49053.8|289
1638816600000|2021-12-06 18:50:00|49256.2|49116.2|49288.6|49148.6|49288.6|49148.6|49207.6|49067.6|248
1638816900000|2021-12-06 18:55:00|49282.6|49142.6|49270|49130|49338.1|49198.1|49238.1|49098.1|249
1638817200000|2021-12-06 19:00:00|49271.6|49131.6|49318.9|49178.9|49415.7|49275.7|49263.4|49123.4|407
1638817500000|2021-12-06 19:05:00|49316.8|49176.8|49375.7|49235.7|49393.6|49253.6|49292|49152|278
1638817800000|2021-12-06 19:10:00|49376.1|49236.1|49370.5|49230.5|49472.1|49332.1|49362.1|49222.1|279
1638818100000|2021-12-06 19:15:00|49367.4|49227.4|49455.6|49315.6|49466.3|49326.3|49354.3|49214.3|355
1638818400000|2021-12-06 19:20:00|49457.8|49317.8|49384.4|49244.4|49461.7|49321.7|49370.4|49230.4|270
1638818700000|2021-12-06 19:25:00|49371.5|49231.5|49351.6|49211.6|49384.4|49244.4|49265|49125|357
1638819000000|2021-12-06 19:30:00|49354.7|49214.7|49303.8|49163.8|49418.7|49278.7|49259.8|49119.8|279
1638819300000|2021-12-06 19:35:00|49290.3|49150.3|49320.5|49180.5|49386.1|49246.1|49244.1|49104.1|228
1638819600000|2021-12-06 19:40:00|49333.8|49193.8|49244.9|49104.9|49340|49200|49192.4|49052.4|322
1638819900000|2021-12-06 19:45:00|49247.8|49107.8|49235.8|49095.8|49271.4|49131.4|49206.7|49066.7|286
1638820200000|2021-12-06 19:50:00|49258.1|49118.1|49216.6|49076.6|49259.5|49119.5|49183.5|49043.5|267
1638820500000|2021-12-06 19:55:00|49217.4|49077.4|49225.4|49085.4|49268.8|49128.8|49183.1|49043.1|260
1638820800000|2021-12-06 20:00:00|49231.4|49091.4|49148.1|49008.1|49267.9|49127.9|49136|48996|436
1638821100000|2021-12-06 20:05:00|49140.1|49000.1|49220.6|49080.6|49230.2|49090.2|49123.3|48983.3|459
1638821400000|2021-12-06 20:10:00|49211.5|49071.5|49173.7|49033.7|49252.5|49112.5|49116.1|48976.1|370
1638821700000|2021-12-06 20:15:00|49174.5|49034.5|49215.2|49075.2|49231.1|49091.1|49147.5|49007.5|363
1638822000000|2021-12-06 20:20:00|49213.6|49073.6|49244.5|49104.5|49261|49121|49190.3|49050.3|310
1638822300000|2021-12-06 20:25:00|49232.1|49092.1|49242.9|49102.9|49254.8|49114.8|49167.2|49027.2|369
1638822600000|2021-12-06 20:30:00|49237.8|49097.8|49250.8|49110.8|49271.4|49131.4|49192|49052|233
1638822900000|2021-12-06 20:35:00|49246.6|49106.6|49246.9|49106.9|49250.4|49110.4|49187.9|49047.9|358
1638823200000|2021-12-06 20:40:00|49250.2|49110.2|49332.8|49192.8|49348.1|49208.1|49242.5|49102.5|359
1638823500000|2021-12-06 20:45:00|49334.5|49194.5|49265.1|49125.1|49334.5|49194.5|49208.1|49068.1|333
1638823800000|2021-12-06 20:50:00|49264.6|49124.6|49083.2|48943.2|49312.7|49172.7|48998|48858|546
1638824100000|2021-12-06 20:55:00|49086.1|48946.1|48955.5|48815.5|49117|48977|48877.7|48737.7|365
1638824400000|2021-12-06 21:00:00|48947.9|48807.9|48938.1|48798.1|49061.9|48921.9|48905.6|48765.6|233
1638824700000|2021-12-06 21:05:00|48917.6|48777.6|49002.3|48862.3|49032.4|48892.4|48903.9|48763.9|153
1638825000000|2021-12-06 21:10:00|49036.4|48896.4|49029.4|48889.4|49092.1|48952.1|48959.7|48819.7|298
1638825300000|2021-12-06 21:15:00|49025.3|48885.3|49092.1|48952.1|49117.7|48977.7|49015.3|48875.3|448
1638825600000|2021-12-06 21:20:00|49101.1|48961.1|49237.3|49097.3|49260.3|49120.3|49088.4|48948.4|353
1638825900000|2021-12-06 21:25:00|49242.9|49102.9|49283.8|49143.8|49315.6|49175.6|49171.7|49031.7|475
1638826200000|2021-12-06 21:30:00|49291.1|49151.1|49289.7|49149.7|49378|49238|49264.9|49124.9|502
1638826500000|2021-12-06 21:35:00|49292.7|49152.7|49381|49241|49385.7|49245.7|49243.8|49103.8|511
1638826800000|2021-12-06 21:40:00|49380.9|49240.9|49479.1|49339.1|49512.1|49372.1|49352.5|49212.5|550
1638827100000|2021-12-06 21:45:00|49479|49339|50396.8|50256.8|50396.8|50256.8|49469.5|49329.5|558
1638827400000|2021-12-06 21:50:00|50391|50251|50393|50253|50657.3|50517.3|50223.9|50083.9|753
1638827700000|2021-12-06 21:55:00|50394.5|50254.5|50168.5|50028.5|50486|50346|49995.5|49855.5|882
1638828000000|2021-12-06 22:00:00|50173.7|50033.7|50265.8|50125.8|50285.9|50145.9|50165.9|50025.9|945
1638828300000|2021-12-06 22:05:00|50269|50129|50261.2|50121.2|50269|50129|50189.2|50049.2|772
1638828600000|2021-12-06 22:10:00|50262|50122|50663|50523|50872.9|50732.9|50255.9|50115.9|1032
1638828900000|2021-12-06 22:15:00|50656.9|50516.9|50837.9|50697.9|50874.4|50734.4|50655.9|50515.9|574
1638829200000|2021-12-06 22:20:00|50832|50692|50739.4|50599.4|50915.5|50775.5|50738.4|50598.4|724
1638829500000|2021-12-06 22:25:00|50738.2|50598.2|50576.2|50436.2|50765.7|50625.7|50550.5|50410.5|658
1638829800000|2021-12-06 22:30:00|50574.8|50434.8|50513.5|50373.5|50683.3|50543.3|50513.2|50373.2|459
1638830100000|2021-12-06 22:35:00|50512.1|50372.1|50686.1|50546.1|50689.8|50549.8|50447.8|50307.8|509
1638830400000|2021-12-06 22:40:00|50685|50545|50891.3|50751.3|50900.4|50760.4|50685|50545|451
1638830700000|2021-12-06 22:45:00|50891.5|50751.5|50813.4|50673.4|50974.4|50834.4|50813.4|50673.4|660
1638831000000|2021-12-06 22:50:00|50820.2|50680.2|50963.1|50823.1|51010.5|50870.5|50789.9|50649.9|510
1638831300000|2021-12-06 22:55:00|50967.1|50827.1|50896.4|50756.4|50981|50841|50774|50634|742
1638831600000|2021-12-06 23:00:00|50902|50762|50958.7|50818.7|50997.4|50857.4|50877.7|50737.7|543
1638831900000|2021-12-06 23:05:00|50963.9|50823.9|50943.7|50803.7|50974|50834|50912.5|50772.5|407
1638832200000|2021-12-06 23:10:00|50947.7|50807.7|50740|50600|50956.2|50816.2|50705|50565|711
1638832500000|2021-12-06 23:15:00|50765.1|50625.1|50485.6|50345.6|50806|50666|50426|50286|680
1638832800000|2021-12-06 23:20:00|50518|50378|50596.8|50456.8|50652.3|50512.3|50477.4|50337.4|729
1638833100000|2021-12-06 23:25:00|50597.3|50457.3|50485.7|50345.7|50612.6|50472.6|50439.7|50299.7|615
1638833400000|2021-12-06 23:30:00|50480.9|50340.9|50572.4|50432.4|50609|50469|50466.4|50326.4|712
1638833700000|2021-12-06 23:35:00|50574.7|50434.7|50424.8|50284.8|50641.1|50501.1|50414.6|50274.6|684
1638834000000|2021-12-06 23:40:00|50425.5|50285.5|50511.5|50371.5|50579.6|50439.6|50425.5|50285.5|734
1638834300000|2021-12-06 23:45:00|50511.8|50371.8|50433.5|50293.5|50549.1|50409.1|50401.5|50261.5|638
1638834600000|2021-12-06 23:50:00|50431.5|50291.5|50599|50459|50613.3|50473.3|50424|50284|674
1638834900000|2021-12-06 23:55:00|50598.9|50458.9|50578.6|50438.6|50666|50526|50576.1|50436.1|713
1638835200000|2021-12-07 00:00:00|50574.3|50434.3|50679.1|50539.1|50685.5|50545.5|50567.7|50427.7|727
1638835500000|2021-12-07 00:05:00|50679.9|50539.9|50532.6|50392.6|50689.6|50549.6|50459.3|50319.3|799
1638835800000|2021-12-07 00:10:00|50541.6|50401.6|50776.4|50636.4|50807.2|50667.2|50500.3|50360.3|720
1638836100000|2021-12-07 00:15:00|50775.5|50635.5|50543|50403|50775.5|50635.5|50495.1|50355.1|689
1638836400000|2021-12-07 00:20:00|50542.5|50402.5|50747|50607|50747|50607|50511.6|50371.6|602
1638836700000|2021-12-07 00:25:00|50750|50610|50736.9|50596.9|50751.8|50611.8|50637.6|50497.6|672
1638837000000|2021-12-07 00:30:00|50739.1|50599.1|50654.4|50514.4|50744.4|50604.4|50611.6|50471.6|416
1638837300000|2021-12-07 00:35:00|50653.1|50513.1|50719.3|50579.3|50728.2|50588.2|50625.1|50485.1|513
1638837600000|2021-12-07 00:40:00|50720.1|50580.1|50784.4|50644.4|50788|50648|50694.3|50554.3|403
1638837900000|2021-12-07 00:45:00|50783.9|50643.9|50755.4|50615.4|50878.3|50738.3|50717.5|50577.5|539
1638838200000|2021-12-07 00:50:00|50767.9|50627.9|50770.2|50630.2|50816.9|50676.9|50746.6|50606.6|416
1638838500000|2021-12-07 00:55:00|50771.1|50631.1|50778|50638|50813.5|50673.5|50722|50582|543
1638838800000|2021-12-07 01:00:00|50779.5|50639.5|50776.3|50636.3|50804.1|50664.1|50705.1|50565.1|530
1638839100000|2021-12-07 01:05:00|50776.6|50636.6|50808.5|50668.5|50861.1|50721.1|50776.5|50636.5|323
1638839400000|2021-12-07 01:10:00|50815.9|50675.9|50891|50751|50904.5|50764.5|50806.3|50666.3|423
1638839700000|2021-12-07 01:15:00|50891.9|50751.9|50949.7|50809.7|51009.5|50869.5|50886.2|50746.2|462
1638840000000|2021-12-07 01:20:00|50937|50797|51149.5|51009.5|51468.6|51328.6|50899.2|50759.2|873
1638840300000|2021-12-07 01:25:00|51145.7|51005.7|50879.8|50739.8|51145.7|51005.7|50876|50736|801
1638840600000|2021-12-07 01:30:00|50879.5|50739.5|50691.7|50551.7|50913.6|50773.6|50623.8|50483.8|796
1638840900000|2021-12-07 01:35:00|50647|50507|50562.5|50422.5|50770.5|50630.5|50498.9|50358.9|654
1638841200000|2021-12-07 01:40:00|50562.2|50422.2|50629.5|50489.5|50645.8|50505.8|50528.5|50388.5|632
1638841500000|2021-12-07 01:45:00|50632.7|50492.7|50686.5|50546.5|50755.5|50615.5|50607.5|50467.5|491
1638841800000|2021-12-07 01:50:00|50684.9|50544.9|50812.9|50672.9|50830.3|50690.3|50648.2|50508.2|427
1638842100000|2021-12-07 01:55:00|50795.7|50655.7|50746.5|50606.5|50828.7|50688.7|50701.8|50561.8|346
1638842400000|2021-12-07 02:00:00|50737.4|50597.4|50826.5|50686.5|50838.9|50698.9|50673.8|50533.8|503
1638842700000|2021-12-07 02:05:00|50827.2|50687.2|50850.1|50710.1|50896.3|50756.3|50761.5|50621.5|457
1638843000000|2021-12-07 02:10:00|50850.6|50710.6|50728.3|50588.3|50859.2|50719.2|50682.3|50542.3|484
1638843300000|2021-12-07 02:15:00|50726.8|50586.8|50867.5|50727.5|50898.1|50758.1|50697.2|50557.2|488
1638843600000|2021-12-07 02:20:00|50867.8|50727.8|50865.4|50725.4|50906.7|50766.7|50814.1|50674.1|487
1638843900000|2021-12-07 02:25:00|50865.6|50725.6|50946.2|50806.2|50990.4|50850.4|50860.5|50720.5|373
1638844200000|2021-12-07 02:30:00|50946.4|50806.4|50889.4|50749.4|50971.1|50831.1|50828|50688|398
1638844500000|2021-12-07 02:35:00|50892.9|50752.9|50802|50662|50927.2|50787.2|50781.3|50641.3|211
1638844800000|2021-12-07 02:40:00|50821.7|50681.7|50769.5|50629.5|50863.3|50723.3|50746|50606|249
1638845100000|2021-12-07 02:45:00|50777.9|50637.9|50765.2|50625.2|50840.8|50700.8|50711.8|50571.8|285
1638845400000|2021-12-07 02:50:00|50770.9|50630.9|50869.1|50729.1|50869.1|50729.1|50770.9|50630.9|215
1638845700000|2021-12-07 02:55:00|50870.1|50730.1|50748.3|50608.3|50907.6|50767.6|50709.3|50569.3|278
1638846000000|2021-12-07 03:00:00|50745.7|50605.7|50765|50625|50821.6|50681.6|50713.5|50573.5|361
1638846300000|2021-12-07 03:05:00|50760|50620|50795.1|50655.1|50851.5|50711.5|50734.6|50594.6|425
1638846600000|2021-12-07 03:10:00|50794.8|50654.8|50813.3|50673.3|50865.6|50725.6|50787.7|50647.7|380
1638846900000|2021-12-07 03:15:00|50832.1|50692.1|50899.7|50759.7|50902.6|50762.6|50810.3|50670.3|274
1638847200000|2021-12-07 03:20:00|50900.6|50760.6|50904.3|50764.3|50923.6|50783.6|50873.1|50733.1|450
1638847500000|2021-12-07 03:25:00|50904.6|50764.6|50955.5|50815.5|50963.3|50823.3|50866.9|50726.9|345
1638847800000|2021-12-07 03:30:00|50926.6|50786.6|51052.6|50912.6|51100.9|50960.9|50926.6|50786.6|326
1638848100000|2021-12-07 03:35:00|51054.2|50914.2|50998.6|50858.6|51105.1|50965.1|50935.8|50795.8|476
1638848400000|2021-12-07 03:40:00|50998.7|50858.7|50934.9|50794.9|51006.3|50866.3|50933.2|50793.2|332
1638848700000|2021-12-07 03:45:00|50940.2|50800.2|50973.8|50833.8|50973.8|50833.8|50859.9|50719.9|242
1638849000000|2021-12-07 03:50:00|50974.3|50834.3|51029.8|50889.8|51096|50956|50923.4|50783.4|294
1638849300000|2021-12-07 03:55:00|51043.5|50903.5|51076.6|50936.6|51098.3|50958.3|50995.1|50855.1|332
1638849600000|2021-12-07 04:00:00|51077.9|50937.9|51115.5|50975.5|51136.5|50996.5|51049.3|50909.3|479
1638849900000|2021-12-07 04:05:00|51116|50976|51250.6|51110.6|51276.6|51136.6|51094|50954|505
1638850200000|2021-12-07 04:10:00|51256.8|51116.8|51233.4|51093.4|51264.6|51124.6|51167.5|51027.5|453
1638850500000|2021-12-07 04:15:00|51225.1|51085.1|51244.4|51104.4|51288.1|51148.1|51175.9|51035.9|344
1638850800000|2021-12-07 04:20:00|51210.9|51070.9|51281.7|51141.7|51311.8|51171.8|51174.1|51034.1|293
1638851100000|2021-12-07 04:25:00|51278.2|51138.2|51306.8|51166.8|51307.4|51167.4|51215.4|51075.4|462
1638851400000|2021-12-07 04:30:00|51306.4|51166.4|51170.5|51030.5|51317.2|51177.2|51150|51010|567
1638851700000|2021-12-07 04:35:00|51170.4|51030.4|51010.7|50870.7|51172.8|51032.8|50972.5|50832.5|459
1638852000000|2021-12-07 04:40:00|51012|50872|51030.9|50890.9|51059.5|50919.5|50981.6|50841.6|417
1638852300000|2021-12-07 04:45:00|51030.4|50890.4|50964.4|50824.4|51052.3|50912.3|50928|50788|643
1638852600000|2021-12-07 04:50:00|50964.2|50824.2|50996.6|50856.6|51019.9|50879.9|50934.2|50794.2|453
1638852900000|2021-12-07 04:55:00|50996.5|50856.5|51029.8|50889.8|51048.9|50908.9|50984|50844|400
1638853200000|2021-12-07 05:00:00|51029.6|50889.6|51153.9|51013.9|51172.7|51032.7|51029.6|50889.6|492
1638853500000|2021-12-07 05:05:00|51153.7|51013.7|51240.8|51100.8|51317.5|51177.5|51111.6|50971.6|522
1638853800000|2021-12-07 05:10:00|51261.4|51121.4|51217.2|51077.2|51288.5|51148.5|51216.9|51076.9|366
1638854100000|2021-12-07 05:15:00|51230.5|51090.5|51141.7|51001.7|51238|51098|51112.5|50972.5|315
1638854400000|2021-12-07 05:20:00|51133.6|50993.6|51082.9|50942.9|51169.5|51029.5|51061|50921|465
1638854700000|2021-12-07 05:25:00|51083|50943|51142.5|51002.5|51163.5|51023.5|51074.9|50934.9|435
1638855000000|2021-12-07 05:30:00|51142.2|51002.2|50993.5|50853.5|51164.6|51024.6|50951.1|50811.1|471
1638855300000|2021-12-07 05:35:00|50997|50857|51002.8|50862.8|51049.9|50909.9|50961.9|50821.9|506
1638855600000|2021-12-07 05:40:00|51021.6|50881.6|51074.2|50934.2|51074.2|50934.2|50985.1|50845.1|409
1638855900000|2021-12-07 05:45:00|51076.8|50936.8|51088.6|50948.6|51104|50964|51033.2|50893.2|400
1638856200000|2021-12-07 05:50:00|51089|50949|51116.2|50976.2|51122.8|50982.8|51046.3|50906.3|151
1638856500000|2021-12-07 05:55:00|51115.7|50975.7|51008.3|50868.3|51115.7|50975.7|50952.8|50812.8|498
1638856800000|2021-12-07 06:00:00|51007.9|50867.9|51023.5|50883.5|51054.6|50914.6|50972.3|50832.3|432
1638857100000|2021-12-07 06:05:00|51014.2|50874.2|51039.9|50899.9|51072.8|50932.8|51003.8|50863.8|179
1638857400000|2021-12-07 06:10:00|51039.2|50899.2|51091.5|50951.5|51119.5|50979.5|51031.6|50891.6|189
1638857700000|2021-12-07 06:15:00|51092.5|50952.5|51073.5|50933.5|51152.4|51012.4|51046.8|50906.8|326
1638858000000|2021-12-07 06:20:00|51061.5|50921.5|51161.1|51021.1|51164|51024|51059.7|50919.7|323
1638858300000|2021-12-07 06:25:00|51162.4|51022.4|51236.2|51096.2|51266.7|51126.7|51069.8|50929.8|295
1638858600000|2021-12-07 06:30:00|51235|51095|51261.4|51121.4|51306.9|51166.9|51198|51058|312
1638858900000|2021-12-07 06:35:00|51252.7|51112.7|51263.8|51123.8|51332.3|51192.3|51251.1|51111.1|198
1638859200000|2021-12-07 06:40:00|51248.1|51108.1|51211.5|51071.5|51293.4|51153.4|51194.4|51054.4|267
1638859500000|2021-12-07 06:45:00|51209.1|51069.1|51215.2|51075.2|51215.2|51075.2|51138.1|50998.1|252
1638859800000|2021-12-07 06:50:00|51226.5|51086.5|51216.9|51076.9|51226.5|51086.5|51142.6|51002.6|304
1638860100000|2021-12-07 06:55:00|51203.9|51063.9|51273|51133|51280.5|51140.5|51186.5|51046.5|222
1638860400000|2021-12-07 07:00:00|51270.4|51130.4|51241.6|51101.6|51295.5|51155.5|51198.2|51058.2|215
1638860700000|2021-12-07 07:05:00|51255.3|51115.3|51279.3|51139.3|51422|51282|51209.8|51069.8|493
1638861000000|2021-12-07 07:10:00|51263.6|51123.6|51175.9|51035.9|51268.2|51128.2|51140.1|51000.1|483
1638861300000|2021-12-07 07:15:00|51175.8|51035.8|51185.5|51045.5|51193.6|51053.6|51147.3|51007.3|376
1638861600000|2021-12-07 07:20:00|51157.5|51017.5|51128|50988|51186.2|51046.2|51103.5|50963.5|326
1638861900000|2021-12-07 07:25:00|51127.6|50987.6|51080.9|50940.9|51149.5|51009.5|51038.8|50898.8|452
1638862200000|2021-12-07 07:30:00|51081|50941|51080.9|50940.9|51132.6|50992.6|51061.3|50921.3|416
1638862500000|2021-12-07 07:35:00|51081|50941|51114.8|50974.8|51159.4|51019.4|51060.3|50920.3|310
1638862800000|2021-12-07 07:40:00|51127.4|50987.4|51026.7|50886.7|51150.3|51010.3|51008.5|50868.5|335
1638863100000|2021-12-07 07:45:00|51026.9|50886.9|50973.5|50833.5|51068.5|50928.5|50939.4|50799.4|421
1638863400000|2021-12-07 07:50:00|50973.3|50833.3|51041|50901|51066.2|50926.2|50968.3|50828.3|382
1638863700000|2021-12-07 07:55:00|51040.8|50900.8|51016.6|50876.6|51063.8|50923.8|50990.8|50850.8|263
1638864000000|2021-12-07 08:00:00|51009.4|50869.4|51079.1|50939.1|51083.5|50943.5|50961.3|50821.3|425
1638864300000|2021-12-07 08:05:00|51080.4|50940.4|51033.6|50893.6|51118.9|50978.9|51025.3|50885.3|362
1638864600000|2021-12-07 08:10:00|51041.5|50901.5|51147|51007|51171.7|51031.7|50980|50840|347
1638864900000|2021-12-07 08:15:00|51146.5|51006.5|51140.5|51000.5|51155.6|51015.6|50990.2|50850.2|470
1638865200000|2021-12-07 08:20:00|51141.5|51001.5|51140.7|51000.7|51178.1|51038.1|51092.2|50952.2|255
1638865500000|2021-12-07 08:25:00|51140.4|51000.4|51194.1|51054.1|51262.6|51122.6|51140.4|51000.4|378
1638865800000|2021-12-07 08:30:00|51194.2|51054.2|51154.4|51014.4|51205.3|51065.3|51105.1|50965.1|397
1638866100000|2021-12-07 08:35:00|51151.9|51011.9|51136.9|50996.9|51151.9|51011.9|51086.4|50946.4|319
1638866400000|2021-12-07 08:40:00|51139.5|50999.5|51299.5|51159.5|51374.4|51234.4|51099.3|50959.3|579
1638866700000|2021-12-07 08:45:00|51298.9|51158.9|51296|51156|51355.4|51215.4|51246.8|51106.8|428
1638867000000|2021-12-07 08:50:00|51291.9|51151.9|51309.3|51169.3|51360|51220|51236.6|51096.6|332
1638867300000|2021-12-07 08:55:00|51308.3|51168.3|51344.5|51204.5|51367|51227|51271.7|51131.7|356
1638867600000|2021-12-07 09:00:00|51337.5|51197.5|51384.6|51244.6|51392.9|51252.9|51296.3|51156.3|308
1638867900000|2021-12-07 09:05:00|51392.7|51252.7|51221.4|51081.4|51604.8|51464.8|51164.5|51024.5|647
1638868200000|2021-12-07 09:10:00|51221.5|51081.5|51361.8|51221.8|51383.9|51243.9|51190.8|51050.8|470
1638868500000|2021-12-07 09:15:00|51361.6|51221.6|51409.3|51269.3|51416.2|51276.2|51336|51196|307
1638868800000|2021-12-07 09:20:00|51385.3|51245.3|51430|51290|51456.2|51316.2|51342.6|51202.6|387
1638869100000|2021-12-07 09:25:00|51424.3|51284.3|51481.3|51341.3|51534.5|51394.5|51424.3|51284.3|470
1638869400000|2021-12-07 09:30:00|51447.4|51307.4|51536.8|51396.8|51627.2|51487.2|51437|51297|432
1638869700000|2021-12-07 09:35:00|51551.6|51411.6|51464.9|51324.9|51630.7|51490.7|51458|51318|510
1638870000000|2021-12-07 09:40:00|51454.7|51314.7|51421.5|51281.5|51497|51357|51353.2|51213.2|319
1638870300000|2021-12-07 09:45:00|51411.2|51271.2|51413.9|51273.9|51428.2|51288.2|51335.7|51195.7|143
1638870600000|2021-12-07 09:50:00|51416|51276|51348.4|51208.4|51417.2|51277.2|51327.4|51187.4|445
1638870900000|2021-12-07 09:55:00|51347.3|51207.3|51388|51248|51415|51275|51333|51193|392
1638871200000|2021-12-07 10:00:00|51388.1|51248.1|51284.6|51144.6|51421.5|51281.5|51284.6|51144.6|499
1638871500000|2021-12-07 10:05:00|51282.5|51142.5|51349.3|51209.3|51367|51227|51273.5|51133.5|505
1638871800000|2021-12-07 10:10:00|51348.5|51208.5|51242.6|51102.6|51348.6|51208.6|51242.6|51102.6|433
1638872100000|2021-12-07 10:15:00|51242|51102|51317.7|51177.7|51330.6|51190.6|51209.4|51069.4|328
1638872400000|2021-12-07 10:20:00|51316.9|51176.9|51266.4|51126.4|51317.7|51177.7|51249.9|51109.9|388
1638872700000|2021-12-07 10:25:00|51266.3|51126.3|51235|51095|51322.8|51182.8|51232.5|51092.5|364
1638873000000|2021-12-07 10:30:00|51258.3|51118.3|51378.8|51238.8|51399.5|51259.5|51232.7|51092.7|430
1638873300000|2021-12-07 10:35:00|51379.1|51239.1|51390.5|51250.5|51402.5|51262.5|51348.1|51208.1|468
1638873600000|2021-12-07 10:40:00|51390.2|51250.2|51417.5|51277.5|51418.5|51278.5|51369.7|51229.7|351
1638873900000|2021-12-07 10:45:00|51417.6|51277.6|51407.5|51267.5|51417.6|51277.6|51343.1|51203.1|404
1638874200000|2021-12-07 10:50:00|51408.6|51268.6|51443.5|51303.5|51497.1|51357.1|51400.3|51260.3|549
1638874500000|2021-12-07 10:55:00|51438.8|51298.8|51412.8|51272.8|51468.6|51328.6|51397.9|51257.9|291
1638874800000|2021-12-07 11:00:00|51412.4|51272.4|51483.2|51343.2|51516.6|51376.6|51398.9|51258.9|308
1638875100000|2021-12-07 11:05:00|51481.2|51341.2|51513|51373|51519.5|51379.5|51472.6|51332.6|294
1638875400000|2021-12-07 11:10:00|51512.5|51372.5|51482.3|51342.3|51525.5|51385.5|51459.2|51319.2|396
1638875700000|2021-12-07 11:15:00|51471|51331|51540.8|51400.8|51551|51411|51464.2|51324.2|153
1638876000000|2021-12-07 11:20:00|51556.7|51416.7|51404.7|51264.7|51571.7|51431.7|51389.3|51249.3|349
1638876300000|2021-12-07 11:25:00|51411.9|51271.9|51505.3|51365.3|51518.5|51378.5|51370.3|51230.3|430
1638876600000|2021-12-07 11:30:00|51505.5|51365.5|51397.7|51257.7|51505.5|51365.5|51370.5|51230.5|382
1638876900000|2021-12-07 11:35:00|51408.1|51268.1|51409.8|51269.8|51439.8|51299.8|51384.1|51244.1|462
1638877200000|2021-12-07 11:40:00|51409.4|51269.4|51444.2|51304.2|51455.9|51315.9|51395.7|51255.7|344
1638877500000|2021-12-07 11:45:00|51443.5|51303.5|51511|51371|51547.7|51407.7|51401.1|51261.1|522
1638877800000|2021-12-07 11:50:00|51510.8|51370.8|51457.8|51317.8|51532.5|51392.5|51431.6|51291.6|542
1638878100000|2021-12-07 11:55:00|51457.5|51317.5|51572.5|51432.5|51609|51469|51440.5|51300.5|539
1638878400000|2021-12-07 12:00:00|51572.4|51432.4|51606.6|51466.6|51652.1|51512.1|51496.2|51356.2|626
1638878700000|2021-12-07 12:05:00|51606.4|51466.4|51457.1|51317.1|51606.4|51466.4|51300|51160|669
1638879000000|2021-12-07 12:10:00|51453|51313|51451.9|51311.9|51602|51462|51412.9|51272.9|639
1638879300000|2021-12-07 12:15:00|51452|51312|51329.5|51189.5|51472.6|51332.6|51305.1|51165.1|691
1638879600000|2021-12-07 12:20:00|51329.3|51189.3|51085.3|50945.3|51329.3|51189.3|51010.2|50870.2|894
1638879900000|2021-12-07 12:25:00|51094.1|50954.1|51091|50951|51157.7|51017.7|50983.7|50843.7|715
1638880200000|2021-12-07 12:30:00|51095.1|50955.1|50840.4|50700.4|51167|51027|50831|50691|720
1638880500000|2021-12-07 12:35:00|50835|50695|50868.4|50728.4|50931.2|50791.2|50778.5|50638.5|766
1638880800000|2021-12-07 12:40:00|50862.4|50722.4|50997.2|50857.2|51013.1|50873.1|50791.5|50651.5|676
1638881100000|2021-12-07 12:45:00|50996|50856|50978.9|50838.9|51057.9|50917.9|50883|50743|642
1638881400000|2021-12-07 12:50:00|50971.3|50831.3|50992.5|50852.5|51064.9|50924.9|50929.7|50789.7|537
1638881700000|2021-12-07 12:55:00|50992.3|50852.3|51029.9|50889.9|51051|50911|50924.9|50784.9|479
1638882000000|2021-12-07 13:00:00|51030.7|50890.7|51087.1|50947.1|51101.4|50961.4|50996.4|50856.4|419
1638882300000|2021-12-07 13:05:00|51085.6|50945.6|51030.2|50890.2|51159.7|51019.7|51013|50873|505
1638882600000|2021-12-07 13:10:00|51013|50873|51146.1|51006.1|51166.2|51026.2|51008.2|50868.2|381
1638882900000|2021-12-07 13:15:00|51147.2|51007.2|51068.5|50928.5|51184|51044|51055.5|50915.5|525
1638883200000|2021-12-07 13:20:00|51070|50930|50957.8|50817.8|51090.5|50950.5|50957.8|50817.8|473
1638883500000|2021-12-07 13:25:00|50981.6|50841.6|50976.4|50836.4|51043.4|50903.4|50944.7|50804.7|403
1638883800000|2021-12-07 13:30:00|50974.8|50834.8|51016.4|50876.4|51054.9|50914.9|50928.5|50788.5|375
1638884100000|2021-12-07 13:35:00|51013.5|50873.5|51058.1|50918.1|51078.4|50938.4|50956.9|50816.9|450
1638884400000|2021-12-07 13:40:00|51060|50920|51111.6|50971.6|51164.2|51024.2|51001.3|50861.3|444
1638884700000|2021-12-07 13:45:00|51114.2|50974.2|51046.1|50906.1|51120.5|50980.5|50981.8|50841.8|495
1638885000000|2021-12-07 13:50:00|51042.1|50902.1|51051.9|50911.9|51087.8|50947.8|51001.7|50861.7|345
1638885300000|2021-12-07 13:55:00|51052.4|50912.4|51049.9|50909.9|51117.4|50977.4|51003.3|50863.3|480
1638885600000|2021-12-07 14:00:00|51050.1|50910.1|50969.7|50829.7|51051|50911|50949.6|50809.6|352
1638885900000|2021-12-07 14:05:00|50969|50829|51000.8|50860.8|51035.8|50895.8|50963.1|50823.1|301
1638886200000|2021-12-07 14:10:00|51002.5|50862.5|51066.9|50926.9|51073.6|50933.6|50940.5|50800.5|366
1638886500000|2021-12-07 14:15:00|51067.6|50927.6|51050.6|50910.6|51106.8|50966.8|50985.2|50845.2|344
1638886800000|2021-12-07 14:20:00|51051.5|50911.5|51109|50969|51156.1|51016.1|51031.6|50891.6|454
1638887100000|2021-12-07 14:25:00|51109.6|50969.6|51061.8|50921.8|51116|50976|51038.2|50898.2|434
1638887400000|2021-12-07 14:30:00|51062.4|50922.4|51246|51106|51291.1|51151.1|51048.5|50908.5|687
1638887700000|2021-12-07 14:35:00|51239.4|51099.4|51276.8|51136.8|51371.2|51231.2|51239.4|51099.4|586
1638888000000|2021-12-07 14:40:00|51276.7|51136.7|51475.7|51335.7|51475.7|51335.7|51275|51135|534
1638888300000|2021-12-07 14:45:00|51477.6|51337.6|51394.7|51254.7|51482.9|51342.9|51377.5|51237.5|659
1638888600000|2021-12-07 14:50:00|51393.1|51253.1|51540|51400|51551.9|51411.9|51369.2|51229.2|454
1638888900000|2021-12-07 14:55:00|51539.8|51399.8|51581.6|51441.6|51598.2|51458.2|51470.3|51330.3|574
1638889200000|2021-12-07 15:00:00|51582.1|51442.1|51713.5|51573.5|51780.4|51640.4|51552|51412|825
1638889500000|2021-12-07 15:05:00|51712|51572|51640.1|51500.1|51738.6|51598.6|51590.3|51450.3|526
1638889800000|2021-12-07 15:10:00|51640.2|51500.2|51682|51542|51734.3|51594.3|51578.5|51438.5|408
1638890100000|2021-12-07 15:15:00|51682.2|51542.2|51754.9|51614.9|51803|51663|51681.8|51541.8|466
1638890400000|2021-12-07 15:20:00|51776.4|51636.4|51751.4|51611.4|51809.7|51669.7|51710|51570|388
1638890700000|2021-12-07 15:25:00|51754|51614|51536|51396|51764.6|51624.6|51514.5|51374.5|450
1638891000000|2021-12-07 15:30:00|51538.5|51398.5|51786.1|51646.1|51788.1|51648.1|51496.2|51356.2|434
1638891300000|2021-12-07 15:35:00|51788.1|51648.1|51889.6|51749.6|51915.8|51775.8|51719.2|51579.2|526
1638891600000|2021-12-07 15:40:00|51888.4|51748.4|51978.9|51838.9|52011.3|51871.3|51874.7|51734.7|744
1638891900000|2021-12-07 15:45:00|51978.8|51838.8|51860.3|51720.3|52039.9|51899.9|51842|51702|725
1638892200000|2021-12-07 15:50:00|51857.4|51717.4|51903.6|51763.6|51969.1|51829.1|51833.4|51693.4|486
1638892500000|2021-12-07 15:55:00|51905.9|51765.9|51828.7|51688.7|51929.2|51789.2|51749.4|51609.4|529
1638892800000|2021-12-07 16:00:00|51831.7|51691.7|51872.3|51732.3|51934.5|51794.5|51799.1|51659.1|695
1638893100000|2021-12-07 16:05:00|51870.2|51730.2|51960.7|51820.7|51965|51825|51817.3|51677.3|517
1638893400000|2021-12-07 16:10:00|51955|51815|51771.7|51631.7|51965.7|51825.7|51754.2|51614.2|522
1638893700000|2021-12-07 16:15:00|51772|51632|51708.8|51568.8|51784.5|51644.5|51706.7|51566.7|290
1638894000000|2021-12-07 16:20:00|51724|51584|51719.5|51579.5|51744.7|51604.7|51611.1|51471.1|421
1638894300000|2021-12-07 16:25:00|51719.1|51579.1|51690.4|51550.4|51750.9|51610.9|51635.8|51495.8|400
1638894600000|2021-12-07 16:30:00|51690.7|51550.7|51519.5|51379.5|51703.1|51563.1|51450.8|51310.8|613
1638894900000|2021-12-07 16:35:00|51520|51380|51570|51430|51587.9|51447.9|51478.6|51338.6|382
1638895200000|2021-12-07 16:40:00|51571|51431|51411.5|51271.5|51575.5|51435.5|51384.5|51244.5|490
1638895500000|2021-12-07 16:45:00|51414.3|51274.3|51321.8|51181.8|51414.3|51274.3|51202.6|51062.6|616
1638895800000|2021-12-07 16:50:00|51318.5|51178.5|51322.6|51182.6|51352.1|51212.1|51241.1|51101.1|383
1638896100000|2021-12-07 16:55:00|51327.9|51187.9|51444.3|51304.3|51454.8|51314.8|51300.9|51160.9|602
1638896400000|2021-12-07 17:00:00|51444.6|51304.6|51304|51164|51456.2|51316.2|51288.7|51148.7|585
1638896700000|2021-12-07 17:05:00|51307.2|51167.2|51329.9|51189.9|51433.9|51293.9|51302.3|51162.3|477
1638897000000|2021-12-07 17:10:00|51321.5|51181.5|51388.1|51248.1|51424.8|51284.8|51314.3|51174.3|454
1638897300000|2021-12-07 17:15:00|51388.4|51248.4|51300.3|51160.3|51450.6|51310.6|51268.6|51128.6|521
1638897600000|2021-12-07 17:20:00|51299.8|51159.8|51338.4|51198.4|51350.4|51210.4|51213|51073|258
1638897900000|2021-12-07 17:25:00|51316.1|51176.1|51162.5|51022.5|51357.9|51217.9|51162.5|51022.5|405
1638898200000|2021-12-07 17:30:00|51160.3|51020.3|51156.7|51016.7|51235.9|51095.9|51121.3|50981.3|324
1638898500000|2021-12-07 17:35:00|51156.1|51016.1|51023.6|50883.6|51181.6|51041.6|50946.8|50806.8|570
1638898800000|2021-12-07 17:40:00|51033.4|50893.4|51039|50899|51101.1|50961.1|50975|50835|463
1638899100000|2021-12-07 17:45:00|51034.5|50894.5|51176.1|51036.1|51182.5|51042.5|51015.3|50875.3|415
1638899400000|2021-12-07 17:50:00|51151.4|51011.4|51111.1|50971.1|51191.5|51051.5|51070.4|50930.4|311
1638899700000|2021-12-07 17:55:00|51113|50973|51131.5|50991.5|51183.1|51043.1|51100|50960|333
1638900000000|2021-12-07 18:00:00|51114.6|50974.6|51256.8|51116.8|51270.6|51130.6|51084.2|50944.2|547
1638900300000|2021-12-07 18:05:00|51258.2|51118.2|51095.5|50955.5|51265.5|51125.5|51093.6|50953.6|361
1638900600000|2021-12-07 18:10:00|51089.8|50949.8|51113.2|50973.2|51144.1|51004.1|50999.4|50859.4|501
1638900900000|2021-12-07 18:15:00|51106.7|50966.7|51107.5|50967.5|51142.1|51002.1|51043.4|50903.4|602
1638901200000|2021-12-07 18:20:00|51107|50967|51170.1|51030.1|51204.7|51064.7|51049.7|50909.7|443
1638901500000|2021-12-07 18:25:00|51161.4|51021.4|51161.5|51021.5|51201|51061|51101.9|50961.9|517
1638901800000|2021-12-07 18:30:00|51163.8|51023.8|51142.3|51002.3|51197.2|51057.2|51133.3|50993.3|494
1638902100000|2021-12-07 18:35:00|51136.7|50996.7|51057.6|50917.6|51140|51000|51018.1|50878.1|308
1638902400000|2021-12-07 18:40:00|51059.1|50919.1|51086.5|50946.5|51087.8|50947.8|51000.6|50860.6|442
1638902700000|2021-12-07 18:45:00|51086.1|50946.1|51122.8|50982.8|51137.5|50997.5|51050|50910|367
1638903000000|2021-12-07 18:50:00|51119.6|50979.6|51077.1|50937.1|51168.9|51028.9|51066|50926|363
1638903300000|2021-12-07 18:55:00|51071.4|50931.4|51038.2|50898.2|51081.1|50941.1|51008.5|50868.5|346
1638903600000|2021-12-07 19:00:00|51038|50898|50836.5|50696.5|51038|50898|50829.5|50689.5|589
1638903900000|2021-12-07 19:05:00|50836.8|50696.8|51036.4|50896.4|51059.5|50919.5|50795.4|50655.4|749
1638904200000|2021-12-07 19:10:00|51036|50896|51043.2|50903.2|51050|50910|50941.6|50801.6|525
1638904500000|2021-12-07 19:15:00|51046.8|50906.8|51059.3|50919.3|51165.5|51025.5|51000.9|50860.9|683
1638904800000|2021-12-07 19:20:00|51053.7|50913.7|51167.3|51027.3|51181.9|51041.9|51008.2|50868.2|712
1638905100000|2021-12-07 19:25:00|51157.8|51017.8|51158.3|51018.3|51282.4|51142.4|51135.5|50995.5|593
1638905400000|2021-12-07 19:30:00|51159.3|51019.3|51183.7|51043.7|51230.6|51090.6|51130.5|50990.5|572
1638905700000|2021-12-07 19:35:00|51183.3|51043.3|51099|50959|51197.2|51057.2|51069|50929|610
1638906000000|2021-12-07 19:40:00|51102.1|50962.1|51032.2|50892.2|51149.1|51009.1|51032.2|50892.2|363
1638906300000|2021-12-07 19:45:00|51031.8|50891.8|50952.2|50812.2|51101.1|50961.1|50923.2|50783.2|545
1638906600000|2021-12-07 19:50:00|50951.9|50811.9|51018.6|50878.6|51034.3|50894.3|50897.7|50757.7|434
1638906900000|2021-12-07 19:55:00|51020.7|50880.7|50980.8|50840.8|51049.2|50909.2|50958.7|50818.7|440
1638907200000|2021-12-07 20:00:00|50978.8|50838.8|51033|50893|51036.6|50896.6|50957|50817|454
1638907500000|2021-12-07 20:05:00|51037.7|50897.7|51059.1|50919.1|51087.3|50947.3|51018.9|50878.9|568
1638907800000|2021-12-07 20:10:00|51067|50927|50830.6|50690.6|51093.2|50953.2|50825.9|50685.9|377
1638908100000|2021-12-07 20:15:00|50836.7|50696.7|50852.5|50712.5|50952.3|50812.3|50795.4|50655.4|650
1638908400000|2021-12-07 20:20:00|50852|50712|50568.4|50428.4|50894.9|50754.9|50555.7|50415.7|618
1638908700000|2021-12-07 20:25:00|50568.5|50428.5|50579.3|50439.3|50642.1|50502.1|50540.3|50400.3|863
1638909000000|2021-12-07 20:30:00|50592|50452|50452.3|50312.3|50644.6|50504.6|50376.8|50236.8|783
1638909300000|2021-12-07 20:35:00|50452.1|50312.1|50337.4|50197.4|50484.9|50344.9|50322.4|50182.4|840
1638909600000|2021-12-07 20:40:00|50332.7|50192.7|50460.1|50320.1|50530.2|50390.2|50326.8|50186.8|699
1638909900000|2021-12-07 20:45:00|50458.4|50318.4|50405.4|50265.4|50477.5|50337.5|50281.8|50141.8|679
1638910200000|2021-12-07 20:50:00|50404.4|50264.4|50385.1|50245.1|50408.5|50268.5|50277.3|50137.3|889
1638910500000|2021-12-07 20:55:00|50380.7|50240.7|50519.1|50379.1|50590.3|50450.3|50375.8|50235.8|653
1638910800000|2021-12-07 21:00:00|50515.7|50375.7|50508|50368|50561.5|50421.5|50448.6|50308.6|541
1638911100000|2021-12-07 21:05:00|50494.6|50354.6|50810.8|50670.8|50818.5|50678.5|50482.2|50342.2|551
1638911400000|2021-12-07 21:10:00|50812.4|50672.4|50803.1|50663.1|50846.8|50706.8|50754.5|50614.5|657
1638911700000|2021-12-07 21:15:00|50801.5|50661.5|50886|50746|50910.1|50770.1|50785|50645|492
1638912000000|2021-12-07 21:20:00|50885.5|50745.5|50697|50557|50885.5|50745.5|50694.6|50554.6|638
1638912300000|2021-12-07 21:25:00|50697.2|50557.2|50815.5|50675.5|50857.1|50717.1|50659|50519|518
1638912600000|2021-12-07 21:30:00|50816|50676|50773.4|50633.4|50846.1|50706.1|50728.6|50588.6|356
1638912900000|2021-12-07 21:35:00|50765.2|50625.2|50758.1|50618.1|50796.1|50656.1|50684.6|50544.6|497
1638913200000|2021-12-07 21:40:00|50753.1|50613.1|50765.4|50625.4|50801.3|50661.3|50708.4|50568.4|254
1638913500000|2021-12-07 21:45:00|50764.6|50624.6|50725.5|50585.5|50917.4|50777.4|50699.5|50559.5|519
1638913800000|2021-12-07 21:50:00|50730.7|50590.7|50597.5|50457.5|50736.5|50596.5|50519.3|50379.3|606
1638914100000|2021-12-07 21:55:00|50606.4|50466.4|50583.3|50443.3|50612.4|50472.4|50549.7|50409.7|506
1638914400000|2021-12-07 22:00:00|50583.4|50443.4|50495.3|50355.3|50620.8|50480.8|50481|50341|664
1638914700000|2021-12-07 22:05:00|50495.6|50355.6|50339.2|50199.2|50504.7|50364.7|50337|50197|642
1638915000000|2021-12-07 22:10:00|50344.6|50204.6|50401.3|50261.3|50536.5|50396.5|50331.2|50191.2|629
1638915300000|2021-12-07 22:15:00|50392.1|50252.1|50398.5|50258.5|50440|50300|50211.4|50071.4|741
1638915600000|2021-12-07 22:20:00|50398.2|50258.2|50268.1|50128.1|50398.5|50258.5|50172.9|50032.9|625
1638915900000|2021-12-07 22:25:00|50264.7|50124.7|50389.9|50249.9|50449|50309|50154|50014|586
1638916200000|2021-12-07 22:30:00|50413.6|50273.6|50529.7|50389.7|50559.6|50419.6|50383.3|50243.3|406
1638916500000|2021-12-07 22:35:00|50525.3|50385.3|50631.2|50491.2|50683.3|50543.3|50489.3|50349.3|364
1638916800000|2021-12-07 22:40:00|50650.4|50510.4|50496.1|50356.1|50650.4|50510.4|50464.6|50324.6|359
1638917100000|2021-12-07 22:45:00|50502.5|50362.5|50325.2|50185.2|50547.4|50407.4|50297|50157|416
1638917400000|2021-12-07 22:50:00|50320.1|50180.1|50326.9|50186.9|50351.2|50211.2|50142.4|50002.4|611
1638917700000|2021-12-07 22:55:00|50331.6|50191.6|50349|50209|50434.7|50294.7|50290.6|50150.6|403
1638918000000|2021-12-07 23:00:00|50346.8|50206.8|50365.5|50225.5|50374.3|50234.3|50230|50090|418
1638918300000|2021-12-07 23:05:00|50368.7|50228.7|50439|50299|50472.4|50332.4|50352.8|50212.8|439
1638918600000|2021-12-07 23:10:00|50434|50294|50473|50333|50524.4|50384.4|50407.1|50267.1|383
1638918900000|2021-12-07 23:15:00|50473.2|50333.2|50570.5|50430.5|50578.1|50438.1|50454|50314|323
1638919200000|2021-12-07 23:20:00|50563.5|50423.5|50632.4|50492.4|50638.6|50498.6|50499.1|50359.1|406
1638919500000|2021-12-07 23:25:00|50631.1|50491.1|50512.1|50372.1|50634.3|50494.3|50474.3|50334.3|269
1638919800000|2021-12-07 23:30:00|50489.7|50349.7|50622.2|50482.2|50629.9|50489.9|50470|50330|486
1638920100000|2021-12-07 23:35:00|50620.5|50480.5|50583.5|50443.5|50629.6|50489.6|50516|50376|292
1638920400000|2021-12-07 23:40:00|50580.5|50440.5|50761.7|50621.7|50784.4|50644.4|50579.6|50439.6|584
1638920700000|2021-12-07 23:45:00|50763.8|50623.8|50640.2|50500.2|50766.1|50626.1|50631.3|50491.3|458
1638921000000|2021-12-07 23:50:00|50661.3|50521.3|50654.2|50514.2|50670|50530|50590.4|50450.4|246
1638921300000|2021-12-07 23:55:00|50675.9|50535.9|50684.9|50544.9|50784.9|50644.9|50634|50494|495
1638921600000|2021-12-08 00:00:00|50685.6|50545.6|50560.6|50420.6|50722.4|50582.4|50555.8|50415.8|403
1638921900000|2021-12-08 00:05:00|50564|50424|50653.1|50513.1|50682.1|50542.1|50489.2|50349.2|607
1638922200000|2021-12-08 00:10:00|50658.2|50518.2|50590.6|50450.6|50727.8|50587.8|50525.4|50385.4|480
1638922500000|2021-12-08 00:15:00|50597.2|50457.2|50500.2|50360.2|50608|50468|50459.8|50319.8|557
1638922800000|2021-12-08 00:20:00|50500.4|50360.4|50445.9|50305.9|50532.3|50392.3|50413.8|50273.8|402
1638923100000|2021-12-08 00:25:00|50460.1|50320.1|50603.4|50463.4|50624.2|50484.2|50419.8|50279.8|445
1638923400000|2021-12-08 00:30:00|50604.4|50464.4|50686.4|50546.4|50691.9|50551.9|50522.7|50382.7|590
1638923700000|2021-12-08 00:35:00|50685.8|50545.8|50797.4|50657.4|50827.7|50687.7|50685.8|50545.8|634
1638924000000|2021-12-08 00:40:00|50797.2|50657.2|50765.5|50625.5|50804.5|50664.5|50678.5|50538.5|439
1638924300000|2021-12-08 00:45:00|50762.7|50622.7|50734.6|50594.6|50789|50649|50698.3|50558.3|521
1638924600000|2021-12-08 00:50:00|50735.7|50595.7|50696.8|50556.8|50751.4|50611.4|50642.6|50502.6|300
1638924900000|2021-12-08 00:55:00|50691.9|50551.9|50805.9|50665.9|50805.9|50665.9|50679.8|50539.8|544
1638925200000|2021-12-08 01:00:00|50807.4|50667.4|50802.2|50662.2|50817.4|50677.4|50722|50582|443
1638925500000|2021-12-08 01:05:00|50803.6|50663.6|50877.6|50737.6|50885.7|50745.7|50803.6|50663.6|333
1638925800000|2021-12-08 01:10:00|50874.6|50734.6|50825.8|50685.8|50887.8|50747.8|50801.5|50661.5|545
1638926100000|2021-12-08 01:15:00|50814.6|50674.6|50836.8|50696.8|50836.8|50696.8|50772.6|50632.6|302
1638926400000|2021-12-08 01:20:00|50836.5|50696.5|50818.1|50678.1|50873.9|50733.9|50802.5|50662.5|357
1638926700000|2021-12-08 01:25:00|50816.6|50676.6|50771.7|50631.7|50831.1|50691.1|50764.2|50624.2|294
1638927000000|2021-12-08 01:30:00|50775|50635|50660.4|50520.4|50820.5|50680.5|50622.5|50482.5|433
1638927300000|2021-12-08 01:35:00|50657.4|50517.4|50585.8|50445.8|50682.8|50542.8|50573.8|50433.8|447
1638927600000|2021-12-08 01:40:00|50585.3|50445.3|50574.9|50434.9|50599.5|50459.5|50554|50414|380
1638927900000|2021-12-08 01:45:00|50574.1|50434.1|50558.3|50418.3|50607.9|50467.9|50497.9|50357.9|422
1638928200000|2021-12-08 01:50:00|50557.8|50417.8|50490.1|50350.1|50563.2|50423.2|50485|50345|343
1638928500000|2021-12-08 01:55:00|50485.9|50345.9|50512.1|50372.1|50530.4|50390.4|50459.8|50319.8|471
1638928800000|2021-12-08 02:00:00|50514.3|50374.3|50588.5|50448.5|50588.5|50448.5|50506.7|50366.7|489
1638929100000|2021-12-08 02:05:00|50591.5|50451.5|50631.5|50491.5|50650.5|50510.5|50569.1|50429.1|458
1638929400000|2021-12-08 02:10:00|50631.6|50491.6|50693.5|50553.5|50694.9|50554.9|50598.2|50458.2|322
1638929700000|2021-12-08 02:15:00|50687|50547|50604|50464|50693.5|50553.5|50586.2|50446.2|363
1638930000000|2021-12-08 02:20:00|50603|50463|50621.7|50481.7|50628.6|50488.6|50567.2|50427.2|365
1638930300000|2021-12-08 02:25:00|50628.6|50488.6|50751.6|50611.6|50751.6|50611.6|50626.4|50486.4|340
1638930600000|2021-12-08 02:30:00|50749.9|50609.9|50761.4|50621.4|50788.6|50648.6|50721.4|50581.4|340
1638930900000|2021-12-08 02:35:00|50761.7|50621.7|50671.2|50531.2|50778.5|50638.5|50669.1|50529.1|382
1638931200000|2021-12-08 02:40:00|50675.5|50535.5|50660.8|50520.8|50688.7|50548.7|50627.4|50487.4|293
1638931500000|2021-12-08 02:45:00|50658.1|50518.1|50711.3|50571.3|50720.9|50580.9|50657.9|50517.9|293
1638931800000|2021-12-08 02:50:00|50705.6|50565.6|50565.2|50425.2|50711.3|50571.3|50513.5|50373.5|488
1638932100000|2021-12-08 02:55:00|50559.4|50419.4|50440.4|50300.4|50580.9|50440.9|50415.8|50275.8|475
1638932400000|2021-12-08 03:00:00|50434.6|50294.6|50488.5|50348.5|50511.9|50371.9|50400.4|50260.4|514
1638932700000|2021-12-08 03:05:00|50487|50347|50467.7|50327.7|50487|50347|50432.4|50292.4|423
1638933000000|2021-12-08 03:10:00|50468.1|50328.1|50535.5|50395.5|50556.5|50416.5|50454|50314|499
1638933300000|2021-12-08 03:15:00|50535|50395|50503.4|50363.4|50561.1|50421.1|50503.3|50363.3|390
1638933600000|2021-12-08 03:20:00|50502.6|50362.6|50496|50356|50508.8|50368.8|50432.6|50292.6|377
1638933900000|2021-12-08 03:25:00|50497.2|50357.2|50456.8|50316.8|50547.8|50407.8|50438.2|50298.2|351
1638934200000|2021-12-08 03:30:00|50456.5|50316.5|50520.9|50380.9|50539.5|50399.5|50433.1|50293.1|249
1638934500000|2021-12-08 03:35:00|50517.2|50377.2|50479.9|50339.9|50530.9|50390.9|50469.4|50329.4|302
1638934800000|2021-12-08 03:40:00|50480|50340|50450.3|50310.3|50504.4|50364.4|50440.4|50300.4|339
1638935100000|2021-12-08 03:45:00|50442.3|50302.3|50340.7|50200.7|50472.9|50332.9|50338.4|50198.4|437
1638935400000|2021-12-08 03:50:00|50340.9|50200.9|50254.5|50114.5|50361.8|50221.8|50231.6|50091.6|633
1638935700000|2021-12-08 03:55:00|50247.3|50107.3|50227.6|50087.6|50270.3|50130.3|50199.6|50059.6|399
1638936000000|2021-12-08 04:00:00|50227.5|50087.5|50257.2|50117.2|50303.9|50163.9|50208.7|50068.7|577
1638936300000|2021-12-08 04:05:00|50260.4|50120.4|50347.7|50207.7|50364.1|50224.1|50257.3|50117.3|577
1638936600000|2021-12-08 04:10:00|50342.4|50202.4|50404.6|50264.6|50413.3|50273.3|50338.1|50198.1|425
1638936900000|2021-12-08 04:15:00|50405|50265|50462.7|50322.7|50497.4|50357.4|50393.8|50253.8|525
1638937200000|2021-12-08 04:20:00|50462.3|50322.3|50409.3|50269.3|50463.2|50323.2|50395.7|50255.7|367
1638937500000|2021-12-08 04:25:00|50411.2|50271.2|50275.5|50135.5|50447.6|50307.6|50267.3|50127.3|473
1638937800000|2021-12-08 04:30:00|50270.5|50130.5|50219.2|50079.2|50342.7|50202.7|50219.2|50079.2|377
1638938100000|2021-12-08 04:35:00|50219.1|50079.1|50185.9|50045.9|50251|50111|50168.5|50028.5|606
1638938400000|2021-12-08 04:40:00|50186.4|50046.4|50355.9|50215.9|50355.9|50215.9|50172.6|50032.6|565
1638938700000|2021-12-08 04:45:00|50354.2|50214.2|50236.5|50096.5|50391.8|50251.8|50220.5|50080.5|603
1638939000000|2021-12-08 04:50:00|50237|50097|50291.1|50151.1|50292.8|50152.8|50232.8|50092.8|506
1638939300000|2021-12-08 04:55:00|50291.2|50151.2|50326.5|50186.5|50349.3|50209.3|50290.4|50150.4|398
1638939600000|2021-12-08 05:00:00|50330.3|50190.3|50303.3|50163.3|50363.5|50223.5|50286.6|50146.6|380
1638939900000|2021-12-08 05:05:00|50302.8|50162.8|50367.6|50227.6|50367.6|50227.6|50238.5|50098.5|447
1638940200000|2021-12-08 05:10:00|50368.4|50228.4|50504.8|50364.8|50518.2|50378.2|50368.4|50228.4|457
1638940500000|2021-12-08 05:15:00|50504.3|50364.3|50508.6|50368.6|50518.8|50378.8|50430.8|50290.8|631
1638940800000|2021-12-08 05:20:00|50508.7|50368.7|50525.5|50385.5|50538.7|50398.7|50480.8|50340.8|393
1638941100000|2021-12-08 05:25:00|50529.1|50389.1|50600.9|50460.9|50636.4|50496.4|50521.4|50381.4|539
1638941400000|2021-12-08 05:30:00|50601.1|50461.1|50591.4|50451.4|50608.5|50468.5|50536.2|50396.2|289
1638941700000|2021-12-08 05:35:00|50590.5|50450.5|50550.1|50410.1|50603.9|50463.9|50528.6|50388.6|317
1638942000000|2021-12-08 05:40:00|50551.5|50411.5|50590.9|50450.9|50590.9|50450.9|50525.5|50385.5|447
1638942300000|2021-12-08 05:45:00|50586.7|50446.7|50530.7|50390.7|50593.9|50453.9|50497.9|50357.9|386
1638942600000|2021-12-08 05:50:00|50528.1|50388.1|50520.8|50380.8|50540.2|50400.2|50466.9|50326.9|436
1638942900000|2021-12-08 05:55:00|50520.3|50380.3|50522.5|50382.5|50539.5|50399.5|50468.4|50328.4|382
1638943200000|2021-12-08 06:00:00|50522.6|50382.6|50544.5|50404.5|50565.7|50425.7|50486|50346|252
1638943500000|2021-12-08 06:05:00|50539|50399|50580.1|50440.1|50596.8|50456.8|50506.2|50366.2|352
1638943800000|2021-12-08 06:10:00|50581|50441|50633|50493|50662.3|50522.3|50570.2|50430.2|473
1638944100000|2021-12-08 06:15:00|50633.2|50493.2|50717.5|50577.5|50739.5|50599.5|50593.2|50453.2|612
1638944400000|2021-12-08 06:20:00|50717.6|50577.6|50749.9|50609.9|50773.8|50633.8|50706.6|50566.6|482
1638944700000|2021-12-08 06:25:00|50745|50605|50720.9|50580.9|50768.9|50628.9|50692.6|50552.6|572
1638945000000|2021-12-08 06:30:00|50721.5|50581.5|50692.4|50552.4|50760.9|50620.9|50684.8|50544.8|462
1638945300000|2021-12-08 06:35:00|50687.3|50547.3|50686.8|50546.8|50687.3|50547.3|50653|50513|375
1638945600000|2021-12-08 06:40:00|50676.9|50536.9|50695.5|50555.5|50717.4|50577.4|50643.6|50503.6|391
1638945900000|2021-12-08 06:45:00|50695.6|50555.6|50767.3|50627.3|50799.2|50659.2|50689.3|50549.3|447
1638946200000|2021-12-08 06:50:00|50767.2|50627.2|50743|50603|50792.7|50652.7|50742.3|50602.3|386
1638946500000|2021-12-08 06:55:00|50742.5|50602.5|50713.6|50573.6|50760.3|50620.3|50703.6|50563.6|345
1638946800000|2021-12-08 07:00:00|50715.7|50575.7|50680|50540|50739.7|50599.7|50635|50495|416
1638947100000|2021-12-08 07:05:00|50680.1|50540.1|50685.6|50545.6|50709.9|50569.9|50655.5|50515.5|420
1638947400000|2021-12-08 07:10:00|50685.2|50545.2|50617|50477|50691.6|50551.6|50588.2|50448.2|378
1638947700000|2021-12-08 07:15:00|50620.3|50480.3|50565.1|50425.1|50633.6|50493.6|50522.9|50382.9|399
1638948000000|2021-12-08 07:20:00|50565.6|50425.6|50598.5|50458.5|50642.6|50502.6|50555.4|50415.4|370
1638948300000|2021-12-08 07:25:00|50598.2|50458.2|50608.5|50468.5|50610|50470|50517|50377|254
1638948600000|2021-12-08 07:30:00|50604|50464|50559.5|50419.5|50621.3|50481.3|50510.3|50370.3|322
1638948900000|2021-12-08 07:35:00|50559.8|50419.8|50571.8|50431.8|50598.3|50458.3|50524.2|50384.2|294
1638949200000|2021-12-08 07:40:00|50571.7|50431.7|50627.9|50487.9|50663.9|50523.9|50571.7|50431.7|319
1638949500000|2021-12-08 07:45:00|50628.3|50488.3|50538.7|50398.7|50663|50523|50520.8|50380.8|409
1638949800000|2021-12-08 07:50:00|50523.8|50383.8|50576.9|50436.9|50581.2|50441.2|50485|50345|486
1638950100000|2021-12-08 07:55:00|50577.1|50437.1|50574.3|50434.3|50594|50454|50519.5|50379.5|483
1638950400000|2021-12-08 08:00:00|50573.9|50433.9|50607.5|50467.5|50643.3|50503.3|50542.1|50402.1|484
1638950700000|2021-12-08 08:05:00|50608.2|50468.2|50650.4|50510.4|50673.5|50533.5|50563.9|50423.9|453
1638951000000|2021-12-08 08:10:00|50650.7|50510.7|50656.4|50516.4|50704.9|50564.9|50632.3|50492.3|476
1638951300000|2021-12-08 08:15:00|50656.1|50516.1|50565.1|50425.1|50670.5|50530.5|50545.9|50405.9|349
1638951600000|2021-12-08 08:20:00|50564.1|50424.1|50514.3|50374.3|50576.1|50436.1|50499.6|50359.6|265
1638951900000|2021-12-08 08:25:00|50512.9|50372.9|50473.9|50333.9|50525.9|50385.9|50426.1|50286.1|221
1638952200000|2021-12-08 08:30:00|50471.5|50331.5|50440.7|50300.7|50507.1|50367.1|50399.2|50259.2|248
1638952500000|2021-12-08 08:35:00|50442.5|50302.5|50453.6|50313.6|50510.1|50370.1|50435|50295|107
1638952800000|2021-12-08 08:40:00|50460.8|50320.8|50423.1|50283.1|50508.6|50368.6|50385.8|50245.8|338
1638953100000|2021-12-08 08:45:00|50421.9|50281.9|50467.2|50327.2|50470.1|50330.1|50407.8|50267.8|483
1638953400000|2021-12-08 08:50:00|50467.3|50327.3|50484.6|50344.6|50514.5|50374.5|50449.5|50309.5|296
1638953700000|2021-12-08 08:55:00|50482.6|50342.6|50502.7|50362.7|50511.1|50371.1|50465.5|50325.5|420
1638954000000|2021-12-08 09:00:00|50504.2|50364.2|50547.9|50407.9|50600|50460|50504.2|50364.2|318
1638954300000|2021-12-08 09:05:00|50550.9|50410.9|50594.9|50454.9|50595.5|50455.5|50489.3|50349.3|530
1638954600000|2021-12-08 09:10:00|50593.3|50453.3|50580.5|50440.5|50612.5|50472.5|50549.8|50409.8|412
1638954900000|2021-12-08 09:15:00|50576|50436|50608.5|50468.5|50618.1|50478.1|50532.4|50392.4|245
1638955200000|2021-12-08 09:20:00|50618.5|50478.5|50589.2|50449.2|50620.2|50480.2|50563.5|50423.5|368
1638955500000|2021-12-08 09:25:00|50597.3|50457.3|50441.8|50301.8|50599.8|50459.8|50425.6|50285.6|465
1638955800000|2021-12-08 09:30:00|50442.1|50302.1|50338.3|50198.3|50445.5|50305.5|50320.4|50180.4|386
1638956100000|2021-12-08 09:35:00|50334.3|50194.3|50325.2|50185.2|50365.2|50225.2|50304.2|50164.2|362
1638956400000|2021-12-08 09:40:00|50334.5|50194.5|50338.8|50198.8|50378.7|50238.7|50319|50179|439
1638956700000|2021-12-08 09:45:00|50339.9|50199.9|50259.2|50119.2|50365.6|50225.6|50228.9|50088.9|436
1638957000000|2021-12-08 09:50:00|50258.9|50118.9|50308.5|50168.5|50334|50194|50246.6|50106.6|377
1638957300000|2021-12-08 09:55:00|50304.1|50164.1|50254.8|50114.8|50355.7|50215.7|50207.3|50067.3|420
1638957600000|2021-12-08 10:00:00|50254.7|50114.7|50327.7|50187.7|50347.5|50207.5|50224.8|50084.8|553
1638957900000|2021-12-08 10:05:00|50302.2|50162.2|50349.1|50209.1|50349.3|50209.3|50243.8|50103.8|437
1638958200000|2021-12-08 10:10:00|50327.5|50187.5|50354.4|50214.4|50382.1|50242.1|50281.8|50141.8|462
1638958500000|2021-12-08 10:15:00|50352.7|50212.7|50361.6|50221.6|50381.5|50241.5|50281.4|50141.4|363
1638958800000|2021-12-08 10:20:00|50374.4|50234.4|50336.5|50196.5|50403.1|50263.1|50307.7|50167.7|350
1638959100000|2021-12-08 10:25:00|50333.2|50193.2|50297.2|50157.2|50380.6|50240.6|50289.2|50149.2|374
1638959400000|2021-12-08 10:30:00|50296.8|50156.8|50295.8|50155.8|50371.7|50231.7|50266.9|50126.9|445
1638959700000|2021-12-08 10:35:00|50295.5|50155.5|49746.1|49606.1|50304.3|50164.3|49713.5|49573.5|794
1638960000000|2021-12-08 10:40:00|49754.5|49614.5|49641.6|49501.6|49829.6|49689.6|49573.7|49433.7|872
1638960300000|2021-12-08 10:45:00|49642.6|49502.6|49400.2|49260.2|49733|49593|49378.8|49238.8|869
1638960600000|2021-12-08 10:50:00|49399.7|49259.7|49434|49294|49623.5|49483.5|49361.5|49221.5|896
1638960900000|2021-12-08 10:55:00|49445.8|49305.8|49326.7|49186.7|49512.2|49372.2|49310.2|49170.2|927
1638961200000|2021-12-08 11:00:00|49335.1|49195.1|49119.9|48979.9|49456|49316|48982.3|48842.3|1042
1638961500000|2021-12-08 11:05:00|49124.1|48984.1|49172.8|49032.8|49266.1|49126.1|48945.3|48805.3|859
1638961800000|2021-12-08 11:10:00|49173.6|49033.6|49247.3|49107.3|49362.3|49222.3|49173.6|49033.6|724
1638962100000|2021-12-08 11:15:00|49247.9|49107.9|49349.7|49209.7|49506|49366|49223.4|49083.4|852
1638962400000|2021-12-08 11:20:00|49368|49228|49350.2|49210.2|49393.6|49253.6|49312|49172|588
1638962700000|2021-12-08 11:25:00|49350.1|49210.1|49183.8|49043.8|49401.4|49261.4|49160.9|49020.9|688
1638963000000|2021-12-08 11:30:00|49165.7|49025.7|49292.6|49152.6|49328.5|49188.5|49165|49025|625
1638963300000|2021-12-08 11:35:00|49296.3|49156.3|49165.4|49025.4|49352.8|49212.8|49139.6|48999.6|381
1638963600000|2021-12-08 11:40:00|49167.8|49027.8|49124.7|48984.7|49176.8|49036.8|48983.9|48843.9|688
1638963900000|2021-12-08 11:45:00|49123.5|48983.5|49286.5|49146.5|49305.4|49165.4|49088.7|48948.7|881
1638964200000|2021-12-08 11:50:00|49286.7|49146.7|49261|49121|49349.9|49209.9|49220.7|49080.7|711
1638964500000|2021-12-08 11:55:00|49253.6|49113.6|49284.2|49144.2|49344.3|49204.3|49221|49081|522
1638964800000|2021-12-08 12:00:00|49287.7|49147.7|49355.5|49215.5|49405|49265|49262.9|49122.9|628
1638965100000|2021-12-08 12:05:00|49369.3|49229.3|49299|49159|49371.5|49231.5|49207.2|49067.2|520
1638965400000|2021-12-08 12:10:00|49298.8|49158.8|49088.1|48948.1|49298.8|49158.8|49024.4|48884.4|651
1638965700000|2021-12-08 12:15:00|49086.4|48946.4|49120.9|48980.9|49228.5|49088.5|49078|48938|727
1638966000000|2021-12-08 12:20:00|49121.4|48981.4|48876.9|48736.9|49180.9|49040.9|48782.5|48642.5|689
1638966300000|2021-12-08 12:25:00|48891|48751|48905.2|48765.2|48967.6|48827.6|48739.1|48599.1|741
1638966600000|2021-12-08 12:30:00|48904|48764|49181.6|49041.6|49202.5|49062.5|48871.3|48731.3|716
1638966900000|2021-12-08 12:35:00|49180.2|49040.2|49108.9|48968.9|49208.1|49068.1|49077.3|48937.3|739
1638967200000|2021-12-08 12:40:00|49110.3|48970.3|49191.3|49051.3|49207.6|49067.6|49107.8|48967.8|564
1638967500000|2021-12-08 12:45:00|49191.5|49051.5|49284.4|49144.4|49301.1|49161.1|49101.9|48961.9|657
1638967800000|2021-12-08 12:50:00|49286|49146|49352.1|49212.1|49353.2|49213.2|49265.3|49125.3|646
1638968100000|2021-12-08 12:55:00|49343.3|49203.3|49334.5|49194.5|49359.1|49219.1|49261|49121|463
1638968400000|2021-12-08 13:00:00|49333.9|49193.9|49449.2|49309.2|49457.6|49317.6|49216|49076|762
1638968700000|2021-12-08 13:05:00|49450|49310|49426.9|49286.9|49464.3|49324.3|49382.5|49242.5|586
1638969000000|2021-12-08 13:10:00|49421.8|49281.8|49376.4|49236.4|49431.3|49291.3|49327.9|49187.9|473
1638969300000|2021-12-08 13:15:00|49377.6|49237.6|49319.6|49179.6|49389.3|49249.3|49265.4|49125.4|423
1638969600000|2021-12-08 13:20:00|49319|49179|49299.9|49159.9|49355.5|49215.5|49270.2|49130.2|445
1638969900000|2021-12-08 13:25:00|49283.9|49143.9|49225.4|49085.4|49305.5|49165.5|49133.3|48993.3|651
1638970200000|2021-12-08 13:30:00|49216.7|49076.7|49398.3|49258.3|49423.5|49283.5|49194.6|49054.6|543
1638970500000|2021-12-08 13:35:00|49400.2|49260.2|49311.3|49171.3|49440.9|49300.9|49266.7|49126.7|657
1638970800000|2021-12-08 13:40:00|49314.7|49174.7|49257.6|49117.6|49326.6|49186.6|49249.2|49109.2|411
1638971100000|2021-12-08 13:45:00|49257.8|49117.8|49277.5|49137.5|49346.5|49206.5|49253.5|49113.5|558
1638971400000|2021-12-08 13:50:00|49278|49138|49201.5|49061.5|49313.5|49173.5|49168.3|49028.3|568
1638971700000|2021-12-08 13:55:00|49206.2|49066.2|49138.9|48998.9|49215.3|49075.3|49086.2|48946.2|689
1638972000000|2021-12-08 14:00:00|49140.2|49000.2|49104.1|48964.1|49188.7|49048.7|49056.2|48916.2|687
1638972300000|2021-12-08 14:05:00|49098.2|48958.2|49120|48980|49134.5|48994.5|49057.1|48917.1|407
1638972600000|2021-12-08 14:10:00|49130|48990|49376.2|49236.2|49413.3|49273.3|49123.8|48983.8|649
1638972900000|2021-12-08 14:15:00|49379.9|49239.9|49723.6|49583.6|49775.6|49635.6|49378.3|49238.3|877
1638973200000|2021-12-08 14:20:00|49718.8|49578.8|49750.5|49610.5|49852.9|49712.9|49685.1|49545.1|794
1638973500000|2021-12-08 14:25:00|49755|49615|50403.7|50263.7|50464.3|50324.3|49694.2|49554.2|831
1638973800000|2021-12-08 14:30:00|50409.3|50269.3|50226.7|50086.7|50434.4|50294.4|50013.4|49873.4|853
1638974100000|2021-12-08 14:35:00|50227.8|50087.8|50176.7|50036.7|50266.5|50126.5|50143.6|50003.6|804
1638974400000|2021-12-08 14:40:00|50175.9|50035.9|50239.8|50099.8|50292.8|50152.8|50135.1|49995.1|756
1638974700000|2021-12-08 14:45:00|50239.7|50099.7|50960.6|50820.6|51117.6|50977.6|50206.5|50066.5|922
1638975000000|2021-12-08 14:50:00|50961.3|50821.3|50878.7|50738.7|51038.9|50898.9|50820|50680|1013
1638975300000|2021-12-08 14:55:00|50897.9|50757.9|50828.8|50688.8|50904|50764|50744.3|50604.3|901
1638975600000|2021-12-08 15:00:00|50833.7|50693.7|50859|50719|50953.9|50813.9|50779.2|50639.2|950
1638975900000|2021-12-08 15:05:00|50858.8|50718.8|50975.1|50835.1|50992.1|50852.1|50823.6|50683.6|823
1638976200000|2021-12-08 15:10:00|50975.6|50835.6|51040.5|50900.5|51075.6|50935.6|50912.8|50772.8|770
1638976500000|2021-12-08 15:15:00|51042.5|50902.5|50994.6|50854.6|51083.1|50943.1|50932.7|50792.7|786
1638976800000|2021-12-08 15:20:00|50994.5|50854.5|51151|51011|51271.3|51131.3|50992|50852|812
1638977100000|2021-12-08 15:25:00|51148.5|51008.5|50915.5|50775.5|51198.7|51058.7|50915.5|50775.5|775
1638977400000|2021-12-08 15:30:00|50888|50748|50956.3|50816.3|51006.7|50866.7|50865.9|50725.9|860
1638977700000|2021-12-08 15:35:00|50957.6|50817.6|50843.7|50703.7|50975.4|50835.4|50802.4|50662.4|559
1638978000000|2021-12-08 15:40:00|50839.8|50699.8|50614|50474|50845.6|50705.6|50597.3|50457.3|661
1638978300000|2021-12-08 15:45:00|50640.5|50500.5|50598.8|50458.8|50790.5|50650.5|50568.2|50428.2|736
1638978600000|2021-12-08 15:50:00|50599|50459|50684.1|50544.1|50736.6|50596.6|50599|50459|685
1638978900000|2021-12-08 15:55:00|50682.4|50542.4|50738.7|50598.7|50770.5|50630.5|50682.4|50542.4|639
1638979200000|2021-12-08 16:00:00|50736.4|50596.4|50840.6|50700.6|50872.3|50732.3|50735.9|50595.9|602
1638979500000|2021-12-08 16:05:00|50844.1|50704.1|50749.4|50609.4|50847.2|50707.2|50654.5|50514.5|561
1638979800000|2021-12-08 16:10:00|50751.4|50611.4|50774.5|50634.5|50799.5|50659.5|50730.7|50590.7|575
1638980100000|2021-12-08 16:15:00|50777.5|50637.5|50655.4|50515.4|50787.8|50647.8|50632|50492|518
1638980400000|2021-12-08 16:20:00|50655.5|50515.5|50681|50541|50714.4|50574.4|50619.9|50479.9|438
1638980700000|2021-12-08 16:25:00|50690.6|50550.6|50616.2|50476.2|50695.4|50555.4|50608.2|50468.2|301
1638981000000|2021-12-08 16:30:00|50621.6|50481.6|50507.6|50367.6|50632.9|50492.9|50499.8|50359.8|610
1638981300000|2021-12-08 16:35:00|50509.7|50369.7|50379.5|50239.5|50522.5|50382.5|50358.9|50218.9|563
1638981600000|2021-12-08 16:40:00|50370|50230|50595.9|50455.9|50654.4|50514.4|50286.6|50146.6|673
1638981900000|2021-12-08 16:45:00|50595.7|50455.7|50535|50395|50687.4|50547.4|50492|50352|682
1638982200000|2021-12-08 16:50:00|50529|50389|50562|50422|50576.2|50436.2|50482.6|50342.6|461
1638982500000|2021-12-08 16:55:00|50576.2|50436.2|50514|50374|50577.2|50437.2|50417.5|50277.5|432
1638982800000|2021-12-08 17:00:00|50519.8|50379.8|50544.6|50404.6|50575.1|50435.1|50484|50344|466
1638983100000|2021-12-08 17:05:00|50550.1|50410.1|50518.9|50378.9|50574.5|50434.5|50483.7|50343.7|504
1638983400000|2021-12-08 17:10:00|50520.6|50380.6|50559.4|50419.4|50568.8|50428.8|50508|50368|441
1638983700000|2021-12-08 17:15:00|50560.1|50420.1|50446.3|50306.3|50572.9|50432.9|50393.9|50253.9|604
1638984000000|2021-12-08 17:20:00|50442.2|50302.2|50486.9|50346.9|50489.1|50349.1|50404.3|50264.3|487
1638984300000|2021-12-08 17:25:00|50486.5|50346.5|50509.3|50369.3|50538.5|50398.5|50428.3|50288.3|349
1638984600000|2021-12-08 17:30:00|50505.8|50365.8|50401.3|50261.3|50519|50379|50397.2|50257.2|343
1638984900000|2021-12-08 17:35:00|50408.9|50268.9|50439.5|50299.5|50445.6|50305.6|50372|50232|221
1638985200000|2021-12-08 17:40:00|50431.6|50291.6|50422.2|50282.2|50438.1|50298.1|50360.2|50220.2|252
1638985500000|2021-12-08 17:45:00|50442.7|50302.7|50352.5|50212.5|50442.7|50302.7|50326|50186|556
1638985800000|2021-12-08 17:50:00|50350.7|50210.7|50333.7|50193.7|50426.1|50286.1|50333.7|50193.7|309
1638986100000|2021-12-08 17:55:00|50334.1|50194.1|50348.1|50208.1|50377.2|50237.2|50291.5|50151.5|492
1638986400000|2021-12-08 18:00:00|50340.6|50200.6|50310|50170|50414.1|50274.1|50310|50170|386
1638986700000|2021-12-08 18:05:00|50303.1|50163.1|50395.4|50255.4|50483.9|50343.9|50200.3|50060.3|708
1638987000000|2021-12-08 18:10:00|50395.6|50255.6|50412.3|50272.3|50461.4|50321.4|50352.5|50212.5|559
1638987300000|2021-12-08 18:15:00|50411.7|50271.7|50481.5|50341.5|50496|50356|50386.6|50246.6|442
1638987600000|2021-12-08 18:20:00|50481.9|50341.9|50557.9|50417.9|50561.8|50421.8|50450.9|50310.9|392
1638987900000|2021-12-08 18:25:00|50551.6|50411.6|50514|50374|50562.1|50422.1|50477.2|50337.2|304
1638988200000|2021-12-08 18:30:00|50511.3|50371.3|50438.1|50298.1|50564.9|50424.9|50433.2|50293.2|314
1638988500000|2021-12-08 18:35:00|50438|50298|50535.4|50395.4|50535.4|50395.4|50371.4|50231.4|312
1638988800000|2021-12-08 18:40:00|50531.6|50391.6|50672.6|50532.6|50745.9|50605.9|50446.5|50306.5|405
1638989100000|2021-12-08 18:45:00|50662.9|50522.9|50638.9|50498.9|50701.4|50561.4|50514.3|50374.3|525
1638989400000|2021-12-08 18:50:00|50628.4|50488.4|50682.7|50542.7|50731.1|50591.1|50628.4|50488.4|380
1638989700000|2021-12-08 18:55:00|50683|50543|50679.1|50539.1|50703.4|50563.4|50617.1|50477.1|176
1638990000000|2021-12-08 19:00:00|50679.4|50539.4|50595.9|50455.9|50707.6|50567.6|50583.4|50443.4|390
1638990300000|2021-12-08 19:05:00|50606.9|50466.9|50633.6|50493.6|50641.8|50501.8|50574.2|50434.2|354
1638990600000|2021-12-08 19:10:00|50633.9|50493.9|50565.3|50425.3|50639.3|50499.3|50502.6|50362.6|374
1638990900000|2021-12-08 19:15:00|50564.3|50424.3|50635.1|50495.1|50635.1|50495.1|50546.2|50406.2|318
1638991200000|2021-12-08 19:20:00|50633.9|50493.9|50617.2|50477.2|50656.1|50516.1|50608|50468|226
1638991500000|2021-12-08 19:25:00|50623.2|50483.2|50736.1|50596.1|50736.6|50596.6|50610.3|50470.3|381
1638991800000|2021-12-08 19:30:00|50736.7|50596.7|50901.9|50761.9|50908.7|50768.7|50701.8|50561.8|394
1638992100000|2021-12-08 19:35:00|50902.4|50762.4|50833.7|50693.7|50942|50802|50817.8|50677.8|370
1638992400000|2021-12-08 19:40:00|50835.5|50695.5|50654.9|50514.9|50844.7|50704.7|50632.9|50492.9|551
1638992700000|2021-12-08 19:45:00|50656.5|50516.5|50510.9|50370.9|50661.5|50521.5|50498.2|50358.2|587
1638993000000|2021-12-08 19:50:00|50492.3|50352.3|50492.9|50352.9|50576.9|50436.9|50429.1|50289.1|341
1638993300000|2021-12-08 19:55:00|50489.5|50349.5|50544.6|50404.6|50544.6|50404.6|50427.4|50287.4|312
1638993600000|2021-12-08 20:00:00|50544.3|50404.3|50581.1|50441.1|50593.8|50453.8|50439|50299|429
1638993900000|2021-12-08 20:05:00|50582.9|50442.9|50539|50399|50671.9|50531.9|50513.1|50373.1|525
1638994200000|2021-12-08 20:10:00|50539.1|50399.1|50576.9|50436.9|50609.7|50469.7|50500.4|50360.4|368
1638994500000|2021-12-08 20:15:00|50573|50433|50560.5|50420.5|50666.6|50526.6|50559.2|50419.2|280
1638994800000|2021-12-08 20:20:00|50564.8|50424.8|50642.5|50502.5|50663|50523|50546.8|50406.8|293
1638995100000|2021-12-08 20:25:00|50641.8|50501.8|50653.1|50513.1|50679.6|50539.6|50544.6|50404.6|478
1638995400000|2021-12-08 20:30:00|50654.3|50514.3|50784.6|50644.6|50804.2|50664.2|50624.6|50484.6|299
1638995700000|2021-12-08 20:35:00|50785.5|50645.5|50758.8|50618.8|50807.9|50667.9|50750.7|50610.7|428
1638996000000|2021-12-08 20:40:00|50762|50622|50784.3|50644.3|50828.4|50688.4|50753.4|50613.4|418
1638996300000|2021-12-08 20:45:00|50784.5|50644.5|50784.6|50644.6|50832.7|50692.7|50754.9|50614.9|473
1638996600000|2021-12-08 20:50:00|50784.1|50644.1|50913.2|50773.2|50965|50825|50784.1|50644.1|496
1638996900000|2021-12-08 20:55:00|50914.1|50774.1|50825.3|50685.3|50914.6|50774.6|50825.3|50685.3|484
1638997200000|2021-12-08 21:00:00|50821.4|50681.4|50785.5|50645.5|50826.3|50686.3|50748.4|50608.4|525
1638997500000|2021-12-08 21:05:00|50785.8|50645.8|50832.4|50692.4|50876.6|50736.6|50777|50637|356
1638997800000|2021-12-08 21:10:00|50828.9|50688.9|50853|50713|50915.8|50775.8|50824.8|50684.8|388
1638998100000|2021-12-08 21:15:00|50848.5|50708.5|50869.5|50729.5|50908.9|50768.9|50786.5|50646.5|315
1638998400000|2021-12-08 21:20:00|50867|50727|50849.9|50709.9|50885|50745|50793.5|50653.5|338
1638998700000|2021-12-08 21:25:00|50845.6|50705.6|50684.9|50544.9|50849.9|50709.9|50682.2|50542.2|504
1638999000000|2021-12-08 21:30:00|50691.1|50551.1|50610.3|50470.3|50722.5|50582.5|50596|50456|428
1638999300000|2021-12-08 21:35:00|50610.4|50470.4|50721.5|50581.5|50756.6|50616.6|50603.2|50463.2|366
1638999600000|2021-12-08 21:40:00|50726.2|50586.2|50732.5|50592.5|50796.9|50656.9|50702.2|50562.2|258
1638999900000|2021-12-08 21:45:00|50728.7|50588.7|50713.9|50573.9|50759.1|50619.1|50688|50548|358
1639000200000|2021-12-08 21:50:00|50714.2|50574.2|50749.8|50609.8|50772.8|50632.8|50705.9|50565.9|361
1639000500000|2021-12-08 21:55:00|50750.3|50610.3|50684.2|50544.2|50771.9|50631.9|50673.1|50533.1|413
1639000800000|2021-12-08 22:00:00|50684.4|50544.4|50730.3|50590.3|50737.6|50597.6|50620.3|50480.3|581
1639001100000|2021-12-08 22:05:00|50730.2|50590.2|50679.9|50539.9|50750.2|50610.2|50677.8|50537.8|470
1639001400000|2021-12-08 22:10:00|50683.1|50543.1|50622.3|50482.3|50683.1|50543.1|50611.2|50471.2|301
1639001700000|2021-12-08 22:15:00|50594.9|50454.9|50634.1|50494.1|50653.7|50513.7|50594.9|50454.9|255
1639002000000|2021-12-08 22:20:00|50633.1|50493.1|50735.5|50595.5|50735.5|50595.5|50554.5|50414.5|378
1639002300000|2021-12-08 22:25:00|50720|50580|50753.8|50613.8|50754.7|50614.7|50697.5|50557.5|274
1639002600000|2021-12-08 22:30:00|50754.5|50614.5|50790.9|50650.9|50800.5|50660.5|50752.1|50612.1|251
1639002900000|2021-12-08 22:35:00|50790.5|50650.5|50864.4|50724.4|50876.4|50736.4|50789.6|50649.6|281
1639003200000|2021-12-08 22:40:00|50870.4|50730.4|50897.4|50757.4|50909.8|50769.8|50858.7|50718.7|291
1639003500000|2021-12-08 22:45:00|50904.8|50764.8|50707.6|50567.6|50910.5|50770.5|50692.7|50552.7|526
1639003800000|2021-12-08 22:50:00|50704.4|50564.4|50331.2|50191.2|50704.4|50564.4|50243.5|50103.5|816
1639004100000|2021-12-08 22:55:00|50333.2|50193.2|50284.5|50144.5|50358.6|50218.6|50199.1|50059.1|786
1639004400000|2021-12-08 23:00:00|50289.4|50149.4|50303|50163|50472|50332|50289.4|50149.4|645
1639004700000|2021-12-08 23:05:00|50302.5|50162.5|50485.5|50345.5|50494.4|50354.4|50293.3|50153.3|585
1639005000000|2021-12-08 23:10:00|50487.5|50347.5|50484.9|50344.9|50500.9|50360.9|50429.9|50289.9|485
1639005300000|2021-12-08 23:15:00|50486.2|50346.2|50581.6|50441.6|50586.7|50446.7|50483|50343|495
1639005600000|2021-12-08 23:20:00|50573.8|50433.8|50592.5|50452.5|50669.9|50529.9|50572|50432|339
1639005900000|2021-12-08 23:25:00|50584|50444|50522.9|50382.9|50602.6|50462.6|50495|50355|480
1639006200000|2021-12-08 23:30:00|50522|50382|50556.5|50416.5|50572.7|50432.7|50522|50382|213
1639006500000|2021-12-08 23:35:00|50556.3|50416.3|50528.8|50388.8|50600.4|50460.4|50528.2|50388.2|401
1639006800000|2021-12-08 23:40:00|50530.3|50390.3|50617.6|50477.6|50618.7|50478.7|50508.3|50368.3|262
1639007100000|2021-12-08 23:45:00|50615.4|50475.4|50481.1|50341.1|50618.7|50478.7|50481.1|50341.1|443
1639007400000|2021-12-08 23:50:00|50481|50341|50535.2|50395.2|50570.2|50430.2|50481|50341|380
1639007700000|2021-12-08 23:55:00|50535.1|50395.1|50562|50422|50593.1|50453.1|50535.1|50395.1|413
1639008000000|2021-12-09 00:00:00|50561.5|50421.5|50773.1|50633.1|50813.7|50673.7|50553.5|50413.5|584
1639008300000|2021-12-09 00:05:00|50772.8|50632.8|50807|50667|50870.6|50730.6|50725.5|50585.5|439
1639008600000|2021-12-09 00:10:00|50812.7|50672.7|50866.3|50726.3|50866.3|50726.3|50789|50649|335
1639008900000|2021-12-09 00:15:00|50862.6|50722.6|50816.9|50676.9|50862.6|50722.6|50806.8|50666.8|345
1639009200000|2021-12-09 00:20:00|50816.1|50676.1|50553.6|50413.6|50834.1|50694.1|50547.7|50407.7|449
1639009500000|2021-12-09 00:25:00|50553.4|50413.4|50573.7|50433.7|50620.3|50480.3|50442.9|50302.9|477
1639009800000|2021-12-09 00:30:00|50580.2|50440.2|50638.8|50498.8|50647.9|50507.9|50534.8|50394.8|529
1639010100000|2021-12-09 00:35:00|50634.5|50494.5|50587.2|50447.2|50713.8|50573.8|50579.6|50439.6|416
1639010400000|2021-12-09 00:40:00|50591.3|50451.3|50662.4|50522.4|50669.9|50529.9|50573.2|50433.2|264
1639010700000|2021-12-09 00:45:00|50658.4|50518.4|50713.4|50573.4|50759.5|50619.5|50637.8|50497.8|336
1639011000000|2021-12-09 00:50:00|50713.6|50573.6|50713.4|50573.4|50737|50597|50660|50520|413
1639011300000|2021-12-09 00:55:00|50717.8|50577.8|50529.1|50389.1|50727.2|50587.2|50513.9|50373.9|288
1639011600000|2021-12-09 01:00:00|50528.5|50388.5|50569.8|50429.8|50574.9|50434.9|50500.7|50360.7|310
1639011900000|2021-12-09 01:05:00|50570.3|50430.3|50439.1|50299.1|50587.2|50447.2|50433.1|50293.1|399
1639012200000|2021-12-09 01:10:00|50445.9|50305.9|50409|50269|50461.8|50321.8|50392.9|50252.9|193
1639012500000|2021-12-09 01:15:00|50410|50270|50419.2|50279.2|50472|50332|50393|50253|272
1639012800000|2021-12-09 01:20:00|50440.6|50300.6|50505.7|50365.7|50519.4|50379.4|50426.4|50286.4|325
1639013100000|2021-12-09 01:25:00|50491.3|50351.3|50479.1|50339.1|50513.1|50373.1|50438.1|50298.1|318
1639013400000|2021-12-09 01:30:00|50496.5|50356.5|50439.9|50299.9|50514.4|50374.4|50412.1|50272.1|265
1639013700000|2021-12-09 01:35:00|50437.6|50297.6|50436.7|50296.7|50481|50341|50411.7|50271.7|298
1639014000000|2021-12-09 01:40:00|50437|50297|50455.7|50315.7|50470.5|50330.5|50429.1|50289.1|267
1639014300000|2021-12-09 01:45:00|50455.6|50315.6|50450.7|50310.7|50487.4|50347.4|50426.1|50286.1|150
1639014600000|2021-12-09 01:50:00|50454|50314|50454.1|50314.1|50528.5|50388.5|50450.7|50310.7|209
1639014900000|2021-12-09 01:55:00|50454.7|50314.7|50294.8|50154.8|50461.1|50321.1|50263|50123|405
1639015200000|2021-12-09 02:00:00|50277.5|50137.5|50344.1|50204.1|50376.1|50236.1|50274.9|50134.9|336
1639015500000|2021-12-09 02:05:00|50364|50224|50223.6|50083.6|50364|50224|50223.6|50083.6|25
1639015800000|2021-12-09 02:10:00|50235.4|50095.4|50299.1|50159.1|50311.5|50171.5|50222.9|50082.9|262
1639016100000|2021-12-09 02:15:00|50299.9|50159.9|50227|50087|50338.9|50198.9|50222|50082|301
1639016400000|2021-12-09 02:20:00|50236.3|50096.3|49945.8|49805.8|50236.3|50096.3|49732.1|49592.1|1039
1639016700000|2021-12-09 02:25:00|49952.1|49812.1|49952.2|49812.2|50009.5|49869.5|49906.8|49766.8|631
1639017000000|2021-12-09 02:30:00|49953.9|49813.9|49995.8|49855.8|50037.2|49897.2|49850.6|49710.6|611
1639017300000|2021-12-09 02:35:00|49995.3|49855.3|50049.7|49909.7|50061.1|49921.1|49984.5|49844.5|382
1639017600000|2021-12-09 02:40:00|50051.7|49911.7|49983.5|49843.5|50059.5|49919.5|49979.5|49839.5|448
1639017900000|2021-12-09 02:45:00|49982.4|49842.4|50047.5|49907.5|50089.5|49949.5|49979.9|49839.9|375
1639018200000|2021-12-09 02:50:00|50047|49907|49961.5|49821.5|50060.5|49920.5|49919.2|49779.2|507
1639018500000|2021-12-09 02:55:00|49961.2|49821.2|50003.5|49863.5|50041.5|49901.5|49934.5|49794.5|509
1639018800000|2021-12-09 03:00:00|50003.3|49863.3|50019.5|49879.5|50024.3|49884.3|49920.2|49780.2|504
1639019100000|2021-12-09 03:05:00|50019.9|49879.9|50025.9|49885.9|50035|49895|49987|49847|347
1639019400000|2021-12-09 03:10:00|50025.5|49885.5|49905.5|49765.5|50025.5|49885.5|49838.4|49698.4|513
1639019700000|2021-12-09 03:15:00|49905.3|49765.3|49911.5|49771.5|49960.4|49820.4|49889.1|49749.1|537
1639020000000|2021-12-09 03:20:00|49912|49772|49916.1|49776.1|49954.7|49814.7|49860.1|49720.1|523
1639020300000|2021-12-09 03:25:00|49916.5|49776.5|49949.8|49809.8|49966.1|49826.1|49914.9|49774.9|443
1639020600000|2021-12-09 03:30:00|49949.7|49809.7|49932|49792|49995.9|49855.9|49901.8|49761.8|418
1639020900000|2021-12-09 03:35:00|49933.2|49793.2|49837.5|49697.5|49933.3|49793.3|49816.3|49676.3|486
1639021200000|2021-12-09 03:40:00|49840.1|49700.1|49806.9|49666.9|49840.1|49700.1|49758.9|49618.9|562
1639021500000|2021-12-09 03:45:00|49807.7|49667.7|49653.5|49513.5|49823.4|49683.4|49548.1|49408.1|793
1639021800000|2021-12-09 03:50:00|49653.9|49513.9|49724.4|49584.4|49749.9|49609.9|49602|49462|647
1639022100000|2021-12-09 03:55:00|49725|49585|49621.5|49481.5|49740.3|49600.3|49594.5|49454.5|523
1639022400000|2021-12-09 04:00:00|49621.2|49481.2|49801.4|49661.4|49805.3|49665.3|49549.6|49409.6|771
1639022700000|2021-12-09 04:05:00|49805|49665|49783.8|49643.8|49806.5|49666.5|49771.4|49631.4|590
1639023000000|2021-12-09 04:10:00|49783.5|49643.5|49715.9|49575.9|49843.3|49703.3|49693.3|49553.3|531
1639023300000|2021-12-09 04:15:00|49718.1|49578.1|49702.5|49562.5|49777.6|49637.6|49675.5|49535.5|564
1639023600000|2021-12-09 04:20:00|49701.8|49561.8|49794.8|49654.8|49794.8|49654.8|49701.8|49561.8|522
1639023900000|2021-12-09 04:25:00|49794.3|49654.3|49827.6|49687.6|49838.5|49698.5|49740.3|49600.3|375
1639024200000|2021-12-09 04:30:00|49827.4|49687.4|49770.9|49630.9|49831.7|49691.7|49769.9|49629.9|488
1639024500000|2021-12-09 04:35:00|49771.1|49631.1|49786.4|49646.4|49802.6|49662.6|49748.1|49608.1|435
1639024800000|2021-12-09 04:40:00|49786.2|49646.2|49755.2|49615.2|49799.2|49659.2|49724.3|49584.3|473
1639025100000|2021-12-09 04:45:00|49767.6|49627.6|49796.8|49656.8|49826.1|49686.1|49761.2|49621.2|580
1639025400000|2021-12-09 04:50:00|49796.9|49656.9|49845.3|49705.3|49871.2|49731.2|49767|49627|545
1639025700000|2021-12-09 04:55:00|49845|49705|49898.2|49758.2|49901.1|49761.1|49840.3|49700.3|437
1639026000000|2021-12-09 05:00:00|49897.9|49757.9|49843|49703|49958.3|49818.3|49831.5|49691.5|532
1639026300000|2021-12-09 05:05:00|49843.4|49703.4|49899.5|49759.5|49931.7|49791.7|49843|49703|511
1639026600000|2021-12-09 05:10:00|49899.7|49759.7|49893.7|49753.7|49924|49784|49869.5|49729.5|395
1639026900000|2021-12-09 05:15:00|49894.6|49754.6|49767|49627|49896.8|49756.8|49762.8|49622.8|318
1639027200000|2021-12-09 05:20:00|49764|49624|49823.8|49683.8|49823.8|49683.8|49749.7|49609.7|392
1639027500000|2021-12-09 05:25:00|49821.6|49681.6|49826.1|49686.1|49843.6|49703.6|49792.8|49652.8|442
1639027800000|2021-12-09 05:30:00|49823.7|49683.7|49827.7|49687.7|49833.1|49693.1|49777.6|49637.6|351
1639028100000|2021-12-09 05:35:00|49827.8|49687.8|49913.5|49773.5|49926.7|49786.7|49819|49679|494
1639028400000|2021-12-09 05:40:00|49913.9|49773.9|49900.9|49760.9|49919.5|49779.5|49880.5|49740.5|228
1639028700000|2021-12-09 05:45:00|49902|49762|49943.4|49803.4|49979|49839|49887.7|49747.7|433
1639029000000|2021-12-09 05:50:00|49928.2|49788.2|49924.5|49784.5|49943.3|49803.3|49868.8|49728.8|405
1639029300000|2021-12-09 05:55:00|49924|49784|49874.1|49734.1|49958.4|49818.4|49856.8|49716.8|335
1639029600000|2021-12-09 06:00:00|49860.9|49720.9|49813|49673|49877.5|49737.5|49813|49673|317
1639029900000|2021-12-09 06:05:00|49825.8|49685.8|49831.6|49691.6|49922.6|49782.6|49805.7|49665.7|278
1639030200000|2021-12-09 06:10:00|49831.7|49691.7|49925.5|49785.5|49958.6|49818.6|49831.7|49691.7|367
1639030500000|2021-12-09 06:15:00|49922.9|49782.9|49849.4|49709.4|49925.8|49785.8|49836.1|49696.1|416
1639030800000|2021-12-09 06:20:00|49833.9|49693.9|49825.1|49685.1|49862.8|49722.8|49819|49679|356
1639031100000|2021-12-09 06:25:00|49822.6|49682.6|49803|49663|49837.5|49697.5|49771.1|49631.1|375
1639031400000|2021-12-09 06:30:00|49788.4|49648.4|49694|49554|49848.8|49708.8|49650.6|49510.6|339
1639031700000|2021-12-09 06:35:00|49697.2|49557.2|49617.5|49477.5|49699.5|49559.5|49592.1|49452.1|577
1639032000000|2021-12-09 06:40:00|49618|49478|49637.6|49497.6|49667.1|49527.1|49591|49451|427
1639032300000|2021-12-09 06:45:00|49638.2|49498.2|49802.6|49662.6|49805.2|49665.2|49617.2|49477.2|502
1639032600000|2021-12-09 06:50:00|49800.2|49660.2|49673.8|49533.8|49804.9|49664.9|49654.7|49514.7|420
1639032900000|2021-12-09 06:55:00|49677.5|49537.5|49718.7|49578.7|49766|49626|49663.5|49523.5|350
1639033200000|2021-12-09 07:00:00|49714.3|49574.3|49642.3|49502.3|49747.3|49607.3|49623.4|49483.4|459
1639033500000|2021-12-09 07:05:00|49647.5|49507.5|49416.3|49276.3|49664.8|49524.8|49324.8|49184.8|816
1639033800000|2021-12-09 07:10:00|49416.2|49276.2|49456.4|49316.4|49456.4|49316.4|49331.3|49191.3|794
1639034100000|2021-12-09 07:15:00|49457.1|49317.1|49574.3|49434.3|49593.1|49453.1|49457.1|49317.1|391
1639034400000|2021-12-09 07:20:00|49581.8|49441.8|49712.5|49572.5|49713.7|49573.7|49552.6|49412.6|281
1639034700000|2021-12-09 07:25:00|49714|49574|49700|49560|49745.5|49605.5|49661.1|49521.1|337
1639035000000|2021-12-09 07:30:00|49700.1|49560.1|50160.6|50020.6|50430.4|50290.4|49676.5|49536.5|856
1639035300000|2021-12-09 07:35:00|50140.5|50000.5|50150|50010|50168.4|50028.4|49971|49831|722
1639035600000|2021-12-09 07:40:00|50147.6|50007.6|50143|50003|50207.1|50067.1|50095.9|49955.9|458
1639035900000|2021-12-09 07:45:00|50126.2|49986.2|50173.1|50033.1|50180.7|50040.7|50070.1|49930.1|288
1639036200000|2021-12-09 07:50:00|50177.7|50037.7|50219.2|50079.2|50288.2|50148.2|50137.6|49997.6|328
1639036500000|2021-12-09 07:55:00|50229.4|50089.4|50125.4|49985.4|50230.4|50090.4|50087.9|49947.9|292
1639036800000|2021-12-09 08:00:00|50124.8|49984.8|49945.9|49805.9|50127.1|49987.1|49922.5|49782.5|691
1639037100000|2021-12-09 08:05:00|49946.1|49806.1|49875.1|49735.1|49974.2|49834.2|49848.6|49708.6|562
1639037400000|2021-12-09 08:10:00|49876.6|49736.6|49830.1|49690.1|49877.7|49737.7|49721.2|49581.2|561
1639037700000|2021-12-09 08:15:00|49820.5|49680.5|49686.5|49546.5|49878.1|49738.1|49686.5|49546.5|669
1639038000000|2021-12-09 08:20:00|49686.9|49546.9|49690.4|49550.4|49695.5|49555.5|49622|49482|631
1639038300000|2021-12-09 08:25:00|49691.1|49551.1|49715.5|49575.5|49725.5|49585.5|49649.7|49509.7|403
1639038600000|2021-12-09 08:30:00|49716|49576|49738.2|49598.2|49775.4|49635.4|49675.9|49535.9|352
1639038900000|2021-12-09 08:35:00|49733.9|49593.9|49640.5|49500.5|49735.7|49595.7|49379.4|49239.4|801
1639039200000|2021-12-09 08:40:00|49637.5|49497.5|49620.9|49480.9|49660.9|49520.9|49557.3|49417.3|629
1639039500000|2021-12-09 08:45:00|49622.1|49482.1|49547.5|49407.5|49684.9|49544.9|49531|49391|352
1639039800000|2021-12-09 08:50:00|49543.9|49403.9|49589.5|49449.5|49630.6|49490.6|49538.5|49398.5|286
1639040100000|2021-12-09 08:55:00|49577|49437|49583.6|49443.6|49662|49522|49555.6|49415.6|339
1639040400000|2021-12-09 09:00:00|49599.8|49459.8|49599.9|49459.9|49615.3|49475.3|49535.3|49395.3|145
1639040700000|2021-12-09 09:05:00|49601.6|49461.6|49590.4|49450.4|49609.9|49469.9|49476.2|49336.2|379
1639041000000|2021-12-09 09:10:00|49590.6|49450.6|49512.9|49372.9|49595.9|49455.9|49502.5|49362.5|393
1639041300000|2021-12-09 09:15:00|49502.6|49362.6|49567.9|49427.9|49571.3|49431.3|49394.8|49254.8|589
1639041600000|2021-12-09 09:20:00|49567.7|49427.7|49484.1|49344.1|49613.3|49473.3|49481.3|49341.3|329
1639041900000|2021-12-09 09:25:00|49475.6|49335.6|49419.5|49279.5|49512.3|49372.3|49378.7|49238.7|338
1639042200000|2021-12-09 09:30:00|49418.2|49278.2|49098.3|48958.3|49427.7|49287.7|49053.5|48913.5|890
1639042500000|2021-12-09 09:35:00|49104.5|48964.5|49149.6|49009.6|49246.6|49106.6|49052.1|48912.1|903
1639042800000|2021-12-09 09:40:00|49147.5|49007.5|49326.9|49186.9|49331|49191|49147.5|49007.5|675
1639043100000|2021-12-09 09:45:00|49312.8|49172.8|49262.5|49122.5|49325|49185|49163.1|49023.1|555
1639043400000|2021-12-09 09:50:00|49263|49123|49280.4|49140.4|49364.5|49224.5|49240.6|49100.6|389
1639043700000|2021-12-09 09:55:00|49278.4|49138.4|49306.5|49166.5|49311.3|49171.3|49221.8|49081.8|465
1639044000000|2021-12-09 10:00:00|49304.7|49164.7|49208.4|49068.4|49340.9|49200.9|49204|49064|514
1639044300000|2021-12-09 10:05:00|49206.2|49066.2|49076.7|48936.7|49246.9|49106.9|49028|48888|287
1639044600000|2021-12-09 10:10:00|49076|48936|49157.6|49017.6|49170.1|49030.1|49033.1|48893.1|409
1639044900000|2021-12-09 10:15:00|49147.2|49007.2|49215|49075|49228.5|49088.5|49127.1|48987.1|497
1639045200000|2021-12-09 10:20:00|49211.8|49071.8|49272.5|49132.5|49273.7|49133.7|49194|49054|451
1639045500000|2021-12-09 10:25:00|49268.7|49128.7|49118.4|48978.4|49273.9|49133.9|49107.5|48967.5|380
1639045800000|2021-12-09 10:30:00|49117.9|48977.9|49168|49028|49255|49115|49114.5|48974.5|489
1639046100000|2021-12-09 10:35:00|49176.7|49036.7|49352.9|49212.9|49355.7|49215.7|49162.4|49022.4|437
1639046400000|2021-12-09 10:40:00|49351|49211|49373.3|49233.3|49430.5|49290.5|49310.9|49170.9|441
1639046700000|2021-12-09 10:45:00|49372.5|49232.5|49422.1|49282.1|49422.1|49282.1|49330.3|49190.3|356
1639047000000|2021-12-09 10:50:00|49420.5|49280.5|49440.1|49300.1|49502.8|49362.8|49395.9|49255.9|387
1639047300000|2021-12-09 10:55:00|49439.4|49299.4|49426.8|49286.8|49454.9|49314.9|49414|49274|325
1639047600000|2021-12-09 11:00:00|49427|49287|49469.1|49329.1|49506.9|49366.9|49402.5|49262.5|409
1639047900000|2021-12-09 11:05:00|49469|49329|49411.6|49271.6|49471.5|49331.5|49389.9|49249.9|280
1639048200000|2021-12-09 11:10:00|49410.9|49270.9|49338.3|49198.3|49449.5|49309.5|49321.5|49181.5|253
1639048500000|2021-12-09 11:15:00|49335.9|49195.9|49267.1|49127.1|49377.7|49237.7|49232.2|49092.2|461
1639048800000|2021-12-09 11:20:00|49277.6|49137.6|49264.1|49124.1|49371.8|49231.8|49263.9|49123.9|316
1639049100000|2021-12-09 11:25:00|49281.6|49141.6|49283.7|49143.7|49293.2|49153.2|49222.6|49082.6|299
1639049400000|2021-12-09 11:30:00|49281.4|49141.4|49174.5|49034.5|49300.2|49160.2|49136.4|48996.4|384
1639049700000|2021-12-09 11:35:00|49167.9|49027.9|49214.2|49074.2|49218.7|49078.7|49132.7|48992.7|250
1639050000000|2021-12-09 11:40:00|49216.6|49076.6|49281.8|49141.8|49300.3|49160.3|49183.3|49043.3|483
1639050300000|2021-12-09 11:45:00|49282.3|49142.3|49401|49261|49411|49271|49232.5|49092.5|421
1639050600000|2021-12-09 11:50:00|49401.8|49261.8|49319.7|49179.7|49419.8|49279.8|49305.9|49165.9|349
1639050900000|2021-12-09 11:55:00|49316|49176|49267|49127|49333.9|49193.9|49267|49127|518
1639051200000|2021-12-09 12:00:00|49269.6|49129.6|49080.3|48940.3|49269.6|49129.6|49055.3|48915.3|355
1639051500000|2021-12-09 12:05:00|49076.8|48936.8|49335.7|49195.7|49365.4|49225.4|49071.9|48931.9|691
1639051800000|2021-12-09 12:10:00|49330.3|49190.3|49380|49240|49413.2|49273.2|49260|49120|822
1639052100000|2021-12-09 12:15:00|49390.8|49250.8|49230.3|49090.3|49711.9|49571.9|49205.1|49065.1|892
1639052400000|2021-12-09 12:20:00|49236.3|49096.3|49406.7|49266.7|49438.6|49298.6|49234.6|49094.6|697
1639052700000|2021-12-09 12:25:00|49407.1|49267.1|49346.2|49206.2|49439|49299|49332.1|49192.1|476
1639053000000|2021-12-09 12:30:00|49343.6|49203.6|49334.5|49194.5|49365.3|49225.3|49292.2|49152.2|248
1639053300000|2021-12-09 12:35:00|49336.9|49196.9|49372.2|49232.2|49418.9|49278.9|49298.9|49158.9|515
1639053600000|2021-12-09 12:40:00|49373.7|49233.7|49430|49290|49430|49290|49328.6|49188.6|493
1639053900000|2021-12-09 12:45:00|49439|49299|49538.4|49398.4|49551.9|49411.9|49398.9|49258.9|571
1639054200000|2021-12-09 12:50:00|49538.3|49398.3|49516.7|49376.7|49547.8|49407.8|49477.2|49337.2|591
1639054500000|2021-12-09 12:55:00|49516.4|49376.4|49516.4|49376.4|49551.9|49411.9|49476.2|49336.2|473
1639054800000|2021-12-09 13:00:00|49517.6|49377.6|49453.2|49313.2|49517.6|49377.6|49451.1|49311.1|578
1639055100000|2021-12-09 13:05:00|49453.6|49313.6|49311.2|49171.2|49457.4|49317.4|49300.4|49160.4|468
1639055400000|2021-12-09 13:10:00|49311|49171|49268.6|49128.6|49348.6|49208.6|49230.5|49090.5|630
1639055700000|2021-12-09 13:15:00|49268.9|49128.9|49325.3|49185.3|49327.7|49187.7|49249.9|49109.9|710
1639056000000|2021-12-09 13:20:00|49314|49174|49185.3|49045.3|49336.2|49196.2|49165.1|49025.1|558
1639056300000|2021-12-09 13:25:00|49186.1|49046.1|49255.1|49115.1|49266.1|49126.1|49162.1|49022.1|663
1639056600000|2021-12-09 13:30:00|49251.2|49111.2|49255.7|49115.7|49292.7|49152.7|49195.7|49055.7|677
1639056900000|2021-12-09 13:35:00|49256|49116|49337.1|49197.1|49348.4|49208.4|49256|49116|641
1639057200000|2021-12-09 13:40:00|49334.4|49194.4|49410.3|49270.3|49491.6|49351.6|49275.9|49135.9|514
1639057500000|2021-12-09 13:45:00|49398.8|49258.8|49347|49207|49443|49303|49305.4|49165.4|260
1639057800000|2021-12-09 13:50:00|49341.3|49201.3|49426.6|49286.6|49428.3|49288.3|49321.4|49181.4|389
1639058100000|2021-12-09 13:55:00|49421.5|49281.5|49447|49307|49456|49316|49383.5|49243.5|480
1639058400000|2021-12-09 14:00:00|49452.6|49312.6|49491.6|49351.6|49538|49398|49409.5|49269.5|663
1639058700000|2021-12-09 14:05:00|49490|49350|49417.8|49277.8|49506|49366|49415.7|49275.7|499
1639059000000|2021-12-09 14:10:00|49396.1|49256.1|49439.8|49299.8|49439.8|49299.8|49373.8|49233.8|249
1639059300000|2021-12-09 14:15:00|49440.3|49300.3|49349.4|49209.4|49490.9|49350.9|49346.9|49206.9|486
1639059600000|2021-12-09 14:20:00|49349.5|49209.5|49169.2|49029.2|49356|49216|49153.8|49013.8|786
1639059900000|2021-12-09 14:25:00|49169.4|49029.4|49152.3|49012.3|49209.5|49069.5|49133.4|48993.4|763
1639060200000|2021-12-09 14:30:00|49155.7|49015.7|48942.1|48802.1|49161|49021|48823.8|48683.8|991
1639060500000|2021-12-09 14:35:00|48941.8|48801.8|48900.6|48760.6|49008.6|48868.6|48880.3|48740.3|726
1639060800000|2021-12-09 14:40:00|48900.2|48760.2|48950.9|48810.9|49037.4|48897.4|48893.9|48753.9|553
1639061100000|2021-12-09 14:45:00|48951.9|48811.9|48739.9|48599.9|48966.5|48826.5|48640.6|48500.6|522
1639061400000|2021-12-09 14:50:00|48744.7|48604.7|48743.2|48603.2|48842.1|48702.1|48731.6|48591.6|825
1639061700000|2021-12-09 14:55:00|48741.8|48601.8|48677|48537|48757.3|48617.3|48614.6|48474.6|730
1639062000000|2021-12-09 15:00:00|48668.4|48528.4|48693.4|48553.4|48744.1|48604.1|48506.6|48366.6|936
1639062300000|2021-12-09 15:05:00|48690|48550|48786.1|48646.1|48835.7|48695.7|48668.8|48528.8|793
1639062600000|2021-12-09 15:10:00|48792.5|48652.5|48775.7|48635.7|48840|48700|48657.1|48517.1|793
1639062900000|2021-12-09 15:15:00|48776.7|48636.7|48592.8|48452.8|48848.5|48708.5|48586.4|48446.4|547
1639063200000|2021-12-09 15:20:00|48594.6|48454.6|48309.6|48169.6|48609.9|48469.9|48299|48159|760
1639063500000|2021-12-09 15:25:00|48311.6|48171.6|48277.8|48137.8|48428.7|48288.7|48233.4|48093.4|692
1639063800000|2021-12-09 15:30:00|48266.2|48126.2|48359.9|48219.9|48395|48255|48169.5|48029.5|779
1639064100000|2021-12-09 15:35:00|48333.5|48193.5|48292.8|48152.8|48386.1|48246.1|48269|48129|553
1639064400000|2021-12-09 15:40:00|48298.5|48158.5|48361.5|48221.5|48402.7|48262.7|48239.5|48099.5|580
1639064700000|2021-12-09 15:45:00|48361.9|48221.9|48555.6|48415.6|48702.6|48562.6|48343|48203|862
1639065000000|2021-12-09 15:50:00|48554.9|48414.9|48446.5|48306.5|48632.6|48492.6|48441.5|48301.5|680
1639065300000|2021-12-09 15:55:00|48444.8|48304.8|48565.2|48425.2|48578.6|48438.6|48434.6|48294.6|371
1639065600000|2021-12-09 16:00:00|48552.7|48412.7|48438|48298|48585.5|48445.5|48425|48285|638
1639065900000|2021-12-09 16:05:00|48433.2|48293.2|48504.2|48364.2|48536.1|48396.1|48414.5|48274.5|432
1639066200000|2021-12-09 16:10:00|48488.6|48348.6|48388.8|48248.8|48546.9|48406.9|48346.8|48206.8|537
1639066500000|2021-12-09 16:15:00|48388.3|48248.3|48499.9|48359.9|48519.9|48379.9|48321.5|48181.5|607
1639066800000|2021-12-09 16:20:00|48501|48361|48563.9|48423.9|48564.1|48424.1|48443.7|48303.7|456
1639067100000|2021-12-09 16:25:00|48562.6|48422.6|48655.2|48515.2|48666.5|48526.5|48504.7|48364.7|568
1639067400000|2021-12-09 16:30:00|48648.5|48508.5|48733|48593|48751.8|48611.8|48620.4|48480.4|559
1639067700000|2021-12-09 16:35:00|48714.3|48574.3|48794.8|48654.8|48794.8|48654.8|48678.5|48538.5|379
1639068000000|2021-12-09 16:40:00|48799.9|48659.9|48786.3|48646.3|48926|48786|48755.5|48615.5|556
1639068300000|2021-12-09 16:45:00|48788.4|48648.4|48774.1|48634.1|48793.6|48653.6|48699.4|48559.4|370
1639068600000|2021-12-09 16:50:00|48773.2|48633.2|48750.6|48610.6|48798.5|48658.5|48723.5|48583.5|458
1639068900000|2021-12-09 16:55:00|48750|48610|48620.7|48480.7|48804|48664|48619.4|48479.4|439
1639069200000|2021-12-09 17:00:00|48618.1|48478.1|48744.3|48604.3|48768.8|48628.8|48578.3|48438.3|318
1639069500000|2021-12-09 17:05:00|48736.5|48596.5|48720.7|48580.7|48742.8|48602.8|48675.4|48535.4|470
1639069800000|2021-12-09 17:10:00|48716.5|48576.5|48727.8|48587.8|48766.5|48626.5|48668.1|48528.1|547
1639070100000|2021-12-09 17:15:00|48748.1|48608.1|48707.7|48567.7|48784.3|48644.3|48693.1|48553.1|381
1639070400000|2021-12-09 17:20:00|48707.3|48567.3|48733|48593|48740.1|48600.1|48655.8|48515.8|247
1639070700000|2021-12-09 17:25:00|48727.6|48587.6|48650.4|48510.4|48765.1|48625.1|48631.1|48491.1|360
1639071000000|2021-12-09 17:30:00|48651.3|48511.3|48627.8|48487.8|48656.6|48516.6|48574.1|48434.1|284
1639071300000|2021-12-09 17:35:00|48629.6|48489.6|48547.6|48407.6|48660.7|48520.7|48521.4|48381.4|310
1639071600000|2021-12-09 17:40:00|48547.7|48407.7|48513.8|48373.8|48626.2|48486.2|48513.8|48373.8|515
1639071900000|2021-12-09 17:45:00|48514|48374|48550.1|48410.1|48556.2|48416.2|48501.4|48361.4|439
1639072200000|2021-12-09 17:50:00|48550.2|48410.2|48470.4|48330.4|48609|48469|48469.4|48329.4|371
1639072500000|2021-12-09 17:55:00|48466.7|48326.7|48266.1|48126.1|48490.3|48350.3|48231.4|48091.4|521
1639072800000|2021-12-09 18:00:00|48266.8|48126.8|48303.6|48163.6|48407.3|48267.3|48258.3|48118.3|665
1639073100000|2021-12-09 18:05:00|48302.2|48162.2|48404.9|48264.9|48410.9|48270.9|48262.9|48122.9|465
1639073400000|2021-12-09 18:10:00|48407.8|48267.8|48352.4|48212.4|48419.3|48279.3|48285.7|48145.7|268
1639073700000|2021-12-09 18:15:00|48347|48207|48358|48218|48435.6|48295.6|48308.3|48168.3|461
1639074000000|2021-12-09 18:20:00|48361.3|48221.3|48236.8|48096.8|48401.9|48261.9|48150|48010|622
1639074300000|2021-12-09 18:25:00|48230.4|48090.4|47972.8|47832.8|48262.6|48122.6|47800.3|47660.3|924
1639074600000|2021-12-09 18:30:00|47972.5|47832.5|47735.9|47595.9|47985.6|47845.6|47728.9|47588.9|699
1639074900000|2021-12-09 18:35:00|47735.3|47595.3|47852.5|47712.5|47882.7|47742.7|47654.1|47514.1|652
1639075200000|2021-12-09 18:40:00|47852.3|47712.3|47767.7|47627.7|47852.3|47712.3|47738.3|47598.3|592
1639075500000|2021-12-09 18:45:00|47786|47646|47682.8|47542.8|47848.5|47708.5|47610.8|47470.8|746
1639075800000|2021-12-09 18:50:00|47683|47543|47708.8|47568.8|47751.1|47611.1|47588.2|47448.2|698
1639076100000|2021-12-09 18:55:00|47722.4|47582.4|47823.2|47683.2|47922.6|47782.6|47701.4|47561.4|686
1639076400000|2021-12-09 19:00:00|47823.3|47683.3|47870.8|47730.8|47947.3|47807.3|47816.8|47676.8|611
1639076700000|2021-12-09 19:05:00|47871|47731|47919.7|47779.7|48075.4|47935.4|47859.5|47719.5|616
1639077000000|2021-12-09 19:10:00|47920|47780|47740.2|47600.2|47920.1|47780.1|47696.6|47556.6|637
1639077300000|2021-12-09 19:15:00|47739.4|47599.4|47852.6|47712.6|47875.4|47735.4|47633|47493|582
1639077600000|2021-12-09 19:20:00|47854|47714|47932.4|47792.4|47935|47795|47789.3|47649.3|490
1639077900000|2021-12-09 19:25:00|47929.9|47789.9|47866.9|47726.9|47932.9|47792.9|47846.3|47706.3|364
1639078200000|2021-12-09 19:30:00|47864.3|47724.3|47939.1|47799.1|47951.1|47811.1|47826.1|47686.1|381
1639078500000|2021-12-09 19:35:00|47925.5|47785.5|48006.4|47866.4|48016.2|47876.2|47889.6|47749.6|398
1639078800000|2021-12-09 19:40:00|47997.3|47857.3|47877.3|47737.3|48043.4|47903.4|47831.4|47691.4|524
1639079100000|2021-12-09 19:45:00|47858.4|47718.4|47922.3|47782.3|47932|47792|47813.7|47673.7|446
1639079400000|2021-12-09 19:50:00|47923.3|47783.3|47820.3|47680.3|47952.3|47812.3|47816.9|47676.9|309
1639079700000|2021-12-09 19:55:00|47822.8|47682.8|47717.2|47577.2|47840.1|47700.1|47716.4|47576.4|350
1639080000000|2021-12-09 20:00:00|47716.7|47576.7|47668.5|47528.5|47788.4|47648.4|47648.8|47508.8|559
1639080300000|2021-12-09 20:05:00|47676.2|47536.2|47572|47432|47690.2|47550.2|47550.2|47410.2|677
1639080600000|2021-12-09 20:10:00|47569.4|47429.4|47492.6|47352.6|47611.5|47471.5|47462.7|47322.7|486
1639080900000|2021-12-09 20:15:00|47493.3|47353.3|47746.6|47606.6|47746.6|47606.6|47490.6|47350.6|748
1639081200000|2021-12-09 20:20:00|47746.8|47606.8|47643.3|47503.3|47773.7|47633.7|47615.4|47475.4|597
1639081500000|2021-12-09 20:25:00|47650.6|47510.6|47624.6|47484.6|47682.5|47542.5|47511.9|47371.9|654
1639081800000|2021-12-09 20:30:00|47639.1|47499.1|47498|47358|47695.6|47555.6|47481.5|47341.5|547
1639082100000|2021-12-09 20:35:00|47497.1|47357.1|47547.3|47407.3|47557.8|47417.8|47431.3|47291.3|604
1639082400000|2021-12-09 20:40:00|47556.7|47416.7|47437.3|47297.3|47557.9|47417.9|47425.6|47285.6|387
1639082700000|2021-12-09 20:45:00|47455|47315|47506.1|47366.1|47629.8|47489.8|47404|47264|422
1639083000000|2021-12-09 20:50:00|47496.9|47356.9|47575.4|47435.4|47593|47453|47463.1|47323.1|461
1639083300000|2021-12-09 20:55:00|47570.6|47430.6|47760.1|47620.1|47788.2|47648.2|47516.5|47376.5|575
1639083600000|2021-12-09 21:00:00|47766.5|47626.5|47681.6|47541.6|47837.8|47697.8|47666.8|47526.8|526
1639083900000|2021-12-09 21:05:00|47683.9|47543.9|47838.6|47698.6|47853.9|47713.9|47655.8|47515.8|398
1639084200000|2021-12-09 21:10:00|47836.9|47696.9|47864.7|47724.7|47868.6|47728.6|47790.2|47650.2|262
1639084500000|2021-12-09 21:15:00|47865.1|47725.1|47960.4|47820.4|48005.8|47865.8|47798.8|47658.8|442
1639084800000|2021-12-09 21:20:00|47958.8|47818.8|47879.3|47739.3|48012.5|47872.5|47879.3|47739.3|359
1639085100000|2021-12-09 21:25:00|47880.6|47740.6|47976.3|47836.3|48036.6|47896.6|47831.5|47691.5|522
1639085400000|2021-12-09 21:30:00|47987.6|47847.6|47905.5|47765.5|47987.6|47847.6|47902.4|47762.4|271
1639085700000|2021-12-09 21:35:00|47923.3|47783.3|47986.5|47846.5|47986.5|47846.5|47851.7|47711.7|232
1639086000000|2021-12-09 21:40:00|47984.6|47844.6|48179.6|48039.6|48179.6|48039.6|47972|47832|388
1639086300000|2021-12-09 21:45:00|48179.9|48039.9|48125.4|47985.4|48225.6|48085.6|48077.6|47937.6|776
1639086600000|2021-12-09 21:50:00|48123.2|47983.2|48142.5|48002.5|48188.4|48048.4|48091.7|47951.7|555
1639086900000|2021-12-09 21:55:00|48137.4|47997.4|48072|47932|48137.5|47997.5|48010.3|47870.3|329
1639087200000|2021-12-09 22:00:00|48071.3|47931.3|48374.8|48234.8|48390.4|48250.4|48053.8|47913.8|827
1639087500000|2021-12-09 22:05:00|48375.1|48235.1|48376.2|48236.2|48504.3|48364.3|48341.2|48201.2|966
1639087800000|2021-12-09 22:10:00|48380.3|48240.3|48250.6|48110.6|48388.4|48248.4|48227.6|48087.6|450
1639088100000|2021-12-09 22:15:00|48246.9|48106.9|48305.1|48165.1|48339.4|48199.4|48186.9|48046.9|309
1639088400000|2021-12-09 22:20:00|48307.2|48167.2|48265.6|48125.6|48308.7|48168.7|48186.9|48046.9|272
1639088700000|2021-12-09 22:25:00|48264.3|48124.3|48242.6|48102.6|48297.4|48157.4|48213.1|48073.1|364
1639089000000|2021-12-09 22:30:00|48242|48102|48163.2|48023.2|48242.6|48102.6|48160.7|48020.7|203
1639089300000|2021-12-09 22:35:00|48164.5|48024.5|48094.1|47954.1|48191.3|48051.3|48092.5|47952.5|318
1639089600000|2021-12-09 22:40:00|48084.8|47944.8|47862.8|47722.8|48090|47950|47774.2|47634.2|510
1639089900000|2021-12-09 22:45:00|47853.3|47713.3|48003.9|47863.9|48024.3|47884.3|47840.1|47700.1|375
1639090200000|2021-12-09 22:50:00|48005.4|47865.4|48049|47909|48088.4|47948.4|47971.1|47831.1|403
1639090500000|2021-12-09 22:55:00|48047.1|47907.1|48021.4|47881.4|48091.1|47951.1|47966|47826|381
1639090800000|2021-12-09 23:00:00|48023.5|47883.5|48000|47860|48051.3|47911.3|47896|47756|490
1639091100000|2021-12-09 23:05:00|47999.6|47859.6|48155.4|48015.4|48183.4|48043.4|47980.5|47840.5|568
1639091400000|2021-12-09 23:10:00|48153.1|48013.1|48241.4|48101.4|48268.4|48128.4|48129.3|47989.3|436
1639091700000|2021-12-09 23:15:00|48257.7|48117.7|48202.6|48062.6|48326.2|48186.2|48197.9|48057.9|500
1639092000000|2021-12-09 23:20:00|48205.5|48065.5|48215.1|48075.1|48229.9|48089.9|48165.1|48025.1|194
1639092300000|2021-12-09 23:25:00|48215|48075|48165.8|48025.8|48218.9|48078.9|48103.1|47963.1|396
1639092600000|2021-12-09 23:30:00|48166.3|48026.3|48125.4|47985.4|48202.2|48062.2|48110.5|47970.5|329
1639092900000|2021-12-09 23:35:00|48130.1|47990.1|48083.7|47943.7|48171.1|48031.1|47990.7|47850.7|312
1639093200000|2021-12-09 23:40:00|48083.4|47943.4|48006.3|47866.3|48116.1|47976.1|47971.9|47831.9|341
1639093500000|2021-12-09 23:45:00|48005.4|47865.4|48028.1|47888.1|48047.9|47907.9|47947|47807|402
1639093800000|2021-12-09 23:50:00|48023|47883|47908.2|47768.2|48028.1|47888.1|47880.3|47740.3|405
1639094100000|2021-12-09 23:55:00|47910.3|47770.3|47658.6|47518.6|47936.1|47796.1|47636.5|47496.5|560
1639094400000|2021-12-10 00:00:00|47654.9|47514.9|47652.7|47512.7|47763.2|47623.2|47549|47409|788
1639094700000|2021-12-10 00:05:00|47661.9|47521.9|47993.6|47853.6|48011.6|47871.6|47625.4|47485.4|650
1639095000000|2021-12-10 00:10:00|47993.4|47853.4|47964.3|47824.3|48142.3|48002.3|47847.6|47707.6|677
1639095300000|2021-12-10 00:15:00|47961.6|47821.6|47974.8|47834.8|48124|47984|47953.6|47813.6|560
1639095600000|2021-12-10 00:20:00|47981.6|47841.6|48044.4|47904.4|48056.1|47916.1|47901.8|47761.8|411
1639095900000|2021-12-10 00:25:00|48042|47902|48057.1|47917.1|48080.7|47940.7|47930.7|47790.7|514
1639096200000|2021-12-10 00:30:00|48066.9|47926.9|48728.4|48588.4|48837.3|48697.3|48035.4|47895.4|799
1639096500000|2021-12-10 00:35:00|48707.5|48567.5|48470|48330|48811.3|48671.3|48453.4|48313.4|686
1639096800000|2021-12-10 00:40:00|48477|48337|48336.5|48196.5|48477|48337|48180.5|48040.5|656
1639097100000|2021-12-10 00:45:00|48333.1|48193.1|48286.9|48146.9|48359.5|48219.5|48214.2|48074.2|658
1639097400000|2021-12-10 00:50:00|48267.2|48127.2|48125.9|47985.9|48307.1|48167.1|48114.4|47974.4|541
1639097700000|2021-12-10 00:55:00|48126.2|47986.2|48102.9|47962.9|48173.4|48033.4|48041.9|47901.9|431
1639098000000|2021-12-10 01:00:00|48103.6|47963.6|47877.2|47737.2|48184.1|48044.1|47861.2|47721.2|619
1639098300000|2021-12-10 01:05:00|47879|47739|48092|47952|48106.6|47966.6|47874.9|47734.9|540
1639098600000|2021-12-10 01:10:00|48092.2|47952.2|48303.7|48163.7|48317.9|48177.9|48077.7|47937.7|635
1639098900000|2021-12-10 01:15:00|48307.5|48167.5|48418.4|48278.4|48418.4|48278.4|48210|48070|553
1639099200000|2021-12-10 01:20:00|48415.1|48275.1|48427.3|48287.3|48489.6|48349.6|48399|48259|588
1639099500000|2021-12-10 01:25:00|48431.3|48291.3|48588.5|48448.5|48604.8|48464.8|48373.2|48233.2|536
1639099800000|2021-12-10 01:30:00|48589|48449|48494|48354|48599.6|48459.6|48462.5|48322.5|702
1639100100000|2021-12-10 01:35:00|48506.8|48366.8|48458.9|48318.9|48573.3|48433.3|48458.6|48318.6|571
1639100400000|2021-12-10 01:40:00|48459.7|48319.7|48556.4|48416.4|48580.5|48440.5|48429|48289|534
1639100700000|2021-12-10 01:45:00|48559.8|48419.8|48509.3|48369.3|48559.8|48419.8|48472.2|48332.2|602
1639101000000|2021-12-10 01:50:00|48517.3|48377.3|48594.6|48454.6|48626.6|48486.6|48514.3|48374.3|661
1639101300000|2021-12-10 01:55:00|48594.7|48454.7|48501|48361|48598|48458|48501|48361|392
1639101600000|2021-12-10 02:00:00|48512.6|48372.6|48549.4|48409.4|48650.9|48510.9|48485.6|48345.6|584
1639101900000|2021-12-10 02:05:00|48548.9|48408.9|48421.4|48281.4|48551.3|48411.3|48384.2|48244.2|481
1639102200000|2021-12-10 02:10:00|48421.3|48281.3|48611.4|48471.4|48617.4|48477.4|48410.1|48270.1|521
1639102500000|2021-12-10 02:15:00|48605.4|48465.4|48728.9|48588.9|48831.1|48691.1|48537.1|48397.1|634
1639102800000|2021-12-10 02:20:00|48727.6|48587.6|48632.5|48492.5|48727.6|48587.6|48578.9|48438.9|731
1639103100000|2021-12-10 02:25:00|48627.8|48487.8|48613.6|48473.6|48663.2|48523.2|48598.7|48458.7|519
1639103400000|2021-12-10 02:30:00|48612.9|48472.9|48627.9|48487.9|48652.6|48512.6|48529.6|48389.6|485
1639103700000|2021-12-10 02:35:00|48637.8|48497.8|48706.9|48566.9|48706.9|48566.9|48600.5|48460.5|560
1639104000000|2021-12-10 02:40:00|48713.9|48573.9|48719.1|48579.1|48728.5|48588.5|48618.9|48478.9|304
1639104300000|2021-12-10 02:45:00|48725.2|48585.2|48624.4|48484.4|48729.2|48589.2|48600.7|48460.7|511
1639104600000|2021-12-10 02:50:00|48598.4|48458.4|48560.9|48420.9|48617|48477|48548.8|48408.8|321
1639104900000|2021-12-10 02:55:00|48554.9|48414.9|48612.8|48472.8|48641.9|48501.9|48534.2|48394.2|402
1639105200000|2021-12-10 03:00:00|48609|48469|48570.3|48430.3|48658.8|48518.8|48562.4|48422.4|422
1639105500000|2021-12-10 03:05:00|48570.4|48430.4|48563.6|48423.6|48608.9|48468.9|48515.9|48375.9|312
1639105800000|2021-12-10 03:10:00|48549.9|48409.9|48512.6|48372.6|48557.6|48417.6|48503.8|48363.8|222
1639106100000|2021-12-10 03:15:00|48525.2|48385.2|48524.3|48384.3|48551.8|48411.8|48493|48353|243
1639106400000|2021-12-10 03:20:00|48524.9|48384.9|48479.6|48339.6|48534.6|48394.6|48434.7|48294.7|326
1639106700000|2021-12-10 03:25:00|48488.7|48348.7|48460.7|48320.7|48496.9|48356.9|48417|48277|311
1639107000000|2021-12-10 03:30:00|48459.1|48319.1|48435.5|48295.5|48485.1|48345.1|48409|48269|309
1639107300000|2021-12-10 03:35:00|48435.4|48295.4|48399.5|48259.5|48463.1|48323.1|48370|48230|355
1639107600000|2021-12-10 03:40:00|48401.4|48261.4|48351.8|48211.8|48415.7|48275.7|48311.6|48171.6|353
1639107900000|2021-12-10 03:45:00|48353.4|48213.4|48371.4|48231.4|48420.4|48280.4|48348.6|48208.6|468
1639108200000|2021-12-10 03:50:00|48370.4|48230.4|48446.1|48306.1|48481.8|48341.8|48370.3|48230.3|366
1639108500000|2021-12-10 03:55:00|48451.1|48311.1|48456.6|48316.6|48510.8|48370.8|48437.4|48297.4|332
1639108800000|2021-12-10 04:00:00|48458.8|48318.8|48497.7|48357.7|48550.4|48410.4|48449.6|48309.6|358
1639109100000|2021-12-10 04:05:00|48500.8|48360.8|48350.4|48210.4|48502.6|48362.6|48334|48194|316
1639109400000|2021-12-10 04:10:00|48337|48197|48453.4|48313.4|48458.5|48318.5|48291.9|48151.9|463
1639109700000|2021-12-10 04:15:00|48455.7|48315.7|48499.3|48359.3|48522.9|48382.9|48455.7|48315.7|422
1639110000000|2021-12-10 04:20:00|48501.1|48361.1|48562.1|48422.1|48645.8|48505.8|48501.1|48361.1|493
1639110300000|2021-12-10 04:25:00|48544.1|48404.1|48544.1|48404.1|48565.4|48425.4|48508.1|48368.1|452
1639110600000|2021-12-10 04:30:00|48545|48405|48514.5|48374.5|48603.3|48463.3|48488.7|48348.7|331
1639110900000|2021-12-10 04:35:00|48512.6|48372.6|48463.6|48323.6|48546.9|48406.9|48451.5|48311.5|338
1639111200000|2021-12-10 04:40:00|48463.5|48323.5|48386.8|48246.8|48463.5|48323.5|48343|48203|416
1639111500000|2021-12-10 04:45:00|48400.4|48260.4|48457.8|48317.8|48472.2|48332.2|48383|48243|369
1639111800000|2021-12-10 04:50:00|48459.3|48319.3|48326.7|48186.7|48472.9|48332.9|48304.1|48164.1|460
1639112100000|2021-12-10 04:55:00|48329.2|48189.2|48294.9|48154.9|48370.7|48230.7|48278.1|48138.1|483
1639112400000|2021-12-10 05:00:00|48282.5|48142.5|48274.3|48134.3|48314.5|48174.5|48221.8|48081.8|466
1639112700000|2021-12-10 05:05:00|48274.1|48134.1|48308|48168|48330.3|48190.3|48265|48125|331
1639113000000|2021-12-10 05:10:00|48322.5|48182.5|48342.9|48202.9|48382.9|48242.9|48305.4|48165.4|285
1639113300000|2021-12-10 05:15:00|48349.5|48209.5|48392.5|48252.5|48426.9|48286.9|48300.1|48160.1|391
1639113600000|2021-12-10 05:20:00|48421.1|48281.1|48276.1|48136.1|48430.5|48290.5|48276.1|48136.1|225
1639113900000|2021-12-10 05:25:00|48274.2|48134.2|48266.1|48126.1|48278.3|48138.3|48220.9|48080.9|353
1639114200000|2021-12-10 05:30:00|48258.6|48118.6|48239.3|48099.3|48330.3|48190.3|48229.1|48089.1|448
1639114500000|2021-12-10 05:35:00|48255.1|48115.1|48151.1|48011.1|48272.2|48132.2|48146|48006|493
1639114800000|2021-12-10 05:40:00|48152.9|48012.9|48240.1|48100.1|48266.6|48126.6|48152.9|48012.9|360
1639115100000|2021-12-10 05:45:00|48238.5|48098.5|48270|48130|48316.8|48176.8|48195.9|48055.9|305
1639115400000|2021-12-10 05:50:00|48270.1|48130.1|48274.8|48134.8|48299|48159|48247|48107|277
1639115700000|2021-12-10 05:55:00|48279.2|48139.2|48327.6|48187.6|48359.5|48219.5|48252.1|48112.1|381
1639116000000|2021-12-10 06:00:00|48328.3|48188.3|48337.9|48197.9|48384.8|48244.8|48270.8|48130.8|308
1639116300000|2021-12-10 06:05:00|48338.2|48198.2|48433.9|48293.9|48446.1|48306.1|48334.1|48194.1|507
1639116600000|2021-12-10 06:10:00|48431.8|48291.8|48376.3|48236.3|48434.8|48294.8|48358.4|48218.4|345
1639116900000|2021-12-10 06:15:00|48376.7|48236.7|48459.2|48319.2|48495.6|48355.6|48361.7|48221.7|454
1639117200000|2021-12-10 06:20:00|48459.3|48319.3|48376.8|48236.8|48486.9|48346.9|48368.8|48228.8|306
1639117500000|2021-12-10 06:25:00|48373.8|48233.8|48261.3|48121.3|48390.1|48250.1|48247.4|48107.4|259
1639117800000|2021-12-10 06:30:00|48261.6|48121.6|48349.3|48209.3|48356|48216|48197.2|48057.2|428
1639118100000|2021-12-10 06:35:00|48351.4|48211.4|48288.4|48148.4|48351.4|48211.4|48244.1|48104.1|372
1639118400000|2021-12-10 06:40:00|48264.6|48124.6|48351.1|48211.1|48357.4|48217.4|48257.7|48117.7|435
1639118700000|2021-12-10 06:45:00|48352.4|48212.4|48375.9|48235.9|48408.2|48268.2|48333.4|48193.4|335
1639119000000|2021-12-10 06:50:00|48351.3|48211.3|48262.1|48122.1|48375.9|48235.9|48235.9|48095.9|159
1639119300000|2021-12-10 06:55:00|48262.8|48122.8|47968.6|47828.6|48288.1|48148.1|47912.8|47772.8|775
1639119600000|2021-12-10 07:00:00|47966.9|47826.9|47980|47840|48020.7|47880.7|47863.5|47723.5|732
1639119900000|2021-12-10 07:05:00|47999.2|47859.2|47845.1|47705.1|48006.4|47866.4|47811.9|47671.9|558
1639120200000|2021-12-10 07:10:00|47845.2|47705.2|47914.4|47774.4|47930.1|47790.1|47812.8|47672.8|504
1639120500000|2021-12-10 07:15:00|47909.4|47769.4|47859.4|47719.4|47909.4|47769.4|47796.7|47656.7|495
1639120800000|2021-12-10 07:20:00|47851.5|47711.5|47992.8|47852.8|48024.9|47884.9|47828.8|47688.8|478
1639121100000|2021-12-10 07:25:00|47991.5|47851.5|48023.9|47883.9|48053.8|47913.8|47946.7|47806.7|486
1639121400000|2021-12-10 07:30:00|48023.4|47883.4|48066.8|47926.8|48069.4|47929.4|47961.6|47821.6|524
1639121700000|2021-12-10 07:35:00|48061.7|47921.7|47928.1|47788.1|48107.5|47967.5|47911.1|47771.1|674
1639122000000|2021-12-10 07:40:00|47926.6|47786.6|48002.4|47862.4|48021.4|47881.4|47910|47770|413
1639122300000|2021-12-10 07:45:00|48009.5|47869.5|47830.2|47690.2|48016.4|47876.4|47811.1|47671.1|623
1639122600000|2021-12-10 07:50:00|47828.5|47688.5|47727.6|47587.6|47843.1|47703.1|47689.9|47549.9|761
1639122900000|2021-12-10 07:55:00|47727.5|47587.5|47758.3|47618.3|47781.4|47641.4|47656.2|47516.2|600
1639123200000|2021-12-10 08:00:00|47758.8|47618.8|47786.3|47646.3|47827.1|47687.1|47732.4|47592.4|637
1639123500000|2021-12-10 08:05:00|47778|47638|47867.7|47727.7|47874.9|47734.9|47748.8|47608.8|638
1639123800000|2021-12-10 08:10:00|47868.2|47728.2|47788.1|47648.1|47869.4|47729.4|47745.6|47605.6|381
1639124100000|2021-12-10 08:15:00|47792|47652|47869.3|47729.3|47876.9|47736.9|47791.4|47651.4|547
1639124400000|2021-12-10 08:20:00|47872.6|47732.6|48018.1|47878.1|48101|47961|47867.4|47727.4|469
1639124700000|2021-12-10 08:25:00|48019.9|47879.9|48053.4|47913.4|48106.6|47966.6|47989.6|47849.6|298
1639125000000|2021-12-10 08:30:00|48054.5|47914.5|48069.7|47929.7|48080.9|47940.9|47997.6|47857.6|383
1639125300000|2021-12-10 08:35:00|48069.4|47929.4|48175.6|48035.6|48227.2|48087.2|48069|47929|351
1639125600000|2021-12-10 08:40:00|48190.4|48050.4|48075.6|47935.6|48214|48074|48034.8|47894.8|595
1639125900000|2021-12-10 08:45:00|48063|47923|48140.8|48000.8|48144.2|48004.2|48012.1|47872.1|316
1639126200000|2021-12-10 08:50:00|48140.3|48000.3|48197.4|48057.4|48227.6|48087.6|48122.6|47982.6|432
1639126500000|2021-12-10 08:55:00|48189.7|48049.7|48191.6|48051.6|48252.3|48112.3|48139.6|47999.6|340
1639126800000|2021-12-10 09:00:00|48192.5|48052.5|48266.6|48126.6|48300.4|48160.4|48176.6|48036.6|419
1639127100000|2021-12-10 09:05:00|48262.9|48122.9|48211.1|48071.1|48273.7|48133.7|48192.4|48052.4|318
1639127400000|2021-12-10 09:10:00|48224.6|48084.6|48140|48000|48257.8|48117.8|48134|47994|326
1639127700000|2021-12-10 09:15:00|48135.6|47995.6|48162.6|48022.6|48170.1|48030.1|48119.8|47979.8|274
1639128000000|2021-12-10 09:20:00|48168.6|48028.6|48209.6|48069.6|48255.8|48115.8|48142.1|48002.1|278
1639128300000|2021-12-10 09:25:00|48224.5|48084.5|48041.1|47901.1|48234.5|48094.5|48018.4|47878.4|297
1639128600000|2021-12-10 09:30:00|48040.9|47900.9|48155.6|48015.6|48195.6|48055.6|47995.1|47855.1|438
1639128900000|2021-12-10 09:35:00|48155.8|48015.8|48241|48101|48249.9|48109.9|48120.1|47980.1|333
1639129200000|2021-12-10 09:40:00|48233.6|48093.6|48395.1|48255.1|48446.6|48306.6|48233.6|48093.6|628
1639129500000|2021-12-10 09:45:00|48395.3|48255.3|48340.7|48200.7|48417.1|48277.1|48306.7|48166.7|475
1639129800000|2021-12-10 09:50:00|48342.4|48202.4|48448.6|48308.6|48462.1|48322.1|48318.9|48178.9|534
1639130100000|2021-12-10 09:55:00|48451.6|48311.6|48444|48304|48563.9|48423.9|48411.4|48271.4|463
1639130400000|2021-12-10 10:00:00|48449.2|48309.2|48447.6|48307.6|48567.3|48427.3|48440.1|48300.1|607
1639130700000|2021-12-10 10:05:00|48448.2|48308.2|48439.6|48299.6|48469.1|48329.1|48387.8|48247.8|315
1639131000000|2021-12-10 10:10:00|48439.1|48299.1|48361.4|48221.4|48463.2|48323.2|48327.3|48187.3|426
1639131300000|2021-12-10 10:15:00|48360.1|48220.1|48354.4|48214.4|48393.8|48253.8|48328.4|48188.4|330
1639131600000|2021-12-10 10:20:00|48352.8|48212.8|48369.1|48229.1|48396.9|48256.9|48316.4|48176.4|259
1639131900000|2021-12-10 10:25:00|48357.7|48217.7|48354.4|48214.4|48389.2|48249.2|48333.4|48193.4|306
1639132200000|2021-12-10 10:30:00|48350.7|48210.7|48358.1|48218.1|48386.8|48246.8|48315.6|48175.6|248
1639132500000|2021-12-10 10:35:00|48358.9|48218.9|48257.4|48117.4|48363.9|48223.9|48257.4|48117.4|165
1639132800000|2021-12-10 10:40:00|48257.5|48117.5|48345.9|48205.9|48373.7|48233.7|48257.5|48117.5|418
1639133100000|2021-12-10 10:45:00|48337.6|48197.6|48319.1|48179.1|48443.5|48303.5|48298.8|48158.8|536
1639133400000|2021-12-10 10:50:00|48314.8|48174.8|48292.2|48152.2|48323.9|48183.9|48218.3|48078.3|270
1639133700000|2021-12-10 10:55:00|48287.1|48147.1|48302|48162|48348.8|48208.8|48282.1|48142.1|373
1639134000000|2021-12-10 11:00:00|48307.4|48167.4|48428|48288|48437.6|48297.6|48272.2|48132.2|371
1639134300000|2021-12-10 11:05:00|48428.9|48288.9|48512.9|48372.9|48732.9|48592.9|48410.1|48270.1|658
1639134600000|2021-12-10 11:10:00|48512.5|48372.5|48592.9|48452.9|48600.4|48460.4|48485.4|48345.4|376
1639134900000|2021-12-10 11:15:00|48593|48453|48524.1|48384.1|48600.1|48460.1|48494.5|48354.5|377
1639135200000|2021-12-10 11:20:00|48522.1|48382.1|48449|48309|48522.1|48382.1|48438.1|48298.1|212
1639135500000|2021-12-10 11:25:00|48457.2|48317.2|48531.6|48391.6|48536.5|48396.5|48433.9|48293.9|249
1639135800000|2021-12-10 11:30:00|48505.4|48365.4|48611.1|48471.1|48623.5|48483.5|48478.7|48338.7|331
1639136100000|2021-12-10 11:35:00|48607.6|48467.6|48637.2|48497.2|48649.6|48509.6|48582.3|48442.3|377
1639136400000|2021-12-10 11:40:00|48635.9|48495.9|48671.9|48531.9|48701.1|48561.1|48620.8|48480.8|514
1639136700000|2021-12-10 11:45:00|48671.8|48531.8|48790|48650|48803.4|48663.4|48616.1|48476.1|682
1639137000000|2021-12-10 11:50:00|48792.1|48652.1|48738.2|48598.2|48795.9|48655.9|48712.9|48572.9|463
1639137300000|2021-12-10 11:55:00|48739.1|48599.1|48800.8|48660.8|48804.7|48664.7|48704.9|48564.9|352
1639137600000|2021-12-10 12:00:00|48802.7|48662.7|49153.1|49013.1|49167.1|49027.1|48742.5|48602.5|657
1639137900000|2021-12-10 12:05:00|49163.8|49023.8|49183.1|49043.1|49306.3|49166.3|49121.9|48981.9|668
1639138200000|2021-12-10 12:10:00|49167.9|49027.9|49210.9|49070.9|49217.3|49077.3|49123.2|48983.2|415
1639138500000|2021-12-10 12:15:00|49206.1|49066.1|49083.8|48943.8|49210.6|49070.6|49072.6|48932.6|336
1639138800000|2021-12-10 12:20:00|49092.1|48952.1|48963.9|48823.9|49092.5|48952.5|48954|48814|469
1639139100000|2021-12-10 12:25:00|48960|48820|49009.4|48869.4|49034.1|48894.1|48930.7|48790.7|458
1639139400000|2021-12-10 12:30:00|49010.2|48870.2|48983.7|48843.7|49081.8|48941.8|48952.1|48812.1|394
1639139700000|2021-12-10 12:35:00|48981.2|48841.2|49049.8|48909.8|49076.8|48936.8|48943.3|48803.3|444
1639140000000|2021-12-10 12:40:00|49048|48908|49062.9|48922.9|49070.3|48930.3|48985.4|48845.4|433
1639140300000|2021-12-10 12:45:00|49065.4|48925.4|49102.5|48962.5|49125|48985|48999.3|48859.3|435
1639140600000|2021-12-10 12:50:00|49103.9|48963.9|49153.9|49013.9|49187.1|49047.1|49096.7|48956.7|426
1639140900000|2021-12-10 12:55:00|49142.7|49002.7|49170.3|49030.3|49189.2|49049.2|49120.7|48980.7|336
1639141200000|2021-12-10 13:00:00|49170.1|49030.1|49142.4|49002.4|49197.1|49057.1|49091.4|48951.4|507
1639141500000|2021-12-10 13:05:00|49143.3|49003.3|49213.8|49073.8|49232.6|49092.6|49106.9|48966.9|629
1639141800000|2021-12-10 13:10:00|49216.4|49076.4|49233.6|49093.6|49278.9|49138.9|49200.9|49060.9|417
1639142100000|2021-12-10 13:15:00|49229.8|49089.8|49066.2|48926.2|49238.8|49098.8|49065.1|48925.1|414
1639142400000|2021-12-10 13:20:00|49066.6|48926.6|49045.9|48905.9|49085.7|48945.7|48953.4|48813.4|318
1639142700000|2021-12-10 13:25:00|49057.1|48917.1|49010.1|48870.1|49057.1|48917.1|48955.5|48815.5|369
1639143000000|2021-12-10 13:30:00|49009.4|48869.4|49399.9|49259.9|49565.3|49425.3|48999.3|48859.3|952
1639143300000|2021-12-10 13:35:00|49399|49259|49976|49836|50177.2|50037.2|49398.8|49258.8|962
1639143600000|2021-12-10 13:40:00|49965.7|49825.7|49840.2|49700.2|49965.7|49825.7|49831.3|49691.3|469
1639143900000|2021-12-10 13:45:00|49856.9|49716.9|49814.8|49674.8|49910.9|49770.9|49731.4|49591.4|834
1639144200000|2021-12-10 13:50:00|49818.5|49678.5|49801.2|49661.2|49891.4|49751.4|49790.9|49650.9|668
1639144500000|2021-12-10 13:55:00|49800.9|49660.9|49708.6|49568.6|49830.9|49690.9|49667.9|49527.9|685
1639144800000|2021-12-10 14:00:00|49709|49569|49798.1|49658.1|49830.1|49690.1|49702|49562|650
1639145100000|2021-12-10 14:05:00|49800.8|49660.8|49844.5|49704.5|49876.5|49736.5|49792.1|49652.1|280
1639145400000|2021-12-10 14:10:00|49839.3|49699.3|49787.8|49647.8|49915.6|49775.6|49778.5|49638.5|524
1639145700000|2021-12-10 14:15:00|49786.8|49646.8|49597.4|49457.4|49803.3|49663.3|49597.4|49457.4|551
1639146000000|2021-12-10 14:20:00|49586.3|49446.3|49673|49533|49711.4|49571.4|49577.4|49437.4|559
1639146300000|2021-12-10 14:25:00|49676|49536|49600.1|49460.1|49691.8|49551.8|49565.8|49425.8|367
1639146600000|2021-12-10 14:30:00|49590|49450|49554.9|49414.9|49654.9|49514.9|49459.5|49319.5|641
1639146900000|2021-12-10 14:35:00|49573.9|49433.9|49719.2|49579.2|49774.6|49634.6|49545.9|49405.9|549
1639147200000|2021-12-10 14:40:00|49719.3|49579.3|49562.2|49422.2|49744.6|49604.6|49545.3|49405.3|454
1639147500000|2021-12-10 14:45:00|49557.3|49417.3|48523.7|48383.7|49581.1|49441.1|48480.6|48340.6|1001
1639147800000|2021-12-10 14:50:00|48547.1|48407.1|48637.1|48497.1|48745.3|48605.3|48513.4|48373.4|832
1639148100000|2021-12-10 14:55:00|48636.9|48496.9|48366.9|48226.9|48681.3|48541.3|48250.5|48110.5|1024
1639148400000|2021-12-10 15:00:00|48369.6|48229.6|48044.7|47904.7|48494.8|48354.8|48044.7|47904.7|1093
1639148700000|2021-12-10 15:05:00|48040.6|47900.6|48393.1|48253.1|48436.1|48296.1|48040.6|47900.6|1019
1639149000000|2021-12-10 15:10:00|48391.7|48251.7|48297.1|48157.1|48404|48264|48202.4|48062.4|928
1639149300000|2021-12-10 15:15:00|48297.4|48157.4|48551.5|48411.5|48664.1|48524.1|48264.3|48124.3|944
1639149600000|2021-12-10 15:20:00|48551.8|48411.8|48447.9|48307.9|48555.9|48415.9|48414.6|48274.6|753
1639149900000|2021-12-10 15:25:00|48445.2|48305.2|48467.3|48327.3|48557.8|48417.8|48436.8|48296.8|621
1639150200000|2021-12-10 15:30:00|48467.8|48327.8|48279.8|48139.8|48477.5|48337.5|48220.5|48080.5|865
1639150500000|2021-12-10 15:35:00|48281.7|48141.7|48282.6|48142.6|48309.5|48169.5|48223.1|48083.1|629
1639150800000|2021-12-10 15:40:00|48282.7|48142.7|48298.8|48158.8|48325.7|48185.7|48266.6|48126.6|620
1639151100000|2021-12-10 15:45:00|48299.8|48159.8|48067|47927|48302.5|48162.5|48051.7|47911.7|786
1639151400000|2021-12-10 15:50:00|48066.5|47926.5|48004.8|47864.8|48081.5|47941.5|47932.6|47792.6|782
1639151700000|2021-12-10 15:55:00|48007.1|47867.1|48053.5|47913.5|48066|47926|47863.8|47723.8|758
1639152000000|2021-12-10 16:00:00|48050.8|47910.8|47842.5|47702.5|48054.7|47914.7|47814.2|47674.2|1024
1639152300000|2021-12-10 16:05:00|47834.7|47694.7|47819.5|47679.5|47851.6|47711.6|47620|47480|1009
1639152600000|2021-12-10 16:10:00|47816.9|47676.9|47790.2|47650.2|47908.9|47768.9|47762.7|47622.7|910
1639152900000|2021-12-10 16:15:00|47788.3|47648.3|47493.9|47353.9|47834.7|47694.7|47391.1|47251.1|1069
1639153200000|2021-12-10 16:20:00|47492.5|47352.5|47588.6|47448.6|47644.4|47504.4|47475.4|47335.4|720
1639153500000|2021-12-10 16:25:00|47594.4|47454.4|47783.2|47643.2|47850.4|47710.4|47573.3|47433.3|772
1639153800000|2021-12-10 16:30:00|47782.9|47642.9|47799.2|47659.2|47818.8|47678.8|47640.5|47500.5|869
1639154100000|2021-12-10 16:35:00|47800.2|47660.2|47482.5|47342.5|47829.4|47689.4|47450.9|47310.9|801
1639154400000|2021-12-10 16:40:00|47483.9|47343.9|47737.5|47597.5|47737.5|47597.5|47472.2|47332.2|769
1639154700000|2021-12-10 16:45:00|47738.7|47598.7|47840.6|47700.6|47897.2|47757.2|47701.4|47561.4|593
1639155000000|2021-12-10 16:50:00|47844.9|47704.9|47798.2|47658.2|47871.6|47731.6|47754.7|47614.7|486
1639155300000|2021-12-10 16:55:00|47807.8|47667.8|47641.3|47501.3|47882|47742|47607.2|47467.2|635
1639155600000|2021-12-10 17:00:00|47641.7|47501.7|47730.2|47590.2|47747.7|47607.7|47557.8|47417.8|654
1639155900000|2021-12-10 17:05:00|47733.4|47593.4|47649.1|47509.1|47766.9|47626.9|47615.2|47475.2|551
1639156200000|2021-12-10 17:10:00|47668.5|47528.5|47786.5|47646.5|47794.6|47654.6|47652.4|47512.4|501
1639156500000|2021-12-10 17:15:00|47786.3|47646.3|47711.5|47571.5|47786.6|47646.6|47686.8|47546.8|367
1639156800000|2021-12-10 17:20:00|47707.9|47567.9|47593.4|47453.4|47710.5|47570.5|47583.6|47443.6|378
1639157100000|2021-12-10 17:25:00|47597.9|47457.9|47479.8|47339.8|47632.2|47492.2|47479.8|47339.8|424
1639157400000|2021-12-10 17:30:00|47483.2|47343.2|47536.1|47396.1|47573.6|47433.6|47435.4|47295.4|497
1639157700000|2021-12-10 17:35:00|47526.4|47386.4|47411.2|47271.2|47643.3|47503.3|47404.8|47264.8|477
1639158000000|2021-12-10 17:40:00|47414|47274|47542.9|47402.9|47574.9|47434.9|47394.4|47254.4|596
1639158300000|2021-12-10 17:45:00|47545.8|47405.8|47581.2|47441.2|47610.5|47470.5|47530|47390|407
1639158600000|2021-12-10 17:50:00|47578.1|47438.1|47657.5|47517.5|47705.3|47565.3|47557|47417|666
1639158900000|2021-12-10 17:55:00|47657.2|47517.2|47812|47672|47828.5|47688.5|47641.4|47501.4|572
1639159200000|2021-12-10 18:00:00|47807.4|47667.4|47862|47722|47882.2|47742.2|47730.9|47590.9|597
1639159500000|2021-12-10 18:05:00|47861.5|47721.5|47954.6|47814.6|48038.6|47898.6|47860.5|47720.5|589
1639159800000|2021-12-10 18:10:00|47965.4|47825.4|48134.5|47994.5|48219.4|48079.4|47945.6|47805.6|537
1639160100000|2021-12-10 18:15:00|48134.4|47994.4|48275.1|48135.1|48397.8|48257.8|48101.2|47961.2|989
1639160400000|2021-12-10 18:20:00|48275|48135|48048.8|47908.8|48278.5|48138.5|48043.2|47903.2|689
1639160700000|2021-12-10 18:25:00|48054.9|47914.9|48108.5|47968.5|48191.9|48051.9|48051.6|47911.6|671
1639161000000|2021-12-10 18:30:00|48114|47974|48046.5|47906.5|48149.6|48009.6|48023.4|47883.4|623
1639161300000|2021-12-10 18:35:00|48045.5|47905.5|48068.6|47928.6|48074.6|47934.6|47933.3|47793.3|585
1639161600000|2021-12-10 18:40:00|48072.1|47932.1|48050.8|47910.8|48150.6|48010.6|48028.6|47888.6|373
1639161900000|2021-12-10 18:45:00|48047.2|47907.2|47984.1|47844.1|48060.6|47920.6|47967.9|47827.9|433
1639162200000|2021-12-10 18:50:00|47982.5|47842.5|47964.4|47824.4|48002.6|47862.6|47913.6|47773.6|531
1639162500000|2021-12-10 18:55:00|47963.2|47823.2|47909.3|47769.3|47968.5|47828.5|47824.3|47684.3|550
1639162800000|2021-12-10 19:00:00|47908.9|47768.9|47784.4|47644.4|47945.9|47805.9|47764.4|47624.4|727
1639163100000|2021-12-10 19:05:00|47784.3|47644.3|47783|47643|47836.6|47696.6|47768.6|47628.6|578
1639163400000|2021-12-10 19:10:00|47779.4|47639.4|47817.6|47677.6|47898.7|47758.7|47779.2|47639.2|536
1639163700000|2021-12-10 19:15:00|47817.3|47677.3|47940.9|47800.9|47942.9|47802.9|47817.3|47677.3|580
1639164000000|2021-12-10 19:20:00|47941.5|47801.5|48018.4|47878.4|48045|47905|47868|47728|520
1639164300000|2021-12-10 19:25:00|48017.3|47877.3|48105.9|47965.9|48121.7|47981.7|48001.8|47861.8|728
1639164600000|2021-12-10 19:30:00|48100.4|47960.4|48153.1|48013.1|48202.6|48062.6|48073.9|47933.9|424
1639164900000|2021-12-10 19:35:00|48143.6|48003.6|48261|48121|48264.9|48124.9|48116.3|47976.3|593
1639165200000|2021-12-10 19:40:00|48264.9|48124.9|48204.5|48064.5|48264.9|48124.9|48191.2|48051.2|609
1639165500000|2021-12-10 19:45:00|48203.8|48063.8|48244.8|48104.8|48291.7|48151.7|48186.4|48046.4|519
1639165800000|2021-12-10 19:50:00|48246.5|48106.5|48230.3|48090.3|48271.1|48131.1|48203.5|48063.5|368
1639166100000|2021-12-10 19:55:00|48231.9|48091.9|48189.9|48049.9|48237|48097|48185.4|48045.4|338
1639166400000|2021-12-10 20:00:00|48191|48051|48303.8|48163.8|48349.9|48209.9|48181.8|48041.8|642
1639166700000|2021-12-10 20:05:00|48304.2|48164.2|48304.6|48164.6|48314.4|48174.4|48249.5|48109.5|440
1639167000000|2021-12-10 20:10:00|48304.9|48164.9|48307.4|48167.4|48468.4|48328.4|48287.7|48147.7|539
1639167300000|2021-12-10 20:15:00|48303.9|48163.9|48328.3|48188.3|48344.9|48204.9|48228.9|48088.9|623
1639167600000|2021-12-10 20:20:00|48329.1|48189.1|48365.1|48225.1|48422.9|48282.9|48303.2|48163.2|548
1639167900000|2021-12-10 20:25:00|48368.8|48228.8|48399.8|48259.8|48428.4|48288.4|48368.8|48228.8|264
1639168200000|2021-12-10 20:30:00|48399.4|48259.4|48393.4|48253.4|48422.5|48282.5|48350|48210|559
1639168500000|2021-12-10 20:35:00|48393.2|48253.2|48332.5|48192.5|48440|48300|48311|48171|709
1639168800000|2021-12-10 20:40:00|48326.2|48186.2|48304.2|48164.2|48340.4|48200.4|48284.3|48144.3|516
1639169100000|2021-12-10 20:45:00|48302.5|48162.5|48349.6|48209.6|48376.5|48236.5|48302.5|48162.5|581
1639169400000|2021-12-10 20:50:00|48350.3|48210.3|48354.7|48214.7|48408.7|48268.7|48349.6|48209.6|533
1639169700000|2021-12-10 20:55:00|48354.4|48214.4|48513.8|48373.8|48538.1|48398.1|48340.3|48200.3|566
1639170000000|2021-12-10 21:00:00|48509.2|48369.2|48423|48283|48520.6|48380.6|48414.3|48274.3|739
1639170300000|2021-12-10 21:05:00|48421.6|48281.6|48393.1|48253.1|48439.3|48299.3|48393.1|48253.1|582
1639170600000|2021-12-10 21:10:00|48393.3|48253.3|48527.1|48387.1|48602.5|48462.5|48393.3|48253.3|337
1639170900000|2021-12-10 21:15:00|48414.4|48274.4|48429.6|48289.6|48461.7|48321.7|48363.6|48223.6|729
1639171200000|2021-12-10 21:20:00|48429.7|48289.7|48445.9|48305.9|48458.6|48318.6|48424.2|48284.2|603
1639171500000|2021-12-10 21:25:00|48445.8|48305.8|48374.2|48234.2|48454.9|48314.9|48271.4|48131.4|745
1639171800000|2021-12-10 21:30:00|48371.8|48231.8|48431.7|48291.7|48459.6|48319.6|48356|48216|718
1639172100000|2021-12-10 21:35:00|48431.9|48291.9|48354.4|48214.4|48446.1|48306.1|48345.3|48205.3|609
1639172400000|2021-12-10 21:40:00|48356.8|48216.8|48326.6|48186.6|48365.1|48225.1|48291.3|48151.3|597
1639172700000|2021-12-10 21:45:00|48328.1|48188.1|47992.5|47852.5|48363.5|48223.5|47912|47772|684
1639173000000|2021-12-10 21:50:00|47991.1|47851.1|48065.9|47925.9|48134.6|47994.6|47974.3|47834.3|959
1639173300000|2021-12-10 21:55:00|48060.7|47920.7|48055.8|47915.8|48181.8|48041.8|48023.7|47883.7|679
1639209600000|2021-12-11 08:00:00|48130.7|47990.7|48025.3|47885.3|48181.2|48041.2|48020.9|47880.9|763
1639209900000|2021-12-11 08:05:00|48027.1|47887.1|47991.7|47851.7|48059.8|47919.8|47975.2|47835.2|767
1639210200000|2021-12-11 08:10:00|47991.4|47851.4|48171.6|48031.6|48203.1|48063.1|47985.1|47845.1|727
1639210500000|2021-12-11 08:15:00|48171.7|48031.7|48307.6|48167.6|48307.6|48167.6|48169.3|48029.3|694
1639210800000|2021-12-11 08:20:00|48306|48166|48411.3|48271.3|48440.4|48300.4|48285.3|48145.3|792
1639211100000|2021-12-11 08:25:00|48412.3|48272.3|48932.9|48792.9|48932.9|48792.9|48411.5|48271.5|974
1639211400000|2021-12-11 08:30:00|48932.5|48792.5|48876|48736|48961.2|48821.2|48858.3|48718.3|1070
1639211700000|2021-12-11 08:35:00|48876.3|48736.3|48580.7|48440.7|48878.7|48738.7|48570|48430|933
1639212000000|2021-12-11 08:40:00|48580.6|48440.6|48574.5|48434.5|48593.9|48453.9|48496.9|48356.9|804
1639212300000|2021-12-11 08:45:00|48574.3|48434.3|48520.5|48380.5|48580.8|48440.8|48441.4|48301.4|839
1639212600000|2021-12-11 08:50:00|48521.3|48381.3|48393.4|48253.4|48569.8|48429.8|48380|48240|787
1639212900000|2021-12-11 08:55:00|48395.5|48255.5|48475.5|48335.5|48505.7|48365.7|48390.8|48250.8|792
1639213200000|2021-12-11 09:00:00|48475.8|48335.8|48363.6|48223.6|48503.7|48363.7|48359.3|48219.3|749
1639213500000|2021-12-11 09:05:00|48367.6|48227.6|48364.2|48224.2|48387.6|48247.6|48231.3|48091.3|798
1639213800000|2021-12-11 09:10:00|48364.7|48224.7|48321.8|48181.8|48372.8|48232.8|48260.8|48120.8|711
1639214100000|2021-12-11 09:15:00|48322.3|48182.3|48390.9|48250.9|48394.6|48254.6|48311.3|48171.3|700
1639214400000|2021-12-11 09:20:00|48391|48251|48469.3|48329.3|48475.2|48335.2|48389.3|48249.3|609
1639214700000|2021-12-11 09:25:00|48467.6|48327.6|48512.2|48372.2|48526.8|48386.8|48451.5|48311.5|590
1639215000000|2021-12-11 09:30:00|48512.3|48372.3|48575|48435|48580.1|48440.1|48480.8|48340.8|610
1639215300000|2021-12-11 09:35:00|48575.4|48435.4|48532.3|48392.3|48576.1|48436.1|48506.8|48366.8|661
1639215600000|2021-12-11 09:40:00|48532.4|48392.4|48565.6|48425.6|48582.2|48442.2|48527.8|48387.8|599
1639215900000|2021-12-11 09:45:00|48565.5|48425.5|48497.4|48357.4|48565.5|48425.5|48450.4|48310.4|646
1639216200000|2021-12-11 09:50:00|48496|48356|48504|48364|48517.7|48377.7|48471.4|48331.4|370
1639216500000|2021-12-11 09:55:00|48504.9|48364.9|48629.2|48489.2|48701.6|48561.6|48488.5|48348.5|546
1639216800000|2021-12-11 10:00:00|48627.2|48487.2|48645.1|48505.1|48671.8|48531.8|48574.5|48434.5|563
1639217100000|2021-12-11 10:05:00|48641.9|48501.9|48627.1|48487.1|48671|48531|48616.3|48476.3|502
1639217400000|2021-12-11 10:10:00|48627.2|48487.2|48487.9|48347.9|48653.5|48513.5|48484.7|48344.7|551
1639217700000|2021-12-11 10:15:00|48484.1|48344.1|48473.8|48333.8|48536.1|48396.1|48439.1|48299.1|610
1639218000000|2021-12-11 10:20:00|48473.2|48333.2|48488.8|48348.8|48509.4|48369.4|48471.3|48331.3|527
1639218300000|2021-12-11 10:25:00|48489|48349|48519.3|48379.3|48540.1|48400.1|48484.4|48344.4|555
1639218600000|2021-12-11 10:30:00|48520|48380|48573.4|48433.4|48573.4|48433.4|48510.1|48370.1|494
1639218900000|2021-12-11 10:35:00|48573.7|48433.7|48524.7|48384.7|48592.4|48452.4|48509.1|48369.1|441
1639219200000|2021-12-11 10:40:00|48524.8|48384.8|48548.9|48408.9|48575.7|48435.7|48517|48377|458
1639219500000|2021-12-11 10:45:00|48549|48409|48534.5|48394.5|48583.1|48443.1|48496.6|48356.6|565
1639219800000|2021-12-11 10:50:00|48534.8|48394.8|48558.1|48418.1|48594.6|48454.6|48525.7|48385.7|564
1639220100000|2021-12-11 10:55:00|48558.4|48418.4|48479|48339|48559.7|48419.7|48472.5|48332.5|442
1639220400000|2021-12-11 11:00:00|48479.1|48339.1|48468.6|48328.6|48485.7|48345.7|48385.4|48245.4|581
1639220700000|2021-12-11 11:05:00|48469.8|48329.8|48503.9|48363.9|48504.5|48364.5|48428.7|48288.7|542
1639221000000|2021-12-11 11:10:00|48503.8|48363.8|48510.5|48370.5|48537.8|48397.8|48464.4|48324.4|454
1639221300000|2021-12-11 11:15:00|48510.8|48370.8|48434|48294|48512|48372|48431.8|48291.8|472
1639221600000|2021-12-11 11:20:00|48433.8|48293.8|48283.2|48143.2|48448.6|48308.6|48275.1|48135.1|836
1639221900000|2021-12-11 11:25:00|48283.8|48143.8|48320.5|48180.5|48347|48207|48283|48143|525
1639222200000|2021-12-11 11:30:00|48320.4|48180.4|48328.5|48188.5|48364.4|48224.4|48300.5|48160.5|486
1639222500000|2021-12-11 11:35:00|48327.4|48187.4|48368.2|48228.2|48369.6|48229.6|48275.7|48135.7|652
1639222800000|2021-12-11 11:40:00|48369.9|48229.9|48385.1|48245.1|48398.1|48258.1|48360.7|48220.7|513
1639223100000|2021-12-11 11:45:00|48385.3|48245.3|48352.2|48212.2|48413.6|48273.6|48333.3|48193.3|713
1639223400000|2021-12-11 11:50:00|48352|48212|48306.2|48166.2|48374.3|48234.3|48281|48141|635
1639223700000|2021-12-11 11:55:00|48306.7|48166.7|48321.9|48181.9|48353|48213|48306.7|48166.7|512
1639224000000|2021-12-11 12:00:00|48325.6|48185.6|48386.7|48246.7|48392.6|48252.6|48292.2|48152.2|605
1639224300000|2021-12-11 12:05:00|48386.2|48246.2|48436.3|48296.3|48441.5|48301.5|48316.1|48176.1|668
1639224600000|2021-12-11 12:10:00|48437.1|48297.1|48478.2|48338.2|48503.6|48363.6|48436.2|48296.2|657
1639224900000|2021-12-11 12:15:00|48478.1|48338.1|48507.4|48367.4|48516.5|48376.5|48398|48258|628
1639225200000|2021-12-11 12:20:00|48509.4|48369.4|48573.5|48433.5|48601.2|48461.2|48504.7|48364.7|636
1639225500000|2021-12-11 12:25:00|48573.1|48433.1|48580.5|48440.5|48650.7|48510.7|48570.6|48430.6|730
1639225800000|2021-12-11 12:30:00|48580|48440|48541.4|48401.4|48610|48470|48528.5|48388.5|564
1639226100000|2021-12-11 12:35:00|48541.6|48401.6|48565.8|48425.8|48585.7|48445.7|48540.5|48400.5|541
1639226400000|2021-12-11 12:40:00|48565.6|48425.6|48642.4|48502.4|48642.4|48502.4|48562.5|48422.5|436
1639226700000|2021-12-11 12:45:00|48640.6|48500.6|48560.4|48420.4|48642.1|48502.1|48558.9|48418.9|418
1639227000000|2021-12-11 12:50:00|48560.1|48420.1|48608|48468|48627.6|48487.6|48560.1|48420.1|433
1639227300000|2021-12-11 12:55:00|48607.6|48467.6|48613.8|48473.8|48627.7|48487.7|48574.9|48434.9|472
1639227600000|2021-12-11 13:00:00|48613.6|48473.6|48487.2|48347.2|48647.2|48507.2|48471.6|48331.6|618
1639227900000|2021-12-11 13:05:00|48487.6|48347.6|48554.5|48414.5|48561.3|48421.3|48478.2|48338.2|552
1639228200000|2021-12-11 13:10:00|48555.3|48415.3|48390.1|48250.1|48993.9|48853.9|48376.4|48236.4|1011
1639228500000|2021-12-11 13:15:00|48390|48250|48490.8|48350.8|48527.9|48387.9|48330.1|48190.1|866
1639228800000|2021-12-11 13:20:00|48490.6|48350.6|48603.6|48463.6|48604.3|48464.3|48490|48350|665
1639229100000|2021-12-11 13:25:00|48603.2|48463.2|48541.4|48401.4|48626.6|48486.6|48515.5|48375.5|731
1639229400000|2021-12-11 13:30:00|48541.5|48401.5|48616.8|48476.8|48632.7|48492.7|48520.2|48380.2|768
1639229700000|2021-12-11 13:35:00|48617|48477|48621|48481|48665.5|48525.5|48598.1|48458.1|614
1639230000000|2021-12-11 13:40:00|48620.8|48480.8|48521.9|48381.9|48620.8|48480.8|48521.9|48381.9|594
1639230300000|2021-12-11 13:45:00|48521.8|48381.8|48369.6|48229.6|48528.1|48388.1|48362.7|48222.7|584
1639230600000|2021-12-11 13:50:00|48369.1|48229.1|48424.5|48284.5|48446.7|48306.7|48322.9|48182.9|757
1639230900000|2021-12-11 13:55:00|48424.9|48284.9|48439.1|48299.1|48449.9|48309.9|48398.2|48258.2|598
1639231200000|2021-12-11 14:00:00|48439.2|48299.2|48407.9|48267.9|48468.9|48328.9|48406.9|48266.9|452
1639231500000|2021-12-11 14:05:00|48407.6|48267.6|48354.6|48214.6|48413.9|48273.9|48282.5|48142.5|640
1639231800000|2021-12-11 14:10:00|48353.6|48213.6|48364.6|48224.6|48370.9|48230.9|48289.1|48149.1|606
1639232100000|2021-12-11 14:15:00|48364.9|48224.9|48373.1|48233.1|48396.1|48256.1|48317|48177|501
1639232400000|2021-12-11 14:20:00|48372.5|48232.5|48389.7|48249.7|48414.2|48274.2|48361.3|48221.3|402
1639232700000|2021-12-11 14:25:00|48389|48249|48387.6|48247.6|48405|48265|48291.7|48151.7|543
1639233000000|2021-12-11 14:30:00|48386.8|48246.8|48312.2|48172.2|48421.2|48281.2|48305.3|48165.3|535
1639233300000|2021-12-11 14:35:00|48312.1|48172.1|48385.7|48245.7|48386.3|48246.3|48312.1|48172.1|466
1639233600000|2021-12-11 14:40:00|48387.3|48247.3|48515.1|48375.1|48515.2|48375.2|48384.5|48244.5|510
1639233900000|2021-12-11 14:45:00|48515.6|48375.6|48619|48479|48621.5|48481.5|48493.9|48353.9|801
1639234200000|2021-12-11 14:50:00|48620.1|48480.1|48493.8|48353.8|48622.9|48482.9|48474.1|48334.1|737
1639234500000|2021-12-11 14:55:00|48493|48353|48558|48418|48564.5|48424.5|48492.7|48352.7|609
1639234800000|2021-12-11 15:00:00|48555.5|48415.5|48625.6|48485.6|48710.1|48570.1|48553|48413|814
1639235100000|2021-12-11 15:05:00|48625.8|48485.8|48584.5|48444.5|48632.1|48492.1|48578.1|48438.1|680
1639235400000|2021-12-11 15:10:00|48586.2|48446.2|48546.4|48406.4|48607.7|48467.7|48529.3|48389.3|621
1639235700000|2021-12-11 15:15:00|48545.5|48405.5|48593.5|48453.5|48604.9|48464.9|48544.5|48404.5|524
1639236000000|2021-12-11 15:20:00|48593.7|48453.7|48651.7|48511.7|48664.3|48524.3|48555.9|48415.9|659
1639236300000|2021-12-11 15:25:00|48650.5|48510.5|48634.7|48494.7|48659.5|48519.5|48613.3|48473.3|663
1639236600000|2021-12-11 15:30:00|48637|48497|48714.6|48574.6|48722.2|48582.2|48633.2|48493.2|699
1639236900000|2021-12-11 15:35:00|48717.5|48577.5|48753.6|48613.6|48768.7|48628.7|48689.6|48549.6|713
1639237200000|2021-12-11 15:40:00|48755.3|48615.3|48703.5|48563.5|48763.5|48623.5|48703.5|48563.5|649
1639237500000|2021-12-11 15:45:00|48706.3|48566.3|48694.9|48554.9|48721.9|48581.9|48669|48529|614
1639237800000|2021-12-11 15:50:00|48695.1|48555.1|48686.9|48546.9|48747.7|48607.7|48679.8|48539.8|549
1639238100000|2021-12-11 15:55:00|48687.1|48547.1|48839.1|48699.1|48845.7|48705.7|48679.3|48539.3|628
1639238400000|2021-12-11 16:00:00|48838.5|48698.5|48934.2|48794.2|48957.7|48817.7|48791.9|48651.9|808
1639238700000|2021-12-11 16:05:00|48932.5|48792.5|48886.9|48746.9|49210.4|49070.4|48886.9|48746.9|970
1639239000000|2021-12-11 16:10:00|48888.2|48748.2|49032.5|48892.5|49042.7|48902.7|48854.7|48714.7|725
1639239300000|2021-12-11 16:15:00|49032.4|48892.4|49141.4|49001.4|49193.9|49053.9|49019|48879|822
1639239600000|2021-12-11 16:20:00|49142.1|49002.1|49191.3|49051.3|49229.6|49089.6|49113|48973|827
1639239900000|2021-12-11 16:25:00|49190.6|49050.6|49253.7|49113.7|49339|49199|49170.1|49030.1|859
1639240200000|2021-12-11 16:30:00|49253.8|49113.8|49175.1|49035.1|49340.8|49200.8|49172.3|49032.3|764
1639240500000|2021-12-11 16:35:00|49176.1|49036.1|49259.2|49119.2|49277.8|49137.8|49170.4|49030.4|679
1639240800000|2021-12-11 16:40:00|49257.9|49117.9|49245.5|49105.5|49330.8|49190.8|49221|49081|724
1639241100000|2021-12-11 16:45:00|49245.4|49105.4|49087.1|48947.1|49245.6|49105.6|49076.8|48936.8|672
1639241400000|2021-12-11 16:50:00|49088.6|48948.6|49111.7|48971.7|49112.8|48972.8|49031.7|48891.7|693
1639241700000|2021-12-11 16:55:00|49111.2|48971.2|49081.9|48941.9|49118.4|48978.4|49070.5|48930.5|570
1639242000000|2021-12-11 17:00:00|49078.9|48938.9|48927.9|48787.9|49106.5|48966.5|48921.5|48781.5|876
1639242300000|2021-12-11 17:05:00|48927|48787|49004.6|48864.6|49025.6|48885.6|48879.7|48739.7|746
1639242600000|2021-12-11 17:10:00|49004.9|48864.9|48968.8|48828.8|49059.8|48919.8|48968.8|48828.8|664
1639242900000|2021-12-11 17:15:00|48968.7|48828.7|49024.8|48884.8|49051.1|48911.1|48946.2|48806.2|672
1639243200000|2021-12-11 17:20:00|49025.1|48885.1|49009.5|48869.5|49055.1|48915.1|48979.9|48839.9|555
1639243500000|2021-12-11 17:25:00|49005|48865|49025.5|48885.5|49027.2|48887.2|48976.5|48836.5|614
1639243800000|2021-12-11 17:30:00|49026.5|48886.5|48960.3|48820.3|49045.6|48905.6|48952|48812|615
1639244100000|2021-12-11 17:35:00|48959.9|48819.9|48945|48805|48991.6|48851.6|48926.1|48786.1|599
1639244400000|2021-12-11 17:40:00|48944.5|48804.5|48957.5|48817.5|48967|48827|48936.7|48796.7|550
1639244700000|2021-12-11 17:45:00|48956.8|48816.8|48809.2|48669.2|48973.3|48833.3|48754.9|48614.9|768
1639245000000|2021-12-11 17:50:00|48809.3|48669.3|48713|48573|48840.1|48700.1|48688.1|48548.1|672
1639245300000|2021-12-11 17:55:00|48714.4|48574.4|48788.7|48648.7|48798.1|48658.1|48694.8|48554.8|612
1639245600000|2021-12-11 18:00:00|48789.2|48649.2|48857.1|48717.1|48857.4|48717.4|48784.3|48644.3|621
1639245900000|2021-12-11 18:05:00|48857.2|48717.2|48796.7|48656.7|48909|48769|48794.3|48654.3|594
1639246200000|2021-12-11 18:10:00|48796.9|48656.9|48759.3|48619.3|48845.3|48705.3|48750.8|48610.8|676
1639246500000|2021-12-11 18:15:00|48758.4|48618.4|48732.4|48592.4|48759.2|48619.2|48694.2|48554.2|691
1639246800000|2021-12-11 18:20:00|48730.1|48590.1|48668.5|48528.5|48746|48606|48668.5|48528.5|664
1639247100000|2021-12-11 18:25:00|48667.2|48527.2|48689.7|48549.7|48697.9|48557.9|48664|48524|569
1639247400000|2021-12-11 18:30:00|48691.8|48551.8|48737.9|48597.9|48769.9|48629.9|48690.4|48550.4|495
1639247700000|2021-12-11 18:35:00|48737.1|48597.1|48866.4|48726.4|48881.5|48741.5|48736.5|48596.5|575
1639248000000|2021-12-11 18:40:00|48866.5|48726.5|48822.7|48682.7|48876.7|48736.7|48819.6|48679.6|477
1639248300000|2021-12-11 18:45:00|48822.5|48682.5|48922.9|48782.9|48932.7|48792.7|48820.5|48680.5|437
1639248600000|2021-12-11 18:50:00|48922.8|48782.8|48861.2|48721.2|48931.4|48791.4|48854|48714|442
1639248900000|2021-12-11 18:55:00|48858.9|48718.9|48762|48622|48861|48721|48738.2|48598.2|410
1639249200000|2021-12-11 19:00:00|48762.8|48622.8|48786.1|48646.1|48786.1|48646.1|48736.6|48596.6|536
1639249500000|2021-12-11 19:05:00|48787.3|48647.3|48818.6|48678.6|48854.7|48714.7|48769|48629|550
1639249800000|2021-12-11 19:10:00|48819.1|48679.1|48839.3|48699.3|48871.2|48731.2|48817.9|48677.9|451
1639250100000|2021-12-11 19:15:00|48838.3|48698.3|48822.6|48682.6|48844.2|48704.2|48795.4|48655.4|562
1639250400000|2021-12-11 19:20:00|48822.3|48682.3|48845.7|48705.7|48855.8|48715.8|48808.2|48668.2|464
1639250700000|2021-12-11 19:25:00|48847.3|48707.3|48794.2|48654.2|48863.3|48723.3|48776.3|48636.3|522
1639251000000|2021-12-11 19:30:00|48794.1|48654.1|48714.6|48574.6|48823.7|48683.7|48703.2|48563.2|604
1639251300000|2021-12-11 19:35:00|48714.8|48574.8|48611.7|48471.7|48714.8|48574.8|48590.7|48450.7|689
1639251600000|2021-12-11 19:40:00|48611.1|48471.1|48575.7|48435.7|48643.4|48503.4|48572.7|48432.7|610
1639251900000|2021-12-11 19:45:00|48575.5|48435.5|48615.8|48475.8|48637.5|48497.5|48574.8|48434.8|522
1639252200000|2021-12-11 19:50:00|48616|48476|48537.5|48397.5|48668.9|48528.9|48529.9|48389.9|659
1639252500000|2021-12-11 19:55:00|48537.9|48397.9|48492.1|48352.1|48548.1|48408.1|48478.4|48338.4|795
1639252800000|2021-12-11 20:00:00|48492|48352|48544.4|48404.4|48555.7|48415.7|48486.6|48346.6|620
1639253100000|2021-12-11 20:05:00|48544.7|48404.7|48586.8|48446.8|48625.7|48485.7|48544.3|48404.3|535
1639253400000|2021-12-11 20:10:00|48584.8|48444.8|48564|48424|48621.6|48481.6|48528.1|48388.1|525
1639253700000|2021-12-11 20:15:00|48565.3|48425.3|48575.2|48435.2|48584.3|48444.3|48510.4|48370.4|584
1639254000000|2021-12-11 20:20:00|48575.4|48435.4|48572.4|48432.4|48585.8|48445.8|48541.4|48401.4|374
1639254300000|2021-12-11 20:25:00|48572.3|48432.3|48640.5|48500.5|48653.3|48513.3|48533.5|48393.5|554
1639254600000|2021-12-11 20:30:00|48640.9|48500.9|48711|48571|48767.5|48627.5|48584.6|48444.6|710
1639254900000|2021-12-11 20:35:00|48711.8|48571.8|48738|48598|48759.7|48619.7|48705.6|48565.6|592
1639255200000|2021-12-11 20:40:00|48737.9|48597.9|48781.6|48641.6|48810.4|48670.4|48727.6|48587.6|613
1639255500000|2021-12-11 20:45:00|48781|48641|48717.4|48577.4|48786.6|48646.6|48696.3|48556.3|519
1639255800000|2021-12-11 20:50:00|48717.3|48577.3|48753.5|48613.5|48762|48622|48682.1|48542.1|494
1639256100000|2021-12-11 20:55:00|48754.5|48614.5|48649.6|48509.6|48775.8|48635.8|48641.5|48501.5|525
1639256400000|2021-12-11 21:00:00|48650.4|48510.4|48568.3|48428.3|48666.2|48526.2|48564.8|48424.8|614
1639256700000|2021-12-11 21:05:00|48571|48431|48553.5|48413.5|48574.5|48434.5|48507.7|48367.7|677
1639257000000|2021-12-11 21:10:00|48552.7|48412.7|48540.4|48400.4|48566.2|48426.2|48509.9|48369.9|517
1639257300000|2021-12-11 21:15:00|48540|48400|48585.8|48445.8|48605.7|48465.7|48532.2|48392.2|556
1639257600000|2021-12-11 21:20:00|48587|48447|48688.8|48548.8|48689.2|48549.2|48585.3|48445.3|555
1639257900000|2021-12-11 21:25:00|48687.9|48547.9|48636.1|48496.1|48712.3|48572.3|48632.4|48492.4|571
1639258200000|2021-12-11 21:30:00|48632.1|48492.1|48546.2|48406.2|48692.1|48552.1|48546.2|48406.2|597
1639258500000|2021-12-11 21:35:00|48549.3|48409.3|48585.4|48445.4|48586.5|48446.5|48499|48359|644
1639258800000|2021-12-11 21:40:00|48585.8|48445.8|48580.2|48440.2|48588.7|48448.7|48530.6|48390.6|456
1639259100000|2021-12-11 21:45:00|48580.3|48440.3|48698.5|48558.5|48699.9|48559.9|48545.7|48405.7|503
1639259400000|2021-12-11 21:50:00|48698.3|48558.3|48834.2|48694.2|48836.9|48696.9|48694|48554|516
1639259700000|2021-12-11 21:55:00|48841.1|48701.1|48874.2|48734.2|48913.7|48773.7|48828.4|48688.4|772
1639260000000|2021-12-11 22:00:00|48875.5|48735.5|48901.8|48761.8|48942.1|48802.1|48849|48709|752
1639260300000|2021-12-11 22:05:00|48902|48762|48894.7|48754.7|48908.6|48768.6|48810.9|48670.9|495
1639260600000|2021-12-11 22:10:00|48894.3|48754.3|48865.2|48725.2|48894.3|48754.3|48825.8|48685.8|381
1639260900000|2021-12-11 22:15:00|48866.7|48726.7|48868.9|48728.9|48881.8|48741.8|48842|48702|368
1639261200000|2021-12-11 22:20:00|48868|48728|48794.5|48654.5|48871.5|48731.5|48749.9|48609.9|553
1639261500000|2021-12-11 22:25:00|48794.8|48654.8|48836.8|48696.8|48840.8|48700.8|48769.7|48629.7|434
1639261800000|2021-12-11 22:30:00|48837|48697|48867|48727|48870.9|48730.9|48831.6|48691.6|193
1639262100000|2021-12-11 22:35:00|48867.6|48727.6|48938.1|48798.1|48985.4|48845.4|48867.3|48727.3|589
1639262400000|2021-12-11 22:40:00|48937.8|48797.8|49094.6|48954.6|49218.2|49078.2|48937.8|48797.8|699
1639262700000|2021-12-11 22:45:00|49094.9|48954.9|49014.9|48874.9|49094.9|48954.9|48981.9|48841.9|625
1639263000000|2021-12-11 22:50:00|49015|48875|48988.5|48848.5|49041.3|48901.3|48988.4|48848.4|375
1639263300000|2021-12-11 22:55:00|48989.7|48849.7|48924.5|48784.5|49005.2|48865.2|48919|48779|374
1639263600000|2021-12-11 23:00:00|48924.3|48784.3|48970.8|48830.8|48974.5|48834.5|48890.6|48750.6|437
1639263900000|2021-12-11 23:05:00|48972.3|48832.3|49208.9|49068.9|49218.1|49078.1|48967|48827|569
1639264200000|2021-12-11 23:10:00|49210|49070|49292.5|49152.5|49448.4|49308.4|49167.7|49027.7|898
1639264500000|2021-12-11 23:15:00|49286.6|49146.6|49336.1|49196.1|49395.9|49255.9|49245.1|49105.1|826
1639264800000|2021-12-11 23:20:00|49333.6|49193.6|49426.3|49286.3|49426.3|49286.3|49274.2|49134.2|627
1639265100000|2021-12-11 23:25:00|49426.6|49286.6|49437.8|49297.8|49440.7|49300.7|49353.1|49213.1|690
1639265400000|2021-12-11 23:30:00|49437.7|49297.7|49527.6|49387.6|49558.6|49418.6|49437.1|49297.1|849
1639265700000|2021-12-11 23:35:00|49523.4|49383.4|49377.6|49237.6|49554.2|49414.2|49370|49230|731
1639266000000|2021-12-11 23:40:00|49377.5|49237.5|49337.7|49197.7|49377.5|49237.5|49232.1|49092.1|791
1639266300000|2021-12-11 23:45:00|49337.4|49197.4|49276.1|49136.1|49370.3|49230.3|49229|49089|695
1639266600000|2021-12-11 23:50:00|49276.5|49136.5|49406.3|49266.3|49414.5|49274.5|49242.6|49102.6|586
1639266900000|2021-12-11 23:55:00|49407.9|49267.9|49454.7|49314.7|49466.3|49326.3|49394.9|49254.9|671
1639267200000|2021-12-12 00:00:00|49455.1|49315.1|49506.4|49366.4|49512.3|49372.3|49446.4|49306.4|810
1639267500000|2021-12-12 00:05:00|49505.1|49365.1|49537.2|49397.2|49667.1|49527.1|49468.2|49328.2|654
1639267800000|2021-12-12 00:10:00|49537.1|49397.1|49541.2|49401.2|49576.3|49436.3|49418.6|49278.6|884
1639268100000|2021-12-12 00:15:00|49539.7|49399.7|49649.8|49509.8|49663.1|49523.1|49533.2|49393.2|714
1639268400000|2021-12-12 00:20:00|49650|49510|49681.3|49541.3|49746.5|49606.5|49614|49474|711
1639268700000|2021-12-12 00:25:00|49681.2|49541.2|49684.6|49544.6|49711.5|49571.5|49647.4|49507.4|623
1639269000000|2021-12-12 00:30:00|49685.6|49545.6|49580.6|49440.6|49720.6|49580.6|49576.5|49436.5|721
1639269300000|2021-12-12 00:35:00|49576.8|49436.8|49468.7|49328.7|49598.8|49458.8|49418|49278|796
1639269600000|2021-12-12 00:40:00|49466.1|49326.1|49428.5|49288.5|49479.1|49339.1|49404.1|49264.1|695
1639269900000|2021-12-12 00:45:00|49425.8|49285.8|49394.2|49254.2|49460|49320|49373.4|49233.4|548
1639270200000|2021-12-12 00:50:00|49394.3|49254.3|49377.6|49237.6|49406.8|49266.8|49317|49177|593
1639270500000|2021-12-12 00:55:00|49378.6|49238.6|49429.8|49289.8|49446.3|49306.3|49378.6|49238.6|598
1639270800000|2021-12-12 01:00:00|49430.3|49290.3|49456.2|49316.2|49506.4|49366.4|49402.9|49262.9|630
1639271100000|2021-12-12 01:05:00|49455.5|49315.5|49506.6|49366.6|49537.6|49397.6|49448.6|49308.6|665
1639271400000|2021-12-12 01:10:00|49506.5|49366.5|49467.5|49327.5|49522.9|49382.9|49428.9|49288.9|563
1639271700000|2021-12-12 01:15:00|49466.8|49326.8|49501.5|49361.5|49548.2|49408.2|49462.7|49322.7|432
1639272000000|2021-12-12 01:20:00|49501.1|49361.1|49227.7|49087.7|49507.9|49367.9|49220.3|49080.3|620
1639272300000|2021-12-12 01:25:00|49229.2|49089.2|49314.4|49174.4|49315|49175|49167.7|49027.7|569
1639272600000|2021-12-12 01:30:00|49314.9|49174.9|49341.5|49201.5|49357.5|49217.5|49253.5|49113.5|547
1639272900000|2021-12-12 01:35:00|49348.9|49208.9|49323.5|49183.5|49359.4|49219.4|49299.6|49159.6|632
1639273200000|2021-12-12 01:40:00|49323.3|49183.3|49351|49211|49352.3|49212.3|49308|49168|545
1639273500000|2021-12-12 01:45:00|49352.1|49212.1|49366.9|49226.9|49373.5|49233.5|49328.7|49188.7|443
1639273800000|2021-12-12 01:50:00|49367.4|49227.4|49333.7|49193.7|49367.9|49227.9|49325.2|49185.2|398
1639274100000|2021-12-12 01:55:00|49332.5|49192.5|49289.8|49149.8|49335.1|49195.1|49265.7|49125.7|549
1639274400000|2021-12-12 02:00:00|49291.4|49151.4|49265.9|49125.9|49321.1|49181.1|49225.4|49085.4|480
1639274700000|2021-12-12 02:05:00|49266|49126|49299.5|49159.5|49345.5|49205.5|49264.2|49124.2|549
1639275000000|2021-12-12 02:10:00|49298.5|49158.5|49240.5|49100.5|49299.8|49159.8|49229.2|49089.2|441
1639275300000|2021-12-12 02:15:00|49241.3|49101.3|49270.2|49130.2|49329.7|49189.7|49240.5|49100.5|588
1639275600000|2021-12-12 02:20:00|49269.6|49129.6|49285.9|49145.9|49301.7|49161.7|49253.1|49113.1|449
1639275900000|2021-12-12 02:25:00|49286.7|49146.7|49293.3|49153.3|49336.5|49196.5|49272.9|49132.9|426
1639276200000|2021-12-12 02:30:00|49294.5|49154.5|49275.8|49135.8|49325.7|49185.7|49262.3|49122.3|411
1639276500000|2021-12-12 02:35:00|49275.9|49135.9|49280.2|49140.2|49301.2|49161.2|49246.3|49106.3|390
1639276800000|2021-12-12 02:40:00|49285.3|49145.3|49379.1|49239.1|49379.1|49239.1|49274|49134|390
1639277100000|2021-12-12 02:45:00|49377.6|49237.6|49290.9|49150.9|49434.4|49294.4|49281|49141|486
1639277400000|2021-12-12 02:50:00|49292.1|49152.1|49198.1|49058.1|49306.1|49166.1|49155.9|49015.9|680
1639277700000|2021-12-12 02:55:00|49198|49058|49137.4|48997.4|49212.8|49072.8|49124.8|48984.8|585
1639278000000|2021-12-12 03:00:00|49138.8|48998.8|49177.7|49037.7|49192.3|49052.3|49138.8|48998.8|570
1639278300000|2021-12-12 03:05:00|49177.2|49037.2|49154.1|49014.1|49189.1|49049.1|49134.5|48994.5|392
1639278600000|2021-12-12 03:10:00|49155.5|49015.5|49175.5|49035.5|49177|49037|49148.1|49008.1|372
1639278900000|2021-12-12 03:15:00|49174.3|49034.3|49203.6|49063.6|49206|49066|49170.8|49030.8|289
1639279200000|2021-12-12 03:20:00|49203.5|49063.5|49230.6|49090.6|49277.9|49137.9|49203.5|49063.5|293
1639279500000|2021-12-12 03:25:00|49231.5|49091.5|49259.4|49119.4|49293.1|49153.1|49217.6|49077.6|347
1639279800000|2021-12-12 03:30:00|49260.1|49120.1|49292.2|49152.2|49311.1|49171.1|49243.6|49103.6|464
1639280100000|2021-12-12 03:35:00|49292.6|49152.6|49359|49219|49370.1|49230.1|49282.4|49142.4|436
1639280400000|2021-12-12 03:40:00|49358.9|49218.9|49441.3|49301.3|49461.9|49321.9|49341.7|49201.7|617
1639280700000|2021-12-12 03:45:00|49441.1|49301.1|49377.9|49237.9|49448.4|49308.4|49364.5|49224.5|522
1639281000000|2021-12-12 03:50:00|49377|49237|49394|49254|49421.3|49281.3|49371.4|49231.4|452
1639281300000|2021-12-12 03:55:00|49393.4|49253.4|49397|49257|49438.4|49298.4|49381.9|49241.9|425
1639281600000|2021-12-12 04:00:00|49397.6|49257.6|49287.8|49147.8|49427.9|49287.9|49282.9|49142.9|507
1639281900000|2021-12-12 04:05:00|49288.4|49148.4|49256.8|49116.8|49301.5|49161.5|49233.9|49093.9|595
1639282200000|2021-12-12 04:10:00|49257.1|49117.1|49233.6|49093.6|49268.4|49128.4|49232.9|49092.9|487
1639282500000|2021-12-12 04:15:00|49234.1|49094.1|49315.6|49175.6|49316.8|49176.8|49205.3|49065.3|535
1639282800000|2021-12-12 04:20:00|49315.9|49175.9|49287.9|49147.9|49353.2|49213.2|49276.7|49136.7|496
1639283100000|2021-12-12 04:25:00|49287.4|49147.4|49304.6|49164.6|49318.8|49178.8|49267.1|49127.1|445
1639283400000|2021-12-12 04:30:00|49300.8|49160.8|49317.6|49177.6|49361.2|49221.2|49253.9|49113.9|435
1639283700000|2021-12-12 04:35:00|49316.9|49176.9|49264.8|49124.8|49338|49198|49255.2|49115.2|550
1639284000000|2021-12-12 04:40:00|49264.9|49124.9|49177.1|49037.1|49337.2|49197.2|49164.6|49024.6|538
1639284300000|2021-12-12 04:45:00|49178.7|49038.7|49005.2|48865.2|49204.1|49064.1|48978.4|48838.4|798
1639284600000|2021-12-12 04:50:00|49001.1|48861.1|48985.2|48845.2|49018.7|48878.7|48935.9|48795.9|684
1639284900000|2021-12-12 04:55:00|48986|48846|48963.6|48823.6|49011.3|48871.3|48950.7|48810.7|633
1639285200000|2021-12-12 05:00:00|48964.4|48824.4|49022.5|48882.5|49028.8|48888.8|48941.2|48801.2|553
1639285500000|2021-12-12 05:05:00|49022.4|48882.4|49095.4|48955.4|49104.1|48964.1|49021.2|48881.2|491
1639285800000|2021-12-12 05:10:00|49095.3|48955.3|49095.6|48955.6|49125|48985|49087|48947|505
1639286100000|2021-12-12 05:15:00|49100.1|48960.1|49073.4|48933.4|49122.2|48982.2|49057.4|48917.4|473
1639286400000|2021-12-12 05:20:00|49073.3|48933.3|49107.9|48967.9|49123.3|48983.3|49055.2|48915.2|395
1639286700000|2021-12-12 05:25:00|49107|48967|49045.4|48905.4|49107|48967|48996.4|48856.4|417
1639287000000|2021-12-12 05:30:00|49044|48904|49107.5|48967.5|49132.5|48992.5|49023.4|48883.4|583
1639287300000|2021-12-12 05:35:00|49109.1|48969.1|49093.1|48953.1|49130.2|48990.2|49078.1|48938.1|415
1639287600000|2021-12-12 05:40:00|49094|48954|49080.8|48940.8|49142.1|49002.1|49075.8|48935.8|501
1639287900000|2021-12-12 05:45:00|49081.4|48941.4|49065.7|48925.7|49098.6|48958.6|49052.6|48912.6|405
1639288200000|2021-12-12 05:50:00|49066.8|48926.8|49010.2|48870.2|49078|48938|48995.7|48855.7|342
1639288500000|2021-12-12 05:55:00|49011.6|48871.6|49063.8|48923.8|49064.5|48924.5|48988.3|48848.3|445
1639288800000|2021-12-12 06:00:00|49063.9|48923.9|49074.2|48934.2|49114.9|48974.9|49040.4|48900.4|540
1639289100000|2021-12-12 06:05:00|49072.8|48932.8|49107.4|48967.4|49134.9|48994.9|49072.6|48932.6|533
1639289400000|2021-12-12 06:10:00|49107.2|48967.2|49151.5|49011.5|49168.1|49028.1|49099.7|48959.7|406
1639289700000|2021-12-12 06:15:00|49149.2|49009.2|49131.8|48991.8|49290.6|49150.6|49110.6|48970.6|599
1639290000000|2021-12-12 06:20:00|49127.2|48987.2|49149.4|49009.4|49188.2|49048.2|49117|48977|414
1639290300000|2021-12-12 06:25:00|49149.5|49009.5|49106.1|48966.1|49149.9|49009.9|49087.4|48947.4|464
1639290600000|2021-12-12 06:30:00|49106.4|48966.4|49150|49010|49155.1|49015.1|49105.4|48965.4|352
1639290900000|2021-12-12 06:35:00|49149.9|49009.9|49133.8|48993.8|49168|49028|49118.6|48978.6|462
1639291200000|2021-12-12 06:40:00|49133.9|48993.9|49213.4|49073.4|49228.2|49088.2|49131.1|48991.1|545
1639291500000|2021-12-12 06:45:00|49214.2|49074.2|49193.7|49053.7|49242.9|49102.9|49183.4|49043.4|496
1639291800000|2021-12-12 06:50:00|49188.8|49048.8|49217.9|49077.9|49230.5|49090.5|49184.5|49044.5|368
1639292100000|2021-12-12 06:55:00|49221|49081|49254.8|49114.8|49272.4|49132.4|49206.7|49066.7|398
1639292400000|2021-12-12 07:00:00|49254.1|49114.1|49231.4|49091.4|49280|49140|49223.2|49083.2|469
1639292700000|2021-12-12 07:05:00|49230.9|49090.9|49236.2|49096.2|49263.6|49123.6|49190.5|49050.5|484
1639293000000|2021-12-12 07:10:00|49236.9|49096.9|49213.9|49073.9|49250.4|49110.4|49213.5|49073.5|345
1639293300000|2021-12-12 07:15:00|49212.9|49072.9|49248.3|49108.3|49255.5|49115.5|49185.8|49045.8|370
1639293600000|2021-12-12 07:20:00|49248.5|49108.5|49275.7|49135.7|49276.5|49136.5|49230.3|49090.3|386
1639293900000|2021-12-12 07:25:00|49274.9|49134.9|49396.4|49256.4|49419.5|49279.5|49273.6|49133.6|580
1639294200000|2021-12-12 07:30:00|49396.3|49256.3|49359.8|49219.8|49399.7|49259.7|49352|49212|593
1639294500000|2021-12-12 07:35:00|49359.9|49219.9|49400.2|49260.2|49400.2|49260.2|49359.1|49219.1|325
1639294800000|2021-12-12 07:40:00|49402.9|49262.9|49375.1|49235.1|49408.9|49268.9|49355.8|49215.8|375
1639295100000|2021-12-12 07:45:00|49378.9|49238.9|49399.9|49259.9|49445.2|49305.2|49378.9|49238.9|398
1639295400000|2021-12-12 07:50:00|49399.6|49259.6|49350.2|49210.2|49399.9|49259.9|49344.2|49204.2|356
1639295700000|2021-12-12 07:55:00|49348.8|49208.8|49394.5|49254.5|49399.8|49259.8|49345.3|49205.3|404
1639296000000|2021-12-12 08:00:00|49389.5|49249.5|49373.1|49233.1|49416.5|49276.5|49366.5|49226.5|590
1639296300000|2021-12-12 08:05:00|49373.7|49233.7|49389|49249|49406.2|49266.2|49364.5|49224.5|535
1639296600000|2021-12-12 08:10:00|49394|49254|49419.3|49279.3|49454.1|49314.1|49379.1|49239.1|508
1639296900000|2021-12-12 08:15:00|49418|49278|49373.9|49233.9|49440.4|49300.4|49370|49230|520
1639297200000|2021-12-12 08:20:00|49373.1|49233.1|49317.5|49177.5|49376.6|49236.6|49317.5|49177.5|460
1639297500000|2021-12-12 08:25:00|49317.7|49177.7|49291|49151|49322.7|49182.7|49278.1|49138.1|456
1639297800000|2021-12-12 08:30:00|49285.9|49145.9|49255.2|49115.2|49287.8|49147.8|49244|49104|458
1639298100000|2021-12-12 08:35:00|49255|49115|49166.6|49026.6|49267|49127|49166|49026|576
1639298400000|2021-12-12 08:40:00|49167.2|49027.2|49140.8|49000.8|49171.7|49031.7|49104|48964|547
1639298700000|2021-12-12 08:45:00|49141.4|49001.4|49098.8|48958.8|49166.4|49026.4|49059.6|48919.6|707
1639299000000|2021-12-12 08:50:00|49098.9|48958.9|49127.6|48987.6|49156.2|49016.2|49098.9|48958.9|388
1639299300000|2021-12-12 08:55:00|49129|48989|49065.5|48925.5|49138.6|48998.6|49062.1|48922.1|407
1639299600000|2021-12-12 09:00:00|49065.4|48925.4|49083.1|48943.1|49097.4|48957.4|49060.2|48920.2|528
1639299900000|2021-12-12 09:05:00|49086.5|48946.5|49101.5|48961.5|49138.4|48998.4|49086.5|48946.5|450
1639300200000|2021-12-12 09:10:00|49101.4|48961.4|49043.2|48903.2|49112.4|48972.4|49040.2|48900.2|522
1639300500000|2021-12-12 09:15:00|49042.4|48902.4|49117.7|48977.7|49118.4|48978.4|48990.4|48850.4|589
1639300800000|2021-12-12 09:20:00|49117.6|48977.6|49181.2|49041.2|49242.4|49102.4|49092.3|48952.3|530
1639301100000|2021-12-12 09:25:00|49181.5|49041.5|49147.1|49007.1|49181.6|49041.6|49130.3|48990.3|459
1639301400000|2021-12-12 09:30:00|49147.9|49007.9|49086.6|48946.6|49148.8|49008.8|49076|48936|563
1639301700000|2021-12-12 09:35:00|49085|48945|49070.1|48930.1|49117.3|48977.3|49040.1|48900.1|537
1639302000000|2021-12-12 09:40:00|49070|48930|49021.7|48881.7|49071.4|48931.4|49008.5|48868.5|562
1639302300000|2021-12-12 09:45:00|49020.9|48880.9|48928|48788|49041.4|48901.4|48862.7|48722.7|727
1639302600000|2021-12-12 09:50:00|48929.7|48789.7|48927.7|48787.7|49023.2|48883.2|48915.8|48775.8|766
1639302900000|2021-12-12 09:55:00|48926.8|48786.8|48918.4|48778.4|48968.2|48828.2|48868|48728|659
1639303200000|2021-12-12 10:00:00|48918.3|48778.3|48888.7|48748.7|48954.6|48814.6|48888.6|48748.6|634
1639303500000|2021-12-12 10:05:00|48890.4|48750.4|48836.1|48696.1|48909.1|48769.1|48816.1|48676.1|693
1639303800000|2021-12-12 10:10:00|48836.3|48696.3|48834.5|48694.5|48884.8|48744.8|48746.1|48606.1|681
1639304100000|2021-12-12 10:15:00|48834.3|48694.3|48868|48728|48868.1|48728.1|48806.6|48666.6|668
1639304400000|2021-12-12 10:20:00|48868.1|48728.1|48902.8|48762.8|48941.5|48801.5|48864.6|48724.6|725
1639304700000|2021-12-12 10:25:00|48902.2|48762.2|48979.2|48839.2|48993.4|48853.4|48902.2|48762.2|583
1639305000000|2021-12-12 10:30:00|48979.3|48839.3|48968.4|48828.4|49031.8|48891.8|48962|48822|509
1639305300000|2021-12-12 10:35:00|48968.3|48828.3|48893.6|48753.6|48999.6|48859.6|48876.2|48736.2|664
1639305600000|2021-12-12 10:40:00|48892.6|48752.6|48896|48756|48911.4|48771.4|48871|48731|582
1639305900000|2021-12-12 10:45:00|48904.3|48764.3|48926.8|48786.8|48945.4|48805.4|48885.7|48745.7|529
1639306200000|2021-12-12 10:50:00|48925|48785|48922.8|48782.8|48931|48791|48887.5|48747.5|520
1639306500000|2021-12-12 10:55:00|48920.8|48780.8|49018.8|48878.8|49018.8|48878.8|48913.1|48773.1|521
1639306800000|2021-12-12 11:00:00|49018.3|48878.3|48984.1|48844.1|49074.8|48934.8|48973.9|48833.9|629
1639307100000|2021-12-12 11:05:00|48975.6|48835.6|48996.4|48856.4|48998|48858|48936.6|48796.6|469
1639307400000|2021-12-12 11:10:00|48996.5|48856.5|49010.3|48870.3|49060.6|48920.6|48978.7|48838.7|620
1639307700000|2021-12-12 11:15:00|49008|48868|49057.4|48917.4|49076|48936|48995.2|48855.2|603
1639308000000|2021-12-12 11:20:00|49057.7|48917.7|49128.2|48988.2|49151.7|49011.7|49054.5|48914.5|609
1639308300000|2021-12-12 11:25:00|49128.4|48988.4|49099.1|48959.1|49128.6|48988.6|49079.2|48939.2|605
1639308600000|2021-12-12 11:30:00|49099.2|48959.2|49136.3|48996.3|49142|49002|49065|48925|549
1639308900000|2021-12-12 11:35:00|49135.5|48995.5|49149.1|49009.1|49156.2|49016.2|49084.8|48944.8|476
1639309200000|2021-12-12 11:40:00|49150.2|49010.2|49338.7|49198.7|49348|49208|49150.2|49010.2|721
1639309500000|2021-12-12 11:45:00|49340.4|49200.4|49291.7|49151.7|49378.1|49238.1|49275.1|49135.1|689
1639309800000|2021-12-12 11:50:00|49291.3|49151.3|49222.8|49082.8|49295.3|49155.3|49177.4|49037.4|569
1639310100000|2021-12-12 11:55:00|49222.4|49082.4|49233.9|49093.9|49242|49102|49185.7|49045.7|449
1639310400000|2021-12-12 12:00:00|49228.9|49088.9|49291.3|49151.3|49317.6|49177.6|49224.4|49084.4|596
1639310700000|2021-12-12 12:05:00|49292|49152|49287.8|49147.8|49301.3|49161.3|49208.5|49068.5|463
1639311000000|2021-12-12 12:10:00|49282.4|49142.4|49439.3|49299.3|49606.7|49466.7|49282.4|49142.4|765
1639311300000|2021-12-12 12:15:00|49442.3|49302.3|49580.2|49440.2|49624.2|49484.2|49400.1|49260.1|747
1639311600000|2021-12-12 12:20:00|49579.9|49439.9|49597.7|49457.7|49613.2|49473.2|49544.1|49404.1|603
1639311900000|2021-12-12 12:25:00|49595.1|49455.1|49659|49519|49686.5|49546.5|49571.9|49431.9|540
1639312200000|2021-12-12 12:30:00|49660.1|49520.1|49626.9|49486.9|49715.3|49575.3|49581.2|49441.2|643
1639312500000|2021-12-12 12:35:00|49627.1|49487.1|49518.7|49378.7|49630|49490|49505.7|49365.7|610
1639312800000|2021-12-12 12:40:00|49517.8|49377.8|49565.9|49425.9|49576|49436|49508.8|49368.8|656
1639313100000|2021-12-12 12:45:00|49569.8|49429.8|49622.6|49482.6|49645.3|49505.3|49548.9|49408.9|561
1639313400000|2021-12-12 12:50:00|49624|49484|49559.4|49419.4|49638.3|49498.3|49558|49418|489
1639313700000|2021-12-12 12:55:00|49558|49418|49610.4|49470.4|49618.7|49478.7|49540.2|49400.2|413
1639314000000|2021-12-12 13:00:00|49611.1|49471.1|49650.8|49510.8|49652.2|49512.2|49598.8|49458.8|427
1639314300000|2021-12-12 13:05:00|49651.3|49511.3|49791.8|49651.8|49843.3|49703.3|49640|49500|757
1639314600000|2021-12-12 13:10:00|49791.9|49651.9|49808|49668|49844.4|49704.4|49767.2|49627.2|717
1639314900000|2021-12-12 13:15:00|49806.8|49666.8|49765.2|49625.2|49853.8|49713.8|49743.8|49603.8|605
1639315200000|2021-12-12 13:20:00|49764.4|49624.4|49722.5|49582.5|49777.4|49637.4|49717.7|49577.7|400
1639315500000|2021-12-12 13:25:00|49725.4|49585.4|49691|49551|49727.5|49587.5|49669|49529|511
1639315800000|2021-12-12 13:30:00|49692.6|49552.6|49745.2|49605.2|49760.8|49620.8|49669.4|49529.4|513
1639316100000|2021-12-12 13:35:00|49746.2|49606.2|49738.8|49598.8|49780.1|49640.1|49712.7|49572.7|631
1639316400000|2021-12-12 13:40:00|49738.9|49598.9|49800.5|49660.5|49828.4|49688.4|49718.6|49578.6|631
1639316700000|2021-12-12 13:45:00|49802.3|49662.3|49707.8|49567.8|49815.2|49675.2|49695.7|49555.7|652
1639317000000|2021-12-12 13:50:00|49709|49569|49729.6|49589.6|49750.8|49610.8|49687.2|49547.2|566
1639317300000|2021-12-12 13:55:00|49727|49587|49892.7|49752.7|49943.6|49803.6|49711|49571|679
1639317600000|2021-12-12 14:00:00|49891|49751|49897.8|49757.8|49947.1|49807.1|49835.2|49695.2|723
1639317900000|2021-12-12 14:05:00|49898.9|49758.9|49918.4|49778.4|49939.9|49799.9|49882.2|49742.2|564
1639318200000|2021-12-12 14:10:00|49918.1|49778.1|49981.6|49841.6|50009.2|49869.2|49915.1|49775.1|618
1639318500000|2021-12-12 14:15:00|49981|49841|49900.6|49760.6|50005.6|49865.6|49892.8|49752.8|713
1639318800000|2021-12-12 14:20:00|49902|49762|49886.4|49746.4|49937.9|49797.9|49886.4|49746.4|533
1639319100000|2021-12-12 14:25:00|49885.3|49745.3|49787.2|49647.2|49887.5|49747.5|49761.8|49621.8|702
1639319400000|2021-12-12 14:30:00|49786.8|49646.8|49686.8|49546.8|49787.2|49647.2|49681.9|49541.9|601
1639319700000|2021-12-12 14:35:00|49686.9|49546.9|49704.9|49564.9|49708.6|49568.6|49643.1|49503.1|548
1639320000000|2021-12-12 14:40:00|49705.5|49565.5|49841.7|49701.7|49872.5|49732.5|49688.7|49548.7|624
1639320300000|2021-12-12 14:45:00|49840.7|49700.7|49903.4|49763.4|49936.8|49796.8|49815.9|49675.9|514
1639320600000|2021-12-12 14:50:00|49902.9|49762.9|49940.6|49800.6|49968.7|49828.7|49890.9|49750.9|506
1639320900000|2021-12-12 14:55:00|49940.7|49800.7|49963|49823|49966.3|49826.3|49909.3|49769.3|412
1639321200000|2021-12-12 15:00:00|49963.1|49823.1|49870.4|49730.4|50003.5|49863.5|49853.6|49713.6|690
1639321500000|2021-12-12 15:05:00|49865.8|49725.8|49837.9|49697.9|49899.8|49759.8|49834.7|49694.7|595
1639321800000|2021-12-12 15:10:00|49838.9|49698.9|49817.6|49677.6|49842.8|49702.8|49774.6|49634.6|618
1639322100000|2021-12-12 15:15:00|49817|49677|49788.8|49648.8|49827.6|49687.6|49728.4|49588.4|536
1639322400000|2021-12-12 15:20:00|49789|49649|49891.2|49751.2|49935.4|49795.4|49788.2|49648.2|691
1639322700000|2021-12-12 15:25:00|49890.9|49750.9|49865.6|49725.6|49920.2|49780.2|49846.4|49706.4|589
1639323000000|2021-12-12 15:30:00|49864.5|49724.5|49753.4|49613.4|49893.8|49753.8|49749.3|49609.3|561
1639323300000|2021-12-12 15:35:00|49754.3|49614.3|49804.7|49664.7|49826.3|49686.3|49743.1|49603.1|541
1639323600000|2021-12-12 15:40:00|49804.6|49664.6|49802.2|49662.2|49833.1|49693.1|49784.6|49644.6|439
1639323900000|2021-12-12 15:45:00|49802.5|49662.5|49706.5|49566.5|49806.4|49666.4|49691.8|49551.8|475
1639324200000|2021-12-12 15:50:00|49703.5|49563.5|49746.6|49606.6|49775|49635|49682.8|49542.8|521
1639324500000|2021-12-12 15:55:00|49746.8|49606.8|49712.2|49572.2|49755.5|49615.5|49696.1|49556.1|487
1639324800000|2021-12-12 16:00:00|49711.9|49571.9|49832.6|49692.6|49833.4|49693.4|49671.7|49531.7|663
1639325100000|2021-12-12 16:05:00|49833.1|49693.1|49688.7|49548.7|49835|49695|49666.1|49526.1|734
1639325400000|2021-12-12 16:10:00|49685.2|49545.2|49642.5|49502.5|49700.8|49560.8|49621.3|49481.3|595
1639325700000|2021-12-12 16:15:00|49644.8|49504.8|49628.6|49488.6|49662.4|49522.4|49612.9|49472.9|588
1639326000000|2021-12-12 16:20:00|49627.6|49487.6|49712.7|49572.7|49719.5|49579.5|49624.1|49484.1|570
1639326300000|2021-12-12 16:25:00|49710.1|49570.1|49817.8|49677.8|49821.7|49681.7|49709.5|49569.5|453
1639326600000|2021-12-12 16:30:00|49818.5|49678.5|49835.8|49695.8|49887.8|49747.8|49808.5|49668.5|504
1639326900000|2021-12-12 16:35:00|49835|49695|49911.1|49771.1|49911.1|49771.1|49808.8|49668.8|348
1639327200000|2021-12-12 16:40:00|49910.8|49770.8|49874.6|49734.6|49910.8|49770.8|49843.9|49703.9|387
1639327500000|2021-12-12 16:45:00|49875.4|49735.4|49865.5|49725.5|49894.3|49754.3|49823.5|49683.5|502
1639327800000|2021-12-12 16:50:00|49865.8|49725.8|49902.8|49762.8|49904.5|49764.5|49827|49687|424
1639328100000|2021-12-12 16:55:00|49905.3|49765.3|49963.6|49823.6|49966.1|49826.1|49896.3|49756.3|420
1639328400000|2021-12-12 17:00:00|49963.5|49823.5|50264.3|50124.3|50406.4|50266.4|49938|49798|784
1639328700000|2021-12-12 17:05:00|50263.4|50123.4|50127.8|49987.8|50343.4|50203.4|50108.9|49968.9|985
1639329000000|2021-12-12 17:10:00|50127.3|49987.3|50202.8|50062.8|50272.4|50132.4|50122.1|49982.1|836
1639329300000|2021-12-12 17:15:00|50202.9|50062.9|50292.1|50152.1|50486.9|50346.9|50192.8|50052.8|943
1639329600000|2021-12-12 17:20:00|50291.6|50151.6|50273.3|50133.3|50349.9|50209.9|50271.1|50131.1|653
1639329900000|2021-12-12 17:25:00|50274.8|50134.8|50194.8|50054.8|50275.4|50135.4|50169.6|50029.6|659
1639330200000|2021-12-12 17:30:00|50194.4|50054.4|50002.6|49862.6|50200.3|50060.3|49965.6|49825.6|831
1639330500000|2021-12-12 17:35:00|50003.8|49863.8|50066.4|49926.4|50066.5|49926.5|49901.5|49761.5|844
1639330800000|2021-12-12 17:40:00|50068.3|49928.3|50101.9|49961.9|50201.9|50061.9|50038.8|49898.8|849
1639331100000|2021-12-12 17:45:00|50102.5|49962.5|50281.7|50141.7|50332|50192|50084.5|49944.5|797
1639331400000|2021-12-12 17:50:00|50282.4|50142.4|50334|50194|50345.2|50205.2|50257.8|50117.8|712
1639331700000|2021-12-12 17:55:00|50335.5|50195.5|50346|50206|50394.7|50254.7|50294.9|50154.9|782
1639332000000|2021-12-12 18:00:00|50346.6|50206.6|50494.1|50354.1|50575.2|50435.2|50346.6|50206.6|926
1639332300000|2021-12-12 18:05:00|50492.2|50352.2|50553.5|50413.5|50565.6|50425.6|50482.9|50342.9|929
1639332600000|2021-12-12 18:10:00|50550.9|50410.9|50738.1|50598.1|50777.8|50637.8|50550.9|50410.9|1023
1639332900000|2021-12-12 18:15:00|50738|50598|50706.1|50566.1|50849.7|50709.7|50705.1|50565.1|934
1639333200000|2021-12-12 18:20:00|50702.3|50562.3|50693.9|50553.9|50718.1|50578.1|50639.7|50499.7|698
1639333500000|2021-12-12 18:25:00|50693.8|50553.8|50621.2|50481.2|50701.3|50561.3|50559.2|50419.2|601
1639333800000|2021-12-12 18:30:00|50621.1|50481.1|50621.6|50481.6|50684.4|50544.4|50615.5|50475.5|651
1639334100000|2021-12-12 18:35:00|50621.8|50481.8|50602.6|50462.6|50632.3|50492.3|50553.2|50413.2|691
1639334400000|2021-12-12 18:40:00|50602.8|50462.8|50598.5|50458.5|50628.8|50488.8|50568.3|50428.3|655
1639334700000|2021-12-12 18:45:00|50598|50458|50517.4|50377.4|50598.8|50458.8|50514.7|50374.7|585
1639335000000|2021-12-12 18:50:00|50518.2|50378.2|50557.9|50417.9|50592.6|50452.6|50514.9|50374.9|698
1639335300000|2021-12-12 18:55:00|50557.8|50417.8|50569.2|50429.2|50580.9|50440.9|50514.8|50374.8|629
1639335600000|2021-12-12 19:00:00|50568.4|50428.4|50648|50508|50672.6|50532.6|50564.3|50424.3|787
1639335900000|2021-12-12 19:05:00|50648.1|50508.1|50577|50437|50651.3|50511.3|50560|50420|733
1639336200000|2021-12-12 19:10:00|50577.9|50437.9|50546.3|50406.3|50613.4|50473.4|50543.8|50403.8|607
1639336500000|2021-12-12 19:15:00|50546.1|50406.1|50505|50365|50560.4|50420.4|50505|50365|511
1639336800000|2021-12-12 19:20:00|50505.5|50365.5|50481|50341|50539.5|50399.5|50476.3|50336.3|561
1639337100000|2021-12-12 19:25:00|50480.7|50340.7|50377.3|50237.3|50481.1|50341.1|50314.5|50174.5|822
1639337400000|2021-12-12 19:30:00|50377.1|50237.1|50413.9|50273.9|50478.4|50338.4|50377.1|50237.1|686
1639337700000|2021-12-12 19:35:00|50414.1|50274.1|50416.4|50276.4|50493.5|50353.5|50409.1|50269.1|718
1639338000000|2021-12-12 19:40:00|50416.3|50276.3|50380.4|50240.4|50433.6|50293.6|50334.7|50194.7|623
1639338300000|2021-12-12 19:45:00|50380|50240|50265.5|50125.5|50380.3|50240.3|50252.2|50112.2|613
1639338600000|2021-12-12 19:50:00|50265.8|50125.8|50305.9|50165.9|50322.6|50182.6|50265.8|50125.8|512
1639338900000|2021-12-12 19:55:00|50305.2|50165.2|50303.3|50163.3|50340.2|50200.2|50292.1|50152.1|518
1639339200000|2021-12-12 20:00:00|50304|50164|50378.3|50238.3|50423.7|50283.7|50253.2|50113.2|596
1639339500000|2021-12-12 20:05:00|50378.5|50238.5|50512.4|50372.4|50531.8|50391.8|50372.4|50232.4|694
1639339800000|2021-12-12 20:10:00|50512.6|50372.6|50453.8|50313.8|50550.3|50410.3|50432.3|50292.3|548
1639340100000|2021-12-12 20:15:00|50453.9|50313.9|50473.2|50333.2|50488.2|50348.2|50451.9|50311.9|520
1639340400000|2021-12-12 20:20:00|50468.7|50328.7|50553.9|50413.9|50553.9|50413.9|50458.7|50318.7|477
1639340700000|2021-12-12 20:25:00|50553.5|50413.5|50579.5|50439.5|50607.6|50467.6|50517.8|50377.8|586
1639341000000|2021-12-12 20:30:00|50583.3|50443.3|50577.3|50437.3|50635.8|50495.8|50555.2|50415.2|580
1639341300000|2021-12-12 20:35:00|50577.8|50437.8|50540.6|50370.6|50577.9|50437.9|50510.5|50353.5|514
1639341600000|2021-12-12 20:40:00|50539.1|50369.1|50507.4|50337.4|50543.4|50373.4|50506.7|50336.7|469
1639341900000|2021-12-12 20:45:00|50507.9|50337.9|50452.5|50282.5|50507.9|50337.9|50434.9|50264.9|523
1639342200000|2021-12-12 20:50:00|50451.7|50281.7|50420.5|50250.5|50452.2|50282.2|50387.7|50217.7|598
1639342500000|2021-12-12 20:55:00|50423.8|50253.8|50365.6|50195.6|50430.8|50260.8|50344.8|50174.8|481
1639342800000|2021-12-12 21:00:00|50366.1|50196.1|50330.3|50160.3|50368.2|50198.2|50306|50136|491
1639343100000|2021-12-12 21:05:00|50329.6|50159.6|50298.8|50128.8|50352.2|50182.2|50298.5|50128.5|525
1639343400000|2021-12-12 21:10:00|50299.3|50129.3|50356.6|50186.6|50363.1|50193.1|50292.7|50122.7|576
1639343700000|2021-12-12 21:15:00|50356.4|50186.4|50375.9|50205.9|50404.2|50234.2|50338.1|50168.1|484
1639344000000|2021-12-12 21:20:00|50376.6|50206.6|50326.7|50156.7|50385.8|50215.8|50294.9|50124.9|521
1639344300000|2021-12-12 21:25:00|50322.1|50152.1|50317.1|50147.1|50327.9|50157.9|50297|50127|498
1639344600000|2021-12-12 21:30:00|50316.8|50146.8|50289.7|50119.7|50316.8|50146.8|50262.8|50092.8|603
1639344900000|2021-12-12 21:35:00|50289.2|50119.2|50227|50057|50311|50141|50178|50008|671
1639345200000|2021-12-12 21:40:00|50226|50056|50153.9|49983.9|50228.8|50058.8|50087.8|49917.8|729
1639345500000|2021-12-12 21:45:00|50154.2|49984.2|50116.1|49946.1|50209|50039|50112.9|49942.9|572
1639345800000|2021-12-12 21:50:00|50116|49946|50025|49855|50132.2|49962.2|49994.4|49824.4|731
1639346100000|2021-12-12 21:55:00|50026.8|49856.8|50039.8|49869.8|50099.4|49929.4|50018.1|49848.1|537
1639346400000|2021-12-12 22:00:00|50039.7|49869.7|50059.3|49919.3|50095.2|49929.1|50038.3|49868.3|565
1639346700000|2021-12-12 22:05:00|50059.4|49919.4|50096.1|49956.1|50104.6|49964.6|50011.6|49871.6|367
1639347000000|2021-12-12 22:10:00|50092.3|49952.3|50155|50015|50171.7|50031.7|50071.7|49931.7|414
1639347300000|2021-12-12 22:15:00|50154.8|50014.8|50151.2|50011.2|50159.9|50019.9|50087.9|49947.9|334
1639347600000|2021-12-12 22:20:00|50151.8|50011.8|50064.5|49924.5|50167.4|50027.4|50023.7|49883.7|319
1639347900000|2021-12-12 22:25:00|50063.7|49923.7|50057.8|49917.8|50103|49963|50055.7|49915.7|334
1639348200000|2021-12-12 22:30:00|50063|49923|50131.1|49991.1|50132.3|49992.3|50062|49922|177
1639348500000|2021-12-12 22:35:00|50113.8|49973.8|50105.5|49965.5|50115.4|49975.4|50064|49924|332
1639348800000|2021-12-12 22:40:00|50112|49972|50199.6|50059.6|50228.6|50088.6|50105.9|49965.9|334
1639349100000|2021-12-12 22:45:00|50201.2|50061.2|50238.3|50098.3|50283|50143|50168.2|50028.2|448
1639349400000|2021-12-12 22:50:00|50233.4|50093.4|50233.7|50093.7|50305.5|50165.5|50222.1|50082.1|409
1639349700000|2021-12-12 22:55:00|50233.2|50093.2|50383|50243|50388.4|50248.4|50181.9|50041.9|413
1639350000000|2021-12-12 23:00:00|50383.1|50243.1|50309.2|50169.2|50457.1|50317.1|50295.6|50155.6|570
1639350300000|2021-12-12 23:05:00|50309.3|50169.3|50401.6|50261.6|50439.6|50299.6|50309.3|50169.3|663
1639350600000|2021-12-12 23:10:00|50401.8|50261.8|50362.6|50222.6|50414.5|50274.5|50358.9|50218.9|452
1639350900000|2021-12-12 23:15:00|50362.9|50222.9|50351.9|50211.9|50362.9|50222.9|50303.8|50163.8|346
1639351200000|2021-12-12 23:20:00|50344.6|50204.6|50313.9|50173.9|50353.6|50213.6|50275.5|50135.5|178
1639351500000|2021-12-12 23:25:00|50324.1|50184.1|50339.8|50199.8|50361.2|50221.2|50295.1|50155.1|327
1639351800000|2021-12-12 23:30:00|50339|50199|50156|50016|50368.6|50228.6|50134.3|49994.3|486
1639352100000|2021-12-12 23:35:00|50152.3|50012.3|50097.4|49957.4|50203.6|50063.6|50054.3|49914.3|442
1639352400000|2021-12-12 23:40:00|50098.2|49958.2|50119.8|49979.8|50170.1|50030.1|50072.7|49932.7|449
1639352700000|2021-12-12 23:45:00|50118|49978|50105.5|49965.5|50155.8|50015.8|50088.9|49948.9|380
1639353000000|2021-12-12 23:50:00|50124.8|49984.8|50221.4|50081.4|50227.3|50087.3|50110.9|49970.9|299
1639353300000|2021-12-12 23:55:00|50207.7|50067.7|50162.4|50022.4|50221.4|50081.4|50130.3|49990.3|304
1639353600000|2021-12-13 00:00:00|50175.1|50035.1|50254.1|50114.1|50265.4|50125.4|50137.8|49997.8|497
1639353900000|2021-12-13 00:05:00|50265.4|50125.4|50208|50068|50277.9|50137.9|50174.3|50034.3|373
1639354200000|2021-12-13 00:10:00|50208.2|50068.2|50263.9|50123.9|50269.4|50129.4|50182|50042|302
1639354500000|2021-12-13 00:15:00|50263.7|50123.7|50185.6|50045.6|50281.7|50141.7|50150.1|50010.1|296
1639354800000|2021-12-13 00:20:00|50187.8|50047.8|50036.8|49896.8|50196.2|50056.2|49981.9|49841.9|457
1639355100000|2021-12-13 00:25:00|50035.4|49895.4|50048.8|49908.8|50062.1|49922.1|49841.4|49701.4|826
1639355400000|2021-12-13 00:30:00|50050.4|49910.4|49975|49835|50050.4|49910.4|49959.4|49819.4|342
1639355700000|2021-12-13 00:35:00|49974|49834|49881|49741|49980.1|49840.1|49797.7|49657.7|642
1639356000000|2021-12-13 00:40:00|49882|49742|49916.2|49776.2|49925.4|49785.4|49843.2|49703.2|368
1639356300000|2021-12-13 00:45:00|49916.7|49776.7|49890.6|49750.6|49940.4|49800.4|49835.1|49695.1|341
1639356600000|2021-12-13 00:50:00|49875.8|49735.8|49759.3|49619.3|49915.7|49775.7|49751.5|49611.5|371
1639356900000|2021-12-13 00:55:00|49759.5|49619.5|49711.9|49571.9|49780.5|49640.5|49650.1|49510.1|617
1639357200000|2021-12-13 01:00:00|49714.9|49574.9|49698.9|49558.9|49717.5|49577.5|49587.5|49447.5|686
1639357500000|2021-12-13 01:05:00|49689.5|49549.5|49438.4|49298.4|49704.4|49564.4|49431.5|49291.5|715
1639357800000|2021-12-13 01:10:00|49436.9|49296.9|49187.9|49047.9|49445|49305|49134.7|48994.7|853
1639358100000|2021-12-13 01:15:00|49194.1|49054.1|49302.3|49162.3|49306.1|49166.1|49095.6|48955.6|751
1639358400000|2021-12-13 01:20:00|49303.9|49163.9|49236.8|49096.8|49314.6|49174.6|49156.6|49016.6|682
1639358700000|2021-12-13 01:25:00|49235.8|49095.8|49072|48932|49271.7|49131.7|48955.8|48815.8|711
1639359000000|2021-12-13 01:30:00|49063|48923|49113.1|48973.1|49169.8|49029.8|49013.3|48873.3|593
1639359300000|2021-12-13 01:35:00|49112.9|48972.9|49073.6|48933.6|49177.4|49037.4|49073.6|48933.6|452
1639359600000|2021-12-13 01:40:00|49073|48933|49085.7|48945.7|49099.6|48959.6|48941|48801|664
1639359900000|2021-12-13 01:45:00|49083.7|48943.7|49031.1|48891.1|49173.3|49033.3|48999|48859|530
1639360200000|2021-12-13 01:50:00|49027.9|48887.9|48891.5|48751.5|49085.7|48945.7|48857|48717|601
1639360500000|2021-12-13 01:55:00|48889.5|48749.5|48696.6|48556.6|48921.4|48781.4|48683.9|48543.9|654
1639360800000|2021-12-13 02:00:00|48696.1|48556.1|48873.5|48733.5|48890|48750|48625.4|48485.4|782
1639361100000|2021-12-13 02:05:00|48877.6|48737.6|48961.7|48821.7|48961.8|48821.8|48867.2|48727.2|483
1639361400000|2021-12-13 02:10:00|48961.8|48821.8|48897.9|48757.9|48969.9|48829.9|48870.4|48730.4|466
1639361700000|2021-12-13 02:15:00|48903.8|48763.8|48893.3|48753.3|48914.5|48774.5|48792.6|48652.6|417
1639362000000|2021-12-13 02:20:00|48892.9|48752.9|48881.8|48741.8|48949.1|48809.1|48874.2|48734.2|533
1639362300000|2021-12-13 02:25:00|48882.2|48742.2|48836.5|48696.5|48892.4|48752.4|48807|48667|317
1639362600000|2021-12-13 02:30:00|48836.6|48696.6|48665.2|48525.2|48836.6|48696.6|48664.1|48524.1|278
1639362900000|2021-12-13 02:35:00|48665.6|48525.6|48788.5|48648.5|48811.5|48671.5|48553.7|48413.7|255
1639363200000|2021-12-13 02:40:00|48789.7|48649.7|48766.5|48626.5|48855.9|48715.9|48761.2|48621.2|308
1639363500000|2021-12-13 02:45:00|48778.1|48638.1|48854|48714|48879.4|48739.4|48759.6|48619.6|431
1639363800000|2021-12-13 02:50:00|48835.7|48695.7|48832.9|48692.9|48850|48710|48807.8|48667.8|327
1639364100000|2021-12-13 02:55:00|48833.9|48693.9|48890.8|48750.8|48933.5|48793.5|48833.9|48693.9|394
1639364400000|2021-12-13 03:00:00|48890.7|48750.7|48824.7|48684.7|48895|48755|48783.3|48643.3|321
1639364700000|2021-12-13 03:05:00|48825.3|48685.3|48915.6|48775.6|48919.3|48779.3|48824.9|48684.9|239
1639365000000|2021-12-13 03:10:00|48918.7|48778.7|48936.2|48796.2|48943.7|48803.7|48874.4|48734.4|334
1639365300000|2021-12-13 03:15:00|48937|48797|48897.7|48757.7|48987.3|48847.3|48887.4|48747.4|483
1639365600000|2021-12-13 03:20:00|48897.9|48757.9|48925.5|48785.5|48925.9|48785.9|48873.9|48733.9|450
1639365900000|2021-12-13 03:25:00|48925.4|48785.4|48966|48826|48972.2|48832.2|48855.9|48715.9|386
1639366200000|2021-12-13 03:30:00|48976.6|48836.6|49055.5|48915.5|49076.9|48936.9|48940.9|48800.9|331
1639366500000|2021-12-13 03:35:00|49057.5|48917.5|49064.1|48924.1|49066.2|48926.2|48970.6|48830.6|453
1639366800000|2021-12-13 03:40:00|49066.5|48926.5|49162.3|49022.3|49180.1|49040.1|49054|48914|403
1639367100000|2021-12-13 03:45:00|49161.2|49021.2|49112.1|48972.1|49162.3|49022.3|49087.8|48947.8|321
1639367400000|2021-12-13 03:50:00|49112.5|48972.5|49058|48918|49112.5|48972.5|49026.7|48886.7|411
1639367700000|2021-12-13 03:55:00|49056.7|48916.7|48955.8|48815.8|49058|48918|48950.3|48810.3|476
1639368000000|2021-12-13 04:00:00|48955.7|48815.7|48854.3|48714.3|48971.5|48831.5|48841.5|48701.5|464
1639368300000|2021-12-13 04:05:00|48853.1|48713.1|48876.9|48736.9|48905.9|48765.9|48851.7|48711.7|218
1639368600000|2021-12-13 04:10:00|48879.1|48739.1|49013.4|48873.4|49013.4|48873.4|48867.5|48727.5|336
1639368900000|2021-12-13 04:15:00|49008.6|48868.6|48935|48795|49056.6|48916.6|48916.4|48776.4|359
1639369200000|2021-12-13 04:20:00|48934.1|48794.1|49011.2|48871.2|49086|48946|48934.1|48794.1|262
1639369500000|2021-12-13 04:25:00|49013|48873|49041.8|48901.8|49048.6|48908.6|49001.6|48861.6|218
1639369800000|2021-12-13 04:30:00|49041.5|48901.5|49079.1|48939.1|49095.9|48955.9|49017.7|48877.7|337
1639370100000|2021-12-13 04:35:00|49084.9|48944.9|49135.9|48995.9|49155.4|49015.4|49040.4|48900.4|261
1639370400000|2021-12-13 04:40:00|49130.3|48990.3|49152.3|49012.3|49178.4|49038.4|49064.9|48924.9|325
1639370700000|2021-12-13 04:45:00|49156.5|49016.5|49106.3|48966.3|49159.9|49019.9|49054.3|48914.3|189
1639371000000|2021-12-13 04:50:00|49100.5|48960.5|49111.4|48971.4|49114|48974|49048.4|48908.4|375
1639371300000|2021-12-13 04:55:00|49113.9|48973.9|49134|48994|49192.1|49052.1|49105.8|48965.8|361
1639371600000|2021-12-13 05:00:00|49132|48992|49085.8|48945.8|49139.4|48999.4|49069.6|48929.6|261
1639371900000|2021-12-13 05:05:00|49095.3|48955.3|49108|48968|49108.3|48968.3|49052.8|48912.8|275
1639372200000|2021-12-13 05:10:00|49109|48969|49091.8|48951.8|49110.6|48970.6|49057.4|48917.4|438
1639372500000|2021-12-13 05:15:00|49090.8|48950.8|49161.9|49021.9|49162.2|49022.2|49047.4|48907.4|263
1639372800000|2021-12-13 05:20:00|49160.4|49020.4|49064.7|48924.7|49160.4|49020.4|49056.7|48916.7|297
1639373100000|2021-12-13 05:25:00|49066.4|48926.4|49037.6|48897.6|49082.6|48942.6|49006.6|48866.6|377
1639373400000|2021-12-13 05:30:00|49036.6|48896.6|48996.6|48856.6|49038.6|48898.6|48950.4|48810.4|252
1639373700000|2021-12-13 05:35:00|48972.1|48832.1|49016.4|48876.4|49033|48893|48966.5|48826.5|137
1639374000000|2021-12-13 05:40:00|49014.3|48874.3|49063.9|48923.9|49084|48944|49011.4|48871.4|275
1639374300000|2021-12-13 05:45:00|49063.8|48923.8|49332.7|49192.7|49405.8|49265.8|49059.9|48919.9|549
1639374600000|2021-12-13 05:50:00|49332.6|49192.6|49319.7|49179.7|49386.9|49246.9|49288.9|49148.9|433
1639374900000|2021-12-13 05:55:00|49319|49179|49345.1|49205.1|49353.6|49213.6|49287.3|49147.3|339
1639375200000|2021-12-13 06:00:00|49340.1|49200.1|49291.2|49151.2|49398.1|49258.1|49283|49143|457
1639375500000|2021-12-13 06:05:00|49291.5|49151.5|49307.4|49167.4|49319.1|49179.1|49272.4|49132.4|302
1639375800000|2021-12-13 06:10:00|49304.9|49164.9|49274.7|49134.7|49334.9|49194.9|49257.6|49117.6|438
1639376100000|2021-12-13 06:15:00|49275.1|49135.1|49260.3|49120.3|49308.6|49168.6|49254.6|49114.6|357
1639376400000|2021-12-13 06:20:00|49259.3|49119.3|49200.2|49060.2|49272.5|49132.5|49163.8|49023.8|322
1639376700000|2021-12-13 06:25:00|49197.8|49057.8|49148.1|49008.1|49241.9|49101.9|49115.8|48975.8|307
1639377000000|2021-12-13 06:30:00|49158.4|49018.4|49147.8|49007.8|49168.9|49028.9|49074.2|48934.2|558
1639377300000|2021-12-13 06:35:00|49145.1|49005.1|49190.3|49050.3|49222.5|49082.5|49141.8|49001.8|305
1639377600000|2021-12-13 06:40:00|49189.7|49049.7|49225.6|49085.6|49225.6|49085.6|49137.3|48997.3|297
1639377900000|2021-12-13 06:45:00|49223.5|49083.5|49133.4|48993.4|49223.5|49083.5|49109.6|48969.6|233
1639378200000|2021-12-13 06:50:00|49132.1|48992.1|49118.4|48978.4|49148.6|49008.6|49054.7|48914.7|320
1639378500000|2021-12-13 06:55:00|49108|48968|49062.8|48922.8|49118.4|48978.4|48969.9|48829.9|385
1639378800000|2021-12-13 07:00:00|49043.9|48903.9|49058.1|48918.1|49080.1|48940.1|48970.7|48830.7|361
1639379100000|2021-12-13 07:05:00|49058.2|48918.2|48961.1|48821.1|49061.6|48921.6|48923.8|48783.8|351
1639379400000|2021-12-13 07:10:00|48960.3|48820.3|48849.7|48709.7|48961.8|48821.8|48823.3|48683.3|381
1639379700000|2021-12-13 07:15:00|48846.5|48706.5|48892.4|48752.4|48938.1|48798.1|48822.9|48682.9|271
1639380000000|2021-12-13 07:20:00|48892.8|48752.8|48888.3|48748.3|48948.2|48808.2|48878.9|48738.9|314
1639380300000|2021-12-13 07:25:00|48879.2|48739.2|48899.9|48759.9|48902.3|48762.3|48813.7|48673.7|385
1639380600000|2021-12-13 07:30:00|48888.2|48748.2|48979.6|48839.6|48993.2|48853.2|48886.9|48746.9|453
1639380900000|2021-12-13 07:35:00|48979.5|48839.5|48887.6|48747.6|48979.6|48839.6|48877.3|48737.3|201
1639381200000|2021-12-13 07:40:00|48888.1|48748.1|48746.2|48606.2|48921.6|48781.6|48690.8|48550.8|400
1639381500000|2021-12-13 07:45:00|48745.8|48605.8|48800.5|48660.5|48828|48688|48733.9|48593.9|451
1639381800000|2021-12-13 07:50:00|48790.8|48650.8|48842.8|48702.8|48870.9|48730.9|48731.9|48591.9|383
1639382100000|2021-12-13 07:55:00|48842.5|48702.5|48831.1|48691.1|48859.7|48719.7|48783.7|48643.7|286
1639382400000|2021-12-13 08:00:00|48828.9|48688.9|48847.2|48707.2|48906.4|48766.4|48824.8|48684.8|504
1639382700000|2021-12-13 08:05:00|48846.9|48706.9|48813.4|48673.4|48908.4|48768.4|48302.9|48162.9|802
1639383000000|2021-12-13 08:10:00|48813.6|48673.6|49027.9|48887.9|49206.3|49066.3|48813.6|48673.6|732
1639383300000|2021-12-13 08:15:00|49027.4|48887.4|49059.9|48919.9|49070|48930|48903.1|48763.1|608
1639383600000|2021-12-13 08:20:00|49058.6|48918.6|49001.7|48861.7|49112.3|48972.3|48987.2|48847.2|397
1639383900000|2021-12-13 08:25:00|48987.3|48847.3|49003.1|48863.1|49009.1|48869.1|48928.4|48788.4|248
1639384200000|2021-12-13 08:30:00|49003.5|48863.5|49109.8|48969.8|49141.8|49001.8|48991.8|48851.8|317
1639384500000|2021-12-13 08:35:00|49109.3|48969.3|49053.1|48913.1|49117.9|48977.9|49005.4|48865.4|354
1639384800000|2021-12-13 08:40:00|49052.3|48912.3|49132|48992|49149.3|49009.3|49050.4|48910.4|383
1639385100000|2021-12-13 08:45:00|49131.4|48991.4|49159.3|49019.3|49160.1|49020.1|49105.6|48965.6|305
1639385400000|2021-12-13 08:50:00|49155.3|49015.3|49240.9|49100.9|49253.6|49113.6|49131.1|48991.1|293
1639385700000|2021-12-13 08:55:00|49225|49085|49135.7|48995.7|49240.9|49100.9|49112|48972|370
1639386000000|2021-12-13 09:00:00|49135.6|48995.6|49063.1|48923.1|49136.8|48996.8|49051.5|48911.5|283
1639386300000|2021-12-13 09:05:00|49058.8|48918.8|48951.9|48811.9|49063.1|48923.1|48951.9|48811.9|344
1639386600000|2021-12-13 09:10:00|48957.3|48817.3|49001.1|48861.1|49020.7|48880.7|48934.1|48794.1|256
1639386900000|2021-12-13 09:15:00|49000.5|48860.5|48948.3|48808.3|49004.4|48864.4|48874.8|48734.8|290
1639387200000|2021-12-13 09:20:00|48948.9|48808.9|48950|48810|48990.5|48850.5|48927.4|48787.4|276
1639387500000|2021-12-13 09:25:00|48967.5|48827.5|48923.1|48783.1|48967.5|48827.5|48877.1|48737.1|211
1639387800000|2021-12-13 09:30:00|48923.9|48783.9|48851.2|48711.2|48931.1|48791.1|48844.7|48704.7|211
1639388100000|2021-12-13 09:35:00|48849.2|48709.2|48859.5|48719.5|48879.1|48739.1|48803.5|48663.5|304
1639388400000|2021-12-13 09:40:00|48861.8|48721.8|48902.7|48762.7|48921.4|48781.4|48816.9|48676.9|398
1639388700000|2021-12-13 09:45:00|48902|48762|48941.3|48801.3|48950|48810|48887.2|48747.2|306
1639389000000|2021-12-13 09:50:00|48941.7|48801.7|48987.5|48847.5|48987.5|48847.5|48914.7|48774.7|307
1639389300000|2021-12-13 09:55:00|48988.9|48848.9|48953|48813|48990.6|48850.6|48927.1|48787.1|155
1639389600000|2021-12-13 10:00:00|48961.4|48821.4|48959.3|48819.3|49005.8|48865.8|48933|48793|280
1639389900000|2021-12-13 10:05:00|48959.4|48819.4|48850.1|48710.1|48969.4|48829.4|48748.6|48608.6|397
1639390200000|2021-12-13 10:10:00|48848.4|48708.4|48905.9|48765.9|48926.1|48786.1|48848.4|48708.4|273
1639390500000|2021-12-13 10:15:00|48877.4|48737.4|48857.4|48717.4|48912.7|48772.7|48817.9|48677.9|325
1639390800000|2021-12-13 10:20:00|48838.6|48698.6|48830.6|48690.6|48850|48710|48734.1|48594.1|406
1639391100000|2021-12-13 10:25:00|48818.3|48678.3|48782.9|48642.9|48825.6|48685.6|48751.1|48611.1|278
1639391400000|2021-12-13 10:30:00|48781.4|48641.4|48782.5|48642.5|48870.4|48730.4|48753|48613|275
1639391700000|2021-12-13 10:35:00|48780.8|48640.8|48771.6|48631.6|48801.8|48661.8|48601.2|48461.2|504
1639392000000|2021-12-13 10:40:00|48767.3|48627.3|48810.2|48670.2|48832.9|48692.9|48767.3|48627.3|229
1639392300000|2021-12-13 10:45:00|48808.6|48668.6|48828|48688|48906.5|48766.5|48791.7|48651.7|334
1639392600000|2021-12-13 10:50:00|48822|48682|48754.4|48614.4|48842.4|48702.4|48727.9|48587.9|241
1639392900000|2021-12-13 10:55:00|48753.8|48613.8|48789.3|48649.3|48820|48680|48748.1|48608.1|261
1639393200000|2021-12-13 11:00:00|48782.6|48642.6|48765.1|48625.1|48782.6|48642.6|48673.6|48533.6|326
1639393500000|2021-12-13 11:05:00|48761.3|48621.3|48808.9|48668.9|48829.2|48689.2|48719.3|48579.3|373
1639393800000|2021-12-13 11:10:00|48813.1|48673.1|48811.1|48671.1|48836.5|48696.5|48765.3|48625.3|201
1639394100000|2021-12-13 11:15:00|48820.9|48680.9|48870.9|48730.9|48877.7|48737.7|48769.1|48629.1|300
1639394400000|2021-12-13 11:20:00|48864.2|48724.2|48897.2|48757.2|48901.6|48761.6|48848.1|48708.1|253
1639394700000|2021-12-13 11:25:00|48892.4|48752.4|48832.1|48692.1|48897.2|48757.2|48796.6|48656.6|157
1639395000000|2021-12-13 11:30:00|48820.1|48680.1|48945.2|48805.2|48964.4|48824.4|48805.7|48665.7|367
1639395300000|2021-12-13 11:35:00|48945.9|48805.9|48943.2|48803.2|48956.6|48816.6|48903.1|48763.1|212
1639395600000|2021-12-13 11:40:00|48943.8|48803.8|48958.3|48818.3|48966.9|48826.9|48926|48786|201
1639395900000|2021-12-13 11:45:00|48956.6|48816.6|48907.4|48767.4|49004|48864|48873.8|48733.8|382
1639396200000|2021-12-13 11:50:00|48913.5|48773.5|48860.5|48720.5|48916.8|48776.8|48857.6|48717.6|225
1639396500000|2021-12-13 11:55:00|48887.7|48747.7|48954.1|48814.1|48972.7|48832.7|48858.7|48718.7|258
1639396800000|2021-12-13 12:00:00|48956.4|48816.4|48912.3|48772.3|48956.4|48816.4|48896.2|48756.2|211
1639397100000|2021-12-13 12:05:00|48915.7|48775.7|48963.1|48823.1|48984.8|48844.8|48899.2|48759.2|266
1639397400000|2021-12-13 12:10:00|48949.1|48809.1|49073.4|48933.4|49077.1|48937.1|48904.1|48764.1|249
1639397700000|2021-12-13 12:15:00|49066.2|48926.2|49043|48903|49083.7|48943.7|49035.1|48895.1|168
1639398000000|2021-12-13 12:20:00|49044.6|48904.6|49068.1|48928.1|49101.4|48961.4|49008.5|48868.5|413
1639398300000|2021-12-13 12:25:00|49067.7|48927.7|49008.9|48868.9|49077.3|48937.3|49002.5|48862.5|323
1639398600000|2021-12-13 12:30:00|49009.6|48869.6|48942.9|48802.9|49021.9|48881.9|48932.7|48792.7|208
1639398900000|2021-12-13 12:35:00|48953.3|48813.3|48814.4|48674.4|48953.3|48813.3|48807.4|48667.4|327
1639399200000|2021-12-13 12:40:00|48812.7|48672.7|48792|48652|48821.5|48681.5|48722.5|48582.5|378
1639399500000|2021-12-13 12:45:00|48786|48646|48684|48544|48790.5|48650.5|48661|48521|452
1639399800000|2021-12-13 12:50:00|48684.5|48544.5|48651.3|48511.3|48742.2|48602.2|48623.1|48483.1|475
1639400100000|2021-12-13 12:55:00|48650.7|48510.7|48676.6|48536.6|48693.5|48553.5|48642.4|48502.4|369
1639400400000|2021-12-13 13:00:00|48675.1|48535.1|48688.9|48548.9|48688.9|48548.9|48545.9|48405.9|524
1639400700000|2021-12-13 13:05:00|48689.8|48549.8|48607.4|48467.4|48733.8|48593.8|48607.2|48467.2|429
1639401000000|2021-12-13 13:10:00|48608.5|48468.5|48530.6|48390.6|48663.8|48523.8|48430.7|48290.7|592
1639401300000|2021-12-13 13:15:00|48526.1|48386.1|48395.6|48255.6|48530.6|48390.6|48389.7|48249.7|403
1639401600000|2021-12-13 13:20:00|48408.4|48268.4|48507.1|48367.1|48511.4|48371.4|48270.7|48130.7|657
1639401900000|2021-12-13 13:25:00|48508|48368|48496.8|48356.8|48604.8|48464.8|48483.1|48343.1|370
1639402200000|2021-12-13 13:30:00|48513.2|48373.2|48526.8|48386.8|48544.1|48404.1|48452.9|48312.9|525
1639402500000|2021-12-13 13:35:00|48529.3|48389.3|48456.5|48316.5|48565.4|48425.4|48425.1|48285.1|449
1639402800000|2021-12-13 13:40:00|48456.9|48316.9|48613.4|48473.4|48647.5|48507.5|48444.8|48304.8|538
1639403100000|2021-12-13 13:45:00|48604.2|48464.2|48541.1|48401.1|48616.9|48476.9|48509|48369|344
1639403400000|2021-12-13 13:50:00|48543.7|48403.7|48562.8|48422.8|48603.1|48463.1|48522.1|48382.1|365
1639403700000|2021-12-13 13:55:00|48568.3|48428.3|48521.9|48381.9|48613.3|48473.3|48517.8|48377.8|348
1639404000000|2021-12-13 14:00:00|48529.1|48389.1|48418|48278|48551.9|48411.9|48403.1|48263.1|404
1639404300000|2021-12-13 14:05:00|48414.4|48274.4|48279.6|48139.6|48418.8|48278.8|48228.1|48088.1|449
1639404600000|2021-12-13 14:10:00|48280.7|48140.7|48237.4|48097.4|48349.2|48209.2|48210.3|48070.3|466
1639404900000|2021-12-13 14:15:00|48244.1|48104.1|48109.4|47969.4|48274.8|48134.8|48045.7|47905.7|643
1639405200000|2021-12-13 14:20:00|48105.6|47965.6|47989.4|47849.4|48168|48028|47930|47790|649
1639405500000|2021-12-13 14:25:00|48028.4|47888.4|48033.4|47893.4|48082.8|47942.8|47942|47802|533
1639405800000|2021-12-13 14:30:00|48031.2|47891.2|47859.9|47719.9|48089.6|47949.6|47836.6|47696.6|761
1639406100000|2021-12-13 14:35:00|47868.4|47728.4|47826.6|47686.6|47991.7|47851.7|47791.3|47651.3|714
1639406400000|2021-12-13 14:40:00|47835.3|47695.3|47949.2|47809.2|47988.9|47848.9|47808.5|47668.5|724
1639406700000|2021-12-13 14:45:00|47944.9|47804.9|47970.3|47830.3|48016.5|47876.5|47918.2|47778.2|617
1639407000000|2021-12-13 14:50:00|47968|47828|47901.2|47761.2|48059.2|47919.2|47888.9|47748.9|620
1639407300000|2021-12-13 14:55:00|47898|47758|48031.6|47891.6|48056.8|47916.8|47863.8|47723.8|612
1639407600000|2021-12-13 15:00:00|48027.8|47887.8|47875.1|47735.1|48031.6|47891.6|47875.1|47735.1|618
1639407900000|2021-12-13 15:05:00|47874.6|47734.6|47907.7|47767.7|47938.8|47798.8|47778.5|47638.5|549
1639408200000|2021-12-13 15:10:00|47904.2|47764.2|47761.6|47621.6|47904.2|47764.2|47720.2|47580.2|637
1639408500000|2021-12-13 15:15:00|47758.5|47618.5|47640.6|47500.6|47781.7|47641.7|47639.8|47499.8|507
1639408800000|2021-12-13 15:20:00|47640.2|47500.2|47585.5|47445.5|47836.9|47696.9|47569.6|47429.6|846
1639409100000|2021-12-13 15:25:00|47585.4|47445.4|47609.4|47469.4|47614.7|47474.7|47441.2|47301.2|640
1639409400000|2021-12-13 15:30:00|47602.7|47462.7|47453.9|47313.9|47602.7|47462.7|47433.4|47293.4|617
1639409700000|2021-12-13 15:35:00|47460.5|47320.5|47633.5|47493.5|47697.3|47557.3|47417.4|47277.4|712
1639410000000|2021-12-13 15:40:00|47620.7|47480.7|47601.1|47461.1|47715.2|47575.2|47580.1|47440.1|601
1639410300000|2021-12-13 15:45:00|47598.6|47458.6|47420.3|47280.3|47646.9|47506.9|47407|47267|647
1639410600000|2021-12-13 15:50:00|47419.6|47279.6|47264.5|47124.5|47439.1|47299.1|47218|47078|671
1639410900000|2021-12-13 15:55:00|47265.9|47125.9|47355|47215|47363.6|47223.6|47107.3|46967.3|754
1639411200000|2021-12-13 16:00:00|47354.8|47214.8|47342.8|47202.8|47406.3|47266.3|47045.2|46905.2|987
1639411500000|2021-12-13 16:05:00|47342.3|47202.3|47511.6|47371.6|47624.1|47484.1|47332.1|47192.1|770
1639411800000|2021-12-13 16:10:00|47511.1|47371.1|47453.8|47313.8|47537.1|47397.1|47263.8|47123.8|796
1639412100000|2021-12-13 16:15:00|47469.6|47329.6|47310.9|47170.9|47496.2|47356.2|47248.9|47108.9|726
1639412400000|2021-12-13 16:20:00|47306|47166|46985.5|46845.5|47309.5|47169.5|46974|46834|593
1639412700000|2021-12-13 16:25:00|46981.4|46841.4|47159.6|47019.6|47316|47176|46852.4|46712.4|938
1639413000000|2021-12-13 16:30:00|47159.7|47019.7|46947.2|46807.2|47259|47119|46893.6|46753.6|723
1639413300000|2021-12-13 16:35:00|46940.9|46800.9|47044.9|46904.9|47169.1|47029.1|46908.2|46768.2|866
1639413600000|2021-12-13 16:40:00|47042.5|46902.5|47212.3|47072.3|47229|47089|47012.4|46872.4|745
1639413900000|2021-12-13 16:45:00|47214|47074|47286.3|47146.3|47400.4|47260.4|47214|47074|633
1639414200000|2021-12-13 16:50:00|47295.9|47155.9|47221.1|47081.1|47373.5|47233.5|47220.3|47080.3|571
1639414500000|2021-12-13 16:55:00|47221.6|47081.6|47233.1|47093.1|47251.7|47111.7|47020|46880|690
1639414800000|2021-12-13 17:00:00|47231.5|47091.5|47315.5|47175.5|47316.7|47176.7|47155.3|47015.3|661
1639415100000|2021-12-13 17:05:00|47316.7|47176.7|47894.3|47754.3|47958.9|47818.9|47305.4|47165.4|560
1639415400000|2021-12-13 17:10:00|47873|47733|47774|47634|47949|47809|47669.4|47529.4|931
1639415700000|2021-12-13 17:15:00|47772.2|47632.2|47572.3|47432.3|47777.6|47637.6|47569.1|47429.1|512
1639416000000|2021-12-13 17:20:00|47572.6|47432.6|47660.4|47520.4|47701.1|47561.1|47554.7|47414.7|547
1639416300000|2021-12-13 17:25:00|47646.5|47506.5|47582.2|47442.2|47660.4|47520.4|47500.8|47360.8|490
1639416600000|2021-12-13 17:30:00|47577.4|47437.4|47651.1|47511.1|47688.4|47548.4|47572.1|47432.1|537
1639416900000|2021-12-13 17:35:00|47651.4|47511.4|47630.2|47490.2|47717|47577|47605.2|47465.2|346
1639417200000|2021-12-13 17:40:00|47629.7|47489.7|47428.4|47288.4|47639.1|47499.1|47390.6|47250.6|414
1639417500000|2021-12-13 17:45:00|47418.6|47278.6|47482.6|47342.6|47482.6|47342.6|47358.8|47218.8|560
1639417800000|2021-12-13 17:50:00|47482.9|47342.9|47586.4|47446.4|47646.8|47506.8|47482.9|47342.9|480
1639418100000|2021-12-13 17:55:00|47583.1|47443.1|47586|47446|47605.9|47465.9|47513.1|47373.1|282
1639418400000|2021-12-13 18:00:00|47583.6|47443.6|47678.6|47538.6|47681.9|47541.9|47531.8|47391.8|565
1639418700000|2021-12-13 18:05:00|47680.7|47540.7|47658.1|47518.1|47703.5|47563.5|47565.2|47425.2|471
1639419000000|2021-12-13 18:10:00|47659.6|47519.6|47671.5|47531.5|47725.6|47585.6|47593.1|47453.1|526
1639419300000|2021-12-13 18:15:00|47672.6|47532.6|47673.5|47533.5|47752.4|47612.4|47603.2|47463.2|566
1639419600000|2021-12-13 18:20:00|47674.2|47534.2|47654.7|47514.7|47743.9|47603.9|47637.2|47497.2|465
1639419900000|2021-12-13 18:25:00|47662.9|47522.9|47567.6|47427.6|47662.9|47522.9|47487.4|47347.4|496
1639420200000|2021-12-13 18:30:00|47567.9|47427.9|47488.9|47348.9|47579.9|47439.9|47456.4|47316.4|436
1639420500000|2021-12-13 18:35:00|47494.9|47354.9|47485.6|47345.6|47537.3|47397.3|47437.6|47297.6|367
1639420800000|2021-12-13 18:40:00|47484.1|47344.1|47435.8|47295.8|47517|47377|47426.4|47286.4|399
1639421100000|2021-12-13 18:45:00|47436.6|47296.6|47467.2|47327.2|47477.7|47337.7|47422.6|47282.6|458
1639421400000|2021-12-13 18:50:00|47467|47327|47568.4|47428.4|47579.7|47439.7|47424.1|47284.1|316
1639421700000|2021-12-13 18:55:00|47571.4|47431.4|47528.5|47388.5|47571.5|47431.5|47409|47269|488
1639422000000|2021-12-13 19:00:00|47556.3|47416.3|47254.8|47114.8|47556.3|47416.3|47233.9|47093.9|577
1639422300000|2021-12-13 19:05:00|47256.1|47116.1|47304|47164|47356.6|47216.6|47193.2|47053.2|619
1639422600000|2021-12-13 19:10:00|47309.1|47169.1|47273.6|47133.6|47438.3|47298.3|47264.1|47124.1|627
1639422900000|2021-12-13 19:15:00|47258.4|47118.4|47164.6|47024.6|47291|47151|47115.7|46975.7|618
1639423200000|2021-12-13 19:20:00|47165.2|47025.2|47062.8|46922.8|47258.5|47118.5|47035.5|46895.5|666
1639423500000|2021-12-13 19:25:00|47062.1|46922.1|46500|46360|47062.1|46922.1|46336.5|46196.5|1116
1639423800000|2021-12-13 19:30:00|46503.7|46363.7|46241.1|46101.1|46536.5|46396.5|45899.5|45759.5|1081
1639424100000|2021-12-13 19:35:00|46237.1|46097.1|46101.8|45961.8|46254.8|46114.8|45980.9|45840.9|1007
1639424400000|2021-12-13 19:40:00|46099.7|45959.7|46150.7|46010.7|46236.5|46096.5|45870.1|45730.1|864
1639424700000|2021-12-13 19:45:00|46150.4|46010.4|46626|46486|46626|46486|46089.6|45949.6|906
1639425000000|2021-12-13 19:50:00|46629|46489|46710.1|46570.1|46777.9|46637.9|46492.8|46352.8|935
1639425300000|2021-12-13 19:55:00|46713.9|46573.9|46848.4|46708.4|46941.9|46801.9|46695.5|46555.5|955
1639425600000|2021-12-13 20:00:00|46849.2|46709.2|46757.2|46617.2|46887.2|46747.2|46711.4|46571.4|806
1639425900000|2021-12-13 20:05:00|46757.6|46617.6|47006.7|46866.7|47018.7|46878.7|46718.9|46578.9|880
1639426200000|2021-12-13 20:10:00|47005.7|46865.7|47009.5|46869.5|47040.6|46900.6|46899.6|46759.6|703
1639426500000|2021-12-13 20:15:00|47003.6|46863.6|46706.7|46566.7|47021.8|46881.8|46694.2|46554.2|616
1639426800000|2021-12-13 20:20:00|46724.4|46584.4|46760.8|46620.8|46821.9|46681.9|46596.1|46456.1|744
1639427100000|2021-12-13 20:25:00|46762.2|46622.2|46768.5|46628.5|46825.7|46685.7|46673.9|46533.9|514
1639427400000|2021-12-13 20:30:00|46764.4|46624.4|46685.4|46545.4|46833.4|46693.4|46677.9|46537.9|593
1639427700000|2021-12-13 20:35:00|46671.2|46531.2|46535.1|46395.1|46675.5|46535.5|46526.8|46386.8|667
1639428000000|2021-12-13 20:40:00|46530.8|46390.8|46598.4|46458.4|46654.5|46514.5|46460.6|46320.6|571
1639428300000|2021-12-13 20:45:00|46605.5|46465.5|46696|46556|46728.1|46588.1|46588.5|46448.5|554
1639428600000|2021-12-13 20:50:00|46700.5|46560.5|46775.4|46635.4|46807.9|46667.9|46570.1|46430.1|715
1639428900000|2021-12-13 20:55:00|46772.9|46632.9|46720.9|46580.9|46794|46654|46662|46522|669
1639429200000|2021-12-13 21:00:00|46719.7|46579.7|46714.8|46574.8|46797|46657|46666.5|46526.5|612
1639429500000|2021-12-13 21:05:00|46707|46567|46402|46262|46723.6|46583.6|46402|46262|498
1639429800000|2021-12-13 21:10:00|46398.7|46258.7|46537.9|46397.9|46545|46405|46347.7|46207.7|753
1639430100000|2021-12-13 21:15:00|46531.5|46391.5|46422.8|46282.8|46584.6|46444.6|46370.1|46230.1|648
1639430400000|2021-12-13 21:20:00|46422.7|46282.7|46575.2|46435.2|46590.6|46450.6|46384.3|46244.3|572
1639430700000|2021-12-13 21:25:00|46575.7|46435.7|46616.1|46476.1|46633.4|46493.4|46537|46397|498
1639431000000|2021-12-13 21:30:00|46617.7|46477.7|46675.6|46535.6|46791.2|46651.2|46611.7|46471.7|703
1639431300000|2021-12-13 21:35:00|46677.9|46537.9|46594.1|46454.1|46679.6|46539.6|46510.9|46370.9|531
1639431600000|2021-12-13 21:40:00|46596.7|46456.7|46598.8|46458.8|46639.4|46499.4|46483.4|46343.4|625
1639431900000|2021-12-13 21:45:00|46599|46459|46949.1|46809.1|46969.2|46829.2|46598.4|46458.4|666
1639432200000|2021-12-13 21:50:00|46944.1|46804.1|46912.6|46772.6|46957.6|46817.6|46871.3|46731.3|549
1639432500000|2021-12-13 21:55:00|46910.1|46770.1|46889.9|46749.9|46984|46844|46884|46744|528
1639432800000|2021-12-13 22:00:00|46888.1|46748.1|46812|46672|46888.1|46748.1|46782.5|46642.5|679
1639433100000|2021-12-13 22:05:00|46813.6|46673.6|47294|47154|47328.8|47188.8|46812.7|46672.7|906
1639433400000|2021-12-13 22:10:00|47294.2|47154.2|47240|47100|47325.2|47185.2|46965.9|46825.9|792
1639433700000|2021-12-13 22:15:00|47241.5|47101.5|47177.6|47037.6|47247|47107|47041.9|46901.9|684
1639434000000|2021-12-13 22:20:00|47175.6|47035.6|47185.7|47045.7|47211.7|47071.7|47110.3|46970.3|509
1639434300000|2021-12-13 22:25:00|47185.8|47045.8|47178.8|47038.8|47204.9|47064.9|47099.1|46959.1|360
1639434600000|2021-12-13 22:30:00|47180|47040|47271.3|47131.3|47298.5|47158.5|47165.8|47025.8|424
1639434900000|2021-12-13 22:35:00|47272.3|47132.3|47150.7|47010.7|47279.4|47139.4|47069.5|46929.5|241
1639435200000|2021-12-13 22:40:00|47150.2|47010.2|47085.6|46945.6|47157.1|47017.1|47040.8|46900.8|301
1639435500000|2021-12-13 22:45:00|47087.3|46947.3|47119.2|46979.2|47146.1|47006.1|47050.3|46910.3|349
1639435800000|2021-12-13 22:50:00|47125.4|46985.4|47107|46967|47125.4|46985.4|47058.8|46918.8|221
1639436100000|2021-12-13 22:55:00|47093.8|46953.8|46992.1|46852.1|47112.7|46972.7|46970|46830|428
1639436400000|2021-12-13 23:00:00|46982.3|46842.3|46957.3|46817.3|47037.4|46897.4|46814.4|46674.4|682
1639436700000|2021-12-13 23:05:00|46957.4|46817.4|47022.8|46882.8|47075.1|46935.1|46917.5|46777.5|544
1639437000000|2021-12-13 23:10:00|47020.8|46880.8|47090.5|46950.5|47094.9|46954.9|46972.6|46832.6|504
1639437300000|2021-12-13 23:15:00|47091.6|46951.6|47091.3|46951.3|47101.9|46961.9|46993.1|46853.1|438
1639437600000|2021-12-13 23:20:00|47091|46951|47031.3|46891.3|47137.4|46997.4|46989.6|46849.6|444
1639437900000|2021-12-13 23:25:00|47031.4|46891.4|46891.5|46751.5|47060.7|46920.7|46873.4|46733.4|639
1639438200000|2021-12-13 23:30:00|46893.6|46753.6|46767|46627|46935.1|46795.1|46712.5|46572.5|492
1639438500000|2021-12-13 23:35:00|46774.5|46634.5|46813.1|46673.1|46868.7|46728.7|46730.3|46590.3|580
1639438800000|2021-12-13 23:40:00|46811.1|46671.1|46785.9|46645.9|46849.1|46709.1|46738.1|46598.1|454
1639439100000|2021-12-13 23:45:00|46788.9|46648.9|46795.6|46655.6|46832.3|46692.3|46675.9|46535.9|487
1639439400000|2021-12-13 23:50:00|46800.2|46660.2|46878.1|46738.1|46887.6|46747.6|46719.8|46579.8|461
1639439700000|2021-12-13 23:55:00|46886.8|46746.8|46791.3|46651.3|46886.8|46746.8|46764.8|46624.8|477
1639440000000|2021-12-14 00:00:00|46792.7|46652.7|46541.3|46401.3|46806.1|46666.1|46526.1|46386.1|842
1639440300000|2021-12-14 00:05:00|46536.4|46396.4|46788.4|46648.4|46854.8|46714.8|46528.4|46388.4|738
1639440600000|2021-12-14 00:10:00|46788.7|46648.7|46565.9|46425.9|46823|46683|46547.9|46407.9|654
1639440900000|2021-12-14 00:15:00|46568.9|46428.9|46494.6|46354.6|46610|46470|46391|46251|630
1639441200000|2021-12-14 00:20:00|46495.8|46355.8|46666.3|46526.3|46676.1|46536.1|46465.7|46325.7|533
1639441500000|2021-12-14 00:25:00|46662.9|46522.9|46867.3|46727.3|46898.1|46758.1|46661|46521|385
1639441800000|2021-12-14 00:30:00|46874.1|46734.1|47060.3|46920.3|47100.1|46960.1|46874.1|46734.1|632
1639442100000|2021-12-14 00:35:00|47087.4|46947.4|47044.1|46904.1|47292|47152|47030.5|46890.5|664
1639442400000|2021-12-14 00:40:00|47044.2|46904.2|47298.4|47158.4|47298.4|47158.4|47044.2|46904.2|477
1639442700000|2021-12-14 00:45:00|47298.1|47158.1|47186.2|47046.2|47298.1|47158.1|47168.6|47028.6|364
1639443000000|2021-12-14 00:50:00|47186|47046|47225.7|47085.7|47229.1|47089.1|47144|47004|374
1639443300000|2021-12-14 00:55:00|47221.1|47081.1|47104.6|46964.6|47231.5|47091.5|47098.4|46958.4|452
1639443600000|2021-12-14 01:00:00|47099.3|46959.3|47044.9|46904.9|47121.1|46981.1|47011.7|46871.7|411
1639443900000|2021-12-14 01:05:00|47040.4|46900.4|47022|46882|47086.6|46946.6|46982.6|46842.6|389
1639444200000|2021-12-14 01:10:00|47023.3|46883.3|47074.6|46934.6|47087.5|46947.5|46995.5|46855.5|313
1639444500000|2021-12-14 01:15:00|47066.6|46926.6|47167.3|47027.3|47173.8|47033.8|47050|46910|430
1639444800000|2021-12-14 01:20:00|47166.1|47026.1|46988.2|46848.2|47186|47046|46972.5|46832.5|410
1639445100000|2021-12-14 01:25:00|46985.4|46845.4|46955.9|46815.9|47042.5|46902.5|46942.4|46802.4|204
1639445400000|2021-12-14 01:30:00|46965.1|46825.1|46848.1|46708.1|46965.3|46825.3|46754.1|46614.1|564
1639445700000|2021-12-14 01:35:00|46852.7|46712.7|46787.6|46647.6|46866.8|46726.8|46760.4|46620.4|462
1639446000000|2021-12-14 01:40:00|46787.3|46647.3|46787.5|46647.5|46819.8|46679.8|46724.8|46584.8|438
1639446300000|2021-12-14 01:45:00|46781.9|46641.9|46775|46635|46803.6|46663.6|46684.4|46544.4|447
1639446600000|2021-12-14 01:50:00|46774.8|46634.8|46958.1|46818.1|46979.1|46839.1|46760.3|46620.3|507
1639446900000|2021-12-14 01:55:00|46958.5|46818.5|46981.1|46841.1|47053.3|46913.3|46899.4|46759.4|408
1639447200000|2021-12-14 02:00:00|46981.9|46841.9|47037.3|46897.3|47049.1|46909.1|46898.1|46758.1|507
1639447500000|2021-12-14 02:05:00|47040.9|46900.9|47009.6|46869.6|47042.4|46902.4|46965.7|46825.7|406
1639447800000|2021-12-14 02:10:00|47007.2|46867.2|47022.5|46882.5|47041.3|46901.3|46965.6|46825.6|423
1639448100000|2021-12-14 02:15:00|47022|46882|46814.2|46674.2|47034.1|46894.1|46796.8|46656.8|470
1639448400000|2021-12-14 02:20:00|46812.2|46672.2|46861.9|46721.9|46886.9|46746.9|46773.8|46633.8|468
1639448700000|2021-12-14 02:25:00|46851.5|46711.5|46839.5|46699.5|46923.4|46783.4|46804.6|46664.6|386
1639449000000|2021-12-14 02:30:00|46839.4|46699.4|46904.7|46764.7|46905|46765|46786.7|46646.7|441
1639449300000|2021-12-14 02:35:00|46905|46765|47035.5|46895.5|47116.8|46976.8|46890.5|46750.5|438
1639449600000|2021-12-14 02:40:00|47045|46905|47054.4|46914.4|47084.8|46944.8|46999.4|46859.4|442
1639449900000|2021-12-14 02:45:00|47053.9|46913.9|46888.4|46748.4|47063.4|46923.4|46865.9|46725.9|272
1639450200000|2021-12-14 02:50:00|46890.5|46750.5|47009.8|46869.8|47011.5|46871.5|46876.1|46736.1|260
1639450500000|2021-12-14 02:55:00|47008.4|46868.4|47102.3|46962.3|47143.1|47003.1|46986.9|46846.9|408
1639450800000|2021-12-14 03:00:00|47102.2|46962.2|47145|47005|47149|47009|47045.8|46905.8|524
1639451100000|2021-12-14 03:05:00|47145.4|47005.4|47145.1|47005.1|47189.3|47049.3|47104.9|46964.9|374
1639451400000|2021-12-14 03:10:00|47143.8|47003.8|47071.1|46931.1|47179.9|47039.9|47043.6|46903.6|451
1639451700000|2021-12-14 03:15:00|47059.3|46919.3|47009.9|46869.9|47134.8|46994.8|47009.9|46869.9|384
1639452000000|2021-12-14 03:20:00|47006.8|46866.8|46997.5|46857.5|47035.3|46895.3|46975.8|46835.8|364
1639452300000|2021-12-14 03:25:00|46994.5|46854.5|47110|46970|47115.9|46975.9|46988.6|46848.6|356
1639452600000|2021-12-14 03:30:00|47109.3|46969.3|47032.8|46892.8|47127.9|46987.9|47017.2|46877.2|423
1639452900000|2021-12-14 03:35:00|47017.8|46877.8|46953.3|46813.3|47020.1|46880.1|46953.3|46813.3|422
1639453200000|2021-12-14 03:40:00|46963.9|46823.9|46918.5|46778.5|46971.9|46831.9|46897.1|46757.1|303
1639453500000|2021-12-14 03:45:00|46918.2|46778.2|47006.2|46866.2|47054.2|46914.2|46870.2|46730.2|482
1639453800000|2021-12-14 03:50:00|47009.5|46869.5|46880.1|46740.1|47012.3|46872.3|46868.5|46728.5|324
1639454100000|2021-12-14 03:55:00|46876.2|46736.2|47034.4|46894.4|47038.2|46898.2|46872.1|46732.1|320
1639454400000|2021-12-14 04:00:00|47036.5|46896.5|47094.6|46954.6|47117.7|46977.7|46967.8|46827.8|433
1639454700000|2021-12-14 04:05:00|47094.4|46954.4|47144.6|47004.6|47160.3|47020.3|47040.3|46900.3|351
1639455000000|2021-12-14 04:10:00|47143.9|47003.9|47238.9|47098.9|47238.9|47098.9|47132.8|46992.8|480
1639455300000|2021-12-14 04:15:00|47239.4|47099.4|47150.8|47010.8|47245.2|47105.2|47134.7|46994.7|442
1639455600000|2021-12-14 04:20:00|47151.4|47011.4|47161.1|47021.1|47190.9|47050.9|47137|46997|293
1639455900000|2021-12-14 04:25:00|47165.2|47025.2|47158.7|47018.7|47199.6|47059.6|47119.6|46979.6|378
1639456200000|2021-12-14 04:30:00|47172.3|47032.3|47256.2|47116.2|47265.6|47125.6|47167.1|47027.1|373
1639456500000|2021-12-14 04:35:00|47256.5|47116.5|47159.6|47019.6|47257.5|47117.5|47159.6|47019.6|342
1639456800000|2021-12-14 04:40:00|47149.6|47009.6|47152.6|47012.6|47159.8|47019.8|47059.9|46919.9|523
1639457100000|2021-12-14 04:45:00|47153.5|47013.5|47077.7|46937.7|47173.2|47033.2|47053|46913|261
1639457400000|2021-12-14 04:50:00|47075.3|46935.3|47031.6|46891.6|47085.1|46945.1|47017.3|46877.3|341
1639457700000|2021-12-14 04:55:00|47033.7|46893.7|47072.5|46932.5|47085.3|46945.3|47003.9|46863.9|298
1639458000000|2021-12-14 05:00:00|47086.8|46946.8|47082.8|46942.8|47124.9|46984.9|47056.2|46916.2|281
1639458300000|2021-12-14 05:05:00|47086.9|46946.9|47027.5|46887.5|47105.1|46965.1|47011.8|46871.8|374
1639458600000|2021-12-14 05:10:00|47027.4|46887.4|46960.6|46820.6|47068.1|46928.1|46933|46793|431
1639458900000|2021-12-14 05:15:00|46946.3|46806.3|47007.9|46867.9|47017|46877|46941.9|46801.9|289
1639459200000|2021-12-14 05:20:00|47010.1|46870.1|47003.9|46863.9|47071.6|46931.6|46985.6|46845.6|187
1639459500000|2021-12-14 05:25:00|46998.3|46858.3|47091.9|46951.9|47092.4|46952.4|46998.3|46858.3|391
1639459800000|2021-12-14 05:30:00|47092|46952|47184|47044|47205.1|47065.1|47092|46952|378
1639460100000|2021-12-14 05:35:00|47184.2|47044.2|47110.1|46970.1|47191.1|47051.1|47098.2|46958.2|395
1639460400000|2021-12-14 05:40:00|47100.1|46960.1|47100.4|46960.4|47169.6|47029.6|47081|46941|332
1639460700000|2021-12-14 05:45:00|47097.5|46957.5|47040.2|46900.2|47133.1|46993.1|47020|46880|470
1639461000000|2021-12-14 05:50:00|47039.7|46899.7|46894.1|46754.1|47044.7|46904.7|46883.5|46743.5|521
1639461300000|2021-12-14 05:55:00|46909.9|46769.9|46786.3|46646.3|46909.9|46769.9|46766.7|46626.7|574
1639461600000|2021-12-14 06:00:00|46784.3|46644.3|46927.7|46787.7|46931.5|46791.5|46784.3|46644.3|586
1639461900000|2021-12-14 06:05:00|46927.5|46787.5|46853.1|46713.1|46929.4|46789.4|46831|46691|452
1639462200000|2021-12-14 06:10:00|46853.9|46713.9|46852.4|46712.4|46900.8|46760.8|46818.6|46678.6|446
1639462500000|2021-12-14 06:15:00|46852|46712|46680.7|46540.7|46874|46734|46629.3|46489.3|617
1639462800000|2021-12-14 06:20:00|46678.9|46538.9|46704.8|46564.8|46716.5|46576.5|46566.9|46426.9|597
1639463100000|2021-12-14 06:25:00|46696.2|46556.2|46590.8|46450.8|46744.9|46604.9|46567.9|46427.9|571
1639463400000|2021-12-14 06:30:00|46584.8|46444.8|46672.3|46532.3|46685.1|46545.1|46568.4|46428.4|476
1639463700000|2021-12-14 06:35:00|46674|46534|46669|46529|46709.4|46569.4|46654.8|46514.8|383
1639464000000|2021-12-14 06:40:00|46653.9|46513.9|46559.9|46419.9|46672|46532|46439.3|46299.3|577
1639464300000|2021-12-14 06:45:00|46559.4|46419.4|46588.5|46448.5|46627|46487|46505.4|46365.4|619
1639464600000|2021-12-14 06:50:00|46589|46449|46752.4|46612.4|46756.2|46616.2|46577.4|46437.4|542
1639464900000|2021-12-14 06:55:00|46750.8|46610.8|46753.4|46613.4|46788.5|46648.5|46682.5|46542.5|407
1639465200000|2021-12-14 07:00:00|46753.6|46613.6|46782.4|46642.4|46908|46768|46750.8|46610.8|575
1639465500000|2021-12-14 07:05:00|46801.4|46661.4|46672.7|46532.7|46801.4|46661.4|46621|46481|407
1639465800000|2021-12-14 07:10:00|46671.8|46531.8|46672.5|46532.5|46716.7|46576.7|46628.9|46488.9|501
1639466100000|2021-12-14 07:15:00|46658.8|46518.8|46818.8|46678.8|46831.2|46691.2|46639|46499|302
1639466400000|2021-12-14 07:20:00|46819.2|46679.2|46820|46680|46874.9|46734.9|46779.3|46639.3|339
1639466700000|2021-12-14 07:25:00|46813.5|46673.5|46808.3|46668.3|46823.5|46683.5|46781.5|46641.5|314
1639467000000|2021-12-14 07:30:00|46807.6|46667.6|46908.3|46768.3|46922.3|46782.3|46805|46665|497
1639467300000|2021-12-14 07:35:00|46908.2|46768.2|46918|46778|46926.1|46786.1|46858.5|46718.5|317
1639467600000|2021-12-14 07:40:00|46922.2|46782.2|46896.4|46756.4|46975.7|46835.7|46869.4|46729.4|325
1639467900000|2021-12-14 07:45:00|46896.7|46756.7|46986|46846|47014.6|46874.6|46896.7|46756.7|390
1639468200000|2021-12-14 07:50:00|47000.8|46860.8|47091|46951|47113.8|46973.8|46970.8|46830.8|406
1639468500000|2021-12-14 07:55:00|47102.3|46962.3|47075.1|46935.1|47106.6|46966.6|47027.9|46887.9|385
1639468800000|2021-12-14 08:00:00|47075|46935|47266.1|47126.1|47323.1|47183.1|47075|46935|656
1639469100000|2021-12-14 08:05:00|47270.6|47130.6|47168.9|47028.9|47277.9|47137.9|47126.8|46986.8|658
1639469400000|2021-12-14 08:10:00|47169.5|47029.5|47183.6|47043.6|47191|47051|47067|46927|587
1639469700000|2021-12-14 08:15:00|47184|47044|47173.4|47033.4|47230.1|47090.1|47147|47007|475
1639470000000|2021-12-14 08:20:00|47173.6|47033.6|47192|47052|47263|47123|47163.9|47023.9|445
1639470300000|2021-12-14 08:25:00|47190.9|47050.9|47226.9|47086.9|47255.6|47115.6|47189.3|47049.3|316
1639470600000|2021-12-14 08:30:00|47226.4|47086.4|47282|47142|47282|47142|47199.1|47059.1|346
1639470900000|2021-12-14 08:35:00|47279.3|47139.3|47390.2|47250.2|47487.1|47347.1|47261|47121|571
1639471200000|2021-12-14 08:40:00|47389.8|47249.8|47476.6|47336.6|47482.8|47342.8|47361.4|47221.4|474
1639471500000|2021-12-14 08:45:00|47471.2|47331.2|47407.3|47267.3|47478.6|47338.6|47400.3|47260.3|419
1639471800000|2021-12-14 08:50:00|47410.9|47270.9|47465.1|47325.1|47492.9|47352.9|47379.5|47239.5|463
1639472100000|2021-12-14 08:55:00|47461.1|47321.1|47566.7|47426.7|47590.3|47450.3|47437.7|47297.7|476
1639472400000|2021-12-14 09:00:00|47566.8|47426.8|47477.1|47337.1|47580.8|47440.8|47463.6|47323.6|437
1639472700000|2021-12-14 09:05:00|47477.3|47337.3|47449.9|47309.9|47502.9|47362.9|47421.5|47281.5|378
1639473000000|2021-12-14 09:10:00|47434.6|47294.6|47399.7|47259.7|47449.9|47309.9|47390.3|47250.3|216
1639473300000|2021-12-14 09:15:00|47415.1|47275.1|47416.4|47276.4|47448.8|47308.8|47376.6|47236.6|395
1639473600000|2021-12-14 09:20:00|47419.2|47279.2|47435.9|47295.9|47463.7|47323.7|47387.9|47247.9|401
1639473900000|2021-12-14 09:25:00|47440.8|47300.8|47375.8|47235.8|47478.8|47338.8|47371.6|47231.6|351
1639474200000|2021-12-14 09:30:00|47373.1|47233.1|47406.1|47266.1|47434.2|47294.2|47358.7|47218.7|330
1639474500000|2021-12-14 09:35:00|47398.7|47258.7|47143.2|47003.2|47409.6|47269.6|47121.7|46981.7|511
1639474800000|2021-12-14 09:40:00|47143.3|47003.3|47090.1|46950.1|47186.1|47046.1|47088.6|46948.6|687
1639475100000|2021-12-14 09:45:00|47090.7|46950.7|47150.1|47010.1|47159|47019|47026|46886|495
1639475400000|2021-12-14 09:50:00|47129.8|46989.8|47044.5|46904.5|47150.1|47010.1|47011.2|46871.2|458
1639475700000|2021-12-14 09:55:00|47044|46904|46913.5|46773.5|47050.2|46910.2|46890.3|46750.3|535
1639476000000|2021-12-14 10:00:00|46914|46774|47006.2|46866.2|47008.1|46868.1|46885.9|46745.9|428
1639476300000|2021-12-14 10:05:00|47005.7|46865.7|46997.8|46857.8|47041.6|46901.6|46973.2|46833.2|357
1639476600000|2021-12-14 10:10:00|46997.6|46857.6|47037.6|46897.6|47054.4|46914.4|46987.2|46847.2|427
1639476900000|2021-12-14 10:15:00|47037.7|46897.7|47013.1|46873.1|47075|46935|46990.6|46850.6|397
1639477200000|2021-12-14 10:20:00|47014.6|46874.6|47059.3|46919.3|47180.1|47040.1|47014.6|46874.6|500
1639477500000|2021-12-14 10:25:00|47073.7|46933.7|47091.6|46951.6|47125.8|46985.8|47049.7|46909.7|289
1639477800000|2021-12-14 10:30:00|47091.4|46951.4|47319.9|47179.9|47351.9|47211.9|47075.4|46935.4|435
1639478100000|2021-12-14 10:35:00|47318.2|47178.2|47260.6|47120.6|47349.2|47209.2|47244|47104|704
1639478400000|2021-12-14 10:40:00|47242.5|47102.5|47214.5|47074.5|47258.9|47118.9|47183.3|47043.3|483
1639478700000|2021-12-14 10:45:00|47211.2|47071.2|47277|47137|47351|47211|47203.8|47063.8|394
1639479000000|2021-12-14 10:50:00|47278.2|47138.2|47352.9|47212.9|47373.8|47233.8|47225.5|47085.5|471
1639479300000|2021-12-14 10:55:00|47351.4|47211.4|47435.2|47295.2|47453.8|47313.8|47351.4|47211.4|483
1639479600000|2021-12-14 11:00:00|47432|47292|47419.4|47279.4|47482.9|47342.9|47396.4|47256.4|485
1639479900000|2021-12-14 11:05:00|47412.4|47272.4|47363.8|47223.8|47419.4|47279.4|47332.1|47192.1|420
1639480200000|2021-12-14 11:10:00|47358|47218|47375|47235|47446.9|47306.9|47357.1|47217.1|422
1639480500000|2021-12-14 11:15:00|47373.6|47233.6|47445.6|47305.6|47453.8|47313.8|47344.8|47204.8|514
1639480800000|2021-12-14 11:20:00|47442.1|47302.1|47479.9|47339.9|47522.4|47382.4|47442.1|47302.1|433
1639481100000|2021-12-14 11:25:00|47476.9|47336.9|47391.9|47251.9|47476.9|47336.9|47373.8|47233.8|405
1639481400000|2021-12-14 11:30:00|47395.1|47255.1|47290.9|47150.9|47397.4|47257.4|47281.4|47141.4|483
1639481700000|2021-12-14 11:35:00|47291.5|47151.5|47338.4|47198.4|47363.1|47223.1|47273.4|47133.4|347
1639482000000|2021-12-14 11:40:00|47340.2|47200.2|47468.6|47328.6|47471.4|47331.4|47335.6|47195.6|391
1639482300000|2021-12-14 11:45:00|47472.8|47332.8|47411|47271|47478.6|47338.6|47384.5|47244.5|474
1639482600000|2021-12-14 11:50:00|47396.1|47256.1|47740.3|47600.3|47788.9|47648.9|47368.5|47228.5|686
1639482900000|2021-12-14 11:55:00|47741.5|47601.5|47688|47548|47742.2|47602.2|47633.2|47493.2|684
1639483200000|2021-12-14 12:00:00|47696.6|47556.6|47946.7|47806.7|47946.7|47806.7|47690.1|47550.1|698
1639483500000|2021-12-14 12:05:00|47947.4|47807.4|47925.6|47785.6|47947.5|47807.5|47857.5|47717.5|486
1639483800000|2021-12-14 12:10:00|47928.2|47788.2|47876.9|47736.9|47952.1|47812.1|47851.3|47711.3|593
1639484100000|2021-12-14 12:15:00|47875.9|47735.9|47930.9|47790.9|47951.4|47811.4|47826|47686|563
1639484400000|2021-12-14 12:20:00|47930.5|47790.5|47966|47826|48025.8|47885.8|47890.6|47750.6|513
1639484700000|2021-12-14 12:25:00|47966.7|47826.7|47835.9|47695.9|47971.8|47831.8|47827|47687|513
1639485000000|2021-12-14 12:30:00|47825.5|47685.5|47768.4|47628.4|47860.6|47720.6|47754.9|47614.9|540
1639485300000|2021-12-14 12:35:00|47765.5|47625.5|47718|47578|47775.1|47635.1|47685.4|47545.4|413
1639485600000|2021-12-14 12:40:00|47712.6|47572.6|47710|47570|47736|47596|47632.6|47492.6|513
1639485900000|2021-12-14 12:45:00|47693.5|47553.5|47665.3|47525.3|47758|47618|47652.2|47512.2|517
1639486200000|2021-12-14 12:50:00|47649.6|47509.6|47696.6|47556.6|47734|47594|47643.1|47503.1|372
1639486500000|2021-12-14 12:55:00|47692.9|47552.9|47612.6|47472.6|47725.8|47585.8|47600.1|47460.1|412
1639486800000|2021-12-14 13:00:00|47605.3|47465.3|47685.5|47545.5|47735.2|47595.2|47605.3|47465.3|587
1639487100000|2021-12-14 13:05:00|47688.8|47548.8|47677|47537|47706|47566|47646|47506|398
1639487400000|2021-12-14 13:10:00|47685.4|47545.4|47692.4|47552.4|47714.4|47574.4|47673.2|47533.2|280
1639487700000|2021-12-14 13:15:00|47692.1|47552.1|47597.4|47457.4|47696.9|47556.9|47597.4|47457.4|260
1639488000000|2021-12-14 13:20:00|47604.4|47464.4|47424.2|47284.2|47604.4|47464.4|47422|47282|584
1639488300000|2021-12-14 13:25:00|47424.1|47284.1|47483.8|47343.8|47491.2|47351.2|47384.5|47244.5|603
1639488600000|2021-12-14 13:30:00|47482.7|47342.7|47280.1|47140.1|47484.5|47344.5|47226.4|47086.4|815
1639488900000|2021-12-14 13:35:00|47277|47137|47151.6|47011.6|47319.3|47179.3|47134.9|46994.9|613
1639489200000|2021-12-14 13:40:00|47145.3|47005.3|47143.8|47003.8|47236.2|47096.2|47130|46990|676
1639489500000|2021-12-14 13:45:00|47143.6|47003.6|47178.1|47038.1|47186.4|47046.4|47070|46930|587
1639489800000|2021-12-14 13:50:00|47178.3|47038.3|47282.1|47142.1|47304.6|47164.6|47150.9|47010.9|712
1639490100000|2021-12-14 13:55:00|47289.5|47149.5|47259.5|47119.5|47299.1|47159.1|47238|47098|423
1639490400000|2021-12-14 14:00:00|47261.9|47121.9|47284.4|47144.4|47292.4|47152.4|47176.8|47036.8|412
1639490700000|2021-12-14 14:05:00|47285.2|47145.2|47188.5|47048.5|47386.5|47246.5|47174.5|47034.5|563
1639491000000|2021-12-14 14:10:00|47187.5|47047.5|47030.5|46890.5|47187.5|47047.5|46962.3|46822.3|627
1639491300000|2021-12-14 14:15:00|47024.3|46884.3|46954|46814|47037.4|46897.4|46903.6|46763.6|616
1639491600000|2021-12-14 14:20:00|46953.7|46813.7|46984|46844|47063.2|46923.2|46942.7|46802.7|632
1639491900000|2021-12-14 14:25:00|46988.6|46848.6|47004.4|46864.4|47075.4|46935.4|46947.2|46807.2|614
1639492200000|2021-12-14 14:30:00|46999.1|46859.1|47144.1|47004.1|47147.4|47007.4|46973|46833|694
1639492500000|2021-12-14 14:35:00|47131.5|46991.5|47144.3|47004.3|47179.5|47039.5|47069.2|46929.2|629
1639492800000|2021-12-14 14:40:00|47140.2|47000.2|47237.9|47097.9|47305.8|47165.8|47112.2|46972.2|711
1639493100000|2021-12-14 14:45:00|47239.7|47099.7|47259.1|47119.1|47333.6|47193.6|47239.7|47099.7|536
1639493400000|2021-12-14 14:50:00|47264.3|47124.3|47257.6|47117.6|47292.4|47152.4|47192.1|47052.1|563
1639493700000|2021-12-14 14:55:00|47257.8|47117.8|47372.4|47232.4|47407.2|47267.2|47249.2|47109.2|665
1639494000000|2021-12-14 15:00:00|47372.3|47232.3|47282.6|47142.6|47421.2|47281.2|47257|47117|569
1639494300000|2021-12-14 15:05:00|47260.7|47120.7|47349.4|47209.4|47375.2|47235.2|47250.5|47110.5|610
1639494600000|2021-12-14 15:10:00|47355.4|47215.4|47170.6|47030.6|47369.4|47229.4|47166.3|47026.3|626
1639494900000|2021-12-14 15:15:00|47186.6|47046.6|47259.1|47119.1|47299.3|47159.3|47143.1|47003.1|580
1639495200000|2021-12-14 15:20:00|47256.3|47116.3|47489.1|47349.1|47498.2|47358.2|47208.6|47068.6|689
1639495500000|2021-12-14 15:25:00|47485.3|47345.3|47555.6|47415.6|47573.2|47433.2|47459.1|47319.1|561
1639495800000|2021-12-14 15:30:00|47556|47416|47467.3|47327.3|47588.1|47448.1|47432.1|47292.1|613
1639496100000|2021-12-14 15:35:00|47470.4|47330.4|47415.7|47275.7|47470.4|47330.4|47402.2|47262.2|598
1639496400000|2021-12-14 15:40:00|47420.2|47280.2|47381.8|47241.8|47424.6|47284.6|47308.6|47168.6|687
1639496700000|2021-12-14 15:45:00|47388.4|47248.4|47029|46889|47438.6|47298.6|46964.9|46824.9|773
1639497000000|2021-12-14 15:50:00|47034.9|46894.9|46970.1|46830.1|47034.9|46894.9|46901.3|46761.3|728
1639497300000|2021-12-14 15:55:00|46955.6|46815.6|46919.3|46779.3|46955.6|46815.6|46742.5|46602.5|717
1639497600000|2021-12-14 16:00:00|46934.3|46794.3|46860.9|46720.9|46934.3|46794.3|46728.8|46588.8|718
1639497900000|2021-12-14 16:05:00|46860.7|46720.7|47135|46995|47172.1|47032.1|46857.6|46717.6|826
1639498200000|2021-12-14 16:10:00|47137.8|46997.8|46985.2|46845.2|47157.2|47017.2|46970.1|46830.1|666
1639498500000|2021-12-14 16:15:00|46985|46845|46852.2|46712.2|47070.1|46930.1|46833.7|46693.7|730
1639498800000|2021-12-14 16:20:00|46852.1|46712.1|46739.4|46599.4|46896.5|46756.5|46657.1|46517.1|741
1639499100000|2021-12-14 16:25:00|46736.6|46596.6|47014.3|46874.3|47020.2|46880.2|46720.9|46580.9|701
1639499400000|2021-12-14 16:30:00|47016.4|46876.4|47014.7|46874.7|47057.7|46917.7|46920.1|46780.1|596
1639499700000|2021-12-14 16:35:00|47006.2|46866.2|47112.4|46972.4|47159.1|47019.1|47006.2|46866.2|579
1639500000000|2021-12-14 16:40:00|47109.3|46969.3|47026.5|46886.5|47210.4|47070.4|47026.5|46886.5|564
1639500300000|2021-12-14 16:45:00|47042.8|46902.8|47095.1|46955.1|47178.4|47038.4|47012.6|46872.6|586
1639500600000|2021-12-14 16:50:00|47095.2|46955.2|46899.5|46759.5|47108.2|46968.2|46877.7|46737.7|427
1639500900000|2021-12-14 16:55:00|46898.2|46758.2|46801.9|46661.9|46941.7|46801.7|46795.4|46655.4|586
1639501200000|2021-12-14 17:00:00|46807.3|46667.3|46798.6|46658.6|46873.3|46733.3|46778|46638|565
1639501500000|2021-12-14 17:05:00|46793.2|46653.2|46958|46818|46978|46838|46747.2|46607.2|655
1639501800000|2021-12-14 17:10:00|46962.7|46822.7|46957.5|46817.5|46998.5|46858.5|46917.7|46777.7|565
1639502100000|2021-12-14 17:15:00|46945.4|46805.4|47116.3|46976.3|47144.2|47004.2|46924.6|46784.6|545
1639502400000|2021-12-14 17:20:00|47116.2|46976.2|47155.5|47015.5|47159.5|47019.5|47068.1|46928.1|571
1639502700000|2021-12-14 17:25:00|47148.8|47008.8|47139|46999|47155.7|47015.7|47099.7|46959.7|529
1639503000000|2021-12-14 17:30:00|47134.4|46994.4|47082.5|46942.5|47143.9|47003.9|47042.5|46902.5|444
1639503300000|2021-12-14 17:35:00|47082|46942|46926.3|46786.3|47114.5|46974.5|46926.2|46786.2|500
1639503600000|2021-12-14 17:40:00|46926.2|46786.2|46883.5|46743.5|46974.2|46834.2|46874.6|46734.6|471
1639503900000|2021-12-14 17:45:00|46888.2|46748.2|46771.9|46631.9|46893.3|46753.3|46760.8|46620.8|528
1639504200000|2021-12-14 17:50:00|46772|46632|46804.5|46664.5|46807.5|46667.5|46671.4|46531.4|602
1639504500000|2021-12-14 17:55:00|46803.7|46663.7|46690.1|46550.1|46835|46695|46637.7|46497.7|641
1639504800000|2021-12-14 18:00:00|46691.6|46551.6|46804.5|46664.5|46824.6|46684.6|46671.5|46531.5|575
1639505100000|2021-12-14 18:05:00|46804.1|46664.1|47005.3|46865.3|47008.9|46868.9|46798.3|46658.3|555
1639505400000|2021-12-14 18:10:00|46996|46856|46897.1|46757.1|47024.4|46884.4|46889|46749|543
1639505700000|2021-12-14 18:15:00|46895.2|46755.2|46874|46734|46911.5|46771.5|46788.9|46648.9|530
1639506000000|2021-12-14 18:20:00|46874.2|46734.2|46746.9|46606.9|46898.7|46758.7|46737.5|46597.5|652
1639506300000|2021-12-14 18:25:00|46746.7|46606.7|46910.8|46770.8|46946.3|46806.3|46745.5|46605.5|697
1639506600000|2021-12-14 18:30:00|46909.6|46769.6|46643.5|46503.5|46913.8|46773.8|46621|46481|581
1639506900000|2021-12-14 18:35:00|46641.5|46501.5|46572.9|46432.9|46662.9|46522.9|46536.7|46396.7|738
1639507200000|2021-12-14 18:40:00|46574|46434|46595.6|46455.6|46729.9|46589.9|46574|46434|658
1639507500000|2021-12-14 18:45:00|46593.4|46453.4|46745.4|46605.4|46745.7|46605.7|46591.6|46451.6|573
1639507800000|2021-12-14 18:50:00|46743.8|46603.8|46719.3|46579.3|46751.2|46611.2|46689.9|46549.9|419
1639508100000|2021-12-14 18:55:00|46720|46580|46717.6|46577.6|46748.2|46608.2|46648.5|46508.5|471
1639508400000|2021-12-14 19:00:00|46718.5|46578.5|46903.5|46763.5|46930|46790|46718.5|46578.5|569
1639508700000|2021-12-14 19:05:00|46909.6|46769.6|46926.3|46786.3|46952.5|46812.5|46839.4|46699.4|462
1639509000000|2021-12-14 19:10:00|46919.9|46779.9|46964.5|46824.5|47060.4|46920.4|46919.9|46779.9|484
1639509300000|2021-12-14 19:15:00|46963.3|46823.3|47019.4|46879.4|47111|46971|46948.8|46808.8|496
1639509600000|2021-12-14 19:20:00|47016|46876|46975.7|46835.7|47016|46876|46948|46808|378
1639509900000|2021-12-14 19:25:00|46977.6|46837.6|47077.8|46937.8|47082.6|46942.6|46969|46829|369
1639510200000|2021-12-14 19:30:00|47083.4|46943.4|47094.3|46954.3|47145.6|47005.6|47052.3|46912.3|559
1639510500000|2021-12-14 19:35:00|47094.8|46954.8|46983.5|46843.5|47095|46955|46962.8|46822.8|447
1639510800000|2021-12-14 19:40:00|46987.1|46847.1|46970.7|46830.7|47029.1|46889.1|46943.5|46803.5|490
1639511100000|2021-12-14 19:45:00|46966.3|46826.3|46901.4|46761.4|47030.3|46890.3|46899.7|46759.7|433
1639511400000|2021-12-14 19:50:00|46905|46765|46919.3|46779.3|46927.6|46787.6|46830.8|46690.8|340
1639511700000|2021-12-14 19:55:00|46922.4|46782.4|46937.4|46797.4|47008.4|46868.4|46911.7|46771.7|512
1639512000000|2021-12-14 20:00:00|46938.8|46798.8|47186.6|47046.6|47211.1|47071.1|46919.3|46779.3|653
1639512300000|2021-12-14 20:05:00|47184.8|47044.8|47180.4|47040.4|47242|47102|47164.7|47024.7|504
1639512600000|2021-12-14 20:10:00|47184.8|47044.8|47148.5|47008.5|47204.7|47064.7|47108.9|46968.9|444
1639512900000|2021-12-14 20:15:00|47147.8|47007.8|47342|47202|47344.9|47204.9|47142.3|47002.3|590
1639513200000|2021-12-14 20:20:00|47350.1|47210.1|47264.5|47124.5|47352.8|47212.8|47217.4|47077.4|455
1639513500000|2021-12-14 20:25:00|47266.6|47126.6|47269.8|47129.8|47287.7|47147.7|47210.6|47070.6|367
1639513800000|2021-12-14 20:30:00|47270.4|47130.4|47326.7|47186.7|47368.6|47228.6|47231.5|47091.5|475
1639514100000|2021-12-14 20:35:00|47326.6|47186.6|47911|47771|47939.5|47799.5|47326.6|47186.6|821
1639514400000|2021-12-14 20:40:00|47910.9|47770.9|47894.1|47754.1|47933.8|47793.8|47862.8|47722.8|726
1639514700000|2021-12-14 20:45:00|47894.4|47754.4|47720.9|47580.9|47903.1|47763.1|47711.9|47571.9|534
1639515000000|2021-12-14 20:50:00|47721.8|47581.8|47741|47601|47855|47715|47721.8|47581.8|626
1639515300000|2021-12-14 20:55:00|47741.5|47601.5|47868.6|47728.6|47869.5|47729.5|47710.4|47570.4|542
1639515600000|2021-12-14 21:00:00|47860|47720|47922.9|47782.9|47943.1|47803.1|47829.2|47689.2|679
1639515900000|2021-12-14 21:05:00|47906.9|47766.9|48086.9|47946.9|48325.2|48185.2|47903.1|47763.1|570
1639516200000|2021-12-14 21:10:00|48014.8|47874.8|48306.9|48166.9|48396.4|48256.4|48014.8|47874.8|821
1639516500000|2021-12-14 21:15:00|48317.8|48177.8|48253.4|48113.4|48358.1|48218.1|48213.5|48073.5|541
1639516800000|2021-12-14 21:20:00|48248.8|48108.8|48344|48204|48369.8|48229.8|48216.7|48076.7|510
1639517100000|2021-12-14 21:25:00|48345|48205|48408.1|48268.1|48432.6|48292.6|48291.3|48151.3|549
1639517400000|2021-12-14 21:30:00|48408|48268|48326.9|48186.9|48437.3|48297.3|48314.1|48174.1|699
1639517700000|2021-12-14 21:35:00|48323.6|48183.6|48613|48473|48643.6|48503.6|48323.6|48183.6|793
1639518000000|2021-12-14 21:40:00|48613.5|48473.5|48596.1|48456.1|48737|48597|48589.9|48449.9|744
1639518300000|2021-12-14 21:45:00|48599.6|48459.6|48669.5|48529.5|48703.5|48563.5|48527.2|48387.2|648
1639518600000|2021-12-14 21:50:00|48675|48535|48524.9|48384.9|48714.2|48574.2|48520.5|48380.5|589
1639518900000|2021-12-14 21:55:00|48524.5|48384.5|48367.4|48227.4|48526|48386|48295.1|48155.1|723
1639519200000|2021-12-14 22:00:00|48369.2|48229.2|48327.6|48187.6|48428.5|48288.5|48312.3|48172.3|659
1639519500000|2021-12-14 22:05:00|48325.3|48185.3|48500.2|48360.2|48500.2|48360.2|48321.9|48181.9|726
1639519800000|2021-12-14 22:10:00|48501.2|48361.2|48383.8|48243.8|48536|48396|48361.2|48221.2|597
1639520100000|2021-12-14 22:15:00|48368.5|48228.5|48429.3|48289.3|48482|48342|48362.9|48222.9|627
1639520400000|2021-12-14 22:20:00|48427.4|48287.4|48339.2|48199.2|48467.6|48327.6|48325|48185|468
1639520700000|2021-12-14 22:25:00|48339.3|48199.3|48213.3|48073.3|48347.4|48207.4|48198.4|48058.4|429
1639521000000|2021-12-14 22:30:00|48216|48076|48107.9|47967.9|48234.4|48094.4|48104.4|47964.4|257
1639521300000|2021-12-14 22:35:00|48099.7|47959.7|48247.6|48107.6|48306.1|48166.1|48099.7|47959.7|540
1639521600000|2021-12-14 22:40:00|48253.4|48113.4|48435|48295|48435|48295|48137.7|47997.7|543
1639521900000|2021-12-14 22:45:00|48434.6|48294.6|48316.7|48176.7|48449.2|48309.2|48304|48164|482
1639522200000|2021-12-14 22:50:00|48321.9|48181.9|48397.9|48257.9|48409.2|48269.2|48310.5|48170.5|351
1639522500000|2021-12-14 22:55:00|48393.5|48253.5|48369.4|48229.4|48432.2|48292.2|48368.5|48228.5|266
1639522800000|2021-12-14 23:00:00|48368.3|48228.3|48281.1|48141.1|48368.3|48228.3|48241|48101|411
1639523100000|2021-12-14 23:05:00|48280.9|48140.9|48369.6|48229.6|48409|48269|48280.2|48140.2|505
1639523400000|2021-12-14 23:10:00|48377.7|48237.7|48388|48248|48434.8|48294.8|48336.2|48196.2|486
1639523700000|2021-12-14 23:15:00|48388.7|48248.7|48337.5|48197.5|48398.6|48258.6|48298.6|48158.6|230
1639524000000|2021-12-14 23:20:00|48336.3|48196.3|48338.6|48198.6|48346.9|48206.9|48276.8|48136.8|390
1639524300000|2021-12-14 23:25:00|48339.2|48199.2|48283.3|48143.3|48383.1|48243.1|48274.3|48134.3|392
1639524600000|2021-12-14 23:30:00|48283.2|48143.2|48267.4|48127.4|48317.3|48177.3|48260.8|48120.8|347
1639524900000|2021-12-14 23:35:00|48267.5|48127.5|48272.9|48132.9|48313.5|48173.5|48250.2|48110.2|494
1639525200000|2021-12-14 23:40:00|48268.6|48128.6|48342.3|48202.3|48354.8|48214.8|48257.4|48117.4|384
1639525500000|2021-12-14 23:45:00|48339.9|48199.9|48326.3|48186.3|48362.2|48222.2|48261.2|48121.2|451
1639525800000|2021-12-14 23:50:00|48326.4|48186.4|48463|48323|48525.6|48385.6|48326.1|48186.1|724
1639526100000|2021-12-14 23:55:00|48463.2|48323.2|48446.7|48306.7|48483.8|48343.8|48428.9|48288.9|332
1639526400000|2021-12-15 00:00:00|48444.9|48304.9|48364.6|48224.6|48461.1|48321.1|48332.5|48192.5|489
1639526700000|2021-12-15 00:05:00|48358.1|48218.1|48444.8|48304.8|48457.9|48317.9|48358.1|48218.1|473
1639527000000|2021-12-15 00:10:00|48437.1|48297.1|48397.9|48257.9|48465.7|48325.7|48378.4|48238.4|408
1639527300000|2021-12-15 00:15:00|48401.3|48261.3|48338.1|48198.1|48408.8|48268.8|48321.8|48181.8|330
1639527600000|2021-12-15 00:20:00|48339.2|48199.2|48732.5|48592.5|48821.8|48681.8|48331.7|48191.7|822
1639527900000|2021-12-15 00:25:00|48730.1|48590.1|48576.2|48436.2|48737|48597|48504.6|48364.6|631
1639528200000|2021-12-15 00:30:00|48573.6|48433.6|48548.4|48408.4|48617.1|48477.1|48514.2|48374.2|453
1639528500000|2021-12-15 00:35:00|48551.2|48411.2|48478.5|48338.5|48567|48427|48476.8|48336.8|446
1639528800000|2021-12-15 00:40:00|48480.2|48340.2|48241.5|48101.5|48480.5|48340.5|48234.3|48094.3|348
1639529100000|2021-12-15 00:45:00|48240.5|48100.5|48293.9|48153.9|48323.4|48183.4|48240.5|48100.5|544
1639529400000|2021-12-15 00:50:00|48288.7|48148.7|48232.6|48092.6|48304.6|48164.6|48163.4|48023.4|716
1639529700000|2021-12-15 00:55:00|48235.7|48095.7|48209.8|48069.8|48283.5|48143.5|48181|48041|476
1639530000000|2021-12-15 01:00:00|48205.9|48065.9|48180.4|48040.4|48217.4|48077.4|48140.4|48000.4|540
1639530300000|2021-12-15 01:05:00|48188.9|48048.9|48227.4|48087.4|48242.2|48102.2|48158.2|48018.2|642
1639530600000|2021-12-15 01:10:00|48228.1|48088.1|48166.4|48026.4|48251.8|48111.8|48127|47987|598
1639530900000|2021-12-15 01:15:00|48169|48029|48198.1|48058.1|48201.7|48061.7|48132|47992|450
1639531200000|2021-12-15 01:20:00|48201.7|48061.7|48201|48061|48254.7|48114.7|48186.6|48046.6|406
1639531500000|2021-12-15 01:25:00|48202.8|48062.8|48188.5|48048.5|48223.9|48083.9|48184.2|48044.2|293
1639531800000|2021-12-15 01:30:00|48189.9|48049.9|48159.4|48019.4|48224.3|48084.3|48132.6|47992.6|294
1639532100000|2021-12-15 01:35:00|48150.3|48010.3|48148.9|48008.9|48202.7|48062.7|48148.9|48008.9|328
1639532400000|2021-12-15 01:40:00|48149|48009|48118.3|47978.3|48155|48015|48029.6|47889.6|561
1639532700000|2021-12-15 01:45:00|48118.5|47978.5|48115.8|47975.8|48148.9|48008.9|48092.5|47952.5|574
1639533000000|2021-12-15 01:50:00|48112|47972|48131|47991|48165.5|48025.5|48102.6|47962.6|366
1639533300000|2021-12-15 01:55:00|48134.6|47994.6|48143.5|48003.5|48189.1|48049.1|48116.8|47976.8|443
1639533600000|2021-12-15 02:00:00|48144.7|48004.7|48066.9|47926.9|48172.8|48032.8|48063.5|47923.5|464
1639533900000|2021-12-15 02:05:00|48065.6|47925.6|48007|47867|48088.4|47948.4|47944.2|47804.2|539
1639534200000|2021-12-15 02:10:00|48009.8|47869.8|47978.4|47838.4|48023.3|47883.3|47957.4|47817.4|324
1639534500000|2021-12-15 02:15:00|47978|47838|48019.8|47879.8|48041.2|47901.2|47975.4|47835.4|346
1639534800000|2021-12-15 02:20:00|48028.6|47888.6|48013.2|47873.2|48033.1|47893.1|47952.6|47812.6|503
1639535100000|2021-12-15 02:25:00|48012.2|47872.2|48006.1|47866.1|48026.5|47886.5|47965|47825|509
1639535400000|2021-12-15 02:30:00|48005.2|47865.2|48048.3|47908.3|48058|47918|47949|47809|456
1639535700000|2021-12-15 02:35:00|48048.4|47908.4|48002.8|47862.8|48050.5|47910.5|47988.5|47848.5|460
1639536000000|2021-12-15 02:40:00|48003.6|47863.6|47989.4|47849.4|48023.7|47883.7|47968.5|47828.5|419
1639536300000|2021-12-15 02:45:00|47990|47850|48000.7|47860.7|48008.2|47868.2|47971.4|47831.4|289
1639536600000|2021-12-15 02:50:00|47999.1|47859.1|48008.1|47868.1|48044|47904|47969.3|47829.3|279
1639536900000|2021-12-15 02:55:00|48000.4|47860.4|48065.4|47925.4|48079.6|47939.6|47995.3|47855.3|445
1639537200000|2021-12-15 03:00:00|48068|47928|48047.9|47907.9|48088.8|47948.8|48014.1|47874.1|187
1639537500000|2021-12-15 03:05:00|48034.5|47894.5|48045.7|47905.7|48092.6|47952.6|48031.8|47891.8|396
1639537800000|2021-12-15 03:10:00|48043.4|47903.4|48032.7|47892.7|48060.7|47920.7|48010.3|47870.3|294
1639538100000|2021-12-15 03:15:00|48032.5|47892.5|48062.4|47922.4|48074|47934|48022.9|47882.9|337
1639538400000|2021-12-15 03:20:00|48064.6|47924.6|48081|47941|48115.7|47975.7|48022|47882|393
1639538700000|2021-12-15 03:25:00|48080.9|47940.9|48154.8|48014.8|48203.1|48063.1|48079.5|47939.5|575
1639539000000|2021-12-15 03:30:00|48155.7|48015.7|48171.5|48031.5|48203.1|48063.1|48137.6|47997.6|439
1639539300000|2021-12-15 03:35:00|48171.8|48031.8|48180|48040|48205.9|48065.9|48147.7|48007.7|126
1639539600000|2021-12-15 03:40:00|48180.5|48040.5|48213.3|48073.3|48221.8|48081.8|48148.3|48008.3|374
1639539900000|2021-12-15 03:45:00|48214.9|48074.9|48193.3|48053.3|48228|48088|48168.8|48028.8|399
1639540200000|2021-12-15 03:50:00|48192.7|48052.7|48284.1|48144.1|48319.2|48179.2|48192.7|48052.7|508
1639540500000|2021-12-15 03:55:00|48286|48146|48352.8|48212.8|48365|48225|48267.3|48127.3|515
1639540800000|2021-12-15 04:00:00|48360.6|48220.6|48279|48139|48419.5|48279.5|48259.5|48119.5|679
1639541100000|2021-12-15 04:05:00|48280.3|48140.3|48197.7|48057.7|48289.5|48149.5|48177|48037|449
1639541400000|2021-12-15 04:10:00|48194.6|48054.6|48217.3|48077.3|48228.8|48088.8|48173.3|48033.3|444
1639541700000|2021-12-15 04:15:00|48227.6|48087.6|48380|48240|48408|48268|48213.7|48073.7|668
1639542000000|2021-12-15 04:20:00|48377.5|48237.5|48412.1|48272.1|48508.8|48368.8|48377|48237|480
1639542300000|2021-12-15 04:25:00|48409.6|48269.6|48471.2|48331.2|48485.6|48345.6|48404.7|48264.7|465
1639542600000|2021-12-15 04:30:00|48474.1|48334.1|48427.5|48287.5|48501.7|48361.7|48414|48274|428
1639542900000|2021-12-15 04:35:00|48424.7|48284.7|48392.7|48252.7|48451.4|48311.4|48382.8|48242.8|479
1639543200000|2021-12-15 04:40:00|48404|48264|48423.6|48283.6|48439.5|48299.5|48384.7|48244.7|431
1639543500000|2021-12-15 04:45:00|48428.6|48288.6|48333|48193|48435|48295|48326.3|48186.3|474
1639543800000|2021-12-15 04:50:00|48337.6|48197.6|48310.7|48170.7|48340.1|48200.1|48292|48152|407
1639544100000|2021-12-15 04:55:00|48310.3|48170.3|48326.7|48186.7|48329.9|48189.9|48267.4|48127.4|375
1639544400000|2021-12-15 05:00:00|48326.9|48186.9|48350.7|48210.7|48364.8|48224.8|48273.2|48133.2|538
1639544700000|2021-12-15 05:05:00|48350.1|48210.1|48356.1|48216.1|48390.2|48250.2|48331.9|48191.9|464
1639545000000|2021-12-15 05:10:00|48358.9|48218.9|48248.4|48108.4|48366.7|48226.7|48206.7|48066.7|523
1639545300000|2021-12-15 05:15:00|48248.9|48108.9|48193.1|48053.1|48260.4|48120.4|48178|48038|512
1639545600000|2021-12-15 05:20:00|48193.9|48053.9|48205.8|48065.8|48224.5|48084.5|48148.4|48008.4|399
1639545900000|2021-12-15 05:25:00|48207.2|48067.2|48177.8|48037.8|48218.6|48078.6|48161.4|48021.4|414
1639546200000|2021-12-15 05:30:00|48175.5|48035.5|48239|48099|48252.9|48112.9|48146.9|48006.9|457
1639546500000|2021-12-15 05:35:00|48239.9|48099.9|48212.7|48072.7|48305.1|48165.1|48203.4|48063.4|481
1639546800000|2021-12-15 05:40:00|48213.3|48073.3|48208.3|48068.3|48239.6|48099.6|48194.8|48054.8|417
1639547100000|2021-12-15 05:45:00|48208|48068|48180.4|48040.4|48212.6|48072.6|48143.5|48003.5|310
1639547400000|2021-12-15 05:50:00|48166.2|48026.2|48196.9|48056.9|48196.9|48056.9|48131.4|47991.4|290
1639547700000|2021-12-15 05:55:00|48199.4|48059.4|48206.6|48066.6|48233.5|48093.5|48161.9|48021.9|446
1639548000000|2021-12-15 06:00:00|48205.5|48065.5|48254.8|48114.8|48259.7|48119.7|48195.1|48055.1|418
1639548300000|2021-12-15 06:05:00|48255|48115|48231.2|48091.2|48274.1|48134.1|48225.9|48085.9|322
1639548600000|2021-12-15 06:10:00|48231.3|48091.3|48218|48078|48247.4|48107.4|48139.8|47999.8|359
1639548900000|2021-12-15 06:15:00|48217.6|48077.6|48275.8|48135.8|48305.4|48165.4|48198.6|48058.6|330
1639549200000|2021-12-15 06:20:00|48271.8|48131.8|48369.9|48229.9|48387.4|48247.4|48271.8|48131.8|424
1639549500000|2021-12-15 06:25:00|48369.7|48229.7|48347.6|48207.6|48375.4|48235.4|48319.7|48179.7|186
1639549800000|2021-12-15 06:30:00|48334.9|48194.9|48255.4|48115.4|48402.5|48262.5|48234.5|48094.5|455
1639550100000|2021-12-15 06:35:00|48244.3|48104.3|48206.4|48066.4|48247.5|48107.5|48181.8|48041.8|300
1639550400000|2021-12-15 06:40:00|48197|48057|48115.5|47975.5|48211|48071|48107.7|47967.7|346
1639550700000|2021-12-15 06:45:00|48116.3|47976.3|48150|48010|48165|48025|48111.5|47971.5|423
1639551000000|2021-12-15 06:50:00|48147.6|48007.6|48148.1|48008.1|48167.8|48027.8|48130.2|47990.2|316
1639551300000|2021-12-15 06:55:00|48150.1|48010.1|48147.4|48007.4|48181.5|48041.5|48141.3|48001.3|392
1639551600000|2021-12-15 07:00:00|48146.1|48006.1|48060.3|47920.3|48179.7|48039.7|48058.1|47918.1|484
1639551900000|2021-12-15 07:05:00|48058.1|47918.1|48078.6|47938.6|48083.3|47943.3|48020.9|47880.9|414
1639552200000|2021-12-15 07:10:00|48077.2|47937.2|48333|48193|48351.7|48211.7|48066.6|47926.6|535
1639552500000|2021-12-15 07:15:00|48336.8|48196.8|48301.3|48161.3|48416.2|48276.2|48278.6|48138.6|553
1639552800000|2021-12-15 07:20:00|48300.9|48160.9|48328.4|48188.4|48359.8|48219.8|48300.9|48160.9|352
1639553100000|2021-12-15 07:25:00|48324.6|48184.6|48226.4|48086.4|48335.1|48195.1|48215.3|48075.3|321
1639553400000|2021-12-15 07:30:00|48227|48087|48248.5|48108.5|48277.4|48137.4|48199.8|48059.8|336
1639553700000|2021-12-15 07:35:00|48248.3|48108.3|48316.7|48176.7|48325.7|48185.7|48242.5|48102.5|345
1639554000000|2021-12-15 07:40:00|48316.6|48176.6|48293.4|48153.4|48326|48186|48283.5|48143.5|407
1639554300000|2021-12-15 07:45:00|48296|48156|48348.1|48208.1|48369.6|48229.6|48294.5|48154.5|260
1639554600000|2021-12-15 07:50:00|48348.5|48208.5|48308.9|48168.9|48348.5|48208.5|48279.3|48139.3|337
1639554900000|2021-12-15 07:55:00|48308.6|48168.6|48289.9|48149.9|48350.9|48210.9|48272|48132|339
1639555200000|2021-12-15 08:00:00|48290.1|48150.1|48366.8|48226.8|48377|48237|48290.1|48150.1|501
1639555500000|2021-12-15 08:05:00|48369.7|48229.7|48408.5|48268.5|48441.8|48301.8|48359.7|48219.7|582
1639555800000|2021-12-15 08:10:00|48408.4|48268.4|48359.9|48219.9|48425.4|48285.4|48342.1|48202.1|443
1639556100000|2021-12-15 08:15:00|48359.6|48219.6|48524.6|48384.6|48537|48397|48347.1|48207.1|516
1639556400000|2021-12-15 08:20:00|48526.8|48386.8|48616.4|48476.4|48626.9|48486.9|48526.8|48386.8|429
1639556700000|2021-12-15 08:25:00|48615.6|48475.6|48564.9|48424.9|48619.9|48479.9|48533.3|48393.3|367
1639557000000|2021-12-15 08:30:00|48564.4|48424.4|48684|48544|48723.1|48583.1|48564.4|48424.4|551
1639557300000|2021-12-15 08:35:00|48685.9|48545.9|48757.2|48617.2|48774.1|48634.1|48680.4|48540.4|360
1639557600000|2021-12-15 08:40:00|48766.6|48626.6|48736.8|48596.8|48831|48691|48714.5|48574.5|470
1639557900000|2021-12-15 08:45:00|48738|48598|48650.9|48510.9|48818.7|48678.7|48650|48510|529
1639558200000|2021-12-15 08:50:00|48663|48523|48603.1|48463.1|48680.5|48540.5|48593.6|48453.6|445
1639558500000|2021-12-15 08:55:00|48604.3|48464.3|48642.9|48502.9|48660.2|48520.2|48571.6|48431.6|400
1639558800000|2021-12-15 09:00:00|48641.4|48501.4|48646.6|48506.6|48669.1|48529.1|48629|48489|393
1639559100000|2021-12-15 09:05:00|48645.8|48505.8|48615.8|48475.8|48646.1|48506.1|48577|48437|474
1639559400000|2021-12-15 09:10:00|48618.2|48478.2|48543.4|48403.4|48632.4|48492.4|48522|48382|444
1639559700000|2021-12-15 09:15:00|48540.3|48400.3|48560.4|48420.4|48604.7|48464.7|48520.4|48380.4|448
1639560000000|2021-12-15 09:20:00|48564.1|48424.1|48569|48429|48589.7|48449.7|48532.2|48392.2|307
1639560300000|2021-12-15 09:25:00|48569.7|48429.7|48542.1|48402.1|48580|48440|48492.9|48352.9|284
1639560600000|2021-12-15 09:30:00|48540.1|48400.1|48520.3|48380.3|48552.4|48412.4|48473.7|48333.7|532
1639560900000|2021-12-15 09:35:00|48519.8|48379.8|48505.9|48365.9|48531.6|48391.6|48498|48358|443
1639561200000|2021-12-15 09:40:00|48506.8|48366.8|48516.1|48376.1|48525.7|48385.7|48490.3|48350.3|442
1639561500000|2021-12-15 09:45:00|48517.5|48377.5|48569.3|48429.3|48595.7|48455.7|48517.5|48377.5|368
1639561800000|2021-12-15 09:50:00|48571.1|48431.1|48583.4|48443.4|48634.3|48494.3|48561.9|48421.9|475
1639562100000|2021-12-15 09:55:00|48583.3|48443.3|48575.7|48435.7|48594.9|48454.9|48540.1|48400.1|372
1639562400000|2021-12-15 10:00:00|48574.7|48434.7|48562.5|48422.5|48639.9|48499.9|48556.5|48416.5|458
1639562700000|2021-12-15 10:05:00|48553.4|48413.4|48653.1|48513.1|48670.8|48530.8|48547.3|48407.3|346
1639563000000|2021-12-15 10:10:00|48654.9|48514.9|48592.9|48452.9|48672|48532|48583.9|48443.9|513
1639563300000|2021-12-15 10:15:00|48592.2|48452.2|48396.5|48256.5|48592.4|48452.4|48382|48242|516
1639563600000|2021-12-15 10:20:00|48394.6|48254.6|48460.4|48320.4|48463.3|48323.3|48366.9|48226.9|475
1639563900000|2021-12-15 10:25:00|48461.8|48321.8|48435.9|48295.9|48480.6|48340.6|48423.8|48283.8|340
1639564200000|2021-12-15 10:30:00|48438.6|48298.6|48382.7|48242.7|48443|48303|48334.2|48194.2|474
1639564500000|2021-12-15 10:35:00|48379.9|48239.9|48358.3|48218.3|48397.3|48257.3|48358.3|48218.3|422
1639564800000|2021-12-15 10:40:00|48358.1|48218.1|48325|48185|48369.1|48229.1|48288.2|48148.2|383
1639565100000|2021-12-15 10:45:00|48330.8|48190.8|48361.5|48221.5|48364|48224|48296.2|48156.2|380
1639565400000|2021-12-15 10:50:00|48362|48222|48368.8|48228.8|48388.4|48248.4|48362|48222|284
1639565700000|2021-12-15 10:55:00|48371|48231|48330.5|48190.5|48380.9|48240.9|48307.8|48167.8|388
1639566000000|2021-12-15 11:00:00|48335.3|48195.3|48280|48140|48378.8|48238.8|48267.8|48127.8|570
1639566300000|2021-12-15 11:05:00|48279|48139|48291.4|48151.4|48309.9|48169.9|48263.4|48123.4|428
1639566600000|2021-12-15 11:10:00|48292.3|48152.3|48398.7|48258.7|48414|48274|48289.1|48149.1|529
1639566900000|2021-12-15 11:15:00|48398.5|48258.5|48408.3|48268.3|48427.5|48287.5|48383.2|48243.2|325
1639567200000|2021-12-15 11:20:00|48403.1|48263.1|48216.7|48076.7|48408.3|48268.3|48194.6|48054.6|340
1639567500000|2021-12-15 11:25:00|48219.9|48079.9|48201.9|48061.9|48244.1|48104.1|48170.8|48030.8|426
1639567800000|2021-12-15 11:30:00|48203.5|48063.5|48275.4|48135.4|48295.2|48155.2|48195.6|48055.6|486
1639568100000|2021-12-15 11:35:00|48286.1|48146.1|48272.6|48132.6|48289|48149|48225.6|48085.6|502
1639568400000|2021-12-15 11:40:00|48272.1|48132.1|48282.9|48142.9|48315.6|48175.6|48258.5|48118.5|376
1639568700000|2021-12-15 11:45:00|48292.6|48152.6|48342|48202|48353.7|48213.7|48278.5|48138.5|460
1639569000000|2021-12-15 11:50:00|48334.4|48194.4|48240.9|48100.9|48339.6|48199.6|48240.9|48100.9|413
1639569300000|2021-12-15 11:55:00|48240.2|48100.2|48204.4|48064.4|48266.7|48126.7|48199.2|48059.2|364
1639569600000|2021-12-15 12:00:00|48205.9|48065.9|48249.4|48109.4|48287|48147|48151.8|48011.8|491
1639569900000|2021-12-15 12:05:00|48241.5|48101.5|48296|48156|48301.8|48161.8|48236.2|48096.2|286
1639570200000|2021-12-15 12:10:00|48300.9|48160.9|48294.1|48154.1|48375|48235|48279|48139|446
1639570500000|2021-12-15 12:15:00|48295.3|48155.3|48341.8|48201.8|48356.9|48216.9|48270.6|48130.6|422
1639570800000|2021-12-15 12:20:00|48341.9|48201.9|48282.2|48142.2|48347.9|48207.9|48275.8|48135.8|265
1639571100000|2021-12-15 12:25:00|48283|48143|48333.4|48193.4|48342.1|48202.1|48282.2|48142.2|308
1639571400000|2021-12-15 12:30:00|48343.6|48203.6|48162|48022|48343.6|48203.6|48134.3|47994.3|432
1639571700000|2021-12-15 12:35:00|48160|48020|47890.5|47750.5|48182.4|48042.4|47759.7|47619.7|800
1639572000000|2021-12-15 12:40:00|47867.3|47727.3|47961.9|47821.9|48022.1|47882.1|47867.3|47727.3|607
1639572300000|2021-12-15 12:45:00|47964.4|47824.4|47820.3|47680.3|47973.4|47833.4|47800|47660|628
1639572600000|2021-12-15 12:50:00|47819.3|47679.3|47666.4|47526.4|47821.4|47681.4|47637.6|47497.6|715
1639572900000|2021-12-15 12:55:00|47666.2|47526.2|47664.4|47524.4|47757.3|47617.3|47662.1|47522.1|581
1639573200000|2021-12-15 13:00:00|47672.8|47532.8|47675.7|47535.7|47757.1|47617.1|47645.5|47505.5|651
1639573500000|2021-12-15 13:05:00|47675|47535|47716.7|47576.7|47716.7|47576.7|47602|47462|542
1639573800000|2021-12-15 13:10:00|47713|47573|47727.5|47587.5|47796.3|47656.3|47694.9|47554.9|599
1639574100000|2021-12-15 13:15:00|47729.5|47589.5|47682.6|47542.6|47770.9|47630.9|47681.5|47541.5|501
1639574400000|2021-12-15 13:20:00|47682.4|47542.4|47560.3|47420.3|47716.4|47576.4|47547.5|47407.5|527
1639574700000|2021-12-15 13:25:00|47560.5|47420.5|47704.5|47564.5|47716|47576|47520.5|47380.5|596
1639575000000|2021-12-15 13:30:00|47704.3|47564.3|47713.3|47573.3|47774.4|47634.4|47694.1|47554.1|668
1639575300000|2021-12-15 13:35:00|47712.1|47572.1|47873.1|47733.1|47873.1|47733.1|47703|47563|539
1639575600000|2021-12-15 13:40:00|47873.2|47733.2|47837.7|47697.7|47876.5|47736.5|47811.7|47671.7|426
1639575900000|2021-12-15 13:45:00|47838.7|47698.7|47848.8|47708.8|47886|47746|47835.4|47695.4|520
1639576200000|2021-12-15 13:50:00|47848.5|47708.5|47763.2|47623.2|47856.4|47716.4|47755.1|47615.1|445
1639576500000|2021-12-15 13:55:00|47763.1|47623.1|47729.5|47589.5|47774.9|47634.9|47657.7|47517.7|543
1639576800000|2021-12-15 14:00:00|47729.9|47589.9|47708.7|47568.7|47736.9|47596.9|47661.3|47521.3|476
1639577100000|2021-12-15 14:05:00|47706.3|47566.3|47711|47571|47719.7|47579.7|47651.2|47511.2|429
1639577400000|2021-12-15 14:10:00|47713.3|47573.3|47841.9|47701.9|47841.9|47701.9|47713.3|47573.3|364
1639577700000|2021-12-15 14:15:00|47842|47702|47791.5|47651.5|47842|47702|47751.4|47611.4|404
1639578000000|2021-12-15 14:20:00|47793|47653|47814.9|47674.9|47819.7|47679.7|47764.2|47624.2|311
1639578300000|2021-12-15 14:25:00|47814.1|47674.1|47777.8|47637.8|47835.1|47695.1|47738.4|47598.4|448
1639578600000|2021-12-15 14:30:00|47777.7|47637.7|47437.1|47297.1|47804.3|47664.3|47407.8|47267.8|722
1639578900000|2021-12-15 14:35:00|47435.9|47295.9|47500.2|47360.2|47536.5|47396.5|47417.8|47277.8|796
1639579200000|2021-12-15 14:40:00|47500|47360|47348.2|47208.2|47505.3|47365.3|47332.4|47192.4|552
1639579500000|2021-12-15 14:45:00|47348.8|47208.8|47362.4|47222.4|47422.2|47282.2|47297.2|47157.2|643
1639579800000|2021-12-15 14:50:00|47362.2|47222.2|47387.8|47247.8|47417.7|47277.7|47328.6|47188.6|499
1639580100000|2021-12-15 14:55:00|47389.2|47249.2|47447.8|47307.8|47463.9|47323.9|47316.3|47176.3|479
1639580400000|2021-12-15 15:00:00|47448.6|47308.6|47412|47272|47541.9|47401.9|47362.3|47222.3|695
1639580700000|2021-12-15 15:05:00|47411.9|47271.9|47259.4|47119.4|47412.5|47272.5|47228.2|47088.2|743
1639581000000|2021-12-15 15:10:00|47259.3|47119.3|47056.2|46916.2|47268.2|47128.2|47028|46888|855
1639581300000|2021-12-15 15:15:00|47057.8|46917.8|46961.6|46821.6|47084.9|46944.9|46961.6|46821.6|666
1639581600000|2021-12-15 15:20:00|46969|46829|47080.8|46940.8|47119.5|46979.5|46947.6|46807.6|553
1639581900000|2021-12-15 15:25:00|47084.6|46944.6|47050.1|46910.1|47154.9|47014.9|46975.3|46835.3|669
1639582200000|2021-12-15 15:30:00|47050.7|46910.7|47248.8|47108.8|47259.6|47119.6|47009.1|46869.1|630
1639582500000|2021-12-15 15:35:00|47248.2|47108.2|47223.6|47083.6|47253.9|47113.9|47125.4|46985.4|482
1639582800000|2021-12-15 15:40:00|47217.4|47077.4|47021.6|46881.6|47242.7|47102.7|47020|46880|492
1639583100000|2021-12-15 15:45:00|47019.4|46879.4|46933.5|46793.5|47074.1|46934.1|46911.2|46771.2|672
1639583400000|2021-12-15 15:50:00|46935.2|46795.2|46817|46677|47019.7|46879.7|46773.3|46633.3|721
1639583700000|2021-12-15 15:55:00|46820|46680|46707|46567|46893.1|46753.1|46685.3|46545.3|760
1639584000000|2021-12-15 16:00:00|46708.3|46568.3|46999.1|46859.1|47044.9|46904.9|46652.6|46512.6|891
1639584300000|2021-12-15 16:05:00|47004.6|46864.6|46999.4|46859.4|47013.5|46873.5|46864.6|46724.6|706
1639584600000|2021-12-15 16:10:00|46995.8|46855.8|47017.6|46877.6|47017.6|46877.6|46911.9|46771.9|425
1639584900000|2021-12-15 16:15:00|47006.3|46866.3|46870.9|46730.9|47099.6|46959.6|46857.2|46717.2|460
1639585200000|2021-12-15 16:20:00|46870.8|46730.8|46963.7|46823.7|46964.2|46824.2|46825|46685|486
1639585500000|2021-12-15 16:25:00|46964.1|46824.1|47074.9|46934.9|47082.4|46942.4|46949.9|46809.9|451
1639585800000|2021-12-15 16:30:00|47062.3|46922.3|46981.9|46841.9|47078.1|46938.1|46932.5|46792.5|277
1639586100000|2021-12-15 16:35:00|46988|46848|46901.1|46761.1|46997.8|46857.8|46892.9|46752.9|310
1639586400000|2021-12-15 16:40:00|46902|46762|46921.6|46781.6|46927.4|46787.4|46782|46642|541
1639586700000|2021-12-15 16:45:00|46920.5|46780.5|46894.4|46754.4|46921.6|46781.6|46815|46675|356
1639587000000|2021-12-15 16:50:00|46891.9|46751.9|47000.5|46860.5|47006.4|46866.4|46876.5|46736.5|391
1639587300000|2021-12-15 16:55:00|46999.9|46859.9|47085.7|46945.7|47097.9|46957.9|46951.3|46811.3|412
1639587600000|2021-12-15 17:00:00|47076.2|46936.2|47130.1|46990.1|47130.1|46990.1|47052.9|46912.9|322
1639587900000|2021-12-15 17:05:00|47131.8|46991.8|47172.8|47032.8|47224.9|47084.9|47107.2|46967.2|517
1639588200000|2021-12-15 17:10:00|47174.6|47034.6|47078.4|46938.4|47174.6|47034.6|47048|46908|320
1639588500000|2021-12-15 17:15:00|47065.4|46925.4|47000.9|46860.9|47078.4|46938.4|46989.1|46849.1|307
1639588800000|2021-12-15 17:20:00|47009.1|46869.1|46986.5|46846.5|47022.3|46882.3|46958.6|46818.6|447
1639589100000|2021-12-15 17:25:00|46987.5|46847.5|47094.3|46954.3|47100.3|46960.3|46962|46822|436
1639589400000|2021-12-15 17:30:00|47095.9|46955.9|47239.5|47099.5|47240.4|47100.4|47094|46954|285
1639589700000|2021-12-15 17:35:00|47232|47092|47367.3|47227.3|47396|47256|47188.8|47048.8|450
1639590000000|2021-12-15 17:40:00|47367.1|47227.1|47298.1|47158.1|47388.8|47248.8|47275.6|47135.6|341
1639590300000|2021-12-15 17:45:00|47298.6|47158.6|47232|47092|47303.6|47163.6|47188|47048|332
1639590600000|2021-12-15 17:50:00|47230|47090|47207.3|47067.3|47279.8|47139.8|47178.9|47038.9|237
1639590900000|2021-12-15 17:55:00|47209.6|47069.6|47179.6|47039.6|47268.9|47128.9|47176.5|47036.5|421
1639591200000|2021-12-15 18:00:00|47178.2|47038.2|47129.8|46989.8|47206.8|47066.8|47113.3|46973.3|415
1639591500000|2021-12-15 18:05:00|47129.4|46989.4|47256.4|47116.4|47264.7|47124.7|47112.4|46972.4|390
1639591800000|2021-12-15 18:10:00|47256.7|47116.7|47226.9|47086.9|47267.2|47127.2|47184.7|47044.7|376
1639592100000|2021-12-15 18:15:00|47227|47087|47305.3|47165.3|47305.3|47165.3|47196.1|47056.1|373
1639592400000|2021-12-15 18:20:00|47304.4|47164.4|47449|47309|47449|47309|47279.4|47139.4|435
1639592700000|2021-12-15 18:25:00|47449.1|47309.1|47378.3|47238.3|47451.3|47311.3|47340.1|47200.1|384
1639593000000|2021-12-15 18:30:00|47376.6|47236.6|47452.7|47312.7|47485.9|47345.9|47344.3|47204.3|479
1639593300000|2021-12-15 18:35:00|47452.8|47312.8|47710.6|47570.6|47723.8|47583.8|47429.5|47289.5|663
1639593600000|2021-12-15 18:40:00|47708.2|47568.2|47758.6|47618.6|47798.9|47658.9|47662.1|47522.1|633
1639593900000|2021-12-15 18:45:00|47772.1|47632.1|48154.4|48014.4|48171.1|48031.1|47758.3|47618.3|768
1639594200000|2021-12-15 18:50:00|48155.4|48015.4|47681.9|47541.9|48314.4|48174.4|47634.2|47494.2|938
1639594500000|2021-12-15 18:55:00|47671.7|47531.7|47904.9|47764.9|47928.5|47788.5|47656.8|47516.8|907
1639594800000|2021-12-15 19:00:00|47909.2|47769.2|48544|48404|48652.6|48512.6|47361.2|47221.2|1179
1639595100000|2021-12-15 19:05:00|48544.5|48404.5|49247.8|49107.8|49267.2|49127.2|48529.1|48389.1|1144
1639595400000|2021-12-15 19:10:00|49247.3|49107.3|49067.5|48927.5|49309.7|49169.7|49000.5|48860.5|1092
1639595700000|2021-12-15 19:15:00|49068.8|48928.8|48818.6|48678.6|49106.8|48966.8|48737.3|48597.3|1155
1639596000000|2021-12-15 19:20:00|48821.6|48681.6|48517.7|48377.7|48847.5|48707.5|48374|48234|1100
1639596300000|2021-12-15 19:25:00|48516.8|48376.8|48166.9|48026.9|48522.4|48382.4|47892.3|47752.3|1134
1639596600000|2021-12-15 19:30:00|48164.2|48024.2|48330.1|48190.1|48555.6|48415.6|48035.9|47895.9|1153
1639596900000|2021-12-15 19:35:00|48330.3|48190.3|48589.5|48449.5|48707.2|48567.2|48288.5|48148.5|1118
1639597200000|2021-12-15 19:40:00|48596.2|48456.2|48574.3|48434.3|48969.7|48829.7|48502.3|48362.3|1130
1639597500000|2021-12-15 19:45:00|48576.4|48436.4|48731.6|48591.6|48846.6|48706.6|48509.1|48369.1|1078
1639597800000|2021-12-15 19:50:00|48731.4|48591.4|48890.5|48750.5|48924.9|48784.9|48631.7|48491.7|975
1639598100000|2021-12-15 19:55:00|48888.8|48748.8|48767.1|48627.1|48921.5|48781.5|48723.7|48583.7|1012
1639598400000|2021-12-15 20:00:00|48771.9|48631.9|48932.8|48792.8|48932.8|48792.8|48667.2|48527.2|895
1639598700000|2021-12-15 20:05:00|48933.3|48793.3|49189.5|49049.5|49218.4|49078.4|48901.6|48761.6|1017
1639599000000|2021-12-15 20:10:00|49190.3|49050.3|49097.3|48957.3|49227.6|49087.6|48968.3|48828.3|1002
1639599300000|2021-12-15 20:15:00|49106.4|48966.4|49091.3|48951.3|49313.9|49173.9|49023.9|48883.9|935
1639599600000|2021-12-15 20:20:00|49088.2|48948.2|49069.2|48929.2|49199.1|49059.1|48915.1|48775.1|886
1639599900000|2021-12-15 20:25:00|49069.5|48929.5|49324.6|49184.6|49409.6|49269.6|48983.1|48843.1|641
1639600200000|2021-12-15 20:30:00|49312.9|49172.9|49432.6|49292.6|49480.3|49340.3|49228.5|49088.5|822
1639600500000|2021-12-15 20:35:00|49430.8|49290.8|49552.7|49412.7|49573.3|49433.3|49333.8|49193.8|894
1639600800000|2021-12-15 20:40:00|49551.6|49411.6|49375.2|49235.2|49565.3|49425.3|49340.8|49200.8|699
1639601100000|2021-12-15 20:45:00|49374.8|49234.8|49203.6|49063.6|49381.6|49241.6|49119.9|48979.9|881
1639601400000|2021-12-15 20:50:00|49204.6|49064.6|49462.5|49322.5|49506.9|49366.9|49200.9|49060.9|936
1639601700000|2021-12-15 20:55:00|49464.2|49324.2|49309|49169|49477.4|49337.4|49302.1|49162.1|808
1639602000000|2021-12-15 21:00:00|49308.6|49168.6|49173.3|49033.3|49428.1|49288.1|49169|49029|714
1639602300000|2021-12-15 21:05:00|49176.3|49036.3|49257.4|49117.4|49276.6|49136.6|49157.1|49017.1|543
1639602600000|2021-12-15 21:10:00|49261.8|49121.8|49085.8|48945.8|49280.5|49140.5|49078.8|48938.8|652
1639602900000|2021-12-15 21:15:00|49093.5|48953.5|49140.5|49000.5|49227.2|49087.2|49083.9|48943.9|608
1639603200000|2021-12-15 21:20:00|49137.6|48997.6|49057.8|48917.8|49169.5|49029.5|49019.9|48879.9|549
1639603500000|2021-12-15 21:25:00|49056|48916|49221.2|49081.2|49262.8|49122.8|49054.6|48914.6|674
1639603800000|2021-12-15 21:30:00|49224.1|49084.1|49189|49049|49288.1|49148.1|49188.4|49048.4|643
1639604100000|2021-12-15 21:35:00|49189.1|49049.1|49160.9|49020.9|49215.6|49075.6|49134.2|48994.2|467
1639604400000|2021-12-15 21:40:00|49155.3|49015.3|49175.7|49035.7|49199.5|49059.5|49130.1|48990.1|373
1639604700000|2021-12-15 21:45:00|49176.2|49036.2|49096.8|48956.8|49203.3|49063.3|49067.1|48927.1|508
1639605000000|2021-12-15 21:50:00|49100.3|48960.3|49165.9|49025.9|49180.6|49040.6|49100.3|48960.3|313
1639605300000|2021-12-15 21:55:00|49154.4|49014.4|49251.6|49111.6|49325.3|49185.3|49152.1|49012.1|503
1639605600000|2021-12-15 22:00:00|49251.4|49111.4|49219.4|49079.4|49310.4|49170.4|49213.4|49073.4|583
1639605900000|2021-12-15 22:05:00|49218.5|49078.5|49184.7|49044.7|49227.3|49087.3|49138.6|48998.6|495
1639606200000|2021-12-15 22:10:00|49176.7|49036.7|49071.7|48931.7|49187.3|49047.3|49052.7|48912.7|336
1639606500000|2021-12-15 22:15:00|49068.6|48928.6|49074.1|48934.1|49109.4|48969.4|49027.5|48887.5|437
1639606800000|2021-12-15 22:20:00|49074.6|48934.6|48970.7|48830.7|49083.7|48943.7|48930|48790|457
1639607100000|2021-12-15 22:25:00|48970.9|48830.9|48987.4|48847.4|49021.3|48881.3|48910|48770|646
1639607400000|2021-12-15 22:30:00|48949.5|48809.5|48885.6|48745.6|48966.7|48826.7|48871.2|48731.2|353
1639607700000|2021-12-15 22:35:00|48885.8|48745.8|48897.8|48757.8|48914.9|48774.9|48852.4|48712.4|427
1639608000000|2021-12-15 22:40:00|48899|48759|48910.3|48770.3|48982.1|48842.1|48898.6|48758.6|401
1639608300000|2021-12-15 22:45:00|48910.8|48770.8|48833|48693|48992.7|48852.7|48816.7|48676.7|412
1639608600000|2021-12-15 22:50:00|48835.8|48695.8|48801.4|48661.4|48861.7|48721.7|48799.9|48659.9|245
1639608900000|2021-12-15 22:55:00|48804.1|48664.1|48831.4|48691.4|48844|48704|48747.6|48607.6|505
1639609200000|2021-12-15 23:00:00|48836.5|48696.5|48971.4|48831.4|48974.4|48834.4|48835.8|48695.8|538
1639609500000|2021-12-15 23:05:00|48968.8|48828.8|48980.8|48840.8|49036.7|48896.7|48938.5|48798.5|525
1639609800000|2021-12-15 23:10:00|48978.8|48838.8|48973.2|48833.2|49015.5|48875.5|48936.5|48796.5|507
1639610100000|2021-12-15 23:15:00|48977.3|48837.3|48917.4|48777.4|49004.6|48864.6|48916.8|48776.8|486
1639610400000|2021-12-15 23:20:00|48916.9|48776.9|48874.6|48734.6|48972.8|48832.8|48862.7|48722.7|505
1639610700000|2021-12-15 23:25:00|48875.7|48735.7|48912.6|48772.6|48958.6|48818.6|48854.8|48714.8|350
1639611000000|2021-12-15 23:30:00|48912|48772|48853.5|48713.5|48945.4|48805.4|48853.5|48713.5|253
1639611300000|2021-12-15 23:35:00|48855.3|48715.3|48825.8|48685.8|48886.1|48746.1|48817.8|48677.8|436
1639611600000|2021-12-15 23:40:00|48814.7|48674.7|48802.4|48662.4|48877.7|48737.7|48783|48643|345
1639611900000|2021-12-15 23:45:00|48799.4|48659.4|48826.1|48686.1|48866.8|48726.8|48795.9|48655.9|367
1639612200000|2021-12-15 23:50:00|48826.5|48686.5|48977.9|48837.9|48986|48846|48821.9|48681.9|454
1639612500000|2021-12-15 23:55:00|48980.6|48840.6|48940.6|48800.6|49032.6|48892.6|48933.5|48793.5|507
1639612800000|2021-12-16 00:00:00|48940.9|48800.9|48954.2|48814.2|48971.8|48831.8|48823.9|48683.9|473
1639613100000|2021-12-16 00:05:00|48962.2|48822.2|48837.1|48697.1|49016.9|48876.9|48829.3|48689.3|498
1639613400000|2021-12-16 00:10:00|48826.5|48686.5|48963.7|48823.7|48978.4|48838.4|48826.5|48686.5|455
1639613700000|2021-12-16 00:15:00|48959.8|48819.8|49054.5|48914.5|49103.2|48963.2|48957.8|48817.8|476
1639614000000|2021-12-16 00:20:00|49052.6|48912.6|49166.5|49026.5|49206.2|49066.2|49033.4|48893.4|338
1639614300000|2021-12-16 00:25:00|49164.8|49024.8|49106|48966|49166.9|49026.9|49063.8|48923.8|312
1639614600000|2021-12-16 00:30:00|49104.7|48964.7|49063.5|48923.5|49137.3|48997.3|49058.2|48918.2|299
1639614900000|2021-12-16 00:35:00|49073.4|48933.4|49153.3|49013.3|49165|49025|49035.2|48895.2|374
1639615200000|2021-12-16 00:40:00|49153|49013|49182.3|49042.3|49224.4|49084.4|49112.1|48972.1|415
1639615500000|2021-12-16 00:45:00|49184.4|49044.4|49236.3|49096.3|49327.4|49187.4|49184.4|49044.4|448
1639615800000|2021-12-16 00:50:00|49245|49105|49174.9|49034.9|49263.9|49123.9|49174.9|49034.9|181
1639616100000|2021-12-16 00:55:00|49173.2|49033.2|49132.5|48992.5|49195.4|49055.4|49105.6|48965.6|244
1639616400000|2021-12-16 01:00:00|49131.5|48991.5|49183.1|49043.1|49183.9|49043.9|49078.1|48938.1|406
1639616700000|2021-12-16 01:05:00|49186.4|49046.4|49023.8|48883.8|49204.2|49064.2|49020.6|48880.6|340
1639617000000|2021-12-16 01:10:00|49024.7|48884.7|49029.2|48889.2|49040|48900|48982.5|48842.5|388
1639617300000|2021-12-16 01:15:00|49030|48890|49021.7|48881.7|49033.8|48893.8|48967.3|48827.3|430
1639617600000|2021-12-16 01:20:00|49025.8|48885.8|49066.7|48926.7|49075.9|48935.9|49023.2|48883.2|438
1639617900000|2021-12-16 01:25:00|49067.6|48927.6|49006.5|48866.5|49072.6|48932.6|48996.4|48856.4|339
1639618200000|2021-12-16 01:30:00|49007.3|48867.3|48999.3|48859.3|49024.5|48884.5|48973.6|48833.6|431
1639618500000|2021-12-16 01:35:00|48999.8|48859.8|49021.9|48881.9|49040|48900|48989.6|48849.6|445
1639618800000|2021-12-16 01:40:00|49021.6|48881.6|48962.7|48822.7|49021.9|48881.9|48940.7|48800.7|312
1639619100000|2021-12-16 01:45:00|48954.3|48814.3|49001|48861|49027.3|48887.3|48954.3|48814.3|305
1639619400000|2021-12-16 01:50:00|49001.5|48861.5|49027.3|48887.3|49056.9|48916.9|48974.6|48834.6|360
1639619700000|2021-12-16 01:55:00|49031.8|48891.8|49114|48974|49121|48981|49014.1|48874.1|368
1639620000000|2021-12-16 02:00:00|49116.1|48976.1|49083|48943|49126.7|48986.7|49073.4|48933.4|277
1639620300000|2021-12-16 02:05:00|49085.7|48945.7|49078.4|48938.4|49123.4|48983.4|49060.5|48920.5|367
1639620600000|2021-12-16 02:10:00|49078.5|48938.5|49039.6|48899.6|49098.1|48958.1|49025|48885|205
1639620900000|2021-12-16 02:15:00|49035.9|48895.9|48976.5|48836.5|49076.7|48936.7|48974.4|48834.4|336
1639621200000|2021-12-16 02:20:00|48976.1|48836.1|48993.3|48853.3|49038.8|48898.8|48947.1|48807.1|328
1639621500000|2021-12-16 02:25:00|48992|48852|49082.7|48942.7|49096.7|48956.7|48992|48852|190
1639621800000|2021-12-16 02:30:00|49061.3|48921.3|49078.4|48938.4|49091.6|48951.6|49037|48897|188
1639622100000|2021-12-16 02:35:00|49077|48937|49070.4|48930.4|49111.7|48971.7|49057.7|48917.7|304
1639622400000|2021-12-16 02:40:00|49075.6|48935.6|49058.8|48918.8|49092|48952|49041.6|48901.6|313
1639622700000|2021-12-16 02:45:00|49059.6|48919.6|49079.5|48939.5|49087.5|48947.5|49058.3|48918.3|202
1639623000000|2021-12-16 02:50:00|49080.8|48940.8|49081.2|48941.2|49083.1|48943.1|49031.8|48891.8|252
1639623300000|2021-12-16 02:55:00|49075.4|48935.4|49121|48981|49138.2|48998.2|49063.1|48923.1|284
1639623600000|2021-12-16 03:00:00|49121.5|48981.5|49119.8|48979.8|49129.9|48989.9|49103.7|48963.7|281
1639623900000|2021-12-16 03:05:00|49122|48982|49085.4|48945.4|49133.9|48993.9|49081.9|48941.9|360
1639624200000|2021-12-16 03:10:00|49082.5|48942.5|49017.8|48877.8|49093.7|48953.7|49015.1|48875.1|491
1639624500000|2021-12-16 03:15:00|49017.7|48877.7|48975.6|48835.6|49023.5|48883.5|48956.6|48816.6|374
1639624800000|2021-12-16 03:20:00|48973.1|48833.1|49017.7|48877.7|49023.2|48883.2|48967.8|48827.8|476
1639625100000|2021-12-16 03:25:00|49016|48876|48885.9|48745.9|49017.5|48877.5|48881.5|48741.5|484
1639625400000|2021-12-16 03:30:00|48885.3|48745.3|48883|48743|48903.3|48763.3|48836.9|48696.9|385
1639625700000|2021-12-16 03:35:00|48875.7|48735.7|48858.2|48718.2|48884.5|48744.5|48798|48658|414
1639626000000|2021-12-16 03:40:00|48863.2|48723.2|48861.4|48721.4|48880.4|48740.4|48835.6|48695.6|323
1639626300000|2021-12-16 03:45:00|48861.7|48721.7|48889.2|48749.2|48915|48775|48861.7|48721.7|325
1639626600000|2021-12-16 03:50:00|48890.6|48750.6|48883.8|48743.8|48903.1|48763.1|48838.1|48698.1|382
1639626900000|2021-12-16 03:55:00|48883.5|48743.5|48902.4|48762.4|48921.8|48781.8|48873.8|48733.8|274
1639627200000|2021-12-16 04:00:00|48903.9|48763.9|48936.1|48796.1|48962.5|48822.5|48903.3|48763.3|400
1639627500000|2021-12-16 04:05:00|48936.2|48796.2|48887.3|48747.3|48938.7|48798.7|48863.6|48723.6|370
1639627800000|2021-12-16 04:10:00|48895.7|48755.7|48856.3|48716.3|48898.5|48758.5|48837.8|48697.8|427
1639628100000|2021-12-16 04:15:00|48855.7|48715.7|48771.9|48631.9|48861.1|48721.1|48733.2|48593.2|676
1639628400000|2021-12-16 04:20:00|48768.5|48628.5|48706.1|48566.1|48781.1|48641.1|48678.2|48538.2|486
1639628700000|2021-12-16 04:25:00|48706.2|48566.2|48804.3|48664.3|48827|48687|48704.4|48564.4|321
1639629000000|2021-12-16 04:30:00|48801.9|48661.9|48804.3|48664.3|48822.8|48682.8|48779|48639|327
1639629300000|2021-12-16 04:35:00|48804.9|48664.9|48780.1|48640.1|48815.7|48675.7|48725.6|48585.6|329
1639629600000|2021-12-16 04:40:00|48779.9|48639.9|48796.6|48656.6|48828.2|48688.2|48779.9|48639.9|309
1639629900000|2021-12-16 04:45:00|48793.3|48653.3|48857.9|48717.9|48862.4|48722.4|48780.3|48640.3|334
1639630200000|2021-12-16 04:50:00|48855.4|48715.4|48876.6|48736.6|48896.8|48756.8|48839.1|48699.1|303
1639630500000|2021-12-16 04:55:00|48874.1|48734.1|48823.5|48683.5|48874.1|48734.1|48797.2|48657.2|194
1639630800000|2021-12-16 05:00:00|48824.6|48684.6|48844.4|48704.4|48886.4|48746.4|48809.3|48669.3|448
1639631100000|2021-12-16 05:05:00|48847.4|48707.4|48751.9|48611.9|48849.6|48709.6|48737.2|48597.2|332
1639631400000|2021-12-16 05:10:00|48752.6|48612.6|48816.9|48676.9|48820.1|48680.1|48749.7|48609.7|198
1639631700000|2021-12-16 05:15:00|48817.3|48677.3|48762.8|48622.8|48850.1|48710.1|48752.1|48612.1|311
1639632000000|2021-12-16 05:20:00|48762.3|48622.3|48743.7|48603.7|48782.7|48642.7|48722.1|48582.1|274
1639632300000|2021-12-16 05:25:00|48742.8|48602.8|48774.6|48634.6|48826.9|48686.9|48739.5|48599.5|319
1639632600000|2021-12-16 05:30:00|48782.5|48642.5|48776.7|48636.7|48818|48678|48752.9|48612.9|209
1639632900000|2021-12-16 05:35:00|48773.5|48633.5|48766.4|48626.4|48793.4|48653.4|48749.3|48609.3|224
1639633200000|2021-12-16 05:40:00|48766.5|48626.5|48736.6|48596.6|48796.1|48656.1|48713|48573|419
1639633500000|2021-12-16 05:45:00|48718.8|48578.8|48717.2|48577.2|48742.4|48602.4|48708.4|48568.4|252
1639633800000|2021-12-16 05:50:00|48714.7|48574.7|48729.6|48589.6|48769.9|48629.9|48698|48558|299
1639634100000|2021-12-16 05:55:00|48729.7|48589.7|48610.2|48470.2|48752.2|48612.2|48599.1|48459.1|436
1639634400000|2021-12-16 06:00:00|48607.5|48467.5|48652.7|48512.7|48675.1|48535.1|48607.5|48467.5|337
1639634700000|2021-12-16 06:05:00|48645.4|48505.4|48638|48498|48673.1|48533.1|48590.3|48450.3|398
1639635000000|2021-12-16 06:10:00|48635|48495|48685.6|48545.6|48699.9|48559.9|48635|48495|297
1639635300000|2021-12-16 06:15:00|48683.2|48543.2|48793.4|48653.4|48813.3|48673.3|48676.3|48536.3|392
1639635600000|2021-12-16 06:20:00|48792.6|48652.6|48778.3|48638.3|48801.8|48661.8|48757.1|48617.1|348
1639635900000|2021-12-16 06:25:00|48778.7|48638.7|48801.5|48661.5|48809.3|48669.3|48778.7|48638.7|268
1639636200000|2021-12-16 06:30:00|48801.7|48661.7|48805.5|48665.5|48811.4|48671.4|48784|48644|288
1639636500000|2021-12-16 06:35:00|48809|48669|48819.1|48679.1|48861.2|48721.2|48806.6|48666.6|368
1639636800000|2021-12-16 06:40:00|48832.5|48692.5|48849.3|48709.3|48859|48719|48810.7|48670.7|279
1639637100000|2021-12-16 06:45:00|48847.2|48707.2|48945|48805|48948.2|48808.2|48846.2|48706.2|408
1639637400000|2021-12-16 06:50:00|48945.3|48805.3|48943.4|48803.4|48980|48840|48933.1|48793.1|315
1639637700000|2021-12-16 06:55:00|48939.6|48799.6|48966.7|48826.7|48981.9|48841.9|48914|48774|239
1639638000000|2021-12-16 07:00:00|48976.8|48836.8|49034.9|48894.9|49043|48903|48947.2|48807.2|359
1639638300000|2021-12-16 07:05:00|49035.3|48895.3|49033.2|48893.2|49081.5|48941.5|49013.5|48873.5|387
1639638600000|2021-12-16 07:10:00|49029.5|48889.5|49010|48870|49038.5|48898.5|48982.9|48842.9|256
1639638900000|2021-12-16 07:15:00|49008.6|48868.6|48998.6|48858.6|49064|48924|48997.9|48857.9|394
1639639200000|2021-12-16 07:20:00|48998.8|48858.8|49028.4|48888.4|49031.8|48891.8|48977|48837|239
1639639500000|2021-12-16 07:25:00|49029|48889|49058.9|48918.9|49100.5|48960.5|49018.1|48878.1|381
1639639800000|2021-12-16 07:30:00|49053.1|48913.1|48980.7|48840.7|49067.7|48927.7|48979.5|48839.5|152
1639640100000|2021-12-16 07:35:00|48977.2|48837.2|48988.9|48848.9|49001.5|48861.5|48963.5|48823.5|224
1639640400000|2021-12-16 07:40:00|48986.5|48846.5|48997.9|48857.9|49012.8|48872.8|48969.8|48829.8|175
1639640700000|2021-12-16 07:45:00|48997.3|48857.3|48915.9|48775.9|49004.3|48864.3|48899.3|48759.3|240
1639641000000|2021-12-16 07:50:00|48927.9|48787.9|48808.1|48668.1|48927.9|48787.9|48785|48645|449
1639641300000|2021-12-16 07:55:00|48809.7|48669.7|48814.4|48674.4|48840.1|48700.1|48801|48661|367
1639641600000|2021-12-16 08:00:00|48812.2|48672.2|48817.2|48677.2|48856.7|48716.7|48803.6|48663.6|414
1639641900000|2021-12-16 08:05:00|48817.1|48677.1|48799.9|48659.9|48819.5|48679.5|48792.4|48652.4|307
1639642200000|2021-12-16 08:10:00|48800.1|48660.1|48737.1|48597.1|48816|48676|48733.1|48593.1|344
1639642500000|2021-12-16 08:15:00|48736.6|48596.6|48773.6|48633.6|48802.7|48662.7|48706.7|48566.7|426
1639642800000|2021-12-16 08:20:00|48776.7|48636.7|48790.5|48650.5|48836.4|48696.4|48775.3|48635.3|317
1639643100000|2021-12-16 08:25:00|48789.9|48649.9|48778.9|48638.9|48802.9|48662.9|48770.5|48630.5|309
1639643400000|2021-12-16 08:30:00|48779.1|48639.1|48851.6|48711.6|48857.5|48717.5|48773.7|48633.7|315
1639643700000|2021-12-16 08:35:00|48855.1|48715.1|48861.9|48721.9|48894.5|48754.5|48854.6|48714.6|329
1639644000000|2021-12-16 08:40:00|48866.8|48726.8|48910.9|48770.9|48914.7|48774.7|48832.8|48692.8|382
1639644300000|2021-12-16 08:45:00|48912.7|48772.7|48957.2|48817.2|48992|48852|48912.7|48772.7|460
1639644600000|2021-12-16 08:50:00|48961.6|48821.6|48896.7|48756.7|48962.8|48822.8|48884.1|48744.1|356
1639644900000|2021-12-16 08:55:00|48896.8|48756.8|48843.3|48703.3|48898.2|48758.2|48835.1|48695.1|222
1639645200000|2021-12-16 09:00:00|48847|48707|48913.8|48773.8|48920.2|48780.2|48847|48707|306
1639645500000|2021-12-16 09:05:00|48914.9|48774.9|48878.9|48738.9|48935.6|48795.6|48878.9|48738.9|206
1639645800000|2021-12-16 09:10:00|48876.4|48736.4|48834.9|48694.9|48897.1|48757.1|48807.8|48667.8|118
1639646100000|2021-12-16 09:15:00|48835.4|48695.4|48907.1|48767.1|48931.9|48791.9|48834.9|48694.9|225
1639646400000|2021-12-16 09:20:00|48909.1|48769.1|48890.5|48750.5|48940.4|48800.4|48875.6|48735.6|220
1639646700000|2021-12-16 09:25:00|48891|48751|48923.4|48783.4|48927|48787|48874.9|48734.9|207
1639647000000|2021-12-16 09:30:00|48925.9|48785.9|48965.6|48825.6|48989.9|48849.9|48920.1|48780.1|251
1639647300000|2021-12-16 09:35:00|48966.3|48826.3|48957.1|48817.1|48978.1|48838.1|48918.2|48778.2|271
1639647600000|2021-12-16 09:40:00|48955.5|48815.5|48989.5|48849.5|49001.1|48861.1|48952.2|48812.2|298
1639647900000|2021-12-16 09:45:00|48991.8|48851.8|49023|48883|49036.6|48896.6|48971.6|48831.6|347
1639648200000|2021-12-16 09:50:00|49023.6|48883.6|48994.7|48854.7|49026.1|48886.1|48955.8|48815.8|308
1639648500000|2021-12-16 09:55:00|48995.1|48855.1|49059.4|48919.4|49060.3|48920.3|48957.9|48817.9|245
1639648800000|2021-12-16 10:00:00|49042.8|48902.8|49168.4|49028.4|49175.8|49035.8|48984.4|48844.4|467
1639649100000|2021-12-16 10:05:00|49169.4|49029.4|49219.4|49079.4|49253.9|49113.9|49131|48991|478
1639649400000|2021-12-16 10:10:00|49225.2|49085.2|49224|49084|49258|49118|49181.2|49041.2|390
1639649700000|2021-12-16 10:15:00|49224.1|49084.1|49267.8|49127.8|49303.9|49163.9|49208.9|49068.9|468
1639650000000|2021-12-16 10:20:00|49270.2|49130.2|49189.6|49049.6|49273.6|49133.6|49150.8|49010.8|458
1639650300000|2021-12-16 10:25:00|49187.9|49047.9|49176.4|49036.4|49200.3|49060.3|49168|49028|342
1639650600000|2021-12-16 10:30:00|49176.1|49036.1|49195|49055|49224.9|49084.9|49154|49014|390
1639650900000|2021-12-16 10:35:00|49201.1|49061.1|49200.6|49060.6|49232.7|49092.7|49161.8|49021.8|268
1639651200000|2021-12-16 10:40:00|49224.1|49084.1|49170.3|49030.3|49224.1|49084.1|49140.3|49000.3|315
1639651500000|2021-12-16 10:45:00|49172.9|49032.9|49173.3|49033.3|49197.6|49057.6|49138.9|48998.9|328
1639651800000|2021-12-16 10:50:00|49173.2|49033.2|49162.3|49022.3|49215.9|49075.9|49136.4|48996.4|324
1639652100000|2021-12-16 10:55:00|49158|49018|49243.2|49103.2|49258|49118|49137.5|48997.5|349
1639652400000|2021-12-16 11:00:00|49242.7|49102.7|49220.5|49080.5|49249.2|49109.2|49189.5|49049.5|420
1639652700000|2021-12-16 11:05:00|49216.2|49076.2|49035.6|48895.6|49226.8|49086.8|49021.6|48881.6|394
1639653000000|2021-12-16 11:10:00|49035.5|48895.5|49032.4|48892.4|49082.8|48942.8|48958.1|48818.1|564
1639653300000|2021-12-16 11:15:00|49043.6|48903.6|49006.5|48866.5|49059.6|48919.6|48963.3|48823.3|448
1639653600000|2021-12-16 11:20:00|49009.3|48869.3|49074|48934|49080.5|48940.5|48989.5|48849.5|457
1639653900000|2021-12-16 11:25:00|49073.9|48933.9|49103.8|48963.8|49130.5|48990.5|49031|48891|449
1639654200000|2021-12-16 11:30:00|49106.9|48966.9|49181.4|49041.4|49200.2|49060.2|49078.1|48938.1|538
1639654500000|2021-12-16 11:35:00|49181.3|49041.3|49204|49064|49212.6|49072.6|49177.2|49037.2|348
1639654800000|2021-12-16 11:40:00|49204.3|49064.3|49454.7|49314.7|49457|49317|49204.3|49064.3|655
1639655100000|2021-12-16 11:45:00|49453.1|49313.1|49351.5|49211.5|49507.8|49367.8|49317.5|49177.5|604
1639655400000|2021-12-16 11:50:00|49350.3|49210.3|49349.3|49209.3|49374.9|49234.9|49326.7|49186.7|442
1639655700000|2021-12-16 11:55:00|49354.9|49214.9|49285.3|49145.3|49354.9|49214.9|49198|49058|504
1639656000000|2021-12-16 12:00:00|49287.6|49147.6|49162.7|49022.7|49291.1|49151.1|49157.6|49017.6|585
1639656300000|2021-12-16 12:05:00|49177.2|49037.2|49212.9|49072.9|49247.4|49107.4|49164.9|49024.9|254
1639656600000|2021-12-16 12:10:00|49213.5|49073.5|49168.9|49028.9|49264.9|49124.9|49160.2|49020.2|532
1639656900000|2021-12-16 12:15:00|49168.6|49028.6|49154.9|49014.9|49195.1|49055.1|49096.5|48956.5|399
1639657200000|2021-12-16 12:20:00|49155.7|49015.7|49228.1|49088.1|49260.4|49120.4|49155.7|49015.7|378
1639657500000|2021-12-16 12:25:00|49228|49088|49174.1|49034.1|49242|49102|49166.9|49026.9|435
1639657800000|2021-12-16 12:30:00|49174.6|49034.6|49223.9|49083.9|49251.8|49111.8|49150.7|49010.7|386
1639658100000|2021-12-16 12:35:00|49225|49085|49201.9|49061.9|49266|49126|49188|49048|264
1639658400000|2021-12-16 12:40:00|49201.8|49061.8|48908.2|48768.2|49210.1|49070.1|48815.1|48675.1|840
1639658700000|2021-12-16 12:45:00|48910.6|48770.6|48798.8|48658.8|48910.8|48770.8|48721|48581|914
1639659000000|2021-12-16 12:50:00|48791.4|48651.4|48813|48673|48857.5|48717.5|48753.3|48613.3|652
1639659300000|2021-12-16 12:55:00|48807.7|48667.7|48786.5|48646.5|48858.9|48718.9|48730.7|48590.7|665
1639659600000|2021-12-16 13:00:00|48784.3|48644.3|48739|48599|48814.8|48674.8|48739|48599|711
1639659900000|2021-12-16 13:05:00|48739.3|48599.3|48518.3|48378.3|48749.5|48609.5|48512.8|48372.8|815
1639660200000|2021-12-16 13:10:00|48521.5|48381.5|48596.8|48456.8|48654.5|48514.5|48506.8|48366.8|579
1639660500000|2021-12-16 13:15:00|48599.5|48459.5|48600|48460|48629|48489|48553.2|48413.2|650
1639660800000|2021-12-16 13:20:00|48591.4|48451.4|48784.6|48644.6|48810.7|48670.7|48590.5|48450.5|765
1639661100000|2021-12-16 13:25:00|48785|48645|48876.7|48736.7|48878.4|48738.4|48755.9|48615.9|640
1639661400000|2021-12-16 13:30:00|48881.6|48741.6|48853.7|48713.7|48888|48748|48814.9|48674.9|555
1639661700000|2021-12-16 13:35:00|48853|48713|48783.4|48643.4|48853.7|48713.7|48740.6|48600.6|583
1639662000000|2021-12-16 13:40:00|48782.7|48642.7|48940.6|48800.6|48956.3|48816.3|48758|48618|702
1639662300000|2021-12-16 13:45:00|48941.3|48801.3|48906.7|48766.7|48947.6|48807.6|48882.5|48742.5|450
1639662600000|2021-12-16 13:50:00|48906.4|48766.4|49013.8|48873.8|49318|49178|48898.1|48758.1|681
1639662900000|2021-12-16 13:55:00|49015.6|48875.6|49076.8|48936.8|49090.4|48950.4|48967.6|48827.6|443
1639663200000|2021-12-16 14:00:00|49077.2|48937.2|48809.9|48669.9|49083.8|48943.8|48796.8|48656.8|656
1639663500000|2021-12-16 14:05:00|48810.3|48670.3|48824.3|48684.3|48875.4|48735.4|48749.9|48609.9|514
1639663800000|2021-12-16 14:10:00|48831.1|48691.1|48792.8|48652.8|48837.9|48697.9|48723.5|48583.5|424
1639664100000|2021-12-16 14:15:00|48792.4|48652.4|48812.6|48672.6|48830.9|48690.9|48654.4|48514.4|591
1639664400000|2021-12-16 14:20:00|48811.3|48671.3|48838.5|48698.5|48942.5|48802.5|48807.2|48667.2|545
1639664700000|2021-12-16 14:25:00|48836|48696|48835.3|48695.3|48854.8|48714.8|48770.1|48630.1|430
1639665000000|2021-12-16 14:30:00|48835.2|48695.2|48797.4|48657.4|48871|48731|48764|48624|714
1639665300000|2021-12-16 14:35:00|48797.7|48657.7|48785.4|48645.4|48956.9|48816.9|48774.6|48634.6|720
1639665600000|2021-12-16 14:40:00|48785.3|48645.3|48699.9|48559.9|48786.1|48646.1|48678.7|48538.7|520
1639665900000|2021-12-16 14:45:00|48698.8|48558.8|48786.7|48646.7|48818.6|48678.6|48677.4|48537.4|683
1639666200000|2021-12-16 14:50:00|48786.2|48646.2|48688.1|48548.1|48806.8|48666.8|48673.5|48533.5|633
1639666500000|2021-12-16 14:55:00|48689.3|48549.3|48621|48481|48692.4|48552.4|48610.8|48470.8|645
1639666800000|2021-12-16 15:00:00|48621.2|48481.2|48389.6|48249.6|48632.4|48492.4|48356.3|48216.3|831
1639667100000|2021-12-16 15:05:00|48390.9|48250.9|48412.9|48272.9|48439.6|48299.6|48345.1|48205.1|720
1639667400000|2021-12-16 15:10:00|48410|48270|48472.6|48332.6|48513.2|48373.2|48410|48270|557
1639667700000|2021-12-16 15:15:00|48470.7|48330.7|48508.7|48368.7|48550.9|48410.9|48421.5|48281.5|682
1639668000000|2021-12-16 15:20:00|48511|48371|48526.9|48386.9|48542.2|48402.2|48471.7|48331.7|485
1639668300000|2021-12-16 15:25:00|48523.2|48383.2|48703.4|48563.4|48730.7|48590.7|48517.6|48377.6|593
1639668600000|2021-12-16 15:30:00|48712.9|48572.9|48676.7|48536.7|48787.6|48647.6|48654.4|48514.4|643
1639668900000|2021-12-16 15:35:00|48676.4|48536.4|48652.8|48512.8|48703.5|48563.5|48618.7|48478.7|619
1639669200000|2021-12-16 15:40:00|48652.7|48512.7|48576|48436|48684.4|48544.4|48576|48436|607
1639669500000|2021-12-16 15:45:00|48579.4|48439.4|48663.2|48523.2|48678|48538|48560.4|48420.4|553
1639669800000|2021-12-16 15:50:00|48663.5|48523.5|48622.3|48482.3|48764.6|48624.6|48607.7|48467.7|720
1639670100000|2021-12-16 15:55:00|48623.3|48483.3|48666|48526|48748|48608|48608.8|48468.8|592
1639670400000|2021-12-16 16:00:00|48672.8|48532.8|48449|48309|48699.1|48559.1|48421.5|48281.5|791
1639670700000|2021-12-16 16:05:00|48444.8|48304.8|48520|48380|48567.5|48427.5|48444.1|48304.1|563
1639671000000|2021-12-16 16:10:00|48521.6|48381.6|48479.9|48339.9|48595.1|48455.1|48470.2|48330.2|476
1639671300000|2021-12-16 16:15:00|48479.8|48339.8|48411|48271|48526.7|48386.7|48404.8|48264.8|553
1639671600000|2021-12-16 16:20:00|48409.3|48269.3|48531.5|48391.5|48555.8|48415.8|48405|48265|697
1639671900000|2021-12-16 16:25:00|48531.9|48391.9|48556.3|48416.3|48557.5|48417.5|48486|48346|514
1639672200000|2021-12-16 16:30:00|48556.7|48416.7|48526|48386|48594.7|48454.7|48502.9|48362.9|621
1639672500000|2021-12-16 16:35:00|48525.3|48385.3|48448.9|48308.9|48537.6|48397.6|48411.2|48271.2|439
1639672800000|2021-12-16 16:40:00|48440.2|48300.2|48550.3|48410.3|48564.9|48424.9|48395.2|48255.2|602
1639673100000|2021-12-16 16:45:00|48551.6|48411.6|48658.8|48518.8|48762|48622|48476.4|48336.4|619
1639673400000|2021-12-16 16:50:00|48659.4|48519.4|48650|48510|48717.9|48577.9|48624.8|48484.8|448
1639673700000|2021-12-16 16:55:00|48650.5|48510.5|48585.6|48445.6|48684|48544|48556.4|48416.4|419
1639674000000|2021-12-16 17:00:00|48584.4|48444.4|48472.2|48332.2|48586.3|48446.3|48440.2|48300.2|502
1639674300000|2021-12-16 17:05:00|48473.8|48333.8|48263.6|48123.6|48480.5|48340.5|48255.4|48115.4|607
1639674600000|2021-12-16 17:10:00|48271.8|48131.8|48327|48187|48416|48276|48251.1|48111.1|539
1639674900000|2021-12-16 17:15:00|48323.4|48183.4|48359.9|48219.9|48359.9|48219.9|48272.4|48132.4|422
1639675200000|2021-12-16 17:20:00|48353.8|48213.8|48313|48173|48386.4|48246.4|48313|48173|570
1639675500000|2021-12-16 17:25:00|48315.7|48175.7|48245.5|48105.5|48325|48185|48183.4|48043.4|524
1639675800000|2021-12-16 17:30:00|48238.7|48098.7|48272.4|48132.4|48294.6|48154.6|48203.8|48063.8|452
1639676100000|2021-12-16 17:35:00|48272|48132|48174.4|48034.4|48296.1|48156.1|48158.9|48018.9|465
1639676400000|2021-12-16 17:40:00|48176.9|48036.9|48181.5|48041.5|48210.1|48070.1|48149.1|48009.1|397
1639676700000|2021-12-16 17:45:00|48184.2|48044.2|48159.7|48019.7|48260|48120|48159.7|48019.7|344
1639677000000|2021-12-16 17:50:00|48159.3|48019.3|48274.1|48134.1|48274.1|48134.1|48159.3|48019.3|460
1639677300000|2021-12-16 17:55:00|48274.6|48134.6|48171.3|48031.3|48277.2|48137.2|48167|48027|513
1639677600000|2021-12-16 18:00:00|48168.5|48028.5|48225.3|48085.3|48232.3|48092.3|48150.4|48010.4|587
1639677900000|2021-12-16 18:05:00|48226.7|48086.7|48287.2|48147.2|48287.7|48147.7|48180.8|48040.8|386
1639678200000|2021-12-16 18:10:00|48287.5|48147.5|48353.1|48213.1|48380.9|48240.9|48273.8|48133.8|304
1639678500000|2021-12-16 18:15:00|48354.5|48214.5|48307.5|48167.5|48368.9|48228.9|48284.9|48144.9|376
1639678800000|2021-12-16 18:20:00|48307|48167|48292.7|48152.7|48313.4|48173.4|48252.3|48112.3|341
1639679100000|2021-12-16 18:25:00|48296.3|48156.3|48287.7|48147.7|48321.1|48181.1|48275.7|48135.7|434
1639679400000|2021-12-16 18:30:00|48290.1|48150.1|48179.4|48039.4|48300.6|48160.6|48170.7|48030.7|530
1639679700000|2021-12-16 18:35:00|48170.3|48030.3|48086.6|47946.6|48177.1|48037.1|47977.2|47837.2|640
1639680000000|2021-12-16 18:40:00|48083.6|47943.6|48022.5|47882.5|48120|47980|47968.1|47828.1|497
1639680300000|2021-12-16 18:45:00|48029.3|47889.3|48019.7|47879.7|48076.5|47936.5|48004.2|47864.2|392
1639680600000|2021-12-16 18:50:00|48017.7|47877.7|47985.2|47845.2|48019.1|47879.1|47962.5|47822.5|501
1639680900000|2021-12-16 18:55:00|47984.9|47844.9|48059.9|47919.9|48089.6|47949.6|47971|47831|545
1639681200000|2021-12-16 19:00:00|48061.6|47921.6|48120|47980|48121.8|47981.8|48045.9|47905.9|312
1639681500000|2021-12-16 19:05:00|48124.2|47984.2|48071.3|47931.3|48194.8|48054.8|48069.2|47929.2|410
1639681800000|2021-12-16 19:10:00|48072.6|47932.6|48023|47883|48095.3|47955.3|48012.2|47872.2|380
1639682100000|2021-12-16 19:15:00|48020.5|47880.5|47962.9|47822.9|48042.8|47902.8|47961.2|47821.2|480
1639682400000|2021-12-16 19:20:00|47961.7|47821.7|47843.8|47703.8|47973.4|47833.4|47842.7|47702.7|568
1639682700000|2021-12-16 19:25:00|47842.6|47702.6|47855.2|47715.2|47866.1|47726.1|47827.8|47687.8|486
1639683000000|2021-12-16 19:30:00|47855.8|47715.8|47856.2|47716.2|47903.4|47763.4|47836.9|47696.9|498
1639683300000|2021-12-16 19:35:00|47854.3|47714.3|47954.9|47814.9|47967.9|47827.9|47817.4|47677.4|481
1639683600000|2021-12-16 19:40:00|47955.7|47815.7|47924.7|47784.7|47984.5|47844.5|47881.7|47741.7|412
1639683900000|2021-12-16 19:45:00|47927.9|47787.9|47787.6|47647.6|47927.9|47787.9|47740.1|47600.1|686
1639684200000|2021-12-16 19:50:00|47788.1|47648.1|47866.1|47726.1|47917.7|47777.7|47777.7|47637.7|563
1639684500000|2021-12-16 19:55:00|47863.6|47723.6|47937.8|47797.8|47950.8|47810.8|47827.4|47687.4|539
1639684800000|2021-12-16 20:00:00|47938.3|47798.3|47955.8|47815.8|48018.7|47878.7|47910.6|47770.6|554
1639685100000|2021-12-16 20:05:00|47956.3|47816.3|48053.3|47913.3|48096.8|47956.8|47956.3|47816.3|605
1639685400000|2021-12-16 20:10:00|48053.2|47913.2|47987.1|47847.1|48058.4|47918.4|47958.9|47818.9|461
1639685700000|2021-12-16 20:15:00|47991.6|47851.6|48086.8|47946.8|48090|47950|47962.5|47822.5|361
1639686000000|2021-12-16 20:20:00|48088.3|47948.3|48250|48110|48259.3|48119.3|48071.7|47931.7|460
1639686300000|2021-12-16 20:25:00|48251.2|48111.2|48419.8|48279.8|48443.9|48303.9|48217.9|48077.9|559
1639686600000|2021-12-16 20:30:00|48419.3|48279.3|48367.7|48227.7|48459.4|48319.4|48251.1|48111.1|705
1639686900000|2021-12-16 20:35:00|48369|48229|48343.1|48203.1|48370.7|48230.7|48284.9|48144.9|595
1639687200000|2021-12-16 20:40:00|48331.5|48191.5|48153.4|48013.4|48343.1|48203.1|48148.6|48008.6|307
1639687500000|2021-12-16 20:45:00|48158|48018|48076.2|47936.2|48186.8|48046.8|48074.2|47934.2|319
1639687800000|2021-12-16 20:50:00|48075.6|47935.6|48144.1|48004.1|48195.5|48055.5|48072.2|47932.2|483
1639688100000|2021-12-16 20:55:00|48137|47997|48016.8|47876.8|48178.8|48038.8|48014.2|47874.2|495
1639688400000|2021-12-16 21:00:00|48005.5|47865.5|48141.4|48001.4|48146.1|48006.1|47981.5|47841.5|530
1639688700000|2021-12-16 21:05:00|48145.8|48005.8|48199.1|48059.1|48201.6|48061.6|48118.5|47978.5|312
1639689000000|2021-12-16 21:10:00|48201.6|48061.6|48206.5|48066.5|48219.2|48079.2|48151.2|48011.2|334
1639689300000|2021-12-16 21:15:00|48206.8|48066.8|48147.5|48007.5|48212.3|48072.3|48089.2|47949.2|445
1639689600000|2021-12-16 21:20:00|48148.7|48008.7|48200|48060|48205|48065|48078.9|47938.9|361
1639689900000|2021-12-16 21:25:00|48198.6|48058.6|48178.7|48038.7|48230.9|48090.9|48162.1|48022.1|310
1639690200000|2021-12-16 21:30:00|48179.9|48039.9|48150.9|48010.9|48214.2|48074.2|48134|47994|297
1639690500000|2021-12-16 21:35:00|48165.8|48025.8|48144.6|48004.6|48190.5|48050.5|48111.1|47971.1|343
1639690800000|2021-12-16 21:40:00|48144.8|48004.8|48162.5|48022.5|48172.6|48032.6|48117.3|47977.3|295
1639691100000|2021-12-16 21:45:00|48156.6|48016.6|48172.7|48032.7|48187.8|48047.8|48122.8|47982.8|393
1639691400000|2021-12-16 21:50:00|48173.2|48033.2|48170.2|48030.2|48190.3|48050.3|48131.8|47991.8|280
1639691700000|2021-12-16 21:55:00|48169.8|48029.8|48177.8|48037.8|48216.5|48076.5|48154.5|48014.5|355
1639692000000|2021-12-16 22:00:00|48178.1|48038.1|47921.7|47781.7|48228.3|48088.3|47906.8|47766.8|702
1639692300000|2021-12-16 22:05:00|47923.2|47783.2|47652.1|47512.1|47923.4|47783.4|47617.4|47477.4|809
1639692600000|2021-12-16 22:10:00|47650.6|47510.6|47848.8|47708.8|47849.8|47709.8|47628.4|47488.4|544
1639692900000|2021-12-16 22:15:00|47849.9|47709.9|47882.7|47742.7|47918|47778|47749.4|47609.4|631
1639693200000|2021-12-16 22:20:00|47883.5|47743.5|47851|47711|47914.1|47774.1|47838.9|47698.9|475
1639693500000|2021-12-16 22:25:00|47854.9|47714.9|47804|47664|47899.8|47759.8|47800.3|47660.3|456
1639693800000|2021-12-16 22:30:00|47804.2|47664.2|47830.3|47690.3|47848.2|47708.2|47804.2|47664.2|384
1639694100000|2021-12-16 22:35:00|47833.5|47693.5|47981.7|47841.7|47981.7|47841.7|47830.9|47690.9|420
1639694400000|2021-12-16 22:40:00|47983.2|47843.2|47969.2|47829.2|48005.8|47865.8|47930.7|47790.7|464
1639694700000|2021-12-16 22:45:00|47968|47828|48000.3|47860.3|48023.2|47883.2|47955.2|47815.2|486
1639695000000|2021-12-16 22:50:00|47996.9|47856.9|47939.2|47799.2|48006.4|47866.4|47926.9|47786.9|321
1639695300000|2021-12-16 22:55:00|47938.3|47798.3|47905.5|47765.5|48016.5|47876.5|47901.1|47761.1|383
1639695600000|2021-12-16 23:00:00|47907.2|47767.2|47711|47571|47907.4|47767.4|47709.6|47569.6|590
1639695900000|2021-12-16 23:05:00|47712.7|47572.7|47743.8|47603.8|47744.2|47604.2|47679.5|47539.5|463
1639696200000|2021-12-16 23:10:00|47746|47606|47745.2|47605.2|47806.3|47666.3|47717|47577|299
1639696500000|2021-12-16 23:15:00|47745.3|47605.3|47814.6|47674.6|47839.4|47699.4|47739.8|47599.8|411
1639696800000|2021-12-16 23:20:00|47815.9|47675.9|47805.6|47665.6|47862.4|47722.4|47795.1|47655.1|366
1639697100000|2021-12-16 23:25:00|47805.3|47665.3|47814.6|47674.6|47838|47698|47783|47643|277
1639697400000|2021-12-16 23:30:00|47814.8|47674.8|47632.1|47492.1|47814.8|47674.8|47631.7|47491.7|277
1639697700000|2021-12-16 23:35:00|47632.7|47492.7|47755.3|47615.3|47763.7|47623.7|47627.9|47487.9|400
1639698000000|2021-12-16 23:40:00|47754.6|47614.6|47639.4|47499.4|47757.2|47617.2|47634.5|47494.5|499
1639698300000|2021-12-16 23:45:00|47638.6|47498.6|47754.5|47614.5|47773|47633|47618.5|47478.5|390
1639698600000|2021-12-16 23:50:00|47752.8|47612.8|47747.3|47607.3|47827.2|47687.2|47743.6|47603.6|388
1639698900000|2021-12-16 23:55:00|47745.2|47605.2|47714.4|47574.4|47764.5|47624.5|47661|47521|449
1639699200000|2021-12-17 00:00:00|47707|47567|47759.4|47619.4|47759.4|47619.4|47515.6|47375.6|678
1639699500000|2021-12-17 00:05:00|47761.6|47621.6|47849.3|47709.3|47850.2|47710.2|47686.7|47546.7|491
1639699800000|2021-12-17 00:10:00|47848.2|47708.2|47936.1|47796.1|47956.3|47816.3|47834.9|47694.9|537
1639700100000|2021-12-17 00:15:00|47933.2|47793.2|47904.1|47764.1|47950.6|47810.6|47884.6|47744.6|212
1639700400000|2021-12-17 00:20:00|47889.3|47749.3|47802.7|47662.7|47936.5|47796.5|47760.4|47620.4|438
1639700700000|2021-12-17 00:25:00|47794.1|47654.1|47858.2|47718.2|47868.9|47728.9|47764.4|47624.4|357
1639701000000|2021-12-17 00:30:00|47859|47719|47779.5|47639.5|47885.2|47745.2|47769.9|47629.9|381
1639701300000|2021-12-17 00:35:00|47795|47655|47891.3|47751.3|47894.4|47754.4|47784.6|47644.6|448
1639701600000|2021-12-17 00:40:00|47889|47749|47920.3|47780.3|48046.4|47906.4|47886.2|47746.2|630
1639701900000|2021-12-17 00:45:00|47921.2|47781.2|47866.9|47726.9|47953.8|47813.8|47861|47721|400
1639702200000|2021-12-17 00:50:00|47866.5|47726.5|47951.9|47811.9|47958|47818|47859.9|47719.9|408
1639702500000|2021-12-17 00:55:00|47953.1|47813.1|47878|47738|47953.1|47813.1|47857.7|47717.7|342
1639702800000|2021-12-17 01:00:00|47878.8|47738.8|47977.2|47837.2|47995.3|47855.3|47871.5|47731.5|374
1639703100000|2021-12-17 01:05:00|47969.4|47829.4|47998|47858|47998.9|47858.9|47938.8|47798.8|249
1639703400000|2021-12-17 01:10:00|47994|47854|48018.9|47878.9|48028.2|47888.2|47977.4|47837.4|404
1639703700000|2021-12-17 01:15:00|48009.7|47869.7|48053.9|47913.9|48058.6|47918.6|47999.6|47859.6|364
1639704000000|2021-12-17 01:20:00|48051.7|47911.7|48059.3|47919.3|48081.6|47941.6|48033.7|47893.7|339
1639704300000|2021-12-17 01:25:00|48055.8|47915.8|47895.8|47755.8|48055.9|47915.9|47895.3|47755.3|289
1639704600000|2021-12-17 01:30:00|47897.7|47757.7|47901.4|47761.4|47918.6|47778.6|47857.3|47717.3|256
1639704900000|2021-12-17 01:35:00|47903.2|47763.2|47859.9|47719.9|47908.4|47768.4|47820.7|47680.7|319
1639705200000|2021-12-17 01:40:00|47857.9|47717.9|47825.4|47685.4|47865.5|47725.5|47801.2|47661.2|381
1639705500000|2021-12-17 01:45:00|47822.6|47682.6|47909.2|47769.2|47920.3|47780.3|47817.3|47677.3|270
1639705800000|2021-12-17 01:50:00|47907.4|47767.4|47853.4|47713.4|47910.4|47770.4|47839.4|47699.4|198
1639706100000|2021-12-17 01:55:00|47850.4|47710.4|47921.9|47781.9|47924.7|47784.7|47843|47703|199
1639706400000|2021-12-17 02:00:00|47923.4|47783.4|47862.8|47722.8|47946.3|47806.3|47849.9|47709.9|255
1639706700000|2021-12-17 02:05:00|47861.7|47721.7|47805.4|47665.4|47861.7|47721.7|47743.5|47603.5|299
1639707000000|2021-12-17 02:10:00|47801.3|47661.3|47747.9|47607.9|47824.4|47684.4|47731.6|47591.6|313
1639707300000|2021-12-17 02:15:00|47747.5|47607.5|47753.6|47613.6|47805.6|47665.6|47729.2|47589.2|347
1639707600000|2021-12-17 02:20:00|47752.8|47612.8|47791.3|47651.3|47791.3|47651.3|47741.5|47601.5|291
1639707900000|2021-12-17 02:25:00|47784|47644|47811.7|47671.7|47836.8|47696.8|47784|47644|283
1639708200000|2021-12-17 02:30:00|47818.9|47678.9|47752.9|47612.9|47839.1|47699.1|47740.3|47600.3|276
1639708500000|2021-12-17 02:35:00|47748.6|47608.6|47805|47665|47805|47665|47745.2|47605.2|233
1639708800000|2021-12-17 02:40:00|47801.9|47661.9|47809.4|47669.4|47836.7|47696.7|47777.1|47637.1|319
1639709100000|2021-12-17 02:45:00|47811.1|47671.1|47847.5|47707.5|47858.3|47718.3|47810|47670|276
1639709400000|2021-12-17 02:50:00|47853.4|47713.4|47864.3|47724.3|47886.3|47746.3|47845.8|47705.8|329
1639709700000|2021-12-17 02:55:00|47864|47724|47897.1|47757.1|47899.5|47759.5|47853.5|47713.5|249
1639710000000|2021-12-17 03:00:00|47886.5|47746.5|47798.8|47658.8|47896.5|47756.5|47790|47650|332
1639710300000|2021-12-17 03:05:00|47798.9|47658.9|47813.1|47673.1|47815.3|47675.3|47789|47649|286
1639710600000|2021-12-17 03:10:00|47814.3|47674.3|47762.1|47622.1|47814.5|47674.5|47752.6|47612.6|398
1639710900000|2021-12-17 03:15:00|47763.3|47623.3|47812.8|47672.8|47831.1|47691.1|47754.6|47614.6|277
1639711200000|2021-12-17 03:20:00|47808|47668|47788.3|47648.3|47855.7|47715.7|47780.9|47640.9|279
1639711500000|2021-12-17 03:25:00|47788.4|47648.4|47848.4|47708.4|47851.3|47711.3|47787.9|47647.9|269
1639711800000|2021-12-17 03:30:00|47846.8|47706.8|47835.3|47695.3|47861.1|47721.1|47814.6|47674.6|275
1639712100000|2021-12-17 03:35:00|47837.8|47697.8|47854.1|47714.1|47876.9|47736.9|47833.7|47693.7|224
1639712400000|2021-12-17 03:40:00|47854.3|47714.3|47859.8|47719.8|47881.2|47741.2|47854.1|47714.1|247
1639712700000|2021-12-17 03:45:00|47859.7|47719.7|47876.7|47736.7|47881.4|47741.4|47852.8|47712.8|359
1639713000000|2021-12-17 03:50:00|47874.8|47734.8|47872.8|47732.8|47876.7|47736.7|47839.5|47699.5|216
1639713300000|2021-12-17 03:55:00|47874.7|47734.7|47857|47717|47880.8|47740.8|47849.3|47709.3|277
1639713600000|2021-12-17 04:00:00|47854.8|47714.8|47944.6|47804.6|47945.4|47805.4|47839.8|47699.8|427
1639713900000|2021-12-17 04:05:00|47944.9|47804.9|47955.9|47815.9|47961.2|47821.2|47920.8|47780.8|327
1639714200000|2021-12-17 04:10:00|47956.1|47816.1|47964.6|47824.6|47969.5|47829.5|47921.5|47781.5|271
1639714500000|2021-12-17 04:15:00|47960.4|47820.4|47954.2|47814.2|48021.1|47881.1|47952.4|47812.4|388
1639714800000|2021-12-17 04:20:00|47963.4|47823.4|47922.7|47782.7|47963.4|47823.4|47911.8|47771.8|217
1639715100000|2021-12-17 04:25:00|47922.8|47782.8|47866.1|47726.1|47930.2|47790.2|47860.9|47720.9|263
1639715400000|2021-12-17 04:30:00|47866.9|47726.9|47856.9|47716.9|47896.4|47756.4|47847.3|47707.3|266
1639715700000|2021-12-17 04:35:00|47857.1|47717.1|47907.5|47767.5|47914.3|47774.3|47855.1|47715.1|266
1639716000000|2021-12-17 04:40:00|47907.4|47767.4|47946.2|47806.2|47974.4|47834.4|47897.1|47757.1|373
1639716300000|2021-12-17 04:45:00|47945.9|47805.9|47957.9|47817.9|47987.4|47847.4|47933.7|47793.7|343
1639716600000|2021-12-17 04:50:00|47964.9|47824.9|47975.2|47835.2|47996|47856|47952|47812|338
1639716900000|2021-12-17 04:55:00|47972.2|47832.2|47988.8|47848.8|47989.1|47849.1|47942.3|47802.3|307
1639717200000|2021-12-17 05:00:00|47986.1|47846.1|47944|47804|48031|47891|47943.3|47803.3|428
1639717500000|2021-12-17 05:05:00|47946.9|47806.9|47906.8|47766.8|47967.4|47827.4|47897|47757|293
1639717800000|2021-12-17 05:10:00|47901.2|47761.2|47899.4|47759.4|47932.7|47792.7|47881.3|47741.3|281
1639718100000|2021-12-17 05:15:00|47890.1|47750.1|47928.3|47788.3|47954|47814|47873.8|47733.8|333
1639718400000|2021-12-17 05:20:00|47929.7|47789.7|47855.5|47715.5|47943.7|47803.7|47835.1|47695.1|480
1639718700000|2021-12-17 05:25:00|47857.6|47717.6|47947.9|47807.9|47955.2|47815.2|47852.4|47712.4|270
1639719000000|2021-12-17 05:30:00|47946.1|47806.1|47835.1|47695.1|47965.7|47825.7|47835.1|47695.1|234
1639719300000|2021-12-17 05:35:00|47835.6|47695.6|47777.3|47637.3|47893.3|47753.3|47745.2|47605.2|363
1639719600000|2021-12-17 05:40:00|47772.7|47632.7|47719.1|47579.1|47776|47636|47689|47549|393
1639719900000|2021-12-17 05:45:00|47723.1|47583.1|47731.9|47591.9|47766.9|47626.9|47695.5|47555.5|355
1639720200000|2021-12-17 05:50:00|47733.6|47593.6|47769.9|47629.9|47782.7|47642.7|47706.7|47566.7|388
1639720500000|2021-12-17 05:55:00|47772.4|47632.4|47779.7|47639.7|47808.6|47668.6|47741.9|47601.9|275
1639720800000|2021-12-17 06:00:00|47786.4|47646.4|47803.5|47663.5|47822.6|47682.6|47778.2|47638.2|167
1639721100000|2021-12-17 06:05:00|47805.8|47665.8|47755.4|47615.4|47808.9|47668.9|47738|47598|176
1639721400000|2021-12-17 06:10:00|47749.5|47609.5|47626.6|47486.6|47764.1|47624.1|47580.9|47440.9|338
1639721700000|2021-12-17 06:15:00|47624.1|47484.1|47599.6|47459.6|47640.1|47500.1|47580.8|47440.8|297
1639722000000|2021-12-17 06:20:00|47599.4|47459.4|47612.2|47472.2|47626.1|47486.1|47590.5|47450.5|342
1639722300000|2021-12-17 06:25:00|47613.7|47473.7|47629.2|47489.2|47636.5|47496.5|47549.1|47409.1|379
1639722600000|2021-12-17 06:30:00|47625.4|47485.4|47663.2|47523.2|47674.2|47534.2|47623.2|47483.2|375
1639722900000|2021-12-17 06:35:00|47662.3|47522.3|47612.1|47472.1|47669.2|47529.2|47601.9|47461.9|236
1639723200000|2021-12-17 06:40:00|47611.8|47471.8|47641.7|47501.7|47669.8|47529.8|47610.6|47470.6|332
1639723500000|2021-12-17 06:45:00|47641.3|47501.3|47568.6|47428.6|47641.3|47501.3|47542.8|47402.8|206
1639723800000|2021-12-17 06:50:00|47549.8|47409.8|47581|47441|47616.6|47476.6|47530.6|47390.6|357
1639724100000|2021-12-17 06:55:00|47577.5|47437.5|47500.5|47360.5|47589.6|47449.6|47499|47359|327
1639724400000|2021-12-17 07:00:00|47507.1|47367.1|47300.3|47160.3|47512.1|47372.1|47247.4|47107.4|733
1639724700000|2021-12-17 07:05:00|47303.1|47163.1|47188.2|47048.2|47328.5|47188.5|47149.2|47009.2|554
1639725000000|2021-12-17 07:10:00|47186|47046|47103.2|46963.2|47202.5|47062.5|47056.9|46916.9|659
1639725300000|2021-12-17 07:15:00|47103.3|46963.3|47032.6|46892.6|47110.2|46970.2|46944.2|46804.2|501
1639725600000|2021-12-17 07:20:00|47038.8|46898.8|47174.2|47034.2|47179.7|47039.7|47014.7|46874.7|431
1639725900000|2021-12-17 07:25:00|47171.7|47031.7|47088.1|46948.1|47181.2|47041.2|47032.8|46892.8|446
1639726200000|2021-12-17 07:30:00|47088.6|46948.6|47063|46923|47089.5|46949.5|46990.5|46850.5|438
1639726500000|2021-12-17 07:35:00|47069.6|46929.6|47034.5|46894.5|47106.7|46966.7|46983.4|46843.4|486
1639726800000|2021-12-17 07:40:00|47034.6|46894.6|46992.1|46852.1|47048.3|46908.3|46966|46826|394
1639727100000|2021-12-17 07:45:00|46990.6|46850.6|47015.8|46875.8|47023.8|46883.8|46848.5|46708.5|675
1639727400000|2021-12-17 07:50:00|47013.3|46873.3|47036.1|46896.1|47082|46942|47008.5|46868.5|444
1639727700000|2021-12-17 07:55:00|47035.8|46895.8|47100.6|46960.6|47131|46991|47009.1|46869.1|507
1639728000000|2021-12-17 08:00:00|47109.8|46969.8|47111.3|46971.3|47142.7|47002.7|47027.4|46887.4|636
1639728300000|2021-12-17 08:05:00|47109.4|46969.4|47208.8|47068.8|47227.1|47087.1|47082.7|46942.7|452
1639728600000|2021-12-17 08:10:00|47208.6|47068.6|47076.7|46936.7|47214.6|47074.6|47066.7|46926.7|426
1639728900000|2021-12-17 08:15:00|47078.1|46938.1|47013.8|46873.8|47085.1|46945.1|46999.3|46859.3|378
1639729200000|2021-12-17 08:20:00|47032.5|46892.5|47066.9|46926.9|47086.2|46946.2|47007.1|46867.1|325
1639729500000|2021-12-17 08:25:00|47084.9|46944.9|47046.4|46906.4|47085.4|46945.4|47039.5|46899.5|261
1639729800000|2021-12-17 08:30:00|47043.8|46903.8|47107.2|46967.2|47144.9|47004.9|47032.8|46892.8|383
1639730100000|2021-12-17 08:35:00|47107.5|46967.5|47205.9|47065.9|47235.6|47095.6|47107.5|46967.5|409
1639730400000|2021-12-17 08:40:00|47209.5|47069.5|47214.7|47074.7|47258|47118|47172.1|47032.1|363
1639730700000|2021-12-17 08:45:00|47214.6|47074.6|47177.4|47037.4|47214.9|47074.9|47153.2|47013.2|351
1639731000000|2021-12-17 08:50:00|47177.3|47037.3|47219.4|47079.4|47262.3|47122.3|47148.4|47008.4|387
1639731300000|2021-12-17 08:55:00|47219.9|47079.9|47225.6|47085.6|47240.3|47100.3|47195.3|47055.3|274
1639731600000|2021-12-17 09:00:00|47224.1|47084.1|47143.3|47003.3|47224.1|47084.1|47128.6|46988.6|383
1639731900000|2021-12-17 09:05:00|47145.3|47005.3|47157.4|47017.4|47196.1|47056.1|47131.7|46991.7|397
1639732200000|2021-12-17 09:10:00|47158.5|47018.5|47067.3|46927.3|47158.5|47018.5|47045.2|46905.2|359
1639732500000|2021-12-17 09:15:00|47059.4|46919.4|47188.1|47048.1|47188.1|47048.1|47059.2|46919.2|417
1639732800000|2021-12-17 09:20:00|47187.7|47047.7|47304.3|47164.3|47318.2|47178.2|47174.4|47034.4|416
1639733100000|2021-12-17 09:25:00|47302.4|47162.4|47299.4|47159.4|47325.7|47185.7|47268.1|47128.1|296
1639733400000|2021-12-17 09:30:00|47294.3|47154.3|47255.3|47115.3|47300.9|47160.9|47224.4|47084.4|346
1639733700000|2021-12-17 09:35:00|47256.3|47116.3|47270.8|47130.8|47291.6|47151.6|47251.3|47111.3|266
1639734000000|2021-12-17 09:40:00|47271.4|47131.4|47218.9|47078.9|47280.2|47140.2|47170.4|47030.4|350
1639734300000|2021-12-17 09:45:00|47198.8|47058.8|47246.3|47106.3|47257.6|47117.6|47174|47034|303
1639734600000|2021-12-17 09:50:00|47249.4|47109.4|47285.7|47145.7|47298.4|47158.4|47240.4|47100.4|308
1639734900000|2021-12-17 09:55:00|47287.5|47147.5|47314.1|47174.1|47358.3|47218.3|47287.5|47147.5|306
1639735200000|2021-12-17 10:00:00|47303.1|47163.1|47255.3|47115.3|47329.9|47189.9|47255.3|47115.3|349
1639735500000|2021-12-17 10:05:00|47254.4|47114.4|47210.2|47070.2|47310.3|47170.3|47198|47058|427
1639735800000|2021-12-17 10:10:00|47209.9|47069.9|47200.8|47060.8|47232|47092|47185.8|47045.8|399
1639736100000|2021-12-17 10:15:00|47197.5|47057.5|47171.2|47031.2|47200.1|47060.1|47133.7|46993.7|387
1639736400000|2021-12-17 10:20:00|47167.4|47027.4|47048.4|46908.4|47239.8|47099.8|46990.4|46850.4|416
1639736700000|2021-12-17 10:25:00|47051.6|46911.6|46944.7|46804.7|47075.3|46935.3|46939.2|46799.2|586
1639737000000|2021-12-17 10:30:00|46949.6|46809.6|47077.9|46937.9|47099.8|46959.8|46882|46742|639
1639737300000|2021-12-17 10:35:00|47082.6|46942.6|47079.9|46939.9|47104.4|46964.4|47010.2|46870.2|321
1639737600000|2021-12-17 10:40:00|47079|46939|47085.2|46945.2|47118.7|46978.7|47049.3|46909.3|441
1639737900000|2021-12-17 10:45:00|47086.1|46946.1|47137.2|46997.2|47163.4|47023.4|47043.3|46903.3|459
1639738200000|2021-12-17 10:50:00|47122|46982|47017.4|46877.4|47159.2|47019.2|47015.7|46875.7|404
1639738500000|2021-12-17 10:55:00|47019.6|46879.6|47019.4|46879.4|47050|46910|46978.6|46838.6|401
1639738800000|2021-12-17 11:00:00|47021.4|46881.4|47073.9|46933.9|47112.7|46972.7|46989.2|46849.2|492
1639739100000|2021-12-17 11:05:00|47078.5|46938.5|47225.7|47085.7|47231.7|47091.7|47053.5|46913.5|382
1639739400000|2021-12-17 11:10:00|47222.2|47082.2|47229.8|47089.8|47279.4|47139.4|47185|47045|401
1639739700000|2021-12-17 11:15:00|47230.4|47090.4|47202.8|47062.8|47242.4|47102.4|47168.8|47028.8|330
1639740000000|2021-12-17 11:20:00|47202.3|47062.3|47234.4|47094.4|47257.8|47117.8|47174.1|47034.1|427
1639740300000|2021-12-17 11:25:00|47234.7|47094.7|47332.1|47192.1|47367.8|47227.8|47222.6|47082.6|412
1639740600000|2021-12-17 11:30:00|47327.1|47187.1|47263.4|47123.4|47353.9|47213.9|47261.1|47121.1|407
1639740900000|2021-12-17 11:35:00|47266.9|47126.9|47258.7|47118.7|47282.4|47142.4|47232.2|47092.2|323
1639741200000|2021-12-17 11:40:00|47254.4|47114.4|47280.8|47140.8|47289.2|47149.2|47224.7|47084.7|333
1639741500000|2021-12-17 11:45:00|47271.8|47131.8|47196.1|47056.1|47284.4|47144.4|47188.4|47048.4|303
1639741800000|2021-12-17 11:50:00|47192.6|47052.6|47126.8|46986.8|47204.1|47064.1|47108.7|46968.7|398
1639742100000|2021-12-17 11:55:00|47128.5|46988.5|47182.4|47042.4|47192.2|47052.2|47127.5|46987.5|285
1639742400000|2021-12-17 12:00:00|47180.4|47040.4|47212.9|47072.9|47277.9|47137.9|47165|47025|494
1639742700000|2021-12-17 12:05:00|47207.9|47067.9|47116.9|46976.9|47223.1|47083.1|47098.3|46958.3|375
1639743000000|2021-12-17 12:10:00|47116.8|46976.8|47159.4|47019.4|47165.2|47025.2|47014.8|46874.8|574
1639743300000|2021-12-17 12:15:00|47161.1|47021.1|47304|47164|47323.5|47183.5|47141.2|47001.2|522
1639743600000|2021-12-17 12:20:00|47305.1|47165.1|47391.2|47251.2|47417.6|47277.6|47229.7|47089.7|430
1639743900000|2021-12-17 12:25:00|47388.9|47248.9|47323.2|47183.2|47411.2|47271.2|47308.5|47168.5|510
1639744200000|2021-12-17 12:30:00|47323.4|47183.4|47235.3|47095.3|47326|47186|47231.3|47091.3|334
1639744500000|2021-12-17 12:35:00|47231.4|47091.4|47237|47097|47321|47181|47229.4|47089.4|383
1639744800000|2021-12-17 12:40:00|47237.1|47097.1|47231.5|47091.5|47244.4|47104.4|47189.7|47049.7|371
1639745100000|2021-12-17 12:45:00|47231.1|47091.1|47184.3|47044.3|47274.4|47134.4|47182.7|47042.7|459
1639745400000|2021-12-17 12:50:00|47192.6|47052.6|47111.9|46971.9|47192.6|47052.6|47096.9|46956.9|389
1639745700000|2021-12-17 12:55:00|47111.3|46971.3|47115.2|46975.2|47163.8|47023.8|47096.9|46956.9|388
1639746000000|2021-12-17 13:00:00|47114.6|46974.6|47195.6|47055.6|47204|47064|47077|46937|408
1639746300000|2021-12-17 13:05:00|47196.6|47056.6|47111|46971|47239.6|47099.6|47101.4|46961.4|476
1639746600000|2021-12-17 13:10:00|47124.2|46984.2|47096.6|46956.6|47139.1|46999.1|47067.7|46927.7|339
1639746900000|2021-12-17 13:15:00|47096.5|46956.5|47187.4|47047.4|47188|47048|47079.8|46939.8|320
1639747200000|2021-12-17 13:20:00|47186.4|47046.4|47205.3|47065.3|47248.6|47108.6|47173.6|47033.6|329
1639747500000|2021-12-17 13:25:00|47196.1|47056.1|47257.5|47117.5|47281.3|47141.3|47183.2|47043.2|222
1639747800000|2021-12-17 13:30:00|47257.7|47117.7|47288|47148|47320.2|47180.2|47250.8|47110.8|337
1639748100000|2021-12-17 13:35:00|47288.5|47148.5|47241.1|47101.1|47306.2|47166.2|47219.5|47079.5|440
1639748400000|2021-12-17 13:40:00|47218|47078|47220.1|47080.1|47240.1|47100.1|47149.8|47009.8|369
1639748700000|2021-12-17 13:45:00|47213.4|47073.4|47117.2|46977.2|47238|47098|47108.3|46968.3|460
1639749000000|2021-12-17 13:50:00|47124.4|46984.4|47008.8|46868.8|47160|47020|46998.1|46858.1|365
1639749300000|2021-12-17 13:55:00|47005.4|46865.4|47034.8|46894.8|47080.1|46940.1|46973|46833|510
1639749600000|2021-12-17 14:00:00|47038.6|46898.6|46833.1|46693.1|47078.1|46938.1|46804.7|46664.7|542
1639749900000|2021-12-17 14:05:00|46825.6|46685.6|46792.2|46652.2|46869.1|46729.1|46726.8|46586.8|903
1639750200000|2021-12-17 14:10:00|46793.6|46653.6|46808.4|46668.4|46839.5|46699.5|46736.3|46596.3|502
1639750500000|2021-12-17 14:15:00|46808.5|46668.5|46761.3|46621.3|46893.9|46753.9|46746.9|46606.9|503
1639750800000|2021-12-17 14:20:00|46759.4|46619.4|46814|46674|46814|46674|46660|46520|622
1639751100000|2021-12-17 14:25:00|46814.3|46674.3|46761.1|46621.1|46851.6|46711.6|46739.5|46599.5|540
1639751400000|2021-12-17 14:30:00|46761.3|46621.3|46756.9|46616.9|46829.1|46689.1|46742.9|46602.9|586
1639751700000|2021-12-17 14:35:00|46754.9|46614.9|46210.1|46070.1|46763|46623|46172.9|46032.9|982
1639752000000|2021-12-17 14:40:00|46209.3|46069.3|45970.3|45830.3|46293.7|46153.7|45946.9|45806.9|1027
1639752300000|2021-12-17 14:45:00|45970.6|45830.6|46109.4|45969.4|46109.4|45969.4|45838.5|45698.5|795
1639752600000|2021-12-17 14:50:00|46111.1|45971.1|46009.5|45869.5|46224.3|46084.3|46002.6|45862.6|846
1639752900000|2021-12-17 14:55:00|46008.8|45868.8|46041|45901|46041|45901|45892.4|45752.4|937
1639753200000|2021-12-17 15:00:00|46038|45898|45919.6|45779.6|46039.6|45899.6|45672.8|45532.8|960
1639753500000|2021-12-17 15:05:00|45919.7|45779.7|45972.3|45832.3|46001|45861|45828.8|45688.8|825
1639753800000|2021-12-17 15:10:00|45976.1|45836.1|45777.3|45637.3|45994.6|45854.6|45769.7|45629.7|843
1639754100000|2021-12-17 15:15:00|45777.7|45637.7|45829.1|45689.1|45829.8|45689.8|45557|45417|867
1639754400000|2021-12-17 15:20:00|45827.4|45687.4|45866.1|45726.1|45870|45730|45675.4|45535.4|716
1639754700000|2021-12-17 15:25:00|45865.3|45725.3|46014.1|45874.1|46067.1|45927.1|45858|45718|789
1639755000000|2021-12-17 15:30:00|46013.7|45873.7|46299.3|46159.3|46312.3|46172.3|46006.1|45866.1|728
1639755300000|2021-12-17 15:35:00|46298.5|46158.5|46517.5|46377.5|46546.4|46406.4|46260|46120|930
1639755600000|2021-12-17 15:40:00|46519.4|46379.4|46420|46280|46522.1|46382.1|46348.8|46208.8|844
1639755900000|2021-12-17 15:45:00|46422.7|46282.7|46576.3|46436.3|46579.4|46439.4|46412.8|46272.8|841
1639756200000|2021-12-17 15:50:00|46573.3|46433.3|46612.3|46472.3|46681.3|46541.3|46557.9|46417.9|570
1639756500000|2021-12-17 15:55:00|46610.2|46470.2|46612.5|46472.5|46659.8|46519.8|46536.7|46396.7|602
1639756800000|2021-12-17 16:00:00|46613.6|46473.6|46644.9|46504.9|46719.1|46579.1|46523.1|46383.1|676
1639757100000|2021-12-17 16:05:00|46640.3|46500.3|46597.7|46457.7|46679.3|46539.3|46555.1|46415.1|671
1639757400000|2021-12-17 16:10:00|46602.9|46462.9|46872.8|46732.8|46950|46810|46594.1|46454.1|798
1639757700000|2021-12-17 16:15:00|46883.8|46743.8|46930.6|46790.6|46932.3|46792.3|46784.7|46644.7|747
1639758000000|2021-12-17 16:20:00|46939.5|46799.5|46881|46741|46966.4|46826.4|46869.9|46729.9|549
1639758300000|2021-12-17 16:25:00|46882.8|46742.8|47448.9|47308.9|47484.8|47344.8|46854.2|46714.2|864
1639758600000|2021-12-17 16:30:00|47451.8|47311.8|47250.9|47110.9|47506.8|47366.8|47240.2|47100.2|865
1639758900000|2021-12-17 16:35:00|47236.3|47096.3|47097.3|46957.3|47250.2|47110.2|46994.4|46854.4|867
1639759200000|2021-12-17 16:40:00|47096.8|46956.8|46958.1|46818.1|47133.7|46993.7|46894.9|46754.9|613
1639759500000|2021-12-17 16:45:00|46959.2|46819.2|46880.2|46740.2|46994.5|46854.5|46843.8|46703.8|659
1639759800000|2021-12-17 16:50:00|46880.3|46740.3|47028.6|46888.6|47069.3|46929.3|46879.6|46739.6|714
1639760100000|2021-12-17 16:55:00|47030.3|46890.3|47156.4|47016.4|47174.6|47034.6|46978.9|46838.9|674
1639760400000|2021-12-17 17:00:00|47152.7|47012.7|47062.2|46922.2|47152.7|47012.7|46983.9|46843.9|714
1639760700000|2021-12-17 17:05:00|47077.6|46937.6|46976.3|46836.3|47078.6|46938.6|46909.4|46769.4|624
1639761000000|2021-12-17 17:10:00|46983.6|46843.6|47028.9|46888.9|47034.9|46894.9|46965.8|46825.8|569
1639761300000|2021-12-17 17:15:00|47028.1|46888.1|47004.2|46864.2|47091.6|46951.6|46993.4|46853.4|497
1639761600000|2021-12-17 17:20:00|46999.5|46859.5|46925.2|46785.2|47050.6|46910.6|46922.6|46782.6|505
1639761900000|2021-12-17 17:25:00|46924.9|46784.9|46916.8|46776.8|46932.2|46792.2|46840.7|46700.7|464
1639762200000|2021-12-17 17:30:00|46924.5|46784.5|46972|46832|47020.2|46880.2|46871.4|46731.4|487
1639762500000|2021-12-17 17:35:00|46972.5|46832.5|46886.8|46746.8|47003.1|46863.1|46853.8|46713.8|459
1639762800000|2021-12-17 17:40:00|46887.5|46747.5|46796.1|46656.1|46925.7|46785.7|46788.1|46648.1|478
1639763100000|2021-12-17 17:45:00|46795.6|46655.6|46737.2|46597.2|46868.6|46728.6|46714.2|46574.2|634
1639763400000|2021-12-17 17:50:00|46730.1|46590.1|46775.1|46635.1|46866.9|46726.9|46725.3|46585.3|629
1639763700000|2021-12-17 17:55:00|46773|46633|46843.2|46703.2|46860|46720|46716.8|46576.8|525
1639764000000|2021-12-17 18:00:00|46845.6|46705.6|46909.2|46769.2|46942.4|46802.4|46768.8|46628.8|704
1639764300000|2021-12-17 18:05:00|46907.3|46767.3|46782.7|46642.7|46907.3|46767.3|46756.7|46616.7|494
1639764600000|2021-12-17 18:10:00|46782.6|46642.6|46749.4|46609.4|46854.4|46714.4|46730.9|46590.9|416
1639764900000|2021-12-17 18:15:00|46739.7|46599.7|46768.2|46628.2|46798.2|46658.2|46728.1|46588.1|431
1639765200000|2021-12-17 18:20:00|46767.6|46627.6|46777.9|46637.9|46833.1|46693.1|46767.6|46627.6|459
1639765500000|2021-12-17 18:25:00|46773.7|46633.7|46829.1|46689.1|46858.7|46718.7|46757.2|46617.2|422
1639765800000|2021-12-17 18:30:00|46831.4|46691.4|46812.1|46672.1|46842.2|46702.2|46778.7|46638.7|386
1639766100000|2021-12-17 18:35:00|46812.2|46672.2|46765.4|46625.4|46821|46681|46748.9|46608.9|362
1639766400000|2021-12-17 18:40:00|46766.7|46626.7|46723.9|46583.9|46794.1|46654.1|46710.2|46570.2|465
1639766700000|2021-12-17 18:45:00|46727|46587|46847.8|46707.8|46851|46711|46705.1|46565.1|641
1639767000000|2021-12-17 18:50:00|46845.7|46705.7|46897.9|46757.9|46987.7|46847.7|46845.7|46705.7|560
1639767300000|2021-12-17 18:55:00|46896.2|46756.2|47069.2|46929.2|47121.1|46981.1|46871.5|46731.5|601
1639767600000|2021-12-17 19:00:00|47075.6|46935.6|47060.9|46920.9|47075.6|46935.6|46973.8|46833.8|522
1639767900000|2021-12-17 19:05:00|47061.3|46921.3|47054|46914|47171.6|47031.6|47004.8|46864.8|534
1639768200000|2021-12-17 19:10:00|47057.4|46917.4|47002.3|46862.3|47093.9|46953.9|47002.3|46862.3|537
1639768500000|2021-12-17 19:15:00|47011.4|46871.4|47049.4|46909.4|47083.8|46943.8|47004|46864|418
1639768800000|2021-12-17 19:20:00|47050.8|46910.8|47030.8|46890.8|47087.9|46947.9|47023.9|46883.9|455
1639769100000|2021-12-17 19:25:00|47031|46891|46911.8|46771.8|47037.5|46897.5|46880.3|46740.3|470
1639769400000|2021-12-17 19:30:00|46911.7|46771.7|46854.8|46714.8|46937.6|46797.6|46839.9|46699.9|452
1639769700000|2021-12-17 19:35:00|46855.7|46715.7|46807.8|46667.8|46868.8|46728.8|46792.7|46652.7|449
1639770000000|2021-12-17 19:40:00|46809.4|46669.4|46857.7|46717.7|46857.7|46717.7|46787.8|46647.8|404
1639770300000|2021-12-17 19:45:00|46859.8|46719.8|46886.1|46746.1|46920|46780|46854.4|46714.4|364
1639770600000|2021-12-17 19:50:00|46888.9|46748.9|46784.9|46644.9|46916|46776|46758.1|46618.1|394
1639770900000|2021-12-17 19:55:00|46785.2|46645.2|46831.7|46691.7|46845.9|46705.9|46775.8|46635.8|558
1639771200000|2021-12-17 20:00:00|46832|46692|46818.9|46678.9|46902.1|46762.1|46817.2|46677.2|387
1639771500000|2021-12-17 20:05:00|46812.6|46672.6|46884.4|46744.4|46908.5|46768.5|46799.7|46659.7|431
1639771800000|2021-12-17 20:10:00|46884.2|46744.2|46781.1|46641.1|46892.1|46752.1|46776.4|46636.4|437
1639772100000|2021-12-17 20:15:00|46777.3|46637.3|46591.7|46451.7|46813.3|46673.3|46532.3|46392.3|533
1639772400000|2021-12-17 20:20:00|46591.8|46451.8|46663.5|46523.5|46703.7|46563.7|46582.6|46442.6|534
1639772700000|2021-12-17 20:25:00|46664.3|46524.3|46477|46337|46674|46534|46396|46256|758
1639773000000|2021-12-17 20:30:00|46477.1|46337.1|46307.8|46167.8|46494.7|46354.7|46291.3|46151.3|775
1639773300000|2021-12-17 20:35:00|46305.9|46165.9|46403.5|46263.5|46417.7|46277.7|46258|46118|701
1639773600000|2021-12-17 20:40:00|46403.6|46263.6|46401|46261|46466|46326|46315.2|46175.2|633
1639773900000|2021-12-17 20:45:00|46403.5|46263.5|46315.4|46175.4|46433.3|46293.3|46314.9|46174.9|472
1639774200000|2021-12-17 20:50:00|46321.1|46181.1|46430.8|46290.8|46436.3|46296.3|46312.1|46172.1|541
1639774500000|2021-12-17 20:55:00|46428|46288|46282.4|46142.4|46495.9|46355.9|46282.4|46142.4|694
1639774800000|2021-12-17 21:00:00|46281|46141|46346.2|46206.2|46346.3|46206.3|46193.3|46053.3|710
1639775100000|2021-12-17 21:05:00|46340.2|46200.2|46413.2|46273.2|46432.7|46292.7|46297.4|46157.4|672
1639775400000|2021-12-17 21:10:00|46413.3|46273.3|46454.4|46314.4|46459.8|46319.8|46377.6|46237.6|514
1639775700000|2021-12-17 21:15:00|46454.3|46314.3|46690.9|46550.9|46737.9|46597.9|46454.1|46314.1|613
1639776000000|2021-12-17 21:20:00|46690.2|46550.2|46619.6|46479.6|46696.5|46556.5|46550.9|46410.9|676
1639776300000|2021-12-17 21:25:00|46618.9|46478.9|46597|46457|46683.4|46543.4|46577.9|46437.9|495
1639776600000|2021-12-17 21:30:00|46598.1|46458.1|46661.9|46521.9|46677.4|46537.4|46597.5|46457.5|424
1639776900000|2021-12-17 21:35:00|46658.6|46518.6|47139.1|46999.1|47152.6|47012.6|46658.6|46518.6|655
1639777200000|2021-12-17 21:40:00|47132.2|46992.2|46993.2|46853.2|47144.9|47004.9|46972.5|46832.5|707
1639777500000|2021-12-17 21:45:00|46994.2|46854.2|47062.4|46922.4|47075.7|46935.7|46923.3|46783.3|551
1639777800000|2021-12-17 21:50:00|47063.3|46923.3|47049.8|46909.8|47063.3|46923.3|46974.6|46834.6|321
1639778100000|2021-12-17 21:55:00|47047.9|46907.9|47007.6|46867.6|47064.3|46924.3|46993.9|46853.9|204
1639814400000|2021-12-18 08:00:00|46456.9|46316.9|46502.7|46362.7|46519.4|46379.4|46456|46316|189
1639814700000|2021-12-18 08:05:00|46501.6|46361.6|46594.1|46454.1|46664.4|46524.4|46501.6|46361.6|220
1639815000000|2021-12-18 08:10:00|46582.2|46442.2|46674|46534|46703.6|46563.6|46582.2|46442.2|232
1639815300000|2021-12-18 08:15:00|46665.6|46525.6|46675.4|46535.4|46737.8|46597.8|46634.9|46494.9|276
1639815600000|2021-12-18 08:20:00|46675.5|46535.5|46705.6|46565.6|46743.8|46603.8|46668.7|46528.7|358
1639815900000|2021-12-18 08:25:00|46667.8|46527.8|46674.9|46534.9|46696.4|46556.4|46647.7|46507.7|220
1639816200000|2021-12-18 08:30:00|46683.4|46543.4|46552.9|46412.9|46704.4|46564.4|46529.5|46389.5|327
1639816500000|2021-12-18 08:35:00|46542.2|46402.2|46493|46353|46552.7|46412.7|46490.4|46350.4|242
1639816800000|2021-12-18 08:40:00|46504.8|46364.8|46341.9|46201.9|46548.4|46408.4|46341.9|46201.9|377
1639817100000|2021-12-18 08:45:00|46343.8|46203.8|46342.3|46202.3|46374.6|46234.6|46298.9|46158.9|417
1639817400000|2021-12-18 08:50:00|46343.1|46203.1|46375.2|46235.2|46375.2|46235.2|46299.6|46159.6|311
1639817700000|2021-12-18 08:55:00|46378.2|46238.2|46419.2|46279.2|46426.6|46286.6|46352.4|46212.4|333
1639818000000|2021-12-18 09:00:00|46426.9|46286.9|46495|46355|46502.2|46362.2|46413.7|46273.7|396
1639818300000|2021-12-18 09:05:00|46498|46358|46553.9|46413.9|46590.8|46450.8|46493.4|46353.4|392
1639818600000|2021-12-18 09:10:00|46555.9|46415.9|46578.4|46438.4|46616.1|46476.1|46530.8|46390.8|332
1639818900000|2021-12-18 09:15:00|46561|46421|46594.3|46454.3|46620.8|46480.8|46561|46421|268
1639819200000|2021-12-18 09:20:00|46593.2|46453.2|46592.2|46452.2|46632.1|46492.1|46564.8|46424.8|311
1639819500000|2021-12-18 09:25:00|46596|46456|46549.2|46409.2|46611.5|46471.5|46545.1|46405.1|407
1639819800000|2021-12-18 09:30:00|46549.5|46409.5|46588.7|46448.7|46682.5|46542.5|46540.1|46400.1|387
1639820100000|2021-12-18 09:35:00|46590.2|46450.2|46650.8|46510.8|46658.8|46518.8|46587.5|46447.5|267
1639820400000|2021-12-18 09:40:00|46651|46511|46701.9|46561.9|46714|46574|46632.3|46492.3|336
1639820700000|2021-12-18 09:45:00|46701.7|46561.7|46656|46516|46723.3|46583.3|46643.9|46503.9|329
1639821000000|2021-12-18 09:50:00|46655.9|46515.9|46695.6|46555.6|46702|46562|46635.5|46495.5|306
1639821300000|2021-12-18 09:55:00|46681.9|46541.9|46912|46772|46925.5|46785.5|46681.9|46541.9|437
1639821600000|2021-12-18 10:00:00|46909.9|46769.9|46917.8|46777.8|47023.4|46883.4|46909.9|46769.9|491
1639821900000|2021-12-18 10:05:00|46918.1|46778.1|46854.5|46714.5|46933.5|46793.5|46816.4|46676.4|433
1639822200000|2021-12-18 10:10:00|46858.9|46718.9|46827.4|46687.4|46873.9|46733.9|46781.4|46641.4|292
1639822500000|2021-12-18 10:15:00|46828.4|46688.4|46866.5|46726.5|46873.9|46733.9|46798.6|46658.6|368
1639822800000|2021-12-18 10:20:00|46867.1|46727.1|46955.8|46815.8|47100.1|46960.1|46867.1|46727.1|604
1639823100000|2021-12-18 10:25:00|46939.8|46799.8|46919.5|46779.5|46961.1|46821.1|46883.1|46743.1|375
1639823400000|2021-12-18 10:30:00|46919.8|46779.8|46929.3|46789.3|46985.8|46845.8|46898.8|46758.8|372
1639823700000|2021-12-18 10:35:00|46918.1|46778.1|47007.9|46867.9|47007.9|46867.9|46893.3|46753.3|334
1639824000000|2021-12-18 10:40:00|47013.5|46873.5|47053.2|46913.2|47119.2|46979.2|46982.7|46842.7|516
1639824300000|2021-12-18 10:45:00|47052.1|46912.1|47278.5|47138.5|47370.8|47230.8|47052.1|46912.1|573
1639824600000|2021-12-18 10:50:00|47277.9|47137.9|47315|47175|47328.9|47188.9|47249.2|47109.2|435
1639824900000|2021-12-18 10:55:00|47316|47176|47396.9|47256.9|47414|47274|47262.6|47122.6|383
1639825200000|2021-12-18 11:00:00|47392.9|47252.9|47355.8|47215.8|47423.3|47283.3|47278|47138|494
1639825500000|2021-12-18 11:05:00|47355.5|47215.5|47319.5|47179.5|47371.6|47231.6|47305.4|47165.4|443
1639825800000|2021-12-18 11:10:00|47320.1|47180.1|47282.9|47142.9|47349.6|47209.6|47273.5|47133.5|336
1639826100000|2021-12-18 11:15:00|47272.2|47132.2|47201.6|47061.6|47282.9|47142.9|47194.4|47054.4|275
1639826400000|2021-12-18 11:20:00|47199.8|47059.8|47178.7|47038.7|47201.4|47061.4|47152.1|47012.1|241
1639826700000|2021-12-18 11:25:00|47183.6|47043.6|47201.9|47061.9|47242.4|47102.4|47154|47014|298
1639827000000|2021-12-18 11:30:00|47213.5|47073.5|47270.6|47130.6|47290|47150|47210.6|47070.6|281
1639827300000|2021-12-18 11:35:00|47271.1|47131.1|47279.2|47139.2|47309.4|47169.4|47260.1|47120.1|191
1639827600000|2021-12-18 11:40:00|47281.7|47141.7|47261.4|47121.4|47315.4|47175.4|47227.9|47087.9|431
1639827900000|2021-12-18 11:45:00|47260.1|47120.1|47150.1|47010.1|47260.1|47120.1|47131.1|46991.1|342
1639828200000|2021-12-18 11:50:00|47147.1|47007.1|47083.9|46943.9|47181.9|47041.9|47078.6|46938.6|281
1639828500000|2021-12-18 11:55:00|47088|46948|47147.1|47007.1|47166|47026|47041.8|46901.8|271
1639828800000|2021-12-18 12:00:00|47161.2|47021.2|47200.6|47060.6|47252.5|47112.5|47127.3|46987.3|393
1639829100000|2021-12-18 12:05:00|47200.9|47060.9|47223|47083|47225.6|47085.6|47152.8|47012.8|286
1639829400000|2021-12-18 12:10:00|47222.9|47082.9|47187.6|47047.6|47236.3|47096.3|47170.8|47030.8|241
1639829700000|2021-12-18 12:15:00|47189.2|47049.2|47112.5|46972.5|47189.2|47049.2|47109.9|46969.9|202
1639830000000|2021-12-18 12:20:00|47115.5|46975.5|47043.8|46903.8|47115.5|46975.5|47029|46889|277
1639830300000|2021-12-18 12:25:00|47043.5|46903.5|47044.4|46904.4|47063.5|46923.5|47002.4|46862.4|353
1639830600000|2021-12-18 12:30:00|47046.6|46906.6|47092.8|46952.8|47113|46973|47039.4|46899.4|269
1639830900000|2021-12-18 12:35:00|47092.5|46952.5|47025.3|46885.3|47101.6|46961.6|47017.5|46877.5|216
1639831200000|2021-12-18 12:40:00|47024.7|46884.7|47036.2|46896.2|47055.5|46915.5|47021.7|46881.7|311
1639831500000|2021-12-18 12:45:00|47038.1|46898.1|47063.8|46923.8|47144.5|47004.5|47038.1|46898.1|336
1639831800000|2021-12-18 12:50:00|47063.9|46923.9|47155.9|47015.9|47156.6|47016.6|47063.9|46923.9|222
1639832100000|2021-12-18 12:55:00|47156.1|47016.1|47107.2|46967.2|47156.6|47016.6|47073.9|46933.9|281
1639832400000|2021-12-18 13:00:00|47105.5|46965.5|47070.7|46930.7|47161.6|47021.6|47055.6|46915.6|322
1639832700000|2021-12-18 13:05:00|47067.3|46927.3|47095.7|46955.7|47163.4|47023.4|47063|46923|404
1639833000000|2021-12-18 13:10:00|47095.3|46955.3|47111.4|46971.4|47113.7|46973.7|47074|46934|319
1639833300000|2021-12-18 13:15:00|47110|46970|47028.3|46888.3|47111.1|46971.1|47024.1|46884.1|361
1639833600000|2021-12-18 13:20:00|47029|46889|47069.8|46929.8|47097.4|46957.4|46995.2|46855.2|428
1639833900000|2021-12-18 13:25:00|47069.9|46929.9|47072.9|46932.9|47124.6|46984.6|47044.5|46904.5|373
1639834200000|2021-12-18 13:30:00|47073.9|46933.9|47076.5|46936.5|47101.4|46961.4|47047.2|46907.2|367
1639834500000|2021-12-18 13:35:00|47077.3|46937.3|46998.3|46858.3|47085.3|46945.3|46957.2|46817.2|554
1639834800000|2021-12-18 13:40:00|46988.3|46848.3|46893.9|46753.9|47039.8|46899.8|46893.9|46753.9|473
1639835100000|2021-12-18 13:45:00|46889.8|46749.8|46912|46772|46947.2|46807.2|46875.8|46735.8|420
1639835400000|2021-12-18 13:50:00|46911|46771|46891.6|46751.6|46914.2|46774.2|46864.6|46724.6|358
1639835700000|2021-12-18 13:55:00|46887.1|46747.1|46730.9|46590.9|46905|46765|46681.5|46541.5|473
1639836000000|2021-12-18 14:00:00|46729.6|46589.6|46785.5|46645.5|46785.5|46645.5|46705|46565|436
1639836300000|2021-12-18 14:05:00|46784.7|46644.7|46799.4|46659.4|46849|46709|46732.9|46592.9|502
1639836600000|2021-12-18 14:10:00|46799.6|46659.6|46861.5|46721.5|46863.9|46723.9|46777.4|46637.4|422
1639836900000|2021-12-18 14:15:00|46856.1|46716.1|46975.3|46835.3|46992.5|46852.5|46852.6|46712.6|502
1639837200000|2021-12-18 14:20:00|46972|46832|46900|46760|47044.9|46904.9|46899.2|46759.2|362
1639837500000|2021-12-18 14:25:00|46914|46774|46900.6|46760.6|46943.5|46803.5|46890.4|46750.4|280
1639837800000|2021-12-18 14:30:00|46892.2|46752.2|46886.9|46746.9|46957.5|46817.5|46868.5|46728.5|388
1639838100000|2021-12-18 14:35:00|46886.7|46746.7|46932.9|46792.9|46941.5|46801.5|46870.6|46730.6|385
1639838400000|2021-12-18 14:40:00|46936.9|46796.9|47032.9|46892.9|47042.5|46902.5|46928.1|46788.1|366
1639838700000|2021-12-18 14:45:00|47035.7|46895.7|47093.9|46953.9|47105.7|46965.7|47032.9|46892.9|357
1639839000000|2021-12-18 14:50:00|47085|46945|47102.8|46962.8|47107.1|46967.1|47047.6|46907.6|194
1639839300000|2021-12-18 14:55:00|47106.4|46966.4|47102.5|46962.5|47127.6|46987.6|47065.4|46925.4|269
1639839600000|2021-12-18 15:00:00|47102.6|46962.6|47040|46900|47105|46965|47031.2|46891.2|293
1639839900000|2021-12-18 15:05:00|47051.4|46911.4|47136.1|46996.1|47136.1|46996.1|47040|46900|373
1639840200000|2021-12-18 15:10:00|47135|46995|47152.7|47012.7|47161.8|47021.8|47069|46929|386
1639840500000|2021-12-18 15:15:00|47151.5|47011.5|47243.5|47103.5|47276.4|47136.4|47141|47001|484
1639840800000|2021-12-18 15:20:00|47235|47095|47208|47068|47243.5|47103.5|47176.2|47036.2|367
1639841100000|2021-12-18 15:25:00|47203.7|47063.7|47148.4|47008.4|47208.6|47068.6|47142.3|47002.3|363
1639841400000|2021-12-18 15:30:00|47149.5|47009.5|47063.1|46923.1|47152.7|47012.7|47009.9|46869.9|347
1639841700000|2021-12-18 15:35:00|47064.7|46924.7|47102.4|46962.4|47117.6|46977.6|47060.7|46920.7|313
1639842000000|2021-12-18 15:40:00|47102.1|46962.1|47108.4|46968.4|47117.7|46977.7|47063.8|46923.8|369
1639842300000|2021-12-18 15:45:00|47110.5|46970.5|47019.5|46879.5|47143.2|47003.2|46930.9|46790.9|530
1639842600000|2021-12-18 15:50:00|47020.5|46880.5|46959.4|46819.4|47045.1|46905.1|46935.3|46795.3|466
1639842900000|2021-12-18 15:55:00|46960.9|46820.9|46955.2|46815.2|46996.9|46856.9|46917.2|46777.2|407
1639843200000|2021-12-18 16:00:00|46954.3|46814.3|46915.2|46775.2|46984.3|46844.3|46858.3|46718.3|493
1639843500000|2021-12-18 16:05:00|46915.4|46775.4|46924.2|46784.2|46926.4|46786.4|46855.1|46715.1|392
1639843800000|2021-12-18 16:10:00|46925.8|46785.8|46996.1|46856.1|47003.6|46863.6|46921.7|46781.7|399
1639844100000|2021-12-18 16:15:00|46995.9|46855.9|47025.2|46885.2|47030.7|46890.7|46933.3|46793.3|474
1639844400000|2021-12-18 16:20:00|47027|46887|47033|46893|47071.4|46931.4|47015.1|46875.1|383
1639844700000|2021-12-18 16:25:00|47035.6|46895.6|47036.8|46896.8|47047.8|46907.8|46996.2|46856.2|385
1639845000000|2021-12-18 16:30:00|47036.7|46896.7|46940.8|46800.8|47036.7|46896.7|46930.5|46790.5|363
1639845300000|2021-12-18 16:35:00|46946.4|46806.4|46913.5|46773.5|46946.7|46806.7|46864.1|46724.1|395
1639845600000|2021-12-18 16:40:00|46911.4|46771.4|46935.6|46795.6|46984.9|46844.9|46901|46761|383
1639845900000|2021-12-18 16:45:00|46932.9|46792.9|46985.3|46845.3|47021.9|46881.9|46909.4|46769.4|386
1639846200000|2021-12-18 16:50:00|46987.8|46847.8|47014.9|46874.9|47023.1|46883.1|46957.3|46817.3|320
1639846500000|2021-12-18 16:55:00|47013.5|46873.5|46908|46768|47017.1|46877.1|46885.2|46745.2|470
1639846800000|2021-12-18 17:00:00|46907.5|46767.5|46896.1|46756.1|46935.3|46795.3|46849.8|46709.8|494
1639847100000|2021-12-18 17:05:00|46895.7|46755.7|46853.5|46713.5|46910.6|46770.6|46853.5|46713.5|501
1639847400000|2021-12-18 17:10:00|46852.2|46712.2|46907.4|46767.4|46933.9|46793.9|46852|46712|383
1639847700000|2021-12-18 17:15:00|46907.3|46767.3|46871.9|46731.9|46923.7|46783.7|46863|46723|547
1639848000000|2021-12-18 17:20:00|46872.4|46732.4|46883.1|46743.1|46902.2|46762.2|46828.9|46688.9|495
1639848300000|2021-12-18 17:25:00|46884.4|46744.4|46793.3|46653.3|46891.6|46751.6|46758|46618|488
1639848600000|2021-12-18 17:30:00|46791.6|46651.6|46828.8|46688.8|46847|46707|46746.5|46606.5|491
1639848900000|2021-12-18 17:35:00|46833.4|46693.4|46770|46630|46885.5|46745.5|46759.5|46619.5|400
1639849200000|2021-12-18 17:40:00|46769.7|46629.7|46796.5|46656.5|46805.2|46665.2|46739.3|46599.3|415
1639849500000|2021-12-18 17:45:00|46796.6|46656.6|46776|46636|46819.3|46679.3|46750.2|46610.2|393
1639849800000|2021-12-18 17:50:00|46778.8|46638.8|46713.8|46573.8|46796.4|46656.4|46696.9|46556.9|421
1639850100000|2021-12-18 17:55:00|46712.5|46572.5|46740.6|46600.6|46761.1|46621.1|46707.3|46567.3|255
1639850400000|2021-12-18 18:00:00|46741.8|46601.8|46774.4|46634.4|46781.3|46641.3|46725.8|46585.8|405
1639850700000|2021-12-18 18:05:00|46775|46635|46836.2|46696.2|46838.2|46698.2|46769.6|46629.6|436
1639851000000|2021-12-18 18:10:00|46836.1|46696.1|46778.3|46638.3|46836.1|46696.1|46739.2|46599.2|386
1639851300000|2021-12-18 18:15:00|46777.3|46637.3|46814.9|46674.9|46831.9|46691.9|46744.8|46604.8|496
1639851600000|2021-12-18 18:20:00|46815.4|46675.4|46808.9|46668.9|46850.4|46710.4|46788.2|46648.2|207
1639851900000|2021-12-18 18:25:00|46811|46671|46782.2|46642.2|46858.2|46718.2|46777.1|46637.1|310
1639852200000|2021-12-18 18:30:00|46785.1|46645.1|46826.1|46686.1|46833.8|46693.8|46775.5|46635.5|337
1639852500000|2021-12-18 18:35:00|46825.3|46685.3|46776.4|46636.4|46834.2|46694.2|46762.4|46622.4|430
1639852800000|2021-12-18 18:40:00|46776.9|46636.9|46804.5|46664.5|46821.1|46681.1|46776.9|46636.9|348
1639853100000|2021-12-18 18:45:00|46805.6|46665.6|46826.7|46686.7|46842.8|46702.8|46797.9|46657.9|231
1639853400000|2021-12-18 18:50:00|46826.2|46686.2|46828|46688|46840.2|46700.2|46794.2|46654.2|368
1639853700000|2021-12-18 18:55:00|46830.4|46690.4|46816.3|46676.3|46841.1|46701.1|46807.7|46667.7|306
1639854000000|2021-12-18 19:00:00|46818.1|46678.1|46756.4|46616.4|46840.6|46700.6|46743.3|46603.3|373
1639854300000|2021-12-18 19:05:00|46767.5|46627.5|46510.1|46370.1|46767.5|46627.5|46482.3|46342.3|558
1639854600000|2021-12-18 19:10:00|46507.9|46367.9|46515.9|46375.9|46556.1|46416.1|46427.9|46287.9|545
1639854900000|2021-12-18 19:15:00|46517.3|46377.3|46508|46368|46526.6|46386.6|46459.9|46319.9|507
1639855200000|2021-12-18 19:20:00|46509.2|46369.2|46558.9|46418.9|46643.6|46503.6|46508.4|46368.4|333
1639855500000|2021-12-18 19:25:00|46558.1|46418.1|46603.4|46463.4|46625.8|46485.8|46545.5|46405.5|258
1639855800000|2021-12-18 19:30:00|46606.5|46466.5|46589|46449|46612.7|46472.7|46560.4|46420.4|381
1639856100000|2021-12-18 19:35:00|46589.1|46449.1|46647.4|46507.4|46676.4|46536.4|46585.5|46445.5|489
1639856400000|2021-12-18 19:40:00|46646.6|46506.6|46656.3|46516.3|46674.8|46534.8|46617.9|46477.9|307
1639856700000|2021-12-18 19:45:00|46650.8|46510.8|46740.3|46600.3|46799.8|46659.8|46647.5|46507.5|509
1639857000000|2021-12-18 19:50:00|46739.7|46599.7|46776|46636|46797.3|46657.3|46728.2|46588.2|404
1639857300000|2021-12-18 19:55:00|46772|46632|46741.9|46601.9|46776|46636|46719.2|46579.2|392
1639857600000|2021-12-18 20:00:00|46740.6|46600.6|46690.6|46550.6|46762.6|46622.6|46649.2|46509.2|350
1639857900000|2021-12-18 20:05:00|46690.5|46550.5|46639.9|46499.9|46694.2|46554.2|46622|46482|328
1639858200000|2021-12-18 20:10:00|46643.1|46503.1|46671.3|46531.3|46684.9|46544.9|46625.5|46485.5|464
1639858500000|2021-12-18 20:15:00|46677.6|46537.6|46707.2|46567.2|46717.7|46577.7|46671.6|46531.6|377
1639858800000|2021-12-18 20:20:00|46705.1|46565.1|46729.3|46589.3|46753.5|46613.5|46652.1|46512.1|377
1639859100000|2021-12-18 20:25:00|46735.5|46595.5|46778.3|46638.3|46778.6|46638.6|46715.7|46575.7|347
1639859400000|2021-12-18 20:30:00|46774.8|46634.8|46741.5|46601.5|46791.5|46651.5|46741.5|46601.5|353
1639859700000|2021-12-18 20:35:00|46734.3|46594.3|46779.4|46639.4|46788.8|46648.8|46722.8|46582.8|394
1639860000000|2021-12-18 20:40:00|46781.9|46641.9|46783|46643|46796|46656|46766.2|46626.2|297
1639860300000|2021-12-18 20:45:00|46784.4|46644.4|46830.5|46690.5|46832.9|46692.9|46769.6|46629.6|383
1639860600000|2021-12-18 20:50:00|46829.5|46689.5|46885.7|46745.7|46935|46795|46829.5|46689.5|516
1639860900000|2021-12-18 20:55:00|46887.9|46747.9|46943.3|46803.3|46960.5|46820.5|46876.2|46736.2|314
1639861200000|2021-12-18 21:00:00|46943|46803|46985.1|46845.1|46990|46850|46915.6|46775.6|335
1639861500000|2021-12-18 21:05:00|46985.5|46845.5|46964.7|46824.7|47005.8|46865.8|46962.4|46822.4|319
1639861800000|2021-12-18 21:10:00|46967.4|46827.4|46933|46793|46967.4|46827.4|46905.1|46765.1|320
1639862100000|2021-12-18 21:15:00|46933.8|46793.8|46869.7|46729.7|46935.9|46795.9|46839.9|46699.9|394
1639862400000|2021-12-18 21:20:00|46867.7|46727.7|46874.1|46734.1|46885|46745|46849|46709|227
1639862700000|2021-12-18 21:25:00|46877.3|46737.3|46915.6|46775.6|46915.6|46775.6|46861.1|46721.1|227
1639863000000|2021-12-18 21:30:00|46913.3|46773.3|46989.4|46849.4|46991.6|46851.6|46912.7|46772.7|279
1639863300000|2021-12-18 21:35:00|46991.6|46851.6|46989.2|46849.2|47017.1|46877.1|46954.5|46814.5|366
1639863600000|2021-12-18 21:40:00|46991.5|46851.5|47010.6|46870.6|47054.4|46914.4|46991.5|46851.5|313
1639863900000|2021-12-18 21:45:00|47000.7|46860.7|47008.8|46868.8|47020.9|46880.9|46957.9|46817.9|316
1639864200000|2021-12-18 21:50:00|47008.7|46868.7|47014.5|46874.5|47028.6|46888.6|46976.9|46836.9|396
1639864500000|2021-12-18 21:55:00|47015.1|46875.1|47041|46901|47050.2|46910.2|46987|46847|395
1639864800000|2021-12-18 22:00:00|47042.3|46902.3|46966.9|46826.9|47043.3|46903.3|46962.2|46822.2|452
1639865100000|2021-12-18 22:05:00|46965.1|46825.1|46939.7|46799.7|46965.1|46825.1|46906.7|46766.7|367
1639865400000|2021-12-18 22:10:00|46942.5|46802.5|47036.2|46896.2|47158.9|47018.9|46941.1|46801.1|412
1639865700000|2021-12-18 22:15:00|47037.1|46897.1|47116.6|46976.6|47178.3|47038.3|47027.7|46887.7|286
1639866000000|2021-12-18 22:20:00|47115.8|46975.8|47148.7|47008.7|47172.4|47032.4|47113|46973|173
1639866300000|2021-12-18 22:25:00|47129.1|46989.1|46960.8|46820.8|47139.9|46999.9|46955.8|46815.8|283
1639866600000|2021-12-18 22:30:00|46955.8|46815.8|47008.4|46868.4|47009.6|46869.6|46950.8|46810.8|250
1639866900000|2021-12-18 22:35:00|47004|46864|46932.3|46792.3|47013.4|46873.4|46925.1|46785.1|232
1639867200000|2021-12-18 22:40:00|46932.6|46792.6|46938.6|46798.6|46948|46808|46930.2|46790.2|203
1639867500000|2021-12-18 22:45:00|46942.4|46802.4|46936|46796|46947.4|46807.4|46926.1|46786.1|230
1639867800000|2021-12-18 22:50:00|46929.7|46789.7|46914.8|46774.8|46937.4|46797.4|46897.8|46757.8|193
1639868100000|2021-12-18 22:55:00|46916|46776|46872.2|46732.2|46923.3|46783.3|46769.3|46629.3|370
1639868400000|2021-12-18 23:00:00|46864.8|46724.8|46896.9|46756.9|46908.1|46768.1|46743.4|46603.4|480
1639868700000|2021-12-18 23:05:00|46895.9|46755.9|46915.8|46775.8|46930.3|46790.3|46872.2|46732.2|377
1639869000000|2021-12-18 23:10:00|46918.5|46778.5|46909.2|46769.2|46968.1|46828.1|46899.2|46759.2|522
1639869300000|2021-12-18 23:15:00|46907|46767|46812.9|46672.9|46929.1|46789.1|46753.3|46613.3|398
1639869600000|2021-12-18 23:20:00|46808.3|46668.3|46873.7|46733.7|46912.6|46772.6|46798.1|46658.1|372
1639869900000|2021-12-18 23:25:00|46869.7|46729.7|46921.5|46781.5|46940.5|46800.5|46852.6|46712.6|370
1639870200000|2021-12-18 23:30:00|46923.9|46783.9|46964.7|46824.7|46989.6|46849.6|46922.5|46782.5|372
1639870500000|2021-12-18 23:35:00|46961.1|46821.1|47033.4|46893.4|47093.1|46953.1|46961.1|46821.1|339
1639870800000|2021-12-18 23:40:00|47035.5|46895.5|47048.6|46908.6|47075.1|46935.1|47013|46873|236
1639871100000|2021-12-18 23:45:00|47048.4|46908.4|47053|46913|47064.2|46924.2|47013.5|46873.5|307
1639871400000|2021-12-18 23:50:00|47038.6|46898.6|47000.9|46860.9|47068.1|46928.1|46999.7|46859.7|253
1639871700000|2021-12-18 23:55:00|47003.4|46863.4|46922.5|46782.5|47003.4|46863.4|46891.7|46751.7|362
1639872000000|2021-12-19 00:00:00|46924.3|46784.3|46906.6|46766.6|46932.5|46792.5|46864.7|46724.7|354
1639872300000|2021-12-19 00:05:00|46908.4|46768.4|46868.2|46728.2|46971.9|46831.9|46858.9|46718.9|273
1639872600000|2021-12-19 00:10:00|46886.9|46746.9|46898.3|46758.3|46908.2|46768.2|46829.6|46689.6|271
1639872900000|2021-12-19 00:15:00|46898.8|46758.8|46855.2|46715.2|46907.4|46767.4|46832.4|46692.4|332
1639873200000|2021-12-19 00:20:00|46851|46711|46763.3|46623.3|46863.6|46723.6|46723.9|46583.9|364
1639873500000|2021-12-19 00:25:00|46764|46624|46756.2|46616.2|46801.3|46661.3|46743.1|46603.1|378
1639873800000|2021-12-19 00:30:00|46744|46604|46771.5|46631.5|46810.4|46670.4|46744|46604|429
1639874100000|2021-12-19 00:35:00|46771.4|46631.4|46753.2|46613.2|46815|46675|46734.5|46594.5|412
1639874400000|2021-12-19 00:40:00|46754.2|46614.2|46690.9|46550.9|46759.4|46619.4|46667.4|46527.4|460
1639874700000|2021-12-19 00:45:00|46691.6|46551.6|46698.7|46558.7|46708.6|46568.6|46640.5|46500.5|354
1639875000000|2021-12-19 00:50:00|46697.6|46557.6|46711.9|46571.9|46732.8|46592.8|46686|46546|325
1639875300000|2021-12-19 00:55:00|46712.2|46572.2|46743.7|46603.7|46755.3|46615.3|46696.3|46556.3|360
1639875600000|2021-12-19 01:00:00|46744.8|46604.8|46771.3|46631.3|46772.9|46632.9|46722|46582|296
1639875900000|2021-12-19 01:05:00|46770|46630|46809.5|46669.5|46811.7|46671.7|46762.4|46622.4|269
1639876200000|2021-12-19 01:10:00|46809.8|46669.8|46863.3|46723.3|46894.8|46754.8|46796.9|46656.9|369
1639876500000|2021-12-19 01:15:00|46862|46722|46790.9|46650.9|46869.6|46729.6|46785.7|46645.7|391
1639876800000|2021-12-19 01:20:00|46791.4|46651.4|46657.2|46517.2|46791.4|46651.4|46630.6|46490.6|442
1639877100000|2021-12-19 01:25:00|46655.5|46515.5|46551.1|46411.1|46679.1|46539.1|46528.2|46388.2|472
1639877400000|2021-12-19 01:30:00|46551.3|46411.3|46634|46494|46654.2|46514.2|46515.5|46375.5|461
1639877700000|2021-12-19 01:35:00|46633.8|46493.8|46627|46487|46673.4|46533.4|46602.7|46462.7|333
1639878000000|2021-12-19 01:40:00|46641.8|46501.8|46633.8|46493.8|46680.1|46540.1|46633.8|46493.8|335
1639878300000|2021-12-19 01:45:00|46633.9|46493.9|46654.6|46514.6|46695.1|46555.1|46619.6|46479.6|436
1639878600000|2021-12-19 01:50:00|46654.7|46514.7|46641.4|46501.4|46696.2|46556.2|46639.7|46499.7|384
1639878900000|2021-12-19 01:55:00|46658|46518|46668.1|46528.1|46683.2|46543.2|46585.8|46445.8|392
1639879200000|2021-12-19 02:00:00|46666|46526|46716.4|46576.4|46741.1|46601.1|46631.6|46491.6|355
1639879500000|2021-12-19 02:05:00|46714.3|46574.3|46713.1|46573.1|46730.5|46590.5|46685.4|46545.4|258
1639879800000|2021-12-19 02:10:00|46714.1|46574.1|46724.2|46584.2|46736.8|46596.8|46692|46552|315
1639880100000|2021-12-19 02:15:00|46723.9|46583.9|46713.6|46573.6|46752.7|46612.7|46695.1|46555.1|367
1639880400000|2021-12-19 02:20:00|46704.9|46564.9|46791.6|46651.6|46805.7|46665.7|46692.3|46552.3|446
1639880700000|2021-12-19 02:25:00|46792|46652|46822.1|46682.1|46828|46688|46757.7|46617.7|430
1639881000000|2021-12-19 02:30:00|46819.4|46679.4|46863.9|46723.9|46864.6|46724.6|46799.2|46659.2|420
1639881300000|2021-12-19 02:35:00|46855.9|46715.9|46979.3|46839.3|46979.3|46839.3|46851.6|46711.6|344
1639881600000|2021-12-19 02:40:00|46966.9|46826.9|47013.3|46873.3|47026.9|46886.9|46966.9|46826.9|337
1639881900000|2021-12-19 02:45:00|47025.9|46885.9|47065.2|46925.2|47128.2|46988.2|47021.8|46881.8|392
1639882200000|2021-12-19 02:50:00|47064.7|46924.7|47069.9|46929.9|47116.9|46976.9|47026.8|46886.8|356
1639882500000|2021-12-19 02:55:00|47066.9|46926.9|47231.9|47091.9|47261.5|47121.5|47066.4|46926.4|478
1639882800000|2021-12-19 03:00:00|47229.7|47089.7|47277.6|47137.6|47337|47197|47223.6|47083.6|501
1639883100000|2021-12-19 03:05:00|47272.5|47132.5|47249.6|47109.6|47279|47139|47235.4|47095.4|431
1639883400000|2021-12-19 03:10:00|47249.4|47109.4|47484.2|47344.2|47564.1|47424.1|47233.1|47093.1|608
1639883700000|2021-12-19 03:15:00|47485.1|47345.1|47653.7|47513.7|47730.9|47590.9|47485.1|47345.1|687
1639884000000|2021-12-19 03:20:00|47651.7|47511.7|47828.7|47688.7|47862.3|47722.3|47636.9|47496.9|614
1639884300000|2021-12-19 03:25:00|47828.5|47688.5|47929.5|47789.5|47973.7|47833.7|47828.5|47688.5|666
1639884600000|2021-12-19 03:30:00|47926.2|47786.2|47984.4|47844.4|47992.7|47852.7|47885.1|47745.1|468
1639884900000|2021-12-19 03:35:00|47984.2|47844.2|47909.2|47769.2|48068.8|47928.8|47892.3|47752.3|589
1639885200000|2021-12-19 03:40:00|47914.6|47774.6|47848.2|47708.2|47969.3|47829.3|47847.6|47707.6|465
1639885500000|2021-12-19 03:45:00|47848.5|47708.5|47876.9|47736.9|47913.5|47773.5|47840.3|47700.3|437
1639885800000|2021-12-19 03:50:00|47864.5|47724.5|47814.1|47674.1|47876.7|47736.7|47755.5|47615.5|493
1639886100000|2021-12-19 03:55:00|47814.3|47674.3|47812.7|47672.7|47834|47694|47796.3|47656.3|358
1639886400000|2021-12-19 04:00:00|47812.9|47672.9|47956.4|47816.4|48025.4|47885.4|47812.9|47672.9|647
1639886700000|2021-12-19 04:05:00|47949.1|47809.1|47983|47843|48012|47872|47946|47806|352
1639887000000|2021-12-19 04:10:00|47982.9|47842.9|47965.6|47825.6|47987.9|47847.9|47925.8|47785.8|232
1639887300000|2021-12-19 04:15:00|47966.3|47826.3|47915.1|47775.1|48023.6|47883.6|47903.4|47763.4|403
1639887600000|2021-12-19 04:20:00|47910.5|47770.5|47956.2|47816.2|47965.8|47825.8|47906.4|47766.4|230
1639887900000|2021-12-19 04:25:00|47956.1|47816.1|47955.1|47815.1|47995.4|47855.4|47946|47806|250
1639888200000|2021-12-19 04:30:00|47955.3|47815.3|47967.8|47827.8|47995.6|47855.6|47940.8|47800.8|192
1639888500000|2021-12-19 04:35:00|47973.6|47833.6|48082.5|47942.5|48085.2|47945.2|47968.2|47828.2|403
1639888800000|2021-12-19 04:40:00|48086.8|47946.8|48055.6|47915.6|48128.2|47988.2|48047.2|47907.2|336
1639889100000|2021-12-19 04:45:00|48054.6|47914.6|48055.2|47915.2|48117.4|47977.4|48025.6|47885.6|328
1639889400000|2021-12-19 04:50:00|48059.8|47919.8|48042|47902|48098.2|47958.2|48034.7|47894.7|292
1639889700000|2021-12-19 04:55:00|48041.9|47901.9|47986.7|47846.7|48058.6|47918.6|47977.9|47837.9|312
1639890000000|2021-12-19 05:00:00|47986.8|47846.8|47947.3|47807.3|48007.2|47867.2|47929.7|47789.7|398
1639890300000|2021-12-19 05:05:00|47939.7|47799.7|47936.3|47796.3|47963|47823|47925.9|47785.9|262
1639890600000|2021-12-19 05:10:00|47936.4|47796.4|48050.2|47910.2|48074.2|47934.2|47915.8|47775.8|329
1639890900000|2021-12-19 05:15:00|48048.6|47908.6|47980.9|47840.9|48083.8|47943.8|47980.9|47840.9|347
1639891200000|2021-12-19 05:20:00|47981.4|47841.4|47973.4|47833.4|48004.4|47864.4|47952.9|47812.9|260
1639891500000|2021-12-19 05:25:00|47974|47834|47948.1|47808.1|47978.6|47838.6|47916.5|47776.5|237
1639891800000|2021-12-19 05:30:00|47942|47802|47935.5|47795.5|47950.7|47810.7|47912.8|47772.8|226
1639892100000|2021-12-19 05:35:00|47935.4|47795.4|47816.8|47676.8|47953|47813|47784.5|47644.5|375
1639892400000|2021-12-19 05:40:00|47817.1|47677.1|47799.1|47659.1|47835.5|47695.5|47785.5|47645.5|260
1639892700000|2021-12-19 05:45:00|47797.6|47657.6|47813.7|47673.7|47816.4|47676.4|47771.4|47631.4|309
1639893000000|2021-12-19 05:50:00|47811.6|47671.6|47724.1|47584.1|47819.6|47679.6|47669.8|47529.8|407
1639893300000|2021-12-19 05:55:00|47725.1|47585.1|47673.3|47533.3|47732.2|47592.2|47660.9|47520.9|305
1639893600000|2021-12-19 06:00:00|47668.3|47528.3|47719.4|47579.4|47724.4|47584.4|47623.4|47483.4|274
1639893900000|2021-12-19 06:05:00|47713.5|47573.5|47641.5|47501.5|47740.3|47600.3|47608.1|47468.1|306
1639894200000|2021-12-19 06:10:00|47657.2|47517.2|47722.6|47582.6|47725.4|47585.4|47650|47510|366
1639894500000|2021-12-19 06:15:00|47724.1|47584.1|47690.8|47550.8|47750.5|47610.5|47688.2|47548.2|373
1639894800000|2021-12-19 06:20:00|47693.1|47553.1|47699.9|47559.9|47718.1|47578.1|47652.7|47512.7|280
1639895100000|2021-12-19 06:25:00|47704|47564|47681.9|47541.9|47716.3|47576.3|47661.9|47521.9|295
1639895400000|2021-12-19 06:30:00|47693.9|47553.9|47686|47546|47699.4|47559.4|47650.3|47510.3|430
1639895700000|2021-12-19 06:35:00|47685.3|47545.3|47600.3|47460.3|47693.9|47553.9|47577.8|47437.8|415
1639896000000|2021-12-19 06:40:00|47609.4|47469.4|47634.6|47494.6|47645.4|47505.4|47578|47438|403
1639896300000|2021-12-19 06:45:00|47628.3|47488.3|47608.5|47468.5|47649.4|47509.4|47600.3|47460.3|347
1639896600000|2021-12-19 06:50:00|47599.4|47459.4|47605.5|47465.5|47635.4|47495.4|47589.4|47449.4|302
1639896900000|2021-12-19 06:55:00|47596.5|47456.5|47567.4|47427.4|47611.3|47471.3|47529.5|47389.5|323
1639897200000|2021-12-19 07:00:00|47566.2|47426.2|47598.8|47458.8|47608|47468|47530.3|47390.3|394
1639897500000|2021-12-19 07:05:00|47598.6|47458.6|47613.6|47473.6|47620.5|47480.5|47589.6|47449.6|245
1639897800000|2021-12-19 07:10:00|47614.3|47474.3|47722.1|47582.1|47738.3|47598.3|47611.7|47471.7|372
1639898100000|2021-12-19 07:15:00|47721.1|47581.1|47644.1|47504.1|47722.1|47582.1|47637.2|47497.2|305
1639898400000|2021-12-19 07:20:00|47644.4|47504.4|47674.5|47534.5|47681.6|47541.6|47644.4|47504.4|247
1639898700000|2021-12-19 07:25:00|47669.5|47529.5|47709.9|47569.9|47724.4|47584.4|47669.5|47529.5|297
1639899000000|2021-12-19 07:30:00|47712.9|47572.9|47787|47647|47808.2|47668.2|47674.1|47534.1|291
1639899300000|2021-12-19 07:35:00|47775.7|47635.7|47739.4|47599.4|47808.3|47668.3|47724.5|47584.5|279
1639899600000|2021-12-19 07:40:00|47737.5|47597.5|47717.4|47577.4|47756.4|47616.4|47702.7|47562.7|247
1639899900000|2021-12-19 07:45:00|47716.9|47576.9|47693.8|47553.8|47755.2|47615.2|47664.1|47524.1|267
1639900200000|2021-12-19 07:50:00|47703.6|47563.6|47609|47469|47703.6|47563.6|47549.7|47409.7|372
1639900500000|2021-12-19 07:55:00|47612.4|47472.4|47608.7|47468.7|47643.2|47503.2|47573.1|47433.1|362
1639900800000|2021-12-19 08:00:00|47608.9|47468.9|47639.7|47499.7|47666.2|47526.2|47603.5|47463.5|481
1639901100000|2021-12-19 08:05:00|47646.5|47506.5|47689.1|47549.1|47710.7|47570.7|47589.8|47449.8|407
1639901400000|2021-12-19 08:10:00|47689.8|47549.8|47683.4|47543.4|47696|47556|47638.8|47498.8|362
1639901700000|2021-12-19 08:15:00|47683.7|47543.7|47679.5|47539.5|47690.7|47550.7|47653.5|47513.5|292
1639902000000|2021-12-19 08:20:00|47674.4|47534.4|47633.7|47493.7|47694.8|47554.8|47633.4|47493.4|303
1639902300000|2021-12-19 08:25:00|47637.6|47497.6|47591.7|47451.7|47652.8|47512.8|47576.2|47436.2|353
1639902600000|2021-12-19 08:30:00|47592.1|47452.1|47539.1|47399.1|47596.1|47456.1|47539.1|47399.1|331
1639902900000|2021-12-19 08:35:00|47528.4|47388.4|47590.5|47450.5|47590.5|47450.5|47508.9|47368.9|412
1639903200000|2021-12-19 08:40:00|47590.9|47450.9|47625.7|47485.7|47633.7|47493.7|47589.7|47449.7|316
1639903500000|2021-12-19 08:45:00|47629|47489|47595.8|47455.8|47629|47489|47565.2|47425.2|431
1639903800000|2021-12-19 08:50:00|47596.5|47456.5|47567.6|47427.6|47607.9|47467.9|47557.6|47417.6|293
1639904100000|2021-12-19 08:55:00|47566.8|47426.8|47562.8|47422.8|47605.2|47465.2|47551.6|47411.6|295
1639904400000|2021-12-19 09:00:00|47564.7|47424.7|47544.9|47404.9|47626.7|47486.7|47530.9|47390.9|177
1639904700000|2021-12-19 09:05:00|47546.7|47406.7|47400.6|47260.6|47557.7|47417.7|47393.3|47253.3|437
1639905000000|2021-12-19 09:10:00|47400.5|47260.5|47327.9|47187.9|47417.9|47277.9|47289.4|47149.4|577
1639905300000|2021-12-19 09:15:00|47325.7|47185.7|47277.9|47137.9|47332.6|47192.6|47223.9|47083.9|619
1639905600000|2021-12-19 09:20:00|47282.9|47142.9|47221.1|47081.1|47317.8|47177.8|47221.1|47081.1|564
1639905900000|2021-12-19 09:25:00|47238|47098|47185.6|47045.6|47321.1|47181.1|47185.6|47045.6|556
1639906200000|2021-12-19 09:30:00|47178.5|47038.5|47213.3|47073.3|47251.4|47111.4|47130|46990|528
1639906500000|2021-12-19 09:35:00|47213.4|47073.4|47185.5|47045.5|47214.7|47074.7|47107.3|46967.3|421
1639906800000|2021-12-19 09:40:00|47183.9|47043.9|47213.5|47073.5|47236.6|47096.6|47183.9|47043.9|357
1639907100000|2021-12-19 09:45:00|47213.4|47073.4|47232.6|47092.6|47241.4|47101.4|47177.7|47037.7|333
1639907400000|2021-12-19 09:50:00|47229.3|47089.3|47187.5|47047.5|47241.7|47101.7|47159.5|47019.5|330
1639907700000|2021-12-19 09:55:00|47188.4|47048.4|47189.4|47049.4|47208.9|47068.9|47162.4|47022.4|376
1639908000000|2021-12-19 10:00:00|47175.6|47035.6|47141.1|47001.1|47212|47072|47132.5|46992.5|480
1639908300000|2021-12-19 10:05:00|47140.9|47000.9|47039.9|46899.9|47148.3|47008.3|47014|46874|587
1639908600000|2021-12-19 10:10:00|47042.5|46902.5|47075.3|46935.3|47106.5|46966.5|47034.4|46894.4|435
1639908900000|2021-12-19 10:15:00|47074.4|46934.4|47011.2|46871.2|47075.6|46935.6|46904.9|46764.9|596
1639909200000|2021-12-19 10:20:00|47005.6|46865.6|47049.1|46909.1|47051.9|46911.9|46977.2|46837.2|349
1639909500000|2021-12-19 10:25:00|47042.3|46902.3|47086.9|46946.9|47095.5|46955.5|47007.9|46867.9|274
1639909800000|2021-12-19 10:30:00|47085.6|46945.6|47090.5|46950.5|47151.7|47011.7|47073.3|46933.3|364
1639910100000|2021-12-19 10:35:00|47083.1|46943.1|47177.9|47037.9|47186.4|47046.4|47083.1|46943.1|408
1639910400000|2021-12-19 10:40:00|47176.6|47036.6|47237|47097|47247.9|47107.9|47165|47025|418
1639910700000|2021-12-19 10:45:00|47237.8|47097.8|47244.8|47104.8|47258|47118|47178.3|47038.3|376
1639911000000|2021-12-19 10:50:00|47244.1|47104.1|47212.3|47072.3|47298.6|47158.6|47196.7|47056.7|408
1639911300000|2021-12-19 10:55:00|47197.6|47057.6|47195|47055|47230.5|47090.5|47175.5|47035.5|385
1639911600000|2021-12-19 11:00:00|47203.1|47063.1|47077.9|46937.9|47206.3|47066.3|47049|46909|436
1639911900000|2021-12-19 11:05:00|47078.1|46938.1|47121.9|46981.9|47139|46999|47072.6|46932.6|370
1639912200000|2021-12-19 11:10:00|47124.6|46984.6|47141.7|47001.7|47153.4|47013.4|47067.6|46927.6|389
1639912500000|2021-12-19 11:15:00|47140.8|47000.8|47169.2|47029.2|47184.1|47044.1|47119.8|46979.8|287
1639912800000|2021-12-19 11:20:00|47169|47029|47159.5|47019.5|47190.8|47050.8|47127.9|46987.9|322
1639913100000|2021-12-19 11:25:00|47158.5|47018.5|47084.3|46944.3|47181.2|47041.2|47084.3|46944.3|436
1639913400000|2021-12-19 11:30:00|47084|46944|47140.5|47000.5|47143.2|47003.2|47071.7|46931.7|481
1639913700000|2021-12-19 11:35:00|47141|47001|47201.2|47061.2|47201.6|47061.6|47139.7|46999.7|271
1639914000000|2021-12-19 11:40:00|47201.6|47061.6|47219.7|47079.7|47245.8|47105.8|47195|47055|230
1639914300000|2021-12-19 11:45:00|47223.9|47083.9|47236.9|47096.9|47251.2|47111.2|47142.5|47002.5|425
1639914600000|2021-12-19 11:50:00|47238.4|47098.4|47250.9|47110.9|47275.4|47135.4|47235.1|47095.1|337
1639914900000|2021-12-19 11:55:00|47243.4|47103.4|47236.7|47096.7|47264.8|47124.8|47209.2|47069.2|192
1639915200000|2021-12-19 12:00:00|47236.9|47096.9|47156.5|47016.5|47255.1|47115.1|47155.7|47015.7|256
1639915500000|2021-12-19 12:05:00|47159.1|47019.1|47136.9|46996.9|47176.5|47036.5|47087.1|46947.1|402
1639915800000|2021-12-19 12:10:00|47137.3|46997.3|47042.7|46902.7|47139.7|46999.7|47032.6|46892.6|461
1639916100000|2021-12-19 12:15:00|47042.6|46902.6|47108.2|46968.2|47108.3|46968.3|46969.4|46829.4|650
1639916400000|2021-12-19 12:20:00|47106.5|46966.5|47145.7|47005.7|47179.7|47039.7|47096.8|46956.8|449
1639916700000|2021-12-19 12:25:00|47144.2|47004.2|47159.2|47019.2|47174.8|47034.8|47127.2|46987.2|243
1639917000000|2021-12-19 12:30:00|47160.6|47020.6|47150|47010|47197.2|47057.2|47121.4|46981.4|414
1639917300000|2021-12-19 12:35:00|47150.9|47010.9|47192.8|47052.8|47219.9|47079.9|47149.8|47009.8|423
1639917600000|2021-12-19 12:40:00|47195.3|47055.3|47179.6|47039.6|47216|47076|47172.9|47032.9|326
1639917900000|2021-12-19 12:45:00|47178.5|47038.5|47277.7|47137.7|47287.8|47147.8|47173.6|47033.6|408
1639918200000|2021-12-19 12:50:00|47279.4|47139.4|47322|47182|47342.2|47202.2|47271.3|47131.3|477
1639918500000|2021-12-19 12:55:00|47322.5|47182.5|47329.8|47189.8|47347.8|47207.8|47295.6|47155.6|384
1639918800000|2021-12-19 13:00:00|47330.7|47190.7|47335.5|47195.5|47358.6|47218.6|47304.4|47164.4|526
1639919100000|2021-12-19 13:05:00|47336|47196|47440.3|47300.3|47452.6|47312.6|47326|47186|582
1639919400000|2021-12-19 13:10:00|47440.9|47300.9|47515|47375|47516|47376|47406.4|47266.4|578
1639919700000|2021-12-19 13:15:00|47515.8|47375.8|47434|47294|47519.1|47379.1|47412.4|47272.4|376
1639920000000|2021-12-19 13:20:00|47433.6|47293.6|47371.6|47231.6|47435.6|47295.6|47357.2|47217.2|309
1639920300000|2021-12-19 13:25:00|47371.1|47231.1|47304.9|47164.9|47427|47287|47304.9|47164.9|424
1639920600000|2021-12-19 13:30:00|47295.1|47155.1|47124.1|46984.1|47311|47171|47124.1|46984.1|632
1639920900000|2021-12-19 13:35:00|47126.5|46986.5|47040.4|46900.4|47146.5|47006.5|47011|46871|583
1639921200000|2021-12-19 13:40:00|47039.7|46899.7|47082.9|46942.9|47122.7|46982.7|46977.8|46837.8|718
1639921500000|2021-12-19 13:45:00|47081.3|46941.3|47178.4|47038.4|47221.3|47081.3|47031.3|46891.3|627
1639921800000|2021-12-19 13:50:00|47178.3|47038.3|47192.5|47052.5|47201.6|47061.6|47119|46979|486
1639922100000|2021-12-19 13:55:00|47194.4|47054.4|47739.4|47599.4|47817.7|47677.7|47193.6|47053.6|926
1639922400000|2021-12-19 14:00:00|47739.1|47599.1|48023.3|47883.3|48370.1|48230.1|47732.3|47592.3|1000
1639922700000|2021-12-19 14:05:00|48037|47897|48075.5|47935.5|48098.6|47958.6|47909.8|47769.8|733
1639923000000|2021-12-19 14:10:00|48076.6|47936.6|47260.9|47120.9|48083.4|47943.4|47096|46956|873
1639923300000|2021-12-19 14:15:00|47252|47112|47390.8|47250.8|47483.2|47343.2|47244.8|47104.8|911
1639923600000|2021-12-19 14:20:00|47390.1|47250.1|47308.5|47168.5|47432.6|47292.6|47172.8|47032.8|810
1639923900000|2021-12-19 14:25:00|47307|47167|47378.5|47238.5|47415.6|47275.6|47275.8|47135.8|590
1639924200000|2021-12-19 14:30:00|47376|47236|47395|47255|47409.6|47269.6|47333.9|47193.9|503
1639924500000|2021-12-19 14:35:00|47399.8|47259.8|47479.7|47339.7|47750.8|47610.8|47399.8|47259.8|624
1639924800000|2021-12-19 14:40:00|47477.5|47337.5|47609.4|47469.4|47612|47472|47477.5|47337.5|415
1639925100000|2021-12-19 14:45:00|47602.5|47462.5|47542.5|47402.5|47602.5|47462.5|47463.9|47323.9|450
1639925400000|2021-12-19 14:50:00|47539|47399|47466|47326|47539|47399|47349|47209|353
1639925700000|2021-12-19 14:55:00|47466.2|47326.2|47479.3|47339.3|47510.5|47370.5|47449.6|47309.6|441
1639926000000|2021-12-19 15:00:00|47479.8|47339.8|47448.3|47308.3|47549.1|47409.1|47434.2|47294.2|592
1639926300000|2021-12-19 15:05:00|47448|47308|47404.9|47264.9|47448.3|47308.3|47347.2|47207.2|445
1639926600000|2021-12-19 15:10:00|47397.3|47257.3|47326|47186|47416.9|47276.9|47308.9|47168.9|393
1639926900000|2021-12-19 15:15:00|47322.9|47182.9|47259.7|47119.7|47351.4|47211.4|47255.7|47115.7|449
1639927200000|2021-12-19 15:20:00|47261.8|47121.8|47353.6|47213.6|47371.6|47231.6|47259.7|47119.7|529
1639927500000|2021-12-19 15:25:00|47354.9|47214.9|47406.5|47266.5|47425.1|47285.1|47347.8|47207.8|438
1639927800000|2021-12-19 15:30:00|47406.7|47266.7|47380.3|47240.3|47420.6|47280.6|47355.2|47215.2|412
1639928100000|2021-12-19 15:35:00|47380.2|47240.2|47306.3|47166.3|47381.1|47241.1|47289.3|47149.3|349
1639928400000|2021-12-19 15:40:00|47305.9|47165.9|47315.9|47175.9|47343.5|47203.5|47287.7|47147.7|276
1639928700000|2021-12-19 15:45:00|47317.1|47177.1|47306.4|47166.4|47364.2|47224.2|47284.3|47144.3|391
1639929000000|2021-12-19 15:50:00|47319.9|47179.9|47278.6|47138.6|47331.4|47191.4|47255.4|47115.4|445
1639929300000|2021-12-19 15:55:00|47279.1|47139.1|47310.7|47170.7|47310.7|47170.7|47228.5|47088.5|399
1639929600000|2021-12-19 16:00:00|47310.6|47170.6|47252|47112|47314|47174|47242.6|47102.6|468
1639929900000|2021-12-19 16:05:00|47251.5|47111.5|47304.3|47164.3|47325.1|47185.1|47243.5|47103.5|512
1639930200000|2021-12-19 16:10:00|47303.5|47163.5|47400.1|47260.1|47408.5|47268.5|47303.5|47163.5|340
1639930500000|2021-12-19 16:15:00|47402.3|47262.3|47420.1|47280.1|47421.8|47281.8|47370.3|47230.3|429
1639930800000|2021-12-19 16:20:00|47415.5|47275.5|47418.8|47278.8|47545.7|47405.7|47409.1|47269.1|658
1639931100000|2021-12-19 16:25:00|47422.1|47282.1|47413.7|47273.7|47439.9|47299.9|47323|47183|547
1639931400000|2021-12-19 16:30:00|47413.5|47273.5|47344.5|47204.5|47436|47296|47333.5|47193.5|371
1639931700000|2021-12-19 16:35:00|47348.2|47208.2|47350.9|47210.9|47407.9|47267.9|47347.4|47207.4|353
1639932000000|2021-12-19 16:40:00|47350.8|47210.8|47292.5|47152.5|47353.5|47213.5|47264.5|47124.5|355
1639932300000|2021-12-19 16:45:00|47296.1|47156.1|47306.9|47166.9|47307.8|47167.8|47249|47109|445
1639932600000|2021-12-19 16:50:00|47307.5|47167.5|47281.5|47141.5|47342.5|47202.5|47273|47133|279
1639932900000|2021-12-19 16:55:00|47273.8|47133.8|47251.4|47111.4|47279.8|47139.8|47245.1|47105.1|482
1639933200000|2021-12-19 17:00:00|47250.3|47110.3|47211|47071|47314.4|47174.4|47195.4|47055.4|434
1639933500000|2021-12-19 17:05:00|47211.5|47071.5|47213.9|47073.9|47249.2|47109.2|47151.8|47011.8|530
1639933800000|2021-12-19 17:10:00|47212.5|47072.5|47299.5|47159.5|47314.8|47174.8|47205.4|47065.4|407
1639934100000|2021-12-19 17:15:00|47304.1|47164.1|47249.9|47109.9|47305|47165|47249.9|47109.9|385
1639934400000|2021-12-19 17:20:00|47262.4|47122.4|47177|47037|47262.4|47122.4|47138.8|46998.8|313
1639934700000|2021-12-19 17:25:00|47175.9|47035.9|47192.9|47052.9|47205.8|47065.8|47121.2|46981.2|430
1639935000000|2021-12-19 17:30:00|47196.2|47056.2|47205.6|47065.6|47211.8|47071.8|47143.9|47003.9|315
1639935300000|2021-12-19 17:35:00|47203.2|47063.2|47209.9|47069.9|47221.8|47081.8|47157.5|47017.5|345
1639935600000|2021-12-19 17:40:00|47201.5|47061.5|47183|47043|47218.6|47078.6|47178.7|47038.7|355
1639935900000|2021-12-19 17:45:00|47185.8|47045.8|47143.9|47003.9|47185.8|47045.8|47126.2|46986.2|396
1639936200000|2021-12-19 17:50:00|47138.3|46998.3|47171.6|47031.6|47192.2|47052.2|47124.9|46984.9|301
1639936500000|2021-12-19 17:55:00|47173|47033|47211.3|47071.3|47213.5|47073.5|47156.6|47016.6|340
1639936800000|2021-12-19 18:00:00|47210.4|47070.4|47112.3|46972.3|47214.4|47074.4|47087.1|46947.1|367
1639937100000|2021-12-19 18:05:00|47112.6|46972.6|47124.5|46984.5|47162.3|47022.3|47102.3|46962.3|384
1639937400000|2021-12-19 18:10:00|47124.4|46984.4|47002|46862|47136.8|46996.8|46988.3|46848.3|407
1639937700000|2021-12-19 18:15:00|46997.9|46857.9|46998.6|46858.6|47055|46915|46979.1|46839.1|497
1639938000000|2021-12-19 18:20:00|46994.3|46854.3|47058.3|46918.3|47062.9|46922.9|46989.9|46849.9|413
1639938300000|2021-12-19 18:25:00|47059.5|46919.5|47067.9|46927.9|47070|46930|47022.6|46882.6|354
1639938600000|2021-12-19 18:30:00|47067.8|46927.8|47093.1|46953.1|47100.7|46960.7|47030.8|46890.8|355
1639938900000|2021-12-19 18:35:00|47093.9|46953.9|47072.4|46932.4|47095.9|46955.9|47011|46871|379
1639939200000|2021-12-19 18:40:00|47070|46930|47167.2|47027.2|47169.1|47029.1|47070|46930|410
1639939500000|2021-12-19 18:45:00|47167.7|47027.7|47133.3|46993.3|47168.8|47028.8|47100.3|46960.3|383
1639939800000|2021-12-19 18:50:00|47132.8|46992.8|47157.9|47017.9|47249.3|47109.3|47132.3|46992.3|391
1639940100000|2021-12-19 18:55:00|47160.4|47020.4|47196.3|47056.3|47197.7|47057.7|47135.5|46995.5|377
1639940400000|2021-12-19 19:00:00|47195.3|47055.3|47207.4|47067.4|47224.4|47084.4|47170.4|47030.4|364
1639940700000|2021-12-19 19:05:00|47207.5|47067.5|47133.2|46993.2|47208.1|47068.1|47125.1|46985.1|311
1639941000000|2021-12-19 19:10:00|47133.4|46993.4|47015.7|46875.7|47139.8|46999.8|47009.2|46869.2|345
1639941300000|2021-12-19 19:15:00|47015.3|46875.3|47014.7|46874.7|47072.6|46932.6|47013.6|46873.6|240
1639941600000|2021-12-19 19:20:00|47021.1|46881.1|46775.8|46635.8|47021.1|46881.1|46703.8|46563.8|693
1639941900000|2021-12-19 19:25:00|46776.3|46636.3|46767.3|46627.3|46814.1|46674.1|46690.7|46550.7|784
1639942200000|2021-12-19 19:30:00|46764.1|46624.1|46828.9|46688.9|46833.8|46693.8|46685.1|46545.1|537
1639942500000|2021-12-19 19:35:00|46825.7|46685.7|46830.6|46690.6|46830.6|46690.6|46772.7|46632.7|505
1639942800000|2021-12-19 19:40:00|46827|46687|46804.9|46664.9|46836.4|46696.4|46749.6|46609.6|582
1639943100000|2021-12-19 19:45:00|46805|46665|46803.4|46663.4|46820.7|46680.7|46726|46586|522
1639943400000|2021-12-19 19:50:00|46803.6|46663.6|46758.7|46618.7|46805.2|46665.2|46677.2|46537.2|564
1639943700000|2021-12-19 19:55:00|46758.5|46618.5|46753.9|46613.9|46789.8|46649.8|46715.5|46575.5|441
1639944000000|2021-12-19 20:00:00|46753.1|46613.1|46653.1|46513.1|46753.9|46613.9|46569.5|46429.5|592
1639944300000|2021-12-19 20:05:00|46653|46513|46783.9|46643.9|46786.7|46646.7|46646.4|46506.4|523
1639944600000|2021-12-19 20:10:00|46784.2|46644.2|46887.8|46747.8|46887.8|46747.8|46758.2|46618.2|430
1639944900000|2021-12-19 20:15:00|46886.4|46746.4|46866.6|46726.6|46914.7|46774.7|46855.4|46715.4|394
1639945200000|2021-12-19 20:20:00|46849.9|46709.9|46847.3|46707.3|46866.1|46726.1|46777.2|46637.2|364
1639945500000|2021-12-19 20:25:00|46844.4|46704.4|46793|46653|46846.7|46706.7|46792.7|46652.7|306
1639945800000|2021-12-19 20:30:00|46794.2|46654.2|46905.1|46735.1|46907.9|46745.8|46794.2|46654.2|293
1639946100000|2021-12-19 20:35:00|46905|46735|46894.5|46724.5|46914.4|46744.4|46877.8|46707.8|400
1639946400000|2021-12-19 20:40:00|46894.4|46724.4|46874.3|46704.3|46922.9|46752.9|46869.6|46699.6|448
1639946700000|2021-12-19 20:45:00|46876.4|46706.4|46934.7|46764.7|46963.7|46793.7|46876.4|46706.4|508
1639947000000|2021-12-19 20:50:00|46935|46765|46984|46814|46986.8|46816.8|46897.4|46727.4|629
1639947300000|2021-12-19 20:55:00|46983|46813|46868|46698|46987.3|46817.3|46867.2|46697.2|526
1639947600000|2021-12-19 21:00:00|46867.6|46697.6|46824.2|46654.2|46889.8|46719.8|46823.2|46653.2|476
1639947900000|2021-12-19 21:05:00|46824|46654|46865.6|46695.6|46899.6|46729.6|46814.9|46644.9|525
1639948200000|2021-12-19 21:10:00|46866.1|46696.1|46882.9|46712.9|46925.9|46755.9|46866.1|46696.1|413
1639948500000|2021-12-19 21:15:00|46882.3|46712.3|46914.9|46744.9|46933.8|46763.8|46856.7|46686.7|519
1639948800000|2021-12-19 21:20:00|46914.3|46744.3|46927.4|46757.4|46953.7|46783.7|46881.6|46711.6|552
1639949100000|2021-12-19 21:25:00|46927.2|46757.2|46927.1|46757.1|46943.9|46773.9|46892.1|46722.1|425
1639949400000|2021-12-19 21:30:00|46926.4|46756.4|46959.8|46789.8|46960|46790|46905.9|46735.9|371
1639949700000|2021-12-19 21:35:00|46958.9|46788.9|46907.7|46737.7|46960.4|46790.4|46904.3|46734.3|383
1639950000000|2021-12-19 21:40:00|46907|46737|46956.3|46786.3|46972.2|46802.2|46892|46722|436
1639950300000|2021-12-19 21:45:00|46956.7|46786.7|46899.7|46729.7|46956.7|46786.7|46867.5|46697.5|395
1639950600000|2021-12-19 21:50:00|46900|46730|46813.9|46643.9|46910.2|46740.2|46813.9|46643.9|424
1639950900000|2021-12-19 21:55:00|46813.7|46643.7|46821.1|46651.1|46821.8|46651.8|46751.4|46581.4|483
1639951200000|2021-12-19 22:00:00|46820.8|46650.8|46929.7|46759.7|46929.7|46759.7|46757.8|46587.8|633
1639951500000|2021-12-19 22:05:00|46932.5|46762.5|47095.4|46955.4|47170.2|47030.2|46925.9|46758.9|574
1639951800000|2021-12-19 22:10:00|47094.7|46954.7|47221.1|47081.1|47263.8|47123.8|47094.7|46954.7|567
1639952100000|2021-12-19 22:15:00|47218|47078|47170.4|47030.4|47221.6|47081.6|47144.4|47004.4|450
1639952400000|2021-12-19 22:20:00|47163.7|47023.7|47128.1|46988.1|47176.4|47036.4|47126.5|46986.5|347
1639952700000|2021-12-19 22:25:00|47128.2|46988.2|47170.9|47030.9|47200.1|47060.1|47124.4|46984.4|259
1639953000000|2021-12-19 22:30:00|47175.9|47035.9|47113|46973|47175.9|47035.9|47108.9|46968.9|156
1639953300000|2021-12-19 22:35:00|47113.7|46973.7|47111|46971|47158.3|47018.3|47103.3|46963.3|297
1639953600000|2021-12-19 22:40:00|47113.3|46973.3|47108.2|46968.2|47125.5|46985.5|47082.6|46942.6|179
1639953900000|2021-12-19 22:45:00|47107.8|46967.8|47291.7|47151.7|47362.6|47222.6|47106.8|46966.8|512
1639954200000|2021-12-19 22:50:00|47292.2|47152.2|47360.1|47220.1|47389.1|47249.1|47257.4|47117.4|271
1639954500000|2021-12-19 22:55:00|47356.5|47216.5|47397|47257|47621.3|47481.3|47353.4|47213.4|670
1639954800000|2021-12-19 23:00:00|47397.5|47257.5|47305.5|47165.5|47508.7|47368.7|47282.8|47142.8|649
1639955100000|2021-12-19 23:05:00|47305.4|47165.4|47253.7|47113.7|47345|47205|47245|47105|352
1639955400000|2021-12-19 23:10:00|47252.6|47112.6|47221.8|47081.8|47269.5|47129.5|47165.1|47025.1|490
1639955700000|2021-12-19 23:15:00|47213.3|47073.3|47153.6|47013.6|47217.1|47077.1|47128.9|46988.9|401
1639956000000|2021-12-19 23:20:00|47158.8|47018.8|47056.9|46916.9|47215.1|47075.1|47034.2|46894.2|428
1639956300000|2021-12-19 23:25:00|47055.1|46915.1|47073.9|46933.9|47126.4|46986.4|47048.5|46908.5|477
1639956600000|2021-12-19 23:30:00|47072.7|46932.7|46919.1|46779.1|47099.7|46959.7|46909.2|46769.2|534
1639956900000|2021-12-19 23:35:00|46918.5|46778.5|46972.1|46832.1|46986.4|46846.4|46887|46747|387
1639957200000|2021-12-19 23:40:00|46977.3|46837.3|47006.5|46866.5|47010.4|46870.4|46912.4|46772.4|445
1639957500000|2021-12-19 23:45:00|47007.5|46867.5|46920|46780|47010.8|46870.8|46916.3|46776.3|277
1639957800000|2021-12-19 23:50:00|46916.6|46776.6|46781.9|46641.9|46916.6|46776.6|46759|46619|439
1639958100000|2021-12-19 23:55:00|46781.8|46641.8|46762.3|46622.3|46782.6|46642.6|46696.8|46556.8|504
1639958400000|2021-12-20 00:00:00|46762|46622|46618.3|46478.3|46763.8|46623.8|46582.4|46442.4|800
1639958700000|2021-12-20 00:05:00|46618.9|46478.9|46750.9|46610.9|46808.1|46668.1|46560.6|46420.6|703
1639959000000|2021-12-20 00:10:00|46762.4|46622.4|46476|46336|46798.5|46658.5|46418.4|46278.4|736
1639959300000|2021-12-20 00:15:00|46474.8|46334.8|46379.7|46239.7|46498.9|46358.9|46329.1|46189.1|768
1639959600000|2021-12-20 00:20:00|46387.1|46247.1|46491.9|46351.9|46538.9|46398.9|46387.1|46247.1|454
1639959900000|2021-12-20 00:25:00|46489.4|46349.4|46606.7|46466.7|46634.2|46494.2|46487.4|46347.4|455
1639960200000|2021-12-20 00:30:00|46606.2|46466.2|46627.2|46487.2|46673.6|46533.6|46542.5|46402.5|422
1639960500000|2021-12-20 00:35:00|46632.6|46492.6|46632.5|46492.5|46664.3|46524.3|46549.4|46409.4|442
1639960800000|2021-12-20 00:40:00|46632.7|46492.7|46742.4|46602.4|46744.1|46604.1|46625.9|46485.9|333
1639961100000|2021-12-20 00:45:00|46742.7|46602.7|46730.8|46590.8|46766.5|46626.5|46702.4|46562.4|473
1639961400000|2021-12-20 00:50:00|46739.7|46599.7|46761.6|46621.6|46769.9|46629.9|46694|46554|521
1639961700000|2021-12-20 00:55:00|46759.4|46619.4|46960.5|46820.5|46960.5|46820.5|46757.7|46617.7|566
1639962000000|2021-12-20 01:00:00|46960.1|46820.1|46959.6|46819.6|47022|46882|46913.7|46773.7|450
1639962300000|2021-12-20 01:05:00|46965.7|46825.7|47072.1|46932.1|47109.9|46969.9|46961.1|46821.1|461
1639962600000|2021-12-20 01:10:00|47067.5|46927.5|47225.1|47085.1|47267.2|47127.2|47028.1|46888.1|555
1639962900000|2021-12-20 01:15:00|47218.4|47078.4|46980.7|46840.7|47264.2|47124.2|46935.3|46795.3|576
1639963200000|2021-12-20 01:20:00|46979.8|46839.8|46906.2|46766.2|47039.7|46899.7|46891|46751|560
1639963500000|2021-12-20 01:25:00|46906.9|46766.9|46892.2|46752.2|46976.4|46836.4|46827.8|46687.8|509
1639963800000|2021-12-20 01:30:00|46895.1|46755.1|46731.6|46591.6|46899.5|46759.5|46717|46577|601
1639964100000|2021-12-20 01:35:00|46732.3|46592.3|46674.5|46534.5|46798.5|46658.5|46655|46515|651
1639964400000|2021-12-20 01:40:00|46676.4|46536.4|46604.5|46464.5|46676.4|46536.4|46590.2|46450.2|677
1639964700000|2021-12-20 01:45:00|46602.2|46462.2|46699.2|46559.2|46699.6|46559.6|46600|46460|514
1639965000000|2021-12-20 01:50:00|46695.7|46555.7|46754.4|46614.4|46757.3|46617.3|46671.7|46531.7|532
1639965300000|2021-12-20 01:55:00|46755.3|46615.3|46711.1|46571.1|46844.3|46704.3|46702.1|46562.1|570
1639965600000|2021-12-20 02:00:00|46717.9|46577.9|46658.4|46518.4|46722.3|46582.3|46645.1|46505.1|592
1639965900000|2021-12-20 02:05:00|46653.6|46513.6|46578.4|46438.4|46658.8|46518.8|46552.6|46412.6|526
1639966200000|2021-12-20 02:10:00|46581.8|46441.8|46612.9|46472.9|46621.3|46481.3|46578.1|46438.1|444
1639966500000|2021-12-20 02:15:00|46613.2|46473.2|46686.8|46546.8|46711.4|46571.4|46613.2|46473.2|399
1639966800000|2021-12-20 02:20:00|46689.3|46549.3|46744.9|46604.9|46752.6|46612.6|46630.4|46490.4|342
1639967100000|2021-12-20 02:25:00|46745.4|46605.4|46795.9|46655.9|46914|46774|46734.1|46594.1|502
1639967400000|2021-12-20 02:30:00|46794.4|46654.4|46838|46698|46853.8|46713.8|46736.3|46596.3|512
1639967700000|2021-12-20 02:35:00|46842.4|46702.4|46865.8|46725.8|46903.2|46763.2|46817.8|46677.8|360
1639968000000|2021-12-20 02:40:00|46866.4|46726.4|46833.1|46693.1|46881.5|46741.5|46774.9|46634.9|361
1639968300000|2021-12-20 02:45:00|46841.5|46701.5|46808.1|46668.1|46872|46732|46789.5|46649.5|437
1639968600000|2021-12-20 02:50:00|46805.9|46665.9|46745.1|46605.1|46805.9|46665.9|46719.4|46579.4|319
1639968900000|2021-12-20 02:55:00|46746.6|46606.6|46801.8|46661.8|46809.2|46669.2|46696.1|46556.1|348
1639969200000|2021-12-20 03:00:00|46799.6|46659.6|46856.1|46716.1|46859|46719|46775.5|46635.5|340
1639969500000|2021-12-20 03:05:00|46855.6|46715.6|46857.6|46717.6|46910.1|46770.1|46841.8|46701.8|493
1639969800000|2021-12-20 03:10:00|46852.6|46712.6|46841|46701|46881.4|46741.4|46823.3|46683.3|309
1639970100000|2021-12-20 03:15:00|46840.5|46700.5|46646.4|46506.4|46841.5|46701.5|46624.3|46484.3|488
1639970400000|2021-12-20 03:20:00|46646.1|46506.1|46635|46495|46662.4|46522.4|46595.7|46455.7|514
1639970700000|2021-12-20 03:25:00|46634.6|46494.6|46613.9|46473.9|46655|46515|46592.7|46452.7|481
1639971000000|2021-12-20 03:30:00|46613.8|46473.8|46656.7|46516.7|46658.1|46518.1|46595.1|46455.1|500
1639971300000|2021-12-20 03:35:00|46656.3|46516.3|46604.3|46464.3|46683.4|46543.4|46563.5|46423.5|558
1639971600000|2021-12-20 03:40:00|46600.6|46460.6|46642.5|46502.5|46682.1|46542.1|46600.6|46460.6|548
1639971900000|2021-12-20 03:45:00|46645.2|46505.2|46769.4|46629.4|46800.8|46660.8|46644.5|46504.5|562
1639972200000|2021-12-20 03:50:00|46769.5|46629.5|46766.2|46626.2|46806.2|46666.2|46759.1|46619.1|652
1639972500000|2021-12-20 03:55:00|46766.3|46626.3|46770.7|46630.7|46787.4|46647.4|46722.3|46582.3|329
1639972800000|2021-12-20 04:00:00|46770|46630|46896.1|46756.1|46915.1|46775.1|46749.3|46609.3|463
1639973100000|2021-12-20 04:05:00|46894.1|46754.1|46876.9|46736.9|46902.2|46762.2|46850.5|46710.5|294
1639973400000|2021-12-20 04:10:00|46873|46733|46937.4|46797.4|46938.9|46798.9|46871.6|46731.6|313
1639973700000|2021-12-20 04:15:00|46933.8|46793.8|46988.6|46848.6|47002.8|46862.8|46922.5|46782.5|429
1639974000000|2021-12-20 04:20:00|46984.7|46844.7|46869.9|46729.9|46988.6|46848.6|46847.4|46707.4|254
1639974300000|2021-12-20 04:25:00|46870.1|46730.1|46931.1|46791.1|46948.6|46808.6|46866.5|46726.5|417
1639974600000|2021-12-20 04:30:00|46931.5|46791.5|47020|46880|47022.9|46882.9|46916.1|46776.1|371
1639974900000|2021-12-20 04:35:00|47004|46864|46895.4|46755.4|47012.6|46872.6|46882.3|46742.3|266
1639975200000|2021-12-20 04:40:00|46894|46754|46969.2|46829.2|46970.5|46830.5|46893.1|46753.1|160
1639975500000|2021-12-20 04:45:00|46969.3|46829.3|47062.4|46922.4|47075.7|46935.7|46912.1|46772.1|372
1639975800000|2021-12-20 04:50:00|47065.8|46925.8|47083.7|46943.7|47102.4|46962.4|47023.8|46883.8|368
1639976100000|2021-12-20 04:55:00|47081.1|46941.1|47059.9|46919.9|47094.3|46954.3|47050|46910|505
1639976400000|2021-12-20 05:00:00|47070.4|46930.4|47092.1|46952.1|47122.2|46982.2|47051.6|46911.6|275
1639976700000|2021-12-20 05:05:00|47102.6|46962.6|47035.5|46895.5|47106.9|46966.9|47006.2|46866.2|427
1639977000000|2021-12-20 05:10:00|47035.9|46895.9|47035.5|46895.5|47087.8|46947.8|47020.2|46880.2|384
1639977300000|2021-12-20 05:15:00|47029.6|46889.6|46943.5|46803.5|47065.8|46925.8|46934.3|46794.3|428
1639977600000|2021-12-20 05:20:00|46943.8|46803.8|46952|46812|46995.4|46855.4|46910.6|46770.6|370
1639977900000|2021-12-20 05:25:00|46951.6|46811.6|46884.5|46744.5|46953.3|46813.3|46808.5|46668.5|389
1639978200000|2021-12-20 05:30:00|46884|46744|46826.6|46686.6|46899.5|46759.5|46798.6|46658.6|275
1639978500000|2021-12-20 05:35:00|46821.9|46681.9|46755.1|46615.1|46821.9|46681.9|46751.6|46611.6|483
1639978800000|2021-12-20 05:40:00|46756.7|46616.7|46649.6|46509.6|46775|46635|46618.1|46478.1|535
1639979100000|2021-12-20 05:45:00|46647.1|46507.1|46680.6|46540.6|46711.2|46571.2|46586.6|46446.6|432
1639979400000|2021-12-20 05:50:00|46680.7|46540.7|46614.6|46474.6|46686.2|46546.2|46525.3|46385.3|575
1639979700000|2021-12-20 05:55:00|46609.6|46469.6|46502.6|46362.6|46611.4|46471.4|46465.6|46325.6|774
1639980000000|2021-12-20 06:00:00|46503.7|46363.7|46591.6|46451.6|46594.9|46454.9|46380.6|46240.6|752
1639980300000|2021-12-20 06:05:00|46591.5|46451.5|46677.4|46537.4|46731.9|46591.9|46540|46400|543
1639980600000|2021-12-20 06:10:00|46666.6|46526.6|46681.8|46541.8|46684.4|46544.4|46557.7|46417.7|412
1639980900000|2021-12-20 06:15:00|46682.6|46542.6|46660.1|46520.1|46722.8|46582.8|46615.5|46475.5|401
1639981200000|2021-12-20 06:20:00|46644.9|46504.9|46614.9|46474.9|46680.7|46540.7|46612.2|46472.2|370
1639981500000|2021-12-20 06:25:00|46613.5|46473.5|46514.5|46374.5|46630|46490|46505.8|46365.8|370
1639981800000|2021-12-20 06:30:00|46510.5|46370.5|46452.4|46312.4|46510.5|46370.5|46434.9|46294.9|544
1639982100000|2021-12-20 06:35:00|46447.8|46307.8|46469.3|46329.3|46476.8|46336.8|46338.2|46198.2|538
1639982400000|2021-12-20 06:40:00|46466.2|46326.2|46542.6|46402.6|46547.6|46407.6|46364.2|46224.2|626
1639982700000|2021-12-20 06:45:00|46538.8|46398.8|46655.8|46515.8|46661.4|46521.4|46487.8|46347.8|446
1639983000000|2021-12-20 06:50:00|46653.7|46513.7|46622.5|46482.5|46659|46519|46550.2|46410.2|272
1639983300000|2021-12-20 06:55:00|46624.9|46484.9|46654.6|46514.6|46688.3|46548.3|46622.7|46482.7|363
1639983600000|2021-12-20 07:00:00|46641|46501|46556.8|46416.8|46648.6|46508.6|46549.9|46409.9|426
1639983900000|2021-12-20 07:05:00|46554.2|46414.2|46438.7|46298.7|46599.6|46459.6|46434.8|46294.8|442
1639984200000|2021-12-20 07:10:00|46437.7|46297.7|46406.1|46266.1|46443.1|46303.1|46300.9|46160.9|636
1639984500000|2021-12-20 07:15:00|46405|46265|46353.6|46213.6|46408.6|46268.6|46205.2|46065.2|690
1639984800000|2021-12-20 07:20:00|46363.5|46223.5|46422.9|46282.9|46429.8|46289.8|46333.1|46193.1|497
1639985100000|2021-12-20 07:25:00|46420.7|46280.7|46430.4|46290.4|46450.5|46310.5|46367.3|46227.3|534
1639985400000|2021-12-20 07:30:00|46430.5|46290.5|46450.2|46310.2|46502.9|46362.9|46425.7|46285.7|319
1639985700000|2021-12-20 07:35:00|46461|46321|46462.6|46322.6|46492.1|46352.1|46411.7|46271.7|228
1639986000000|2021-12-20 07:40:00|46457.1|46317.1|46532.3|46392.3|46532.6|46392.6|46456.2|46316.2|307
1639986300000|2021-12-20 07:45:00|46535.6|46395.6|46539.2|46399.2|46629.9|46489.9|46497.9|46357.9|279
1639986600000|2021-12-20 07:50:00|46539.1|46399.1|46503.1|46363.1|46548.5|46408.5|46480.9|46340.9|301
1639986900000|2021-12-20 07:55:00|46493.4|46353.4|46524.7|46384.7|46575.4|46435.4|46493.4|46353.4|406
1639987200000|2021-12-20 08:00:00|46538.1|46398.1|46417.4|46277.4|46555.6|46415.6|46403|46263|373
1639987500000|2021-12-20 08:05:00|46421.4|46281.4|46482.4|46342.4|46542.1|46402.1|46411.6|46271.6|437
1639987800000|2021-12-20 08:10:00|46488.3|46348.3|46563.9|46423.9|46588.9|46448.9|46488.3|46348.3|340
1639988100000|2021-12-20 08:15:00|46563.1|46423.1|46566.5|46426.5|46620.1|46480.1|46557.2|46417.2|320
1639988400000|2021-12-20 08:20:00|46576.3|46436.3|46565|46425|46613.6|46473.6|46540.6|46400.6|348
1639988700000|2021-12-20 08:25:00|46567.1|46427.1|46578.4|46438.4|46626|46486|46541.7|46401.7|363
1639989000000|2021-12-20 08:30:00|46577.5|46437.5|46433|46293|46587.6|46447.6|46429.9|46289.9|472
1639989300000|2021-12-20 08:35:00|46433.2|46293.2|46377.4|46237.4|46459.6|46319.6|46349.1|46209.1|546
1639989600000|2021-12-20 08:40:00|46377.6|46237.6|46384.6|46244.6|46417.5|46277.5|46300.3|46160.3|675
1639989900000|2021-12-20 08:45:00|46384.7|46244.7|46365.4|46225.4|46391.3|46251.3|46222.9|46082.9|602
1639990200000|2021-12-20 08:50:00|46366.5|46226.5|46323.3|46183.3|46376.8|46236.8|46239.6|46099.6|673
1639990500000|2021-12-20 08:55:00|46325.2|46185.2|46353.7|46213.7|46367.6|46227.6|46265.6|46125.6|599
1639990800000|2021-12-20 09:00:00|46352.6|46212.6|46216|46076|46377.4|46237.4|46209.3|46069.3|570
1639991100000|2021-12-20 09:05:00|46216.8|46076.8|46141|46001|46224.3|46084.3|46072|45932|776
1639991400000|2021-12-20 09:10:00|46140.5|46000.5|46068.6|45928.6|46140.5|46000.5|46002.5|45862.5|666
1639991700000|2021-12-20 09:15:00|46065.3|45925.3|46160.7|46020.7|46181.1|46041.1|45938.8|45798.8|726
1639992000000|2021-12-20 09:20:00|46161.9|46021.9|46090.2|45950.2|46173.9|46033.9|46051|45911|600
1639992300000|2021-12-20 09:25:00|46090.1|45950.1|46104.1|45964.1|46126|45986|46051.6|45911.6|532
1639992600000|2021-12-20 09:30:00|46114.8|45974.8|46107.9|45967.9|46150.1|46010.1|46005.5|45865.5|637
1639992900000|2021-12-20 09:35:00|46107.7|45967.7|46075.2|45935.2|46125.7|45985.7|46014.2|45874.2|692
1639993200000|2021-12-20 09:40:00|46076.4|45936.4|46017.3|45877.3|46099.2|45959.2|45996.5|45856.5|616
1639993500000|2021-12-20 09:45:00|46017.6|45877.6|46098.7|45958.7|46101.1|45961.1|46004.8|45864.8|569
1639993800000|2021-12-20 09:50:00|46098.1|45958.1|46034.3|45894.3|46098.1|45958.1|45965|45825|455
1639994100000|2021-12-20 09:55:00|46029.9|45889.9|45928.9|45788.9|46079.3|45939.3|45908.8|45768.8|748
1639994400000|2021-12-20 10:00:00|45925.3|45785.3|46023.9|45883.9|46038.1|45898.1|45870.4|45730.4|668
1639994700000|2021-12-20 10:05:00|46024|45884|46075.3|45935.3|46093.5|45953.5|45950.3|45810.3|514
1639995000000|2021-12-20 10:10:00|46075.9|45935.9|46154.5|46014.5|46208.9|46068.9|46070.8|45930.8|575
1639995300000|2021-12-20 10:15:00|46155.8|46015.8|46143.2|46003.2|46198|46058|46130.4|45990.4|472
1639995600000|2021-12-20 10:20:00|46143.4|46003.4|46057|45917|46143.9|46003.9|46049.2|45909.2|543
1639995900000|2021-12-20 10:25:00|46055.5|45915.5|46007.2|45867.2|46090.3|45950.3|45998|45858|516
1639996200000|2021-12-20 10:30:00|46005.7|45865.7|46029.6|45889.6|46029.6|45889.6|45966|45826|495
1639996500000|2021-12-20 10:35:00|46024.8|45884.8|46041.6|45901.6|46052.4|45912.4|45987.5|45847.5|330
1639996800000|2021-12-20 10:40:00|46045.6|45905.6|46013.3|45873.3|46049.1|45909.1|45969.5|45829.5|422
1639997100000|2021-12-20 10:45:00|46008.1|45868.1|46063.9|45923.9|46091.9|45951.9|45996.8|45856.8|431
1639997400000|2021-12-20 10:50:00|46059.7|45919.7|45987.5|45847.5|46070.9|45930.9|45965.9|45825.9|537
1639997700000|2021-12-20 10:55:00|45985.5|45845.5|45952.5|45812.5|46006.5|45866.5|45918.6|45778.6|502
1639998000000|2021-12-20 11:00:00|45956.3|45816.3|45943.7|45803.7|45958.6|45818.6|45905.7|45765.7|486
1639998300000|2021-12-20 11:05:00|45944.7|45804.7|46011.1|45871.1|46017|45877|45923.7|45783.7|341
1639998600000|2021-12-20 11:10:00|46010.4|45870.4|46118|45978|46163.3|46023.3|45996.5|45856.5|576
1639998900000|2021-12-20 11:15:00|46108.2|45968.2|46112.6|45972.6|46141.1|46001.1|46071.2|45931.2|415
1639999200000|2021-12-20 11:20:00|46105.4|45965.4|46129.2|45989.2|46170.5|46030.5|46096.4|45956.4|519
1639999500000|2021-12-20 11:25:00|46142.3|46002.3|46189.9|46049.9|46201.5|46061.5|46112.8|45972.8|349
1639999800000|2021-12-20 11:30:00|46188.5|46048.5|46181.1|46041.1|46209.3|46069.3|46152.4|46012.4|323
1640000100000|2021-12-20 11:35:00|46174.8|46034.8|46158.5|46018.5|46181.1|46041.1|46143.1|46003.1|235
1640000400000|2021-12-20 11:40:00|46163.6|46023.6|46109.8|45969.8|46163.6|46023.6|46080.4|45940.4|377
1640000700000|2021-12-20 11:45:00|46114|45974|46162.8|46022.8|46162.8|46022.8|46093.6|45953.6|339
1640001000000|2021-12-20 11:50:00|46159.8|46019.8|46160.3|46020.3|46167.8|46027.8|46088.3|45948.3|320
1640001300000|2021-12-20 11:55:00|46161|46021|46173.4|46033.4|46201.2|46061.2|46123.4|45983.4|458
1640001600000|2021-12-20 12:00:00|46174.4|46034.4|46077.7|45937.7|46177.3|46037.3|46077.7|45937.7|440
1640001900000|2021-12-20 12:05:00|46078.1|45938.1|46059.9|45919.9|46094.8|45954.8|46032.9|45892.9|345
1640002200000|2021-12-20 12:10:00|46056.4|45916.4|46058.4|45918.4|46065|45925|45982.5|45842.5|461
1640002500000|2021-12-20 12:15:00|46058.8|45918.8|45989.5|45849.5|46059.9|45919.9|45959.5|45819.5|494
1640002800000|2021-12-20 12:20:00|45987|45847|45944|45804|46000.9|45860.9|45924.8|45784.8|440
1640003100000|2021-12-20 12:25:00|45945.6|45805.6|45927.4|45787.4|45980.1|45840.1|45824.5|45684.5|649
1640003400000|2021-12-20 12:30:00|45925.3|45785.3|45904.8|45764.8|45976.5|45836.5|45811.5|45671.5|626
1640003700000|2021-12-20 12:35:00|45904.6|45764.6|45974.8|45834.8|45999.7|45859.7|45887.3|45747.3|518
1640004000000|2021-12-20 12:40:00|45974.7|45834.7|45860|45720|45974.7|45834.7|45845.6|45705.6|496
1640004300000|2021-12-20 12:45:00|45854.5|45714.5|45838.8|45698.8|45865.5|45725.5|45762|45622|535
1640004600000|2021-12-20 12:50:00|45839|45699|45778.4|45638.4|45879.4|45739.4|45735.5|45595.5|518
1640004900000|2021-12-20 12:55:00|45778.9|45638.9|45811.2|45671.2|45843.8|45703.8|45753.9|45613.9|547
1640005200000|2021-12-20 13:00:00|45813|45673|45699.2|45559.2|45841.4|45701.4|45675|45535|579
1640005500000|2021-12-20 13:05:00|45700.6|45560.6|45835|45695|45843.4|45703.4|45690.5|45550.5|566
1640005800000|2021-12-20 13:10:00|45832.6|45692.6|45978.9|45838.9|45997.1|45857.1|45819.5|45679.5|616
1640006100000|2021-12-20 13:15:00|45989.6|45849.6|45928.6|45788.6|46074.4|45934.4|45911.2|45771.2|592
1640006400000|2021-12-20 13:20:00|45904.5|45764.5|45955.1|45815.1|45978.1|45838.1|45849.1|45709.1|485
1640006700000|2021-12-20 13:25:00|45954.6|45814.6|45977.5|45837.5|46010.4|45870.4|45929.8|45789.8|358
1640007000000|2021-12-20 13:30:00|45976.4|45836.4|45898.4|45758.4|45976.5|45836.5|45883.7|45743.7|459
1640007300000|2021-12-20 13:35:00|45900.9|45760.9|45984.7|45844.7|46011.1|45871.1|45898.4|45758.4|407
1640007600000|2021-12-20 13:40:00|45976.4|45836.4|45958.5|45818.5|46018.4|45878.4|45947.8|45807.8|533
1640007900000|2021-12-20 13:45:00|45960.3|45820.3|45940.6|45800.6|45995.4|45855.4|45922.1|45782.1|422
1640008200000|2021-12-20 13:50:00|45935.8|45795.8|45882.5|45742.5|45935.8|45795.8|45829|45689|469
1640008500000|2021-12-20 13:55:00|45882.1|45742.1|45788.6|45648.6|45920.6|45780.6|45786.5|45646.5|491
1640008800000|2021-12-20 14:00:00|45790.3|45650.3|45863.5|45723.5|45866.2|45726.2|45744.9|45604.9|550
1640009100000|2021-12-20 14:05:00|45862.8|45722.8|45716.3|45576.3|45893.6|45753.6|45709.8|45569.8|503
1640009400000|2021-12-20 14:10:00|45715.6|45575.6|45709.1|45569.1|45758.9|45618.9|45683.5|45543.5|479
1640009700000|2021-12-20 14:15:00|45709.5|45569.5|45835.4|45695.4|45950.1|45810.1|45704.3|45564.3|614
1640010000000|2021-12-20 14:20:00|45835.7|45695.7|45766.8|45626.8|45840.9|45700.9|45643.2|45503.2|653
1640010300000|2021-12-20 14:25:00|45762.2|45622.2|45809.8|45669.8|45829.2|45689.2|45679.7|45539.7|643
1640010600000|2021-12-20 14:30:00|45812.8|45672.8|45701.4|45561.4|45838.8|45698.8|45667.5|45527.5|811
1640010900000|2021-12-20 14:35:00|45701.5|45561.5|46033.2|45893.2|46044.4|45904.4|45683|45543|815
1640011200000|2021-12-20 14:40:00|46028.8|45888.8|46025.6|45885.6|46040|45900|45797.2|45657.2|840
1640011500000|2021-12-20 14:45:00|46031.1|45891.1|46155.9|46015.9|46342.2|46202.2|45974.7|45834.7|906
1640011800000|2021-12-20 14:50:00|46156|46016|46056.2|45916.2|46176.4|46036.4|45945.5|45805.5|859
1640012100000|2021-12-20 14:55:00|46064.7|45924.7|46384.2|46244.2|46384.2|46244.2|46042.2|45902.2|776
1640012400000|2021-12-20 15:00:00|46379.6|46239.6|46226.7|46086.7|46379.6|46239.6|46206.3|46066.3|830
1640012700000|2021-12-20 15:05:00|46219|46079|46134.1|45994.1|46258.7|46118.7|46103.5|45963.5|758
1640013000000|2021-12-20 15:10:00|46132.3|45992.3|46205.4|46065.4|46205.7|46065.7|46117.5|45977.5|646
1640013300000|2021-12-20 15:15:00|46208.3|46068.3|46297.4|46157.4|46328.6|46188.6|46158.3|46018.3|633
1640013600000|2021-12-20 15:20:00|46297.9|46157.9|46338.5|46198.5|46366.8|46226.8|46262.7|46122.7|553
1640013900000|2021-12-20 15:25:00|46326.1|46186.1|46303.6|46163.6|46337.4|46197.4|46246|46106|510
1640014200000|2021-12-20 15:30:00|46303.7|46163.7|46205.1|46065.1|46303.7|46163.7|46184.5|46044.5|554
1640014500000|2021-12-20 15:35:00|46196|46056|46201|46061|46261.7|46121.7|46154.5|46014.5|629
1640014800000|2021-12-20 15:40:00|46201.5|46061.5|46213.8|46073.8|46222.9|46082.9|46169.7|46029.7|467
1640015100000|2021-12-20 15:45:00|46213.4|46073.4|46119.9|45979.9|46229.4|46089.4|46101|45961|489
1640015400000|2021-12-20 15:50:00|46120|45980|46071.6|45931.6|46185.9|46045.9|46048.2|45908.2|449
1640015700000|2021-12-20 15:55:00|46071.8|45931.8|46044.1|45904.1|46085.1|45945.1|45998.3|45858.3|569
1640016000000|2021-12-20 16:00:00|46035.9|45895.9|46003.4|45863.4|46065.1|45925.1|45957.1|45817.1|496
1640016300000|2021-12-20 16:05:00|46003.3|45863.3|46047.8|45907.8|46049.1|45909.1|45991.8|45851.8|456
1640016600000|2021-12-20 16:10:00|46044.8|45904.8|46119.4|45979.4|46219.7|46079.7|46037.9|45897.9|584
1640016900000|2021-12-20 16:15:00|46119.2|45979.2|46245|46105|46249|46109|46111.7|45971.7|547
1640017200000|2021-12-20 16:20:00|46253.4|46113.4|46243.4|46103.4|46286.2|46146.2|46202.7|46062.7|536
1640017500000|2021-12-20 16:25:00|46237.2|46097.2|46197.9|46057.9|46237.2|46097.2|46127.3|45987.3|613
1640017800000|2021-12-20 16:30:00|46197.3|46057.3|46254.4|46114.4|46274|46134|46172.4|46032.4|606
1640018100000|2021-12-20 16:35:00|46247.7|46107.7|46258.8|46118.8|46284.8|46144.8|46166|46026|486
1640018400000|2021-12-20 16:40:00|46258.9|46118.9|46341.4|46201.4|46341.4|46201.4|46187.6|46047.6|538
1640018700000|2021-12-20 16:45:00|46342.1|46202.1|46408.6|46268.6|46419.2|46279.2|46262.6|46122.6|568
1640019000000|2021-12-20 16:50:00|46408|46268|46565.1|46425.1|46572|46432|46385.4|46245.4|653
1640019300000|2021-12-20 16:55:00|46565.7|46425.7|46462.3|46322.3|46566.4|46426.4|46444.4|46304.4|552
1640019600000|2021-12-20 17:00:00|46465.5|46325.5|46408.7|46268.7|46480.5|46340.5|46373.2|46233.2|458
1640019900000|2021-12-20 17:05:00|46414.4|46274.4|46456.9|46316.9|46485|46345|46369.9|46229.9|490
1640020200000|2021-12-20 17:10:00|46446.8|46306.8|46420.4|46280.4|46501.6|46361.6|46411.1|46271.1|378
1640020500000|2021-12-20 17:15:00|46420.8|46280.8|46563.4|46423.4|46569.5|46429.5|46384.9|46244.9|345
1640020800000|2021-12-20 17:20:00|46559.8|46419.8|46446.7|46306.7|46559.8|46419.8|46428.9|46288.9|401
1640021100000|2021-12-20 17:25:00|46446.3|46306.3|46351.2|46211.2|46449.9|46309.9|46332.7|46192.7|335
1640021400000|2021-12-20 17:30:00|46355.5|46215.5|46260.7|46120.7|46355.5|46215.5|46242.9|46102.9|447
1640021700000|2021-12-20 17:35:00|46260|46120|46308|46168|46308|46168|46250.9|46110.9|301
1640022000000|2021-12-20 17:40:00|46308.6|46168.6|46348.4|46208.4|46353.8|46213.8|46296.1|46156.1|346
1640022300000|2021-12-20 17:45:00|46340.5|46200.5|46324.4|46184.4|46380.1|46240.1|46278.1|46138.1|421
1640022600000|2021-12-20 17:50:00|46327.2|46187.2|46401.8|46261.8|46420.7|46280.7|46314.6|46174.6|487
1640022900000|2021-12-20 17:55:00|46400.7|46260.7|46191.9|46051.9|46411|46271|46189.7|46049.7|535
1640023200000|2021-12-20 18:00:00|46193.1|46053.1|46182.6|46042.6|46236.6|46096.6|46165.9|46025.9|667
1640023500000|2021-12-20 18:05:00|46186.6|46046.6|46215.3|46075.3|46236|46096|46148|46008|501
1640023800000|2021-12-20 18:10:00|46215.4|46075.4|46255.9|46115.9|46269.7|46129.7|46209.7|46069.7|581
1640024100000|2021-12-20 18:15:00|46253.9|46113.9|46275.2|46135.2|46331.4|46191.4|46247.6|46107.6|470
1640024400000|2021-12-20 18:20:00|46275.3|46135.3|46270.6|46130.6|46285.5|46145.5|46239.4|46099.4|450
1640024700000|2021-12-20 18:25:00|46273.2|46133.2|46205.3|46065.3|46279.5|46139.5|46203.4|46063.4|279
1640025000000|2021-12-20 18:30:00|46209.6|46069.6|46142.4|46002.4|46249|46109|46142.4|46002.4|397
1640025300000|2021-12-20 18:35:00|46145.8|46005.8|46240.6|46100.6|46241.7|46101.7|46107.9|45967.9|330
1640025600000|2021-12-20 18:40:00|46242.1|46102.1|46326.9|46186.9|46361.2|46221.2|46224.3|46084.3|414
1640025900000|2021-12-20 18:45:00|46327.9|46187.9|46365.7|46225.7|46390|46250|46306.4|46166.4|346
1640026200000|2021-12-20 18:50:00|46365.6|46225.6|46365|46225|46385.2|46245.2|46321.3|46181.3|370
1640026500000|2021-12-20 18:55:00|46365.7|46225.7|46336.7|46196.7|46405.8|46265.8|46326.6|46186.6|340
1640026800000|2021-12-20 19:00:00|46343.4|46203.4|46343.6|46203.6|46401.4|46261.4|46326.1|46186.1|389
1640027100000|2021-12-20 19:05:00|46346.1|46206.1|46530.1|46390.1|46530.1|46390.1|46346.1|46206.1|634
1640027400000|2021-12-20 19:10:00|46530|46390|46591.6|46451.6|46635|46495|46500.5|46360.5|480
1640027700000|2021-12-20 19:15:00|46587.3|46447.3|46630.4|46490.4|46632.8|46492.8|46542.6|46402.6|572
1640028000000|2021-12-20 19:20:00|46630.7|46490.7|46593.9|46453.9|46660.3|46520.3|46546.5|46406.5|501
1640028300000|2021-12-20 19:25:00|46583.7|46443.7|46563.6|46423.6|46586.3|46446.3|46521.4|46381.4|305
1640028600000|2021-12-20 19:30:00|46563.9|46423.9|46562.3|46422.3|46597|46457|46498.2|46358.2|360
1640028900000|2021-12-20 19:35:00|46567.1|46427.1|46498|46358|46583.3|46443.3|46493.7|46353.7|286
1640029200000|2021-12-20 19:40:00|46497|46357|46507|46367|46533.9|46393.9|46465.8|46325.8|316
1640029500000|2021-12-20 19:45:00|46506.6|46366.6|46714.3|46574.3|46714.3|46574.3|46504.8|46364.8|410
1640029800000|2021-12-20 19:50:00|46726.3|46586.3|46746.2|46606.2|46761.5|46621.5|46694.5|46554.5|452
1640030100000|2021-12-20 19:55:00|46747.4|46607.4|46665.3|46525.3|46749.4|46609.4|46649.2|46509.2|383
1640030400000|2021-12-20 20:00:00|46667.1|46527.1|46803.2|46663.2|46803.2|46663.2|46667.1|46527.1|505
1640030700000|2021-12-20 20:05:00|46803.5|46663.5|46843.4|46703.4|46867.6|46727.6|46792.6|46652.6|503
1640031000000|2021-12-20 20:10:00|46852|46712|46818.9|46678.9|46892.4|46752.4|46818.9|46678.9|470
1640031300000|2021-12-20 20:15:00|46819.5|46679.5|46841|46701|46908.7|46768.7|46817.7|46677.7|529
1640031600000|2021-12-20 20:20:00|46841.3|46701.3|46875.4|46735.4|46987.5|46847.5|46837.4|46697.4|656
1640031900000|2021-12-20 20:25:00|46875.5|46735.5|46861.2|46721.2|46914.9|46774.9|46848.7|46708.7|449
1640032200000|2021-12-20 20:30:00|46861|46721|46805.8|46665.8|46865.4|46725.4|46752.4|46612.4|632
1640032500000|2021-12-20 20:35:00|46805.2|46665.2|46834.9|46694.9|46837.2|46697.2|46796.9|46656.9|392
1640032800000|2021-12-20 20:40:00|46835.7|46695.7|46864.7|46724.7|46915.9|46775.9|46835.7|46695.7|492
1640033100000|2021-12-20 20:45:00|46871.2|46731.2|47072.5|46932.5|47086.6|46946.6|46871.2|46731.2|603
1640033400000|2021-12-20 20:50:00|47073.2|46933.2|47130.9|46990.9|47302.8|47162.8|47059.5|46919.5|823
1640033700000|2021-12-20 20:55:00|47125.9|46985.9|47091.3|46951.3|47196.4|47056.4|47079.4|46939.4|749
1640034000000|2021-12-20 21:00:00|47093.1|46953.1|47171|47031|47213.3|47073.3|47091.5|46951.5|734
1640034300000|2021-12-20 21:05:00|47171.3|47031.3|47300.6|47160.6|47319.2|47179.2|47170.6|47030.6|721
1640034600000|2021-12-20 21:10:00|47300.5|47160.5|47404.5|47264.5|47404.5|47264.5|47295.3|47155.3|825
1640034900000|2021-12-20 21:15:00|47394.8|47254.8|47327.7|47187.7|47583.7|47443.7|47314.5|47174.5|783
1640035200000|2021-12-20 21:20:00|47332.5|47192.5|47281.5|47141.5|47336.3|47196.3|47234.6|47094.6|579
1640035500000|2021-12-20 21:25:00|47283|47143|47368.7|47228.7|47395.9|47255.9|47246.2|47106.2|701
1640035800000|2021-12-20 21:30:00|47368.9|47228.9|47267.7|47127.7|47389.3|47249.3|47267.7|47127.7|521
1640036100000|2021-12-20 21:35:00|47273.9|47133.9|47280.1|47140.1|47302.8|47162.8|47248.2|47108.2|616
1640036400000|2021-12-20 21:40:00|47279.1|47139.1|47254.9|47114.9|47280.5|47140.5|47243.4|47103.4|344
1640036700000|2021-12-20 21:45:00|47255.2|47115.2|47261.8|47121.8|47286.8|47146.8|47229.8|47089.8|393
1640037000000|2021-12-20 21:50:00|47272.8|47132.8|47150.5|47010.5|47287.4|47147.4|47148.3|47008.3|445
1640037300000|2021-12-20 21:55:00|47149.7|47009.7|47066.5|46926.5|47163.5|47023.5|47058.1|46918.1|538
1640037600000|2021-12-20 22:00:00|47067.1|46927.1|47138.2|46998.2|47165.3|47025.3|47053.5|46913.5|544
1640037900000|2021-12-20 22:05:00|47136.4|46996.4|47159.9|47019.9|47178.9|47038.9|47132.3|46992.3|275
1640038200000|2021-12-20 22:10:00|47153.5|47013.5|47072.9|46932.9|47163.4|47023.4|47069.6|46929.6|248
1640038500000|2021-12-20 22:15:00|47078.4|46938.4|47120|46980|47120|46980|46982.1|46842.1|348
1640038800000|2021-12-20 22:20:00|47112.2|46972.2|47003.1|46863.1|47112.2|46972.2|46972.2|46832.2|392
1640039100000|2021-12-20 22:25:00|46998.9|46858.9|46912.3|46772.3|47003.1|46863.1|46890|46750|330
1640039400000|2021-12-20 22:30:00|46924.1|46784.1|46967.5|46827.5|46973.2|46833.2|46920.3|46780.3|317
1640039700000|2021-12-20 22:35:00|46968.9|46828.9|46986|46846|47033|46893|46968.9|46828.9|287
1640040000000|2021-12-20 22:40:00|46983.6|46843.6|46955.5|46815.5|46995.1|46855.1|46941.9|46801.9|209
1640040300000|2021-12-20 22:45:00|46953.9|46813.9|47010|46870|47010.6|46870.6|46865.6|46725.6|417
1640040600000|2021-12-20 22:50:00|47012.4|46872.4|46978.2|46838.2|47021.1|46881.1|46978.2|46838.2|273
1640040900000|2021-12-20 22:55:00|46980.7|46840.7|46858.5|46718.5|46996.1|46856.1|46830.3|46690.3|299
1640041200000|2021-12-20 23:00:00|46852|46712|46937|46797|46971|46831|46843|46703|411
1640041500000|2021-12-20 23:05:00|46936.3|46796.3|46936.2|46796.2|46936.3|46796.3|46843.3|46703.3|527
1640041800000|2021-12-20 23:10:00|46935.1|46795.1|46914.6|46774.6|46939.6|46799.6|46873.3|46733.3|394
1640042100000|2021-12-20 23:15:00|46910|46770|46963.9|46823.9|46965.2|46825.2|46864.6|46724.6|437
1640042400000|2021-12-20 23:20:00|46963.3|46823.3|46944.1|46804.1|46984.7|46844.7|46939.2|46799.2|498
1640042700000|2021-12-20 23:25:00|46944.6|46804.6|47090.6|46950.6|47108.9|46968.9|46921.7|46781.7|571
1640043000000|2021-12-20 23:30:00|47090.8|46950.8|47021.8|46881.8|47104.2|46964.2|47015.6|46875.6|453
1640043300000|2021-12-20 23:35:00|47028|46888|47066|46926|47067.3|46927.3|47014.6|46874.6|464
1640043600000|2021-12-20 23:40:00|47064.2|46924.2|47144.7|47004.7|47165.5|47025.5|47038.9|46898.9|524
1640043900000|2021-12-20 23:45:00|47144.8|47004.8|47049.9|46909.9|47158.1|47018.1|47035.7|46895.7|415
1640044200000|2021-12-20 23:50:00|47045|46905|46964.7|46824.7|47049.9|46909.9|46947.9|46807.9|344
1640044500000|2021-12-20 23:55:00|46965.9|46825.9|46979.7|46839.7|47072.2|46932.2|46954.1|46814.1|505
1640044800000|2021-12-21 00:00:00|46980.9|46840.9|47039.4|46899.4|47097.5|46957.5|46960.8|46820.8|730
1640045100000|2021-12-21 00:05:00|47043.4|46903.4|47052.8|46912.8|47099.5|46959.5|46946.2|46806.2|553
1640045400000|2021-12-21 00:10:00|47054.7|46914.7|47034.6|46894.6|47068.5|46928.5|46978.8|46838.8|506
1640045700000|2021-12-21 00:15:00|47035.3|46895.3|47051.3|46911.3|47067.6|46927.6|46994.1|46854.1|376
1640046000000|2021-12-21 00:20:00|47046.2|46906.2|47095.8|46955.8|47121.8|46981.8|47015.1|46875.1|460
1640046300000|2021-12-21 00:25:00|47098.7|46958.7|47135.9|46995.9|47154.1|47014.1|47093.5|46953.5|319
1640046600000|2021-12-21 00:30:00|47135|46995|46971.3|46831.3|47138.1|46998.1|46957.1|46817.1|412
1640046900000|2021-12-21 00:35:00|46974.8|46834.8|46939.7|46799.7|46995.2|46855.2|46932.5|46792.5|614
1640047200000|2021-12-21 00:40:00|46938.7|46798.7|46914.5|46774.5|46961|46821|46914.4|46774.4|485
1640047500000|2021-12-21 00:45:00|46914.4|46774.4|46967|46827|46983|46843|46913.9|46773.9|458
1640047800000|2021-12-21 00:50:00|46965.8|46825.8|46882.4|46742.4|46977.9|46837.9|46858.9|46718.9|526
1640048100000|2021-12-21 00:55:00|46881.4|46741.4|46866.9|46726.9|46883.6|46743.6|46836.1|46696.1|494
1640048400000|2021-12-21 01:00:00|46863.2|46723.2|46871.5|46731.5|46914.9|46774.9|46861.5|46721.5|445
1640048700000|2021-12-21 01:05:00|46863.8|46723.8|46845|46705|46879.6|46739.6|46827.6|46687.6|360
1640049000000|2021-12-21 01:10:00|46847.1|46707.1|46783.6|46643.6|46861.1|46721.1|46768.2|46628.2|417
1640049300000|2021-12-21 01:15:00|46781.3|46641.3|46780.4|46640.4|46847.4|46707.4|46775|46635|515
1640049600000|2021-12-21 01:20:00|46775.6|46635.6|46734.4|46594.4|46797.7|46657.7|46730.3|46590.3|407
1640049900000|2021-12-21 01:25:00|46734.7|46594.7|46806.7|46666.7|46816.9|46676.9|46733|46593|428
1640050200000|2021-12-21 01:30:00|46806.4|46666.4|46970.9|46830.9|47000.5|46860.5|46803|46663|556
1640050500000|2021-12-21 01:35:00|46972|46832|46999.2|46859.2|47002.2|46862.2|46961.1|46821.1|420
1640050800000|2021-12-21 01:40:00|46999|46859|46984.8|46844.8|47050.2|46910.2|46982.6|46842.6|321
1640051100000|2021-12-21 01:45:00|46985.1|46845.1|46980.2|46840.2|47016.9|46876.9|46948.3|46808.3|361
1640051400000|2021-12-21 01:50:00|46980.1|46840.1|47023.4|46883.4|47030.5|46890.5|46978.5|46838.5|397
1640051700000|2021-12-21 01:55:00|47024.9|46884.9|47013.9|46873.9|47063|46923|46977.1|46837.1|389
1640052000000|2021-12-21 02:00:00|47016.7|46876.7|46985.3|46845.3|47111.6|46971.6|46973.9|46833.9|458
1640052300000|2021-12-21 02:05:00|46984.8|46844.8|47024|46884|47054.3|46914.3|46967.2|46827.2|387
1640052600000|2021-12-21 02:10:00|47024.5|46884.5|47005.4|46865.4|47043.8|46903.8|46981.2|46841.2|396
1640052900000|2021-12-21 02:15:00|47007|46867|47008.5|46868.5|47030.4|46890.4|46956.2|46816.2|403
1640053200000|2021-12-21 02:20:00|47009|46869|47041.7|46901.7|47056.4|46916.4|47003.9|46863.9|379
1640053500000|2021-12-21 02:25:00|47041.5|46901.5|46996.3|46856.3|47041.7|46901.7|46966.6|46826.6|339
1640053800000|2021-12-21 02:30:00|46996.4|46856.4|46988.3|46848.3|47034|46894|46971.1|46831.1|389
1640054100000|2021-12-21 02:35:00|46990|46850|47055|46915|47111.3|46971.3|46989|46849|395
1640054400000|2021-12-21 02:40:00|47060.9|46920.9|47014.9|46874.9|47060.9|46920.9|46991.3|46851.3|408
1640054700000|2021-12-21 02:45:00|47003.8|46863.8|47008.4|46868.4|47029.4|46889.4|46983.5|46843.5|355
1640055000000|2021-12-21 02:50:00|47008.9|46868.9|47010.1|46870.1|47038.3|46898.3|46982.3|46842.3|413
1640055300000|2021-12-21 02:55:00|47008.6|46868.6|47020.2|46880.2|47025.9|46885.9|46990.6|46850.6|432
1640055600000|2021-12-21 03:00:00|47021|46881|47105.8|46965.8|47106|46966|47001|46861|368
1640055900000|2021-12-21 03:05:00|47104.1|46964.1|47081.6|46941.6|47104.4|46964.4|47037.2|46897.2|362
1640056200000|2021-12-21 03:10:00|47083.7|46943.7|47163.4|47023.4|47166.2|47026.2|47079.1|46939.1|434
1640056500000|2021-12-21 03:15:00|47161.3|47021.3|47183.3|47043.3|47222|47082|47152.3|47012.3|359
1640056800000|2021-12-21 03:20:00|47182.9|47042.9|47285.5|47145.5|47319.9|47179.9|47181.5|47041.5|580
1640057100000|2021-12-21 03:25:00|47292|47152|47372.8|47232.8|47381.9|47241.9|47282.6|47142.6|504
1640057400000|2021-12-21 03:30:00|47372|47232|47596.9|47456.9|47794.6|47654.6|47299.6|47159.6|559
1640057700000|2021-12-21 03:35:00|47590.5|47450.5|47511.7|47371.7|47670.4|47530.4|47491|47351|539
1640058000000|2021-12-21 03:40:00|47511.1|47371.1|47456.2|47316.2|47558.6|47418.6|47453.1|47313.1|486
1640058300000|2021-12-21 03:45:00|47457|47317|47540.6|47400.6|47569.8|47429.8|47454|47314|290
1640058600000|2021-12-21 03:50:00|47538.3|47398.3|47959.2|47819.2|47994.4|47854.4|47534.7|47394.7|721
1640058900000|2021-12-21 03:55:00|47956|47816|48000.5|47860.5|48144.4|48004.4|47946.7|47806.7|869
1640059200000|2021-12-21 04:00:00|48003.6|47863.6|48285.3|48145.3|48347.8|48207.8|48002.8|47862.8|844
1640059500000|2021-12-21 04:05:00|48294.8|48154.8|48254.2|48114.2|48347.6|48207.6|48189.4|48049.4|669
1640059800000|2021-12-21 04:10:00|48252|48112|48388.6|48248.6|48461.6|48321.6|48245.5|48105.5|720
1640060100000|2021-12-21 04:15:00|48386.9|48246.9|48520.6|48380.6|48534.1|48394.1|48386.9|48246.9|726
1640060400000|2021-12-21 04:20:00|48520.2|48380.2|48687|48547|48712.9|48572.9|48508.2|48368.2|745
1640060700000|2021-12-21 04:25:00|48688.1|48548.1|48751.4|48611.4|48833.1|48693.1|48675.5|48535.5|851
1640061000000|2021-12-21 04:30:00|48748|48608|48822.4|48682.4|48884.7|48744.7|48704.4|48564.4|752
1640061300000|2021-12-21 04:35:00|48828.3|48688.3|48664.8|48524.8|48833.4|48693.4|48647.3|48507.3|701
1640061600000|2021-12-21 04:40:00|48676.6|48536.6|48692|48552|48747.1|48607.1|48646.5|48506.5|464
1640061900000|2021-12-21 04:45:00|48692.4|48552.4|48662.4|48522.4|48742.1|48602.1|48629.9|48489.9|417
1640062200000|2021-12-21 04:50:00|48635.2|48495.2|48636.1|48496.1|48686.4|48546.4|48604.4|48464.4|277
1640062500000|2021-12-21 04:55:00|48628.5|48488.5|48644.6|48504.6|48659.1|48519.1|48613.6|48473.6|414
1640062800000|2021-12-21 05:00:00|48638.8|48498.8|48772.5|48632.5|48844.6|48704.6|48638.8|48498.8|574
1640063100000|2021-12-21 05:05:00|48778.3|48638.3|48777.6|48637.6|48833.8|48693.8|48767.9|48627.9|372
1640063400000|2021-12-21 05:10:00|48777.1|48637.1|48763.3|48623.3|48835.3|48695.3|48760.5|48620.5|268
1640063700000|2021-12-21 05:15:00|48764.5|48624.5|48779|48639|48798.7|48658.7|48728.6|48588.6|514
1640064000000|2021-12-21 05:20:00|48773.1|48633.1|48680.7|48540.7|48792|48652|48680.7|48540.7|425
1640064300000|2021-12-21 05:25:00|48679.7|48539.7|48640.7|48500.7|48692.1|48552.1|48640.7|48500.7|296
1640064600000|2021-12-21 05:30:00|48642.3|48502.3|48630.2|48490.2|48718.1|48578.1|48611.1|48471.1|440
1640064900000|2021-12-21 05:35:00|48627.7|48487.7|48497.8|48357.8|48630.9|48490.9|48496.4|48356.4|466
1640065200000|2021-12-21 05:40:00|48497.7|48357.7|48428.4|48288.4|48531.1|48391.1|48397.8|48257.8|611
1640065500000|2021-12-21 05:45:00|48426.4|48286.4|48587|48447|48602.6|48462.6|48417.5|48277.5|420
1640065800000|2021-12-21 05:50:00|48587.2|48447.2|48698|48558|48703.3|48563.3|48536|48396|524
1640066100000|2021-12-21 05:55:00|48702.7|48562.7|48695.1|48555.1|48714.6|48574.6|48650.9|48510.9|425
1640066400000|2021-12-21 06:00:00|48702.1|48562.1|48647.6|48507.6|48749.6|48609.6|48646.8|48506.8|479
1640066700000|2021-12-21 06:05:00|48646.4|48506.4|48597.6|48457.6|48672.6|48532.6|48571|48431|285
1640067000000|2021-12-21 06:10:00|48588.5|48448.5|48581.8|48441.8|48613.7|48473.7|48554.7|48414.7|486
1640067300000|2021-12-21 06:15:00|48587.3|48447.3|48560|48420|48623.5|48483.5|48531.9|48391.9|260
1640067600000|2021-12-21 06:20:00|48560.7|48420.7|48518.7|48378.7|48589.8|48449.8|48495.5|48355.5|333
1640067900000|2021-12-21 06:25:00|48501.9|48361.9|48459.6|48319.6|48519.3|48379.3|48444.7|48304.7|420
1640068200000|2021-12-21 06:30:00|48459.5|48319.5|48542|48402|48556.8|48416.8|48447.8|48307.8|495
1640068500000|2021-12-21 06:35:00|48546.8|48406.8|48453.1|48313.1|48549.6|48409.6|48452.2|48312.2|325
1640068800000|2021-12-21 06:40:00|48454.3|48314.3|48436.2|48296.2|48477.6|48337.6|48429.8|48289.8|257
1640069100000|2021-12-21 06:45:00|48435.2|48295.2|48516.3|48376.3|48524.6|48384.6|48425.6|48285.6|358
1640069400000|2021-12-21 06:50:00|48512|48372|48568.5|48428.5|48599.8|48459.8|48511.2|48371.2|420
1640069700000|2021-12-21 06:55:00|48568.1|48428.1|48630.8|48490.8|48666.1|48526.1|48567.2|48427.2|490
1640070000000|2021-12-21 07:00:00|48629|48489|48564.4|48424.4|48638.9|48498.9|48553.5|48413.5|443
1640070300000|2021-12-21 07:05:00|48564.5|48424.5|48551.3|48411.3|48579.3|48439.3|48515.4|48375.4|398
1640070600000|2021-12-21 07:10:00|48549.3|48409.3|48587.9|48447.9|48604.3|48464.3|48539.2|48399.2|515
1640070900000|2021-12-21 07:15:00|48581.3|48441.3|48558.1|48418.1|48594.3|48454.3|48533.1|48393.1|476
1640071200000|2021-12-21 07:20:00|48557.9|48417.9|48671.9|48531.9|48671.9|48531.9|48555.8|48415.8|426
1640071500000|2021-12-21 07:25:00|48671.6|48531.6|48735.4|48595.4|48736|48596|48622.4|48482.4|376
1640071800000|2021-12-21 07:30:00|48735.9|48595.9|48659.4|48519.4|48737.2|48597.2|48652.4|48512.4|354
1640072100000|2021-12-21 07:35:00|48659.8|48519.8|48595.2|48455.2|48691.9|48551.9|48593.7|48453.7|280
1640072400000|2021-12-21 07:40:00|48608.5|48468.5|48553.1|48413.1|48609.5|48469.5|48509.6|48369.6|459
1640072700000|2021-12-21 07:45:00|48550.7|48410.7|48568.1|48428.1|48588.4|48448.4|48507|48367|399
1640073000000|2021-12-21 07:50:00|48572.9|48432.9|48601.9|48461.9|48625.3|48485.3|48548.8|48408.8|424
1640073300000|2021-12-21 07:55:00|48602.7|48462.7|48671.1|48531.1|48671.1|48531.1|48588.4|48448.4|432
1640073600000|2021-12-21 08:00:00|48668.5|48528.5|48729.5|48589.5|48764.7|48624.7|48614.5|48474.5|591
1640073900000|2021-12-21 08:05:00|48731.1|48591.1|48879.7|48739.7|48889.9|48749.9|48728.3|48588.3|601
1640074200000|2021-12-21 08:10:00|48882.1|48742.1|48828.4|48688.4|49073.1|48933.1|48817.3|48677.3|806
1640074500000|2021-12-21 08:15:00|48836.1|48696.1|48809|48669|48862.8|48722.8|48719.2|48579.2|558
1640074800000|2021-12-21 08:20:00|48809.1|48669.1|48920.7|48780.7|48950.3|48810.3|48766.5|48626.5|665
1640075100000|2021-12-21 08:25:00|48926.1|48786.1|48964.9|48824.9|49008.8|48868.8|48916.7|48776.7|484
1640075400000|2021-12-21 08:30:00|48969|48829|48888.1|48748.1|48980.6|48840.6|48883.9|48743.9|464
1640075700000|2021-12-21 08:35:00|48891.1|48751.1|48785.2|48645.2|48891.1|48751.1|48758.1|48618.1|425
1640076000000|2021-12-21 08:40:00|48777|48637|48718.5|48578.5|48839.4|48699.4|48718.5|48578.5|358
1640076300000|2021-12-21 08:45:00|48718.7|48578.7|48685.7|48545.7|48766.4|48626.4|48685.7|48545.7|430
1640076600000|2021-12-21 08:50:00|48686.1|48546.1|48711.2|48571.2|48747.8|48607.8|48684.1|48544.1|405
1640076900000|2021-12-21 08:55:00|48709.8|48569.8|48638.3|48498.3|48732|48592|48610.2|48470.2|361
1640077200000|2021-12-21 09:00:00|48641.1|48501.1|48592.8|48452.8|48681.3|48541.3|48555.6|48415.6|402
1640077500000|2021-12-21 09:05:00|48595.1|48455.1|48713.9|48573.9|48730.8|48590.8|48595.1|48455.1|463
1640077800000|2021-12-21 09:10:00|48720.6|48580.6|48630.9|48490.9|48720.6|48580.6|48582.6|48442.6|418
1640078100000|2021-12-21 09:15:00|48628.4|48488.4|48553.5|48413.5|48630.9|48490.9|48529.1|48389.1|373
1640078400000|2021-12-21 09:20:00|48550.4|48410.4|48568|48428|48577.7|48437.7|48532.8|48392.8|551
1640078700000|2021-12-21 09:25:00|48569.5|48429.5|48621.5|48481.5|48621.6|48481.6|48567.6|48427.6|237
1640079000000|2021-12-21 09:30:00|48621.3|48481.3|48618.4|48478.4|48654.8|48514.8|48593.1|48453.1|389
1640079300000|2021-12-21 09:35:00|48614.3|48474.3|48712.2|48572.2|48746.4|48606.4|48612.2|48472.2|512
1640079600000|2021-12-21 09:40:00|48708.9|48568.9|48715.8|48575.8|48773.3|48633.3|48675.3|48535.3|439
1640079900000|2021-12-21 09:45:00|48715.5|48575.5|48671|48531|48715.5|48575.5|48669.9|48529.9|280
1640080200000|2021-12-21 09:50:00|48671.1|48531.1|48715.9|48575.9|48763.1|48623.1|48664.5|48524.5|475
1640080500000|2021-12-21 09:55:00|48719|48579|48688.4|48548.4|48729.3|48589.3|48673.9|48533.9|238
1640080800000|2021-12-21 10:00:00|48688.7|48548.7|48716.1|48576.1|48720.2|48580.2|48664.7|48524.7|349
1640081100000|2021-12-21 10:05:00|48716|48576|48715.3|48575.3|48718.9|48578.9|48676|48536|249
1640081400000|2021-12-21 10:10:00|48715.5|48575.5|48759.5|48619.5|48778.1|48638.1|48708.2|48568.2|322
1640081700000|2021-12-21 10:15:00|48755.5|48615.5|48705.6|48565.6|48755.5|48615.5|48695.9|48555.9|260
1640082000000|2021-12-21 10:20:00|48694.8|48554.8|48738.8|48598.8|48767.8|48627.8|48694.8|48554.8|312
1640082300000|2021-12-21 10:25:00|48739.9|48599.9|48792.8|48652.8|48827.9|48687.9|48726.8|48586.8|494
1640082600000|2021-12-21 10:30:00|48792.6|48652.6|48819.9|48679.9|48843.9|48703.9|48790.1|48650.1|440
1640082900000|2021-12-21 10:35:00|48820.9|48680.9|48798.7|48658.7|48842.7|48702.7|48788.2|48648.2|424
1640083200000|2021-12-21 10:40:00|48799.3|48659.3|48796.7|48656.7|48802.6|48662.6|48750|48610|405
1640083500000|2021-12-21 10:45:00|48797.7|48657.7|48801.5|48661.5|48856|48716|48759|48619|400
1640083800000|2021-12-21 10:50:00|48804.2|48664.2|48773|48633|48826.6|48686.6|48761.9|48621.9|282
1640084100000|2021-12-21 10:55:00|48781.5|48641.5|48742.1|48602.1|48791.7|48651.7|48734.3|48594.3|361
1640084400000|2021-12-21 11:00:00|48739.9|48599.9|48760.4|48620.4|48774.6|48634.6|48711|48571|360
1640084700000|2021-12-21 11:05:00|48760|48620|48771.1|48631.1|48790.3|48650.3|48720|48580|424
1640085000000|2021-12-21 11:10:00|48771|48631|48782.1|48642.1|48806.4|48666.4|48729.4|48589.4|380
1640085300000|2021-12-21 11:15:00|48778.1|48638.1|48811.6|48671.6|48814.5|48674.5|48740.5|48600.5|453
1640085600000|2021-12-21 11:20:00|48813.2|48673.2|48835.7|48695.7|48846.3|48706.3|48776.5|48636.5|313
1640085900000|2021-12-21 11:25:00|48841.9|48701.9|48886|48746|48889.5|48749.5|48816.8|48676.8|389
1640086200000|2021-12-21 11:30:00|48889.5|48749.5|48927.4|48787.4|48932.5|48792.5|48846.3|48706.3|439
1640086500000|2021-12-21 11:35:00|48916.7|48776.7|48843|48703|48956.5|48816.5|48818.7|48678.7|492
1640086800000|2021-12-21 11:40:00|48843.5|48703.5|48823.7|48683.7|48846.5|48706.5|48810.6|48670.6|350
1640087100000|2021-12-21 11:45:00|48823.9|48683.9|48875.7|48735.7|48875.7|48735.7|48814.5|48674.5|324
1640087400000|2021-12-21 11:50:00|48876|48736|48927.6|48787.6|48949.2|48809.2|48845.5|48705.5|517
1640087700000|2021-12-21 11:55:00|48932.3|48792.3|48944.8|48804.8|48969.1|48829.1|48913|48773|410
1640088000000|2021-12-21 12:00:00|48945.1|48805.1|48936.3|48796.3|48978|48838|48907|48767|481
1640088300000|2021-12-21 12:05:00|48937.5|48797.5|48931.4|48791.4|48937.7|48797.7|48904.3|48764.3|480
1640088600000|2021-12-21 12:10:00|48932.9|48792.9|48976.1|48836.1|48977.6|48837.6|48907.2|48767.2|396
1640088900000|2021-12-21 12:15:00|48976.5|48836.5|49056.9|48916.9|49066.9|48926.9|48966.5|48826.5|412
1640089200000|2021-12-21 12:20:00|49056.7|48916.7|49121.2|48981.2|49257.3|49117.3|49041.9|48901.9|680
1640089500000|2021-12-21 12:25:00|49120.6|48980.6|49185.8|49045.8|49245.6|49105.6|49095.5|48955.5|554
1640089800000|2021-12-21 12:30:00|49182.5|49042.5|49357.8|49217.8|49360.9|49220.9|49170|49030|670
1640090100000|2021-12-21 12:35:00|49354.5|49214.5|49240.2|49100.2|49400.9|49260.9|49238.9|49098.9|536
1640090400000|2021-12-21 12:40:00|49244.6|49104.6|49153.4|49013.4|49267.8|49127.8|49111.7|48971.7|534
1640090700000|2021-12-21 12:45:00|49158.3|49018.3|48997.8|48857.8|49212.1|49072.1|48958.3|48818.3|704
1640091000000|2021-12-21 12:50:00|49000.9|48860.9|48937.1|48797.1|49056.5|48916.5|48899.7|48759.7|621
1640091300000|2021-12-21 12:55:00|48937.9|48797.9|48824|48684|48964.1|48824.1|48777.2|48637.2|546
1640091600000|2021-12-21 13:00:00|48824.4|48684.4|48887.5|48747.5|48890.5|48750.5|48759.9|48619.9|615
1640091900000|2021-12-21 13:05:00|48889.1|48749.1|48748.5|48608.5|48903.9|48763.9|48748.5|48608.5|512
1640092200000|2021-12-21 13:10:00|48737|48597|48733.3|48593.3|48763|48623|48674.8|48534.8|524
1640092500000|2021-12-21 13:15:00|48733.8|48593.8|48730.5|48590.5|48803.3|48663.3|48709.5|48569.5|476
1640092800000|2021-12-21 13:20:00|48731.1|48591.1|48793.9|48653.9|48830.6|48690.6|48717.8|48577.8|429
1640093100000|2021-12-21 13:25:00|48784.2|48644.2|48911.5|48771.5|48940.9|48800.9|48784.2|48644.2|555
1640093400000|2021-12-21 13:30:00|48910.7|48770.7|48945.9|48805.9|48984.5|48844.5|48849.3|48709.3|474
1640093700000|2021-12-21 13:35:00|48940.9|48800.9|48926.5|48786.5|49035.9|48895.9|48910.4|48770.4|478
1640094000000|2021-12-21 13:40:00|48924.8|48784.8|48952.6|48812.6|48952.6|48812.6|48899.8|48759.8|320
1640094300000|2021-12-21 13:45:00|48939.4|48799.4|48887.1|48747.1|48985.8|48845.8|48870.2|48730.2|427
1640094600000|2021-12-21 13:50:00|48883.5|48743.5|48981.9|48841.9|48981.9|48841.9|48858.6|48718.6|447
1640094900000|2021-12-21 13:55:00|48981.2|48841.2|49020.4|48880.4|49045.5|48905.5|48938.6|48798.6|455
1640095200000|2021-12-21 14:00:00|49019.4|48879.4|48945|48805|49052.7|48912.7|48938.4|48798.4|366
1640095500000|2021-12-21 14:05:00|48954|48814|48963.4|48823.4|48997|48857|48933.8|48793.8|318
1640095800000|2021-12-21 14:10:00|48941.6|48801.6|48953.9|48813.9|49003.4|48863.4|48923.3|48783.3|411
1640096100000|2021-12-21 14:15:00|48953.8|48813.8|48833.5|48693.5|48953.8|48813.8|48811.9|48671.9|470
1640096400000|2021-12-21 14:20:00|48833.4|48693.4|48745.7|48605.7|48833.4|48693.4|48726.1|48586.1|247
1640096700000|2021-12-21 14:25:00|48752.1|48612.1|48759.5|48619.5|48817.1|48677.1|48737.7|48597.7|466
1640097000000|2021-12-21 14:30:00|48759.7|48619.7|48828.5|48688.5|48862|48722|48759.7|48619.7|624
1640097300000|2021-12-21 14:35:00|48828.1|48688.1|48973.2|48833.2|48988.5|48848.5|48808.3|48668.3|517
1640097600000|2021-12-21 14:40:00|48970.5|48830.5|48865.9|48725.9|48975.5|48835.5|48830.8|48690.8|547
1640097900000|2021-12-21 14:45:00|48854.6|48714.6|48703.8|48563.8|48858|48718|48692.3|48552.3|582
1640098200000|2021-12-21 14:50:00|48697.5|48557.5|48669.5|48529.5|48732.6|48592.6|48621.2|48481.2|588
1640098500000|2021-12-21 14:55:00|48669|48529|48711.8|48571.8|48719.1|48579.1|48662.1|48522.1|566
1640098800000|2021-12-21 15:00:00|48710.7|48570.7|48702.6|48562.6|48785.9|48645.9|48696.3|48556.3|600
1640099100000|2021-12-21 15:05:00|48700.6|48560.6|48699.2|48559.2|48768.7|48628.7|48679.9|48539.9|519
1640099400000|2021-12-21 15:10:00|48697.1|48557.1|48737.1|48597.1|48759.4|48619.4|48667.4|48527.4|521
1640099700000|2021-12-21 15:15:00|48735.9|48595.9|48797.9|48657.9|48840.3|48700.3|48720|48580|566
1640100000000|2021-12-21 15:20:00|48798|48658|48773.5|48633.5|48861.3|48721.3|48773.5|48633.5|570
1640100300000|2021-12-21 15:25:00|48781.8|48641.8|48550.5|48410.5|48793.5|48653.5|48547.5|48407.5|630
1640100600000|2021-12-21 15:30:00|48562.4|48422.4|48474.7|48334.7|48602.1|48462.1|48472.3|48332.3|630
1640100900000|2021-12-21 15:35:00|48474.6|48334.6|48463.7|48323.7|48521.5|48381.5|48383.7|48243.7|718
1640101200000|2021-12-21 15:40:00|48464.7|48324.7|48513.4|48373.4|48571.5|48431.5|48464.2|48324.2|625
1640101500000|2021-12-21 15:45:00|48514.7|48374.7|48520.8|48380.8|48590.6|48450.6|48491.4|48351.4|532
1640101800000|2021-12-21 15:50:00|48520.5|48380.5|48567.6|48427.6|48586.9|48446.9|48508.4|48368.4|432
1640102100000|2021-12-21 15:55:00|48559.7|48419.7|48489.2|48349.2|48567.6|48427.6|48488.7|48348.7|445
1640102400000|2021-12-21 16:00:00|48490.3|48350.3|48522.6|48382.6|48529.5|48389.5|48454.1|48314.1|629
1640102700000|2021-12-21 16:05:00|48525.1|48385.1|48686|48546|48694.7|48554.7|48525.1|48385.1|575
1640103000000|2021-12-21 16:10:00|48685.9|48545.9|48680.1|48540.1|48722.4|48582.4|48647.3|48507.3|513
1640103300000|2021-12-21 16:15:00|48679.8|48539.8|48620|48480|48679.8|48539.8|48603.3|48463.3|499
1640103600000|2021-12-21 16:20:00|48621.1|48481.1|48566.1|48426.1|48640.9|48500.9|48556.2|48416.2|422
1640103900000|2021-12-21 16:25:00|48563.4|48423.4|48601.1|48461.1|48606.3|48466.3|48551.6|48411.6|290
1640104200000|2021-12-21 16:30:00|48600.8|48460.8|48576.5|48436.5|48635.6|48495.6|48558.6|48418.6|324
1640104500000|2021-12-21 16:35:00|48576|48436|48673.1|48533.1|48674.3|48534.3|48566|48426|412
1640104800000|2021-12-21 16:40:00|48673.8|48533.8|48759.7|48619.7|48782.9|48642.9|48644.5|48504.5|544
1640105100000|2021-12-21 16:45:00|48759.6|48619.6|48723.3|48583.3|48807|48667|48717.2|48577.2|512
1640105400000|2021-12-21 16:50:00|48722.4|48582.4|48797|48657|48806.7|48666.7|48702.8|48562.8|484
1640105700000|2021-12-21 16:55:00|48799.2|48659.2|48763.1|48623.1|48825.4|48685.4|48749.1|48609.1|467
1640106000000|2021-12-21 17:00:00|48761.2|48621.2|48730.4|48590.4|48767|48627|48724.8|48584.8|405
1640106300000|2021-12-21 17:05:00|48731.8|48591.8|48738|48598|48744|48604|48719.3|48579.3|363
1640106600000|2021-12-21 17:10:00|48733.5|48593.5|48808|48668|48868|48728|48729.3|48589.3|585
1640106900000|2021-12-21 17:15:00|48808.3|48668.3|48830.2|48690.2|48926|48786|48804.1|48664.1|549
1640107200000|2021-12-21 17:20:00|48828.3|48688.3|48787.3|48647.3|48850|48710|48771.7|48631.7|337
1640107500000|2021-12-21 17:25:00|48796.8|48656.8|48752.1|48612.1|48796.8|48656.8|48752.1|48612.1|332
1640107800000|2021-12-21 17:30:00|48751.9|48611.9|48740|48600|48775|48635|48727.8|48587.8|334
1640108100000|2021-12-21 17:35:00|48740.1|48600.1|48796.3|48656.3|48797.2|48657.2|48721.8|48581.8|452
1640108400000|2021-12-21 17:40:00|48796.2|48656.2|48748.2|48608.2|48797.2|48657.2|48739.1|48599.1|298
1640108700000|2021-12-21 17:45:00|48747.9|48607.9|48687|48547|48747.9|48607.9|48672.9|48532.9|450
1640109000000|2021-12-21 17:50:00|48688.3|48548.3|48684.2|48544.2|48711.4|48571.4|48662.8|48522.8|349
1640109300000|2021-12-21 17:55:00|48696.4|48556.4|48727.8|48587.8|48734.3|48594.3|48673.7|48533.7|338
1640109600000|2021-12-21 18:00:00|48730.2|48590.2|48715.6|48575.6|48730.2|48590.2|48676.9|48536.9|280
1640109900000|2021-12-21 18:05:00|48718|48578|48719.9|48579.9|48750.8|48610.8|48690.2|48550.2|256
1640110200000|2021-12-21 18:10:00|48719.5|48579.5|48670.8|48530.8|48729.7|48589.7|48667.4|48527.4|341
1640110500000|2021-12-21 18:15:00|48667.4|48527.4|48645.6|48505.6|48699|48559|48645.6|48505.6|211
1640110800000|2021-12-21 18:20:00|48635.8|48495.8|48610.9|48470.9|48652.2|48512.2|48585|48445|332
1640111100000|2021-12-21 18:25:00|48603.5|48463.5|48626.2|48486.2|48644.1|48504.1|48601|48461|311
1640111400000|2021-12-21 18:30:00|48626|48486|48654.3|48514.3|48662.2|48522.2|48608.9|48468.9|369
1640111700000|2021-12-21 18:35:00|48655.5|48515.5|48649.6|48509.6|48683.6|48543.6|48625.9|48485.9|172
1640112000000|2021-12-21 18:40:00|48653.5|48513.5|48646.6|48506.6|48670.2|48530.2|48618|48478|307
1640112300000|2021-12-21 18:45:00|48647.1|48507.1|48632.6|48492.6|48678.4|48538.4|48589.3|48449.3|317
1640112600000|2021-12-21 18:50:00|48621.9|48481.9|48538.2|48398.2|48644.7|48504.7|48538.2|48398.2|380
1640112900000|2021-12-21 18:55:00|48537|48397|48520.5|48380.5|48549.3|48409.3|48501.5|48361.5|384
1640113200000|2021-12-21 19:00:00|48521.6|48381.6|48556.6|48416.6|48578.6|48438.6|48507.1|48367.1|357
1640113500000|2021-12-21 19:05:00|48557.9|48417.9|48572.2|48432.2|48581.5|48441.5|48549.8|48409.8|345
1640113800000|2021-12-21 19:10:00|48572.4|48432.4|48616.3|48476.3|48630.3|48490.3|48560|48420|311
1640114100000|2021-12-21 19:15:00|48614.9|48474.9|48618.8|48478.8|48645.3|48505.3|48602.1|48462.1|374
1640114400000|2021-12-21 19:20:00|48620.8|48480.8|48608.7|48468.7|48645.4|48505.4|48596.8|48456.8|339
1640114700000|2021-12-21 19:25:00|48609.6|48469.6|48623.3|48483.3|48643.9|48503.9|48589.4|48449.4|239
1640115000000|2021-12-21 19:30:00|48623.5|48483.5|48604.6|48464.6|48633.2|48493.2|48598.1|48458.1|264
1640115300000|2021-12-21 19:35:00|48600|48460|48534.9|48394.9|48600|48460|48534.4|48394.4|182
1640115600000|2021-12-21 19:40:00|48534.8|48394.8|48446.2|48306.2|48538.6|48398.6|48446.2|48306.2|317
1640115900000|2021-12-21 19:45:00|48445.5|48305.5|48490.9|48350.9|48520.4|48380.4|48421.3|48281.3|441
1640116200000|2021-12-21 19:50:00|48491.5|48351.5|48587.2|48447.2|48587.2|48447.2|48490.5|48350.5|365
1640116500000|2021-12-21 19:55:00|48586.6|48446.6|48695.3|48555.3|48724.4|48584.4|48585.8|48445.8|436
1640116800000|2021-12-21 20:00:00|48694.9|48554.9|48855|48715|48861|48721|48670|48530|520
1640117100000|2021-12-21 20:05:00|48853.9|48713.9|48744.1|48604.1|48853.9|48713.9|48729.7|48589.7|406
1640117400000|2021-12-21 20:10:00|48743.4|48603.4|48782.1|48642.1|48810.5|48670.5|48738.4|48598.4|368
1640117700000|2021-12-21 20:15:00|48782.3|48642.3|48712|48572|48786|48646|48704.4|48564.4|291
1640118000000|2021-12-21 20:20:00|48712.5|48572.5|48628.7|48488.7|48713.1|48573.1|48606.6|48466.6|467
1640118300000|2021-12-21 20:25:00|48615.8|48475.8|48607.3|48467.3|48629.6|48489.6|48577.6|48437.6|345
1640118600000|2021-12-21 20:30:00|48606|48466|48579.8|48439.8|48628.9|48488.9|48564|48424|441
1640118900000|2021-12-21 20:35:00|48581.9|48441.9|48598|48458|48603.6|48463.6|48562|48422|415
1640119200000|2021-12-21 20:40:00|48599.1|48459.1|48579.9|48439.9|48636.1|48496.1|48562.6|48422.6|468
1640119500000|2021-12-21 20:45:00|48579.7|48439.7|48557.6|48417.6|48598.5|48458.5|48545.6|48405.6|392
1640119800000|2021-12-21 20:50:00|48558.9|48418.9|48704.3|48564.3|48705.4|48565.4|48558.9|48418.9|405
1640120100000|2021-12-21 20:55:00|48704|48564|48689.5|48549.5|48737.1|48597.1|48669.8|48529.8|524
1640120400000|2021-12-21 21:00:00|48689.2|48549.2|48648.2|48508.2|48689.2|48549.2|48605.8|48465.8|269
1640120700000|2021-12-21 21:05:00|48647.9|48507.9|48707.3|48567.3|48723.9|48583.9|48647.9|48507.9|412
1640121000000|2021-12-21 21:10:00|48707.2|48567.2|48756.6|48616.6|48772.5|48632.5|48682.2|48542.2|289
1640121300000|2021-12-21 21:15:00|48755|48615|48803|48663|48819.3|48679.3|48738.3|48598.3|403
1640121600000|2021-12-21 21:20:00|48793.2|48653.2|48768.1|48628.1|48817.9|48677.9|48761.7|48621.7|453
1640121900000|2021-12-21 21:25:00|48767.7|48627.7|48833.4|48693.4|48842.7|48702.7|48738|48598|349
1640122200000|2021-12-21 21:30:00|48838.4|48698.4|48869.3|48729.3|48869.3|48729.3|48815.9|48675.9|287
1640122500000|2021-12-21 21:35:00|48869.4|48729.4|48981.3|48841.3|49008.9|48868.9|48869.4|48729.4|404
1640122800000|2021-12-21 21:40:00|48980.8|48840.8|49225.9|49085.9|49232.5|49092.5|48972.4|48832.4|655
1640123100000|2021-12-21 21:45:00|49225.8|49085.8|49099.5|48959.5|49232.5|49092.5|49079.4|48939.4|739
1640123400000|2021-12-21 21:50:00|49102.5|48962.5|49040|48900|49102.5|48962.5|48993.6|48853.6|455
1640123700000|2021-12-21 21:55:00|49039|48899|49165.3|49025.3|49174.5|49034.5|49033.8|48893.8|455
1640124000000|2021-12-21 22:00:00|49163.8|49023.8|49119.5|48979.5|49172.8|49032.8|49062.2|48922.2|624
1640124300000|2021-12-21 22:05:00|49119.3|48979.3|49082.3|48942.3|49152.8|49012.8|49067.4|48927.4|486
1640124600000|2021-12-21 22:10:00|49081.3|48941.3|49090.4|48950.4|49120.2|48980.2|49061.7|48921.7|360
1640124900000|2021-12-21 22:15:00|49101.2|48961.2|49108.2|48968.2|49116.7|48976.7|49088|48948|382
1640125200000|2021-12-21 22:20:00|49115.2|48975.2|49086.2|48946.2|49125.2|48985.2|49063.1|48923.1|332
1640125500000|2021-12-21 22:25:00|49086.5|48946.5|49061.1|48921.1|49139.4|48999.4|49055.8|48915.8|326
1640125800000|2021-12-21 22:30:00|49061.2|48921.2|49119.4|48979.4|49145.6|49005.6|49037.6|48897.6|361
1640126100000|2021-12-21 22:35:00|49119.8|48979.8|49126.6|48986.6|49127.7|48987.7|49101.8|48961.8|194
1640126400000|2021-12-21 22:40:00|49126.7|48986.7|49160.7|49020.7|49189|49049|49124.6|48984.6|337
1640126700000|2021-12-21 22:45:00|49160.6|49020.6|49213.5|49073.5|49237.9|49097.9|49127.8|48987.8|375
1640127000000|2021-12-21 22:50:00|49213.2|49073.2|49296.1|49156.1|49315.6|49175.6|49170|49030|340
1640127300000|2021-12-21 22:55:00|49298|49158|49378.9|49238.9|49378.9|49238.9|49266.8|49126.8|523
1640127600000|2021-12-21 23:00:00|49377|49237|49299.3|49159.3|49378.5|49238.5|49288.4|49148.4|607
1640127900000|2021-12-21 23:05:00|49303.2|49163.2|49274|49134|49305.4|49165.4|49255|49115|434
1640128200000|2021-12-21 23:10:00|49276.6|49136.6|49203|49063|49276.7|49136.7|49186.7|49046.7|515
1640128500000|2021-12-21 23:15:00|49203.2|49063.2|49136.2|48996.2|49214.6|49074.6|49125.9|48985.9|476
1640128800000|2021-12-21 23:20:00|49136.3|48996.3|49237.1|49097.1|49237.1|49097.1|49136.3|48996.3|349
1640129100000|2021-12-21 23:25:00|49234.1|49094.1|49278.1|49138.1|49285|49145|49230.3|49090.3|340
1640129400000|2021-12-21 23:30:00|49270.8|49130.8|49265.2|49125.2|49332.5|49192.5|49246.8|49106.8|434
1640129700000|2021-12-21 23:35:00|49265|49125|49192.4|49052.4|49276.6|49136.6|49168|49028|389
1640130000000|2021-12-21 23:40:00|49192|49052|49153.7|49013.7|49199.6|49059.6|49153.7|49013.7|313
1640130300000|2021-12-21 23:45:00|49163|49023|49131.3|48991.3|49163.1|49023.1|49123.4|48983.4|237
1640130600000|2021-12-21 23:50:00|49131.4|48991.4|49005.7|48865.7|49143.6|49003.6|49003.6|48863.6|315
1640130900000|2021-12-21 23:55:00|49026.2|48886.2|48983|48843|49064.1|48924.1|48944.8|48804.8|492
1640131200000|2021-12-22 00:00:00|48983.1|48843.1|49021.2|48881.2|49056.2|48916.2|48963.9|48823.9|506
1640131500000|2021-12-22 00:05:00|49021.3|48881.3|48920.1|48780.1|49028.2|48888.2|48870.3|48730.3|449
1640131800000|2021-12-22 00:10:00|48920.9|48780.9|48969.2|48829.2|48993.4|48853.4|48920.1|48780.1|334
1640132100000|2021-12-22 00:15:00|48969.3|48829.3|49004|48864|49035.2|48895.2|48969.3|48829.3|290
1640132400000|2021-12-22 00:20:00|49006.1|48866.1|49014.9|48874.9|49027.3|48887.3|48995.7|48855.7|463
1640132700000|2021-12-22 00:25:00|49014.5|48874.5|49009.8|48869.8|49027.7|48887.7|48990.1|48850.1|433
1640133000000|2021-12-22 00:30:00|49010.3|48870.3|49019.2|48879.2|49025.9|48885.9|48983.6|48843.6|377
1640133300000|2021-12-22 00:35:00|49018|48878|49016.1|48876.1|49021.5|48881.5|48934.9|48794.9|420
1640133600000|2021-12-22 00:40:00|49018.2|48878.2|48950.6|48810.6|49022.3|48882.3|48934.5|48794.5|386
1640133900000|2021-12-22 00:45:00|48949.9|48809.9|48778.1|48638.1|48959.8|48819.8|48754|48614|436
1640134200000|2021-12-22 00:50:00|48777.8|48637.8|48808.2|48668.2|48825.7|48685.7|48752.6|48612.6|497
1640134500000|2021-12-22 00:55:00|48807.6|48667.6|48717.7|48577.7|48814.1|48674.1|48716.6|48576.6|429
1640134800000|2021-12-22 01:00:00|48715.3|48575.3|48751.6|48611.6|48751.6|48611.6|48684.3|48544.3|552
1640135100000|2021-12-22 01:05:00|48751.9|48611.9|48693.2|48553.2|48762.2|48622.2|48689.8|48549.8|514
1640135400000|2021-12-22 01:10:00|48692|48552|48750.2|48610.2|48755.4|48615.4|48689.3|48549.3|356
1640135700000|2021-12-22 01:15:00|48750.4|48610.4|48798.6|48658.6|48804.1|48664.1|48749.2|48609.2|314
1640136000000|2021-12-22 01:20:00|48801.6|48661.6|48850.5|48710.5|48851.5|48711.5|48795.1|48655.1|331
1640136300000|2021-12-22 01:25:00|48847.7|48707.7|48908.8|48768.8|48910.4|48770.4|48847|48707|300
1640136600000|2021-12-22 01:30:00|48908.9|48768.9|48847.3|48707.3|48916.3|48776.3|48838.1|48698.1|274
1640136900000|2021-12-22 01:35:00|48850|48710|48820.6|48680.6|48858.3|48718.3|48796.5|48656.5|279
1640137200000|2021-12-22 01:40:00|48821.7|48681.7|48838.2|48698.2|48851.5|48711.5|48810.8|48670.8|373
1640137500000|2021-12-22 01:45:00|48838.5|48698.5|48863.7|48723.7|48867.6|48727.6|48813.7|48673.7|285
1640137800000|2021-12-22 01:50:00|48863.4|48723.4|48860.2|48720.2|48868.1|48728.1|48821.4|48681.4|317
1640138100000|2021-12-22 01:55:00|48862.8|48722.8|48893.8|48753.8|48910.2|48770.2|48848.1|48708.1|301
1640138400000|2021-12-22 02:00:00|48888.9|48748.9|48856|48716|48898.6|48758.6|48838.9|48698.9|151
1640138700000|2021-12-22 02:05:00|48855.5|48715.5|48972.9|48832.9|48998.3|48858.3|48803.4|48663.4|381
1640139000000|2021-12-22 02:10:00|48984.6|48844.6|49088.9|48948.9|49110.8|48970.8|48929.5|48789.5|428
1640139300000|2021-12-22 02:15:00|49089.3|48949.3|49158.7|49018.7|49158.8|49018.8|49063|48923|473
1640139600000|2021-12-22 02:20:00|49157.2|49017.2|49312.5|49172.5|49343.3|49203.3|49150|49010|622
1640139900000|2021-12-22 02:25:00|49310.3|49170.3|49312.2|49172.2|49316.8|49176.8|49230|49090|458
1640140200000|2021-12-22 02:30:00|49312.6|49172.6|49436.8|49296.8|49603|49463|49312.4|49172.4|532
1640140500000|2021-12-22 02:35:00|49434.4|49294.4|49571|49431|49596.9|49456.9|49431.4|49291.4|380
1640140800000|2021-12-22 02:40:00|49569.3|49429.3|49514.4|49374.4|49638|49498|49441.5|49301.5|450
1640141100000|2021-12-22 02:45:00|49513.6|49373.6|49577.8|49437.8|49609.8|49469.8|49513.6|49373.6|474
1640141400000|2021-12-22 02:50:00|49575.6|49435.6|49610.8|49470.8|49625.5|49485.5|49570.2|49430.2|456
1640141700000|2021-12-22 02:55:00|49617.2|49477.2|49412.5|49272.5|49617.2|49477.2|49410|49270|550
1640142000000|2021-12-22 03:00:00|49412.2|49272.2|49442.1|49302.1|49505.3|49365.3|49405|49265|435
1640142300000|2021-12-22 03:05:00|49440.3|49300.3|49427.3|49287.3|49463|49323|49398.6|49258.6|422
1640142600000|2021-12-22 03:10:00|49436.5|49296.5|49323.3|49183.3|49436.5|49296.5|49312.5|49172.5|559
1640142900000|2021-12-22 03:15:00|49328.9|49188.9|49421.8|49281.8|49430.9|49290.9|49328.9|49188.9|403
1640143200000|2021-12-22 03:20:00|49421.5|49281.5|49389.3|49249.3|49424.8|49284.8|49341.9|49201.9|322
1640143500000|2021-12-22 03:25:00|49375.8|49235.8|49366|49226|49392.9|49252.9|49354.5|49214.5|257
1640143800000|2021-12-22 03:30:00|49365|49225|49365.4|49225.4|49380.4|49240.4|49341.4|49201.4|464
1640144100000|2021-12-22 03:35:00|49365.5|49225.5|49370.6|49230.6|49392.1|49252.1|49356.9|49216.9|305
1640144400000|2021-12-22 03:40:00|49371.8|49231.8|49398.1|49258.1|49404.1|49264.1|49356.8|49216.8|271
1640144700000|2021-12-22 03:45:00|49400.1|49260.1|49385.6|49245.6|49461|49321|49359|49219|452
1640145000000|2021-12-22 03:50:00|49387.9|49247.9|49283.3|49143.3|49398|49258|49276.3|49136.3|373
1640145300000|2021-12-22 03:55:00|49286.1|49146.1|49326.6|49186.6|49326.6|49186.6|49250.1|49110.1|544
1640145600000|2021-12-22 04:00:00|49326.9|49186.9|49297.3|49157.3|49382.1|49242.1|49167.8|49027.8|685
1640145900000|2021-12-22 04:05:00|49297.4|49157.4|49315|49175|49402.9|49262.9|49297.4|49157.4|545
1640146200000|2021-12-22 04:10:00|49314.9|49174.9|49326.3|49186.3|49344.7|49204.7|49300.4|49160.4|244
1640146500000|2021-12-22 04:15:00|49327.8|49187.8|49318.9|49178.9|49350.5|49210.5|49299.2|49159.2|385
1640146800000|2021-12-22 04:20:00|49323|49183|49355.4|49215.4|49355.4|49215.4|49268.2|49128.2|442
1640147100000|2021-12-22 04:25:00|49354.4|49214.4|49356.7|49216.7|49367.3|49227.3|49334.4|49194.4|304
1640147400000|2021-12-22 04:30:00|49356.2|49216.2|49374.5|49234.5|49390.5|49250.5|49295.8|49155.8|401
1640147700000|2021-12-22 04:35:00|49366.6|49226.6|49381.9|49241.9|49388|49248|49358|49218|213
1640148000000|2021-12-22 04:40:00|49386.1|49246.1|49368.8|49228.8|49388.3|49248.3|49363.1|49223.1|284
1640148300000|2021-12-22 04:45:00|49367.5|49227.5|49382.8|49242.8|49401.3|49261.3|49316.2|49176.2|501
1640148600000|2021-12-22 04:50:00|49382.6|49242.6|49361.4|49221.4|49401.4|49261.4|49360|49220|358
1640148900000|2021-12-22 04:55:00|49376.3|49236.3|49394.9|49254.9|49397.7|49257.7|49354.3|49214.3|294
1640149200000|2021-12-22 05:00:00|49394|49254|49396.3|49256.3|49405.7|49265.7|49385.4|49245.4|335
1640149500000|2021-12-22 05:05:00|49396.9|49256.9|49340.9|49200.9|49402.5|49262.5|49340.1|49200.1|375
1640149800000|2021-12-22 05:10:00|49341.1|49201.1|49274.4|49134.4|49350|49210|49267|49127|494
1640150100000|2021-12-22 05:15:00|49276.5|49136.5|49195.7|49055.7|49287.4|49147.4|49174.2|49034.2|382
1640150400000|2021-12-22 05:20:00|49194.3|49054.3|49173.9|49033.9|49212.3|49072.3|49144.2|49004.2|478
1640150700000|2021-12-22 05:25:00|49173.6|49033.6|49135|48995|49189.7|49049.7|49131|48991|308
1640151000000|2021-12-22 05:30:00|49135.7|48995.7|49108.5|48968.5|49135.8|48995.8|49092.6|48952.6|310
1640151300000|2021-12-22 05:35:00|49109.6|48969.6|49136.5|48996.5|49153.4|49013.4|49109.6|48969.6|465
1640151600000|2021-12-22 05:40:00|49139.4|48999.4|49152.1|49012.1|49152.1|49012.1|49122.8|48982.8|261
1640151900000|2021-12-22 05:45:00|49150.5|49010.5|49090.3|48950.3|49156.3|49016.3|49057.2|48917.2|403
1640152200000|2021-12-22 05:50:00|49078.1|48938.1|49041.6|48901.6|49100.2|48960.2|49008.4|48868.4|341
1640152500000|2021-12-22 05:55:00|49040.4|48900.4|49048.8|48908.8|49060.3|48920.3|49016.3|48876.3|358
1640152800000|2021-12-22 06:00:00|49051.8|48911.8|49048.9|48908.9|49061.4|48921.4|49008.8|48868.8|270
1640153100000|2021-12-22 06:05:00|49047.9|48907.9|49086.7|48946.7|49118.7|48978.7|49046.5|48906.5|515
1640153400000|2021-12-22 06:10:00|49086.5|48946.5|49133|48993|49135.6|48995.6|49085.7|48945.7|323
1640153700000|2021-12-22 06:15:00|49134.5|48994.5|49182.2|49042.2|49197|49057|49134.5|48994.5|353
1640154000000|2021-12-22 06:20:00|49182.8|49042.8|49121.8|48981.8|49182.8|49042.8|49114.6|48974.6|314
1640154300000|2021-12-22 06:25:00|49122.6|48982.6|49197|49057|49200.9|49060.9|49113.5|48973.5|327
1640154600000|2021-12-22 06:30:00|49199.2|49059.2|49247.7|49107.7|49251.4|49111.4|49198.3|49058.3|356
1640154900000|2021-12-22 06:35:00|49247.9|49107.9|49246.6|49106.6|49288.4|49148.4|49244.2|49104.2|438
1640155200000|2021-12-22 06:40:00|49248.2|49108.2|49279.8|49139.8|49293.1|49153.1|49240.9|49100.9|347
1640155500000|2021-12-22 06:45:00|49280.1|49140.1|49263.1|49123.1|49283|49143|49242.5|49102.5|312
1640155800000|2021-12-22 06:50:00|49264.5|49124.5|49239.9|49099.9|49280.7|49140.7|49229.2|49089.2|382
1640156100000|2021-12-22 06:55:00|49241.1|49101.1|49151|49011|49244.7|49104.7|49136.7|48996.7|314
1640156400000|2021-12-22 07:00:00|49142.6|49002.6|49196.3|49056.3|49196.3|49056.3|49142.6|49002.6|282
1640156700000|2021-12-22 07:05:00|49196.6|49056.6|49203.9|49063.9|49232.8|49092.8|49196|49056|353
1640157000000|2021-12-22 07:10:00|49203.7|49063.7|49287.1|49147.1|49307.1|49167.1|49201.5|49061.5|364
1640157300000|2021-12-22 07:15:00|49288|49148|49343.5|49203.5|49361.3|49221.3|49268.5|49128.5|394
1640157600000|2021-12-22 07:20:00|49343.6|49203.6|49371|49231|49376.6|49236.6|49343.5|49203.5|245
1640157900000|2021-12-22 07:25:00|49370.8|49230.8|49302.5|49162.5|49370.8|49230.8|49279|49139|377
1640158200000|2021-12-22 07:30:00|49302|49162|49254.4|49114.4|49302|49162|49253|49113|282
1640158500000|2021-12-22 07:35:00|49254.2|49114.2|49301.5|49161.5|49303.6|49163.6|49253.1|49113.1|312
1640158800000|2021-12-22 07:40:00|49298.4|49158.4|49317.8|49177.8|49333.3|49193.3|49294.9|49154.9|358
1640159100000|2021-12-22 07:45:00|49319.6|49179.6|49363|49223|49369.2|49229.2|49281.3|49141.3|370
1640159400000|2021-12-22 07:50:00|49363.6|49223.6|49345.6|49205.6|49369.2|49229.2|49345.6|49205.6|314
1640159700000|2021-12-22 07:55:00|49346.6|49206.6|49303.4|49163.4|49369.3|49229.3|49303.4|49163.4|367
1640160000000|2021-12-22 08:00:00|49310.4|49170.4|49277.2|49137.2|49334.2|49194.2|49254|49114|336
1640160300000|2021-12-22 08:05:00|49268.7|49128.7|49238|49098|49277.2|49137.2|49212.3|49072.3|442
1640160600000|2021-12-22 08:10:00|49237.9|49097.9|49317.6|49177.6|49329.6|49189.6|49222.5|49082.5|363
1640160900000|2021-12-22 08:15:00|49319.5|49179.5|49339|49199|49343.1|49203.1|49295.7|49155.7|441
1640161200000|2021-12-22 08:20:00|49340.2|49200.2|49382.7|49242.7|49432.7|49292.7|49339.5|49199.5|388
1640161500000|2021-12-22 08:25:00|49379|49239|49463.3|49323.3|49467.8|49327.8|49330.6|49190.6|339
1640161800000|2021-12-22 08:30:00|49464.6|49324.6|49522.8|49382.8|49528.7|49388.7|49419.7|49279.7|332
1640162100000|2021-12-22 08:35:00|49528.1|49388.1|49552.3|49412.3|49567.3|49427.3|49487.2|49347.2|448
1640162400000|2021-12-22 08:40:00|49553.1|49413.1|49563.5|49423.5|49617.6|49477.6|49543.9|49403.9|572
1640162700000|2021-12-22 08:45:00|49563|49423|49498.5|49358.5|49573.2|49433.2|49489.8|49349.8|433
1640163000000|2021-12-22 08:50:00|49494.7|49354.7|49451.8|49311.8|49502.5|49362.5|49434.2|49294.2|337
1640163300000|2021-12-22 08:55:00|49458.4|49318.4|49370.1|49230.1|49484.9|49344.9|49364|49224|442
1640163600000|2021-12-22 09:00:00|49370.3|49230.3|49394.2|49254.2|49399.7|49259.7|49354.4|49214.4|280
1640163900000|2021-12-22 09:05:00|49394.8|49254.8|49380.3|49240.3|49399.5|49259.5|49356.5|49216.5|325
1640164200000|2021-12-22 09:10:00|49377.2|49237.2|49390|49250|49396|49256|49364.1|49224.1|332
1640164500000|2021-12-22 09:15:00|49389.8|49249.8|49324.3|49184.3|49392.3|49252.3|49316.6|49176.6|402
1640164800000|2021-12-22 09:20:00|49324.6|49184.6|49266.8|49126.8|49352.9|49212.9|49262.2|49122.2|342
1640165100000|2021-12-22 09:25:00|49265|49125|49249.7|49109.7|49293.2|49153.2|49233.8|49093.8|326
1640165400000|2021-12-22 09:30:00|49241.6|49101.6|49174.8|49034.8|49255.6|49115.6|49170.1|49030.1|396
1640165700000|2021-12-22 09:35:00|49174.5|49034.5|49043.4|48903.4|49182.3|49042.3|49039.6|48899.6|473
1640166000000|2021-12-22 09:40:00|49043.7|48903.7|49068.5|48928.5|49081.1|48941.1|48954.2|48814.2|632
1640166300000|2021-12-22 09:45:00|49069.9|48929.9|49034.8|48894.8|49076|48936|49020.7|48880.7|483
1640166600000|2021-12-22 09:50:00|49029.6|48889.6|48965|48825|49036|48896|48964|48824|419
1640166900000|2021-12-22 09:55:00|48967.5|48827.5|49015.3|48875.3|49016.2|48876.2|48917.4|48777.4|568
1640167200000|2021-12-22 10:00:00|49017.8|48877.8|49017.3|48877.3|49025.3|48885.3|48939.6|48799.6|485
1640167500000|2021-12-22 10:05:00|49017.8|48877.8|49085.9|48945.9|49113|48973|49007.4|48867.4|461
1640167800000|2021-12-22 10:10:00|49086.3|48946.3|49165.9|49025.9|49184.2|49044.2|49083.6|48943.6|302
1640168100000|2021-12-22 10:15:00|49165|49025|49155.5|49015.5|49173.4|49033.4|49132.9|48992.9|411
1640168400000|2021-12-22 10:20:00|49155.2|49015.2|49107.4|48967.4|49163.8|49023.8|49099.4|48959.4|389
1640168700000|2021-12-22 10:25:00|49121.9|48981.9|49126.8|48986.8|49151.7|49011.7|49113.2|48973.2|268
1640169000000|2021-12-22 10:30:00|49124.9|48984.9|49043.4|48903.4|49129.6|48989.6|49015.3|48875.3|347
1640169300000|2021-12-22 10:35:00|49040.7|48900.7|49090.6|48950.6|49097.2|48957.2|49033.5|48893.5|486
1640169600000|2021-12-22 10:40:00|49090.7|48950.7|49098.3|48958.3|49126.1|48986.1|49089.7|48949.7|365
1640169900000|2021-12-22 10:45:00|49105.4|48965.4|49146.8|49006.8|49165.3|49025.3|49102.2|48962.2|347
1640170200000|2021-12-22 10:50:00|49146.9|49006.9|49202.6|49062.6|49222.5|49082.5|49145.3|49005.3|392
1640170500000|2021-12-22 10:55:00|49201.1|49061.1|49172.6|49032.6|49230|49090|49167.3|49027.3|349
1640170800000|2021-12-22 11:00:00|49184.5|49044.5|49250.1|49110.1|49259.7|49119.7|49171.8|49031.8|504
1640171100000|2021-12-22 11:05:00|49254.8|49114.8|49250.5|49110.5|49270.7|49130.7|49235.6|49095.6|316
1640171400000|2021-12-22 11:10:00|49253.1|49113.1|49279|49139|49303.7|49163.7|49251.3|49111.3|424
1640171700000|2021-12-22 11:15:00|49288.1|49148.1|49247.3|49107.3|49303.7|49163.7|49237.5|49097.5|488
1640172000000|2021-12-22 11:20:00|49247|49107|49190.5|49050.5|49247.6|49107.6|49156.4|49016.4|364
1640172300000|2021-12-22 11:25:00|49190.6|49050.6|49134.1|48994.1|49204.5|49064.5|49130.9|48990.9|354
1640172600000|2021-12-22 11:30:00|49134.3|48994.3|49159.6|49019.6|49159.8|49019.8|49118.9|48978.9|300
1640172900000|2021-12-22 11:35:00|49159.8|49019.8|49148.7|49008.7|49159.8|49019.8|49123.8|48983.8|278
1640173200000|2021-12-22 11:40:00|49146.1|49006.1|49096.5|48956.5|49172.7|49032.7|49086|48946|278
1640173500000|2021-12-22 11:45:00|49086.2|48946.2|49056.5|48916.5|49097|48957|49043.4|48903.4|242
1640173800000|2021-12-22 11:50:00|49045|48905|49037.2|48897.2|49064.5|48924.5|48992.4|48852.4|285
1640174100000|2021-12-22 11:55:00|49040.7|48900.7|49071.3|48931.3|49083.2|48943.2|49038.4|48898.4|315
1640174400000|2021-12-22 12:00:00|49071.8|48931.8|49166.9|49026.9|49168.6|49028.6|49066.3|48926.3|411
1640174700000|2021-12-22 12:05:00|49164|49024|49167.7|49027.7|49193.4|49053.4|49158|49018|417
1640175000000|2021-12-22 12:10:00|49167.3|49027.3|49196.2|49056.2|49203.1|49063.1|49166.3|49026.3|349
1640175300000|2021-12-22 12:15:00|49198.5|49058.5|49057.5|48917.5|49200.5|49060.5|49054|48914|416
1640175600000|2021-12-22 12:20:00|49063.2|48923.2|48898.1|48758.1|49063.2|48923.2|48839|48699|547
1640175900000|2021-12-22 12:25:00|48903.6|48763.6|48885.6|48745.6|48922|48782|48802.6|48662.6|681
1640176200000|2021-12-22 12:30:00|48901.4|48761.4|48765.6|48625.6|48911.5|48771.5|48736.3|48596.3|565
1640176500000|2021-12-22 12:35:00|48766.3|48626.3|48762.5|48622.5|48850.8|48710.8|48761.5|48621.5|536
1640176800000|2021-12-22 12:40:00|48762|48622|48809|48669|48821.1|48681.1|48756.7|48616.7|428
1640177100000|2021-12-22 12:45:00|48809.2|48669.2|48795.8|48655.8|48864.7|48724.7|48795.8|48655.8|405
1640177400000|2021-12-22 12:50:00|48794.6|48654.6|48650.9|48510.9|48799.8|48659.8|48611.5|48471.5|586
1640177700000|2021-12-22 12:55:00|48650.8|48510.8|48673.1|48533.1|48705.1|48565.1|48621.8|48481.8|575
1640178000000|2021-12-22 13:00:00|48656.8|48516.8|48754.3|48614.3|48754.9|48614.9|48645.8|48505.8|491
1640178300000|2021-12-22 13:05:00|48754.8|48614.8|48754.2|48614.2|48852.5|48712.5|48750.4|48610.4|559
1640178600000|2021-12-22 13:10:00|48753.1|48613.1|48771.5|48631.5|48836|48696|48743.1|48603.1|480
1640178900000|2021-12-22 13:15:00|48766.3|48626.3|48761|48621|48792.9|48652.9|48709|48569|361
1640179200000|2021-12-22 13:20:00|48763|48623|48715.7|48575.7|48771.4|48631.4|48707.5|48567.5|438
1640179500000|2021-12-22 13:25:00|48715.5|48575.5|48572.5|48432.5|48716.5|48576.5|48556|48416|588
1640179800000|2021-12-22 13:30:00|48571.6|48431.6|48525.3|48385.3|48662.5|48522.5|48522.5|48382.5|533
1640180100000|2021-12-22 13:35:00|48522.9|48382.9|48539.5|48399.5|48610.9|48470.9|48521.5|48381.5|398
1640180400000|2021-12-22 13:40:00|48539.1|48399.1|48582|48442|48605.2|48465.2|48537.8|48397.8|621
1640180700000|2021-12-22 13:45:00|48579.8|48439.8|48665.8|48525.8|48670.3|48530.3|48577.1|48437.1|523
1640181000000|2021-12-22 13:50:00|48666|48526|48608.1|48468.1|48679.3|48539.3|48533.7|48393.7|541
1640181300000|2021-12-22 13:55:00|48608.3|48468.3|48647.1|48507.1|48664.8|48524.8|48596.5|48456.5|395
1640181600000|2021-12-22 14:00:00|48650.7|48510.7|48742.2|48602.2|48754.6|48614.6|48627.7|48487.7|561
1640181900000|2021-12-22 14:05:00|48740.2|48600.2|48766|48626|48769.8|48629.8|48715|48575|334
1640182200000|2021-12-22 14:10:00|48767.3|48627.3|48760.7|48620.7|48769.1|48629.1|48731.4|48591.4|351
1640182500000|2021-12-22 14:15:00|48762.7|48622.7|48769.6|48629.6|48795.1|48655.1|48747|48607|373
1640182800000|2021-12-22 14:20:00|48769.3|48629.3|48828.3|48688.3|48847.5|48707.5|48759.3|48619.3|477
1640183100000|2021-12-22 14:25:00|48833.7|48693.7|48854.3|48714.3|48868.6|48728.6|48824.9|48684.9|394
1640183400000|2021-12-22 14:30:00|48854.1|48714.1|48747.8|48607.8|48862.1|48722.1|48744.3|48604.3|449
1640183700000|2021-12-22 14:35:00|48750.4|48610.4|48817.5|48677.5|48817.7|48677.7|48728.5|48588.5|292
1640184000000|2021-12-22 14:40:00|48821.9|48681.9|48922.5|48782.5|48924|48784|48755.2|48615.2|532
1640184300000|2021-12-22 14:45:00|48923.9|48783.9|48965|48825|49024.5|48884.5|48917.9|48777.9|584
1640184600000|2021-12-22 14:50:00|48965.2|48825.2|48974.9|48834.9|48989.1|48849.1|48901.3|48761.3|486
1640184900000|2021-12-22 14:55:00|48983.5|48843.5|48898.7|48758.7|48986.5|48846.5|48864.7|48724.7|535
1640185200000|2021-12-22 15:00:00|48887.2|48747.2|48847.5|48707.5|48940.1|48800.1|48847.5|48707.5|548
1640185500000|2021-12-22 15:05:00|48850.1|48710.1|48823.5|48683.5|48852.2|48712.2|48807.9|48667.9|410
1640185800000|2021-12-22 15:10:00|48817.7|48677.7|48844.5|48704.5|48866.3|48726.3|48811.7|48671.7|375
1640186100000|2021-12-22 15:15:00|48836.8|48696.8|48894.1|48754.1|48899.4|48759.4|48786.6|48646.6|511
1640186400000|2021-12-22 15:20:00|48893.7|48753.7|48883.2|48743.2|48929.4|48789.4|48882.7|48742.7|324
1640186700000|2021-12-22 15:25:00|48883.6|48743.6|48743.2|48603.2|48884.5|48744.5|48737.1|48597.1|322
1640187000000|2021-12-22 15:30:00|48741.9|48601.9|48830.6|48690.6|48835.5|48695.5|48736.1|48596.1|485
1640187300000|2021-12-22 15:35:00|48831.5|48691.5|48928.4|48788.4|48936.7|48796.7|48809.5|48669.5|450
1640187600000|2021-12-22 15:40:00|48929.9|48789.9|48916.5|48776.5|48974.7|48834.7|48901.7|48761.7|455
1640187900000|2021-12-22 15:45:00|48917.3|48777.3|48933.5|48793.5|48964.1|48824.1|48896|48756|348
1640188200000|2021-12-22 15:50:00|48923.8|48783.8|48932.7|48792.7|48975|48835|48874.6|48734.6|483
1640188500000|2021-12-22 15:55:00|48930.1|48790.1|48980.2|48840.2|48987.8|48847.8|48929.9|48789.9|427
1640188800000|2021-12-22 16:00:00|48980.1|48840.1|48875.5|48735.5|48982.9|48842.9|48873.6|48733.6|425
1640189100000|2021-12-22 16:05:00|48876.3|48736.3|49190.9|49050.9|49206.9|49066.9|48858.8|48718.8|559
1640189400000|2021-12-22 16:10:00|49190.5|49050.5|49236.5|49096.5|49302.4|49162.4|49162.2|49022.2|644
1640189700000|2021-12-22 16:15:00|49236|49096|49136.8|48996.8|49273.1|49133.1|49125.4|48985.4|468
1640190000000|2021-12-22 16:20:00|49134.8|48994.8|49047.5|48907.5|49153.5|49013.5|49035.3|48895.3|436
1640190300000|2021-12-22 16:25:00|49047.4|48907.4|49089.6|48949.6|49108.4|48968.4|49012.6|48872.6|295
1640190600000|2021-12-22 16:30:00|49095.4|48955.4|49137.9|48997.9|49138.9|48998.9|49051.4|48911.4|287
1640190900000|2021-12-22 16:35:00|49117.6|48977.6|49144.8|49004.8|49161.1|49021.1|49089.6|48949.6|270
1640191200000|2021-12-22 16:40:00|49150|49010|49064.9|48924.9|49158.6|49018.6|49053.7|48913.7|494
1640191500000|2021-12-22 16:45:00|49065.4|48925.4|48967.3|48827.3|49068.5|48928.5|48967.1|48827.1|520
1640191800000|2021-12-22 16:50:00|48967.4|48827.4|49062.4|48922.4|49071.6|48931.6|48967.4|48827.4|524
1640192100000|2021-12-22 16:55:00|49064.3|48924.3|49076.2|48936.2|49088.2|48948.2|49047.7|48907.7|419
1640192400000|2021-12-22 17:00:00|49076|48936|49147.5|49007.5|49171.7|49031.7|49067.7|48927.7|505
1640192700000|2021-12-22 17:05:00|49144.1|49004.1|49104.5|48964.5|49149.5|49009.5|49072|48932|445
1640193000000|2021-12-22 17:10:00|49104.1|48964.1|48974.4|48834.4|49104.1|48964.1|48968|48828|409
1640193300000|2021-12-22 17:15:00|48975.2|48835.2|48995.8|48855.8|49019.6|48879.6|48970.1|48830.1|452
1640193600000|2021-12-22 17:20:00|48991.2|48851.2|48986.5|48846.5|49054.8|48914.8|48984.3|48844.3|412
1640193900000|2021-12-22 17:25:00|48992.4|48852.4|48929.8|48789.8|48995.2|48855.2|48912.8|48772.8|501
1640194200000|2021-12-22 17:30:00|48929.7|48789.7|48941.2|48801.2|48977.5|48837.5|48899.7|48759.7|488
1640194500000|2021-12-22 17:35:00|48941|48801|48882.6|48742.6|48951|48811|48870|48730|465
1640194800000|2021-12-22 17:40:00|48882.1|48742.1|48812.4|48672.4|48896.7|48756.7|48808.2|48668.2|480
1640195100000|2021-12-22 17:45:00|48814.3|48674.3|48805.2|48665.2|48831|48691|48782.1|48642.1|472
1640195400000|2021-12-22 17:50:00|48805|48665|48801.7|48661.7|48846.3|48706.3|48795.7|48655.7|446
1640195700000|2021-12-22 17:55:00|48796|48656|48799.5|48659.5|48832.8|48692.8|48786|48646|329
1640196000000|2021-12-22 18:00:00|48797.5|48657.5|48871|48731|48882.4|48742.4|48741.6|48601.6|531
1640196300000|2021-12-22 18:05:00|48865.6|48725.6|48853.3|48713.3|48877|48737|48806.7|48666.7|456
1640196600000|2021-12-22 18:10:00|48856.5|48716.5|48865.1|48725.1|48878.5|48738.5|48842.3|48702.3|366
1640196900000|2021-12-22 18:15:00|48865.2|48725.2|48849.7|48709.7|48872.8|48732.8|48827.9|48687.9|445
1640197200000|2021-12-22 18:20:00|48847.6|48707.6|48890|48750|48902.7|48762.7|48833.7|48693.7|449
1640197500000|2021-12-22 18:25:00|48890.1|48750.1|48899.2|48759.2|48905.7|48765.7|48880|48740|374
1640197800000|2021-12-22 18:30:00|48899.8|48759.8|48905.3|48765.3|48909.5|48769.5|48889.8|48749.8|281
1640198100000|2021-12-22 18:35:00|48906.9|48766.9|48736.7|48596.7|48910.3|48770.3|48722.5|48582.5|516
1640198400000|2021-12-22 18:40:00|48735.1|48595.1|48682.4|48542.4|48744.3|48604.3|48658.1|48518.1|559
1640198700000|2021-12-22 18:45:00|48680.4|48540.4|48730.4|48590.4|48748|48608|48646.2|48506.2|434
1640199000000|2021-12-22 18:50:00|48730.1|48590.1|48723.5|48583.5|48789|48649|48628.7|48488.7|517
1640199300000|2021-12-22 18:55:00|48722.6|48582.6|48654.5|48514.5|48723.4|48583.4|48603.4|48463.4|436
1640199600000|2021-12-22 19:00:00|48653.9|48513.9|48639.7|48499.7|48654.9|48514.9|48580.6|48440.6|507
1640199900000|2021-12-22 19:05:00|48640.6|48500.6|48675.1|48535.1|48685.7|48545.7|48628.4|48488.4|464
1640200200000|2021-12-22 19:10:00|48677.8|48537.8|48788.9|48648.9|48788.9|48648.9|48671.9|48531.9|351
1640200500000|2021-12-22 19:15:00|48789.7|48649.7|48829.7|48689.7|48842.6|48702.6|48776.5|48636.5|374
1640200800000|2021-12-22 19:20:00|48834.2|48694.2|48824.7|48684.7|48837.7|48697.7|48806.4|48666.4|305
1640201100000|2021-12-22 19:25:00|48825.3|48685.3|48807.8|48667.8|48863|48723|48804.3|48664.3|257
1640201400000|2021-12-22 19:30:00|48813|48673|48853.5|48713.5|48869.1|48729.1|48813|48673|332
1640201700000|2021-12-22 19:35:00|48853.6|48713.6|48901.5|48761.5|48913.9|48773.9|48852.8|48712.8|330
1640202000000|2021-12-22 19:40:00|48901.6|48761.6|48983.4|48843.4|48994.1|48854.1|48890.8|48750.8|335
1640202300000|2021-12-22 19:45:00|48983.5|48843.5|48959.5|48819.5|49021.4|48881.4|48933.4|48793.4|401
1640202600000|2021-12-22 19:50:00|48959|48819|49020.9|48880.9|49040.3|48900.3|48940|48800|321
1640202900000|2021-12-22 19:55:00|49020.7|48880.7|49014.5|48874.5|49041.5|48901.5|48976.9|48836.9|403
1640203200000|2021-12-22 20:00:00|49014.2|48874.2|48979.6|48839.6|49032.5|48892.5|48962.6|48822.6|488
1640203500000|2021-12-22 20:05:00|48978.5|48838.5|49030.8|48890.8|49030.9|48890.9|48970.6|48830.6|342
1640203800000|2021-12-22 20:10:00|49031.7|48891.7|49061.2|48921.2|49065.9|48925.9|48990.4|48850.4|310
1640204100000|2021-12-22 20:15:00|49056.5|48916.5|49041.7|48901.7|49065.5|48925.5|49029|48889|256
1640204400000|2021-12-22 20:20:00|49043|48903|49040|48900|49060.2|48920.2|49017.6|48877.6|343
1640204700000|2021-12-22 20:25:00|49042.6|48902.6|49037.5|48897.5|49055.1|48915.1|49018.9|48878.9|244
1640205000000|2021-12-22 20:30:00|49034.5|48894.5|49019.1|48879.1|49034.5|48894.5|49010.6|48870.6|373
1640205300000|2021-12-22 20:35:00|49019|48879|49060.4|48920.4|49068.9|48928.9|49008.3|48868.3|249
1640205600000|2021-12-22 20:40:00|49058.8|48918.8|49055.9|48915.9|49068|48928|49032.8|48892.8|324
1640205900000|2021-12-22 20:45:00|49054.8|48914.8|49120.3|48980.3|49120.7|48980.7|49048.6|48908.6|304
1640206200000|2021-12-22 20:50:00|49120.5|48980.5|49147.4|49007.4|49210.7|49070.7|49114.1|48974.1|490
1640206500000|2021-12-22 20:55:00|49147.1|49007.1|49042.9|48902.9|49171.3|49031.3|48990.8|48850.8|517
1640206800000|2021-12-22 21:00:00|49043.1|48903.1|49045.1|48905.1|49057.5|48917.5|49004.7|48864.7|510
1640207100000|2021-12-22 21:05:00|49035.7|48895.7|48948.4|48808.4|49053.5|48913.5|48935.4|48795.4|336
1640207400000|2021-12-22 21:10:00|48948|48808|48973.9|48833.9|48982.5|48842.5|48943.2|48803.2|367
1640207700000|2021-12-22 21:15:00|48973.8|48833.8|49023.7|48883.7|49058.9|48918.9|48964.3|48824.3|470
1640208000000|2021-12-22 21:20:00|49023.9|48883.9|49047.5|48907.5|49053|48913|49006.5|48866.5|279
1640208300000|2021-12-22 21:25:00|49047.4|48907.4|49072.9|48932.9|49079.6|48939.6|49043.3|48903.3|199
1640208600000|2021-12-22 21:30:00|49072.1|48932.1|49075.6|48935.6|49084.6|48944.6|49056.1|48916.1|363
1640208900000|2021-12-22 21:35:00|49075.9|48935.9|49063.3|48923.3|49080.6|48940.6|49041.4|48901.4|350
1640209200000|2021-12-22 21:40:00|49062.7|48922.7|49057.2|48917.2|49088.3|48948.3|49008.9|48868.9|451
1640209500000|2021-12-22 21:45:00|49059.2|48919.2|49105.7|48965.7|49131.5|48991.5|49057.2|48917.2|271
1640209800000|2021-12-22 21:50:00|49107.9|48967.9|49180.5|49040.5|49196|49056|49107.4|48967.4|412
1640210100000|2021-12-22 21:55:00|49177.6|49037.6|49119.7|48979.7|49218|49078|49113.3|48973.3|324
1640210400000|2021-12-22 22:00:00|49119|48979|49139|48999|49162.2|49022.2|49084.4|48944.4|511
1640210700000|2021-12-22 22:05:00|49138|48998|49044.1|48904.1|49138.5|48998.5|49044.1|48904.1|282
1640211000000|2021-12-22 22:10:00|49043.8|48903.8|48983.4|48843.4|49069.8|48929.8|48972.8|48832.8|284
1640211300000|2021-12-22 22:15:00|48983.3|48843.3|48986|48846|49024.7|48884.7|48976.9|48836.9|406
1640211600000|2021-12-22 22:20:00|48970.7|48830.7|48924.5|48784.5|48986.5|48846.5|48889|48749|366
1640211900000|2021-12-22 22:25:00|48926|48786|48959.1|48819.1|48968|48828|48926|48786|239
1640212200000|2021-12-22 22:30:00|48957|48817|48997.3|48857.3|49002.8|48862.8|48957|48817|252
1640212500000|2021-12-22 22:35:00|48995.8|48855.8|48961.9|48821.9|49000.5|48860.5|48937.4|48797.4|369
1640212800000|2021-12-22 22:40:00|48962.4|48822.4|48961|48821|48971.5|48831.5|48941.5|48801.5|237
1640213100000|2021-12-22 22:45:00|48964.6|48824.6|49028.9|48888.9|49028.9|48888.9|48959.2|48819.2|231
1640213400000|2021-12-22 22:50:00|49029.7|48889.7|49063.2|48923.2|49133.9|48993.9|49026.9|48886.9|363
1640213700000|2021-12-22 22:55:00|49062.9|48922.9|49063.7|48923.7|49090.8|48950.8|49044.3|48904.3|307
1640214000000|2021-12-22 23:00:00|49067.2|48927.2|48913|48773|49074.1|48934.1|48890.8|48750.8|451
1640214300000|2021-12-22 23:05:00|48912.6|48772.6|48902.5|48762.5|48951.2|48811.2|48874.2|48734.2|476
1640214600000|2021-12-22 23:10:00|48902.3|48762.3|48835.4|48695.4|48903.6|48763.6|48815.4|48675.4|596
1640214900000|2021-12-22 23:15:00|48835|48695|48773.3|48633.3|48875.4|48735.4|48757.2|48617.2|569
1640215200000|2021-12-22 23:20:00|48772.9|48632.9|48755.5|48615.5|48776.2|48636.2|48704.9|48564.9|363
1640215500000|2021-12-22 23:25:00|48756.7|48616.7|48857.5|48717.5|48861.2|48721.2|48756.6|48616.6|418
1640215800000|2021-12-22 23:30:00|48858.6|48718.6|48853.9|48713.9|48876.9|48736.9|48792.2|48652.2|333
1640216100000|2021-12-22 23:35:00|48853.7|48713.7|48755.8|48615.8|48853.9|48713.9|48754.1|48614.1|305
1640216400000|2021-12-22 23:40:00|48756.2|48616.2|48649.2|48509.2|48756.5|48616.5|48644.6|48504.6|306
1640216700000|2021-12-22 23:45:00|48651.5|48511.5|48715.8|48575.8|48763.6|48623.6|48639.9|48499.9|438
1640217000000|2021-12-22 23:50:00|48715.7|48575.7|48732.3|48592.3|48739.4|48599.4|48688.7|48548.7|408
1640217300000|2021-12-22 23:55:00|48731.8|48591.8|48680|48540|48743.2|48603.2|48660.1|48520.1|340
1640217600000|2021-12-23 00:00:00|48679.4|48539.4|48715.2|48575.2|48746.8|48606.8|48677.5|48537.5|494
1640217900000|2021-12-23 00:05:00|48712.9|48572.9|48511.8|48371.8|48719.3|48579.3|48493.8|48353.8|572
1640218200000|2021-12-23 00:10:00|48510.6|48370.6|48478.7|48338.7|48525.9|48385.9|48395.3|48255.3|441
1640218500000|2021-12-23 00:15:00|48479.6|48339.6|48272.3|48132.3|48516.4|48376.4|48253.2|48113.2|698
1640218800000|2021-12-23 00:20:00|48272.2|48132.2|48251|48111|48342.5|48202.5|48214.4|48074.4|628
1640219100000|2021-12-23 00:25:00|48249.6|48109.6|48302.2|48162.2|48327.3|48187.3|48219.4|48079.4|286
1640219400000|2021-12-23 00:30:00|48302.3|48162.3|48245.5|48105.5|48304.9|48164.9|48198.8|48058.8|457
1640219700000|2021-12-23 00:35:00|48250.3|48110.3|48238.1|48098.1|48250.3|48110.3|48148.1|48008.1|535
1640220000000|2021-12-23 00:40:00|48236.6|48096.6|48372.9|48232.9|48407.5|48267.5|48231.6|48091.6|497
1640220300000|2021-12-23 00:45:00|48373.2|48233.2|48424.1|48284.1|48438.7|48298.7|48363.5|48223.5|381
1640220600000|2021-12-23 00:50:00|48424.9|48284.9|48393.7|48253.7|48431.9|48291.9|48359|48219|286
1640220900000|2021-12-23 00:55:00|48394.6|48254.6|48360|48220|48414.6|48274.6|48308.7|48168.7|333
1640221200000|2021-12-23 01:00:00|48351.1|48211.1|48346|48206|48360.1|48220.1|48282.9|48142.9|342
1640221500000|2021-12-23 01:05:00|48344.2|48204.2|48432.1|48292.1|48461.9|48321.9|48311|48171|387
1640221800000|2021-12-23 01:10:00|48434.4|48294.4|48337.6|48197.6|48434.6|48294.6|48336.2|48196.2|242
1640222100000|2021-12-23 01:15:00|48329.7|48189.7|48252.2|48112.2|48383.6|48243.6|48226.3|48086.3|291
1640222400000|2021-12-23 01:20:00|48251.2|48111.2|48253.8|48113.8|48253.9|48113.9|48159.5|48019.5|414
1640222700000|2021-12-23 01:25:00|48253.9|48113.9|48389.6|48249.6|48397.1|48257.1|48240.3|48100.3|422
1640223000000|2021-12-23 01:30:00|48392.6|48252.6|48406.7|48266.7|48440.1|48300.1|48380|48240|283
1640223300000|2021-12-23 01:35:00|48406.8|48266.8|48418.8|48278.8|48453|48313|48404.8|48264.8|239
1640223600000|2021-12-23 01:40:00|48418.1|48278.1|48456.4|48316.4|48458.2|48318.2|48398.2|48258.2|237
1640223900000|2021-12-23 01:45:00|48457.7|48317.7|48501.4|48361.4|48510.3|48370.3|48455.1|48315.1|219
1640224200000|2021-12-23 01:50:00|48496.8|48356.8|48520.7|48380.7|48527.5|48387.5|48487.2|48347.2|304
1640224500000|2021-12-23 01:55:00|48526.4|48386.4|48555.1|48415.1|48559.3|48419.3|48512.9|48372.9|259
1640224800000|2021-12-23 02:00:00|48552.6|48412.6|48494.6|48354.6|48554.1|48414.1|48462.2|48322.2|399
1640225100000|2021-12-23 02:05:00|48494.4|48354.4|48607|48467|48619.6|48479.6|48475.7|48335.7|312
1640225400000|2021-12-23 02:10:00|48617.6|48477.6|48705.5|48565.5|48734.3|48594.3|48613.5|48473.5|406
1640225700000|2021-12-23 02:15:00|48705.7|48565.7|48722.4|48582.4|48805.3|48665.3|48700.3|48560.3|428
1640226000000|2021-12-23 02:20:00|48721.9|48581.9|48705.2|48565.2|48721.9|48581.9|48668.6|48528.6|266
1640226300000|2021-12-23 02:25:00|48705|48565|48729.1|48589.1|48734.1|48594.1|48673.1|48533.1|205
1640226600000|2021-12-23 02:30:00|48726|48586|48769.5|48629.5|48784.9|48644.9|48678.4|48538.4|288
1640226900000|2021-12-23 02:35:00|48769.2|48629.2|48738.6|48598.6|48773.1|48633.1|48703.4|48563.4|163
1640227200000|2021-12-23 02:40:00|48732.9|48592.9|48678.6|48538.6|48738.6|48598.6|48678.6|48538.6|157
1640227500000|2021-12-23 02:45:00|48683.9|48543.9|48604.7|48464.7|48694|48554|48594.6|48454.6|344
1640227800000|2021-12-23 02:50:00|48605.4|48465.4|48566.2|48426.2|48606.6|48466.6|48536.8|48396.8|360
1640228100000|2021-12-23 02:55:00|48565.6|48425.6|48434.1|48294.1|48565.6|48425.6|48404.8|48264.8|231
1640228400000|2021-12-23 03:00:00|48436.9|48296.9|48418|48278|48492.1|48352.1|48411.6|48271.6|268
1640228700000|2021-12-23 03:05:00|48418.2|48278.2|48399.4|48259.4|48436.7|48296.7|48386.3|48246.3|254
1640229000000|2021-12-23 03:10:00|48399.3|48259.3|48350|48210|48399.3|48259.3|48347.9|48207.9|276
1640229300000|2021-12-23 03:15:00|48349.9|48209.9|48322.1|48182.1|48360.5|48220.5|48302.5|48162.5|406
1640229600000|2021-12-23 03:20:00|48322.2|48182.2|48392.2|48252.2|48395.9|48255.9|48307.5|48167.5|279
1640229900000|2021-12-23 03:25:00|48391.8|48251.8|48424.1|48284.1|48425.7|48285.7|48347.4|48207.4|422
1640230200000|2021-12-23 03:30:00|48427.1|48287.1|48457.2|48317.2|48462.6|48322.6|48415.6|48275.6|118
1640230500000|2021-12-23 03:35:00|48462.6|48322.6|48496.7|48356.7|48509.5|48369.5|48454.1|48314.1|238
1640230800000|2021-12-23 03:40:00|48497.8|48357.8|48469.1|48329.1|48514.2|48374.2|48466|48326|219
1640231100000|2021-12-23 03:45:00|48476.3|48336.3|48538.4|48398.4|48541.8|48401.8|48476.3|48336.3|120
1640231400000|2021-12-23 03:50:00|48540.8|48400.8|48614.7|48474.7|48622|48482|48539.9|48399.9|324
1640231700000|2021-12-23 03:55:00|48613.9|48473.9|48620.4|48480.4|48641.4|48501.4|48608.7|48468.7|210
1640232000000|2021-12-23 04:00:00|48614.4|48474.4|48617|48477|48636.7|48496.7|48587.8|48447.8|365
1640232300000|2021-12-23 04:05:00|48618.2|48478.2|48585.9|48445.9|48625.9|48485.9|48585.9|48445.9|313
1640232600000|2021-12-23 04:10:00|48586.4|48446.4|48547.3|48407.3|48587.8|48447.8|48542.4|48402.4|186
1640232900000|2021-12-23 04:15:00|48550.9|48410.9|48591.4|48451.4|48594.1|48454.1|48545.9|48405.9|218
1640233200000|2021-12-23 04:20:00|48591.7|48451.7|48641.2|48501.2|48643.5|48503.5|48591.3|48451.3|267
1640233500000|2021-12-23 04:25:00|48634.8|48494.8|48636.2|48496.2|48662.4|48522.4|48613.5|48473.5|210
1640233800000|2021-12-23 04:30:00|48638.3|48498.3|48633.4|48493.4|48643.4|48503.4|48618.6|48478.6|69
1640234100000|2021-12-23 04:35:00|48631.8|48491.8|48604|48464|48633.4|48493.4|48595.7|48455.7|215
1640234400000|2021-12-23 04:40:00|48602.7|48462.7|48625.4|48485.4|48631.1|48491.1|48596.2|48456.2|188
1640234700000|2021-12-23 04:45:00|48625.3|48485.3|48536.4|48396.4|48625.3|48485.3|48526|48386|333
1640235000000|2021-12-23 04:50:00|48536.5|48396.5|48486.6|48346.6|48546|48406|48474.1|48334.1|188
1640235300000|2021-12-23 04:55:00|48486.9|48346.9|48453.5|48313.5|48499|48359|48446.5|48306.5|250
1640235600000|2021-12-23 05:00:00|48453.6|48313.6|48509.8|48369.8|48509.8|48369.8|48453|48313|290
1640235900000|2021-12-23 05:05:00|48508.4|48368.4|48575|48435|48582.8|48442.8|48508.4|48368.4|200
1640236200000|2021-12-23 05:10:00|48565.2|48425.2|48624.2|48484.2|48645.6|48505.6|48553.4|48413.4|250
1640236500000|2021-12-23 05:15:00|48624.5|48484.5|48575.5|48435.5|48634.1|48494.1|48563|48423|190
1640236800000|2021-12-23 05:20:00|48570.2|48430.2|48511.8|48371.8|48599.5|48459.5|48511.8|48371.8|213
1640237100000|2021-12-23 05:25:00|48527.6|48387.6|48524.4|48384.4|48538.8|48398.8|48500.2|48360.2|136
1640237400000|2021-12-23 05:30:00|48524.7|48384.7|48500.3|48360.3|48582.2|48442.2|48500.1|48360.1|351
1640237700000|2021-12-23 05:35:00|48496.9|48356.9|48440.8|48300.8|48496.9|48356.9|48416.3|48276.3|310
1640238000000|2021-12-23 05:40:00|48442.5|48302.5|48376.1|48236.1|48443.8|48303.8|48361.3|48221.3|302
1640238300000|2021-12-23 05:45:00|48368.6|48228.6|48347|48207|48386|48246|48331.3|48191.3|176
1640238600000|2021-12-23 05:50:00|48348.7|48208.7|48410.9|48270.9|48425|48285|48343.5|48203.5|261
1640238900000|2021-12-23 05:55:00|48413.6|48273.6|48464.5|48324.5|48471.1|48331.1|48413.6|48273.6|255
1640239200000|2021-12-23 06:00:00|48461.3|48321.3|48434.1|48294.1|48463.1|48323.1|48398.3|48258.3|317
1640239500000|2021-12-23 06:05:00|48430.5|48290.5|48444.6|48304.6|48458.6|48318.6|48406.7|48266.7|259
1640239800000|2021-12-23 06:10:00|48445.6|48305.6|48506.2|48366.2|48512.7|48372.7|48443.7|48303.7|242
1640240100000|2021-12-23 06:15:00|48496.6|48356.6|48520|48380|48524.7|48384.7|48470|48330|267
1640240400000|2021-12-23 06:20:00|48519.7|48379.7|48531.1|48391.1|48535.2|48395.2|48519.2|48379.2|151
1640240700000|2021-12-23 06:25:00|48530.2|48390.2|48525.5|48385.5|48534.9|48394.9|48516.5|48376.5|245
1640241000000|2021-12-23 06:30:00|48526.9|48386.9|48495|48355|48528.6|48388.6|48485.3|48345.3|251
1640241300000|2021-12-23 06:35:00|48496.4|48356.4|48554.4|48414.4|48563.4|48423.4|48489.5|48349.5|182
1640241600000|2021-12-23 06:40:00|48558.3|48418.3|48395.1|48255.1|48561.6|48421.6|48387.8|48247.8|292
1640241900000|2021-12-23 06:45:00|48403.4|48263.4|48421|48281|48437.2|48297.2|48366.7|48226.7|132
1640242200000|2021-12-23 06:50:00|48425.2|48285.2|48443.9|48303.9|48461.7|48321.7|48398.2|48258.2|215
1640242500000|2021-12-23 06:55:00|48462|48322|48579.3|48439.3|48583.4|48443.4|48442.4|48302.4|236
1640242800000|2021-12-23 07:00:00|48581.3|48441.3|48532.6|48392.6|48589.5|48449.5|48532.6|48392.6|209
1640243100000|2021-12-23 07:05:00|48535.2|48395.2|48573.5|48433.5|48589|48449|48532.4|48392.4|244
1640243400000|2021-12-23 07:10:00|48564.4|48424.4|48544.8|48404.8|48573.5|48433.5|48533.5|48393.5|266
1640243700000|2021-12-23 07:15:00|48528.4|48388.4|48505.1|48365.1|48544.2|48404.2|48480.2|48340.2|135
1640244000000|2021-12-23 07:20:00|48502.6|48362.6|48518.5|48378.5|48525.5|48385.5|48489.9|48349.9|181
1640244300000|2021-12-23 07:25:00|48521|48381|48559|48419|48567.7|48427.7|48509.3|48369.3|166
1640244600000|2021-12-23 07:30:00|48560.4|48420.4|48447.7|48307.7|48562.9|48422.9|48441.5|48301.5|197
1640244900000|2021-12-23 07:35:00|48447.5|48307.5|48425.6|48285.6|48458.7|48318.7|48420.1|48280.1|279
1640245200000|2021-12-23 07:40:00|48429|48289|48378.6|48238.6|48429|48289|48343.9|48203.9|297
1640245500000|2021-12-23 07:45:00|48379.1|48239.1|48208.7|48068.7|48389.2|48249.2|48177.2|48037.2|540
1640245800000|2021-12-23 07:50:00|48211.7|48071.7|48169.1|48029.1|48225.6|48085.6|48158.3|48018.3|457
1640246100000|2021-12-23 07:55:00|48171.6|48031.6|48220.9|48080.9|48293|48153|48134.2|47994.2|470
1640246400000|2021-12-23 08:00:00|48217.1|48077.1|48235|48095|48279.4|48139.4|48162.3|48022.3|602
1640246700000|2021-12-23 08:05:00|48234.5|48094.5|48278.7|48138.7|48282.1|48142.1|48213|48073|471
1640247000000|2021-12-23 08:10:00|48279.1|48139.1|48324.9|48184.9|48332.8|48192.8|48279.1|48139.1|278
1640247300000|2021-12-23 08:15:00|48326|48186|48253.5|48113.5|48362.8|48222.8|48250.6|48110.6|264
1640247600000|2021-12-23 08:20:00|48246.9|48106.9|48287|48147|48302.8|48162.8|48235.3|48095.3|272
1640247900000|2021-12-23 08:25:00|48288.7|48148.7|48319.9|48179.9|48324.5|48184.5|48276.4|48136.4|187
1640248200000|2021-12-23 08:30:00|48310.5|48170.5|48387.4|48247.4|48404.5|48264.5|48308|48168|372
1640248500000|2021-12-23 08:35:00|48387.1|48247.1|48380.7|48240.7|48390.3|48250.3|48328|48188|218
1640248800000|2021-12-23 08:40:00|48372.5|48232.5|48367.4|48227.4|48390|48250|48325|48185|386
1640249100000|2021-12-23 08:45:00|48366.8|48226.8|48372.3|48232.3|48390.8|48250.8|48342.2|48202.2|187
1640249400000|2021-12-23 08:50:00|48376.1|48236.1|48384.6|48244.6|48392.3|48252.3|48360.2|48220.2|243
1640249700000|2021-12-23 08:55:00|48397.1|48257.1|48428.7|48288.7|48429.4|48289.4|48364.8|48224.8|282
1640250000000|2021-12-23 09:00:00|48434.9|48294.9|48393.5|48253.5|48461.2|48321.2|48373.5|48233.5|336
1640250300000|2021-12-23 09:05:00|48398.6|48258.6|48396.6|48256.6|48416|48276|48349.5|48209.5|294
1640250600000|2021-12-23 09:10:00|48404.9|48264.9|48408.4|48268.4|48417|48277|48390.7|48250.7|169
1640250900000|2021-12-23 09:15:00|48396.6|48256.6|48402.1|48262.1|48413.6|48273.6|48390.7|48250.7|149
1640251200000|2021-12-23 09:20:00|48401.1|48261.1|48365.6|48225.6|48427.3|48287.3|48307|48167|377
1640251500000|2021-12-23 09:25:00|48366.1|48226.1|48371.3|48231.3|48382.4|48242.4|48353.4|48213.4|285
1640251800000|2021-12-23 09:30:00|48376|48236|48259|48119|48379.1|48239.1|48253.9|48113.9|439
1640252100000|2021-12-23 09:35:00|48259.5|48119.5|48332|48192|48337|48197|48255|48115|357
1640252400000|2021-12-23 09:40:00|48331.2|48191.2|48419.8|48279.8|48421.3|48281.3|48328.9|48188.9|331
1640252700000|2021-12-23 09:45:00|48420.3|48280.3|48332|48192|48421.3|48281.3|48326|48186|253
1640253000000|2021-12-23 09:50:00|48332.5|48192.5|48395.4|48255.4|48408.1|48268.1|48311.1|48171.1|263
1640253300000|2021-12-23 09:55:00|48394.2|48254.2|48473.5|48333.5|48505.8|48365.8|48392.7|48252.7|342
1640253600000|2021-12-23 10:00:00|48473.7|48333.7|48447.8|48307.8|48497.2|48357.2|48442.8|48302.8|347
1640253900000|2021-12-23 10:05:00|48447.4|48307.4|48394.7|48254.7|48462.3|48322.3|48394.7|48254.7|404
1640254200000|2021-12-23 10:10:00|48394.6|48254.6|48335.2|48195.2|48435.2|48295.2|48328.4|48188.4|357
1640254500000|2021-12-23 10:15:00|48335.7|48195.7|48364.1|48224.1|48369.5|48229.5|48315.7|48175.7|327
1640254800000|2021-12-23 10:20:00|48359.5|48219.5|48388|48248|48396.7|48256.7|48326.3|48186.3|282
1640255100000|2021-12-23 10:25:00|48389.2|48249.2|48411.7|48271.7|48421.3|48281.3|48377.9|48237.9|301
1640255400000|2021-12-23 10:30:00|48413.2|48273.2|48372.8|48232.8|48428.2|48288.2|48345.2|48205.2|344
1640255700000|2021-12-23 10:35:00|48373.1|48233.1|48391.4|48251.4|48413.6|48273.6|48355.6|48215.6|317
1640256000000|2021-12-23 10:40:00|48389.5|48249.5|48402.1|48262.1|48410.6|48270.6|48367.3|48227.3|236
1640256300000|2021-12-23 10:45:00|48394.4|48254.4|48475.7|48335.7|48479.5|48339.5|48394.4|48254.4|311
1640256600000|2021-12-23 10:50:00|48476.2|48336.2|48523.1|48383.1|48528.5|48388.5|48466.9|48326.9|268
1640256900000|2021-12-23 10:55:00|48522.1|48382.1|48507|48367|48530.1|48390.1|48478|48338|206
1640257200000|2021-12-23 11:00:00|48511.6|48371.6|48528.3|48388.3|48573.9|48433.9|48505.1|48365.1|345
1640257500000|2021-12-23 11:05:00|48523.6|48383.6|48557.3|48417.3|48562.4|48422.4|48501.1|48361.1|257
1640257800000|2021-12-23 11:10:00|48561|48421|48559.6|48419.6|48619.7|48479.7|48536.8|48396.8|271
1640258100000|2021-12-23 11:15:00|48547.9|48407.9|48501.6|48361.6|48564.4|48424.4|48487.4|48347.4|186
1640258400000|2021-12-23 11:20:00|48497.3|48357.3|48422.2|48282.2|48515.7|48375.7|48422.2|48282.2|181
1640258700000|2021-12-23 11:25:00|48418.7|48278.7|48439.8|48299.8|48467.9|48327.9|48418.7|48278.7|173
1640259000000|2021-12-23 11:30:00|48439|48299|48333|48193|48448.5|48308.5|48330|48190|280
1640259300000|2021-12-23 11:35:00|48330|48190|48382.2|48242.2|48388.1|48248.1|48330|48190|306
1640259600000|2021-12-23 11:40:00|48385|48245|48351.5|48211.5|48403.4|48263.4|48342.7|48202.7|407
1640259900000|2021-12-23 11:45:00|48342.2|48202.2|48489.5|48349.5|48503.9|48363.9|48342.2|48202.2|350
1640260200000|2021-12-23 11:50:00|48486|48346|48494|48354|48512.3|48372.3|48463.7|48323.7|402
1640260500000|2021-12-23 11:55:00|48495.6|48355.6|48449.8|48309.8|48507.1|48367.1|48437|48297|317
1640260800000|2021-12-23 12:00:00|48453.8|48313.8|48532|48392|48552|48412|48453.8|48313.8|270
1640261100000|2021-12-23 12:05:00|48532.4|48392.4|48551.6|48411.6|48570.1|48430.1|48532.4|48392.4|229
1640261400000|2021-12-23 12:10:00|48555.9|48415.9|48528.5|48388.5|48561.5|48421.5|48516.8|48376.8|151
1640261700000|2021-12-23 12:15:00|48531.1|48391.1|48471.1|48331.1|48563.1|48423.1|48452.2|48312.2|338
1640262000000|2021-12-23 12:20:00|48477.4|48337.4|48444.7|48304.7|48477.4|48337.4|48416.2|48276.2|165
1640262300000|2021-12-23 12:25:00|48439.7|48299.7|48545|48405|48556.8|48416.8|48436.7|48296.7|229
1640262600000|2021-12-23 12:30:00|48549.7|48409.7|48585.3|48445.3|48603.4|48463.4|48532.5|48392.5|383
1640262900000|2021-12-23 12:35:00|48585.8|48445.8|48743.5|48603.5|48748.6|48608.6|48583.3|48443.3|498
1640263200000|2021-12-23 12:40:00|48743.9|48603.9|48762|48622|48784.4|48644.4|48712.8|48572.8|450
1640263500000|2021-12-23 12:45:00|48759.3|48619.3|48808.4|48668.4|48870.1|48730.1|48749.3|48609.3|516
1640263800000|2021-12-23 12:50:00|48805.4|48665.4|48758.1|48618.1|48808.4|48668.4|48718|48578|194
1640264100000|2021-12-23 12:55:00|48755.8|48615.8|48714.1|48574.1|48758.1|48618.1|48700|48560|239
1640264400000|2021-12-23 13:00:00|48712.7|48572.7|48872.9|48732.9|48878.8|48738.8|48710.3|48570.3|317
1640264700000|2021-12-23 13:05:00|48870.5|48730.5|48882.6|48742.6|48940.6|48800.6|48817.3|48677.3|402
1640265000000|2021-12-23 13:10:00|48881.9|48741.9|48783.2|48643.2|48881.9|48741.9|48768.2|48628.2|296
1640265300000|2021-12-23 13:15:00|48783.7|48643.7|48864.4|48724.4|48869.3|48729.3|48775.7|48635.7|308
1640265600000|2021-12-23 13:20:00|48861.4|48721.4|48867.1|48727.1|48882.9|48742.9|48804.6|48664.6|339
1640265900000|2021-12-23 13:25:00|48857.3|48717.3|48857.5|48717.5|48871.7|48731.7|48822|48682|229
1640266200000|2021-12-23 13:30:00|48860|48720|48895.7|48755.7|48906.3|48766.3|48844.5|48704.5|278
1640266500000|2021-12-23 13:35:00|48897.1|48757.1|48888.4|48748.4|48923.4|48783.4|48859.4|48719.4|221
1640266800000|2021-12-23 13:40:00|48884|48744|48804.5|48664.5|48885.8|48745.8|48795.6|48655.6|304
1640267100000|2021-12-23 13:45:00|48800.9|48660.9|48786|48646|48833.7|48693.7|48778.8|48638.8|270
1640267400000|2021-12-23 13:50:00|48789.6|48649.6|48803.3|48663.3|48839|48699|48783.1|48643.1|398
1640267700000|2021-12-23 13:55:00|48803|48663|48690.5|48550.5|48810.9|48670.9|48670.7|48530.7|453
1640268000000|2021-12-23 14:00:00|48693.8|48553.8|48720.8|48580.8|48748.1|48608.1|48673.8|48533.8|528
1640268300000|2021-12-23 14:05:00|48722.8|48582.8|48771.8|48631.8|48771.8|48631.8|48693.8|48553.8|316
1640268600000|2021-12-23 14:10:00|48772.4|48632.4|48756.8|48616.8|48779.2|48639.2|48742.5|48602.5|205
1640268900000|2021-12-23 14:15:00|48758.4|48618.4|48642.9|48502.9|48760.5|48620.5|48642.6|48502.6|355
1640269200000|2021-12-23 14:20:00|48642.6|48502.6|48611.9|48471.9|48653.4|48513.4|48595.4|48455.4|421
1640269500000|2021-12-23 14:25:00|48614.5|48474.5|48652.5|48512.5|48661.2|48521.2|48603.7|48463.7|382
1640269800000|2021-12-23 14:30:00|48651.7|48511.7|48650.7|48510.7|48665.7|48525.7|48620.1|48480.1|407
1640270100000|2021-12-23 14:35:00|48645.4|48505.4|48665.7|48525.7|48702.3|48562.3|48634.1|48494.1|509
1640270400000|2021-12-23 14:40:00|48666.3|48526.3|48653.3|48513.3|48699|48559|48652.8|48512.8|197
1640270700000|2021-12-23 14:45:00|48654.5|48514.5|48568.5|48428.5|48656.8|48516.8|48555.6|48415.6|404
1640271000000|2021-12-23 14:50:00|48567.2|48427.2|48617.9|48477.9|48637.3|48497.3|48561.6|48421.6|458
1640271300000|2021-12-23 14:55:00|48607.2|48467.2|48674.9|48534.9|48691|48551|48584.6|48444.6|457
1640271600000|2021-12-23 15:00:00|48675.6|48535.6|48662.2|48522.2|48710.4|48570.4|48656.6|48516.6|489
1640271900000|2021-12-23 15:05:00|48662|48522|48699.3|48559.3|48706|48566|48654.2|48514.2|515
1640272200000|2021-12-23 15:10:00|48699.4|48559.4|48765.9|48625.9|48785.3|48645.3|48688.5|48548.5|516
1640272500000|2021-12-23 15:15:00|48766|48626|48875.9|48735.9|48876.5|48736.5|48747.2|48607.2|488
1640272800000|2021-12-23 15:20:00|48875.8|48735.8|48914|48774|48914|48774|48857.2|48717.2|288
1640273100000|2021-12-23 15:25:00|48911.8|48771.8|48860.7|48720.7|48913.8|48773.8|48832.4|48692.4|445
1640273400000|2021-12-23 15:30:00|48861.2|48721.2|48883.2|48743.2|48913.9|48773.9|48861.2|48721.2|301
1640273700000|2021-12-23 15:35:00|48883.8|48743.8|48850.3|48710.3|48886.1|48746.1|48843.2|48703.2|260
1640274000000|2021-12-23 15:40:00|48851.4|48711.4|48857.6|48717.6|48859.3|48719.3|48810.4|48670.4|251
1640274300000|2021-12-23 15:45:00|48848|48708|48816.1|48676.1|48857.6|48717.6|48795.6|48655.6|368
1640274600000|2021-12-23 15:50:00|48816.3|48676.3|48880.6|48740.6|48882.8|48742.8|48816.2|48676.2|372
1640274900000|2021-12-23 15:55:00|48881.2|48741.2|48896.5|48756.5|48916.7|48776.7|48881.1|48741.1|373
1640275200000|2021-12-23 16:00:00|48900.3|48760.3|48998|48858|49039.9|48899.9|48895.7|48755.7|547
1640275500000|2021-12-23 16:05:00|48998.1|48858.1|48995|48855|49057|48917|48982.2|48842.2|567
1640275800000|2021-12-23 16:10:00|49005.3|48865.3|48936.6|48796.6|49010.9|48870.9|48935.5|48795.5|528
1640276100000|2021-12-23 16:15:00|48936.1|48796.1|49013.3|48873.3|49019.4|48879.4|48931.1|48791.1|341
1640276400000|2021-12-23 16:20:00|49012|48872|48867.2|48727.2|49015.6|48875.6|48858.1|48718.1|285
1640276700000|2021-12-23 16:25:00|48868.6|48728.6|48841.7|48701.7|48882.5|48742.5|48828.3|48688.3|368
1640277000000|2021-12-23 16:30:00|48847|48707|48762.3|48622.3|48853.7|48713.7|48762.3|48622.3|195
1640277300000|2021-12-23 16:35:00|48760.9|48620.9|48836.5|48696.5|48836.5|48696.5|48757.6|48617.6|391
1640277600000|2021-12-23 16:40:00|48836.1|48696.1|48899.3|48759.3|48901|48761|48811.3|48671.3|372
1640277900000|2021-12-23 16:45:00|48899.4|48759.4|49078.1|48938.1|49121.7|48981.7|48899.4|48759.4|548
1640278200000|2021-12-23 16:50:00|49081.7|48941.7|49171.6|49031.6|49184.3|49044.3|49066.1|48926.1|325
1640278500000|2021-12-23 16:55:00|49169.8|49029.8|49177.1|49037.1|49237.6|49097.6|49133.3|48993.3|276
1640278800000|2021-12-23 17:00:00|49165.7|49025.7|49151.7|49011.7|49251.6|49111.6|49120.9|48980.9|474
1640279100000|2021-12-23 17:05:00|49152|49012|49217.4|49077.4|49220|49080|49152|49012|385
1640279400000|2021-12-23 17:10:00|49216.9|49076.9|49239.9|49099.9|49269|49129|49193.9|49053.9|282
1640279700000|2021-12-23 17:15:00|49250.5|49110.5|49204.9|49064.9|49269.7|49129.7|49204.5|49064.5|337
1640280000000|2021-12-23 17:20:00|49211.5|49071.5|49261.3|49121.3|49283.5|49143.5|49172.5|49032.5|420
1640280300000|2021-12-23 17:25:00|49263.1|49123.1|49302.5|49162.5|49330|49190|49260|49120|391
1640280600000|2021-12-23 17:30:00|49292.3|49152.3|49462.7|49322.7|49503.3|49363.3|49282.8|49142.8|506
1640280900000|2021-12-23 17:35:00|49461.8|49321.8|49548.4|49408.4|49554.7|49414.7|49412.2|49272.2|399
1640281200000|2021-12-23 17:40:00|49547.4|49407.4|49856.2|49716.2|49952|49812|49545.9|49405.9|540
1640281500000|2021-12-23 17:45:00|49855.5|49715.5|50129.7|49989.7|50177.1|50037.1|49830.3|49690.3|836
1640281800000|2021-12-23 17:50:00|50123.7|49983.7|50188.1|50048.1|50188.1|50048.1|50033|49893|562
1640282100000|2021-12-23 17:55:00|50190|50050|50152.9|50012.9|50226.9|50086.9|50122.1|49982.1|493
1640282400000|2021-12-23 18:00:00|50148.6|50008.6|50357.5|50217.5|50486.4|50346.4|50146.4|50006.4|718
1640282700000|2021-12-23 18:05:00|50356|50216|50358.9|50218.9|50501.1|50361.1|50314.1|50174.1|635
1640283000000|2021-12-23 18:10:00|50363.2|50223.2|50469.6|50329.6|50514.2|50374.2|50358.9|50218.9|424
1640283300000|2021-12-23 18:15:00|50467.5|50327.5|50520.6|50380.6|50669.9|50529.9|50467.5|50327.5|667
1640283600000|2021-12-23 18:20:00|50524.1|50384.1|50504.1|50364.1|50570.4|50430.4|50472|50332|610
1640283900000|2021-12-23 18:25:00|50493.3|50353.3|50796.3|50656.3|50819.1|50679.1|50493.3|50353.3|623
1640284200000|2021-12-23 18:30:00|50794|50654|50823.9|50683.9|50835.8|50695.8|50736.9|50596.9|754
1640284500000|2021-12-23 18:35:00|50823.8|50683.8|50722.2|50582.2|50846.2|50706.2|50719.2|50579.2|501
1640284800000|2021-12-23 18:40:00|50721.6|50581.6|50560.9|50420.9|50736.4|50596.4|50550.9|50410.9|623
1640285100000|2021-12-23 18:45:00|50565.4|50425.4|50652.6|50512.6|50671.8|50531.8|50526.5|50386.5|554
1640285400000|2021-12-23 18:50:00|50651.9|50511.9|50637.3|50497.3|50776|50636|50637.3|50497.3|510
1640285700000|2021-12-23 18:55:00|50637.6|50497.6|50636.6|50496.6|50695.3|50555.3|50571|50431|579
1640286000000|2021-12-23 19:00:00|50636.4|50496.4|50684.1|50544.1|50720.2|50580.2|50636.4|50496.4|408
1640286300000|2021-12-23 19:05:00|50682.9|50542.9|50605.9|50465.9|50684.1|50544.1|50601|50461|379
1640286600000|2021-12-23 19:10:00|50609.3|50469.3|50699.8|50559.8|50733.9|50593.9|50604.6|50464.6|628
1640286900000|2021-12-23 19:15:00|50699.4|50559.4|50805.4|50665.4|50820.3|50680.3|50697.5|50557.5|550
1640287200000|2021-12-23 19:20:00|50805.5|50665.5|50911.4|50771.4|51045.1|50905.1|50804.8|50664.8|607
1640287500000|2021-12-23 19:25:00|50929.4|50789.4|50899.8|50759.8|50965.2|50825.2|50852|50712|510
1640287800000|2021-12-23 19:30:00|50899.5|50759.5|51020.1|50880.1|51030.1|50890.1|50889|50749|615
1640288100000|2021-12-23 19:35:00|51019.4|50879.4|51040.7|50900.7|51068|50928|51000.9|50860.9|532
1640288400000|2021-12-23 19:40:00|51040.3|50900.3|51217.6|51077.6|51273.4|51133.4|51030.4|50890.4|632
1640288700000|2021-12-23 19:45:00|51222.5|51082.5|51425.5|51285.5|51441.6|51301.6|51221.5|51081.5|760
1640289000000|2021-12-23 19:50:00|51426.4|51286.4|51278.3|51138.3|51429.2|51289.2|51234.6|51094.6|655
1640289300000|2021-12-23 19:55:00|51282.4|51142.4|51184.5|51044.5|51367.9|51227.9|51150.5|51010.5|609
1640289600000|2021-12-23 20:00:00|51193.5|51053.5|51010|50870|51253.9|51113.9|50993|50853|701
1640289900000|2021-12-23 20:05:00|51004.8|50864.8|51039.8|50899.8|51094|50954|51000.8|50860.8|669
1640290200000|2021-12-23 20:10:00|51039.9|50899.9|51072.6|50932.6|51182.2|51042.2|51036.1|50896.1|559
1640290500000|2021-12-23 20:15:00|51072.8|50932.8|50962.4|50822.4|51123|50983|50937.8|50797.8|511
1640290800000|2021-12-23 20:20:00|50962.2|50822.2|50923|50783|51003.3|50863.3|50857.2|50717.2|572
1640291100000|2021-12-23 20:25:00|50932|50792|50907.8|50767.8|50936.1|50796.1|50814.7|50674.7|595
1640291400000|2021-12-23 20:30:00|50908.2|50768.2|50908.6|50768.6|50952.6|50812.6|50884.4|50744.4|463
1640291700000|2021-12-23 20:35:00|50908.9|50768.9|50946.5|50806.5|51012|50872|50891.4|50751.4|420
1640292000000|2021-12-23 20:40:00|50948|50808|51013.9|50873.9|51040.5|50900.5|50946.3|50806.3|342
1640292300000|2021-12-23 20:45:00|51009|50869|51110.2|50970.2|51115|50975|51009|50869|416
1640292600000|2021-12-23 20:50:00|51107.4|50967.4|51064|50924|51148.6|51008.6|51047.5|50907.5|461
1640292900000|2021-12-23 20:55:00|51063.5|50923.5|51009|50869|51078.5|50938.5|50994.8|50854.8|478
1640293200000|2021-12-23 21:00:00|51021.1|50881.1|50996.1|50856.1|51068.2|50928.2|50969.3|50829.3|554
1640293500000|2021-12-23 21:05:00|50984.4|50844.4|50923.8|50783.8|51011.5|50871.5|50923.8|50783.8|419
1640293800000|2021-12-23 21:10:00|50924|50784|50883.7|50743.7|50931.4|50791.4|50847.8|50707.8|453
1640294100000|2021-12-23 21:15:00|50883.6|50743.6|50846.4|50706.4|50901.1|50761.1|50840.9|50700.9|446
1640294400000|2021-12-23 21:20:00|50846.5|50706.5|50769.8|50629.8|50846.5|50706.5|50747.9|50607.9|539
1640294700000|2021-12-23 21:25:00|50770.2|50630.2|50822.6|50682.6|50864.7|50724.7|50764.8|50624.8|542
1640295000000|2021-12-23 21:30:00|50822.5|50682.5|50793.3|50653.3|50822.6|50682.6|50739.4|50599.4|477
1640295300000|2021-12-23 21:35:00|50792.6|50652.6|50860|50720|50863|50723|50756.7|50616.7|511
1640295600000|2021-12-23 21:40:00|50860.2|50720.2|50863|50723|50933.9|50793.9|50829.7|50689.7|591
1640295900000|2021-12-23 21:45:00|50861.5|50721.5|50895.6|50755.6|50897.3|50757.3|50826.5|50686.5|627
1640296200000|2021-12-23 21:50:00|50894.4|50754.4|50900|50760|50918|50778|50869.4|50729.4|529
1640296500000|2021-12-23 21:55:00|50899.5|50759.5|50903.5|50763.5|50914|50774|50882.8|50742.8|506
1640296800000|2021-12-23 22:00:00|50904.3|50764.3|50878.2|50738.2|50920.5|50780.5|50869.1|50729.1|530
1640297100000|2021-12-23 22:05:00|50877.5|50737.5|50882|50742|50944.6|50804.6|50864|50724|420
1640297400000|2021-12-23 22:10:00|50881|50741|50842.2|50702.2|50892.6|50752.6|50813|50673|518
1640297700000|2021-12-23 22:15:00|50842.3|50702.3|50830.1|50690.1|50852.7|50712.7|50819.3|50679.3|491
1640298000000|2021-12-23 22:20:00|50829.1|50689.1|50864.9|50724.9|50865.6|50725.6|50808.5|50668.5|431
1640298300000|2021-12-23 22:25:00|50864.5|50724.5|50913.4|50773.4|50917.6|50777.6|50862.9|50722.9|330
1640298600000|2021-12-23 22:30:00|50913.7|50773.7|50911.9|50771.9|50922.5|50782.5|50911.1|50771.1|207
1640298900000|2021-12-23 22:35:00|50912.2|50772.2|50891.5|50751.5|50913.5|50773.5|50859.5|50719.5|293
1640299200000|2021-12-23 22:40:00|50891.4|50751.4|50942.2|50802.2|50948.9|50808.9|50888.9|50748.9|356
1640299500000|2021-12-23 22:45:00|50941.2|50801.2|50986.5|50846.5|51067.8|50927.8|50940|50800|474
1640299800000|2021-12-23 22:50:00|50986.3|50846.3|50916.5|50776.5|50989.7|50849.7|50896.4|50756.4|447
1640300100000|2021-12-23 22:55:00|50916.4|50776.4|50849|50709|50927.7|50787.7|50848|50708|362
1640300400000|2021-12-23 23:00:00|50849.9|50709.9|50882.1|50742.1|50908|50768|50824.4|50684.4|462
1640300700000|2021-12-23 23:05:00|50881.2|50741.2|50821.5|50681.5|50881.2|50741.2|50815.8|50675.8|393
1640301000000|2021-12-23 23:10:00|50820.9|50680.9|50765.8|50625.8|50823.1|50683.1|50763.3|50623.3|392
1640301300000|2021-12-23 23:15:00|50765|50625|50777|50637|50791.3|50651.3|50709.6|50569.6|439
1640301600000|2021-12-23 23:20:00|50776.7|50636.7|50784.3|50644.3|50801.7|50661.7|50771|50631|393
1640301900000|2021-12-23 23:25:00|50784.2|50644.2|50762.2|50622.2|50795.6|50655.6|50744.1|50604.1|309
1640302200000|2021-12-23 23:30:00|50764.1|50624.1|50642.4|50502.4|50766.8|50626.8|50642.2|50502.2|420
1640302500000|2021-12-23 23:35:00|50643.1|50503.1|50659.4|50519.4|50707.8|50567.8|50621.4|50481.4|497
1640302800000|2021-12-23 23:40:00|50658|50518|50712.1|50572.1|50715.2|50575.2|50644.6|50504.6|383
1640303100000|2021-12-23 23:45:00|50712.2|50572.2|50778.1|50638.1|50782.3|50642.3|50712.2|50572.2|377
1640303400000|2021-12-23 23:50:00|50776|50636|50845.8|50705.8|50877.2|50737.2|50767|50627|481
1640303700000|2021-12-23 23:55:00|50846.1|50706.1|50885|50745|50885|50745|50827|50687|383
1640304000000|2021-12-24 00:00:00|50895|50755|50874.4|50734.4|50949.1|50809.1|50872.6|50732.6|506
1640304300000|2021-12-24 00:05:00|50874.2|50734.2|50825.8|50685.8|50931.4|50791.4|50825.8|50685.8|518
1640304600000|2021-12-24 00:10:00|50828.9|50688.9|50776.7|50636.7|50838.2|50698.2|50761.6|50621.6|420
1640304900000|2021-12-24 00:15:00|50776.6|50636.6|50868.8|50728.8|50869|50729|50741.9|50601.9|432
1640305200000|2021-12-24 00:20:00|50870.4|50730.4|50858.1|50718.1|50877.3|50737.3|50839.4|50699.4|319
1640305500000|2021-12-24 00:25:00|50857.7|50717.7|50878.2|50738.2|50885.8|50745.8|50839.5|50699.5|310
1640305800000|2021-12-24 00:30:00|50878.4|50738.4|50936.5|50796.5|50943.8|50803.8|50872.6|50732.6|366
1640306100000|2021-12-24 00:35:00|50938.7|50798.7|50861.6|50721.6|50938.7|50798.7|50838.1|50698.1|391
1640306400000|2021-12-24 00:40:00|50860.4|50720.4|50858.6|50718.6|50868.1|50728.1|50817|50677|448
1640306700000|2021-12-24 00:45:00|50858.5|50718.5|50874.4|50734.4|50895|50755|50846.5|50706.5|513
1640307000000|2021-12-24 00:50:00|50871.8|50731.8|50964.2|50824.2|50967|50827|50865.4|50725.4|320
1640307300000|2021-12-24 00:55:00|50963|50823|50987.2|50847.2|51039|50899|50963|50823|375
1640307600000|2021-12-24 01:00:00|50987|50847|51012.5|50872.5|51029.7|50889.7|50938.2|50798.2|431
1640307900000|2021-12-24 01:05:00|51011.3|50871.3|51087.6|50947.6|51094.3|50954.3|51009.8|50869.8|382
1640308200000|2021-12-24 01:10:00|51087.9|50947.9|51244.5|51104.5|51276.6|51136.6|51081.5|50941.5|715
1640308500000|2021-12-24 01:15:00|51244.6|51104.6|51083.4|50943.4|51245.8|51105.8|51075.9|50935.9|641
1640308800000|2021-12-24 01:20:00|51082.4|50942.4|51130.8|50990.8|51137.8|50997.8|51060.4|50920.4|574
1640309100000|2021-12-24 01:25:00|51130.6|50990.6|51164.6|51024.6|51181.2|51041.2|51107.2|50967.2|476
1640309400000|2021-12-24 01:30:00|51164.7|51024.7|51304.8|51164.8|51312.7|51172.7|51163.9|51023.9|447
1640309700000|2021-12-24 01:35:00|51308.2|51168.2|51330.2|51190.2|51384.2|51244.2|51262.1|51122.1|689
1640310000000|2021-12-24 01:40:00|51330.6|51190.6|51341.5|51201.5|51386.9|51246.9|51266.5|51126.5|479
1640310300000|2021-12-24 01:45:00|51341.3|51201.3|51222.7|51082.7|51352.8|51212.8|51222.7|51082.7|533
1640310600000|2021-12-24 01:50:00|51222.8|51082.8|51319|51179|51323.7|51183.7|51222.4|51082.4|358
1640310900000|2021-12-24 01:55:00|51319.6|51179.6|51425.5|51285.5|51428.2|51288.2|51318|51178|478
1640311200000|2021-12-24 02:00:00|51425.7|51285.7|51577.7|51437.7|51581.7|51441.7|51424.6|51284.6|594
1640311500000|2021-12-24 02:05:00|51577.6|51437.6|51463.9|51323.9|51577.7|51437.7|51361.4|51221.4|751
1640311800000|2021-12-24 02:10:00|51460|51320|51344.5|51204.5|51464.4|51324.4|51334.4|51194.4|517
1640312100000|2021-12-24 02:15:00|51344.9|51204.9|51314.7|51174.7|51344.9|51204.9|51303.3|51163.3|411
1640312400000|2021-12-24 02:20:00|51315.3|51175.3|51313.7|51173.7|51321.3|51181.3|51252.1|51112.1|508
1640312700000|2021-12-24 02:25:00|51313.5|51173.5|51335.1|51195.1|51362|51222|51295.7|51155.7|510
1640313000000|2021-12-24 02:30:00|51335.4|51195.4|51268.9|51128.9|51335.4|51195.4|51247|51107|451
1640313300000|2021-12-24 02:35:00|51268.3|51128.3|51275.7|51135.7|51277.4|51137.4|51226.6|51086.6|363
1640313600000|2021-12-24 02:40:00|51275.6|51135.6|51165.2|51025.2|51276|51136|51164.8|51024.8|474
1640313900000|2021-12-24 02:45:00|51164.5|51024.5|51165.7|51025.7|51166.2|51026.2|51111.8|50971.8|453
1640314200000|2021-12-24 02:50:00|51165.8|51025.8|51160.6|51020.6|51195.3|51055.3|51152.4|51012.4|409
1640314500000|2021-12-24 02:55:00|51160.9|51020.9|51144.5|51004.5|51194.8|51054.8|51143.8|51003.8|319
1640314800000|2021-12-24 03:00:00|51144.8|51004.8|51096.7|50956.7|51157.5|51017.5|51075.3|50935.3|434
1640315100000|2021-12-24 03:05:00|51097.4|50957.4|51083.1|50943.1|51103.6|50963.6|51045.9|50905.9|431
1640315400000|2021-12-24 03:10:00|51082.2|50942.2|51143.8|51003.8|51145.4|51005.4|51077.9|50937.9|396
1640315700000|2021-12-24 03:15:00|51144.9|51004.9|51109|50969|51193|51053|51104.3|50964.3|306
1640316000000|2021-12-24 03:20:00|51109.2|50969.2|51188.9|51048.9|51231.2|51091.2|51101.7|50961.7|381
1640316300000|2021-12-24 03:25:00|51189.1|51049.1|51128.7|50988.7|51215.7|51075.7|51123.2|50983.2|414
1640316600000|2021-12-24 03:30:00|51126.5|50986.5|51123.7|50983.7|51137.3|50997.3|51107.7|50967.7|317
1640316900000|2021-12-24 03:35:00|51124.9|50984.9|51121.9|50981.9|51136.9|50996.9|51108.8|50968.8|329
1640317200000|2021-12-24 03:40:00|51121.5|50981.5|51129.4|50989.4|51132.4|50992.4|51108|50968|287
1640317500000|2021-12-24 03:45:00|51129.7|50989.7|51071|50931|51134.7|50994.7|51064.8|50924.8|493
1640317800000|2021-12-24 03:50:00|51071.6|50931.6|51062.9|50922.9|51072.1|50932.1|50972.3|50832.3|561
1640318100000|2021-12-24 03:55:00|51064.1|50924.1|51113.7|50973.7|51114.9|50974.9|51040.9|50900.9|403
1640318400000|2021-12-24 04:00:00|51114|50974|51109.9|50969.9|51121|50981|51080|50940|376
1640318700000|2021-12-24 04:05:00|51110|50970|51166.7|51026.7|51168.9|51028.9|51102|50962|286
1640319000000|2021-12-24 04:10:00|51167.5|51027.5|51164.1|51024.1|51171.2|51031.2|51134.2|50994.2|274
1640319300000|2021-12-24 04:15:00|51169.8|51029.8|51117|50977|51186.5|51046.5|51114.2|50974.2|342
1640319600000|2021-12-24 04:20:00|51116.4|50976.4|51095.6|50955.6|51118.2|50978.2|51058.4|50918.4|326
1640319900000|2021-12-24 04:25:00|51095|50955|51149.4|51009.4|51151.1|51011.1|51095|50955|144
1640320200000|2021-12-24 04:30:00|51149.3|51009.3|51134.6|50994.6|51151.5|51011.5|51122.6|50982.6|138
1640320500000|2021-12-24 04:35:00|51134.5|50994.5|51144.8|51004.8|51145.5|51005.5|51111.5|50971.5|113
1640320800000|2021-12-24 04:40:00|51144.6|51004.6|51178.8|51038.8|51180|51040|51144.6|51004.6|127
1640321100000|2021-12-24 04:45:00|51176.6|51036.6|51151.8|51011.8|51179.2|51039.2|51142.9|51002.9|209
1640321400000|2021-12-24 04:50:00|51152.4|51012.4|51157.6|51017.6|51157.6|51017.6|51145.1|51005.1|120
1640321700000|2021-12-24 04:55:00|51158.8|51018.8|51052.3|50912.3|51160.8|51020.8|51037.3|50897.3|432
1640322000000|2021-12-24 05:00:00|51052.1|50912.1|50967.1|50827.1|51052.2|50912.2|50946.8|50806.8|572
1640322300000|2021-12-24 05:05:00|50967.4|50827.4|50945.7|50805.7|50973.3|50833.3|50939.9|50799.9|363
1640322600000|2021-12-24 05:10:00|50945.8|50805.8|51050.9|50910.9|51054|50914|50945.5|50805.5|385
1640322900000|2021-12-24 05:15:00|51049.8|50909.8|51088.7|50948.7|51098.8|50958.8|51039.6|50899.6|303
1640323200000|2021-12-24 05:20:00|51087.4|50947.4|51076.1|50936.1|51087.4|50947.4|51037.6|50897.6|343
1640323500000|2021-12-24 05:25:00|51074.8|50934.8|50961.5|50821.5|51075.2|50935.2|50939.6|50799.6|590
1640323800000|2021-12-24 05:30:00|50961.9|50821.9|50984.5|50844.5|51014.6|50874.6|50959.1|50819.1|412
1640324100000|2021-12-24 05:35:00|50984.7|50844.7|50999.8|50859.8|51030|50890|50982.8|50842.8|351
1640324400000|2021-12-24 05:40:00|50999.7|50859.7|51039.9|50899.9|51047.3|50907.3|50994|50854|381
1640324700000|2021-12-24 05:45:00|51040|50900|51053.2|50913.2|51069.9|50929.9|51031|50891|309
1640325000000|2021-12-24 05:50:00|51055|50915|51057.5|50917.5|51084.7|50944.7|51052.9|50912.9|274
1640325300000|2021-12-24 05:55:00|51056.4|50916.4|51088|50948|51090.5|50950.5|51051.7|50911.7|293
1640325600000|2021-12-24 06:00:00|51087.3|50947.3|50987.5|50847.5|51087.3|50947.3|50984.5|50844.5|369
1640325900000|2021-12-24 06:05:00|50989|50849|50999.8|50859.8|51016.5|50876.5|50982.7|50842.7|350
1640326200000|2021-12-24 06:10:00|50999.6|50859.6|50946.5|50806.5|51003.3|50863.3|50914.1|50774.1|451
1640326500000|2021-12-24 06:15:00|50946.2|50806.2|50901.2|50761.2|50948.6|50808.6|50882.8|50742.8|392
1640326800000|2021-12-24 06:20:00|50900.5|50760.5|50920.7|50780.7|50947.1|50807.1|50844.6|50704.6|522
1640327100000|2021-12-24 06:25:00|50921|50781|50996.4|50856.4|51016.9|50876.9|50913.7|50773.7|409
1640327400000|2021-12-24 06:30:00|50996.3|50856.3|51028.2|50888.2|51031.5|50891.5|50995.4|50855.4|357
1640327700000|2021-12-24 06:35:00|51028.1|50888.1|51006.3|50866.3|51034|50894|50989.9|50849.9|290
1640328000000|2021-12-24 06:40:00|51005.5|50865.5|51025.1|50885.1|51034|50894|51001|50861|270
1640328300000|2021-12-24 06:45:00|51026.1|50886.1|51028.3|50888.3|51065.6|50925.6|51019.6|50879.6|285
1640328600000|2021-12-24 06:50:00|51029.5|50889.5|51023.2|50883.2|51056.4|50916.4|51018.9|50878.9|300
1640328900000|2021-12-24 06:55:00|51024.4|50884.4|50975.7|50835.7|51024.4|50884.4|50936.9|50796.9|448
1640329200000|2021-12-24 07:00:00|50974.8|50834.8|50990.9|50850.9|50990.9|50850.9|50917.4|50777.4|429
1640329500000|2021-12-24 07:05:00|50987.3|50847.3|51018.2|50878.2|51021.2|50881.2|50963.2|50823.2|407
1640329800000|2021-12-24 07:10:00|51016.2|50876.2|51064.7|50924.7|51064.7|50924.7|50998.3|50858.3|298
1640330100000|2021-12-24 07:15:00|51065.2|50925.2|51092.2|50952.2|51107.2|50967.2|51064.7|50924.7|326
1640330400000|2021-12-24 07:20:00|51091.6|50951.6|51120.3|50980.3|51123.6|50983.6|51041.3|50901.3|426
1640330700000|2021-12-24 07:25:00|51120.4|50980.4|51129.4|50989.4|51143.1|51003.1|51120.2|50980.2|384
1640331000000|2021-12-24 07:30:00|51130.2|50990.2|51071|50931|51151.1|51011.1|51070.3|50930.3|288
1640331300000|2021-12-24 07:35:00|51069.2|50929.2|51037.2|50897.2|51078.3|50938.3|51034.4|50894.4|310
1640331600000|2021-12-24 07:40:00|51036.9|50896.9|51025.1|50885.1|51049.1|50909.1|51020.5|50880.5|367
1640331900000|2021-12-24 07:45:00|51025.4|50885.4|51026.1|50886.1|51036|50896|51014.7|50874.7|268
1640332200000|2021-12-24 07:50:00|51026.9|50886.9|51028.6|50888.6|51050.6|50910.6|51026|50886|243
1640332500000|2021-12-24 07:55:00|51028.5|50888.5|51079.6|50939.6|51082.9|50942.9|51028.2|50888.2|307
1640332800000|2021-12-24 08:00:00|51079.2|50939.2|51009|50869|51079.2|50939.2|50997.7|50857.7|467
1640333100000|2021-12-24 08:05:00|51008.7|50868.7|51040.5|50900.5|51057.9|50917.9|51005.6|50865.6|460
1640333400000|2021-12-24 08:10:00|51041.3|50901.3|51153.3|51013.3|51162.9|51022.9|51003.5|50863.5|628
1640333700000|2021-12-24 08:15:00|51149.9|51009.9|51166.5|51026.5|51181.9|51041.9|51142.6|51002.6|420
1640334000000|2021-12-24 08:20:00|51168.3|51028.3|51176.4|51036.4|51193.2|51053.2|51157|51017|323
1640334300000|2021-12-24 08:25:00|51178.6|51038.6|51245.8|51105.8|51248.9|51108.9|51160.7|51020.7|387
1640334600000|2021-12-24 08:30:00|51246.5|51106.5|51265.2|51125.2|51267.7|51127.7|51244.9|51104.9|265
1640334900000|2021-12-24 08:35:00|51263.2|51123.2|51227.4|51087.4|51265.3|51125.3|51223.1|51083.1|251
1640335200000|2021-12-24 08:40:00|51227.3|51087.3|51193.7|51053.7|51227.3|51087.3|51179.2|51039.2|298
1640335500000|2021-12-24 08:45:00|51194.5|51054.5|51239.8|51099.8|51248.6|51108.6|51182.9|51042.9|303
1640335800000|2021-12-24 08:50:00|51234|51094|51157.3|51017.3|51253.7|51113.7|51154.5|51014.5|339
1640336100000|2021-12-24 08:55:00|51155.3|51015.3|51161.8|51021.8|51171.2|51031.2|51150|51010|331
1640336400000|2021-12-24 09:00:00|51162.4|51022.4|51165.1|51025.1|51174.8|51034.8|51131.5|50991.5|393
1640336700000|2021-12-24 09:05:00|51166.2|51026.2|51185.8|51045.8|51187|51047|51156.9|51016.9|265
1640337000000|2021-12-24 09:10:00|51186.5|51046.5|51209|51069|51215.8|51075.8|51186.5|51046.5|229
1640337300000|2021-12-24 09:15:00|51207.6|51067.6|51221.1|51081.1|51222.6|51082.6|51207.1|51067.1|241
1640337600000|2021-12-24 09:20:00|51221|51081|51321.9|51181.9|51324.5|51184.5|51209.2|51069.2|392
1640337900000|2021-12-24 09:25:00|51322.5|51182.5|51362.8|51222.8|51369|51229|51322.4|51182.4|346
1640338200000|2021-12-24 09:30:00|51361.9|51221.9|51329.2|51189.2|51361.9|51221.9|51311.6|51171.6|279
1640338500000|2021-12-24 09:35:00|51328.3|51188.3|51361.1|51221.1|51366.6|51226.6|51317.5|51177.5|357
1640338800000|2021-12-24 09:40:00|51357.9|51217.9|51283.4|51143.4|51365.9|51225.9|51282.4|51142.4|252
1640339100000|2021-12-24 09:45:00|51287.2|51147.2|51282|51142|51303.1|51163.1|51276.9|51136.9|243
1640339400000|2021-12-24 09:50:00|51281.2|51141.2|51316.5|51176.5|51316.5|51176.5|51279.2|51139.2|201
1640339700000|2021-12-24 09:55:00|51316.6|51176.6|51353.5|51213.5|51356.5|51216.5|51294.3|51154.3|274
1640340000000|2021-12-24 10:00:00|51353.6|51213.6|51325|51185|51355|51215|51320|51180|250
1640340300000|2021-12-24 10:05:00|51326.1|51186.1|51259.1|51119.1|51331|51191|51246.3|51106.3|369
1640340600000|2021-12-24 10:10:00|51258.1|51118.1|51223.9|51083.9|51260.4|51120.4|51201.6|51061.6|329
1640340900000|2021-12-24 10:15:00|51221.5|51081.5|51184.2|51044.2|51221.5|51081.5|51174.9|51034.9|332
1640341200000|2021-12-24 10:20:00|51184.5|51044.5|51250.4|51110.4|51252.8|51112.8|51182.7|51042.7|258
1640341500000|2021-12-24 10:25:00|51252.2|51112.2|51212.9|51072.9|51259.7|51119.7|51205.4|51065.4|254
1640341800000|2021-12-24 10:30:00|51212.8|51072.8|51264.6|51124.6|51270.4|51130.4|51199|51059|283
1640342100000|2021-12-24 10:35:00|51265|51125|51246.5|51106.5|51269.5|51129.5|51241.7|51101.7|237
1640342400000|2021-12-24 10:40:00|51246.4|51106.4|51276.2|51136.2|51288.3|51148.3|51238.3|51098.3|283
1640342700000|2021-12-24 10:45:00|51278.1|51138.1|51282.2|51142.2|51314.1|51174.1|51268.9|51128.9|291
1640343000000|2021-12-24 10:50:00|51281.7|51141.7|51235.7|51095.7|51294|51154|51233.7|51093.7|239
1640343300000|2021-12-24 10:55:00|51234.7|51094.7|51258.8|51118.8|51269.9|51129.9|51227.5|51087.5|281
1640343600000|2021-12-24 11:00:00|51258.6|51118.6|51224.4|51084.4|51258.9|51118.9|51221.6|51081.6|264
1640343900000|2021-12-24 11:05:00|51223.8|51083.8|51263.9|51123.9|51265.2|51125.2|51217.2|51077.2|147
1640344200000|2021-12-24 11:10:00|51264.8|51124.8|51358|51218|51363.3|51223.3|51251|51111|339
1640344500000|2021-12-24 11:15:00|51357.9|51217.9|51391.5|51251.5|51423.5|51283.5|51346.6|51206.6|298
1640344800000|2021-12-24 11:20:00|51391.2|51251.2|51531.1|51391.1|51550.6|51410.6|51379.3|51239.3|463
1640345100000|2021-12-24 11:25:00|51534|51394|51308|51168|51537.6|51397.6|51302|51162|642
1640345400000|2021-12-24 11:30:00|51307.6|51167.6|51256.3|51116.3|51307.6|51167.6|51192.7|51052.7|516
1640345700000|2021-12-24 11:35:00|51256.4|51116.4|51235.7|51095.7|51258.5|51118.5|51196.8|51056.8|440
1640346000000|2021-12-24 11:40:00|51234.9|51094.9|51151.7|51011.7|51235.6|51095.6|51151.5|51011.5|442
1640346300000|2021-12-24 11:45:00|51151.6|51011.6|51077.8|50937.8|51174.9|51034.9|51060.9|50920.9|404
1640346600000|2021-12-24 11:50:00|51075|50935|50981.7|50841.7|51077.8|50937.8|50953.5|50813.5|572
1640346900000|2021-12-24 11:55:00|50981.6|50841.6|51091.2|50951.2|51143.8|51003.8|50981.6|50841.6|568
1640347200000|2021-12-24 12:00:00|51093.5|50953.5|50961.2|50821.2|51123.4|50983.4|50957.4|50817.4|632
1640347500000|2021-12-24 12:05:00|50960.8|50820.8|50987.3|50847.3|51011|50871|50928.9|50788.9|552
1640347800000|2021-12-24 12:10:00|50987.4|50847.4|51043.1|50903.1|51043.8|50903.8|50938.6|50798.6|535
1640348100000|2021-12-24 12:15:00|51039|50899|51087.8|50947.8|51105.3|50965.3|51037.9|50897.9|473
1640348400000|2021-12-24 12:20:00|51090.8|50950.8|51115.2|50975.2|51140.8|51000.8|51064.5|50924.5|471
1640348700000|2021-12-24 12:25:00|51117|50977|51007.2|50867.2|51117|50977|50992.2|50852.2|402
1640349000000|2021-12-24 12:30:00|51007.8|50867.8|51038.4|50898.4|51055.5|50915.5|50979.7|50839.7|470
1640349300000|2021-12-24 12:35:00|51035.5|50895.5|50990.5|50850.5|51072.8|50932.8|50978.5|50838.5|416
1640349600000|2021-12-24 12:40:00|50992.3|50852.3|51028.8|50888.8|51041.1|50901.1|50958.7|50818.7|448
1640349900000|2021-12-24 12:45:00|51027.6|50887.6|51137.6|50997.6|51154.6|51014.6|50999.6|50859.6|405
1640350200000|2021-12-24 12:50:00|51138|50998|51124.3|50984.3|51148.6|51008.6|51117.4|50977.4|312
1640350500000|2021-12-24 12:55:00|51124.4|50984.4|51104.1|50964.1|51151.1|51011.1|51093.3|50953.3|267
1640350800000|2021-12-24 13:00:00|51104.2|50964.2|51030.9|50890.9|51104.2|50964.2|51014.9|50874.9|409
1640351100000|2021-12-24 13:05:00|51031.4|50891.4|50976.6|50836.6|51053.4|50913.4|50964.2|50824.2|360
1640351400000|2021-12-24 13:10:00|50976.3|50836.3|50980.4|50840.4|51010|50870|50970.2|50830.2|355
1640351700000|2021-12-24 13:15:00|50980.6|50840.6|51031.9|50891.9|51033.7|50893.7|50979.7|50839.7|347
1640352000000|2021-12-24 13:20:00|51033|50893|51073.6|50933.6|51080.7|50940.7|51017.8|50877.8|339
1640352300000|2021-12-24 13:25:00|51073.4|50933.4|51107.4|50967.4|51142.5|51002.5|51068.1|50928.1|393
1640352600000|2021-12-24 13:30:00|51106.9|50966.9|51039.1|50899.1|51107.2|50967.2|51004.7|50864.7|330
1640352900000|2021-12-24 13:35:00|51038.6|50898.6|51109.7|50969.7|51112.5|50972.5|51035.8|50895.8|316
1640353200000|2021-12-24 13:40:00|51110|50970|51206.9|51066.9|51208.7|51068.7|51109.8|50969.8|501
1640353500000|2021-12-24 13:45:00|51209.2|51069.2|51194.2|51054.2|51239.3|51099.3|51164.9|51024.9|472
1640353800000|2021-12-24 13:50:00|51192.5|51052.5|51129.9|50989.9|51192.5|51052.5|51099.2|50959.2|437
1640354100000|2021-12-24 13:55:00|51130|50990|51128.2|50988.2|51178.8|51038.8|51118|50978|350
1640354400000|2021-12-24 14:00:00|51128.4|50988.4|51203.1|51063.1|51208.8|51068.8|51099.8|50959.8|424
1640354700000|2021-12-24 14:05:00|51204.3|51064.3|51242.4|51102.4|51255|51115|51190.9|51050.9|503
1640355000000|2021-12-24 14:10:00|51241.9|51101.9|51320.2|51180.2|51320.7|51180.7|51240.9|51100.9|494
1640355300000|2021-12-24 14:15:00|51320.1|51180.1|51263.5|51123.5|51324.5|51184.5|51256.2|51116.2|509
1640355600000|2021-12-24 14:20:00|51263.6|51123.6|51169.9|51029.9|51277|51137|51169.9|51029.9|401
1640355900000|2021-12-24 14:25:00|51170|51030|51190.7|51050.7|51216.5|51076.5|51164.9|51024.9|409
1640356200000|2021-12-24 14:30:00|51190.4|51050.4|51218.4|51078.4|51219|51079|51165.4|51025.4|367
1640356500000|2021-12-24 14:35:00|51217.9|51077.9|51212.8|51072.8|51222.7|51082.7|51178.1|51038.1|380
1640356800000|2021-12-24 14:40:00|51212.6|51072.6|51246.5|51106.5|51258.6|51118.6|51201.6|51061.6|371
1640357100000|2021-12-24 14:45:00|51248.6|51108.6|51266|51126|51269.6|51129.6|51248.1|51108.1|226
1640357400000|2021-12-24 14:50:00|51266.7|51126.7|51103.2|50963.2|51277.7|51137.7|51090.6|50950.6|459
1640357700000|2021-12-24 14:55:00|51102.6|50962.6|50852.6|50712.6|51140.5|51000.5|50782.6|50642.6|811
1640358000000|2021-12-24 15:00:00|50845.9|50705.9|50553|50413|50848.4|50708.4|50512.1|50372.1|951
1640358300000|2021-12-24 15:05:00|50556.4|50416.4|50725.5|50585.5|50818.3|50678.3|50538.3|50398.3|820
1640358600000|2021-12-24 15:10:00|50726.1|50586.1|50735.9|50595.9|50804.2|50664.2|50678.3|50538.3|627
1640358900000|2021-12-24 15:15:00|50738.9|50598.9|50903.9|50763.9|50940|50800|50738.9|50598.9|777
1640359200000|2021-12-24 15:20:00|50903.4|50763.4|50821.2|50681.2|50929.1|50789.1|50799.5|50659.5|657
1640359500000|2021-12-24 15:25:00|50820.6|50680.6|50919|50779|50919.9|50779.9|50762.8|50622.8|561
1640359800000|2021-12-24 15:30:00|50919.1|50779.1|50879.6|50739.6|50946.5|50806.5|50878.9|50738.9|471
1640360100000|2021-12-24 15:35:00|50878.9|50738.9|50884.6|50744.6|50891.3|50751.3|50817|50677|489
1640360400000|2021-12-24 15:40:00|50884.3|50744.3|50875.2|50735.2|50884.4|50744.4|50815.7|50675.7|481
1640360700000|2021-12-24 15:45:00|50875.1|50735.1|50914.8|50774.8|50918.4|50778.4|50831.2|50691.2|505
1640361000000|2021-12-24 15:50:00|50915.9|50775.9|50957|50817|50958.2|50818.2|50915.7|50775.7|385
1640361300000|2021-12-24 15:55:00|50956.9|50816.9|51042.7|50902.7|51073.4|50933.4|50956.3|50816.3|530
1640361600000|2021-12-24 16:00:00|51043|50903|51099.4|50959.4|51099.4|50959.4|51002.8|50862.8|600
1640361900000|2021-12-24 16:05:00|51099.1|50959.1|51257.3|51117.3|51265.2|51125.2|51093.7|50953.7|699
1640362200000|2021-12-24 16:10:00|51257.6|51117.6|51262.2|51122.2|51303.6|51163.6|51218.6|51078.6|529
1640362500000|2021-12-24 16:15:00|51260|51120|51167.8|51027.8|51304.2|51164.2|51160.4|51020.4|643
1640362800000|2021-12-24 16:20:00|51168.1|51028.1|51210.8|51070.8|51211.6|51071.6|51146.1|51006.1|449
1640363100000|2021-12-24 16:25:00|51210.6|51070.6|51251.6|51111.6|51285.4|51145.4|51188.9|51048.9|547
1640363400000|2021-12-24 16:30:00|51252.3|51112.3|51199.1|51059.1|51257.1|51117.1|51181.7|51041.7|587
1640363700000|2021-12-24 16:35:00|51200.2|51060.2|51163.4|51023.4|51209.5|51069.5|51146.6|51006.6|425
1640364000000|2021-12-24 16:40:00|51164.6|51024.6|50965.1|50825.1|51186.1|51046.1|50963.9|50823.9|685
1640364300000|2021-12-24 16:45:00|50965.4|50825.4|50953.7|50813.7|51058.7|50918.7|50939.6|50799.6|621
1640364600000|2021-12-24 16:50:00|50954.3|50814.3|51031|50891|51058.2|50918.2|50954.3|50814.3|554
1640364900000|2021-12-24 16:55:00|51030.5|50890.5|51030|50890|51057.6|50917.6|50975.2|50835.2|523
1640365200000|2021-12-24 17:00:00|51029.7|50889.7|50987.1|50847.1|51060.9|50920.9|50982.7|50842.7|479
1640365500000|2021-12-24 17:05:00|50986.7|50846.7|50939.4|50799.4|51000.8|50860.8|50927.7|50787.7|481
1640365800000|2021-12-24 17:10:00|50939.3|50799.3|50966.7|50826.7|50976.9|50836.9|50925.3|50785.3|356
1640366100000|2021-12-24 17:15:00|50966.3|50826.3|50872.3|50732.3|50966.7|50826.7|50870.5|50730.5|476
1640366400000|2021-12-24 17:20:00|50871.5|50731.5|50922.4|50782.4|50948.4|50808.4|50871|50731|404
1640366700000|2021-12-24 17:25:00|50922.7|50782.7|50854.7|50714.7|50943.7|50803.7|50836|50696|455
1640367000000|2021-12-24 17:30:00|50854.9|50714.9|50932.8|50792.8|50955.5|50815.5|50854.9|50714.9|362
1640367300000|2021-12-24 17:35:00|50932.7|50792.7|50977.8|50837.8|50990|50850|50929.7|50789.7|384
1640367600000|2021-12-24 17:40:00|50977.7|50837.7|50990.9|50850.9|51014.8|50874.8|50977.4|50837.4|389
1640367900000|2021-12-24 17:45:00|50992|50852|51044.6|50904.6|51046|50906|50991|50851|398
1640368200000|2021-12-24 17:50:00|51044.1|50904.1|51133.5|50993.5|51152.9|51012.9|51044.1|50904.1|368
1640368500000|2021-12-24 17:55:00|51133.4|50993.4|51202.4|51062.4|51203.9|51063.9|51118.4|50978.4|411
1640368800000|2021-12-24 18:00:00|51202.1|51062.1|51221|51081|51221.4|51081.4|51181.6|51041.6|359
1640369100000|2021-12-24 18:05:00|51218.9|51078.9|51276.9|51136.9|51295|51155|51218.2|51078.2|344
1640369400000|2021-12-24 18:10:00|51276.8|51136.8|51221.5|51081.5|51280.4|51140.4|51180.9|51040.9|477
1640369700000|2021-12-24 18:15:00|51222.6|51082.6|51243|51103|51266.9|51126.9|51217.2|51077.2|387
1640370000000|2021-12-24 18:20:00|51243.6|51103.6|51320.5|51180.5|51323|51183|51241.6|51101.6|317
1640370300000|2021-12-24 18:25:00|51320.6|51180.6|51288.6|51148.6|51348.8|51208.8|51198.8|51058.8|574
1640370600000|2021-12-24 18:30:00|51289|51149|51308.6|51168.6|51357.3|51217.3|51277.2|51137.2|563
1640370900000|2021-12-24 18:35:00|51309.5|51169.5|51379.7|51239.7|51381.2|51241.2|51308.7|51168.7|427
1640371200000|2021-12-24 18:40:00|51380.9|51240.9|51468.1|51328.1|51480.2|51340.2|51378.7|51238.7|652
1640371500000|2021-12-24 18:45:00|51469.6|51329.6|51584.1|51444.1|51658.2|51518.2|51429|51289|601
1640371800000|2021-12-24 18:50:00|51584.7|51444.7|51568.9|51428.9|51723.5|51583.5|51559.2|51419.2|828
1640372100000|2021-12-24 18:55:00|51569.1|51429.1|51704.1|51564.1|51708.3|51568.3|51556.8|51416.8|752
1640372400000|2021-12-24 19:00:00|51704.7|51564.7|51729.4|51589.4|51812.3|51672.3|51683.5|51543.5|734
1640372700000|2021-12-24 19:05:00|51729.3|51589.3|51832.3|51692.3|51836.1|51696.1|51728.5|51588.5|613
1640373000000|2021-12-24 19:10:00|51832.2|51692.2|51805.9|51665.9|51891|51751|51805.5|51665.5|634
1640373300000|2021-12-24 19:15:00|51805.8|51665.8|51653|51513|51872|51732|51613.8|51473.8|715
1640373600000|2021-12-24 19:20:00|51654.1|51514.1|51593.4|51453.4|51660.4|51520.4|51528|51388|607
1640373900000|2021-12-24 19:25:00|51593.3|51453.3|51587.3|51447.3|51628.6|51488.6|51572.5|51432.5|533
1640374200000|2021-12-24 19:30:00|51587.2|51447.2|51490.3|51350.3|51604.9|51464.9|51490.3|51350.3|652
1640374500000|2021-12-24 19:35:00|51490.9|51350.9|51536.4|51396.4|51554.6|51414.6|51390.7|51250.7|640
1640374800000|2021-12-24 19:40:00|51536.3|51396.3|51371.2|51231.2|51545.2|51405.2|51352|51212|537
1640375100000|2021-12-24 19:45:00|51371.3|51231.3|51403.3|51263.3|51487.9|51347.9|51371.3|51231.3|631
1640375400000|2021-12-24 19:50:00|51403.1|51263.1|51288.5|51148.5|51403.1|51263.1|51285.9|51145.9|468
1640375700000|2021-12-24 19:55:00|51287.3|51147.3|51206.1|51066.1|51342.7|51202.7|51181.7|51041.7|679
1640376000000|2021-12-24 20:00:00|51205.5|51065.5|50962|50822|51205.7|51065.7|50953|50813|923
1640376300000|2021-12-24 20:05:00|50962.1|50822.1|50956|50816|51008.9|50868.9|50872.6|50732.6|667
1640376600000|2021-12-24 20:10:00|50957.5|50817.5|51211.9|51071.9|51212|51072|50957|50817|700
1640376900000|2021-12-24 20:15:00|51210.6|51070.6|51213.8|51073.8|51270.2|51130.2|51152.5|51012.5|531
1640377200000|2021-12-24 20:20:00|51214|51074|51131.8|50991.8|51243.4|51103.4|51093.2|50953.2|620
1640377500000|2021-12-24 20:25:00|51137.4|50997.4|51128.4|50988.4|51205.6|51065.6|51057.3|50917.3|643
1640377800000|2021-12-24 20:30:00|51128.8|50988.8|51182.6|51042.6|51187.5|51047.5|51090.8|50950.8|591
1640378100000|2021-12-24 20:35:00|51181.8|51041.8|51220.7|51080.7|51238|51098|51160.3|51020.3|532
1640378400000|2021-12-24 20:40:00|51220.6|51080.6|51264.3|51124.3|51264.3|51124.3|51213.2|51073.2|491
1640378700000|2021-12-24 20:45:00|51265.1|51125.1|51284.9|51144.9|51306.3|51166.3|51244.3|51104.3|564
1640379000000|2021-12-24 20:50:00|51284.4|51144.4|51189.8|51049.8|51284.4|51144.4|51144.3|51004.3|529
1640379300000|2021-12-24 20:55:00|51190.4|51050.4|51201.4|51061.4|51229.3|51089.3|51165.4|51025.4|475
1640379600000|2021-12-24 21:00:00|51202.2|51062.2|51166.2|51026.2|51216.5|51076.5|51139.2|50999.2|568
1640379900000|2021-12-24 21:05:00|51169.5|51029.5|51189.9|51049.9|51199|51059|51158.8|51018.8|427
1640380200000|2021-12-24 21:10:00|51190.7|51050.7|51121.7|50981.7|51199.9|51059.9|51121.1|50981.1|426
1640380500000|2021-12-24 21:15:00|51121.4|50981.4|51118.6|50978.6|51130.7|50990.7|51053.8|50913.8|475
1640380800000|2021-12-24 21:20:00|51118.7|50978.7|51114|50974|51143|51003|51086.1|50946.1|450
1640381100000|2021-12-24 21:25:00|51118.9|50978.9|51175.8|51035.8|51203|51063|51114.8|50974.8|462
1640381400000|2021-12-24 21:30:00|51175.9|51035.9|51092.5|50952.5|51193.1|51053.1|51092.5|50952.5|384
1640381700000|2021-12-24 21:35:00|51092.6|50952.6|50999.7|50859.7|51092.6|50952.6|50992.8|50852.8|458
1640382000000|2021-12-24 21:40:00|51002.8|50862.8|50974|50834|51020.7|50880.7|50966.9|50826.9|413
1640382300000|2021-12-24 21:45:00|50974.3|50834.3|51017.6|50877.6|51058.1|50918.1|50968.7|50828.7|545
1640382600000|2021-12-24 21:50:00|51017.7|50877.7|51076.4|50936.4|51085.5|50945.5|51016|50876|378
1640382900000|2021-12-24 21:55:00|51077.1|50937.1|50960|50820|51095.2|50955.2|50960|50820|423
1640505300000|2021-12-26 07:55:00|50976.3|50836.3|50040.6|49900.6|50976.3|50836.3|50040.6|49900.6|2
1640505600000|2021-12-26 08:00:00|50037.2|49897.2|49984.5|49844.5|50037.2|49897.2|49983.4|49843.4|481
1640505900000|2021-12-26 08:05:00|49983.6|49843.6|50034.7|49894.7|50035.6|49895.6|49979.4|49839.4|272
1640506200000|2021-12-26 08:10:00|50036.4|49896.4|50107.3|49967.3|50107.9|49967.9|50026.6|49886.6|468
1640506500000|2021-12-26 08:15:00|50106.9|49966.9|50139.4|49999.4|50159.9|50019.9|50102|49962|437
1640506800000|2021-12-26 08:20:00|50138.6|49998.6|50176.8|50036.8|50177.5|50037.5|50120.2|49980.2|395
1640507100000|2021-12-26 08:25:00|50176.3|50036.3|50138.7|49998.7|50177.7|50037.7|50127.5|49987.5|252
1640507400000|2021-12-26 08:30:00|50138.8|49998.8|50079.1|49939.1|50138.8|49998.8|50079.1|49939.1|298
1640507700000|2021-12-26 08:35:00|50079|49939|50030.4|49890.4|50080.6|49940.6|50030.4|49890.4|247
1640508000000|2021-12-26 08:40:00|50030.5|49890.5|49999.9|49859.9|50044.6|49904.6|49999.6|49859.6|303
1640508300000|2021-12-26 08:45:00|49999.6|49859.6|49931.1|49791.1|49999.9|49859.9|49929.3|49789.3|299
1640508600000|2021-12-26 08:50:00|49929.8|49789.8|49948.5|49808.5|49968.1|49828.1|49927.1|49787.1|331
1640508900000|2021-12-26 08:55:00|49947.6|49807.6|49964.6|49824.6|49965.1|49825.1|49929.2|49789.2|234
1640509200000|2021-12-26 09:00:00|49965.4|49825.4|49952.5|49812.5|49970.5|49830.5|49948.9|49808.9|363
1640509500000|2021-12-26 09:05:00|49953.5|49813.5|49949.6|49809.6|49963.5|49823.5|49942.4|49802.4|335
1640509800000|2021-12-26 09:10:00|49949.7|49809.7|49955.2|49815.2|49972.3|49832.3|49940.6|49800.6|281
1640510100000|2021-12-26 09:15:00|49956.6|49816.6|50010.4|49870.4|50014.5|49874.5|49955.3|49815.3|344
1640510400000|2021-12-26 09:20:00|50009.1|49869.1|50039.2|49899.2|50049|49909|50008.6|49868.6|306
1640510700000|2021-12-26 09:25:00|50039.4|49899.4|50022.9|49882.9|50039.4|49899.4|50012.7|49872.7|256
1640511000000|2021-12-26 09:30:00|50023.3|49883.3|50002.9|49862.9|50023.3|49883.3|49987.3|49847.3|269
1640511300000|2021-12-26 09:35:00|50000.9|49860.9|50052.8|49912.8|50053.5|49913.5|50000.9|49860.9|319
1640511600000|2021-12-26 09:40:00|50053.9|49913.9|50061.3|49921.3|50071.6|49931.6|50042.8|49902.8|296
1640511900000|2021-12-26 09:45:00|50061.6|49921.6|50232.5|50092.5|50246.6|50106.6|50061.6|49921.6|633
1640512200000|2021-12-26 09:50:00|50232.6|50092.6|50085.3|49945.3|50236.2|50096.2|50080.2|49940.2|501
1640512500000|2021-12-26 09:55:00|50084.1|49944.1|50106.6|49966.6|50148.6|50008.6|50078.8|49938.8|558
1640512800000|2021-12-26 10:00:00|50106.5|49966.5|50125.5|49985.5|50157.6|50017.6|50105.1|49965.1|490
1640513100000|2021-12-26 10:05:00|50125.4|49985.4|50039.9|49899.9|50125.7|49985.7|50032.5|49892.5|479
1640513400000|2021-12-26 10:10:00|50040.1|49900.1|50059.8|49919.8|50101|49961|50040.1|49900.1|410
1640513700000|2021-12-26 10:15:00|50059.9|49919.9|50062.7|49922.7|50063.5|49923.5|50050.3|49910.3|216
1640514000000|2021-12-26 10:20:00|50062.8|49922.8|50071.3|49931.3|50084.6|49944.6|50062.8|49922.8|243
1640514300000|2021-12-26 10:25:00|50070.8|49930.8|50103.4|49963.4|50144.6|50004.6|50057.7|49917.7|406
1640514600000|2021-12-26 10:30:00|50104|49964|50104.8|49964.8|50124.3|49984.3|50095.2|49955.2|312
1640514900000|2021-12-26 10:35:00|50105.2|49965.2|50172.2|50032.2|50172.2|50032.2|50066.1|49926.1|577
1640515200000|2021-12-26 10:40:00|50171.2|50031.2|50164.5|50024.5|50181.3|50041.3|50149.2|50009.2|397
1640515500000|2021-12-26 10:45:00|50164.2|50024.2|50118.8|49978.8|50178.4|50038.4|50093.3|49953.3|380
1640515800000|2021-12-26 10:50:00|50119.5|49979.5|50123|49983|50126.2|49986.2|50103.4|49963.4|324
1640516100000|2021-12-26 10:55:00|50123.5|49983.5|50162.7|50022.7|50170|50030|50122.5|49982.5|295
1640516400000|2021-12-26 11:00:00|50162.6|50022.6|50170.7|50030.7|50185.2|50045.2|50153.6|50013.6|374
1640516700000|2021-12-26 11:05:00|50170.5|50030.5|50196.6|50056.6|50197.4|50057.4|50170.2|50030.2|384
1640517000000|2021-12-26 11:10:00|50196.4|50056.4|50137.3|49997.3|50203.8|50063.8|50135.6|49995.6|460
1640517300000|2021-12-26 11:15:00|50137.2|49997.2|50142.8|50002.8|50149.5|50009.5|50117.1|49977.1|348
1640517600000|2021-12-26 11:20:00|50143.1|50003.1|50172.7|50032.7|50175.5|50035.5|50141.3|50001.3|238
1640517900000|2021-12-26 11:25:00|50172.6|50032.6|50148.2|50008.2|50172.6|50032.6|50145.5|50005.5|275
1640518200000|2021-12-26 11:30:00|50147.6|50007.6|50069.7|49929.7|50148.7|50008.7|50058.6|49918.6|427
1640518500000|2021-12-26 11:35:00|50070.3|49930.3|49955.5|49815.5|50070.3|49930.3|49938.3|49798.3|559
1640518800000|2021-12-26 11:40:00|49955.2|49815.2|49955.9|49815.9|49958.7|49818.7|49875.1|49735.1|541
1640519100000|2021-12-26 11:45:00|49955.8|49815.8|49667.2|49527.2|49955.9|49815.9|49559.8|49419.8|777
1640519400000|2021-12-26 11:50:00|49666.6|49526.6|49803.3|49663.3|49840.7|49700.7|49648.5|49508.5|709
1640519700000|2021-12-26 11:55:00|49803.1|49663.1|49838.3|49698.3|49838.3|49698.3|49776.2|49636.2|438
1640520000000|2021-12-26 12:00:00|49837.8|49697.8|49873.8|49733.8|49923.3|49783.3|49752.5|49612.5|647
1640520300000|2021-12-26 12:05:00|49874.5|49734.5|49877|49737|49929|49789|49837.7|49697.7|430
1640520600000|2021-12-26 12:10:00|49880.8|49740.8|49903.9|49763.9|49916.9|49776.9|49867.5|49727.5|453
1640520900000|2021-12-26 12:15:00|49904.6|49764.6|49897.4|49757.4|49904.6|49764.6|49873.8|49733.8|428
1640521200000|2021-12-26 12:20:00|49897.5|49757.5|49860.2|49720.2|49898|49758|49840.8|49700.8|402
1640521500000|2021-12-26 12:25:00|49860|49720|49806.3|49666.3|49861.9|49721.9|49778|49638|490
1640521800000|2021-12-26 12:30:00|49806.2|49666.2|49791.9|49651.9|49842.3|49702.3|49784|49644|385
1640522100000|2021-12-26 12:35:00|49791.8|49651.8|49876.4|49736.4|49882.8|49742.8|49790.5|49650.5|386
1640522400000|2021-12-26 12:40:00|49876.9|49736.9|49948.3|49808.3|49960.6|49820.6|49875.7|49735.7|568
1640522700000|2021-12-26 12:45:00|49947.6|49807.6|50010.1|49870.1|50015.4|49875.4|49914|49774|467
1640523000000|2021-12-26 12:50:00|50010.3|49870.3|50010.3|49870.3|50033.3|49893.3|49974.4|49834.4|390
1640523300000|2021-12-26 12:55:00|50010.2|49870.2|49959.4|49819.4|50024.1|49884.1|49959.4|49819.4|424
1640523600000|2021-12-26 13:00:00|49959.5|49819.5|49953.2|49813.2|49991.3|49851.3|49943.6|49803.6|379
1640523900000|2021-12-26 13:05:00|49954.6|49814.6|49976.2|49836.2|50011.5|49871.5|49954.2|49814.2|364
1640524200000|2021-12-26 13:10:00|49977.3|49837.3|49980.4|49840.4|49988.2|49848.2|49961.3|49821.3|315
1640524500000|2021-12-26 13:15:00|49980.8|49840.8|50026.3|49886.3|50054.7|49914.7|49980.3|49840.3|344
1640524800000|2021-12-26 13:20:00|50028.9|49888.9|49973|49833|50035|49895|49972.5|49832.5|363
1640525100000|2021-12-26 13:25:00|49973.1|49833.1|49893.9|49753.9|49984.5|49844.5|49893.2|49753.2|373
1640525400000|2021-12-26 13:30:00|49894.7|49754.7|49931.5|49791.5|49955.9|49815.9|49894.7|49754.7|324
1640525700000|2021-12-26 13:35:00|49931.2|49791.2|49971.2|49831.2|49982.2|49842.2|49930.4|49790.4|298
1640526000000|2021-12-26 13:40:00|49970.9|49830.9|49909.8|49769.8|49970.9|49830.9|49909.6|49769.6|405
1640526300000|2021-12-26 13:45:00|49909.7|49769.7|49932.2|49792.2|49950.5|49810.5|49907|49767|333
1640526600000|2021-12-26 13:50:00|49932.7|49792.7|49889.7|49749.7|49932.7|49792.7|49865.9|49725.9|362
1640526900000|2021-12-26 13:55:00|49888.5|49748.5|49922.4|49782.4|49925.3|49785.3|49887.6|49747.6|301
1640527200000|2021-12-26 14:00:00|49922.6|49782.6|49949.9|49809.9|49954.9|49814.9|49922|49782|282
1640527500000|2021-12-26 14:05:00|49950.3|49810.3|49964.7|49824.7|49967.6|49827.6|49931|49791|362
1640527800000|2021-12-26 14:10:00|49964.5|49824.5|49945.1|49805.1|49978.3|49838.3|49939.3|49799.3|367
1640528100000|2021-12-26 14:15:00|49943.9|49803.9|49843.8|49703.8|49944.4|49804.4|49842.6|49702.6|404
1640528400000|2021-12-26 14:20:00|49842.7|49702.7|49862.3|49722.3|49885.8|49745.8|49839|49699|256
1640528700000|2021-12-26 14:25:00|49861.4|49721.4|49838.7|49698.7|49866.3|49726.3|49822.9|49682.9|400
1640529000000|2021-12-26 14:30:00|49841.5|49701.5|49889.2|49749.2|49907.2|49767.2|49834.2|49694.2|337
1640529300000|2021-12-26 14:35:00|49882.2|49742.2|49863.9|49723.9|49902.8|49762.8|49863.5|49723.5|224
1640529600000|2021-12-26 14:40:00|49863.8|49723.8|49917.7|49777.7|49920|49780|49857.8|49717.8|326
1640529900000|2021-12-26 14:45:00|49919.4|49779.4|49909.6|49769.6|49933.6|49793.6|49848.2|49708.2|419
1640530200000|2021-12-26 14:50:00|49910.4|49770.4|50020.6|49880.6|50031.6|49891.6|49910.4|49770.4|435
1640530500000|2021-12-26 14:55:00|50021.9|49881.9|49996.8|49856.8|50035|49895|49978.9|49838.9|346
1640530800000|2021-12-26 15:00:00|49995.8|49855.8|50022.1|49882.1|50024.1|49884.1|49995.2|49855.2|244
1640531100000|2021-12-26 15:05:00|50024.9|49884.9|50007.2|49867.2|50024.9|49884.9|49999.5|49859.5|285
1640531400000|2021-12-26 15:10:00|50006|49866|50018.9|49878.9|50020.6|49880.6|49992.6|49852.6|206
1640531700000|2021-12-26 15:15:00|50017.9|49877.9|50153|50013|50189.8|50049.8|50016|49876|541
1640532000000|2021-12-26 15:20:00|50153.3|50013.3|50290.4|50150.4|50327.1|50187.1|50148.2|50008.2|573
1640532300000|2021-12-26 15:25:00|50292.3|50152.3|50228.5|50088.5|50300.2|50160.2|50216.6|50076.6|428
1640532600000|2021-12-26 15:30:00|50228.9|50088.9|50215.2|50075.2|50267.8|50127.8|50200.7|50060.7|354
1640532900000|2021-12-26 15:35:00|50214.7|50074.7|50216.8|50076.8|50241.2|50101.2|50201.4|50061.4|271
1640533200000|2021-12-26 15:40:00|50215.8|50075.8|50212.5|50072.5|50227.8|50087.8|50203.2|50063.2|197
1640533500000|2021-12-26 15:45:00|50210.9|50070.9|50079.8|49939.8|50212.3|50072.3|50078.5|49938.5|370
1640533800000|2021-12-26 15:50:00|50078.5|49938.5|50119.5|49979.5|50135.8|49995.8|50078.5|49938.5|383
1640534100000|2021-12-26 15:55:00|50117.6|49977.6|50143.7|50003.7|50153.4|50013.4|50115.2|49975.2|261
1640534400000|2021-12-26 16:00:00|50144.3|50004.3|50217.4|50077.4|50246.1|50106.1|50141.1|50001.1|530
1640534700000|2021-12-26 16:05:00|50218.5|50078.5|50195.4|50055.4|50269.8|50129.8|50195.4|50055.4|400
1640535000000|2021-12-26 16:10:00|50196.3|50056.3|50136.9|49996.9|50226.4|50086.4|50136.6|49996.6|378
1640535300000|2021-12-26 16:15:00|50136.8|49996.8|50155.6|50015.6|50176.1|50036.1|50128|49988|361
1640535600000|2021-12-26 16:20:00|50155.7|50015.7|50175.5|50035.5|50177.2|50037.2|50151.5|50011.5|296
1640535900000|2021-12-26 16:25:00|50178.5|50038.5|50262.4|50122.4|50266.1|50126.1|50178.5|50038.5|309
1640536200000|2021-12-26 16:30:00|50261.8|50121.8|50377.8|50237.8|50415.8|50275.8|50244.9|50104.9|578
1640536500000|2021-12-26 16:35:00|50378|50238|50393.2|50253.2|50406.1|50266.1|50357.2|50217.2|472
1640536800000|2021-12-26 16:40:00|50393.3|50253.3|50400|50260|50405.3|50265.3|50372|50232|397
1640537100000|2021-12-26 16:45:00|50399.1|50259.1|50406.8|50266.8|50472.7|50332.7|50399.1|50259.1|538
1640537400000|2021-12-26 16:50:00|50405.9|50265.9|50388.6|50248.6|50441.2|50301.2|50364.4|50224.4|405
1640537700000|2021-12-26 16:55:00|50389|50249|50341.2|50201.2|50389.6|50249.6|50341.2|50201.2|366
1640538000000|2021-12-26 17:00:00|50340|50200|50346|50206|50391.1|50251.1|50340|50200|428
1640538300000|2021-12-26 17:05:00|50346.4|50206.4|50307.9|50167.9|50353.3|50213.3|50307.9|50167.9|276
1640538600000|2021-12-26 17:10:00|50307.8|50167.8|50336.9|50196.9|50344.3|50204.3|50307.4|50167.4|372
1640538900000|2021-12-26 17:15:00|50336.6|50196.6|50347.1|50207.1|50361|50221|50327.8|50187.8|387
1640539200000|2021-12-26 17:20:00|50346.3|50206.3|50351.4|50211.4|50361.8|50221.8|50340.9|50200.9|302
1640539500000|2021-12-26 17:25:00|50351.5|50211.5|50368.7|50228.7|50397.9|50257.9|50348|50208|298
1640539800000|2021-12-26 17:30:00|50364.6|50224.6|50398.6|50258.6|50400.8|50260.8|50358|50218|307
1640540100000|2021-12-26 17:35:00|50398.8|50258.8|50454|50314|50454.7|50314.7|50398.8|50258.8|294
1640540400000|2021-12-26 17:40:00|50454.1|50314.1|50438.7|50298.7|50459.3|50319.3|50419|50279|344
1640540700000|2021-12-26 17:45:00|50438.8|50298.8|50405|50265|50446.4|50306.4|50397.6|50257.6|308
1640541000000|2021-12-26 17:50:00|50405.1|50265.1|50355.2|50215.2|50432.6|50292.6|50355.2|50215.2|364
1640541300000|2021-12-26 17:55:00|50349.7|50209.7|50342.5|50202.5|50349.7|50209.7|50276.4|50136.4|468
1640541600000|2021-12-26 18:00:00|50343.6|50203.6|50323.8|50183.8|50347.3|50207.3|50276.7|50136.7|575
1640541900000|2021-12-26 18:05:00|50323.6|50183.6|50280|50140|50344.8|50204.8|50278.2|50138.2|418
1640542200000|2021-12-26 18:10:00|50281.2|50141.2|50273.9|50133.9|50289.1|50149.1|50251.3|50111.3|379
1640542500000|2021-12-26 18:15:00|50274.6|50134.6|50289.6|50149.6|50313.3|50173.3|50274.6|50134.6|335
1640542800000|2021-12-26 18:20:00|50289|50149|50332.3|50192.3|50337.8|50197.8|50289|50149|275
1640543100000|2021-12-26 18:25:00|50333|50193|50327.3|50187.3|50338.1|50198.1|50325.5|50185.5|303
1640543400000|2021-12-26 18:30:00|50327.4|50187.4|50322.3|50182.3|50333.3|50193.3|50318.2|50178.2|288
1640543700000|2021-12-26 18:35:00|50322.6|50182.6|50326.6|50186.6|50335.8|50195.8|50297.3|50157.3|274
1640544000000|2021-12-26 18:40:00|50327.6|50187.6|50311.3|50171.3|50333.5|50193.5|50303.9|50163.9|247
1640544300000|2021-12-26 18:45:00|50311|50171|50298.1|50158.1|50330.9|50190.9|50289.8|50149.8|290
1640544600000|2021-12-26 18:50:00|50297.9|50157.9|50260|50120|50299.7|50159.7|50254.4|50114.4|305
1640544900000|2021-12-26 18:55:00|50260.9|50120.9|50456.1|50316.1|50478.2|50338.2|50246.8|50106.8|547
1640545200000|2021-12-26 19:00:00|50456.4|50316.4|50444.8|50304.8|50537.2|50397.2|50441.4|50301.4|422
1640545500000|2021-12-26 19:05:00|50446.2|50306.2|50444.5|50304.5|50480.3|50340.3|50404.9|50264.9|403
1640545800000|2021-12-26 19:10:00|50444.9|50304.9|50412.7|50272.7|50465.7|50325.7|50412.4|50272.4|268
1640546100000|2021-12-26 19:15:00|50413.7|50273.7|50352.6|50212.6|50413.7|50273.7|50318|50178|371
1640546400000|2021-12-26 19:20:00|50352|50212|50397.8|50257.8|50399.7|50259.7|50330.9|50190.9|423
1640546700000|2021-12-26 19:25:00|50397.6|50257.6|50365.4|50225.4|50412.6|50272.6|50364.6|50224.6|314
1640547000000|2021-12-26 19:30:00|50363.8|50223.8|50441.8|50301.8|50442.4|50302.4|50345.6|50205.6|398
1640547300000|2021-12-26 19:35:00|50442|50302|50464.6|50324.6|50473.8|50333.8|50438.2|50298.2|306
1640547600000|2021-12-26 19:40:00|50465.1|50325.1|50450.1|50310.1|50469.6|50329.6|50438.7|50298.7|293
1640547900000|2021-12-26 19:45:00|50450.3|50310.3|50418.2|50278.2|50452.3|50312.3|50390.5|50250.5|329
1640548200000|2021-12-26 19:50:00|50418.6|50278.6|50445.3|50305.3|50457.5|50317.5|50417.2|50277.2|278
1640548500000|2021-12-26 19:55:00|50440|50300|50438.3|50298.3|50447.1|50307.1|50433.6|50293.6|199
1640548800000|2021-12-26 20:00:00|50437.9|50297.9|50453|50313|50456.9|50316.9|50429.4|50289.4|304
1640549100000|2021-12-26 20:05:00|50456.4|50316.4|50449.6|50309.6|50461.1|50321.1|50429|50289|246
1640549400000|2021-12-26 20:10:00|50449.9|50309.9|50407.1|50267.1|50452.8|50312.8|50407.1|50267.1|300
1640549700000|2021-12-26 20:15:00|50402.8|50262.8|50427.6|50287.6|50431.5|50291.5|50385.6|50245.6|210
1640550000000|2021-12-26 20:20:00|50427.3|50287.3|50413.6|50273.6|50460.8|50320.8|50409.4|50269.4|284
1640550300000|2021-12-26 20:25:00|50417.5|50277.5|50419.2|50279.2|50426.3|50286.3|50399.5|50259.5|270
1640550600000|2021-12-26 20:30:00|50418.8|50278.8|50403.2|50233.2|50419.6|50279.6|50387.7|50217.7|236
1640550900000|2021-12-26 20:35:00|50402.8|50232.8|50414.5|50244.5|50430.3|50260.3|50398.1|50228.1|307
1640551200000|2021-12-26 20:40:00|50414.8|50244.8|50442.8|50272.8|50444.4|50274.4|50406.3|50236.3|274
1640551500000|2021-12-26 20:45:00|50443.3|50273.3|50457.5|50287.5|50457.5|50287.5|50439.6|50269.6|269
1640551800000|2021-12-26 20:50:00|50454.4|50284.4|50444.7|50274.7|50467.6|50297.6|50437.5|50267.5|268
1640552100000|2021-12-26 20:55:00|50444.9|50274.9|50387|50217|50445.2|50275.2|50386.4|50216.4|287
1640552400000|2021-12-26 21:00:00|50388|50218|50286.8|50116.8|50389.2|50219.2|50284.9|50114.9|452
1640552700000|2021-12-26 21:05:00|50286|50116|50176.8|50006.8|50298.6|50128.6|50174.2|50004.2|592
1640553000000|2021-12-26 21:10:00|50178.4|50008.4|50111.4|49941.4|50178.4|50008.4|50040.1|49870.1|651
1640553300000|2021-12-26 21:15:00|50113.2|49943.2|50223.7|50053.7|50227.1|50057.1|50097.5|49927.5|498
1640553600000|2021-12-26 21:20:00|50223.8|50053.8|50325.9|50155.9|50341.4|50171.4|50222.8|50052.8|485
1640553900000|2021-12-26 21:25:00|50325|50155|50495.7|50325.7|50530.1|50360.1|50323.9|50153.9|578
1640554200000|2021-12-26 21:30:00|50495.9|50325.9|50575.5|50405.5|50585.1|50415.1|50492.2|50322.2|464
1640554500000|2021-12-26 21:35:00|50574.1|50404.1|50834.9|50664.9|50834.9|50664.9|50574.1|50404.1|842
1640554800000|2021-12-26 21:40:00|50835.7|50665.7|50924.7|50754.7|50981.7|50811.7|50835.6|50665.6|652
1640555100000|2021-12-26 21:45:00|50924.8|50754.8|51034.3|50864.3|51047.3|50877.3|50914.4|50744.4|674
1640555400000|2021-12-26 21:50:00|51035|50865|50993.9|50823.9|51123.3|50953.3|50992.9|50822.9|695
1640555700000|2021-12-26 21:55:00|50994|50824|50902.7|50732.7|51050.8|50880.8|50852.3|50682.3|684
1640556000000|2021-12-26 22:00:00|50902.9|50732.9|50982.8|50842.8|50983.6|50843.6|50894.3|50724.3|565
1640556300000|2021-12-26 22:05:00|50986.6|50846.6|50967.1|50827.1|51009.9|50869.9|50927.2|50787.2|354
1640556600000|2021-12-26 22:10:00|50956|50816|50938.4|50798.4|50981.1|50841.1|50937|50797|200
1640556900000|2021-12-26 22:15:00|50943.4|50803.4|50869|50729|50943.4|50803.4|50859.5|50719.5|113
1640557200000|2021-12-26 22:20:00|50887.1|50747.1|50973.6|50833.6|50975.8|50835.8|50869|50729|217
1640557500000|2021-12-26 22:25:00|50974.8|50834.8|50942.2|50802.2|50978.6|50838.6|50925.9|50785.9|365
1640557800000|2021-12-26 22:30:00|50941.8|50801.8|51098|50958|51106.4|50966.4|50932.3|50792.3|409
1640558100000|2021-12-26 22:35:00|51097.6|50957.6|51311.6|51171.6|51357.7|51217.7|51070|50930|652
1640558400000|2021-12-26 22:40:00|51306.1|51166.1|51191.3|51051.3|51312.4|51172.4|51153.8|51013.8|596
1640558700000|2021-12-26 22:45:00|51191.9|51051.9|51098.5|50958.5|51202.7|51062.7|51010.9|50870.9|421
1640559000000|2021-12-26 22:50:00|51098.3|50958.3|51079.4|50939.4|51138.3|50998.3|51052.2|50912.2|290
1640559300000|2021-12-26 22:55:00|51070|50930|51085.9|50945.9|51092.9|50952.9|51038.3|50898.3|216
1640559600000|2021-12-26 23:00:00|51067.2|50927.2|50927.6|50787.6|51128|50988|50910.7|50770.7|551
1640559900000|2021-12-26 23:05:00|50923.8|50783.8|50896.3|50756.3|50961.4|50821.4|50870.8|50730.8|618
1640560200000|2021-12-26 23:10:00|50896.5|50756.5|50935.7|50795.7|50958.4|50818.4|50890.3|50750.3|432
1640560500000|2021-12-26 23:15:00|50937.2|50797.2|50891.9|50751.9|50948|50808|50872.8|50732.8|398
1640560800000|2021-12-26 23:20:00|50883.9|50743.9|50842.4|50702.4|50885.4|50745.4|50829.9|50689.9|342
1640561100000|2021-12-26 23:25:00|50842.5|50702.5|50815.5|50675.5|50859.5|50719.5|50747.3|50607.3|460
1640561400000|2021-12-26 23:30:00|50814.6|50674.6|50808|50668|50834.4|50694.4|50769.4|50629.4|436
1640561700000|2021-12-26 23:35:00|50806.4|50666.4|50892.2|50752.2|50916.9|50776.9|50788.2|50648.2|386
1640562000000|2021-12-26 23:40:00|50895.1|50755.1|50867.1|50727.1|50900.2|50760.2|50831.6|50691.6|300
1640562300000|2021-12-26 23:45:00|50854.1|50714.1|50848.8|50708.8|50893.9|50753.9|50840.3|50700.3|302
1640562600000|2021-12-26 23:50:00|50850|50710|50856.1|50716.1|50877.4|50737.4|50814.7|50674.7|284
1640562900000|2021-12-26 23:55:00|50852.5|50712.5|50853.4|50713.4|50893.4|50753.4|50845.7|50705.7|342
1640563200000|2021-12-27 00:00:00|50856.2|50716.2|50918.3|50778.3|50937.8|50797.8|50856.2|50716.2|427
1640563500000|2021-12-27 00:05:00|50914.5|50774.5|50912.4|50772.4|50921|50781|50858|50718|303
1640563800000|2021-12-27 00:10:00|50912.7|50772.7|51020.6|50880.6|51063.8|50923.8|50882.5|50742.5|369
1640564100000|2021-12-27 00:15:00|51020.9|50880.9|50948.5|50808.5|51020.9|50880.9|50931.4|50791.4|383
1640564400000|2021-12-27 00:20:00|50935.5|50795.5|51007.4|50867.4|51023.6|50883.6|50931.6|50791.6|284
1640564700000|2021-12-27 00:25:00|51007.1|50867.1|50976|50836|51020.3|50880.3|50965.6|50825.6|244
1640565000000|2021-12-27 00:30:00|50971.3|50831.3|50988.9|50848.9|51002.6|50862.6|50934.4|50794.4|274
1640565300000|2021-12-27 00:35:00|50974.9|50834.9|50818.5|50678.5|50983.6|50843.6|50794.2|50654.2|438
1640565600000|2021-12-27 00:40:00|50816.4|50676.4|50712.1|50572.1|50816.4|50676.4|50683.8|50543.8|604
1640565900000|2021-12-27 00:45:00|50715.1|50575.1|50760.4|50620.4|50809|50669|50680.4|50540.4|347
1640566200000|2021-12-27 00:50:00|50761.9|50621.9|50684|50544|50786.1|50646.1|50679.1|50539.1|241
1640566500000|2021-12-27 00:55:00|50699.6|50559.6|50703.4|50563.4|50720.7|50580.7|50661.7|50521.7|521
1640566800000|2021-12-27 01:00:00|50703.1|50563.1|50580.1|50440.1|50711.2|50571.2|50558.9|50418.9|473
1640567100000|2021-12-27 01:05:00|50579.6|50439.6|50584.1|50444.1|50631.5|50491.5|50545.9|50405.9|528
1640567400000|2021-12-27 01:10:00|50586.1|50446.1|50580|50440|50609.7|50469.7|50535.5|50395.5|242
1640567700000|2021-12-27 01:15:00|50576.2|50436.2|50621|50481|50642.4|50502.4|50536.2|50396.2|327
1640568000000|2021-12-27 01:20:00|50618.8|50478.8|50695.6|50555.6|50707|50567|50618.8|50478.8|417
1640568300000|2021-12-27 01:25:00|50693.2|50553.2|50721.2|50581.2|50721.7|50581.7|50686.8|50546.8|179
1640568600000|2021-12-27 01:30:00|50718.5|50578.5|50716.6|50576.6|50724.8|50584.8|50700.6|50560.6|220
1640568900000|2021-12-27 01:35:00|50717.4|50577.4|50717|50577|50738|50598|50699.9|50559.9|157
1640569200000|2021-12-27 01:40:00|50715.9|50575.9|50759.5|50619.5|50767.5|50627.5|50696.1|50556.1|225
1640569500000|2021-12-27 01:45:00|50759.7|50619.7|50814.9|50674.9|50830.9|50690.9|50759|50619|243
1640569800000|2021-12-27 01:50:00|50809.9|50669.9|50877.7|50737.7|50887.5|50747.5|50807.1|50667.1|170
1640570100000|2021-12-27 01:55:00|50877.1|50737.1|50879.3|50739.3|50887|50747|50837|50697|155
1640570400000|2021-12-27 02:00:00|50876.7|50736.7|50794.1|50654.1|50883.3|50743.3|50793.4|50653.4|169
1640570700000|2021-12-27 02:05:00|50793.6|50653.6|50837.8|50697.8|50837.9|50697.9|50778.1|50638.1|240
1640571000000|2021-12-27 02:10:00|50840.4|50700.4|50865.8|50725.8|50876.4|50736.4|50810.3|50670.3|308
1640571300000|2021-12-27 02:15:00|50865|50725|50819.5|50679.5|50865|50725|50807.4|50667.4|216
1640571600000|2021-12-27 02:20:00|50820|50680|50809.1|50669.1|50841.5|50701.5|50800.6|50660.6|182
1640571900000|2021-12-27 02:25:00|50803.1|50663.1|50859.5|50719.5|50867|50727|50803.1|50663.1|226
1640572200000|2021-12-27 02:30:00|50856.7|50716.7|50883|50743|50883.5|50743.5|50853.2|50713.2|185
1640572500000|2021-12-27 02:35:00|50882.4|50742.4|50942.4|50802.4|50957.7|50817.7|50867.5|50727.5|302
1640572800000|2021-12-27 02:40:00|50942.3|50802.3|50942.1|50802.1|50965.3|50825.3|50902.1|50762.1|321
1640573100000|2021-12-27 02:45:00|50942.5|50802.5|50994.2|50854.2|51000.6|50860.6|50922.2|50782.2|347
1640573400000|2021-12-27 02:50:00|50993.1|50853.1|50990.1|50850.1|51015.9|50875.9|50935.3|50795.3|483
1640573700000|2021-12-27 02:55:00|50985.8|50845.8|50912.1|50772.1|51002.1|50862.1|50912.1|50772.1|415
1640574000000|2021-12-27 03:00:00|50910.8|50770.8|50928.3|50788.3|50940|50800|50888.1|50748.1|345
1640574300000|2021-12-27 03:05:00|50928.6|50788.6|50961|50821|50975.1|50835.1|50909.5|50769.5|242
1640574600000|2021-12-27 03:10:00|50962.6|50822.6|51019.5|50879.5|51038.2|50898.2|50960|50820|210
1640574900000|2021-12-27 03:15:00|51013.5|50873.5|51055.9|50915.9|51062.6|50922.6|51013.5|50873.5|338
1640575200000|2021-12-27 03:20:00|51053.2|50913.2|51142.3|51002.3|51149.8|51009.8|51050.4|50910.4|347
1640575500000|2021-12-27 03:25:00|51141.4|51001.4|51128.6|50988.6|51201|51061|51114.3|50974.3|463
1640575800000|2021-12-27 03:30:00|51128.4|50988.4|51102.4|50962.4|51129.9|50989.9|51069|50929|332
1640576100000|2021-12-27 03:35:00|51102.3|50962.3|51157.6|51017.6|51162|51022|51099.5|50959.5|255
1640576400000|2021-12-27 03:40:00|51147.1|51007.1|51181.9|51041.9|51186.6|51046.6|51133.8|50993.8|305
1640576700000|2021-12-27 03:45:00|51192.4|51052.4|51200.6|51060.6|51207.3|51067.3|51141|51001|206
1640577000000|2021-12-27 03:50:00|51199.2|51059.2|51124.1|50984.1|51199.2|51059.2|51091.7|50951.7|287
1640577300000|2021-12-27 03:55:00|51109.4|50969.4|51075.5|50935.5|51111.5|50971.5|51068.7|50928.7|153
1640577600000|2021-12-27 04:00:00|51093.3|50953.3|51033.7|50893.7|51102.6|50962.6|51032.4|50892.4|184
1640577900000|2021-12-27 04:05:00|51035|50895|50968.6|50828.6|51035.5|50895.5|50949.6|50809.6|255
1640578200000|2021-12-27 04:10:00|50966.6|50826.6|51103.8|50963.8|51154.3|51014.3|50954.1|50814.1|458
1640578500000|2021-12-27 04:15:00|51103.7|50963.7|51018.5|50878.5|51121.1|50981.1|50967.7|50827.7|377
1640578800000|2021-12-27 04:20:00|51012.5|50872.5|51011.4|50871.4|51063.5|50923.5|50973.1|50833.1|428
1640579100000|2021-12-27 04:25:00|51002.9|50862.9|50999.1|50859.1|51062.3|50922.3|50955|50815|338
1640579400000|2021-12-27 04:30:00|50999.2|50859.2|51035.7|50895.7|51041.8|50901.8|50995.5|50855.5|243
1640579700000|2021-12-27 04:35:00|51033.4|50893.4|51014.1|50874.1|51036.1|50896.1|50948.9|50808.9|237
1640580000000|2021-12-27 04:40:00|51011.6|50871.6|51045.2|50905.2|51067.9|50927.9|50991.3|50851.3|229
1640580300000|2021-12-27 04:45:00|51039.6|50899.6|51091|50951|51091.1|50951.1|51003.1|50863.1|455
1640580600000|2021-12-27 04:50:00|51095|50955|51072.9|50932.9|51117.8|50977.8|51050.4|50910.4|254
1640580900000|2021-12-27 04:55:00|51077.9|50937.9|51083.3|50943.3|51099.3|50959.3|51034.5|50894.5|276
1640581200000|2021-12-27 05:00:00|51087.6|50947.6|51016.2|50876.2|51089.1|50949.1|51008.4|50868.4|351
1640581500000|2021-12-27 05:05:00|51020.4|50880.4|50980.5|50840.5|51029.5|50889.5|50963.6|50823.6|335
1640581800000|2021-12-27 05:10:00|50981.5|50841.5|51024.9|50884.9|51037.5|50897.5|50976.1|50836.1|303
1640582100000|2021-12-27 05:15:00|51025.3|50885.3|50965.6|50825.6|51027.3|50887.3|50934.3|50794.3|480
1640582400000|2021-12-27 05:20:00|50964.7|50824.7|50996|50856|51012.9|50872.9|50953.3|50813.3|349
1640582700000|2021-12-27 05:25:00|50995.9|50855.9|50999.8|50859.8|51031.8|50891.8|50950.7|50810.7|315
1640583000000|2021-12-27 05:30:00|51004.4|50864.4|51010.3|50870.3|51026.5|50886.5|50983.5|50843.5|337
1640583300000|2021-12-27 05:35:00|51010|50870|51016.2|50876.2|51022.6|50882.6|50951|50811|217
1640583600000|2021-12-27 05:40:00|51012.6|50872.6|51021.8|50881.8|51029.6|50889.6|50993|50853|143
1640583900000|2021-12-27 05:45:00|51027.2|50887.2|50993.9|50853.9|51035.1|50895.1|50984.7|50844.7|179
1640584200000|2021-12-27 05:50:00|51004.9|50864.9|50996.3|50856.3|51006.7|50866.7|50942.5|50802.5|247
1640584500000|2021-12-27 05:55:00|50991.8|50851.8|50950|50810|50992.8|50852.8|50943.5|50803.5|271
1640584800000|2021-12-27 06:00:00|50943.2|50803.2|50951.9|50811.9|50976.6|50836.6|50909.8|50769.8|190
1640585100000|2021-12-27 06:05:00|50952.7|50812.7|50949.5|50809.5|50977.6|50837.6|50920.8|50780.8|414
1640585400000|2021-12-27 06:10:00|50948.3|50808.3|50845.4|50705.4|50948.9|50808.9|50845|50705|377
1640585700000|2021-12-27 06:15:00|50845|50705|50884.7|50744.7|50894.3|50754.3|50831.2|50691.2|309
1640586000000|2021-12-27 06:20:00|50884.9|50744.9|50898.9|50758.9|50901.1|50761.1|50876.4|50736.4|212
1640586300000|2021-12-27 06:25:00|50899.2|50759.2|50934.5|50794.5|50949|50809|50899|50759|268
1640586600000|2021-12-27 06:30:00|50936.9|50796.9|50958.2|50818.2|50974.8|50834.8|50932.1|50792.1|305
1640586900000|2021-12-27 06:35:00|50970.4|50830.4|50967.3|50827.3|50976.9|50836.9|50952.3|50812.3|193
1640587200000|2021-12-27 06:40:00|50967.5|50827.5|51007.7|50867.7|51013.7|50873.7|50964.8|50824.8|233
1640587500000|2021-12-27 06:45:00|51009.7|50869.7|50965.1|50825.1|51011.9|50871.9|50951.7|50811.7|194
1640587800000|2021-12-27 06:50:00|50964.3|50824.3|51004.9|50864.9|51043.2|50903.2|50960.1|50820.1|385
1640588100000|2021-12-27 06:55:00|51004.1|50864.1|51009.3|50869.3|51042.5|50902.5|50961.3|50821.3|456
1640588400000|2021-12-27 07:00:00|51009.8|50869.8|50999.8|50859.8|51018.7|50878.7|50984.5|50844.5|279
1640588700000|2021-12-27 07:05:00|50998.3|50858.3|51022|50882|51037.8|50897.8|50994|50854|245
1640589000000|2021-12-27 07:10:00|51021.7|50881.7|51009.5|50869.5|51056.7|50916.7|50995.7|50855.7|265
1640589300000|2021-12-27 07:15:00|51008.1|50868.1|51016.9|50876.9|51060.4|50920.4|50994|50854|347
1640589600000|2021-12-27 07:20:00|51014|50874|51014.1|50874.1|51054.5|50914.5|50993.9|50853.9|313
1640589900000|2021-12-27 07:25:00|50998.2|50858.2|50936.6|50796.6|51007.5|50867.5|50915.3|50775.3|364
1640590200000|2021-12-27 07:30:00|50935.8|50795.8|50870.7|50730.7|50960.6|50820.6|50862.6|50722.6|231
1640590500000|2021-12-27 07:35:00|50870.3|50730.3|50871.1|50731.1|50920.2|50780.2|50863.7|50723.7|312
1640590800000|2021-12-27 07:40:00|50870.4|50730.4|50876.2|50736.2|50896.6|50756.6|50846.8|50706.8|312
1640591100000|2021-12-27 07:45:00|50876.9|50736.9|50762.5|50622.5|50876.9|50736.9|50746.4|50606.4|458
1640591400000|2021-12-27 07:50:00|50760.9|50620.9|50793.4|50653.4|50809.7|50669.7|50744.1|50604.1|441
1640591700000|2021-12-27 07:55:00|50794.9|50654.9|50787.9|50647.9|50840.4|50700.4|50765|50625|440
1640592000000|2021-12-27 08:00:00|50788|50648|50812.9|50672.9|50829.4|50689.4|50761.9|50621.9|526
1640592300000|2021-12-27 08:05:00|50810.9|50670.9|50871.3|50731.3|50884.2|50744.2|50810.9|50670.9|411
1640592600000|2021-12-27 08:10:00|50872.9|50732.9|50911.4|50771.4|50921.2|50781.2|50836.9|50696.9|300
1640592900000|2021-12-27 08:15:00|50912.7|50772.7|50901.6|50761.6|50912.7|50772.7|50858.4|50718.4|226
1640593200000|2021-12-27 08:20:00|50899.1|50759.1|50897.6|50757.6|50919.5|50779.5|50880.9|50740.9|213
1640593500000|2021-12-27 08:25:00|50897|50757|50865.5|50725.5|50903.1|50763.1|50842.5|50702.5|291
1640593800000|2021-12-27 08:30:00|50866.3|50726.3|50844.3|50704.3|50871.3|50731.3|50838.9|50698.9|299
1640594100000|2021-12-27 08:35:00|50867.6|50727.6|50843.4|50703.4|50867.6|50727.6|50824.8|50684.8|243
1640594400000|2021-12-27 08:40:00|50845|50705|50841.7|50701.7|50850.6|50710.6|50820.3|50680.3|252
1640594700000|2021-12-27 08:45:00|50831.4|50691.4|50693.5|50553.5|50849.7|50709.7|50675.6|50535.6|403
1640595000000|2021-12-27 08:50:00|50693.8|50553.8|50680.7|50540.7|50729.5|50589.5|50679.8|50539.8|491
1640595300000|2021-12-27 08:55:00|50680.1|50540.1|50643.1|50503.1|50692.2|50552.2|50627.2|50487.2|385
1640595600000|2021-12-27 09:00:00|50634.1|50494.1|50622.7|50482.7|50677.1|50537.1|50619.4|50479.4|323
1640595900000|2021-12-27 09:05:00|50623.6|50483.6|50605.7|50465.7|50643.1|50503.1|50591.6|50451.6|427
1640596200000|2021-12-27 09:10:00|50605.1|50465.1|50698.7|50558.7|50709.4|50569.4|50603|50463|312
1640596500000|2021-12-27 09:15:00|50699.7|50559.7|50723.8|50583.8|50746.5|50606.5|50684.3|50544.3|298
1640596800000|2021-12-27 09:20:00|50722.8|50582.8|50730.7|50590.7|50750.2|50610.2|50712.5|50572.5|227
1640597100000|2021-12-27 09:25:00|50731.1|50591.1|50750.3|50610.3|50752.1|50612.1|50716.3|50576.3|254
1640597400000|2021-12-27 09:30:00|50744.6|50604.6|50721.1|50581.1|50747.6|50607.6|50701.3|50561.3|284
1640597700000|2021-12-27 09:35:00|50724.4|50584.4|50714.9|50574.9|50734.4|50594.4|50656.2|50516.2|461
1640598000000|2021-12-27 09:40:00|50708.3|50568.3|50731.1|50591.1|50739|50599|50682.9|50542.9|296
1640598300000|2021-12-27 09:45:00|50730.4|50590.4|50809.8|50669.8|50811.1|50671.1|50729|50589|242
1640598600000|2021-12-27 09:50:00|50809.4|50669.4|50821.3|50681.3|50831.7|50691.7|50787.1|50647.1|236
1640598900000|2021-12-27 09:55:00|50822.4|50682.4|50847.9|50707.9|50862.5|50722.5|50811.7|50671.7|307
1640599200000|2021-12-27 10:00:00|50840.6|50700.6|50875.2|50735.2|50927.9|50787.9|50840.5|50700.5|278
1640599500000|2021-12-27 10:05:00|50874|50734|50886.9|50746.9|50889.5|50749.5|50853|50713|94
1640599800000|2021-12-27 10:10:00|50884.6|50744.6|50872.1|50732.1|50884.8|50744.8|50839.5|50699.5|185
1640600100000|2021-12-27 10:15:00|50855.7|50715.7|50883.6|50743.6|50894.6|50754.6|50828.9|50688.9|251
1640600400000|2021-12-27 10:20:00|50885|50745|50867.6|50727.6|50890.6|50750.6|50851|50711|170
1640600700000|2021-12-27 10:25:00|50874.5|50734.5|50851.5|50711.5|50883.1|50743.1|50846.7|50706.7|134
1640601000000|2021-12-27 10:30:00|50853.1|50713.1|50865.6|50725.6|50865.6|50725.6|50835.7|50695.7|58
1640601300000|2021-12-27 10:35:00|50857.3|50717.3|50859.1|50719.1|50865.6|50725.6|50826.4|50686.4|124
1640601600000|2021-12-27 10:40:00|50853.8|50713.8|50844.5|50704.5|50859.7|50719.7|50783.9|50643.9|362
1640601900000|2021-12-27 10:45:00|50842.7|50702.7|50929.3|50789.3|50941.4|50801.4|50814.5|50674.5|295
1640602200000|2021-12-27 10:50:00|50941.4|50801.4|50941.1|50801.1|50975.3|50835.3|50901.6|50761.6|524
1640602500000|2021-12-27 10:55:00|50944.2|50804.2|50885.3|50745.3|50977.4|50837.4|50882.1|50742.1|549
1640602800000|2021-12-27 11:00:00|50893.4|50753.4|50901.8|50761.8|50969.8|50829.8|50873.2|50733.2|376
1640603100000|2021-12-27 11:05:00|50901.6|50761.6|50921.1|50781.1|50946.6|50806.6|50898|50758|241
1640603400000|2021-12-27 11:10:00|50923.2|50783.2|50897.1|50757.1|50929.1|50789.1|50869.7|50729.7|295
1640603700000|2021-12-27 11:15:00|50896.8|50756.8|50868.7|50728.7|50912.2|50772.2|50862.7|50722.7|181
1640604000000|2021-12-27 11:20:00|50867.9|50727.9|50822.3|50682.3|50878.5|50738.5|50810.7|50670.7|284
1640604300000|2021-12-27 11:25:00|50822.1|50682.1|50791.8|50651.8|50838.1|50698.1|50761.6|50621.6|214
1640604600000|2021-12-27 11:30:00|50784.4|50644.4|50810.5|50670.5|50812.9|50672.9|50772.5|50632.5|304
1640604900000|2021-12-27 11:35:00|50812.9|50672.9|50845.9|50705.9|50853.7|50713.7|50806.6|50666.6|214
1640605200000|2021-12-27 11:40:00|50836.8|50696.8|50840.8|50700.8|50863.7|50723.7|50835.8|50695.8|191
1640605500000|2021-12-27 11:45:00|50841.4|50701.4|50810.4|50670.4|50858.2|50718.2|50799.7|50659.7|229
1640605800000|2021-12-27 11:50:00|50810.7|50670.7|50819.6|50679.6|50834.4|50694.4|50794.2|50654.2|308
1640606100000|2021-12-27 11:55:00|50819.8|50679.8|50842.6|50702.6|50852.5|50712.5|50788.4|50648.4|236
1640606400000|2021-12-27 12:00:00|50842.7|50702.7|50862.9|50722.9|50873.8|50733.8|50836.9|50696.9|301
1640606700000|2021-12-27 12:05:00|50866.9|50726.9|50853.8|50713.8|50866.9|50726.9|50832.8|50692.8|103
1640607000000|2021-12-27 12:10:00|50867.8|50727.8|50856|50716|50867.8|50727.8|50819.6|50679.6|166
1640607300000|2021-12-27 12:15:00|50849.7|50709.7|50699.9|50559.9|50851.9|50711.9|50687.8|50547.8|356
1640607600000|2021-12-27 12:20:00|50699.5|50559.5|50798.1|50658.1|50811.3|50671.3|50682.5|50542.5|377
1640607900000|2021-12-27 12:25:00|50785.8|50645.8|50922.2|50782.2|50922.2|50782.2|50779.3|50639.3|240
1640608200000|2021-12-27 12:30:00|50926|50786|51061.5|50921.5|51081.9|50941.9|50926|50786|459
1640608500000|2021-12-27 12:35:00|51077.8|50937.8|51142.6|51002.6|51149.9|51009.9|51064.5|50924.5|421
1640608800000|2021-12-27 12:40:00|51153.4|51013.4|51225.4|51085.4|51230.1|51090.1|51137.7|50997.7|406
1640609100000|2021-12-27 12:45:00|51227.2|51087.2|51158.3|51018.3|51227.2|51087.2|51146.1|51006.1|431
1640609400000|2021-12-27 12:50:00|51160.3|51020.3|51248.4|51108.4|51260.2|51120.2|51144.7|51004.7|424
1640609700000|2021-12-27 12:55:00|51251.5|51111.5|51223.6|51083.6|51286.9|51146.9|51216.3|51076.3|355
1640610000000|2021-12-27 13:00:00|51217.1|51077.1|51281.1|51141.1|51292.6|51152.6|51217.1|51077.1|272
1640610300000|2021-12-27 13:05:00|51281.2|51141.2|51280.6|51140.6|51325.9|51185.9|51255.5|51115.5|174
1640610600000|2021-12-27 13:10:00|51278.4|51138.4|51122.9|50982.9|51278.4|51138.4|51104.6|50964.6|415
1640610900000|2021-12-27 13:15:00|51123.6|50983.6|51172.1|51032.1|51188.6|51048.6|51121.4|50981.4|261
1640611200000|2021-12-27 13:20:00|51171.1|51031.1|51239.8|51099.8|51252.8|51112.8|51168.3|51028.3|238
1640611500000|2021-12-27 13:25:00|51232.7|51092.7|51434.6|51294.6|51509.5|51369.5|51232.7|51092.7|632
1640611800000|2021-12-27 13:30:00|51436.1|51296.1|51403.9|51263.9|51483.2|51343.2|51365.3|51225.3|432
1640612100000|2021-12-27 13:35:00|51397.8|51257.8|51375.1|51235.1|51403|51263|51338.8|51198.8|246
1640612400000|2021-12-27 13:40:00|51368.2|51228.2|51312.3|51172.3|51394.6|51254.6|51311|51171|264
1640612700000|2021-12-27 13:45:00|51315.2|51175.2|51343.6|51203.6|51351.3|51211.3|51277.5|51137.5|273
1640613000000|2021-12-27 13:50:00|51347.3|51207.3|51409.7|51269.7|51435.1|51295.1|51347.3|51207.3|353
1640613300000|2021-12-27 13:55:00|51396.9|51256.9|51396.2|51256.2|51415.8|51275.8|51376.3|51236.3|273
1640613600000|2021-12-27 14:00:00|51395.6|51255.6|51457.9|51317.9|51472.5|51332.5|51385.4|51245.4|435
1640613900000|2021-12-27 14:05:00|51462.7|51322.7|51364.5|51224.5|51474.8|51334.8|51349.7|51209.7|321
1640614200000|2021-12-27 14:10:00|51367.5|51227.5|51440.7|51300.7|51457.9|51317.9|51362.6|51222.6|449
1640614500000|2021-12-27 14:15:00|51442.5|51302.5|51535|51395|51549.8|51409.8|51428.6|51288.6|415
1640614800000|2021-12-27 14:20:00|51534.9|51394.9|51449.2|51309.2|51644.3|51504.3|51442.6|51302.6|422
1640615100000|2021-12-27 14:25:00|51449.5|51309.5|51326.1|51186.1|51454.3|51314.3|51326.1|51186.1|389
1640615400000|2021-12-27 14:30:00|51324.3|51184.3|51451.8|51311.8|51480.2|51340.2|51308.1|51168.1|459
1640615700000|2021-12-27 14:35:00|51450.9|51310.9|51572.5|51432.5|51614.9|51474.9|51427.8|51287.8|490
1640616000000|2021-12-27 14:40:00|51567.3|51427.3|51677.7|51537.7|51739.1|51599.1|51527.5|51387.5|798
1640616300000|2021-12-27 14:45:00|51678.7|51538.7|51706.5|51566.5|51764.5|51624.5|51612|51472|588
1640616600000|2021-12-27 14:50:00|51706|51566|51590.6|51450.6|51755.5|51615.5|51586.7|51446.7|573
1640616900000|2021-12-27 14:55:00|51592.5|51452.5|51606.1|51466.1|51638.1|51498.1|51588.1|51448.1|470
1640617200000|2021-12-27 15:00:00|51596.4|51456.4|51675.7|51535.7|51707.4|51567.4|51589.8|51449.8|530
1640617500000|2021-12-27 15:05:00|51675.1|51535.1|51718|51578|51737.4|51597.4|51675.1|51535.1|495
1640617800000|2021-12-27 15:10:00|51718.8|51578.8|51646.8|51506.8|51719.2|51579.2|51627.7|51487.7|544
1640618100000|2021-12-27 15:15:00|51645.8|51505.8|51587.5|51447.5|51651.5|51511.5|51566.4|51426.4|469
1640618400000|2021-12-27 15:20:00|51587.4|51447.4|51569.2|51429.2|51629.1|51489.1|51567.5|51427.5|372
1640618700000|2021-12-27 15:25:00|51570.7|51430.7|51569.8|51429.8|51585.6|51445.6|51548|51408|191
1640619000000|2021-12-27 15:30:00|51573.9|51433.9|51562.9|51422.9|51595.9|51455.9|51555.7|51415.7|248
1640619300000|2021-12-27 15:35:00|51569.6|51429.6|51516.6|51376.6|51569.6|51429.6|51511.2|51371.2|377
1640619600000|2021-12-27 15:40:00|51516.1|51376.1|51529.5|51389.5|51535.5|51395.5|51472.1|51332.1|382
1640619900000|2021-12-27 15:45:00|51529.4|51389.4|51521.2|51381.2|51546.9|51406.9|51473.8|51333.8|400
1640620200000|2021-12-27 15:50:00|51521.4|51381.4|51512.5|51372.5|51551.7|51411.7|51505.1|51365.1|288
1640620500000|2021-12-27 15:55:00|51515.8|51375.8|51523.6|51383.6|51543.6|51403.6|51515.8|51375.8|285
1640620800000|2021-12-27 16:00:00|51528.4|51388.4|51516.6|51376.6|51588.2|51448.2|51509.6|51369.6|533
1640621100000|2021-12-27 16:05:00|51515.7|51375.7|51440.8|51300.8|51524.5|51384.5|51422.4|51282.4|416
1640621400000|2021-12-27 16:10:00|51442.1|51302.1|51459.1|51319.1|51487.4|51347.4|51429.4|51289.4|514
1640621700000|2021-12-27 16:15:00|51458.6|51318.6|51415.5|51275.5|51462.8|51322.8|51391.8|51251.8|493
1640622000000|2021-12-27 16:20:00|51416.8|51276.8|51339.3|51199.3|51422.6|51282.6|51338.4|51198.4|495
1640622300000|2021-12-27 16:25:00|51339.4|51199.4|51421.6|51281.6|51448|51308|51318.9|51178.9|461
1640622600000|2021-12-27 16:30:00|51423.3|51283.3|51428.2|51288.2|51455.1|51315.1|51410.6|51270.6|334
1640622900000|2021-12-27 16:35:00|51430.5|51290.5|51490.1|51350.1|51500.4|51360.4|51419.5|51279.5|465
1640623200000|2021-12-27 16:40:00|51497|51357|51514|51374|51516.9|51376.9|51474.1|51334.1|391
1640623500000|2021-12-27 16:45:00|51513.4|51373.4|51538.2|51398.2|51555.1|51415.1|51506|51366|343
1640623800000|2021-12-27 16:50:00|51538.9|51398.9|51542.2|51402.2|51549.9|51409.9|51530|51390|311
1640624100000|2021-12-27 16:55:00|51540.2|51400.2|51560|51420|51565|51425|51525.1|51385.1|196
1640624400000|2021-12-27 17:00:00|51554.6|51414.6|51622.6|51482.6|51627.5|51487.5|51545.3|51405.3|265
1640624700000|2021-12-27 17:05:00|51621.4|51481.4|51557.7|51417.7|51627.4|51487.4|51536.3|51396.3|333
1640625000000|2021-12-27 17:10:00|51556.6|51416.6|51655.5|51515.5|51658.2|51518.2|51556.6|51416.6|340
1640625300000|2021-12-27 17:15:00|51657.3|51517.3|51712.1|51572.1|51715.8|51575.8|51630.1|51490.1|355
1640625600000|2021-12-27 17:20:00|51715.6|51575.6|51911.5|51771.5|51911.5|51771.5|51691.7|51551.7|418
1640625900000|2021-12-27 17:25:00|51899.1|51759.1|51856.8|51716.8|51951.3|51811.3|51789.7|51649.7|746
1640626200000|2021-12-27 17:30:00|51854.3|51714.3|51930.1|51790.1|51931.3|51791.3|51845.9|51705.9|676
1640626500000|2021-12-27 17:35:00|51930.4|51790.4|52006.5|51866.5|52055.4|51915.4|51930.3|51790.3|837
1640626800000|2021-12-27 17:40:00|52005.2|51865.2|52004.5|51864.5|52046.6|51906.6|51964.4|51824.4|689
1640627100000|2021-12-27 17:45:00|52006.5|51866.5|52023.7|51883.7|52104.2|51964.2|51960|51820|685
1640627400000|2021-12-27 17:50:00|52018.5|51878.5|51955.1|51815.1|52037.5|51897.5|51899.5|51759.5|619
1640627700000|2021-12-27 17:55:00|51955.6|51815.6|51941.4|51801.4|51992.2|51852.2|51937.9|51797.9|511
1640628000000|2021-12-27 18:00:00|51941.3|51801.3|51987.7|51847.7|52000|51860|51941.3|51801.3|478
1640628300000|2021-12-27 18:05:00|51987.5|51847.5|51938.3|51798.3|52027.2|51887.2|51938.3|51798.3|628
1640628600000|2021-12-27 18:10:00|51938.1|51798.1|51843.8|51703.8|51942.3|51802.3|51834|51694|544
1640628900000|2021-12-27 18:15:00|51842.8|51702.8|51816.5|51676.5|51867.2|51727.2|51804|51664|539
1640629200000|2021-12-27 18:20:00|51820.3|51680.3|51821.5|51681.5|51837.9|51697.9|51790|51650|401
1640629500000|2021-12-27 18:25:00|51821.3|51681.3|51779.5|51639.5|51821.5|51681.5|51759.1|51619.1|284
1640629800000|2021-12-27 18:30:00|51771.1|51631.1|51794.8|51654.8|51828.5|51688.5|51771.1|51631.1|343
1640630100000|2021-12-27 18:35:00|51791.6|51651.6|51812.2|51672.2|51862.9|51722.9|51769.9|51629.9|395
1640630400000|2021-12-27 18:40:00|51812.4|51672.4|51770.9|51630.9|51824.5|51684.5|51749.4|51609.4|436
1640630700000|2021-12-27 18:45:00|51769.6|51629.6|51779|51639|51784.7|51644.7|51738.3|51598.3|401
1640631000000|2021-12-27 18:50:00|51768.5|51628.5|51743|51603|51781.4|51641.4|51739.8|51599.8|370
1640631300000|2021-12-27 18:55:00|51742.8|51602.8|51774.5|51634.5|51774.8|51634.8|51721.2|51581.2|351
1640631600000|2021-12-27 19:00:00|51774.9|51634.9|51758.9|51618.9|51790.8|51650.8|51747.4|51607.4|243
1640631900000|2021-12-27 19:05:00|51758.6|51618.6|51718.4|51578.4|51764.1|51624.1|51707.3|51567.3|304
1640632200000|2021-12-27 19:10:00|51718|51578|51694.7|51554.7|51738.4|51598.4|51665|51525|314
1640632500000|2021-12-27 19:15:00|51701.2|51561.2|51618.5|51478.5|51705.9|51565.9|51618.5|51478.5|258
1640632800000|2021-12-27 19:20:00|51621.9|51481.9|51657.9|51517.9|51672|51532|51621.9|51481.9|365
1640633100000|2021-12-27 19:25:00|51658.2|51518.2|51574.4|51434.4|51665.7|51525.7|51528|51388|375
1640633400000|2021-12-27 19:30:00|51574.6|51434.6|51532.8|51392.8|51575.8|51435.8|51495.6|51355.6|504
1640633700000|2021-12-27 19:35:00|51533.8|51393.8|51617.8|51477.8|51629.3|51489.3|51531.5|51391.5|440
1640634000000|2021-12-27 19:40:00|51619.1|51479.1|51584.5|51444.5|51639.8|51499.8|51584.5|51444.5|193
1640634300000|2021-12-27 19:45:00|51569.7|51429.7|51602.8|51462.8|51624.9|51484.9|51540.7|51400.7|255
1640634600000|2021-12-27 19:50:00|51604.4|51464.4|51366|51226|51620.9|51480.9|51366|51226|429
1640634900000|2021-12-27 19:55:00|51370.8|51230.8|51307.1|51167.1|51390.6|51250.6|51302.1|51162.1|598
1640635200000|2021-12-27 20:00:00|51306.6|51166.6|51351.4|51211.4|51374.7|51234.7|51250.8|51110.8|428
1640635500000|2021-12-27 20:05:00|51353.5|51213.5|51374.4|51234.4|51401.4|51261.4|51341.8|51201.8|385
1640635800000|2021-12-27 20:10:00|51379.6|51239.6|51423.1|51283.1|51439|51299|51366.7|51226.7|341
1640636100000|2021-12-27 20:15:00|51421.3|51281.3|51221.8|51081.8|51421.3|51281.3|51219|51079|433
1640636400000|2021-12-27 20:20:00|51222.3|51082.3|51289.9|51149.9|51296.8|51156.8|51212.1|51072.1|454
1640636700000|2021-12-27 20:25:00|51291.8|51151.8|51233.2|51093.2|51293.7|51153.7|51219.4|51079.4|274
1640637000000|2021-12-27 20:30:00|51233.4|51093.4|51273.6|51133.6|51282|51142|51233.4|51093.4|208
1640637300000|2021-12-27 20:35:00|51274|51134|51096.5|50956.5|51276.5|51136.5|51088.2|50948.2|516
1640637600000|2021-12-27 20:40:00|51096|50956|51081.1|50941.1|51127.3|50987.3|50984.4|50844.4|579
1640637900000|2021-12-27 20:45:00|51081.8|50941.8|51148.1|51008.1|51163.8|51023.8|51072.3|50932.3|495
1640638200000|2021-12-27 20:50:00|51151.7|51011.7|51241.8|51101.8|51254.8|51114.8|51146.4|51006.4|365
1640638500000|2021-12-27 20:55:00|51238|51098|51306|51166|51332.8|51192.8|51222.4|51082.4|304
1640638800000|2021-12-27 21:00:00|51308.6|51168.6|51347.2|51207.2|51347.9|51207.9|51299.6|51159.6|294
1640639100000|2021-12-27 21:05:00|51346.8|51206.8|51345.1|51205.1|51352.5|51212.5|51310.8|51170.8|406
1640639400000|2021-12-27 21:10:00|51347|51207|51319.6|51179.6|51378.8|51238.8|51307.2|51167.2|404
1640639700000|2021-12-27 21:15:00|51317.7|51177.7|51278.5|51138.5|51317.7|51177.7|51236.4|51096.4|406
1640640000000|2021-12-27 21:20:00|51280.6|51140.6|51312.1|51172.1|51317.6|51177.6|51280.6|51140.6|314
1640640300000|2021-12-27 21:25:00|51316.2|51176.2|51363.9|51223.9|51368|51228|51312.6|51172.6|325
1640640600000|2021-12-27 21:30:00|51364.6|51224.6|51321.3|51181.3|51370.1|51230.1|51315.5|51175.5|328
1640640900000|2021-12-27 21:35:00|51326.7|51186.7|51323.1|51183.1|51348.4|51208.4|51318.1|51178.1|378
1640641200000|2021-12-27 21:40:00|51323|51183|51252.9|51112.9|51335.7|51195.7|51243.9|51103.9|325
1640641500000|2021-12-27 21:45:00|51252.7|51112.7|51164.4|51024.4|51252.9|51112.9|51128.1|50988.1|454
1640641800000|2021-12-27 21:50:00|51163.3|51023.3|51075.5|50935.5|51220.6|51080.6|51058.4|50918.4|482
1640642100000|2021-12-27 21:55:00|51071.7|50931.7|51045.7|50905.7|51103.5|50963.5|51013.2|50873.2|403
1640642400000|2021-12-27 22:00:00|51046.8|50906.8|51186.6|51046.6|51195|51055|51036.1|50896.1|622
1640642700000|2021-12-27 22:05:00|51181.9|51041.9|51218.4|51078.4|51218.4|51078.4|51163.3|51023.3|432
1640643000000|2021-12-27 22:10:00|51218.6|51078.6|51245.1|51105.1|51258.7|51118.7|51211.6|51071.6|336
1640643300000|2021-12-27 22:15:00|51250.3|51110.3|51226.1|51086.1|51251.2|51111.2|51161.9|51021.9|365
1640643600000|2021-12-27 22:20:00|51229.5|51089.5|51296.6|51156.6|51298|51158|51189.1|51049.1|318
1640643900000|2021-12-27 22:25:00|51299.5|51159.5|51196.2|51056.2|51301.1|51161.1|51196.2|51056.2|362
1640644200000|2021-12-27 22:30:00|51196.7|51056.7|51180.9|51040.9|51232.2|51092.2|51180.9|51040.9|199
1640644500000|2021-12-27 22:35:00|51180.1|51040.1|51087.1|50947.1|51190.5|51050.5|51075.1|50935.1|367
1640644800000|2021-12-27 22:40:00|51087.2|50947.2|50943.3|50803.3|51139.5|50999.5|50921.8|50781.8|418
1640645100000|2021-12-27 22:45:00|50941.6|50801.6|51004.2|50864.2|51007.2|50867.2|50815.4|50675.4|523
1640645400000|2021-12-27 22:50:00|50995.9|50855.9|51027.9|50887.9|51099.6|50959.6|50981.5|50841.5|375
1640645700000|2021-12-27 22:55:00|51027.6|50887.6|51101.6|50961.6|51108.1|50968.1|51012.6|50872.6|360
1640646000000|2021-12-27 23:00:00|51101.8|50961.8|51055.5|50915.5|51132.1|50992.1|50969.1|50829.1|655
1640646300000|2021-12-27 23:05:00|51054.6|50914.6|51082.5|50942.5|51097.5|50957.5|51047.6|50907.6|442
1640646600000|2021-12-27 23:10:00|51081.9|50941.9|51037.5|50897.5|51095.2|50955.2|51007.6|50867.6|432
1640646900000|2021-12-27 23:15:00|51037.9|50897.9|50925.8|50785.8|51079.8|50939.8|50872.2|50732.2|629
1640647200000|2021-12-27 23:20:00|50928.3|50788.3|50912.7|50772.7|50928.6|50788.6|50858.7|50718.7|640
1640647500000|2021-12-27 23:25:00|50911.5|50771.5|50963.7|50823.7|50991.6|50851.6|50911.5|50771.5|478
1640647800000|2021-12-27 23:30:00|50961.6|50821.6|50862.7|50722.7|50964.1|50824.1|50854|50714|377
1640648100000|2021-12-27 23:35:00|50860.8|50720.8|50819.1|50679.1|50868.3|50728.3|50801.8|50661.8|450
1640648400000|2021-12-27 23:40:00|50820.3|50680.3|50891.6|50751.6|50894.5|50754.5|50748|50608|588
1640648700000|2021-12-27 23:45:00|50892.2|50752.2|50909.9|50769.9|50947|50807|50869.4|50729.4|399
1640649000000|2021-12-27 23:50:00|50912.9|50772.9|50726.7|50586.7|50912.9|50772.9|50721.9|50581.9|619
1640649300000|2021-12-27 23:55:00|50728.3|50588.3|50778.5|50638.5|50822.7|50682.7|50722.6|50582.6|460
1640649600000|2021-12-28 00:00:00|50778.4|50638.4|50730.2|50590.2|50778.5|50638.5|50676.1|50536.1|546
1640649900000|2021-12-28 00:05:00|50727.7|50587.7|50603.8|50463.8|50727.7|50587.7|50598.1|50458.1|676
1640650200000|2021-12-28 00:10:00|50601.7|50461.7|50629.9|50489.9|50657.8|50517.8|50441.3|50301.3|717
1640650500000|2021-12-28 00:15:00|50636.1|50496.1|50416.1|50276.1|50636.1|50496.1|50342.7|50202.7|777
1640650800000|2021-12-28 00:20:00|50414.2|50274.2|50288.4|50148.4|50415.5|50275.5|50244.9|50104.9|642
1640651100000|2021-12-28 00:25:00|50293.3|50153.3|50387.8|50247.8|50387.9|50247.9|50254.1|50114.1|517
1640651400000|2021-12-28 00:30:00|50387.9|50247.9|50162|50022|50387.9|50247.9|50157.6|50017.6|528
1640651700000|2021-12-28 00:35:00|50167.3|50027.3|50237.6|50097.6|50252.8|50112.8|50124.2|49984.2|628
1640652000000|2021-12-28 00:40:00|50240.4|50100.4|50285.6|50145.6|50342.2|50202.2|50240.4|50100.4|513
1640652300000|2021-12-28 00:45:00|50278.7|50138.7|50425.5|50285.5|50503.3|50363.3|50278.7|50138.7|668
1640652600000|2021-12-28 00:50:00|50425.3|50285.3|50475.5|50335.5|50480.9|50340.9|50370|50230|494
1640652900000|2021-12-28 00:55:00|50474.3|50334.3|50432.4|50292.4|50474.8|50334.8|50400.6|50260.6|476
1640653200000|2021-12-28 01:00:00|50430.7|50290.7|50308.2|50168.2|50436.1|50296.1|50294.2|50154.2|486
1640653500000|2021-12-28 01:05:00|50305|50165|50312.1|50172.1|50322.7|50182.7|50259.4|50119.4|491
1640653800000|2021-12-28 01:10:00|50314.6|50174.6|50214.9|50074.9|50330.2|50190.2|50188.6|50048.6|516
1640654100000|2021-12-28 01:15:00|50215.6|50075.6|50238.1|50098.1|50290|50150|50166|50026|601
1640654400000|2021-12-28 01:20:00|50235.7|50095.7|50163.8|50023.8|50241.7|50101.7|50072.5|49932.5|540
1640654700000|2021-12-28 01:25:00|50162.4|50022.4|50240.7|50100.7|50305.9|50165.9|50142.7|50002.7|514
1640655000000|2021-12-28 01:30:00|50243.6|50103.6|50101.4|49961.4|50243.6|50103.6|50073|49933|568
1640655300000|2021-12-28 01:35:00|50100.9|49960.9|49965.4|49825.4|50100.9|49960.9|49922.5|49782.5|624
1640655600000|2021-12-28 01:40:00|49965.6|49825.6|49871.1|49731.1|49966.3|49826.3|49822|49682|673
1640655900000|2021-12-28 01:45:00|49866.7|49726.7|49905.5|49765.5|49905.5|49765.5|49731.3|49591.3|765
1640656200000|2021-12-28 01:50:00|49903.2|49763.2|49949.7|49809.7|49949.7|49809.7|49803.8|49663.8|650
1640656500000|2021-12-28 01:55:00|49953.9|49813.9|49932.1|49792.1|49955.6|49815.6|49797.6|49657.6|521
1640656800000|2021-12-28 02:00:00|49930.2|49790.2|50000.3|49860.3|50001.4|49861.4|49787.1|49647.1|601
1640657100000|2021-12-28 02:05:00|50001.5|49861.5|49868.4|49728.4|50029.6|49889.6|49866.2|49726.2|651
1640657400000|2021-12-28 02:10:00|49875.1|49735.1|49846.4|49706.4|49919|49779|49829.9|49689.9|483
1640657700000|2021-12-28 02:15:00|49833.8|49693.8|49698.4|49558.4|49852.9|49712.9|49695.9|49555.9|680
1640658000000|2021-12-28 02:20:00|49699.3|49559.3|49810.8|49670.8|49811.3|49671.3|49675.2|49535.2|649
1640658300000|2021-12-28 02:25:00|49810.6|49670.6|49889.9|49749.9|49891.9|49751.9|49802.5|49662.5|543
1640658600000|2021-12-28 02:30:00|49890.3|49750.3|49738|49598|49890.3|49750.3|49734|49594|510
1640658900000|2021-12-28 02:35:00|49738.1|49598.1|49918.5|49778.5|49924.4|49784.4|49731.4|49591.4|530
1640659200000|2021-12-28 02:40:00|49919|49779|49876.6|49736.6|49921.4|49781.4|49860.9|49720.9|510
1640659500000|2021-12-28 02:45:00|49881.2|49741.2|49756.6|49616.6|49896.1|49756.1|49723.5|49583.5|570
1640659800000|2021-12-28 02:50:00|49755.5|49615.5|49800.7|49660.7|49801.8|49661.8|49729.3|49589.3|388
1640660100000|2021-12-28 02:55:00|49802.7|49662.7|49851.6|49711.6|49883.6|49743.6|49798.9|49658.9|464
1640660400000|2021-12-28 03:00:00|49851.5|49711.5|49747.5|49607.5|49851.5|49711.5|49734.7|49594.7|360
1640660700000|2021-12-28 03:05:00|49747|49607|49707.7|49567.7|49818.7|49678.7|49691.1|49551.1|433
1640661000000|2021-12-28 03:10:00|49706.5|49566.5|49604.1|49464.1|49728.5|49588.5|49582.8|49442.8|646
1640661300000|2021-12-28 03:15:00|49602.5|49462.5|49721.7|49581.7|49744.3|49604.3|49599.3|49459.3|569
1640661600000|2021-12-28 03:20:00|49721.2|49581.2|49763.3|49623.3|49772.5|49632.5|49706.5|49566.5|537
1640661900000|2021-12-28 03:25:00|49764|49624|49742.9|49602.9|49779.3|49639.3|49715.6|49575.6|452
1640662200000|2021-12-28 03:30:00|49741.9|49601.9|49595.9|49455.9|49746.5|49606.5|49593.2|49453.2|493
1640662500000|2021-12-28 03:35:00|49599.5|49459.5|49756.3|49616.3|49758.9|49618.9|49590.8|49450.8|542
1640662800000|2021-12-28 03:40:00|49758|49618|49715.5|49575.5|49759.8|49619.8|49664.1|49524.1|535
1640663100000|2021-12-28 03:45:00|49716.2|49576.2|49707.1|49567.1|49718.4|49578.4|49639.1|49499.1|516
1640663400000|2021-12-28 03:50:00|49706.6|49566.6|49798.5|49658.5|49804.9|49664.9|49691.6|49551.6|416
1640663700000|2021-12-28 03:55:00|49798.1|49658.1|49894|49754|49896.1|49756.1|49783.3|49643.3|520
1640664000000|2021-12-28 04:00:00|49893|49753|49734.6|49594.6|49895.4|49755.4|49715.5|49575.5|540
1640664300000|2021-12-28 04:05:00|49733|49593|49801.3|49661.3|49801.4|49661.4|49724.7|49584.7|323
1640664600000|2021-12-28 04:10:00|49801.2|49661.2|49705.2|49565.2|49801.2|49661.2|49695|49555|378
1640664900000|2021-12-28 04:15:00|49705.4|49565.4|48872.4|48732.4|49705.9|49565.9|48778.2|48638.2|714
1640665200000|2021-12-28 04:20:00|48871.1|48731.1|49115.6|48975.6|49166.9|49026.9|48809.5|48669.5|858
1640665500000|2021-12-28 04:25:00|49116.9|48976.9|49024.8|48884.8|49119.5|48979.5|48972.4|48832.4|780
1640665800000|2021-12-28 04:30:00|49024.9|48884.9|48963.9|48823.9|49089.6|48949.6|48930.3|48790.3|702
1640666100000|2021-12-28 04:35:00|48964.5|48824.5|49046.1|48906.1|49053.6|48913.6|48879|48739|617
1640666400000|2021-12-28 04:40:00|49042.3|48902.3|49184.3|49044.3|49184.7|49044.7|49033.9|48893.9|641
1640666700000|2021-12-28 04:45:00|49181.8|49041.8|49233|49093|49233.1|49093.1|49078.9|48938.9|650
1640667000000|2021-12-28 04:50:00|49227.7|49087.7|49183.5|49043.5|49250.1|49110.1|49171.1|49031.1|440
1640667300000|2021-12-28 04:55:00|49184.3|49044.3|49136|48996|49209|49069|49116.4|48976.4|486
1640667600000|2021-12-28 05:00:00|49137.4|48997.4|49216.8|49076.8|49222.2|49082.2|49084.1|48944.1|604
1640667900000|2021-12-28 05:05:00|49208|49068|49202.5|49062.5|49222.8|49082.8|49163.8|49023.8|297
1640668200000|2021-12-28 05:10:00|49200.8|49060.8|49230|49090|49233.1|49093.1|49184.7|49044.7|347
1640668500000|2021-12-28 05:15:00|49226.5|49086.5|49201.5|49061.5|49235.5|49095.5|49186.1|49046.1|409
1640668800000|2021-12-28 05:20:00|49191.3|49051.3|49158.3|49018.3|49191.3|49051.3|49116.4|48976.4|404
1640669100000|2021-12-28 05:25:00|49164|49024|49064.9|48924.9|49183.5|49043.5|49043.9|48903.9|363
1640669400000|2021-12-28 05:30:00|49063.3|48923.3|49157.8|49017.8|49174.4|49034.4|49052.6|48912.6|486
1640669700000|2021-12-28 05:35:00|49162|49022|49190.4|49050.4|49232.7|49092.7|49162|49022|387
1640670000000|2021-12-28 05:40:00|49191.5|49051.5|49244|49104|49244|49104|49190.4|49050.4|336
1640670300000|2021-12-28 05:45:00|49244.6|49104.6|49254.2|49114.2|49296.9|49156.9|49225.2|49085.2|533
1640670600000|2021-12-28 05:50:00|49254.7|49114.7|49297.1|49157.1|49308.5|49168.5|49252.6|49112.6|576
1640670900000|2021-12-28 05:55:00|49291.7|49151.7|49284.5|49144.5|49298.6|49158.6|49269.7|49129.7|399
1640671200000|2021-12-28 06:00:00|49284|49144|49287.3|49147.3|49313|49173|49251.2|49111.2|424
1640671500000|2021-12-28 06:05:00|49289.2|49149.2|49265.9|49125.9|49294.1|49154.1|49240.6|49100.6|332
1640671800000|2021-12-28 06:10:00|49261.6|49121.6|49262.5|49122.5|49266.4|49126.4|49219.7|49079.7|308
1640672100000|2021-12-28 06:15:00|49262.8|49122.8|49323.1|49183.1|49325.2|49185.2|49262|49122|370
1640672400000|2021-12-28 06:20:00|49322.1|49182.1|49329|49189|49345.5|49205.5|49299.4|49159.4|331
1640672700000|2021-12-28 06:25:00|49327.7|49187.7|49375.1|49235.1|49378.8|49238.8|49318.2|49178.2|416
1640673000000|2021-12-28 06:30:00|49374|49234|49396.6|49256.6|49412|49272|49362.3|49222.3|368
1640673300000|2021-12-28 06:35:00|49394.3|49254.3|49362.5|49222.5|49411.6|49271.6|49355.5|49215.5|304
1640673600000|2021-12-28 06:40:00|49366.1|49226.1|49338.6|49198.6|49383.3|49243.3|49319.9|49179.9|308
1640673900000|2021-12-28 06:45:00|49336.6|49196.6|49309.3|49169.3|49368.3|49228.3|49301.9|49161.9|323
1640674200000|2021-12-28 06:50:00|49309.1|49169.1|49197.7|49057.7|49317.1|49177.1|49185.7|49045.7|477
1640674500000|2021-12-28 06:55:00|49198.4|49058.4|49281.6|49141.6|49281.6|49141.6|49197.2|49057.2|525
1640674800000|2021-12-28 07:00:00|49277.9|49137.9|49353|49213|49398.8|49258.8|49237.6|49097.6|512
1640675100000|2021-12-28 07:05:00|49351.9|49211.9|49379.9|49239.9|49431|49291|49307.6|49167.6|498
1640675400000|2021-12-28 07:10:00|49381.1|49241.1|49354.8|49214.8|49381.1|49241.1|49332.9|49192.9|354
1640675700000|2021-12-28 07:15:00|49354.9|49214.9|49352.4|49212.4|49387.9|49247.9|49338.2|49198.2|439
1640676000000|2021-12-28 07:20:00|49354.1|49214.1|49226.5|49086.5|49354.1|49214.1|49194.9|49054.9|414
1640676300000|2021-12-28 07:25:00|49227.9|49087.9|49263.8|49123.8|49271.8|49131.8|49225.6|49085.6|422
1640676600000|2021-12-28 07:30:00|49263.9|49123.9|49249.6|49109.6|49264|49124|49217.7|49077.7|335
1640676900000|2021-12-28 07:35:00|49248.6|49108.6|49199.9|49059.9|49249.2|49109.2|49191.6|49051.6|292
1640677200000|2021-12-28 07:40:00|49198|49058|49234.4|49094.4|49256.2|49116.2|49138.9|48998.9|512
1640677500000|2021-12-28 07:45:00|49233.8|49093.8|49274.2|49134.2|49274.3|49134.3|49230.8|49090.8|361
1640677800000|2021-12-28 07:50:00|49274|49134|49301.9|49161.9|49320.2|49180.2|49260.7|49120.7|424
1640678100000|2021-12-28 07:55:00|49302|49162|49300.3|49160.3|49310.2|49170.2|49285|49145|262
1640678400000|2021-12-28 08:00:00|49299.8|49159.8|49248.3|49108.3|49301|49161|49189.5|49049.5|574
1640678700000|2021-12-28 08:05:00|49248.7|49108.7|49347.3|49207.3|49352.9|49212.9|49213.2|49073.2|525
1640679000000|2021-12-28 08:10:00|49349.1|49209.1|49505.1|49365.1|49510.4|49370.4|49349.1|49209.1|585
1640679300000|2021-12-28 08:15:00|49505.6|49365.6|49476.7|49336.7|49506.2|49366.2|49454|49314|581
1640679600000|2021-12-28 08:20:00|49476.5|49336.5|49443.5|49303.5|49479.1|49339.1|49406.7|49266.7|424
1640679900000|2021-12-28 08:25:00|49447|49307|49470.1|49330.1|49473|49333|49427.7|49287.7|377
1640680200000|2021-12-28 08:30:00|49470.7|49330.7|49475|49335|49496.1|49356.1|49457.4|49317.4|344
1640680500000|2021-12-28 08:35:00|49474.7|49334.7|49455.2|49315.2|49477.8|49337.8|49445.3|49305.3|331
1640680800000|2021-12-28 08:40:00|49453.9|49313.9|49447.4|49307.4|49459.3|49319.3|49419.5|49279.5|373
1640681100000|2021-12-28 08:45:00|49443.8|49303.8|49488.7|49348.7|49495.1|49355.1|49436.3|49296.3|307
1640681400000|2021-12-28 08:50:00|49489.4|49349.4|49395.6|49255.6|49495.3|49355.3|49391.4|49251.4|388
1640681700000|2021-12-28 08:55:00|49394.9|49254.9|49460.9|49320.9|49499.5|49359.5|49335.9|49195.9|578
1640682000000|2021-12-28 09:00:00|49463|49323|49494.8|49354.8|49501.1|49361.1|49434.6|49294.6|596
1640682300000|2021-12-28 09:05:00|49497.5|49357.5|49500.1|49360.1|49524.1|49384.1|49485.2|49345.2|415
1640682600000|2021-12-28 09:10:00|49512.6|49372.6|49430.5|49290.5|49512.6|49372.6|49429.4|49289.4|334
1640682900000|2021-12-28 09:15:00|49428|49288|49320.8|49180.8|49436.1|49296.1|49320.7|49180.7|314
1640683200000|2021-12-28 09:20:00|49320.9|49180.9|49367.7|49227.7|49379.3|49239.3|49313.9|49173.9|349
1640683500000|2021-12-28 09:25:00|49367.8|49227.8|49390.4|49250.4|49426.2|49286.2|49312.8|49172.8|598
1640683800000|2021-12-28 09:30:00|49391|49251|49420.3|49280.3|49433.6|49293.6|49365|49225|404
1640684100000|2021-12-28 09:35:00|49425.9|49285.9|49406.9|49266.9|49428.4|49288.4|49348.5|49208.5|400
1640684400000|2021-12-28 09:40:00|49402.5|49262.5|49264.6|49124.6|49407.6|49267.6|49226.2|49086.2|561
1640684700000|2021-12-28 09:45:00|49263.6|49123.6|49255.2|49115.2|49341.9|49201.9|49238.3|49098.3|564
1640685000000|2021-12-28 09:50:00|49254.1|49114.1|49219.3|49079.3|49264.1|49124.1|49166.3|49026.3|217
1640685300000|2021-12-28 09:55:00|49181.8|49041.8|49121.1|48981.1|49182.8|49042.8|49111|48971|439
1640685600000|2021-12-28 10:00:00|49116.3|48976.3|49224.3|49084.3|49228.8|49088.8|49116.3|48976.3|489
1640685900000|2021-12-28 10:05:00|49225|49085|48982.7|48842.7|49238.6|49098.6|48982.7|48842.7|555
1640686200000|2021-12-28 10:10:00|49003.8|48863.8|48953.2|48813.2|49050.7|48910.7|48875.8|48735.8|910
1640686500000|2021-12-28 10:15:00|48953.6|48813.6|49077|48937|49099.4|48959.4|48953.6|48813.6|529
1640686800000|2021-12-28 10:20:00|49077.4|48937.4|49066.9|48926.9|49136.7|48996.7|49053.8|48913.8|549
1640687100000|2021-12-28 10:25:00|49067.1|48927.1|49131.4|48991.4|49153.9|49013.9|49066|48926|551
1640687400000|2021-12-28 10:30:00|49131.8|48991.8|49102.5|48962.5|49151.6|49011.6|49097|48957|432
1640687700000|2021-12-28 10:35:00|49100.9|48960.9|49088.3|48948.3|49103.3|48963.3|49053.9|48913.9|504
1640688000000|2021-12-28 10:40:00|49088.1|48948.1|49091.9|48951.9|49119.1|48979.1|49047.5|48907.5|417
1640688300000|2021-12-28 10:45:00|49092.4|48952.4|49068.7|48928.7|49099.2|48959.2|49031.7|48891.7|443
1640688600000|2021-12-28 10:50:00|49067.7|48927.7|49095.9|48955.9|49119.3|48979.3|49056|48916|304
1640688900000|2021-12-28 10:55:00|49095.5|48955.5|49120.6|48980.6|49121.7|48981.7|49083.7|48943.7|287
1640689200000|2021-12-28 11:00:00|49120.3|48980.3|49122.2|48982.2|49136.7|48996.7|49086.1|48946.1|133
1640689500000|2021-12-28 11:05:00|49124.4|48984.4|49027.5|48887.5|49161|49021|49016.2|48876.2|454
1640689800000|2021-12-28 11:10:00|49034.8|48894.8|49091.1|48951.1|49106.3|48966.3|49003.6|48863.6|419
1640690100000|2021-12-28 11:15:00|49094.9|48954.9|49148.9|49008.9|49149.6|49009.6|49083.5|48943.5|434
1640690400000|2021-12-28 11:20:00|49149.3|49009.3|49271.5|49131.5|49271.5|49131.5|49146.8|49006.8|539
1640690700000|2021-12-28 11:25:00|49267.3|49127.3|49205.1|49065.1|49277.8|49137.8|49205.1|49065.1|457
1640691000000|2021-12-28 11:30:00|49206.1|49066.1|49261.2|49121.2|49279.3|49139.3|49206.1|49066.1|379
1640691300000|2021-12-28 11:35:00|49267.3|49127.3|49223.7|49083.7|49267.3|49127.3|49221.3|49081.3|467
1640691600000|2021-12-28 11:40:00|49224|49084|49216|49076|49230.9|49090.9|49192.9|49052.9|273
1640691900000|2021-12-28 11:45:00|49213.8|49073.8|49255.8|49115.8|49260.3|49120.3|49206.4|49066.4|343
1640692200000|2021-12-28 11:50:00|49259.5|49119.5|49296.6|49156.6|49310.9|49170.9|49259|49119|333
1640692500000|2021-12-28 11:55:00|49296.8|49156.8|49284.6|49144.6|49302.2|49162.2|49276.2|49136.2|371
1640692800000|2021-12-28 12:00:00|49286.5|49146.5|49264.4|49124.4|49287.5|49147.5|49223.9|49083.9|431
1640693100000|2021-12-28 12:05:00|49259.4|49119.4|49237.6|49097.6|49264.4|49124.4|49231.8|49091.8|341
1640693400000|2021-12-28 12:10:00|49237|49097|49254.2|49114.2|49257.8|49117.8|49185.6|49045.6|437
1640693700000|2021-12-28 12:15:00|49253.9|49113.9|49333.9|49193.9|49349.5|49209.5|49247.8|49107.8|372
1640694000000|2021-12-28 12:20:00|49337.2|49197.2|49337.6|49197.6|49348.1|49208.1|49317.2|49177.2|426
1640694300000|2021-12-28 12:25:00|49337.5|49197.5|49346.6|49206.6|49352.9|49212.9|49317.2|49177.2|321
1640694600000|2021-12-28 12:30:00|49345.9|49205.9|49424|49284|49426.6|49286.6|49330.8|49190.8|400
1640694900000|2021-12-28 12:35:00|49423.9|49283.9|49392.5|49252.5|49444.3|49304.3|49379.3|49239.3|356
1640695200000|2021-12-28 12:40:00|49392.2|49252.2|49320.5|49180.5|49399.1|49259.1|49309|49169|261
1640695500000|2021-12-28 12:45:00|49320.6|49180.6|49288.8|49148.8|49336.5|49196.5|49288.8|49148.8|347
1640695800000|2021-12-28 12:50:00|49290.1|49150.1|49296.9|49156.9|49302.2|49162.2|49256|49116|307
1640696100000|2021-12-28 12:55:00|49295.2|49155.2|49201.7|49061.7|49304.5|49164.5|49201.7|49061.7|325
1640696400000|2021-12-28 13:00:00|49194.4|49054.4|49191.9|49051.9|49207.7|49067.7|49177.2|49037.2|245
1640696700000|2021-12-28 13:05:00|49193.7|49053.7|49198.6|49058.6|49202.1|49062.1|49087.9|48947.9|507
1640697000000|2021-12-28 13:10:00|49208.9|49068.9|49159.1|49019.1|49256.4|49116.4|49138|48998|528
1640697300000|2021-12-28 13:15:00|49159.3|49019.3|49205.9|49065.9|49215.6|49075.6|49151.3|49011.3|439
1640697600000|2021-12-28 13:20:00|49194.8|49054.8|49193.9|49053.9|49218.5|49078.5|49162.9|49022.9|361
1640697900000|2021-12-28 13:25:00|49193.5|49053.5|49225|49085|49231.4|49091.4|49184.4|49044.4|351
1640698200000|2021-12-28 13:30:00|49222.7|49082.7|49161.9|49021.9|49235.7|49095.7|49161.3|49021.3|391
1640698500000|2021-12-28 13:35:00|49172.7|49032.7|49247.4|49107.4|49261.4|49121.4|49171|49031|324
1640698800000|2021-12-28 13:40:00|49248.5|49108.5|49350|49210|49356|49216|49248.5|49108.5|400
1640699100000|2021-12-28 13:45:00|49350.1|49210.1|49281.8|49141.8|49352.7|49212.7|49279.7|49139.7|300
1640699400000|2021-12-28 13:50:00|49278.3|49138.3|49164.4|49024.4|49312.8|49172.8|49164.2|49024.2|524
1640699700000|2021-12-28 13:55:00|49164.2|49024.2|49101.7|48961.7|49192.8|49052.8|49081.1|48941.1|552
1640700000000|2021-12-28 14:00:00|49104.4|48964.4|49032.5|48892.5|49151|49011|48977.8|48837.8|644
1640700300000|2021-12-28 14:05:00|49033.4|48893.4|48992.6|48852.6|49033.4|48893.4|48913.6|48773.6|613
1640700600000|2021-12-28 14:10:00|48992.9|48852.9|49028.1|48888.1|49069.9|48929.9|48992.4|48852.4|462
1640700900000|2021-12-28 14:15:00|49017|48877|49045.4|48905.4|49107.9|48967.9|49006.4|48866.4|357
1640701200000|2021-12-28 14:20:00|49043.6|48903.6|49119.5|48979.5|49147.3|49007.3|49037.5|48897.5|307
1640701500000|2021-12-28 14:25:00|49119.8|48979.8|49134.4|48994.4|49143.1|49003.1|49078.7|48938.7|375
1640701800000|2021-12-28 14:30:00|49132.9|48992.9|49069.1|48929.1|49138.6|48998.6|49031.1|48891.1|545
1640702100000|2021-12-28 14:35:00|49069.5|48929.5|48709.5|48569.5|49069.5|48929.5|48452.7|48312.7|666
1640702400000|2021-12-28 14:40:00|48715.2|48575.2|49032.5|48892.5|49038.3|48898.3|48645.4|48505.4|895
1640702700000|2021-12-28 14:45:00|49033.8|48893.8|49085.2|48945.2|49225.7|49085.7|49000.6|48860.6|832
1640703000000|2021-12-28 14:50:00|49083.3|48943.3|49111.7|48971.7|49111.7|48971.7|48921.3|48781.3|746
1640703300000|2021-12-28 14:55:00|49112.2|48972.2|49154.1|49014.1|49198.6|49058.6|49086.1|48946.1|730
1640703600000|2021-12-28 15:00:00|49155.7|49015.7|49285.8|49145.8|49288.7|49148.7|49111.3|48971.3|690
1640703900000|2021-12-28 15:05:00|49285|49145|49107.9|48967.9|49292.4|49152.4|49104.9|48964.9|708
1640704200000|2021-12-28 15:10:00|49102.7|48962.7|49118.1|48978.1|49169.7|49029.7|49052|48912|686
1640704500000|2021-12-28 15:15:00|49118.7|48978.7|49012.5|48872.5|49123|48983|49002.4|48862.4|535
1640704800000|2021-12-28 15:20:00|49009.8|48869.8|49074.7|48934.7|49114.3|48974.3|48982.2|48842.2|581
1640705100000|2021-12-28 15:25:00|49073.5|48933.5|49142|49002|49144.6|49004.6|49052.2|48912.2|448
1640705400000|2021-12-28 15:30:00|49144.6|49004.6|49176|49036|49196|49056|49108.6|48968.6|503
1640705700000|2021-12-28 15:35:00|49170.3|49030.3|49174.2|49034.2|49199.6|49059.6|49151.5|49011.5|479
1640706000000|2021-12-28 15:40:00|49175|49035|49053.2|48913.2|49175.5|49035.5|49034.2|48894.2|383
1640706300000|2021-12-28 15:45:00|49053.7|48913.7|49052.4|48912.4|49092.7|48952.7|49028.2|48888.2|365
1640706600000|2021-12-28 15:50:00|49052|48912|49035.4|48895.4|49079.7|48939.7|48993|48853|401
1640706900000|2021-12-28 15:55:00|49036.8|48896.8|49028|48888|49061.9|48921.9|49001.1|48861.1|407
1640707200000|2021-12-28 16:00:00|49027.9|48887.9|48870.4|48730.4|49050.9|48910.9|48848.1|48708.1|724
1640707500000|2021-12-28 16:05:00|48874.1|48734.1|48761|48621|48890.9|48750.9|48752.5|48612.5|632
1640707800000|2021-12-28 16:10:00|48759.6|48619.6|48671.6|48531.6|48821.4|48681.4|48620.9|48480.9|713
1640708100000|2021-12-28 16:15:00|48669.7|48529.7|48655.7|48515.7|48727.8|48587.8|48598.1|48458.1|703
1640708400000|2021-12-28 16:20:00|48652.9|48512.9|48445.9|48305.9|48652.9|48512.9|48378.7|48238.7|676
1640708700000|2021-12-28 16:25:00|48459.4|48319.4|48358.6|48218.6|48566.3|48426.3|48270.8|48130.8|837
1640709000000|2021-12-28 16:30:00|48359.4|48219.4|48598.6|48458.6|48644.1|48504.1|48359.4|48219.4|726
1640709300000|2021-12-28 16:35:00|48598.3|48458.3|48601.7|48461.7|48625.9|48485.9|48496.3|48356.3|635
1640709600000|2021-12-28 16:40:00|48605.4|48465.4|48613|48473|48625.9|48485.9|48544.5|48404.5|507
1640709900000|2021-12-28 16:45:00|48592.4|48452.4|48632.2|48492.2|48655.4|48515.4|48544.5|48404.5|504
1640710200000|2021-12-28 16:50:00|48632.4|48492.4|48652.4|48512.4|48705|48565|48612.6|48472.6|479
1640710500000|2021-12-28 16:55:00|48648.9|48508.9|48694.7|48554.7|48695.3|48555.3|48610.1|48470.1|486
1640710800000|2021-12-28 17:00:00|48694.9|48554.9|48658.1|48518.1|48709.8|48569.8|48622.5|48482.5|498
1640711100000|2021-12-28 17:05:00|48657.6|48517.6|48564.6|48424.6|48664.1|48524.1|48549.1|48409.1|493
1640711400000|2021-12-28 17:10:00|48562.2|48422.2|48397.5|48257.5|48568.5|48428.5|48373.1|48233.1|528
1640711700000|2021-12-28 17:15:00|48397.1|48257.1|48331.5|48191.5|48449.2|48309.2|48308.9|48168.9|698
1640712000000|2021-12-28 17:20:00|48332|48192|48356.6|48216.6|48374.8|48234.8|48277.8|48137.8|647
1640712300000|2021-12-28 17:25:00|48353.6|48213.6|48134.8|47994.8|48398.6|48258.6|48132.8|47992.8|698
1640712600000|2021-12-28 17:30:00|48128.3|47988.3|47969.3|47829.3|48207.2|48067.2|47942.6|47802.6|768
1640712900000|2021-12-28 17:35:00|47975.5|47835.5|47923.7|47783.7|48055.7|47915.7|47762.1|47622.1|879
1640713200000|2021-12-28 17:40:00|47924.9|47784.9|47983.1|47843.1|48002.4|47862.4|47906.7|47766.7|563
1640713500000|2021-12-28 17:45:00|47980.5|47840.5|47879.4|47739.4|48032.6|47892.6|47879.4|47739.4|515
1640713800000|2021-12-28 17:50:00|47879|47739|47977.9|47837.9|47982.7|47842.7|47875.4|47735.4|533
1640714100000|2021-12-28 17:55:00|47978.1|47838.1|48095.7|47955.7|48106|47966|47949.3|47809.3|559
1640714400000|2021-12-28 18:00:00|48094.5|47954.5|47924.5|47784.5|48099.2|47959.2|47916.4|47776.4|615
1640714700000|2021-12-28 18:05:00|47925.2|47785.2|47870.3|47730.3|47994.7|47854.7|47825.6|47685.6|635
1640715000000|2021-12-28 18:10:00|47869.5|47729.5|47925|47785|47973.4|47833.4|47855.5|47715.5|584
1640715300000|2021-12-28 18:15:00|47926.5|47786.5|47965.5|47825.5|48019.7|47879.7|47920.1|47780.1|505
1640715600000|2021-12-28 18:20:00|47965|47825|47874.3|47734.3|47969|47829|47860.7|47720.7|550
1640715900000|2021-12-28 18:25:00|47874.8|47734.8|47982.7|47842.7|47982.9|47842.9|47874.8|47734.8|495
1640716200000|2021-12-28 18:30:00|47983|47843|48006|47866|48044.8|47904.8|47952.5|47812.5|501
1640716500000|2021-12-28 18:35:00|48005.1|47865.1|47931.2|47791.2|48026.5|47886.5|47918.6|47778.6|504
1640716800000|2021-12-28 18:40:00|47929|47789|47954.8|47814.8|48000.2|47860.2|47928.2|47788.2|473
1640717100000|2021-12-28 18:45:00|47955|47815|47829.8|47689.8|47955|47815|47806.7|47666.7|626
1640717400000|2021-12-28 18:50:00|47829.9|47689.9|47792.5|47652.5|47830.3|47690.3|47714.4|47574.4|563
1640717700000|2021-12-28 18:55:00|47792.6|47652.6|47865.8|47725.8|47899|47759|47791.4|47651.4|571
1640718000000|2021-12-28 19:00:00|47867.6|47727.6|47637.6|47497.6|47868.6|47728.6|47620.9|47480.9|709
1640718300000|2021-12-28 19:05:00|47638.3|47498.3|47407.9|47267.9|47701.8|47561.8|47397.5|47257.5|865
1640718600000|2021-12-28 19:10:00|47409.5|47269.5|47502.6|47362.6|47617.5|47477.5|47409.5|47269.5|624
1640718900000|2021-12-28 19:15:00|47502.2|47362.2|47463.3|47323.3|47594.3|47454.3|47460.9|47320.9|593
1640719200000|2021-12-28 19:20:00|47460.9|47320.9|47700.1|47560.1|47710.4|47570.4|47454.3|47314.3|515
1640719500000|2021-12-28 19:25:00|47697.8|47557.8|47598.9|47458.9|47720.7|47580.7|47576.9|47436.9|605
1640719800000|2021-12-28 19:30:00|47590.6|47450.6|47653.3|47513.3|47715.8|47575.8|47551|47411|532
1640720100000|2021-12-28 19:35:00|47653.7|47513.7|47687.3|47547.3|47703.2|47563.2|47593.1|47453.1|598
1640720400000|2021-12-28 19:40:00|47687.6|47547.6|47736.6|47596.6|47784.2|47644.2|47664|47524|462
1640720700000|2021-12-28 19:45:00|47738.8|47598.8|47801.1|47661.1|47830.2|47690.2|47723.2|47583.2|403
1640721000000|2021-12-28 19:50:00|47799.9|47659.9|47799.9|47659.9|47832.8|47692.8|47758.5|47618.5|592
1640721300000|2021-12-28 19:55:00|47799.5|47659.5|47768.8|47628.8|47841.5|47701.5|47737.6|47597.6|537
1640721600000|2021-12-28 20:00:00|47769.1|47629.1|47716.7|47576.7|47782.5|47642.5|47649.9|47509.9|507
1640721900000|2021-12-28 20:05:00|47716.6|47576.6|47769.2|47629.2|47790.8|47650.8|47674.2|47534.2|616
1640722200000|2021-12-28 20:10:00|47768.6|47628.6|47840.7|47700.7|47844.2|47704.2|47710.5|47570.5|632
1640722500000|2021-12-28 20:15:00|47842|47702|47898.4|47758.4|47898.7|47758.7|47811.3|47671.3|603
1640722800000|2021-12-28 20:20:00|47896.1|47756.1|47926.4|47786.4|47955.1|47815.1|47877.8|47737.8|518
1640723100000|2021-12-28 20:25:00|47926|47786|47889.1|47749.1|47929.5|47789.5|47862.5|47722.5|482
1640723400000|2021-12-28 20:30:00|47887.4|47747.4|47882.4|47742.4|47892.9|47752.9|47838.4|47698.4|444
1640723700000|2021-12-28 20:35:00|47881.1|47741.1|47928|47788|47944.7|47804.7|47881|47741|558
1640724000000|2021-12-28 20:40:00|47928.9|47788.9|48058.7|47918.7|48080.9|47940.9|47926.5|47786.5|525
1640724300000|2021-12-28 20:45:00|48058.6|47918.6|48008.8|47868.8|48111.6|47971.6|47995.5|47855.5|554
1640724600000|2021-12-28 20:50:00|48009|47869|47875.5|47735.5|48009|47869|47864.2|47724.2|496
1640724900000|2021-12-28 20:55:00|47876.8|47736.8|47863.4|47723.4|47912.8|47772.8|47765.8|47625.8|568
1640725200000|2021-12-28 21:00:00|47866.1|47726.1|47799.6|47659.6|47880.9|47740.9|47784.1|47644.1|517
1640725500000|2021-12-28 21:05:00|47799.5|47659.5|47798.4|47658.4|47847.1|47707.1|47779.1|47639.1|355
1640725800000|2021-12-28 21:10:00|47811.1|47671.1|47823.4|47683.4|47895.7|47755.7|47782|47642|395
1640726100000|2021-12-28 21:15:00|47824.3|47684.3|47901.8|47761.8|47904.2|47764.2|47815.6|47675.6|331
1640726400000|2021-12-28 21:20:00|47901.7|47761.7|47826|47686|47918|47778|47818.6|47678.6|382
1640726700000|2021-12-28 21:25:00|47831.1|47691.1|47849.4|47709.4|47849.4|47709.4|47775.7|47635.7|287
1640727000000|2021-12-28 21:30:00|47849|47709|47856|47716|47909.1|47769.1|47830.8|47690.8|422
1640727300000|2021-12-28 21:35:00|47856.9|47716.9|47878.5|47738.5|47914.8|47774.8|47846.2|47706.2|289
1640727600000|2021-12-28 21:40:00|47876.6|47736.6|47764.1|47624.1|47877.2|47737.2|47757.6|47617.6|371
1640727900000|2021-12-28 21:45:00|47755.4|47615.4|47618.1|47478.1|47778.5|47638.5|47606|47466|510
1640728200000|2021-12-28 21:50:00|47614.4|47474.4|47663.6|47523.6|47734.9|47594.9|47606|47466|462
1640728500000|2021-12-28 21:55:00|47669.7|47529.7|47636.3|47496.3|47715.2|47575.2|47636.3|47496.3|343
1640728800000|2021-12-28 22:00:00|47636.5|47496.5|47698.4|47558.4|47723|47583|47632.3|47492.3|523
1640729100000|2021-12-28 22:05:00|47699|47559|47745.4|47605.4|47750.1|47610.1|47696.1|47556.1|359
1640729400000|2021-12-28 22:10:00|47745.1|47605.1|47549|47409|47755.3|47615.3|47530.9|47390.9|476
1640729700000|2021-12-28 22:15:00|47549.6|47409.6|47719.4|47579.4|47719.4|47579.4|47547|47407|369
1640730000000|2021-12-28 22:20:00|47718.2|47578.2|47663.5|47523.5|47728.9|47588.9|47644.2|47504.2|475
1640730300000|2021-12-28 22:25:00|47663.3|47523.3|47571.4|47431.4|47663.3|47523.3|47543.6|47403.6|432
1640730600000|2021-12-28 22:30:00|47572|47432|47570.6|47430.6|47574.5|47434.5|47561.6|47421.6|244
1640730900000|2021-12-28 22:35:00|47571.8|47431.8|47503.6|47363.6|47574.4|47434.4|47425|47285|461
1640731200000|2021-12-28 22:40:00|47502.4|47362.4|47572.5|47432.5|47574.3|47434.3|47418.1|47278.1|474
1640731500000|2021-12-28 22:45:00|47572.7|47432.7|47677.6|47537.6|47677.6|47537.6|47572.7|47432.7|383
1640731800000|2021-12-28 22:50:00|47678.6|47538.6|47729.5|47589.5|47815.2|47675.2|47678.6|47538.6|515
1640732100000|2021-12-28 22:55:00|47729.3|47589.3|47778.6|47638.6|47797|47657|47651.4|47511.4|532
1640732400000|2021-12-28 23:00:00|47774.2|47634.2|47685.3|47545.3|47819.6|47679.6|47628|47488|586
1640732700000|2021-12-28 23:05:00|47686.8|47546.8|47681.2|47541.2|47730.6|47590.6|47602.5|47462.5|506
1640733000000|2021-12-28 23:10:00|47681|47541|47718.2|47578.2|47730.9|47590.9|47639.3|47499.3|472
1640733300000|2021-12-28 23:15:00|47718.1|47578.1|47775.5|47635.5|47781.7|47641.7|47716.3|47576.3|372
1640733600000|2021-12-28 23:20:00|47777.7|47637.7|47787.3|47647.3|47796.9|47656.9|47763.5|47623.5|307
1640733900000|2021-12-28 23:25:00|47787.8|47647.8|47779.5|47639.5|47792.9|47652.9|47761.3|47621.3|366
1640734200000|2021-12-28 23:30:00|47779.3|47639.3|47738.6|47598.6|47840.8|47700.8|47732.1|47592.1|360
1640734500000|2021-12-28 23:35:00|47738.5|47598.5|47844|47704|47858.8|47718.8|47721|47581|450
1640734800000|2021-12-28 23:40:00|47844.1|47704.1|47820.4|47680.4|47848.8|47708.8|47801|47661|293
1640735100000|2021-12-28 23:45:00|47820.9|47680.9|47794.7|47654.7|47822.4|47682.4|47753.6|47613.6|382
1640735400000|2021-12-28 23:50:00|47794|47654|47722.5|47582.5|47795.3|47655.3|47708|47568|389
1640735700000|2021-12-28 23:55:00|47723.2|47583.2|47621.6|47481.6|47723.2|47583.2|47605.9|47465.9|438
1640736000000|2021-12-29 00:00:00|47624.3|47484.3|47545.4|47405.4|47723.9|47583.9|47545.4|47405.4|534
1640736300000|2021-12-29 00:05:00|47550.2|47410.2|47764.3|47624.3|47764.3|47624.3|47547.7|47407.7|544
1640736600000|2021-12-29 00:10:00|47759.2|47619.2|47884.6|47744.6|47899.4|47759.4|47734.9|47594.9|527
1640736900000|2021-12-29 00:15:00|47886.7|47746.7|47917.5|47777.5|47917.5|47777.5|47804.7|47664.7|489
1640737200000|2021-12-29 00:20:00|47917|47777|47862.3|47722.3|47920|47780|47862.3|47722.3|434
1640737500000|2021-12-29 00:25:00|47862.4|47722.4|47805.7|47665.7|47875.7|47735.7|47805.1|47665.1|369
1640737800000|2021-12-29 00:30:00|47804.4|47664.4|47792.2|47652.2|47814.7|47674.7|47714.5|47574.5|409
1640738100000|2021-12-29 00:35:00|47792.8|47652.8|47673.4|47533.4|47803.9|47663.9|47669.8|47529.8|438
1640738400000|2021-12-29 00:40:00|47669.4|47529.4|47693|47553|47721.9|47581.9|47632.1|47492.1|480
1640738700000|2021-12-29 00:45:00|47691.9|47551.9|47762.2|47622.2|47774.8|47634.8|47675.7|47535.7|413
1640739000000|2021-12-29 00:50:00|47763|47623|47790|47650|47790|47650|47711.9|47571.9|394
1640739300000|2021-12-29 00:55:00|47790.8|47650.8|47835.6|47695.6|47836.2|47696.2|47769.1|47629.1|336
1640739600000|2021-12-29 01:00:00|47835.9|47695.9|47880.8|47740.8|47880.8|47740.8|47832.1|47692.1|363
1640739900000|2021-12-29 01:05:00|47878|47738|47952.2|47812.2|48000|47860|47876.9|47736.9|464
1640740200000|2021-12-29 01:10:00|47951.7|47811.7|48004.9|47864.9|48006.6|47866.6|47928|47788|419
1640740500000|2021-12-29 01:15:00|48007.9|47867.9|48014.5|47874.5|48049.7|47909.7|47946.1|47806.1|436
1640740800000|2021-12-29 01:20:00|48014.3|47874.3|48024.6|47884.6|48039.2|47899.2|47990.3|47850.3|279
1640741100000|2021-12-29 01:25:00|48021.9|47881.9|47901.2|47761.2|48022.9|47882.9|47898.7|47758.7|304
1640741400000|2021-12-29 01:30:00|47900.9|47760.9|47865.2|47725.2|47919.4|47779.4|47824.4|47684.4|399
1640741700000|2021-12-29 01:35:00|47865.4|47725.4|47822.5|47682.5|47877.9|47737.9|47805.8|47665.8|257
1640742000000|2021-12-29 01:40:00|47822|47682|47928.9|47788.9|47935.8|47795.8|47820.7|47680.7|370
1640742300000|2021-12-29 01:45:00|47931.5|47791.5|47934|47794|47945.3|47805.3|47909.1|47769.1|271
1640742600000|2021-12-29 01:50:00|47941.7|47801.7|47935.7|47795.7|47945.3|47805.3|47915.3|47775.3|227
1640742900000|2021-12-29 01:55:00|47934.3|47794.3|47829.5|47689.5|47938.9|47798.9|47793.1|47653.1|233
1640743200000|2021-12-29 02:00:00|47827.2|47687.2|47878.4|47738.4|47879.1|47739.1|47757.1|47617.1|429
1640743500000|2021-12-29 02:05:00|47876.7|47736.7|47918.6|47778.6|47922.1|47782.1|47847.1|47707.1|273
1640743800000|2021-12-29 02:10:00|47921.3|47781.3|47930.5|47790.5|47948.6|47808.6|47907.6|47767.6|260
1640744100000|2021-12-29 02:15:00|47937.5|47797.5|47966.1|47826.1|47976.4|47836.4|47915.1|47775.1|176
1640744400000|2021-12-29 02:20:00|47966.5|47826.5|48004|47864|48010.9|47870.9|47915.7|47775.7|247
1640744700000|2021-12-29 02:25:00|48003.9|47863.9|47989.2|47849.2|48018.9|47878.9|47962.8|47822.8|326
1640745000000|2021-12-29 02:30:00|47988.7|47848.7|48007.9|47867.9|48007.9|47867.9|47964.2|47824.2|161
1640745300000|2021-12-29 02:35:00|48006.8|47866.8|47949.1|47809.1|48022.6|47882.6|47937.9|47797.9|357
1640745600000|2021-12-29 02:40:00|47947.4|47807.4|47990|47850|48013.8|47873.8|47917.8|47777.8|229
1640745900000|2021-12-29 02:45:00|47987.1|47847.1|47997.5|47857.5|48029.9|47889.9|47987.1|47847.1|124
1640746200000|2021-12-29 02:50:00|47999.2|47859.2|48101.2|47961.2|48106.1|47966.1|47995.7|47855.7|230
1640746500000|2021-12-29 02:55:00|48101.4|47961.4|48091.5|47951.5|48106.9|47966.9|48073.1|47933.1|182
1640746800000|2021-12-29 03:00:00|48094.5|47954.5|48104.3|47964.3|48105.4|47965.4|48037|47897|198
1640747100000|2021-12-29 03:05:00|48105.2|47965.2|48179.8|48039.8|48184.3|48044.3|48103.8|47963.8|251
1640747400000|2021-12-29 03:10:00|48179.6|48039.6|48202.9|48062.9|48214.9|48074.9|48167.1|48027.1|229
1640747700000|2021-12-29 03:15:00|48181.2|48041.2|48141.8|48001.8|48195.4|48055.4|48132.9|47992.9|125
1640748000000|2021-12-29 03:20:00|48141|48001|48151.4|48011.4|48151.4|48011.4|48103.6|47963.6|154
1640748300000|2021-12-29 03:25:00|48152.7|48012.7|48012.1|47872.1|48162.6|48022.6|48005.8|47865.8|290
1640748600000|2021-12-29 03:30:00|48012.9|47872.9|48017.1|47877.1|48035.9|47895.9|47989|47849|202
1640748900000|2021-12-29 03:35:00|48018.1|47878.1|48032.4|47892.4|48069.1|47929.1|48015.4|47875.4|205
1640749200000|2021-12-29 03:40:00|48032.8|47892.8|48061.5|47921.5|48077.9|47937.9|48031.9|47891.9|196
1640749500000|2021-12-29 03:45:00|48060|47920|48074.1|47934.1|48108.2|47968.2|48050.9|47910.9|236
1640749800000|2021-12-29 03:50:00|48062.7|47922.7|48069.9|47929.9|48089|47949|48039|47899|167
1640750100000|2021-12-29 03:55:00|48069.5|47929.5|48073.5|47933.5|48080.8|47940.8|48046.7|47906.7|219
1640750400000|2021-12-29 04:00:00|48080|47940|48123.9|47983.9|48135.7|47995.7|48079.4|47939.4|224
1640750700000|2021-12-29 04:05:00|48124.4|47984.4|48138.5|47998.5|48138.5|47998.5|48113.2|47973.2|164
1640751000000|2021-12-29 04:10:00|48133.9|47993.9|48024.3|47884.3|48138.5|47998.5|48021.4|47881.4|198
1640751300000|2021-12-29 04:15:00|48030.9|47890.9|48007.4|47867.4|48031.2|47891.2|47967|47827|140
1640751600000|2021-12-29 04:20:00|48006.7|47866.7|47976.1|47836.1|48020.1|47880.1|47961.5|47821.5|165
1640751900000|2021-12-29 04:25:00|47974.7|47834.7|47961.3|47821.3|47976.1|47836.1|47938.5|47798.5|166
1640752200000|2021-12-29 04:30:00|47968.8|47828.8|48001.7|47861.7|48001.7|47861.7|47923.6|47783.6|224
1640752500000|2021-12-29 04:35:00|47992.7|47852.7|47989.6|47849.6|48022.4|47882.4|47980.7|47840.7|157
1640752800000|2021-12-29 04:40:00|47962.5|47822.5|48028.5|47888.5|48033.9|47893.9|47947.6|47807.6|292
1640753100000|2021-12-29 04:45:00|48028.6|47888.6|47958.2|47818.2|48031.9|47891.9|47950.1|47810.1|157
1640753400000|2021-12-29 04:50:00|47947.9|47807.9|47921.8|47781.8|47973.1|47833.1|47910.8|47770.8|172
1640753700000|2021-12-29 04:55:00|47920.8|47780.8|47886.5|47746.5|47922.9|47782.9|47874.8|47734.8|206
1640754000000|2021-12-29 05:00:00|47864.7|47724.7|47876.4|47736.4|47903.7|47763.7|47853.6|47713.6|204
1640754300000|2021-12-29 05:05:00|47884.9|47744.9|47919.4|47779.4|47919.4|47779.4|47881.3|47741.3|126
1640754600000|2021-12-29 05:10:00|47916.6|47776.6|47949.1|47809.1|47963.9|47823.9|47911.8|47771.8|134
1640754900000|2021-12-29 05:15:00|47952.3|47812.3|47984.5|47844.5|47991.6|47851.6|47949.1|47809.1|188
1640755200000|2021-12-29 05:20:00|47985.9|47845.9|47970.8|47830.8|47995.9|47855.9|47947.7|47807.7|124
1640755500000|2021-12-29 05:25:00|47985.7|47845.7|47899.1|47759.1|47985.7|47845.7|47887.8|47747.8|273
1640755800000|2021-12-29 05:30:00|47891.3|47751.3|47930.3|47790.3|47932|47792|47891.3|47751.3|184
1640756100000|2021-12-29 05:35:00|47927.2|47787.2|47912.3|47772.3|47939.7|47799.7|47890.7|47750.7|233
1640756400000|2021-12-29 05:40:00|47911.8|47771.8|47852.1|47712.1|47919.4|47779.4|47835.3|47695.3|229
1640756700000|2021-12-29 05:45:00|47854.6|47714.6|47912.5|47772.5|47920.9|47780.9|47854.6|47714.6|123
1640757000000|2021-12-29 05:50:00|47913.7|47773.7|47981.8|47841.8|47981.8|47841.8|47908.5|47768.5|254
1640757300000|2021-12-29 05:55:00|47981.5|47841.5|47977.6|47837.6|47981.5|47841.5|47956.7|47816.7|166
1640757600000|2021-12-29 06:00:00|47976|47836|47970.3|47830.3|48025.1|47885.1|47957.8|47817.8|284
1640757900000|2021-12-29 06:05:00|47970.5|47830.5|47999.4|47859.4|48012.9|47872.9|47969.1|47829.1|160
1640758200000|2021-12-29 06:10:00|48000.5|47860.5|48017.4|47877.4|48018.9|47878.9|47992.1|47852.1|274
1640758500000|2021-12-29 06:15:00|48012.1|47872.1|48041.4|47901.4|48063.4|47923.4|48007.1|47867.1|160
1640758800000|2021-12-29 06:20:00|48041.2|47901.2|48034|47894|48046.4|47906.4|48024.9|47884.9|119
1640759100000|2021-12-29 06:25:00|48036.9|47896.9|48014.2|47874.2|48044.7|47904.7|48007.3|47867.3|155
1640759400000|2021-12-29 06:30:00|48018.4|47878.4|48039|47899|48041|47901|47971.5|47831.5|270
1640759700000|2021-12-29 06:35:00|48039.3|47899.3|48030.8|47890.8|48063.1|47923.1|48019|47879|153
1640760000000|2021-12-29 06:40:00|48022.8|47882.8|47961.1|47821.1|48034.5|47894.5|47940|47800|174
1640760300000|2021-12-29 06:45:00|47960.6|47820.6|47874.6|47734.6|47960.6|47820.6|47865.3|47725.3|196
1640760600000|2021-12-29 06:50:00|47873.6|47733.6|47853.6|47713.6|47879|47739|47832|47692|204
1640760900000|2021-12-29 06:55:00|47857.3|47717.3|47916.2|47776.2|47916.2|47776.2|47848.8|47708.8|209
1640761200000|2021-12-29 07:00:00|47916.7|47776.7|47900|47760|47941.2|47801.2|47879.8|47739.8|195
1640761500000|2021-12-29 07:05:00|47898.1|47758.1|47827.8|47687.8|47898.1|47758.1|47827|47687|136
1640761800000|2021-12-29 07:10:00|47835.3|47695.3|47739.5|47599.5|47843.1|47703.1|47720.1|47580.1|300
1640762100000|2021-12-29 07:15:00|47726.6|47586.6|47742.6|47602.6|47784.8|47644.8|47726.6|47586.6|284
1640762400000|2021-12-29 07:20:00|47746.7|47606.7|47690.2|47550.2|47750.5|47610.5|47681|47541|361
1640762700000|2021-12-29 07:25:00|47695|47555|47711.2|47571.2|47735.6|47595.6|47695|47555|237
1640763000000|2021-12-29 07:30:00|47712|47572|47735.8|47595.8|47739.4|47599.4|47686.9|47546.9|333
1640763300000|2021-12-29 07:35:00|47732.6|47592.6|47747.8|47607.8|47761.1|47621.1|47716.2|47576.2|201
1640763600000|2021-12-29 07:40:00|47740.3|47600.3|47694.3|47554.3|47756.2|47616.2|47683.5|47543.5|235
1640763900000|2021-12-29 07:45:00|47693.6|47553.6|47623.4|47483.4|47705.7|47565.7|47617.4|47477.4|460
1640764200000|2021-12-29 07:50:00|47623.2|47483.2|47664.8|47524.8|47675.9|47535.9|47605.2|47465.2|255
1640764500000|2021-12-29 07:55:00|47666.2|47526.2|47638.8|47498.8|47687.3|47547.3|47613|47473|290
1640764800000|2021-12-29 08:00:00|47638.1|47498.1|47740.9|47600.9|47748.8|47608.8|47616.4|47476.4|414
1640765100000|2021-12-29 08:05:00|47739.5|47599.5|47715.9|47575.9|47759.6|47619.6|47713.1|47573.1|317
1640765400000|2021-12-29 08:10:00|47714.4|47574.4|47782.8|47642.8|47806.6|47666.6|47713.3|47573.3|247
1640765700000|2021-12-29 08:15:00|47784.6|47644.6|47792.4|47652.4|47800.5|47660.5|47756|47616|288
1640766000000|2021-12-29 08:20:00|47793.6|47653.6|47772.4|47632.4|47795.2|47655.2|47758.9|47618.9|231
1640766300000|2021-12-29 08:25:00|47771.7|47631.7|47724.8|47584.8|47774.5|47634.5|47691.4|47551.4|299
1640766600000|2021-12-29 08:30:00|47724.6|47584.6|47798.9|47658.9|47802|47662|47723.7|47583.7|302
1640766900000|2021-12-29 08:35:00|47798.2|47658.2|47790.1|47650.1|47814.4|47674.4|47781.6|47641.6|238
1640767200000|2021-12-29 08:40:00|47792.3|47652.3|47846.4|47706.4|47852.2|47712.2|47774.4|47634.4|318
1640767500000|2021-12-29 08:45:00|47844.2|47704.2|47867.6|47727.6|47904.9|47764.9|47832.8|47692.8|407
1640767800000|2021-12-29 08:50:00|47866.3|47726.3|47829.5|47689.5|47868.1|47728.1|47816|47676|268
1640768100000|2021-12-29 08:55:00|47829|47689|47786.8|47646.8|47863.4|47723.4|47780.8|47640.8|306
1640768400000|2021-12-29 09:00:00|47788.3|47648.3|47789.6|47649.6|47803.3|47663.3|47746.7|47606.7|364
1640768700000|2021-12-29 09:05:00|47787.9|47647.9|47795.4|47655.4|47801.9|47661.9|47754.6|47614.6|316
1640769000000|2021-12-29 09:10:00|47800.3|47660.3|47744.3|47604.3|47813.2|47673.2|47718.4|47578.4|333
1640769300000|2021-12-29 09:15:00|47743.5|47603.5|47556.2|47416.2|47789.1|47649.1|47508.5|47368.5|685
1640769600000|2021-12-29 09:20:00|47557|47417|47558.2|47418.2|47604.9|47464.9|47507|47367|624
1640769900000|2021-12-29 09:25:00|47558.7|47418.7|47586.4|47446.4|47593.9|47453.9|47554|47414|371
1640770200000|2021-12-29 09:30:00|47585.1|47445.1|47658.9|47518.9|47682.2|47542.2|47576.1|47436.1|466
1640770500000|2021-12-29 09:35:00|47651.9|47511.9|47707.8|47567.8|47721.4|47581.4|47643|47503|426
1640770800000|2021-12-29 09:40:00|47707.4|47567.4|47715.6|47575.6|47732.6|47592.6|47671|47531|317
1640771100000|2021-12-29 09:45:00|47719.4|47579.4|47917.6|47777.6|47918.5|47778.5|47695.7|47555.7|390
1640771400000|2021-12-29 09:50:00|47913.7|47773.7|48129.7|47989.7|48154.2|48014.2|47913.7|47773.7|452
1640771700000|2021-12-29 09:55:00|48128.3|47988.3|48037.8|47897.8|48138.4|47998.4|48029|47889|341
1640772000000|2021-12-29 10:00:00|48022.9|47882.9|47959.4|47819.4|48051.5|47911.5|47937.4|47797.4|449
1640772300000|2021-12-29 10:05:00|47959.2|47819.2|47979.8|47839.8|48004.6|47864.6|47949.9|47809.9|442
1640772600000|2021-12-29 10:10:00|47977.4|47837.4|48016.4|47876.4|48036.7|47896.7|47940.6|47800.6|407
1640772900000|2021-12-29 10:15:00|48012.4|47872.4|47908.9|47768.9|48018.5|47878.5|47905|47765|293
1640773200000|2021-12-29 10:20:00|47911.8|47771.8|47879.6|47739.6|47930.4|47790.4|47871.3|47731.3|241
1640773500000|2021-12-29 10:25:00|47883.9|47743.9|47890.6|47750.6|47913.7|47773.7|47875.3|47735.3|319
1640773800000|2021-12-29 10:30:00|47890.7|47750.7|47906.5|47766.5|47994.1|47854.1|47882.5|47742.5|417
1640774100000|2021-12-29 10:35:00|47909|47769|47877.6|47737.6|47909|47769|47860.2|47720.2|224
1640774400000|2021-12-29 10:40:00|47873.7|47733.7|47817.8|47677.8|47889|47749|47813.9|47673.9|265
1640774700000|2021-12-29 10:45:00|47821.5|47681.5|47790.4|47650.4|47827.3|47687.3|47774.3|47634.3|269
1640775000000|2021-12-29 10:50:00|47790.6|47650.6|47746.5|47606.5|47790.6|47650.6|47734.7|47594.7|349
1640775300000|2021-12-29 10:55:00|47748.8|47608.8|47776.6|47636.6|47797.8|47657.8|47718|47578|274
1640775600000|2021-12-29 11:00:00|47776.2|47636.2|47823.1|47683.1|47833.2|47693.2|47764|47624|289
1640775900000|2021-12-29 11:05:00|47820.1|47680.1|47755.8|47615.8|47822.4|47682.4|47755.8|47615.8|154
1640776200000|2021-12-29 11:10:00|47756.5|47616.5|47748.5|47608.5|47762.3|47622.3|47709.9|47569.9|265
1640776500000|2021-12-29 11:15:00|47745.2|47605.2|47680.7|47540.7|47758.8|47618.8|47680.7|47540.7|229
1640776800000|2021-12-29 11:20:00|47679.4|47539.4|47679.2|47539.2|47702.4|47562.4|47629.8|47489.8|432
1640777100000|2021-12-29 11:25:00|47677.3|47537.3|47647.3|47507.3|47689|47549|47612.4|47472.4|405
1640777400000|2021-12-29 11:30:00|47632.5|47492.5|47708.3|47568.3|47719.4|47579.4|47632.5|47492.5|262
1640777700000|2021-12-29 11:35:00|47709.1|47569.1|47696|47556|47743.7|47603.7|47689.7|47549.7|339
1640778000000|2021-12-29 11:40:00|47692.6|47552.6|47676.5|47536.5|47698.5|47558.5|47645|47505|303
1640778300000|2021-12-29 11:45:00|47685.2|47545.2|47700|47560|47737.8|47597.8|47684.9|47544.9|260
1640778600000|2021-12-29 11:50:00|47699.9|47559.9|47698.1|47558.1|47705.1|47565.1|47625.9|47485.9|343
1640778900000|2021-12-29 11:55:00|47699.6|47559.6|47808|47668|47822.8|47682.8|47689.2|47549.2|460
1640779200000|2021-12-29 12:00:00|47804.7|47664.7|47760|47620|47851.4|47711.4|47748.3|47608.3|383
1640779500000|2021-12-29 12:05:00|47758.1|47618.1|47183.2|47043.2|47780.1|47640.1|47084.6|46944.6|755
1640779800000|2021-12-29 12:10:00|47184.5|47044.5|47071|46931|47294.3|47154.3|46991.6|46851.6|980
1640780100000|2021-12-29 12:15:00|47070.1|46930.1|46989.2|46849.2|47145.3|47005.3|46897.3|46757.3|885
1640780400000|2021-12-29 12:20:00|46983|46843|46989.1|46849.1|47041|46901|46901.1|46761.1|707
1640780700000|2021-12-29 12:25:00|46988.9|46848.9|46877.8|46737.8|47003|46863|46774.5|46634.5|648
1640781000000|2021-12-29 12:30:00|46873.3|46733.3|46886.7|46746.7|46921.6|46781.6|46823.4|46683.4|770
1640781300000|2021-12-29 12:35:00|46885.6|46745.6|46943.6|46803.6|46972.6|46832.6|46861.1|46721.1|576
1640781600000|2021-12-29 12:40:00|46943.5|46803.5|46965|46825|46993.9|46853.9|46881.7|46741.7|530
1640781900000|2021-12-29 12:45:00|46964.7|46824.7|47005.9|46865.9|47030.7|46890.7|46964.7|46824.7|678
1640782200000|2021-12-29 12:50:00|47002.5|46862.5|46958.8|46818.8|47037.8|46897.8|46958.8|46818.8|538
1640782500000|2021-12-29 12:55:00|46957.1|46817.1|46923.2|46783.2|46977|46837|46894.4|46754.4|560
1640782800000|2021-12-29 13:00:00|46920.7|46780.7|46966.9|46826.9|46992.5|46852.5|46882.8|46742.8|630
1640783100000|2021-12-29 13:05:00|46970.6|46830.6|46978.5|46838.5|47057.6|46917.6|46955.5|46815.5|588
1640783400000|2021-12-29 13:10:00|46978.6|46838.6|46963.7|46823.7|46993.3|46853.3|46930.4|46790.4|493
1640783700000|2021-12-29 13:15:00|46963.1|46823.1|46938.5|46798.5|46985.1|46845.1|46899.8|46759.8|523
1640784000000|2021-12-29 13:20:00|46938.3|46798.3|46805.3|46665.3|46944.7|46804.7|46761.7|46621.7|848
1640784300000|2021-12-29 13:25:00|46809|46669|46740|46600|46840.8|46700.8|46684.3|46544.3|761
1640784600000|2021-12-29 13:30:00|46743.8|46603.8|46870|46730|46915.1|46775.1|46710.8|46570.8|574
1640784900000|2021-12-29 13:35:00|46870.9|46730.9|46843.4|46703.4|46894.5|46754.5|46811.3|46671.3|655
1640785200000|2021-12-29 13:40:00|46844.6|46704.6|46972.5|46832.5|47000.4|46860.4|46838.4|46698.4|523
1640785500000|2021-12-29 13:45:00|46972.6|46832.6|47080.5|46940.5|47090.1|46950.1|46966.4|46826.4|532
1640785800000|2021-12-29 13:50:00|47085.1|46945.1|47430.5|47290.5|47487.6|47347.6|47071.1|46931.1|728
1640786100000|2021-12-29 13:55:00|47425.8|47285.8|47484.9|47344.9|47515.5|47375.5|47357.3|47217.3|722
1640786400000|2021-12-29 14:00:00|47488.6|47348.6|47512.4|47372.4|47574.5|47434.5|47446.8|47306.8|688
1640786700000|2021-12-29 14:05:00|47512.3|47372.3|47583.5|47443.5|47625.7|47485.7|47483.9|47343.9|570
1640787000000|2021-12-29 14:10:00|47582.4|47442.4|47429.4|47289.4|47588|47448|47402.6|47262.6|652
1640787300000|2021-12-29 14:15:00|47440.4|47300.4|47391.2|47251.2|47480.7|47340.7|47348.5|47208.5|604
1640787600000|2021-12-29 14:20:00|47387.7|47247.7|47427.8|47287.8|47443|47303|47323.2|47183.2|635
1640787900000|2021-12-29 14:25:00|47426|47286|47408.6|47268.6|47476|47336|47402.8|47262.8|412
1640788200000|2021-12-29 14:30:00|47406.1|47266.1|47753.9|47613.9|47759.2|47619.2|47406|47266|572
1640788500000|2021-12-29 14:35:00|47745.8|47605.8|47790.4|47650.4|47915.2|47775.2|47726.1|47586.1|822
1640788800000|2021-12-29 14:40:00|47792.6|47652.6|47826.6|47686.6|47954.7|47814.7|47791.3|47651.3|643
1640789100000|2021-12-29 14:45:00|47834.8|47694.8|47832.1|47692.1|47849.7|47709.7|47740.7|47600.7|585
1640789400000|2021-12-29 14:50:00|47832|47692|47897.6|47757.6|47928.3|47788.3|47822.4|47682.4|615
1640789700000|2021-12-29 14:55:00|47897.8|47757.8|47907|47767|47968.1|47828.1|47861.9|47721.9|648
1640790000000|2021-12-29 15:00:00|47907.7|47767.7|47932.3|47792.3|47948.3|47808.3|47864.7|47724.7|723
1640790300000|2021-12-29 15:05:00|47934.4|47794.4|48058.7|47918.7|48094|47954|47921.5|47781.5|705
1640790600000|2021-12-29 15:10:00|48054.8|47914.8|47892.7|47752.7|48084.7|47944.7|47860.4|47720.4|743
1640790900000|2021-12-29 15:15:00|47894.7|47754.7|47861.2|47721.2|47900.4|47760.4|47810.6|47670.6|660
1640791200000|2021-12-29 15:20:00|47853|47713|47895.7|47755.7|47965.8|47825.8|47850.6|47710.6|610
1640791500000|2021-12-29 15:25:00|47896|47756|47901.9|47761.9|47953.9|47813.9|47862.1|47722.1|419
1640791800000|2021-12-29 15:30:00|47898.9|47758.9|47943.4|47803.4|47949.8|47809.8|47859.5|47719.5|561
1640792100000|2021-12-29 15:35:00|47943.7|47803.7|47891.6|47751.6|47952.6|47812.6|47879.4|47739.4|635
1640792400000|2021-12-29 15:40:00|47889.1|47749.1|47954.4|47814.4|47962|47822|47835|47695|598
1640792700000|2021-12-29 15:45:00|47953.3|47813.3|47941.5|47801.5|47985.1|47845.1|47926.7|47786.7|475
1640793000000|2021-12-29 15:50:00|47937.8|47797.8|48032.8|47892.8|48049.4|47909.4|47937.8|47797.8|501
1640793300000|2021-12-29 15:55:00|48039.7|47899.7|48046.5|47906.5|48075.7|47935.7|48039.7|47899.7|319
1640793600000|2021-12-29 16:00:00|48047.6|47907.6|48056.9|47916.9|48057|47917|47963.8|47823.8|383
1640793900000|2021-12-29 16:05:00|48067.6|47927.6|48000.2|47860.2|48111.2|47971.2|47989.5|47849.5|587
1640794200000|2021-12-29 16:10:00|48000.9|47860.9|47922.8|47782.8|48006.9|47866.9|47907.4|47767.4|492
1640794500000|2021-12-29 16:15:00|47923.3|47783.3|47939.9|47799.9|47947.5|47807.5|47904.1|47764.1|312
1640794800000|2021-12-29 16:20:00|47940.9|47800.9|47898.8|47758.8|47964.4|47824.4|47840.8|47700.8|602
1640795100000|2021-12-29 16:25:00|47904.5|47764.5|47823.4|47683.4|47921.6|47781.6|47816.3|47676.3|363
1640795400000|2021-12-29 16:30:00|47827.3|47687.3|47769|47629|47836.3|47696.3|47744.5|47604.5|610
1640795700000|2021-12-29 16:35:00|47768.5|47628.5|47741.8|47601.8|47811.8|47671.8|47708.9|47568.9|513
1640796000000|2021-12-29 16:40:00|47742.4|47602.4|47742.2|47602.2|47758|47618|47688.1|47548.1|506
1640796300000|2021-12-29 16:45:00|47744|47604|47753.4|47613.4|47799.5|47659.5|47733.2|47593.2|447
1640796600000|2021-12-29 16:50:00|47752.7|47612.7|47816.3|47676.3|47827.8|47687.8|47743.7|47603.7|371
1640796900000|2021-12-29 16:55:00|47816.2|47676.2|47802.9|47662.9|47825.6|47685.6|47778.6|47638.6|310
1640797200000|2021-12-29 17:00:00|47803.2|47663.2|47764.3|47624.3|47805.2|47665.2|47741.3|47601.3|437
1640797500000|2021-12-29 17:05:00|47765.5|47625.5|47776.6|47636.6|47784.1|47644.1|47721.7|47581.7|363
1640797800000|2021-12-29 17:10:00|47776.8|47636.8|47733.5|47593.5|47791.9|47651.9|47720.7|47580.7|410
1640798100000|2021-12-29 17:15:00|47738.9|47598.9|47759.3|47619.3|47771.2|47631.2|47719.9|47579.9|343
1640798400000|2021-12-29 17:20:00|47758.5|47618.5|47749.9|47609.9|47765.6|47625.6|47694.5|47554.5|368
1640798700000|2021-12-29 17:25:00|47750.7|47610.7|47723.8|47583.8|47753|47613|47701.3|47561.3|301
1640799000000|2021-12-29 17:30:00|47723.6|47583.6|47653.1|47513.1|47732.4|47592.4|47611|47471|450
1640799300000|2021-12-29 17:35:00|47652.2|47512.2|47737.2|47597.2|47765.1|47625.1|47652.2|47512.2|389
1640799600000|2021-12-29 17:40:00|47730.1|47590.1|47757.1|47617.1|47760.2|47620.2|47717.4|47577.4|361
1640799900000|2021-12-29 17:45:00|47757.7|47617.7|47690.3|47550.3|47783.1|47643.1|47690.3|47550.3|283
1640800200000|2021-12-29 17:50:00|47692.4|47552.4|47644.3|47504.3|47692.4|47552.4|47574.3|47434.3|388
1640800500000|2021-12-29 17:55:00|47647.9|47507.9|47646.9|47506.9|47663.2|47523.2|47634|47494|261
1640800800000|2021-12-29 18:00:00|47638.7|47498.7|47683.2|47543.2|47702.1|47562.1|47629.8|47489.8|376
1640801100000|2021-12-29 18:05:00|47676.6|47536.6|47705.6|47565.6|47713.6|47573.6|47652.6|47512.6|390
1640801400000|2021-12-29 18:10:00|47705.2|47565.2|47675.5|47535.5|47707.8|47567.8|47674.8|47534.8|153
1640801700000|2021-12-29 18:15:00|47679.9|47539.9|47741|47601|47786.9|47646.9|47679.9|47539.9|394
1640802000000|2021-12-29 18:20:00|47739.9|47599.9|47758.1|47618.1|47768.2|47628.2|47715.8|47575.8|324
1640802300000|2021-12-29 18:25:00|47760.4|47620.4|47745.4|47605.4|47782.4|47642.4|47718.3|47578.3|341
1640802600000|2021-12-29 18:30:00|47746.9|47606.9|47797.2|47657.2|47797.2|47657.2|47713|47573|310
1640802900000|2021-12-29 18:35:00|47797.9|47657.9|47732.6|47592.6|47834.5|47694.5|47722.6|47582.6|419
1640803200000|2021-12-29 18:40:00|47733.6|47593.6|47652.5|47512.5|47747.3|47607.3|47647.9|47507.9|345
1640803500000|2021-12-29 18:45:00|47649|47509|47524.6|47384.6|47650.5|47510.5|47519|47379|402
1640803800000|2021-12-29 18:50:00|47524.1|47384.1|47552.6|47412.6|47573.4|47433.4|47496.7|47356.7|387
1640804100000|2021-12-29 18:55:00|47552.9|47412.9|47600.1|47460.1|47610.3|47470.3|47550.3|47410.3|346
1640804400000|2021-12-29 19:00:00|47599.4|47459.4|47587|47447|47624.3|47484.3|47555|47415|399
1640804700000|2021-12-29 19:05:00|47587.5|47447.5|47469.4|47329.4|47604.6|47464.6|47437.7|47297.7|463
1640805000000|2021-12-29 19:10:00|47469.2|47329.2|47431.6|47291.6|47548.1|47408.1|47430.1|47290.1|416
1640805300000|2021-12-29 19:15:00|47430.5|47290.5|47440|47300|47440|47300|47373.2|47233.2|498
1640805600000|2021-12-29 19:20:00|47438.4|47298.4|47473.2|47333.2|47477.2|47337.2|47430.5|47290.5|430
1640805900000|2021-12-29 19:25:00|47473.1|47333.1|47496|47356|47509.2|47369.2|47440.7|47300.7|363
1640806200000|2021-12-29 19:30:00|47496.8|47356.8|47382|47242|47508.6|47368.6|47381|47241|310
1640806500000|2021-12-29 19:35:00|47381.9|47241.9|47216.5|47076.5|47389.3|47249.3|47201|47061|458
1640806800000|2021-12-29 19:40:00|47217.7|47077.7|47196.7|47056.7|47237.4|47097.4|47165.3|47025.3|659
1640807100000|2021-12-29 19:45:00|47198.1|47058.1|47198.9|47058.9|47221|47081|47122.5|46982.5|573
1640807400000|2021-12-29 19:50:00|47198.5|47058.5|47236.7|47096.7|47257.1|47117.1|47198.5|47058.5|485
1640807700000|2021-12-29 19:55:00|47234|47094|47214.2|47074.2|47237.6|47097.6|47145.7|47005.7|558
1640808000000|2021-12-29 20:00:00|47214|47074|47227.5|47087.5|47227.5|47087.5|47163.5|47023.5|491
1640808300000|2021-12-29 20:05:00|47226.9|47086.9|47381.5|47241.5|47403.4|47263.4|47226.9|47086.9|549
1640808600000|2021-12-29 20:10:00|47380.5|47240.5|47315.1|47175.1|47404.4|47264.4|47302.4|47162.4|620
1640808900000|2021-12-29 20:15:00|47314.8|47174.8|47352.3|47212.3|47408.1|47268.1|47314.7|47174.7|539
1640809200000|2021-12-29 20:20:00|47352.5|47212.5|47400.4|47260.4|47403.5|47263.5|47339.4|47199.4|376
1640809500000|2021-12-29 20:25:00|47401|47261|47562|47422|47564|47424|47401|47261|497
1640809800000|2021-12-29 20:30:00|47562.6|47422.6|47678.1|47538.1|47722.1|47582.1|47562.6|47422.6|642
1640810100000|2021-12-29 20:35:00|47680.6|47540.6|47681.9|47541.9|47776.8|47636.8|47668.4|47528.4|627
1640810400000|2021-12-29 20:40:00|47678.8|47538.8|47588.2|47448.2|47701.9|47561.9|47578.6|47438.6|454
1640810700000|2021-12-29 20:45:00|47591.1|47451.1|47640.2|47500.2|47649|47509|47575|47435|316
1640811000000|2021-12-29 20:50:00|47645.5|47505.5|47513.6|47373.6|47669.1|47529.1|47461.7|47321.7|596
1640811300000|2021-12-29 20:55:00|47512.3|47372.3|47446.5|47306.5|47535.8|47395.8|47436.4|47296.4|611
1640811600000|2021-12-29 21:00:00|47446.7|47306.7|47333|47193|47463.1|47323.1|47310.7|47170.7|406
1640811900000|2021-12-29 21:05:00|47332.2|47192.2|47337.8|47197.8|47418.2|47278.2|47301.4|47161.4|528
1640812200000|2021-12-29 21:10:00|47342.8|47202.8|47185.1|47045.1|47342.8|47202.8|47142.8|47002.8|585
1640812500000|2021-12-29 21:15:00|47184.9|47044.9|47240.6|47100.6|47300|47160|47166.6|47026.6|476
1640812800000|2021-12-29 21:20:00|47238.1|47098.1|47324.5|47184.5|47362.2|47222.2|47229.4|47089.4|519
1640813100000|2021-12-29 21:25:00|47329.4|47189.4|47312.8|47172.8|47357.5|47217.5|47294.4|47154.4|372
1640813400000|2021-12-29 21:30:00|47312.7|47172.7|47359.8|47219.8|47361.6|47221.6|47312.2|47172.2|353
1640813700000|2021-12-29 21:35:00|47358.6|47218.6|47234|47094|47368.7|47228.7|47209.2|47069.2|357
1640814000000|2021-12-29 21:40:00|47234.2|47094.2|47297.7|47157.7|47305|47165|47218.8|47078.8|394
1640814300000|2021-12-29 21:45:00|47299.6|47159.6|47238.4|47098.4|47308.6|47168.6|47213.4|47073.4|464
1640814600000|2021-12-29 21:50:00|47236|47096|47316.5|47176.5|47337.9|47197.9|47236|47096|356
1640814900000|2021-12-29 21:55:00|47315|47175|47297.9|47157.9|47319.9|47179.9|47258.3|47118.3|405
1640815200000|2021-12-29 22:00:00|47297.5|47157.5|47198.3|47058.3|47297.5|47157.5|47177|47037|543
1640815500000|2021-12-29 22:05:00|47198.5|47058.5|47266.6|47126.6|47283.2|47143.2|47186.7|47046.7|432
1640815800000|2021-12-29 22:10:00|47265.9|47125.9|47246.6|47106.6|47285.2|47145.2|47209.1|47069.1|386
1640816100000|2021-12-29 22:15:00|47246|47106|47315.3|47175.3|47344.8|47204.8|47246|47106|257
1640816400000|2021-12-29 22:20:00|47318.5|47178.5|47431.4|47291.4|47449.6|47309.6|47299.4|47159.4|410
1640816700000|2021-12-29 22:25:00|47433.2|47293.2|47431.9|47291.9|47437.4|47297.4|47392.8|47252.8|286
1640817000000|2021-12-29 22:30:00|47438|47298|47388.4|47248.4|47441.2|47301.2|47386|47246|214
1640817300000|2021-12-29 22:35:00|47388.5|47248.5|47534.6|47394.6|47536.9|47396.9|47388.5|47248.5|354
1640817600000|2021-12-29 22:40:00|47538|47398|47503.3|47363.3|47555.4|47415.4|47484.6|47344.6|279
1640817900000|2021-12-29 22:45:00|47503|47363|47402.2|47262.2|47504.6|47364.6|47394.3|47254.3|198
1640818200000|2021-12-29 22:50:00|47402.1|47262.1|47284.1|47144.1|47406.5|47266.5|47279.2|47139.2|250
1640818500000|2021-12-29 22:55:00|47288.1|47148.1|47356.6|47216.6|47380.7|47240.7|47257.3|47117.3|397
1640818800000|2021-12-29 23:00:00|47355.4|47215.4|47290.8|47150.8|47447.4|47307.4|47267.5|47127.5|537
1640819100000|2021-12-29 23:05:00|47290.4|47150.4|47367.4|47227.4|47371.5|47231.5|47274|47134|358
1640819400000|2021-12-29 23:10:00|47369.6|47229.6|47227.7|47087.7|47369.6|47229.6|47212|47072|399
1640819700000|2021-12-29 23:15:00|47225.9|47085.9|47213.9|47073.9|47250.3|47110.3|47182|47042|432
1640820000000|2021-12-29 23:20:00|47212.6|47072.6|46542.9|46402.9|47221.9|47081.9|46209.3|46069.3|854
1640820300000|2021-12-29 23:25:00|46547.5|46407.5|46470.9|46330.9|46751.2|46611.2|46436.1|46296.1|1014
1640820600000|2021-12-29 23:30:00|46473.7|46333.7|46520.4|46380.4|46547.8|46407.8|46252.5|46112.5|970
1640820900000|2021-12-29 23:35:00|46519|46379|46427.9|46287.9|46533.8|46393.8|46377.4|46237.4|908
1640821200000|2021-12-29 23:40:00|46429.4|46289.4|46350.3|46210.3|46481.8|46341.8|46305|46165|751
1640821500000|2021-12-29 23:45:00|46352.6|46212.6|46483.7|46343.7|46483.7|46343.7|46183.1|46043.1|947
1640821800000|2021-12-29 23:50:00|46488.3|46348.3|46419.4|46279.4|46539.8|46399.8|46419.4|46279.4|840
1640822100000|2021-12-29 23:55:00|46417.9|46277.9|46536.7|46396.7|46550.8|46410.8|46417.9|46277.9|738
1640822400000|2021-12-30 00:00:00|46537.7|46397.7|46504.4|46364.4|46626|46486|46459.1|46319.1|690
1640822700000|2021-12-30 00:05:00|46503.5|46363.5|46359.1|46219.1|46516.5|46376.5|46344.3|46204.3|720
1640823000000|2021-12-30 00:10:00|46358.8|46218.8|46331.4|46191.4|46390.8|46250.8|46212.4|46072.4|768
1640823300000|2021-12-30 00:15:00|46340|46200|46168.1|46028.1|46358.9|46218.9|46097|45957|896
1640823600000|2021-12-30 00:20:00|46165.7|46025.7|46616.9|46476.9|46702.1|46562.1|46063|45923|831
1640823900000|2021-12-30 00:25:00|46613.1|46473.1|46573.6|46433.6|46738.1|46598.1|46500.2|46360.2|916
1640824200000|2021-12-30 00:30:00|46572.5|46432.5|46685.6|46545.6|46769.1|46629.1|46572.5|46432.5|791
1640824500000|2021-12-30 00:35:00|46685.3|46545.3|46832.2|46692.2|46832.2|46692.2|46655.9|46515.9|637
1640824800000|2021-12-30 00:40:00|46834|46694|46764.9|46624.9|46844.7|46704.7|46747.9|46607.9|646
1640825100000|2021-12-30 00:45:00|46764.4|46624.4|46796|46656|46916.7|46776.7|46723.7|46583.7|608
1640825400000|2021-12-30 00:50:00|46796.8|46656.8|46723|46583|46830|46690|46709|46569|500
1640825700000|2021-12-30 00:55:00|46723.3|46583.3|46765.1|46625.1|46773.7|46633.7|46682.7|46542.7|439
1640826000000|2021-12-30 01:00:00|46765.7|46625.7|46620.4|46480.4|46771.4|46631.4|46559.9|46419.9|649
1640826300000|2021-12-30 01:05:00|46619.1|46479.1|46604|46464|46627.2|46487.2|46549.3|46409.3|514
1640826600000|2021-12-30 01:10:00|46605.3|46465.3|46741|46601|46755|46615|46538.3|46398.3|498
1640826900000|2021-12-30 01:15:00|46742.4|46602.4|46725.9|46585.9|46777|46637|46712.2|46572.2|562
1640827200000|2021-12-30 01:20:00|46726.1|46586.1|46697.6|46557.6|46730|46590|46623.4|46483.4|414
1640827500000|2021-12-30 01:25:00|46697.1|46557.1|46637.7|46497.7|46730.9|46590.9|46615.1|46475.1|548
1640827800000|2021-12-30 01:30:00|46635.9|46495.9|46618.5|46478.5|46667.7|46527.7|46516.1|46376.1|551
1640828100000|2021-12-30 01:35:00|46614.8|46474.8|46690|46550|46711.2|46571.2|46608.9|46468.9|403
1640828400000|2021-12-30 01:40:00|46690.4|46550.4|46797.6|46657.6|46799.3|46659.3|46678.2|46538.2|389
1640828700000|2021-12-30 01:45:00|46799.3|46659.3|46751.6|46611.6|46816.6|46676.6|46662.9|46522.9|525
1640829000000|2021-12-30 01:50:00|46754.4|46614.4|46760.5|46620.5|46793.1|46653.1|46747.7|46607.7|415
1640829300000|2021-12-30 01:55:00|46757.5|46617.5|46660.7|46520.7|46766.8|46626.8|46645|46505|488
1640829600000|2021-12-30 02:00:00|46660.5|46520.5|46512.7|46372.7|46664.3|46524.3|46505.7|46365.7|464
1640829900000|2021-12-30 02:05:00|46509.5|46369.5|46431.9|46291.9|46517.5|46377.5|46396.1|46256.1|740
1640830200000|2021-12-30 02:10:00|46430.6|46290.6|46352|46212|46470.8|46330.8|46317.4|46177.4|493
1640830500000|2021-12-30 02:15:00|46353.2|46213.2|46395.5|46255.5|46448.7|46308.7|46340.1|46200.1|532
1640830800000|2021-12-30 02:20:00|46391.2|46251.2|46499|46359|46541.8|46401.8|46348.1|46208.1|597
1640831100000|2021-12-30 02:25:00|46501.9|46361.9|46587.1|46447.1|46607.6|46467.6|46494.6|46354.6|464
1640831400000|2021-12-30 02:30:00|46587.3|46447.3|46616.1|46476.1|46616.1|46476.1|46530.2|46390.2|466
1640831700000|2021-12-30 02:35:00|46609.5|46469.5|46621.7|46481.7|46635.3|46495.3|46579.3|46439.3|435
1640832000000|2021-12-30 02:40:00|46621.6|46481.6|46664.6|46524.6|46664.9|46524.9|46617.4|46477.4|421
1640832300000|2021-12-30 02:45:00|46667.1|46527.1|46670.5|46530.5|46675.9|46535.9|46629.5|46489.5|445
1640832600000|2021-12-30 02:50:00|46670.3|46530.3|46655.4|46515.4|46694.7|46554.7|46652.2|46512.2|354
1640832900000|2021-12-30 02:55:00|46668.9|46528.9|46730.9|46590.9|46732.4|46592.4|46588.1|46448.1|543
1640833200000|2021-12-30 03:00:00|46731.3|46591.3|46751.6|46611.6|46763.9|46623.9|46700.9|46560.9|480
1640833500000|2021-12-30 03:05:00|46752.7|46612.7|46769.2|46629.2|46776.3|46636.3|46729|46589|550
1640833800000|2021-12-30 03:10:00|46767.8|46627.8|46716.2|46576.2|46778.1|46638.1|46707.2|46567.2|373
1640834100000|2021-12-30 03:15:00|46715.3|46575.3|46626.5|46486.5|46716.9|46576.9|46616.4|46476.4|331
1640834400000|2021-12-30 03:20:00|46626.7|46486.7|46692.3|46552.3|46694.5|46554.5|46623.6|46483.6|566
1640834700000|2021-12-30 03:25:00|46694.5|46554.5|46629.5|46489.5|46704.7|46564.7|46573.3|46433.3|405
1640835000000|2021-12-30 03:30:00|46630|46490|46671.7|46531.7|46697.3|46557.3|46630|46490|407
1640835300000|2021-12-30 03:35:00|46672.8|46532.8|46714.8|46574.8|46714.8|46574.8|46605.5|46465.5|464
1640835600000|2021-12-30 03:40:00|46717.3|46577.3|46732.7|46592.7|46740.9|46600.9|46662.8|46522.8|455
1640835900000|2021-12-30 03:45:00|46733|46593|46739.2|46599.2|46767|46627|46713|46573|373
1640836200000|2021-12-30 03:50:00|46733.4|46593.4|46653.1|46513.1|46739.5|46599.5|46639.3|46499.3|324
1640836500000|2021-12-30 03:55:00|46653.3|46513.3|46580.8|46440.8|46672.6|46532.6|46546.3|46406.3|329
1640836800000|2021-12-30 04:00:00|46582.1|46442.1|46646|46506|46646.5|46506.5|46567.8|46427.8|280
1640837100000|2021-12-30 04:05:00|46645.4|46505.4|46734.7|46594.7|46745.4|46605.4|46629.1|46489.1|371
1640837400000|2021-12-30 04:10:00|46738.5|46598.5|46849.5|46709.5|46895.8|46755.8|46732.8|46592.8|412
1640837700000|2021-12-30 04:15:00|46849.8|46709.8|46980|46840|46990.4|46850.4|46819.7|46679.7|625
1640838000000|2021-12-30 04:20:00|46984.9|46844.9|46923.5|46783.5|47004.1|46864.1|46915.2|46775.2|401
1640838300000|2021-12-30 04:25:00|46922.5|46782.5|46880|46740|46954.4|46814.4|46867|46727|281
1640838600000|2021-12-30 04:30:00|46875.7|46735.7|46912.3|46772.3|46923.8|46783.8|46868.9|46728.9|363
1640838900000|2021-12-30 04:35:00|46915.1|46775.1|46839.8|46699.8|46915.1|46775.1|46829.2|46689.2|191
1640839200000|2021-12-30 04:40:00|46839.7|46699.7|46831.2|46691.2|46878.5|46738.5|46827.2|46687.2|304
1640839500000|2021-12-30 04:45:00|46831.4|46691.4|46829.3|46689.3|46860.5|46720.5|46814.5|46674.5|223
1640839800000|2021-12-30 04:50:00|46828.6|46688.6|46822.7|46682.7|46873.4|46733.4|46809.9|46669.9|301
1640840100000|2021-12-30 04:55:00|46817.7|46677.7|46793.2|46653.2|46830.1|46690.1|46790.1|46650.1|213
1640840400000|2021-12-30 05:00:00|46792.7|46652.7|46823.8|46683.8|46839.6|46699.6|46748.9|46608.9|354
1640840700000|2021-12-30 05:05:00|46823.5|46683.5|46748|46608|46823.5|46683.5|46742.7|46602.7|381
1640841000000|2021-12-30 05:10:00|46747.1|46607.1|46783.9|46643.9|46786.7|46646.7|46737.1|46597.1|280
1640841300000|2021-12-30 05:15:00|46784.5|46644.5|46871|46731|46871|46731|46783.7|46643.7|296
1640841600000|2021-12-30 05:20:00|46871.4|46731.4|46874.4|46734.4|46881.8|46741.8|46861.6|46721.6|249
1640841900000|2021-12-30 05:25:00|46868.1|46728.1|46778.2|46638.2|46875.1|46735.1|46770.5|46630.5|372
1640842200000|2021-12-30 05:30:00|46789.8|46649.8|46729.2|46589.2|46793.5|46653.5|46675.8|46535.8|467
1640842500000|2021-12-30 05:35:00|46729.1|46589.1|46717.9|46577.9|46746.2|46606.2|46708.8|46568.8|244
1640842800000|2021-12-30 05:40:00|46711|46571|46768.7|46628.7|46784.6|46644.6|46697.8|46557.8|238
1640843100000|2021-12-30 05:45:00|46780.2|46640.2|46784|46644|46796|46656|46772.7|46632.7|283
1640843400000|2021-12-30 05:50:00|46783|46643|46761.7|46621.7|46791.9|46651.9|46720.3|46580.3|349
1640843700000|2021-12-30 05:55:00|46761.9|46621.9|46839.5|46699.5|46846.8|46706.8|46760.6|46620.6|300
1640844000000|2021-12-30 06:00:00|46837|46697|46840.1|46700.1|46842.5|46702.5|46816.5|46676.5|379
1640844300000|2021-12-30 06:05:00|46841.8|46701.8|46819.4|46679.4|46867.5|46727.5|46787.4|46647.4|359
1640844600000|2021-12-30 06:10:00|46819.8|46679.8|46807.2|46667.2|46831.1|46691.1|46790.6|46650.6|301
1640844900000|2021-12-30 06:15:00|46807|46667|46805.8|46665.8|46823.1|46683.1|46801.7|46661.7|270
1640845200000|2021-12-30 06:20:00|46808.6|46668.6|46848.8|46708.8|46863.6|46723.6|46797.7|46657.7|292
1640845500000|2021-12-30 06:25:00|46849.8|46709.8|46831.6|46691.6|46863.6|46723.6|46802.2|46662.2|296
1640845800000|2021-12-30 06:30:00|46832.3|46692.3|46862.5|46722.5|46879.4|46739.4|46832.3|46692.3|227
1640846100000|2021-12-30 06:35:00|46863|46723|46914.5|46774.5|46916.7|46776.7|46855.1|46715.1|273
1640846400000|2021-12-30 06:40:00|46914|46774|46994.4|46854.4|47013.8|46873.8|46909.2|46769.2|384
1640846700000|2021-12-30 06:45:00|46987.3|46847.3|47018.3|46878.3|47024|46884|46970.5|46830.5|394
1640847000000|2021-12-30 06:50:00|47014.9|46874.9|46978|46838|47021.6|46881.6|46973.1|46833.1|341
1640847300000|2021-12-30 06:55:00|46977.9|46837.9|46995|46855|47015.3|46875.3|46977.6|46837.6|219
1640847600000|2021-12-30 07:00:00|46994.5|46854.5|47134.6|46994.6|47144.8|47004.8|46926|46786|484
1640847900000|2021-12-30 07:05:00|47134.8|46994.8|47075.9|46935.9|47155.1|47015.1|47068.6|46928.6|604
1640848200000|2021-12-30 07:10:00|47075.8|46935.8|47089.9|46949.9|47107|46967|47063.5|46923.5|288
1640848500000|2021-12-30 07:15:00|47090.3|46950.3|46975.1|46835.1|47092.6|46952.6|46969.8|46829.8|418
1640848800000|2021-12-30 07:20:00|46975.4|46835.4|47012.2|46872.2|47013|46873|46969.8|46829.8|387
1640849100000|2021-12-30 07:25:00|47007.6|46867.6|47074.8|46934.8|47153.7|47013.7|46999.2|46859.2|384
1640849400000|2021-12-30 07:30:00|47076.4|46936.4|47135.7|46995.7|47151.7|47011.7|47076.4|46936.4|464
1640849700000|2021-12-30 07:35:00|47136.2|46996.2|47124.7|46984.7|47151.9|47011.9|47101|46961|350
1640850000000|2021-12-30 07:40:00|47122|46982|47087.5|46947.5|47136.3|46996.3|47065.1|46925.1|436
1640850300000|2021-12-30 07:45:00|47086.8|46946.8|47116.2|46976.2|47132|46992|47086.1|46946.1|303
1640850600000|2021-12-30 07:50:00|47115.4|46975.4|47074.2|46934.2|47118.2|46978.2|47059.4|46919.4|293
1640850900000|2021-12-30 07:55:00|47073.1|46933.1|47053.5|46913.5|47124|46984|47053.5|46913.5|374
1640851200000|2021-12-30 08:00:00|47055|46915|47216.1|47076.1|47232.7|47092.7|47055|46915|518
1640851500000|2021-12-30 08:05:00|47216.3|47076.3|47166.8|47026.8|47216.3|47076.3|47155|47015|504
1640851800000|2021-12-30 08:10:00|47172.1|47032.1|47165.1|47025.1|47192|47052|47163.1|47023.1|282
1640852100000|2021-12-30 08:15:00|47165.4|47025.4|47041.8|46901.8|47175.1|47035.1|47019.6|46879.6|501
1640852400000|2021-12-30 08:20:00|47048.3|46908.3|46947.1|46807.1|47091.1|46951.1|46944.4|46804.4|385
1640852700000|2021-12-30 08:25:00|46947.2|46807.2|47050.5|46910.5|47055.2|46915.2|46947.2|46807.2|436
1640853000000|2021-12-30 08:30:00|47050.3|46910.3|46975.3|46835.3|47052.6|46912.6|46961.1|46821.1|385
1640853300000|2021-12-30 08:35:00|46975.6|46835.6|46945.1|46805.1|47008.8|46868.8|46944.3|46804.3|298
1640853600000|2021-12-30 08:40:00|46946|46806|46950.7|46810.7|46975.3|46835.3|46943.2|46803.2|382
1640853900000|2021-12-30 08:45:00|46946|46806|46933.4|46793.4|46981.2|46841.2|46905.2|46765.2|479
1640854200000|2021-12-30 08:50:00|46933.2|46793.2|46934.1|46794.1|46950.9|46810.9|46929.6|46789.6|226
1640854500000|2021-12-30 08:55:00|46933.7|46793.7|46874.8|46734.8|46936.5|46796.5|46852.6|46712.6|550
1640854800000|2021-12-30 09:00:00|46874.2|46734.2|46957.8|46817.8|46957.8|46817.8|46873|46733|306
1640855100000|2021-12-30 09:05:00|46964.9|46824.9|46972.1|46832.1|46983|46843|46924.3|46784.3|391
1640855400000|2021-12-30 09:10:00|46971.6|46831.6|46967.9|46827.9|46975|46835|46959.9|46819.9|154
1640855700000|2021-12-30 09:15:00|46960.1|46820.1|46979.2|46839.2|46980.9|46840.9|46960.1|46820.1|253
1640856000000|2021-12-30 09:20:00|46978.2|46838.2|46959|46819|46979.4|46839.4|46950.9|46810.9|161
1640856300000|2021-12-30 09:25:00|46959.5|46819.5|46991|46851|46992.5|46852.5|46959.5|46819.5|192
1640856600000|2021-12-30 09:30:00|46991.1|46851.1|46980.2|46840.2|46993|46853|46975.9|46835.9|270
1640856900000|2021-12-30 09:35:00|46980.1|46840.1|46984|46844|46990.5|46850.5|46964|46824|363
1640857200000|2021-12-30 09:40:00|46984.2|46844.2|47018.5|46878.5|47021.9|46881.9|46982.7|46842.7|324
1640857500000|2021-12-30 09:45:00|47018.6|46878.6|47017.1|46877.1|47057.4|46917.4|47006|46866|359
1640857800000|2021-12-30 09:50:00|47016.3|46876.3|46886.7|46746.7|47019.5|46879.5|46836.4|46696.4|517
1640858100000|2021-12-30 09:55:00|46886.2|46746.2|46837.5|46697.5|46893.2|46753.2|46813.8|46673.8|416
1640858400000|2021-12-30 10:00:00|46837.6|46697.6|46913.1|46773.1|46913.3|46773.3|46786.4|46646.4|483
1640858700000|2021-12-30 10:05:00|46913.2|46773.2|46981.8|46841.8|46993.6|46853.6|46889|46749|391
1640859000000|2021-12-30 10:10:00|46982.1|46842.1|46988.3|46848.3|46994.3|46854.3|46946.5|46806.5|406
1640859300000|2021-12-30 10:15:00|46988.7|46848.7|46951|46811|47028|46888|46951|46811|323
1640859600000|2021-12-30 10:20:00|46952.9|46812.9|46935.2|46795.2|47011.1|46871.1|46923.8|46783.8|277
1640859900000|2021-12-30 10:25:00|46937.2|46797.2|46925.7|46785.7|46964.2|46824.2|46925|46785|286
1640860200000|2021-12-30 10:30:00|46936.2|46796.2|46905|46765|46949.2|46809.2|46899.2|46759.2|309
1640860500000|2021-12-30 10:35:00|46897.2|46757.2|46881|46741|46901.4|46761.4|46840.5|46700.5|479
1640860800000|2021-12-30 10:40:00|46881.3|46741.3|46914|46774|46923.9|46783.9|46869.2|46729.2|493
1640861100000|2021-12-30 10:45:00|46910.5|46770.5|46986|46846|46986|46846|46901.8|46761.8|316
1640861400000|2021-12-30 10:50:00|46987.1|46847.1|47002.9|46862.9|47019.5|46879.5|46986.8|46846.8|327
1640861700000|2021-12-30 10:55:00|47003.1|46863.1|47022.9|46882.9|47033.2|46893.2|46986.6|46846.6|314
1640862000000|2021-12-30 11:00:00|47025.9|46885.9|47057.3|46917.3|47070.9|46930.9|47007.5|46867.5|485
1640862300000|2021-12-30 11:05:00|47057.4|46917.4|47011.5|46871.5|47068.8|46928.8|46988.6|46848.6|400
1640862600000|2021-12-30 11:10:00|47009.5|46869.5|46994.8|46854.8|47011.4|46871.4|46972.2|46832.2|351
1640862900000|2021-12-30 11:15:00|46996|46856|47045.8|46905.8|47049.7|46909.7|46975.1|46835.1|477
1640863200000|2021-12-30 11:20:00|47047.8|46907.8|47087|46947|47098.9|46958.9|47030.8|46890.8|330
1640863500000|2021-12-30 11:25:00|47088.8|46948.8|47139.5|46999.5|47140.7|47000.7|47082.9|46942.9|376
1640863800000|2021-12-30 11:30:00|47139.3|46999.3|47111.5|46971.5|47140.7|47000.7|47107.8|46967.8|366
1640864100000|2021-12-30 11:35:00|47117.1|46977.1|47217.7|47077.7|47233.2|47093.2|47109.1|46969.1|404
1640864400000|2021-12-30 11:40:00|47216.6|47076.6|47492.9|47352.9|47513.4|47373.4|47208.2|47068.2|593
1640864700000|2021-12-30 11:45:00|47492.2|47352.2|47601.9|47461.9|47626.9|47486.9|47438.6|47298.6|557
1640865000000|2021-12-30 11:50:00|47602.1|47462.1|47615.3|47475.3|47628.3|47488.3|47530.7|47390.7|459
1640865300000|2021-12-30 11:55:00|47615.1|47475.1|47602.7|47462.7|47625.7|47485.7|47581|47441|451
1640865600000|2021-12-30 12:00:00|47603.1|47463.1|47549.5|47409.5|47626.7|47486.7|47540.9|47400.9|559
1640865900000|2021-12-30 12:05:00|47549.4|47409.4|47487|47347|47565.7|47425.7|47485.3|47345.3|440
1640866200000|2021-12-30 12:10:00|47485.3|47345.3|47543.3|47403.3|47560.1|47420.1|47485.3|47345.3|446
1640866500000|2021-12-30 12:15:00|47549.4|47409.4|47630.2|47490.2|47664.6|47524.6|47542.9|47402.9|347
1640866800000|2021-12-30 12:20:00|47630.8|47490.8|47751.1|47611.1|47758.7|47618.7|47616.3|47476.3|379
1640867100000|2021-12-30 12:25:00|47745.4|47605.4|47733.8|47593.8|47793.2|47653.2|47706.7|47566.7|533
1640867400000|2021-12-30 12:30:00|47733.7|47593.7|47755.5|47615.5|47755.5|47615.5|47690.6|47550.6|418
1640867700000|2021-12-30 12:35:00|47755.8|47615.8|47703.1|47563.1|47767|47627|47684.9|47544.9|415
1640868000000|2021-12-30 12:40:00|47703.2|47563.2|47668.5|47528.5|47719.7|47579.7|47661.8|47521.8|439
1640868300000|2021-12-30 12:45:00|47667.7|47527.7|47649.4|47509.4|47676.5|47536.5|47629.6|47489.6|319
1640868600000|2021-12-30 12:50:00|47650|47510|47719.7|47579.7|47726.4|47586.4|47643.3|47503.3|347
1640868900000|2021-12-30 12:55:00|47725.5|47585.5|47607.3|47467.3|47725.5|47585.5|47605.2|47465.2|294
1640869200000|2021-12-30 13:00:00|47606.2|47466.2|47588.3|47448.3|47630.7|47490.7|47561.1|47421.1|231
1640869500000|2021-12-30 13:05:00|47589.4|47449.4|47579.7|47439.7|47600.3|47460.3|47570.1|47430.1|232
1640869800000|2021-12-30 13:10:00|47579.9|47439.9|47536.5|47396.5|47611.6|47471.6|47525.1|47385.1|301
1640870100000|2021-12-30 13:15:00|47534.8|47394.8|47550.8|47410.8|47572.5|47432.5|47511.8|47371.8|322
1640870400000|2021-12-30 13:20:00|47547.4|47407.4|47531.6|47391.6|47565.3|47425.3|47527.5|47387.5|293
1640870700000|2021-12-30 13:25:00|47531.8|47391.8|47551.2|47411.2|47576.5|47436.5|47530.4|47390.4|275
1640871000000|2021-12-30 13:30:00|47551|47411|47555.8|47415.8|47571.2|47431.2|47538.2|47398.2|199
1640871300000|2021-12-30 13:35:00|47556|47416|47578.4|47438.4|47580|47440|47546.4|47406.4|219
1640871600000|2021-12-30 13:40:00|47578.1|47438.1|47534.9|47394.9|47629.4|47489.4|47530|47390|291
1640871900000|2021-12-30 13:45:00|47535.3|47395.3|47458.5|47318.5|47536.8|47396.8|47421|47281|562
1640872200000|2021-12-30 13:50:00|47458.3|47318.3|47442.2|47302.2|47465.2|47325.2|47390.9|47250.9|459
1640872500000|2021-12-30 13:55:00|47442|47302|47399.7|47259.7|47445.6|47305.6|47394.6|47254.6|340
1640872800000|2021-12-30 14:00:00|47396.1|47256.1|47413.5|47273.5|47429.7|47289.7|47363|47223|268
1640873100000|2021-12-30 14:05:00|47418|47278|47411.1|47271.1|47426.9|47286.9|47385.1|47245.1|325
1640873400000|2021-12-30 14:10:00|47411.5|47271.5|47378.5|47238.5|47416.1|47276.1|47374.3|47234.3|348
1640873700000|2021-12-30 14:15:00|47376.6|47236.6|47311|47171|47382.2|47242.2|47310.5|47170.5|429
1640874000000|2021-12-30 14:20:00|47311.2|47171.2|47328.5|47188.5|47352.7|47212.7|47297|47157|421
1640874300000|2021-12-30 14:25:00|47327.3|47187.3|47305.9|47165.9|47328.1|47188.1|47265.5|47125.5|445
1640874600000|2021-12-30 14:30:00|47304.7|47164.7|47480.9|47340.9|47486.9|47346.9|47277.1|47137.1|578
1640874900000|2021-12-30 14:35:00|47478.1|47338.1|47488.1|47348.1|47505.6|47365.6|47423.8|47283.8|344
1640875200000|2021-12-30 14:40:00|47481.5|47341.5|47325.7|47185.7|47487.1|47347.1|47261.8|47121.8|559
1640875500000|2021-12-30 14:45:00|47322.5|47182.5|47324.4|47184.4|47402.7|47262.7|47319.3|47179.3|503
1640875800000|2021-12-30 14:50:00|47325.2|47185.2|47359.7|47219.7|47367|47227|47312|47172|485
1640876100000|2021-12-30 14:55:00|47361.9|47221.9|47414.2|47274.2|47421.9|47281.9|47349.2|47209.2|440
1640876400000|2021-12-30 15:00:00|47414.5|47274.5|47394.8|47254.8|47452.1|47312.1|47385|47245|374
1640876700000|2021-12-30 15:05:00|47393.1|47253.1|47497.3|47357.3|47525.5|47385.5|47383.6|47243.6|449
1640877000000|2021-12-30 15:10:00|47497|47357|47480.1|47340.1|47500.8|47360.8|47456.6|47316.6|340
1640877300000|2021-12-30 15:15:00|47479.3|47339.3|47559.2|47419.2|47565|47425|47464.3|47324.3|317
1640877600000|2021-12-30 15:20:00|47559.4|47419.4|47472.5|47332.5|47559.5|47419.5|47461.9|47321.9|309
1640877900000|2021-12-30 15:25:00|47469.5|47329.5|47433|47293|47483.6|47343.6|47426.9|47286.9|296
1640878200000|2021-12-30 15:30:00|47432.9|47292.9|47395.7|47255.7|47433.9|47293.9|47376.3|47236.3|331
1640878500000|2021-12-30 15:35:00|47395.4|47255.4|47390.6|47250.6|47397.6|47257.6|47369|47229|261
1640878800000|2021-12-30 15:40:00|47391.1|47251.1|47397.5|47257.5|47431.5|47291.5|47378.8|47238.8|310
1640879100000|2021-12-30 15:45:00|47400.8|47260.8|47402|47262|47421.2|47281.2|47337.2|47197.2|371
1640879400000|2021-12-30 15:50:00|47402.9|47262.9|47331.3|47191.3|47434.8|47294.8|47329|47189|354
1640879700000|2021-12-30 15:55:00|47332.6|47192.6|47210.5|47070.5|47334.1|47194.1|47203.5|47063.5|505
1640880000000|2021-12-30 16:00:00|47223.8|47083.8|47240|47100|47301.9|47161.9|47183.2|47043.2|585
1640880300000|2021-12-30 16:05:00|47242.7|47102.7|47253.7|47113.7|47268.2|47128.2|47206.9|47066.9|521
1640880600000|2021-12-30 16:10:00|47253.1|47113.1|47285.6|47145.6|47293.3|47153.3|47207.8|47067.8|553
1640880900000|2021-12-30 16:15:00|47286.6|47146.6|47320.1|47180.1|47320.1|47180.1|47269.3|47129.3|349
1640881200000|2021-12-30 16:20:00|47322.3|47182.3|47313|47173|47364.5|47224.5|47308.9|47168.9|344
1640881500000|2021-12-30 16:25:00|47314.4|47174.4|47292.5|47152.5|47329.3|47189.3|47279|47139|284
1640881800000|2021-12-30 16:30:00|47293.2|47153.2|47353.9|47213.9|47383.5|47243.5|47292.5|47152.5|414
1640882100000|2021-12-30 16:35:00|47355.3|47215.3|47481.5|47341.5|47488.8|47348.8|47350.7|47210.7|487
1640882400000|2021-12-30 16:40:00|47483|47343|47488.3|47348.3|47531.8|47391.8|47462.7|47322.7|501
1640882700000|2021-12-30 16:45:00|47490.9|47350.9|47618.3|47478.3|47661.8|47521.8|47487.1|47347.1|421
1640883000000|2021-12-30 16:50:00|47620.9|47480.9|47670.3|47530.3|47681.4|47541.4|47614.8|47474.8|343
1640883300000|2021-12-30 16:55:00|47670.8|47530.8|47675.3|47535.3|47707.7|47567.7|47651.6|47511.6|342
1640883600000|2021-12-30 17:00:00|47675.4|47535.4|47597.3|47457.3|47689|47549|47584.6|47444.6|297
1640883900000|2021-12-30 17:05:00|47598|47458|47588.8|47448.8|47659.6|47519.6|47588.8|47448.8|258
1640884200000|2021-12-30 17:10:00|47590|47450|47605.9|47465.9|47605.9|47465.9|47565.3|47425.3|373
1640884500000|2021-12-30 17:15:00|47605.5|47465.5|47592.4|47452.4|47610.1|47470.1|47551.6|47411.6|292
1640884800000|2021-12-30 17:20:00|47592|47452|47701.3|47561.3|47739.6|47599.6|47578|47438|470
1640885100000|2021-12-30 17:25:00|47706.9|47566.9|47768.8|47628.8|47818.6|47678.6|47681.8|47541.8|469
1640885400000|2021-12-30 17:30:00|47768.2|47628.2|47635.5|47495.5|47773|47633|47634.1|47494.1|498
1640885700000|2021-12-30 17:35:00|47635.7|47495.7|47650.9|47510.9|47699.5|47559.5|47631.8|47491.8|400
1640886000000|2021-12-30 17:40:00|47660.7|47520.7|47685.6|47545.6|47686.3|47546.3|47629.5|47489.5|362
1640886300000|2021-12-30 17:45:00|47686.5|47546.5|47770.5|47630.5|47773.1|47633.1|47663.3|47523.3|368
1640886600000|2021-12-30 17:50:00|47766.8|47626.8|47720.8|47580.8|47776.8|47636.8|47717.1|47577.1|479
1640886900000|2021-12-30 17:55:00|47727.5|47587.5|47736.4|47596.4|47751.6|47611.6|47709.3|47569.3|335
1640887200000|2021-12-30 18:00:00|47737.3|47597.3|47644.2|47504.2|47747.8|47607.8|47641.9|47501.9|344
1640887500000|2021-12-30 18:05:00|47654.9|47514.9|47599.5|47459.5|47665.8|47525.8|47584.2|47444.2|236
1640887800000|2021-12-30 18:10:00|47602.9|47462.9|47628.5|47488.5|47634.9|47494.9|47600.1|47460.1|348
1640888100000|2021-12-30 18:15:00|47621.8|47481.8|47681.7|47541.7|47700.6|47560.6|47610.1|47470.1|351
1640888400000|2021-12-30 18:20:00|47674.7|47534.7|47751.2|47611.2|47760|47620|47632.3|47492.3|482
1640888700000|2021-12-30 18:25:00|47755.1|47615.1|47768.2|47628.2|47777.8|47637.8|47737.1|47597.1|418
1640889000000|2021-12-30 18:30:00|47768.7|47628.7|47758.4|47618.4|47785.6|47645.6|47742.3|47602.3|268
1640889300000|2021-12-30 18:35:00|47758.5|47618.5|47697.6|47557.6|47758.5|47618.5|47688.1|47548.1|390
1640889600000|2021-12-30 18:40:00|47696.2|47556.2|47698.5|47558.5|47705.1|47565.1|47676.3|47536.3|403
1640889900000|2021-12-30 18:45:00|47697.2|47557.2|47745.9|47605.9|47745.9|47605.9|47689.9|47549.9|328
1640890200000|2021-12-30 18:50:00|47745.3|47605.3|47893|47753|47945|47805|47745.3|47605.3|519
1640890500000|2021-12-30 18:55:00|47892.2|47752.2|47945.1|47805.1|47958.2|47818.2|47892.2|47752.2|468
1640890800000|2021-12-30 19:00:00|47942.9|47802.9|47907.8|47767.8|47949.7|47809.7|47867.8|47727.8|461
1640891100000|2021-12-30 19:05:00|47909.1|47769.1|47876.2|47736.2|47911.5|47771.5|47847.4|47707.4|451
1640891400000|2021-12-30 19:10:00|47868.8|47728.8|47934.6|47794.6|47936.3|47796.3|47836.2|47696.2|462
1640891700000|2021-12-30 19:15:00|47933.8|47793.8|47910.2|47770.2|47946.1|47806.1|47884.8|47744.8|433
1640892000000|2021-12-30 19:20:00|47907.1|47767.1|47854.8|47714.8|47919.4|47779.4|47837.8|47697.8|405
1640892300000|2021-12-30 19:25:00|47854.1|47714.1|47905.3|47765.3|47918.9|47778.9|47845.3|47705.3|339
1640892600000|2021-12-30 19:30:00|47906|47766|47921.1|47781.1|47954.9|47814.9|47893.9|47753.9|303
1640892900000|2021-12-30 19:35:00|47925.5|47785.5|47957|47817|47958.8|47818.8|47916.3|47776.3|199
1640893200000|2021-12-30 19:40:00|47958.8|47818.8|47912.2|47772.2|47973.4|47833.4|47904.5|47764.5|204
1640893500000|2021-12-30 19:45:00|47912.6|47772.6|47888.2|47748.2|47912.9|47772.9|47872.5|47732.5|192
1640893800000|2021-12-30 19:50:00|47884.4|47744.4|47724.8|47584.8|47893.9|47753.9|47715.9|47575.9|307
1640894100000|2021-12-30 19:55:00|47724.5|47584.5|47634.5|47494.5|47724.5|47584.5|47621.2|47481.2|515
1640894400000|2021-12-30 20:00:00|47633.1|47493.1|47563.1|47423.1|47653.7|47513.7|47549.7|47409.7|516
1640894700000|2021-12-30 20:05:00|47563.8|47423.8|47614|47474|47633.2|47493.2|47560.6|47420.6|451
1640895000000|2021-12-30 20:10:00|47614.6|47474.6|47618.9|47478.9|47662.5|47522.5|47605.3|47465.3|383
1640895300000|2021-12-30 20:15:00|47619.1|47479.1|47687.5|47547.5|47700.4|47560.4|47618.4|47478.4|511
1640895600000|2021-12-30 20:20:00|47687.4|47547.4|47695.9|47555.9|47753.3|47613.3|47686.2|47546.2|389
1640895900000|2021-12-30 20:25:00|47696.9|47556.9|47666.7|47526.7|47723.8|47583.8|47643|47503|412
1640896200000|2021-12-30 20:30:00|47665.7|47525.7|47628.4|47488.4|47730.5|47590.5|47628.4|47488.4|379
1640896500000|2021-12-30 20:35:00|47631.7|47491.7|47548|47408|47631.7|47491.7|47544.3|47404.3|429
1640896800000|2021-12-30 20:40:00|47547.3|47407.3|47491.6|47351.6|47562.7|47422.7|47423|47283|636
1640897100000|2021-12-30 20:45:00|47493.8|47353.8|47313.8|47173.8|47495|47355|47306.2|47166.2|624
1640897400000|2021-12-30 20:50:00|47313.9|47173.9|47263.9|47123.9|47314.4|47174.4|47197|47057|710
1640897700000|2021-12-30 20:55:00|47258.8|47118.8|47267|47127|47299.1|47159.1|47169.4|47029.4|781
1640898000000|2021-12-30 21:00:00|47267.6|47127.6|47121.7|46981.7|47339|47199|47107.9|46967.9|616
1640898300000|2021-12-30 21:05:00|47127.5|46987.5|47192.3|47052.3|47227.5|47087.5|47013.2|46873.2|686
1640898600000|2021-12-30 21:10:00|47192.4|47052.4|47222.9|47082.9|47255.4|47115.4|47174.2|47034.2|582
1640898900000|2021-12-30 21:15:00|47223.9|47083.9|47335.6|47195.6|47343.1|47203.1|47180.3|47040.3|486
1640899200000|2021-12-30 21:20:00|47335.9|47195.9|47337.2|47197.2|47389.5|47249.5|47311|47171|456
1640899500000|2021-12-30 21:25:00|47337.7|47197.7|47367.2|47227.2|47389.4|47249.4|47321.4|47181.4|410
1640899800000|2021-12-30 21:30:00|47367.4|47227.4|47335.6|47195.6|47398.2|47258.2|47324.6|47184.6|342
1640900100000|2021-12-30 21:35:00|47336.3|47196.3|47382.5|47242.5|47414.4|47274.4|47336.2|47196.2|426
1640900400000|2021-12-30 21:40:00|47382|47242|47375.5|47235.5|47386.7|47246.7|47337.6|47197.6|318
1640900700000|2021-12-30 21:45:00|47373.7|47233.7|47339.4|47199.4|47397.6|47257.6|47333.1|47193.1|412
1640901000000|2021-12-30 21:50:00|47336.9|47196.9|47334.8|47194.8|47347.3|47207.3|47254.2|47114.2|478
1640901300000|2021-12-30 21:55:00|47331.5|47191.5|47360.6|47220.6|47360.6|47220.6|47288.9|47148.9|438
1640901600000|2021-12-30 22:00:00|47362.1|47222.1|47367.9|47227.9|47377.6|47237.6|47303.2|47163.2|457
1640901900000|2021-12-30 22:05:00|47369|47229|47296.6|47156.6|47382.4|47242.4|47289|47149|324
1640902200000|2021-12-30 22:10:00|47299.3|47159.3|47330.5|47190.5|47348.8|47208.8|47279.7|47139.7|381
1640902500000|2021-12-30 22:15:00|47330.4|47190.4|47265.7|47125.7|47378.9|47238.9|47202|47062|473
1640902800000|2021-12-30 22:20:00|47265.4|47125.4|47236|47096|47317.4|47177.4|47210.3|47070.3|495
1640903100000|2021-12-30 22:25:00|47236.4|47096.4|47272|47132|47277.4|47137.4|47229.5|47089.5|263
1640903400000|2021-12-30 22:30:00|47274|47134|47203.2|47063.2|47279.9|47139.9|47191.4|47051.4|250
1640903700000|2021-12-30 22:35:00|47201.2|47061.2|47040.3|46900.3|47201.2|47061.2|47036.1|46896.1|405
1640904000000|2021-12-30 22:40:00|47041.3|46901.3|46934.9|46794.9|47041.3|46901.3|46815.4|46675.4|627
1640904300000|2021-12-30 22:45:00|46935|46795|47057.4|46917.4|47103.8|46963.8|46932.1|46792.1|617
1640904600000|2021-12-30 22:50:00|47060.1|46920.1|47002.4|46862.4|47069.3|46929.3|47002.4|46862.4|346
1640904900000|2021-12-30 22:55:00|47003.6|46863.6|47154.9|47014.9|47154.9|47014.9|47002.4|46862.4|381
1640905200000|2021-12-30 23:00:00|47145.4|47005.4|47091|46951|47212.9|47072.9|47083.8|46943.8|476
1640905500000|2021-12-30 23:05:00|47086.4|46946.4|47118.9|46978.9|47277.1|47137.1|47085.5|46945.5|652
1640905800000|2021-12-30 23:10:00|47119.9|46979.9|47174.8|47034.8|47185.2|47045.2|47108.7|46968.7|431
1640906100000|2021-12-30 23:15:00|47175.9|47035.9|47292.5|47152.5|47301|47161|47155.9|47015.9|475
1640906400000|2021-12-30 23:20:00|47293.8|47153.8|47236.6|47096.6|47315.9|47175.9|47208.9|47068.9|408
1640906700000|2021-12-30 23:25:00|47238.1|47098.1|47201.7|47061.7|47260.2|47120.2|47139.6|46999.6|383
1640907000000|2021-12-30 23:30:00|47199.2|47059.2|47161.8|47021.8|47230.5|47090.5|47161.8|47021.8|313
1640907300000|2021-12-30 23:35:00|47161|47021|47089.4|46949.4|47170.6|47030.6|47047.4|46907.4|532
1640907600000|2021-12-30 23:40:00|47089.1|46949.1|47160|47020|47178.3|47038.3|47015.8|46875.8|447
1640907900000|2021-12-30 23:45:00|47158.5|47018.5|47162.3|47022.3|47179.8|47039.8|47118.9|46978.9|488
1640908200000|2021-12-30 23:50:00|47160.6|47020.6|47228.3|47088.3|47241.9|47101.9|47154.4|47014.4|427
1640908500000|2021-12-30 23:55:00|47227.6|47087.6|47192.3|47052.3|47228.8|47088.8|47182.6|47042.6|403
1640908800000|2021-12-31 00:00:00|47192.2|47052.2|47293.1|47153.1|47342.3|47202.3|47157.6|47017.6|549
1640909100000|2021-12-31 00:05:00|47287.1|47147.1|47426.2|47286.2|47436.9|47296.9|47230.1|47090.1|551
1640909400000|2021-12-31 00:10:00|47425.7|47285.7|47386.1|47246.1|47456|47316|47363.9|47223.9|577
1640909700000|2021-12-31 00:15:00|47386.5|47246.5|47369.8|47229.8|47390.6|47250.6|47339.2|47199.2|536
1640910000000|2021-12-31 00:20:00|47368.3|47228.3|47196.5|47056.5|47368.3|47228.3|47192.9|47052.9|457
1640910300000|2021-12-31 00:25:00|47196.6|47056.6|47108|46968|47196.6|47056.6|47079|46939|391
1640910600000|2021-12-31 00:30:00|47105.5|46965.5|47002.5|46862.5|47135|46995|46998.2|46858.2|493
1640910900000|2021-12-31 00:35:00|47000.8|46860.8|46938.1|46798.1|47061.4|46921.4|46924.4|46784.4|551
1640911200000|2021-12-31 00:40:00|46939|46799|46998.3|46858.3|47026.6|46886.6|46935.7|46795.7|506
1640911500000|2021-12-31 00:45:00|46996.1|46856.1|47118.4|46978.4|47120.3|46980.3|46981.9|46841.9|480
1640911800000|2021-12-31 00:50:00|47116.2|46976.2|47240.1|47100.1|47243.3|47103.3|47106.5|46966.5|446
1640912100000|2021-12-31 00:55:00|47241.3|47101.3|47163.2|47023.2|47259.8|47119.8|47150.4|47010.4|422
1640912400000|2021-12-31 01:00:00|47167.3|47027.3|47145.1|47005.1|47208.7|47068.7|47077.7|46937.7|518
1640912700000|2021-12-31 01:05:00|47145.4|47005.4|46974.7|46834.7|47145.5|47005.5|46949.3|46809.3|505
1640913000000|2021-12-31 01:10:00|46974.4|46834.4|47005.5|46865.5|47013.8|46873.8|46930.4|46790.4|466
1640913300000|2021-12-31 01:15:00|47013.3|46873.3|47142.7|47002.7|47151|47011|46986.8|46846.8|527
1640913600000|2021-12-31 01:20:00|47144.7|47004.7|47322.5|47182.5|47322.5|47182.5|47137.1|46997.1|527
1640913900000|2021-12-31 01:25:00|47323.4|47183.4|47263.6|47123.6|47355.3|47215.3|47263.6|47123.6|466
1640914200000|2021-12-31 01:30:00|47263.1|47123.1|47315.5|47175.5|47409|47269|47232.6|47092.6|521
1640914500000|2021-12-31 01:35:00|47315.3|47175.3|47287.5|47147.5|47331.6|47191.6|47271.4|47131.4|461
1640914800000|2021-12-31 01:40:00|47287.6|47147.6|47235|47095|47287.8|47147.8|47214|47074|384
1640915100000|2021-12-31 01:45:00|47233.8|47093.8|47090.1|46950.1|47233.8|47093.8|47090.1|46950.1|423
1640915400000|2021-12-31 01:50:00|47085.9|46945.9|47246.9|47106.9|47248.3|47108.3|47085.3|46945.3|437
1640915700000|2021-12-31 01:55:00|47252.1|47112.1|47211.5|47071.5|47261.5|47121.5|47188.7|47048.7|352
1640916000000|2021-12-31 02:00:00|47206.1|47066.1|47076.1|46936.1|47211.5|47071.5|47058|46918|376
1640916300000|2021-12-31 02:05:00|47078.9|46938.9|47099.8|46959.8|47106.3|46966.3|47048.7|46908.7|499
1640916600000|2021-12-31 02:10:00|47100|46960|47059.3|46919.3|47102.6|46962.6|47053.7|46913.7|477
1640916900000|2021-12-31 02:15:00|47059.9|46919.9|47076.1|46936.1|47110.8|46970.8|47033.1|46893.1|502
1640917200000|2021-12-31 02:20:00|47076.4|46936.4|47021.1|46881.1|47076.4|46936.4|46977.6|46837.6|396
1640917500000|2021-12-31 02:25:00|47021.6|46881.6|46984.1|46844.1|47029.8|46889.8|46933.2|46793.2|533
1640917800000|2021-12-31 02:30:00|46980.8|46840.8|46925.8|46785.8|46980.8|46840.8|46904.5|46764.5|601
1640918100000|2021-12-31 02:35:00|46923|46783|46986.2|46846.2|47031.7|46891.7|46920.9|46780.9|471
1640918400000|2021-12-31 02:40:00|46986.3|46846.3|46957.9|46817.9|47004.2|46864.2|46937.5|46797.5|291
1640918700000|2021-12-31 02:45:00|46958.2|46818.2|46996.9|46856.9|47001.8|46861.8|46956.3|46816.3|403
1640919000000|2021-12-31 02:50:00|46998.1|46858.1|47080|46940|47080|46940|46998.1|46858.1|352
1640919300000|2021-12-31 02:55:00|47078.8|46938.8|47069.8|46929.8|47088.5|46948.5|47045|46905|430
1640919600000|2021-12-31 03:00:00|47069.6|46929.6|47073.9|46933.9|47083.6|46943.6|46983.6|46843.6|490
1640919900000|2021-12-31 03:05:00|47073.5|46933.5|47077.6|46937.6|47081|46941|47044.9|46904.9|297
1640920200000|2021-12-31 03:10:00|47077.1|46937.1|47042|46902|47077.2|46937.2|47039.6|46899.6|239
1640920500000|2021-12-31 03:15:00|47033.7|46893.7|47074.3|46934.3|47076.2|46936.2|47019.8|46879.8|335
1640920800000|2021-12-31 03:20:00|47073.7|46933.7|47187.5|47047.5|47189.7|47049.7|47071.7|46931.7|423
1640921100000|2021-12-31 03:25:00|47187.9|47047.9|47227|47087|47241.2|47101.2|47183.3|47043.3|381
1640921400000|2021-12-31 03:30:00|47227.1|47087.1|47228.9|47088.9|47234.1|47094.1|47170.3|47030.3|406
1640921700000|2021-12-31 03:35:00|47231.5|47091.5|47243.9|47103.9|47247.6|47107.6|47217.1|47077.1|371
1640922000000|2021-12-31 03:40:00|47243.2|47103.2|47328.6|47188.6|47338.1|47198.1|47239.3|47099.3|484
1640922300000|2021-12-31 03:45:00|47326|47186|47254.9|47114.9|47326|47186|47241.9|47101.9|369
1640922600000|2021-12-31 03:50:00|47255|47115|47308.4|47168.4|47309.7|47169.7|47251.9|47111.9|358
1640922900000|2021-12-31 03:55:00|47306.3|47166.3|47272.9|47132.9|47325|47185|47269.2|47129.2|443
1640923200000|2021-12-31 04:00:00|47273.5|47133.5|47271.2|47131.2|47295.2|47155.2|47231.6|47091.6|412
1640923500000|2021-12-31 04:05:00|47271|47131|47284|47144|47354.6|47214.6|47269.1|47129.1|422
1640923800000|2021-12-31 04:10:00|47284.5|47144.5|47254.2|47114.2|47286.9|47146.9|47220.8|47080.8|417
1640924100000|2021-12-31 04:15:00|47254.3|47114.3|47288.5|47148.5|47288.7|47148.7|47245|47105|293
1640924400000|2021-12-31 04:20:00|47288.7|47148.7|47413.5|47273.5|47459.4|47319.4|47287.8|47147.8|481
1640924700000|2021-12-31 04:25:00|47413.4|47273.4|47473.8|47333.8|47526|47386|47350.4|47210.4|587
1640925000000|2021-12-31 04:30:00|47475.3|47335.3|47396.3|47256.3|47478.5|47338.5|47389.6|47249.6|353
1640925300000|2021-12-31 04:35:00|47400.3|47260.3|47476.2|47336.2|47477|47337|47388.1|47248.1|393
1640925600000|2021-12-31 04:40:00|47476.1|47336.1|47461.4|47321.4|47477.6|47337.6|47452.4|47312.4|424
1640925900000|2021-12-31 04:45:00|47461.3|47321.3|47406.6|47266.6|47463.3|47323.3|47406|47266|302
1640926200000|2021-12-31 04:50:00|47407.7|47267.7|47407.7|47267.7|47442.5|47302.5|47385.3|47245.3|370
1640926500000|2021-12-31 04:55:00|47407.8|47267.8|47413.9|47273.9|47449.8|47309.8|47406|47266|355
1640926800000|2021-12-31 05:00:00|47415.3|47275.3|47415.4|47275.4|47458|47318|47406.5|47266.5|307
1640927100000|2021-12-31 05:05:00|47416|47276|47444.1|47304.1|47448.1|47308.1|47397.2|47257.2|298
1640927400000|2021-12-31 05:10:00|47443.9|47303.9|47454.9|47314.9|47465|47325|47421.4|47281.4|365
1640927700000|2021-12-31 05:15:00|47451.6|47311.6|47422.1|47282.1|47451.6|47311.6|47417.3|47277.3|224
1640928000000|2021-12-31 05:20:00|47423.6|47283.6|47362.3|47222.3|47426.9|47286.9|47362.3|47222.3|268
1640928300000|2021-12-31 05:25:00|47362.6|47222.6|47334.6|47194.6|47370.4|47230.4|47320|47180|296
1640928600000|2021-12-31 05:30:00|47333.3|47193.3|47335.1|47195.1|47354.7|47214.7|47309.1|47169.1|283
1640928900000|2021-12-31 05:35:00|47333.1|47193.1|47312.5|47172.5|47351.5|47211.5|47290|47150|375
1640929200000|2021-12-31 05:40:00|47312.8|47172.8|47367.1|47227.1|47394.7|47254.7|47312.8|47172.8|381
1640929500000|2021-12-31 05:45:00|47370.3|47230.3|47389.3|47249.3|47400.8|47260.8|47370.3|47230.3|310
1640929800000|2021-12-31 05:50:00|47388.8|47248.8|47399.1|47259.1|47415.2|47275.2|47369.8|47229.8|356
1640930100000|2021-12-31 05:55:00|47394.5|47254.5|47368.6|47228.6|47414.5|47274.5|47362.4|47222.4|319
1640930400000|2021-12-31 06:00:00|47362.8|47222.8|47275.3|47135.3|47362.8|47222.8|47273.6|47133.6|399
1640930700000|2021-12-31 06:05:00|47280.7|47140.7|47276.7|47136.7|47280.9|47140.9|47238.2|47098.2|419
1640931000000|2021-12-31 06:10:00|47275.6|47135.6|47381.2|47241.2|47388.9|47248.9|47255.6|47115.6|440
1640931300000|2021-12-31 06:15:00|47381|47241|47446|47306|47470.8|47330.8|47325.5|47185.5|563
1640931600000|2021-12-31 06:20:00|47445.9|47305.9|47592.7|47452.7|47619.8|47479.8|47428.9|47288.9|521
1640931900000|2021-12-31 06:25:00|47592.1|47452.1|47520.9|47380.9|47594.8|47454.8|47519.8|47379.8|348
1640932200000|2021-12-31 06:30:00|47519.8|47379.8|47511.2|47371.2|47538.9|47398.9|47508.7|47368.7|258
1640932500000|2021-12-31 06:35:00|47508.6|47368.6|47481.5|47341.5|47511.3|47371.3|47468.4|47328.4|260
1640932800000|2021-12-31 06:40:00|47480.5|47340.5|47429.2|47289.2|47498.2|47358.2|47420.3|47280.3|292
1640933100000|2021-12-31 06:45:00|47428.9|47288.9|47481|47341|47481.3|47341.3|47417.8|47277.8|383
1640933400000|2021-12-31 06:50:00|47478.6|47338.6|47548.8|47408.8|47554.3|47414.3|47467.6|47327.6|350
1640933700000|2021-12-31 06:55:00|47549.1|47409.1|47458.5|47318.5|47551.6|47411.6|47430.8|47290.8|479
1640934000000|2021-12-31 07:00:00|47457.6|47317.6|47508.3|47368.3|47519.9|47379.9|47455.6|47315.6|358
1640934300000|2021-12-31 07:05:00|47507.6|47367.6|47464.5|47324.5|47517.2|47377.2|47444.1|47304.1|291
1640934600000|2021-12-31 07:10:00|47463.4|47323.4|47317.6|47177.6|47466|47326|47314.1|47174.1|399
1640934900000|2021-12-31 07:15:00|47311.1|47171.1|47244|47104|47321.2|47181.2|47229.2|47089.2|488
1640935200000|2021-12-31 07:20:00|47245.3|47105.3|47205.7|47065.7|47261.1|47121.1|47132.2|46992.2|615
1640935500000|2021-12-31 07:25:00|47206.9|47066.9|47131.9|46991.9|47231|47091|47130.4|46990.4|520
1640935800000|2021-12-31 07:30:00|47124.3|46984.3|47110.2|46970.2|47179.7|47039.7|47108.4|46968.4|498
1640936100000|2021-12-31 07:35:00|47107.9|46967.9|47027|46887|47109.2|46969.2|46993.5|46853.5|582
1640936400000|2021-12-31 07:40:00|47026.6|46886.6|46946.6|46806.6|47027|46887|46941.3|46801.3|518
1640936700000|2021-12-31 07:45:00|46946.7|46806.7|46923.8|46783.8|46968|46828|46913.2|46773.2|353
1640937000000|2021-12-31 07:50:00|46923.4|46783.4|47072.2|46932.2|47072.2|46932.2|46906.9|46766.9|276
1640937300000|2021-12-31 07:55:00|47074|46934|47249.2|47109.2|47253.2|47113.2|47046.9|46906.9|490
1640937600000|2021-12-31 08:00:00|47248.6|47108.6|47246.4|47106.4|47251.1|47111.1|47159.7|47019.7|540
1640937900000|2021-12-31 08:05:00|47247.8|47107.8|47246|47106|47257.6|47117.6|47159|47019|474
1640938200000|2021-12-31 08:10:00|47245.2|47105.2|47236.5|47096.5|47268.2|47128.2|47192.9|47052.9|449
1640938500000|2021-12-31 08:15:00|47236.4|47096.4|47267.5|47127.5|47291.9|47151.9|47231.3|47091.3|406
1640938800000|2021-12-31 08:20:00|47267.4|47127.4|47811|47671|47821.8|47681.8|47249.7|47109.7|464
1640939100000|2021-12-31 08:25:00|47813.8|47673.8|47929|47789|48028.9|47888.9|47782.6|47642.6|975
1640939400000|2021-12-31 08:30:00|47926.3|47786.3|48431.8|48291.8|48457.5|48317.5|47926.3|47786.3|760
1640939700000|2021-12-31 08:35:00|48431.2|48291.2|48477.5|48337.5|48542.1|48402.1|48391.6|48251.6|650
1640940000000|2021-12-31 08:40:00|48483.2|48343.2|48442|48302|48516.8|48376.8|48422.8|48282.8|543
1640940300000|2021-12-31 08:45:00|48438.4|48298.4|48528.4|48388.4|48599.9|48459.9|48438.4|48298.4|593
1640940600000|2021-12-31 08:50:00|48534.5|48394.5|48338.7|48198.7|48536.2|48396.2|48317.5|48177.5|483
1640940900000|2021-12-31 08:55:00|48339.6|48199.6|48507.5|48367.5|48520.9|48380.9|48334.9|48194.9|458
1640941200000|2021-12-31 09:00:00|48510.8|48370.8|48490.1|48350.1|48631.2|48491.2|48477|48337|573
1640941500000|2021-12-31 09:05:00|48491.5|48351.5|48592.5|48452.5|48612.2|48472.2|48458.8|48318.8|495
1640941800000|2021-12-31 09:10:00|48594.2|48454.2|48559.9|48419.9|48636.4|48496.4|48557.3|48417.3|468
1640942100000|2021-12-31 09:15:00|48557.9|48417.9|48510.2|48370.2|48616.1|48476.1|48502.1|48362.1|466
1640942400000|2021-12-31 09:20:00|48510.5|48370.5|48403.6|48263.6|48510.5|48370.5|48399.4|48259.4|461
1640942700000|2021-12-31 09:25:00|48416.9|48276.9|48486|48346|48502.1|48362.1|48358|48218|370
1640943000000|2021-12-31 09:30:00|48486.3|48346.3|48421.3|48281.3|48523.9|48383.9|48421.3|48281.3|285
1640943300000|2021-12-31 09:35:00|48423.7|48283.7|48419.5|48279.5|48458.6|48318.6|48357.1|48217.1|427
1640943600000|2021-12-31 09:40:00|48420.8|48280.8|48370.5|48230.5|48440.4|48300.4|48331.4|48191.4|496
1640943900000|2021-12-31 09:45:00|48369.9|48229.9|48340.3|48200.3|48415.2|48275.2|48322.4|48182.4|512
1640944200000|2021-12-31 09:50:00|48344.2|48204.2|48348.3|48208.3|48393.3|48253.3|48333.5|48193.5|303
1640944500000|2021-12-31 09:55:00|48351.7|48211.7|48373.1|48233.1|48393.3|48253.3|48338.1|48198.1|420
1640944800000|2021-12-31 10:00:00|48371.7|48231.7|48367.4|48227.4|48395.3|48255.3|48367.4|48227.4|365
1640945100000|2021-12-31 10:05:00|48367.5|48227.5|48291.8|48151.8|48373.2|48233.2|48270.4|48130.4|446
1640945400000|2021-12-31 10:10:00|48288.2|48148.2|48301.7|48161.7|48320.7|48180.7|48254|48114|640
1640945700000|2021-12-31 10:15:00|48303.5|48163.5|48373.1|48233.1|48373.2|48233.2|48289.3|48149.3|375
1640946000000|2021-12-31 10:20:00|48371.9|48231.9|48431.5|48291.5|48452.1|48312.1|48357.9|48217.9|364
1640946300000|2021-12-31 10:25:00|48429.1|48289.1|48440.4|48300.4|48445.5|48305.5|48412.9|48272.9|310
1640946600000|2021-12-31 10:30:00|48437.7|48297.7|48509.5|48369.5|48509.5|48369.5|48414.7|48274.7|395
1640946900000|2021-12-31 10:35:00|48509.2|48369.2|48497.5|48357.5|48529.8|48389.8|48488.4|48348.4|346
1640947200000|2021-12-31 10:40:00|48496.4|48356.4|48501.1|48361.1|48523.4|48383.4|48496.4|48356.4|93
1640947500000|2021-12-31 10:45:00|48509.4|48369.4|48458.3|48318.3|48515.1|48375.1|48439.9|48299.9|424
1640947800000|2021-12-31 10:50:00|48460.3|48320.3|48444.1|48304.1|48461.8|48321.8|48432.5|48292.5|314
1640948100000|2021-12-31 10:55:00|48442.4|48302.4|48087.3|47947.3|48444.6|48304.6|48030.1|47890.1|607
1640948400000|2021-12-31 11:00:00|48097.5|47957.5|48165.9|48025.9|48228.4|48088.4|48081.6|47941.6|602
1640948700000|2021-12-31 11:05:00|48163.1|48023.1|48158.3|48018.3|48164|48024|48097.6|47957.6|473
1640949000000|2021-12-31 11:10:00|48159.1|48019.1|48142.7|48002.7|48170.6|48030.6|48129.6|47989.6|544
1640949300000|2021-12-31 11:15:00|48140|48000|48237.1|48097.1|48240|48100|48140|48000|478
1640949600000|2021-12-31 11:20:00|48234|48094|48163|48023|48274.1|48134.1|48153.9|48013.9|533
1640949900000|2021-12-31 11:25:00|48161.7|48021.7|48156|48016|48172.8|48032.8|48121.3|47981.3|507
1640950200000|2021-12-31 11:30:00|48157.7|48017.7|48149.9|48009.9|48176.2|48036.2|48133.7|47993.7|457
1640950500000|2021-12-31 11:35:00|48150.3|48010.3|48135.7|47995.7|48152.5|48012.5|48125.6|47985.6|268
1640950800000|2021-12-31 11:40:00|48134.3|47994.3|48108.6|47968.6|48134.3|47994.3|48065.4|47925.4|268
1640951100000|2021-12-31 11:45:00|48108.9|47968.9|48095.2|47955.2|48146.2|48006.2|48074.5|47934.5|186
1640951400000|2021-12-31 11:50:00|48065.8|47925.8|48087.1|47947.1|48097.4|47957.4|48003.8|47863.8|395
1640951700000|2021-12-31 11:55:00|48087.6|47947.6|48049.7|47909.7|48088.2|47948.2|48002.9|47862.9|524
1640952000000|2021-12-31 12:00:00|48045.8|47905.8|48006.1|47866.1|48076.7|47936.7|47997.4|47857.4|428
1640952300000|2021-12-31 12:05:00|48006.2|47866.2|47943.3|47803.3|48006.8|47866.8|47903.9|47763.9|510
1640952600000|2021-12-31 12:10:00|47942.9|47802.9|48031.7|47891.7|48036.4|47896.4|47938.3|47798.3|423
1640952900000|2021-12-31 12:15:00|48031.8|47891.8|48066.6|47926.6|48088.2|47948.2|48030.7|47890.7|338
1640953200000|2021-12-31 12:20:00|48066.9|47926.9|48051|47911|48067|47927|47991.4|47851.4|518
1640953500000|2021-12-31 12:25:00|48050.4|47910.4|48039.3|47899.3|48051.3|47911.3|48032.8|47892.8|284
1640953800000|2021-12-31 12:30:00|48039.5|47899.5|48098.9|47958.9|48101.4|47961.4|48037.8|47897.8|358
1640954100000|2021-12-31 12:35:00|48093.5|47953.5|48110.3|47970.3|48122.8|47982.8|48088.6|47948.6|328
1640954400000|2021-12-31 12:40:00|48105.9|47965.9|48147.6|48007.6|48170.7|48030.7|48103|47963|479
1640954700000|2021-12-31 12:45:00|48147.7|48007.7|48053.2|47913.2|48147.7|48007.7|48011.9|47871.9|327
1640955000000|2021-12-31 12:50:00|48054.3|47914.3|48021.3|47881.3|48069.7|47929.7|47984.8|47844.8|391
1640955300000|2021-12-31 12:55:00|48022.3|47882.3|48048.3|47908.3|48049.5|47909.5|48001.2|47861.2|338
1640955600000|2021-12-31 13:00:00|48047.4|47907.4|48121|47981|48121|47981|48029.5|47889.5|400
1640955900000|2021-12-31 13:05:00|48121.6|47981.6|48075.4|47935.4|48121.9|47981.9|48071|47931|354
1640956200000|2021-12-31 13:10:00|48075.3|47935.3|48052.7|47912.7|48095.1|47955.1|48051.9|47911.9|309
1640956500000|2021-12-31 13:15:00|48052.2|47912.2|47972.4|47832.4|48054.1|47914.1|47961.4|47821.4|402
1640956800000|2021-12-31 13:20:00|47972.3|47832.3|48012|47872|48015.3|47875.3|47972.3|47832.3|343
1640957100000|2021-12-31 13:25:00|48007.2|47867.2|48056.2|47916.2|48056.9|47916.9|47974.4|47834.4|404
1640957400000|2021-12-31 13:30:00|48056.7|47916.7|48058.1|47918.1|48068.6|47928.6|48051.7|47911.7|213
1640957700000|2021-12-31 13:35:00|48053.5|47913.5|48117.5|47977.5|48142|48002|48048.6|47908.6|360
1640958000000|2021-12-31 13:40:00|48117.8|47977.8|48110.7|47970.7|48134.8|47994.8|48082.9|47942.9|387
1640958300000|2021-12-31 13:45:00|48112.9|47972.9|48037.8|47897.8|48115.6|47975.6|48037.8|47897.8|467
1640958600000|2021-12-31 13:50:00|48038.3|47898.3|48034.7|47894.7|48075.9|47935.9|48028.5|47888.5|249
1640958900000|2021-12-31 13:55:00|48034.8|47894.8|48017.5|47877.5|48038.2|47898.2|47989|47849|434
1640959200000|2021-12-31 14:00:00|48019.5|47879.5|48021.7|47881.7|48035.7|47895.7|47979.3|47839.3|235
1640959500000|2021-12-31 14:05:00|48021.5|47881.5|47978.1|47838.1|48045.8|47905.8|47977.8|47837.8|283
1640959800000|2021-12-31 14:10:00|47986.4|47846.4|47973|47833|48000.4|47860.4|47944.9|47804.9|490
1640960100000|2021-12-31 14:15:00|47976.5|47836.5|47952.2|47812.2|47986|47846|47925.2|47785.2|521
1640960400000|2021-12-31 14:20:00|47951.2|47811.2|47968.9|47828.9|48007.2|47867.2|47932.5|47792.5|525
1640960700000|2021-12-31 14:25:00|47969.4|47829.4|48077.6|47937.6|48079.5|47939.5|47966.1|47826.1|510
1640961000000|2021-12-31 14:30:00|48076|47936|48169.9|48029.9|48169.9|48029.9|48012.9|47872.9|445
1640961300000|2021-12-31 14:35:00|48170.2|48030.2|48076.7|47936.7|48206.1|48066.1|48072.2|47932.2|419
1640961600000|2021-12-31 14:40:00|48074.1|47934.1|48033.3|47893.3|48112.5|47972.5|48024.7|47884.7|430
1640961900000|2021-12-31 14:45:00|48035.1|47895.1|48072|47932|48110.1|47970.1|48033.5|47893.5|382
1640962200000|2021-12-31 14:50:00|48073.6|47933.6|48104.5|47964.5|48111.8|47971.8|48073.6|47933.6|361
1640962500000|2021-12-31 14:55:00|48104.9|47964.9|48078.3|47938.3|48145.1|48005.1|48075.1|47935.1|310
1640962800000|2021-12-31 15:00:00|48080.9|47940.9|48026.2|47886.2|48121.8|47981.8|48024|47884|344
1640963100000|2021-12-31 15:05:00|48025.7|47885.7|48063.9|47923.9|48077.4|47937.4|47994.9|47854.9|445
1640963400000|2021-12-31 15:10:00|48060.9|47920.9|48075.9|47935.9|48113.4|47973.4|48056.8|47916.8|307
1640963700000|2021-12-31 15:15:00|48075.4|47935.4|48125.3|47985.3|48140|48000|48057|47917|394
1640964000000|2021-12-31 15:20:00|48125.2|47985.2|48130.4|47990.4|48178.5|48038.5|48120.6|47980.6|300
1640964300000|2021-12-31 15:25:00|48131.4|47991.4|48079.6|47939.6|48147.9|48007.9|48069|47929|309
1640964600000|2021-12-31 15:30:00|48079.7|47939.7|48020.4|47880.4|48082.9|47942.9|48000.4|47860.4|295
1640964900000|2021-12-31 15:35:00|48019.2|47879.2|48013.5|47873.5|48079.6|47939.6|48008.4|47868.4|317
1640965200000|2021-12-31 15:40:00|48014.9|47874.9|47999.1|47859.1|48033.3|47893.3|47990.3|47850.3|221
1640965500000|2021-12-31 15:45:00|47998.4|47858.4|47974.9|47834.9|48004.2|47864.2|47962.2|47822.2|272
1640965800000|2021-12-31 15:50:00|47974.8|47834.8|47958.2|47818.2|47985.4|47845.4|47942|47802|213
1640966100000|2021-12-31 15:55:00|47958.7|47818.7|48021.4|47881.4|48022.6|47882.6|47936.4|47796.4|388
1640966400000|2021-12-31 16:00:00|48026.4|47886.4|48026.7|47886.7|48079.9|47939.9|47996.8|47856.8|423
1640966700000|2021-12-31 16:05:00|48025.1|47885.1|48048.5|47908.5|48067.7|47927.7|48025.1|47885.1|259
1640967000000|2021-12-31 16:10:00|48050.2|47910.2|48083.2|47943.2|48093.3|47953.3|48041.7|47901.7|208
1640967300000|2021-12-31 16:15:00|48088|47948|48109.5|47969.5|48137|47997|48081.1|47941.1|249
1640967600000|2021-12-31 16:20:00|48107.4|47967.4|48137.4|47997.4|48157.1|48017.1|48084.5|47944.5|213
1640967900000|2021-12-31 16:25:00|48137.5|47997.5|48174|48034|48183.7|48043.7|48136.4|47996.4|217
1640968200000|2021-12-31 16:30:00|48175|48035|48046.6|47906.6|48175.4|48035.4|48033.5|47893.5|402
1640968500000|2021-12-31 16:35:00|48048.5|47908.5|47968.6|47828.6|48050.7|47910.7|47952.2|47812.2|321
1640968800000|2021-12-31 16:40:00|47973.2|47833.2|47962.7|47822.7|47991.4|47851.4|47953.9|47813.9|203
1640969100000|2021-12-31 16:45:00|47968.1|47828.1|47943.5|47803.5|47986.9|47846.9|47939|47799|263
1640969400000|2021-12-31 16:50:00|47943.7|47803.7|47672.1|47532.1|47943.9|47803.9|47594|47454|827
1640969700000|2021-12-31 16:55:00|47671.9|47531.9|47543.8|47403.8|47672.5|47532.5|47520.3|47380.3|746
1640970000000|2021-12-31 17:00:00|47543.5|47403.5|47564.9|47424.9|47605.7|47465.7|47516.7|47376.7|616
1640970300000|2021-12-31 17:05:00|47565|47425|47386|47246|47584.9|47444.9|47354.7|47214.7|717
1640970600000|2021-12-31 17:10:00|47387.5|47247.5|47333.5|47193.5|47429.9|47289.9|47296.9|47156.9|590
1640970900000|2021-12-31 17:15:00|47335.1|47195.1|47263.1|47123.1|47381|47241|47248.2|47108.2|575
1640971200000|2021-12-31 17:20:00|47263.7|47123.7|47248.1|47108.1|47282.9|47142.9|47179.2|47039.2|687
1640971500000|2021-12-31 17:25:00|47246.1|47106.1|47047.8|46907.8|47292.2|47152.2|47002.6|46862.6|748
1640971800000|2021-12-31 17:30:00|47047.6|46907.6|46981.5|46841.5|47104.4|46964.4|46966.8|46826.8|803
1640972100000|2021-12-31 17:35:00|46983.7|46843.7|47100.1|46960.1|47100.8|46960.8|46971.3|46831.3|626
1640972400000|2021-12-31 17:40:00|47099.9|46959.9|47098.8|46958.8|47112.5|46972.5|47015.7|46875.7|504
1640972700000|2021-12-31 17:45:00|47098.2|46958.2|47040.2|46900.2|47116.5|46976.5|46989.8|46849.8|566
1640973000000|2021-12-31 17:50:00|47035.8|46895.8|47028.3|46888.3|47084.9|46944.9|47021.8|46881.8|633
1640973300000|2021-12-31 17:55:00|47029.1|46889.1|47087.1|46947.1|47096.4|46956.4|47016.2|46876.2|368
1640973600000|2021-12-31 18:00:00|47080.6|46940.6|47073.1|46933.1|47096.9|46956.9|47042.2|46902.2|508
1640973900000|2021-12-31 18:05:00|47074.5|46934.5|47045.5|46905.5|47081|46941|47022.4|46882.4|499
1640974200000|2021-12-31 18:10:00|47044.5|46904.5|47005.7|46865.7|47078.7|46938.7|47004.3|46864.3|440
1640974500000|2021-12-31 18:15:00|47005.8|46865.8|47058.3|46918.3|47065.4|46925.4|46970.5|46830.5|479
1640974800000|2021-12-31 18:20:00|47056.7|46916.7|47049.9|46909.9|47063.4|46923.4|47023.4|46883.4|342
1640975100000|2021-12-31 18:25:00|47050.2|46910.2|47014.4|46874.4|47091|46951|47012.4|46872.4|521
1640975400000|2021-12-31 18:30:00|47012.8|46872.8|47024.1|46884.1|47039.8|46899.8|46981.2|46841.2|365
1640975700000|2021-12-31 18:35:00|47024.9|46884.9|46969.5|46829.5|47040.2|46900.2|46961|46821|419
1640976000000|2021-12-31 18:40:00|46972.9|46832.9|46766.4|46626.4|46987.3|46847.3|46637.9|46497.9|723
1640976300000|2021-12-31 18:45:00|46770.2|46630.2|46789.1|46649.1|46831.9|46691.9|46723.8|46583.8|607
1640976600000|2021-12-31 18:50:00|46788.4|46648.4|46739.3|46599.3|46803.9|46663.9|46726.6|46586.6|513
1640976900000|2021-12-31 18:55:00|46737.8|46597.8|46748.2|46608.2|46769.4|46629.4|46663.6|46523.6|466
1640977200000|2021-12-31 19:00:00|46747.4|46607.4|46679.3|46539.3|46749.9|46609.9|46679.3|46539.3|486
1640977500000|2021-12-31 19:05:00|46677|46537|46620.4|46480.4|46690.6|46550.6|46601.8|46461.8|576
1640977800000|2021-12-31 19:10:00|46620.3|46480.3|46502.5|46362.5|46641.1|46501.1|46464.6|46324.6|696
1640978100000|2021-12-31 19:15:00|46503|46363|46381.6|46241.6|46508.2|46368.2|46368|46228|733
1640978400000|2021-12-31 19:20:00|46385.4|46245.4|46270.7|46130.7|46397|46257|46241.6|46101.6|732
1640978700000|2021-12-31 19:25:00|46272.1|46132.1|46168.4|46028.4|46365.9|46225.9|46151.8|46011.8|648
1640979000000|2021-12-31 19:30:00|46168.2|46028.2|46121.2|45981.2|46339.2|46199.2|46062.9|45922.9|779
1640979300000|2021-12-31 19:35:00|46105.9|45965.9|46211.4|46071.4|46258.3|46118.3|46105.9|45965.9|743
1640979600000|2021-12-31 19:40:00|46210.1|46070.1|46118.9|45978.9|46269.8|46129.8|46118.9|45978.9|553
1640979900000|2021-12-31 19:45:00|46109.7|45969.7|46010.9|45870.9|46145.8|46005.8|45985.6|45845.6|779
1640980200000|2021-12-31 19:50:00|46014.5|45874.5|45939.5|45799.5|46017.2|45877.2|45850.3|45710.3|842
1640980500000|2021-12-31 19:55:00|45941.1|45801.1|45788.6|45648.6|45946.8|45806.8|45760.3|45620.3|761
1640980800000|2021-12-31 20:00:00|45790.1|45650.1|46097|45957|46103.6|45963.6|45744|45604|862
1640981100000|2021-12-31 20:05:00|46100.3|45960.3|46162.2|46022.2|46273.7|46133.7|46086.9|45946.9|859
1640981400000|2021-12-31 20:10:00|46162|46022|46211.9|46071.9|46224.9|46084.9|46152.2|46012.2|660
1640981700000|2021-12-31 20:15:00|46211.7|46071.7|46031.6|45891.6|46214.1|46074.1|45928.7|45788.7|770
1640982000000|2021-12-31 20:20:00|46031.7|45891.7|46021.5|45881.5|46035.8|45895.8|45947.3|45807.3|648
1640982300000|2021-12-31 20:25:00|46015.9|45875.9|46130.4|45990.4|46165.2|46025.2|45975.1|45835.1|665
1640982600000|2021-12-31 20:30:00|46131.9|45991.9|46109.2|45969.2|46199.8|46059.8|46090|45950|524
1640982900000|2021-12-31 20:35:00|46109.1|45969.1|46018.7|45878.7|46109.5|45969.5|46002.1|45862.1|538
1640983200000|2021-12-31 20:40:00|46018.3|45878.3|46043.8|45903.8|46056.9|45916.9|45959.5|45819.5|499
1640983500000|2021-12-31 20:45:00|46043.6|45903.6|46042.9|45902.9|46051.1|45911.1|45962.8|45822.8|562
1640983800000|2021-12-31 20:50:00|46045.8|45905.8|45991.7|45851.7|46045.8|45905.8|45924.5|45784.5|591
1640984100000|2021-12-31 20:55:00|45993.9|45853.9|45955.1|45815.1|46014.5|45874.5|45909.8|45769.8|568
1640984400000|2021-12-31 21:00:00|45953.1|45813.1|46147.6|46007.6|46149.2|46009.2|45947.7|45807.7|730
1640984700000|2021-12-31 21:05:00|46147.9|46007.9|45970.8|45830.8|46157.6|46017.6|45885.3|45745.3|613
1640985000000|2021-12-31 21:10:00|45968.2|45828.2|45895.7|45755.7|45973.8|45833.8|45864.8|45724.8|620
1640985300000|2021-12-31 21:15:00|45894.4|45754.4|45966.7|45826.7|45969.5|45829.5|45875.1|45735.1|533
1640985600000|2021-12-31 21:20:00|45967|45827|46077.2|45937.2|46095.8|45955.8|45966.7|45826.7|611
1640985900000|2021-12-31 21:25:00|46075.7|45935.7|46163.2|46023.2|46163.7|46023.7|46074.4|45934.4|574
1640986200000|2021-12-31 21:30:00|46164|46024|46329.2|46189.2|46330|46190|46164|46024|778
1640986500000|2021-12-31 21:35:00|46326|46186|46414.6|46274.6|46526.6|46386.6|46316.4|46176.4|851
1640986800000|2021-12-31 21:40:00|46416.4|46276.4|46315.6|46175.6|46416.8|46276.8|46280.6|46140.6|683
1640987100000|2021-12-31 21:45:00|46314.2|46174.2|46301.6|46161.6|46344.6|46204.6|46256.1|46116.1|607
1640987400000|2021-12-31 21:50:00|46302.2|46162.2|46352.5|46212.5|46354.2|46214.2|46277.4|46137.4|542
1640987700000|2021-12-31 21:55:00|46352|46212|46394.8|46254.8|46409.6|46269.6|46310.6|46170.6|447
1641110400000|2022-01-02 08:00:00|47249.8|47109.8|47162.7|47022.7|47249.8|47109.8|47153.5|47013.5|336
1641110700000|2022-01-02 08:05:00|47162.8|47022.8|47115.6|46975.6|47166.7|47026.7|47104.3|46964.3|476
1641111000000|2022-01-02 08:10:00|47115.8|46975.8|47127.9|46987.9|47128.9|46988.9|47054.9|46914.9|461
1641111300000|2022-01-02 08:15:00|47127.6|46987.6|47186.6|47046.6|47186.6|47046.6|47123.6|46983.6|432
1641111600000|2022-01-02 08:20:00|47185.7|47045.7|47274.7|47134.7|47284.6|47144.6|47185.7|47045.7|422
1641111900000|2022-01-02 08:25:00|47272.6|47132.6|47248.4|47108.4|47283.6|47143.6|47248.1|47108.1|404
1641112200000|2022-01-02 08:30:00|47247.6|47107.6|47220.9|47080.9|47254.7|47114.7|47219.8|47079.8|323
1641112500000|2022-01-02 08:35:00|47221.8|47081.8|47145.7|47005.7|47221.8|47081.8|47144.5|47004.5|368
1641112800000|2022-01-02 08:40:00|47145.4|47005.4|47226.8|47086.8|47227.6|47087.6|47136.2|46996.2|459
1641113100000|2022-01-02 08:45:00|47227.1|47087.1|47253.2|47113.2|47265.6|47125.6|47219.6|47079.6|452
1641113400000|2022-01-02 08:50:00|47253.6|47113.6|47298.7|47158.7|47300.5|47160.5|47251.9|47111.9|339
1641113700000|2022-01-02 08:55:00|47299|47159|47294.5|47154.5|47314.2|47174.2|47277.3|47137.3|497
1641114000000|2022-01-02 09:00:00|47294.6|47154.6|47287.8|47147.8|47304.4|47164.4|47258.2|47118.2|443
1641114300000|2022-01-02 09:05:00|47287.7|47147.7|47270.5|47130.5|47302.9|47162.9|47268.2|47128.2|397
1641114600000|2022-01-02 09:10:00|47270.8|47130.8|47289.1|47149.1|47289.5|47149.5|47231|47091|460
1641114900000|2022-01-02 09:15:00|47289.2|47149.2|47288.4|47148.4|47289.8|47149.8|47260.1|47120.1|343
1641115200000|2022-01-02 09:20:00|47288.2|47148.2|47482.9|47342.9|47522.2|47382.2|47287.2|47147.2|588
1641115500000|2022-01-02 09:25:00|47478.9|47338.9|47431.4|47291.4|47511.3|47371.3|47431.4|47291.4|570
1641115800000|2022-01-02 09:30:00|47429.5|47289.5|47431|47291|47459|47319|47418.2|47278.2|555
1641116100000|2022-01-02 09:35:00|47431.1|47291.1|47436.5|47296.5|47458.6|47318.6|47412.2|47272.2|454
1641116400000|2022-01-02 09:40:00|47436.2|47296.2|47455.3|47315.3|47458.5|47318.5|47412|47272|436
1641116700000|2022-01-02 09:45:00|47455.5|47315.5|47403.8|47263.8|47455.5|47315.5|47403.8|47263.8|299
1641117000000|2022-01-02 09:50:00|47404.6|47264.6|47355.8|47215.8|47426.1|47286.1|47355.1|47215.1|420
1641117300000|2022-01-02 09:55:00|47354.9|47214.9|47351.5|47211.5|47362.9|47222.9|47344.9|47204.9|342
1641117600000|2022-01-02 10:00:00|47351|47211|47355.3|47215.3|47365.2|47225.2|47345.8|47205.8|321
1641117900000|2022-01-02 10:05:00|47354.9|47214.9|47386.8|47246.8|47403.4|47263.4|47353.5|47213.5|366
1641118200000|2022-01-02 10:10:00|47386.4|47246.4|47420.4|47280.4|47420.4|47280.4|47382|47242|427
1641118500000|2022-01-02 10:15:00|47420.3|47280.3|47367.6|47227.6|47420.3|47280.3|47365.5|47225.5|285
1641118800000|2022-01-02 10:20:00|47368.3|47228.3|47357.4|47217.4|47368.7|47228.7|47352.5|47212.5|218
1641119100000|2022-01-02 10:25:00|47357.3|47217.3|47349.6|47209.6|47361.3|47221.3|47337.2|47197.2|270
1641119400000|2022-01-02 10:30:00|47349.3|47209.3|47381.2|47241.2|47388.2|47248.2|47343.2|47203.2|273
1641119700000|2022-01-02 10:35:00|47380.8|47240.8|47347.9|47207.9|47380.8|47240.8|47338.3|47198.3|350
1641120000000|2022-01-02 10:40:00|47347.8|47207.8|47332.9|47192.9|47347.8|47207.8|47301.4|47161.4|351
1641120300000|2022-01-02 10:45:00|47333.1|47193.1|47331.1|47191.1|47333.6|47193.6|47317.6|47177.6|273
1641120600000|2022-01-02 10:50:00|47330.9|47190.9|47320.8|47180.8|47334.1|47194.1|47319.4|47179.4|284
1641120900000|2022-01-02 10:55:00|47322.1|47182.1|47257.9|47117.9|47324.9|47184.9|47225.4|47085.4|290
1641121200000|2022-01-02 11:00:00|47256.8|47116.8|47284.7|47144.7|47290.9|47150.9|47240.9|47100.9|425
1641121500000|2022-01-02 11:05:00|47286|47146|47342.4|47202.4|47342.5|47202.5|47281.9|47141.9|303
1641121800000|2022-01-02 11:10:00|47340.3|47200.3|47343|47203|47343.5|47203.5|47333.4|47193.4|291
1641122100000|2022-01-02 11:15:00|47343.9|47203.9|47345.1|47205.1|47346.9|47206.9|47329.9|47189.9|290
1641122400000|2022-01-02 11:20:00|47344.8|47204.8|47380|47240|47398.2|47258.2|47344.7|47204.7|413
1641122700000|2022-01-02 11:25:00|47379|47239|47382.6|47242.6|47390.3|47250.3|47374.9|47234.9|424
1641123000000|2022-01-02 11:30:00|47382.7|47242.7|47409.5|47269.5|47457|47317|47381.9|47241.9|587
1641123300000|2022-01-02 11:35:00|47410|47270|47383.7|47243.7|47410|47270|47365.5|47225.5|453
1641123600000|2022-01-02 11:40:00|47384.1|47244.1|47346.3|47206.3|47385.7|47245.7|47345.5|47205.5|286
1641123900000|2022-01-02 11:45:00|47346.7|47206.7|47288.4|47148.4|47348.7|47208.7|47283|47143|331
1641124200000|2022-01-02 11:50:00|47288.7|47148.7|47307.1|47167.1|47310.7|47170.7|47288.2|47148.2|250
1641124500000|2022-01-02 11:55:00|47307.3|47167.3|47312|47172|47313.7|47173.7|47304.1|47164.1|364
1641124800000|2022-01-02 12:00:00|47311.9|47171.9|47170|47030|47317.5|47177.5|47158.4|47018.4|545
1641125100000|2022-01-02 12:05:00|47170.4|47030.4|47157.6|47017.6|47170.4|47030.4|47098.1|46958.1|585
1641125400000|2022-01-02 12:10:00|47158.9|47018.9|47178.5|47038.5|47193.1|47053.1|47155.1|47015.1|480
1641125700000|2022-01-02 12:15:00|47178.6|47038.6|47166|47026|47190.8|47050.8|47162.1|47022.1|512
1641126000000|2022-01-02 12:20:00|47164.9|47024.9|47256.5|47116.5|47261.3|47121.3|47158.8|47018.8|477
1641126300000|2022-01-02 12:25:00|47256.6|47116.6|47225.9|47085.9|47256.7|47116.7|47219.1|47079.1|464
1641126600000|2022-01-02 12:30:00|47225.7|47085.7|47226.9|47086.9|47232.8|47092.8|47218.4|47078.4|232
1641126900000|2022-01-02 12:35:00|47226.6|47086.6|47413.6|47273.6|47413.8|47273.8|47226.6|47086.6|549
1641127200000|2022-01-02 12:40:00|47413.9|47273.9|47392.4|47252.4|47518.2|47378.2|47386.5|47246.5|696
1641127500000|2022-01-02 12:45:00|47390.8|47250.8|47432.5|47292.5|47439.1|47299.1|47389.1|47249.1|528
1641127800000|2022-01-02 12:50:00|47433.2|47293.2|47422.8|47282.8|47435.1|47295.1|47411|47271|371
1641128100000|2022-01-02 12:55:00|47423.3|47283.3|47371.4|47231.4|47425|47285|47364.3|47224.3|525
1641128400000|2022-01-02 13:00:00|47371.5|47231.5|47329.3|47189.3|47375.6|47235.6|47323.1|47183.1|460
1641128700000|2022-01-02 13:05:00|47330|47190|47347.9|47207.9|47359.8|47219.8|47329.3|47189.3|433
1641129000000|2022-01-02 13:10:00|47347.6|47207.6|47207.8|47067.8|47347.9|47207.9|47207.1|47067.1|408
1641129300000|2022-01-02 13:15:00|47207.9|47067.9|47211.4|47071.4|47228.8|47088.8|47174.2|47034.2|421
1641129600000|2022-01-02 13:20:00|47211.2|47071.2|47168.5|47028.5|47222.8|47082.8|47166.5|47026.5|596
1641129900000|2022-01-02 13:25:00|47168.4|47028.4|47309.2|47169.2|47311|47171|47167.7|47027.7|454
1641130200000|2022-01-02 13:30:00|47313.4|47173.4|47262.3|47122.3|47318.3|47178.3|47258.8|47118.8|552
1641130500000|2022-01-02 13:35:00|47262.8|47122.8|47219.7|47079.7|47263.7|47123.7|47219.3|47079.3|365
1641130800000|2022-01-02 13:40:00|47220.1|47080.1|47245.8|47105.8|47247.5|47107.5|47217.7|47077.7|295
1641131100000|2022-01-02 13:45:00|47245.5|47105.5|47199|47059|47246.3|47106.3|47199|47059|442
1641131400000|2022-01-02 13:50:00|47199.7|47059.7|47221.9|47081.9|47226.2|47086.2|47171.7|47031.7|493
1641131700000|2022-01-02 13:55:00|47222.4|47082.4|47228.4|47088.4|47248.6|47108.6|47221.6|47081.6|472
1641132000000|2022-01-02 14:00:00|47227.8|47087.8|47209.3|47069.3|47227.8|47087.8|47181|47041|524
1641132300000|2022-01-02 14:05:00|47207.5|47067.5|47233.8|47093.8|47254.3|47114.3|47207.4|47067.4|559
1641132600000|2022-01-02 14:10:00|47232.8|47092.8|47243.7|47103.7|47245.7|47105.7|47219.7|47079.7|472
1641132900000|2022-01-02 14:15:00|47243.4|47103.4|47262.1|47122.1|47263.5|47123.5|47237.1|47097.1|412
1641133200000|2022-01-02 14:20:00|47261.7|47121.7|47139.4|46999.4|47267.9|47127.9|47138.1|46998.1|439
1641133500000|2022-01-02 14:25:00|47140.6|47000.6|47124.8|46984.8|47177|47037|47096.8|46956.8|468
1641133800000|2022-01-02 14:30:00|47126.3|46986.3|47187.1|47047.1|47196.1|47056.1|47126.3|46986.3|468
1641134100000|2022-01-02 14:35:00|47186.8|47046.8|47224|47084|47225.3|47085.3|47150.2|47010.2|394
1641134400000|2022-01-02 14:40:00|47223.1|47083.1|47215.1|47075.1|47230.1|47090.1|47200|47060|324
1641134700000|2022-01-02 14:45:00|47215.5|47075.5|47224.6|47084.6|47232.1|47092.1|47209.5|47069.5|334
1641135000000|2022-01-02 14:50:00|47223.7|47083.7|47191.7|47051.7|47223.8|47083.8|47179.1|47039.1|471
1641135300000|2022-01-02 14:55:00|47192.8|47052.8|47190.4|47050.4|47197.8|47057.8|47177|47037|498
1641135600000|2022-01-02 15:00:00|47189.6|47049.6|47162.5|47022.5|47203.1|47063.1|47159.8|47019.8|436
1641135900000|2022-01-02 15:05:00|47162.9|47022.9|47263.1|47123.1|47282.3|47142.3|47155.5|47015.5|490
1641136200000|2022-01-02 15:10:00|47263.7|47123.7|47367.7|47227.7|47383.6|47243.6|47249.2|47109.2|566
1641136500000|2022-01-02 15:15:00|47369.8|47229.8|47312.6|47172.6|47374.4|47234.4|47305.3|47165.3|525
1641136800000|2022-01-02 15:20:00|47312.5|47172.5|47281.4|47141.4|47329.7|47189.7|47267.2|47127.2|564
1641137100000|2022-01-02 15:25:00|47280.6|47140.6|47270.4|47130.4|47280.7|47140.7|47263.4|47123.4|324
1641137400000|2022-01-02 15:30:00|47270.3|47130.3|47221|47081|47270.3|47130.3|47212.4|47072.4|292
1641137700000|2022-01-02 15:35:00|47220.7|47080.7|47224.9|47084.9|47228.2|47088.2|47196.4|47056.4|387
1641138000000|2022-01-02 15:40:00|47225.9|47085.9|47274.8|47134.8|47280.1|47140.1|47225.9|47085.9|426
1641138300000|2022-01-02 15:45:00|47274.4|47134.4|47362.3|47222.3|47410.6|47270.6|47274.4|47134.4|625
1641138600000|2022-01-02 15:50:00|47361.3|47221.3|47432.9|47292.9|47432.9|47292.9|47352.7|47212.7|417
1641138900000|2022-01-02 15:55:00|47432.8|47292.8|47411.6|47271.6|47433.9|47293.9|47395.7|47255.7|533
1641139200000|2022-01-02 16:00:00|47412.8|47272.8|47400.4|47260.4|47465.2|47325.2|47397.6|47257.6|531
1641139500000|2022-01-02 16:05:00|47400.2|47260.2|47501.5|47361.5|47523.1|47383.1|47373.3|47233.3|490
1641139800000|2022-01-02 16:10:00|47501.4|47361.4|47496|47356|47510.3|47370.3|47466.3|47326.3|652
1641140100000|2022-01-02 16:15:00|47500|47360|47452.1|47312.1|47538.7|47398.7|47450.9|47310.9|621
1641140400000|2022-01-02 16:20:00|47451.1|47311.1|47515.5|47375.5|47518.2|47378.2|47450.8|47310.8|519
1641140700000|2022-01-02 16:25:00|47515.4|47375.4|47502.1|47362.1|47519|47379|47488.3|47348.3|391
1641141000000|2022-01-02 16:30:00|47502.7|47362.7|47672.3|47532.3|47698.3|47558.3|47502.7|47362.7|574
1641141300000|2022-01-02 16:35:00|47672.4|47532.4|47657.7|47517.7|47717.7|47577.7|47655|47515|633
1641141600000|2022-01-02 16:40:00|47657.3|47517.3|47629.9|47489.9|47661.7|47521.7|47624.5|47484.5|423
1641141900000|2022-01-02 16:45:00|47628.7|47488.7|47748.5|47608.5|47766.3|47626.3|47628.4|47488.4|564
1641142200000|2022-01-02 16:50:00|47748.3|47608.3|47855.4|47715.4|47862.1|47722.1|47712.2|47572.2|572
1641142500000|2022-01-02 16:55:00|47854.2|47714.2|47871.9|47731.9|47935|47795|47807.2|47667.2|884
1641142800000|2022-01-02 17:00:00|47870.9|47730.9|47905.5|47765.5|48034.4|47894.4|47870.9|47730.9|856
1641143100000|2022-01-02 17:05:00|47905.7|47765.7|47704.7|47564.7|48002.3|47862.3|47690.8|47550.8|794
1641143400000|2022-01-02 17:10:00|47707.2|47567.2|47627.1|47487.1|47795.7|47655.7|47613.5|47473.5|746
1641143700000|2022-01-02 17:15:00|47627.6|47487.6|47623.1|47483.1|47662.9|47522.9|47572.5|47432.5|530
1641144000000|2022-01-02 17:20:00|47623|47483|47676.2|47536.2|47681.3|47541.3|47596|47456|538
1641144300000|2022-01-02 17:25:00|47675.8|47535.8|47726.8|47586.8|47742.8|47602.8|47666.4|47526.4|544
1641144600000|2022-01-02 17:30:00|47727.3|47587.3|47642.2|47502.2|47743.1|47603.1|47621.3|47481.3|511
1641144900000|2022-01-02 17:35:00|47642.9|47502.9|47694.1|47554.1|47694.1|47554.1|47642.8|47502.8|430
1641145200000|2022-01-02 17:40:00|47693.8|47553.8|47673.1|47533.1|47699.1|47559.1|47645.5|47505.5|409
1641145500000|2022-01-02 17:45:00|47673.4|47533.4|47543.4|47403.4|47676.8|47536.8|47498.8|47358.8|583
1641145800000|2022-01-02 17:50:00|47545|47405|47470.5|47330.5|47574.8|47434.8|47436.6|47296.6|627
1641146100000|2022-01-02 17:55:00|47470.9|47330.9|47487.5|47347.5|47501.5|47361.5|47453.1|47313.1|494
1641146400000|2022-01-02 18:00:00|47487.1|47347.1|47421.2|47281.2|47487.8|47347.8|47328.3|47188.3|678
1641146700000|2022-01-02 18:05:00|47422.3|47282.3|47342.5|47202.5|47427.5|47287.5|47326.1|47186.1|412
1641147000000|2022-01-02 18:10:00|47342.2|47202.2|47330.7|47190.7|47368.9|47228.9|47325.9|47185.9|443
1641147300000|2022-01-02 18:15:00|47330.4|47190.4|47329.2|47189.2|47361.1|47221.1|47322.8|47182.8|363
1641147600000|2022-01-02 18:20:00|47328|47188|47187.5|47047.5|47328.4|47188.4|47176.8|47036.8|589
1641147900000|2022-01-02 18:25:00|47186.5|47046.5|47006.8|46866.8|47197.1|47057.1|46957.1|46817.1|796
1641148200000|2022-01-02 18:30:00|47009.2|46869.2|46802.8|46662.8|47010.6|46870.6|46751.9|46611.9|957
1641148500000|2022-01-02 18:35:00|46803.3|46663.3|47018.9|46878.9|47035.5|46895.5|46801.1|46661.1|811
1641148800000|2022-01-02 18:40:00|47021.9|46881.9|46995.5|46855.5|47059.2|46919.2|46981|46841|748
1641149100000|2022-01-02 18:45:00|46995.4|46855.4|47088.8|46948.8|47089.6|46949.6|46952.5|46812.5|688
1641149400000|2022-01-02 18:50:00|47089.1|46949.1|47004.1|46864.1|47121.8|46981.8|46988.8|46848.8|576
1641149700000|2022-01-02 18:55:00|47004.4|46864.4|47119.2|46979.2|47122.4|46982.4|46993.3|46853.3|514
1641150000000|2022-01-02 19:00:00|47119.6|46979.6|47212|47072|47218.7|47078.7|47059.5|46919.5|622
1641150300000|2022-01-02 19:05:00|47208.5|47068.5|47229.7|47089.7|47284.1|47144.1|47197.6|47057.6|553
1641150600000|2022-01-02 19:10:00|47229.6|47089.6|47140.2|47000.2|47229.9|47089.9|47128.8|46988.8|509
1641150900000|2022-01-02 19:15:00|47140.3|47000.3|47136.5|46996.5|47190.8|47050.8|47128.3|46988.3|530
1641151200000|2022-01-02 19:20:00|47136.4|46996.4|46972.9|46832.9|47136.4|46996.4|46972.9|46832.9|562
1641151500000|2022-01-02 19:25:00|46972.6|46832.6|46987.7|46847.7|47018.3|46878.3|46933.7|46793.7|536
1641151800000|2022-01-02 19:30:00|46988|46848|46966.3|46826.3|47031.9|46891.9|46937.1|46797.1|487
1641152100000|2022-01-02 19:35:00|46965.8|46825.8|47031.2|46891.2|47069.4|46929.4|46959.6|46819.6|496
1641152400000|2022-01-02 19:40:00|47030.5|46890.5|47012|46872|47051.6|46911.6|46994.1|46854.1|472
1641152700000|2022-01-02 19:45:00|47011.5|46871.5|47008|46868|47029.5|46889.5|46980.1|46840.1|412
1641153000000|2022-01-02 19:50:00|47008.3|46868.3|47026.4|46886.4|47055.1|46915.1|46987.2|46847.2|435
1641153300000|2022-01-02 19:55:00|47027.2|46887.2|46991.8|46851.8|47027.2|46887.2|46982.5|46842.5|531
1641153600000|2022-01-02 20:00:00|46993|46853|47017.6|46877.6|47026.1|46886.1|46921.2|46781.2|611
1641153900000|2022-01-02 20:05:00|47011.9|46871.9|47014.5|46874.5|47020.6|46880.6|46970.7|46830.7|550
1641154200000|2022-01-02 20:10:00|47013.4|46873.4|47112.1|46972.1|47122.8|46982.8|47013.3|46873.3|610
1641154500000|2022-01-02 20:15:00|47114.5|46974.5|47093.5|46953.5|47120.7|46980.7|47068.4|46928.4|385
1641154800000|2022-01-02 20:20:00|47094.1|46954.1|47053.7|46913.7|47095.3|46955.3|47039.3|46899.3|527
1641155100000|2022-01-02 20:25:00|47053.4|46913.4|47108.6|46968.6|47111.1|46971.1|47043.4|46903.4|312
1641155400000|2022-01-02 20:30:00|47106.9|46966.9|47009.6|46869.6|47109.3|46969.3|47005.3|46865.3|422
1641155700000|2022-01-02 20:35:00|47010.8|46870.8|46999|46859|47013.9|46873.9|46985.4|46845.4|327
1641156000000|2022-01-02 20:40:00|46999.6|46859.6|47030.7|46890.7|47030.7|46890.7|46998.5|46858.5|239
1641156300000|2022-01-02 20:45:00|47031.7|46891.7|47104.9|46934.9|47105.6|46935.6|47008.3|46852.3|355
1641156600000|2022-01-02 20:50:00|47105|46935|47118.1|46948.1|47118.9|46948.9|47088.1|46918.1|265
1641156900000|2022-01-02 20:55:00|47118.6|46948.6|47105.1|46935.1|47119.2|46949.2|47097.2|46927.2|378
1641157200000|2022-01-02 21:00:00|47102.6|46932.6|47026.7|46856.7|47102.6|46932.6|47014.3|46844.3|522
1641157500000|2022-01-02 21:05:00|47026.9|46856.9|47123.2|46953.2|47123.2|46953.2|47021.2|46851.2|344
1641157800000|2022-01-02 21:10:00|47123.1|46953.1|47244.8|47074.8|47254.1|47084.1|47113.5|46943.5|498
1641158100000|2022-01-02 21:15:00|47244.7|47074.7|47207.4|47037.4|47247.8|47077.8|47169.8|46999.8|472
1641158400000|2022-01-02 21:20:00|47208.3|47038.3|47153.5|46983.5|47218.3|47048.3|47153.5|46983.5|430
1641158700000|2022-01-02 21:25:00|47153.2|46983.2|47150|46980|47173.9|47003.9|47142.7|46972.7|351
1641159000000|2022-01-02 21:30:00|47149.7|46979.7|47162.8|46992.8|47171.8|47001.8|47148.7|46978.7|290
1641159300000|2022-01-02 21:35:00|47163.6|46993.6|47189.2|47019.2|47205.4|47035.4|47162.8|46992.8|318
1641159600000|2022-01-02 21:40:00|47189.1|47019.1|47152.8|46982.8|47238|47068|47152.8|46982.8|422
1641159900000|2022-01-02 21:45:00|47154.1|46984.1|47100.8|46930.8|47154.6|46984.6|47092.7|46922.7|415
1641160200000|2022-01-02 21:50:00|47100.3|46930.3|47098.1|46928.1|47106.5|46936.5|47080.6|46910.6|274
1641160500000|2022-01-02 21:55:00|47098.2|46928.2|47107.5|46937.5|47109.6|46939.6|47096.8|46926.8|292
1641160800000|2022-01-02 22:00:00|47107.1|46937.1|47178.8|47038.8|47188.5|47048.5|47105.2|46935.2|428
1641161100000|2022-01-02 22:05:00|47180.8|47040.8|47227.1|47087.1|47229.2|47089.2|47169.2|47029.2|262
1641161400000|2022-01-02 22:10:00|47226.7|47086.7|47265.3|47125.3|47267.5|47127.5|47226.1|47086.1|276
1641161700000|2022-01-02 22:15:00|47266.1|47126.1|47224.4|47084.4|47266.1|47126.1|47198.4|47058.4|353
1641162000000|2022-01-02 22:20:00|47224.5|47084.5|47238.9|47098.9|47250.7|47110.7|47198.1|47058.1|353
1641162300000|2022-01-02 22:25:00|47236.8|47096.8|47229.5|47089.5|47238.9|47098.9|47201.6|47061.6|381
1641162600000|2022-01-02 22:30:00|47229.1|47089.1|47304.7|47164.7|47310.8|47170.8|47229.1|47089.1|245
1641162900000|2022-01-02 22:35:00|47303.5|47163.5|47382.8|47242.8|47461.9|47321.9|47277.4|47137.4|331
1641163200000|2022-01-02 22:40:00|47384.6|47244.6|47442.9|47302.9|47446.9|47306.9|47381|47241|274
1641163500000|2022-01-02 22:45:00|47451.3|47311.3|47383.3|47243.3|47454.9|47314.9|47380.6|47240.6|218
1641163800000|2022-01-02 22:50:00|47380.6|47240.6|47349|47209|47383.3|47243.3|47319.6|47179.6|305
1641164100000|2022-01-02 22:55:00|47349.2|47209.2|47335.4|47195.4|47376.2|47236.2|47319.9|47179.9|325
1641164400000|2022-01-02 23:00:00|47334.7|47194.7|47364.5|47224.5|47429.5|47289.5|47334.7|47194.7|565
1641164700000|2022-01-02 23:05:00|47362.5|47222.5|47446|47306|47499.8|47359.8|47362.5|47222.5|494
1641165000000|2022-01-02 23:10:00|47446.3|47306.3|47402.1|47262.1|47457.9|47317.9|47398.9|47258.9|368
1641165300000|2022-01-02 23:15:00|47402.6|47262.6|47411.1|47271.1|47415.4|47275.4|47379.7|47239.7|292
1641165600000|2022-01-02 23:20:00|47414.9|47274.9|47394.9|47254.9|47436|47296|47392.4|47252.4|371
1641165900000|2022-01-02 23:25:00|47396.9|47256.9|47470.7|47330.7|47475.5|47335.5|47356.4|47216.4|277
1641166200000|2022-01-02 23:30:00|47471.7|47331.7|47481.2|47341.2|47544.4|47404.4|47467.5|47327.5|482
1641166500000|2022-01-02 23:35:00|47479.5|47339.5|47412.1|47272.1|47482.6|47342.6|47402.9|47262.9|405
1641166800000|2022-01-02 23:40:00|47412|47272|47427.7|47287.7|47440.5|47300.5|47407.8|47267.8|371
1641167100000|2022-01-02 23:45:00|47428.1|47288.1|47443.3|47303.3|47456.2|47316.2|47427.9|47287.9|327
1641167400000|2022-01-02 23:50:00|47444.9|47304.9|47385.8|47245.8|47446.9|47306.9|47380|47240|345
1641167700000|2022-01-02 23:55:00|47386|47246|47372.5|47232.5|47409.6|47269.6|47372.5|47232.5|267
1641168000000|2022-01-03 00:00:00|47372|47232|47337.7|47197.7|47374.7|47234.7|47277.7|47137.7|467
1641168300000|2022-01-03 00:05:00|47337.8|47197.8|47255.1|47115.1|47354.4|47214.4|47253.2|47113.2|418
1641168600000|2022-01-03 00:10:00|47256.4|47116.4|47232.1|47092.1|47266.8|47126.8|47226.7|47086.7|424
1641168900000|2022-01-03 00:15:00|47232.5|47092.5|47252.8|47112.8|47261.1|47121.1|47231.4|47091.4|336
1641169200000|2022-01-03 00:20:00|47257.6|47117.6|47320|47180|47320|47180|47251.6|47111.6|332
1641169500000|2022-01-03 00:25:00|47318.2|47178.2|47255.3|47115.3|47332.8|47192.8|47243.9|47103.9|372
1641169800000|2022-01-03 00:30:00|47254.3|47114.3|47166.7|47026.7|47258|47118|47152.3|47012.3|465
1641170100000|2022-01-03 00:35:00|47169.6|47029.6|47184.8|47044.8|47199.6|47059.6|47152.4|47012.4|259
1641170400000|2022-01-03 00:40:00|47185.3|47045.3|47234.7|47094.7|47240.9|47100.9|47182.2|47042.2|331
1641170700000|2022-01-03 00:45:00|47237|47097|47200.2|47060.2|47237|47097|47198|47058|297
1641171000000|2022-01-03 00:50:00|47199.9|47059.9|47231.2|47091.2|47274.5|47134.5|47199.9|47059.9|406
1641171300000|2022-01-03 00:55:00|47231|47091|47137.1|46997.1|47234.9|47094.9|47136.5|46996.5|224
1641171600000|2022-01-03 01:00:00|47136.8|46996.8|47151.4|47011.4|47151.4|47011.4|47110.3|46970.3|342
1641171900000|2022-01-03 01:05:00|47150|47010|47131.8|46991.8|47153.8|47013.8|47112.6|46972.6|384
1641172200000|2022-01-03 01:10:00|47132.3|46992.3|47119.7|46979.7|47154.8|47014.8|47110.8|46970.8|403
1641172500000|2022-01-03 01:15:00|47118.2|46978.2|47150.4|47010.4|47154.1|47014.1|47112.8|46972.8|494
1641172800000|2022-01-03 01:20:00|47150.1|47010.1|47074.8|46934.8|47151.7|47011.7|47070.1|46930.1|274
1641173100000|2022-01-03 01:25:00|47075|46935|47113.5|46973.5|47123.7|46983.7|47029.4|46889.4|348
1641173400000|2022-01-03 01:30:00|47114.6|46974.6|47114.6|46974.6|47143.5|47003.5|47110.2|46970.2|251
1641173700000|2022-01-03 01:35:00|47116.2|46976.2|47126.6|46986.6|47154.6|47014.6|47087.8|46947.8|348
1641174000000|2022-01-03 01:40:00|47126.8|46986.8|47063.6|46923.6|47127.5|46987.5|47061.2|46921.2|286
1641174300000|2022-01-03 01:45:00|47062.2|46922.2|47064.2|46924.2|47072.4|46932.4|47046.2|46906.2|161
1641174600000|2022-01-03 01:50:00|47064.5|46924.5|47146.1|47006.1|47150.4|47010.4|47047.3|46907.3|196
1641174900000|2022-01-03 01:55:00|47146.2|47006.2|47192.6|47052.6|47213.7|47073.7|47146.2|47006.2|376
1641175200000|2022-01-03 02:00:00|47192.7|47052.7|47152.4|47012.4|47192.7|47052.7|47152.4|47012.4|254
1641175500000|2022-01-03 02:05:00|47151.9|47011.9|47043.4|46903.4|47151.9|47011.9|47001|46861|386
1641175800000|2022-01-03 02:10:00|47045.2|46905.2|46996.8|46856.8|47059.7|46919.7|46980.8|46840.8|437
1641176100000|2022-01-03 02:15:00|46996.9|46856.9|47057.7|46917.7|47057.7|46917.7|46953.5|46813.5|438
1641176400000|2022-01-03 02:20:00|47056.6|46916.6|47068.1|46928.1|47074.3|46934.3|47047|46907|293
1641176700000|2022-01-03 02:25:00|47069.7|46929.7|47066.2|46926.2|47071.7|46931.7|47033.8|46893.8|287
1641177000000|2022-01-03 02:30:00|47065.5|46925.5|47099.1|46959.1|47099.1|46959.1|47048|46908|236
1641177300000|2022-01-03 02:35:00|47100.1|46960.1|47106.1|46966.1|47120.9|46980.9|47095.6|46955.6|264
1641177600000|2022-01-03 02:40:00|47101.7|46961.7|47052.1|46912.1|47115.5|46975.5|47026.8|46886.8|363
1641177900000|2022-01-03 02:45:00|47051.9|46911.9|46978.6|46838.6|47054.9|46914.9|46968.5|46828.5|173
1641178200000|2022-01-03 02:50:00|46977.9|46837.9|47012.2|46872.2|47016.7|46876.7|46945.7|46805.7|236
1641178500000|2022-01-03 02:55:00|47012.1|46872.1|47066.5|46926.5|47088.6|46948.6|47012.1|46872.1|328
1641178800000|2022-01-03 03:00:00|47067.2|46927.2|47111.1|46971.1|47147.7|47007.7|47062.1|46922.1|480
1641179100000|2022-01-03 03:05:00|47110.8|46970.8|47081.7|46941.7|47127.3|46987.3|47080.7|46940.7|314
1641179400000|2022-01-03 03:10:00|47080.5|46940.5|47040.1|46900.1|47080.5|46940.5|47039.9|46899.9|300
1641179700000|2022-01-03 03:15:00|47039.9|46899.9|46966.8|46826.8|47039.9|46899.9|46950.8|46810.8|330
1641180000000|2022-01-03 03:20:00|46964.5|46824.5|47019.8|46879.8|47026.9|46886.9|46957.4|46817.4|362
1641180300000|2022-01-03 03:25:00|47022.1|46882.1|47033.8|46893.8|47038.5|46898.5|47022.1|46882.1|173
1641180600000|2022-01-03 03:30:00|47034.1|46894.1|46999.8|46859.8|47052.1|46912.1|46993.6|46853.6|306
1641180900000|2022-01-03 03:35:00|46999.4|46859.4|46887|46747|47010|46870|46858.6|46718.6|373
1641181200000|2022-01-03 03:40:00|46883.9|46743.9|46863.5|46723.5|46893|46753|46820.5|46680.5|492
1641181500000|2022-01-03 03:45:00|46861.5|46721.5|46820.6|46680.6|46861.5|46721.5|46811|46671|371
1641181800000|2022-01-03 03:50:00|46820.8|46680.8|46916|46776|46916|46776|46820.8|46680.8|389
1641182100000|2022-01-03 03:55:00|46913|46773|46875.4|46735.4|46917.5|46777.5|46873.6|46733.6|384
1641182400000|2022-01-03 04:00:00|46874.9|46734.9|46870.4|46730.4|46880.6|46740.6|46842|46702|284
1641182700000|2022-01-03 04:05:00|46869.8|46729.8|46926.5|46786.5|46932|46792|46869.1|46729.1|456
1641183000000|2022-01-03 04:10:00|46926.3|46786.3|46934.3|46794.3|46945|46805|46920.5|46780.5|283
1641183300000|2022-01-03 04:15:00|46934.7|46794.7|46959.7|46819.7|46980.2|46840.2|46931.6|46791.6|350
1641183600000|2022-01-03 04:20:00|46960.8|46820.8|46945.7|46805.7|46960.8|46820.8|46907.7|46767.7|400
1641183900000|2022-01-03 04:25:00|46945.8|46805.8|46912.3|46772.3|46948.1|46808.1|46907.8|46767.8|354
1641184200000|2022-01-03 04:30:00|46915.2|46775.2|46940.6|46800.6|46946.9|46806.9|46905.3|46765.3|293
1641184500000|2022-01-03 04:35:00|46939.9|46799.9|46989.6|46849.6|46994.6|46854.6|46937.6|46797.6|257
1641184800000|2022-01-03 04:40:00|46988.2|46848.2|47007.7|46867.7|47013.1|46873.1|46976.9|46836.9|272
1641185100000|2022-01-03 04:45:00|47008.6|46868.6|46968.2|46828.2|47012.1|46872.1|46963.1|46823.1|213
1641185400000|2022-01-03 04:50:00|46967.5|46827.5|46906.2|46766.2|46972.7|46832.7|46888|46748|331
1641185700000|2022-01-03 04:55:00|46900|46760|46892.3|46752.3|46920.9|46780.9|46885.1|46745.1|239
1641186000000|2022-01-03 05:00:00|46894.4|46754.4|46946.4|46806.4|46947.6|46807.6|46887.3|46747.3|272
1641186300000|2022-01-03 05:05:00|46945.9|46805.9|46886.5|46746.5|46951.5|46811.5|46871.3|46731.3|258
1641186600000|2022-01-03 05:10:00|46884.6|46744.6|46871.8|46731.8|46897.9|46757.9|46859.4|46719.4|247
1641186900000|2022-01-03 05:15:00|46858.7|46718.7|46906.8|46766.8|46906.8|46766.8|46856.3|46716.3|356
1641187200000|2022-01-03 05:20:00|46907.1|46767.1|46910.9|46770.9|46910.9|46770.9|46869.9|46729.9|278
1641187500000|2022-01-03 05:25:00|46910.5|46770.5|47059.1|46919.1|47095|46955|46890.5|46750.5|359
1641187800000|2022-01-03 05:30:00|47057.8|46917.8|47115.3|46975.3|47134.2|46994.2|47046|46906|416
1641188100000|2022-01-03 05:35:00|47124.4|46984.4|47169.2|47029.2|47170.3|47030.3|47112.4|46972.4|348
1641188400000|2022-01-03 05:40:00|47169.7|47029.7|47227|47087|47282.4|47142.4|47168.8|47028.8|396
1641188700000|2022-01-03 05:45:00|47229.5|47089.5|47151.5|47011.5|47250.5|47110.5|47133|46993|344
1641189000000|2022-01-03 05:50:00|47141.3|47001.3|47155.7|47015.7|47164|47024|47134|46994|179
1641189300000|2022-01-03 05:55:00|47163.6|47023.6|47155.9|47015.9|47163.6|47023.6|47126.7|46986.7|219
1641189600000|2022-01-03 06:00:00|47153.3|47013.3|47156.1|47016.1|47177|47037|47133|46993|224
1641189900000|2022-01-03 06:05:00|47147.1|47007.1|47112.7|46972.7|47156.1|47016.1|47109.9|46969.9|181
1641190200000|2022-01-03 06:10:00|47115.1|46975.1|47096.5|46956.5|47131|46991|47095.9|46955.9|196
1641190500000|2022-01-03 06:15:00|47095.9|46955.9|47087.1|46947.1|47116.2|46976.2|47052.6|46912.6|275
1641190800000|2022-01-03 06:20:00|47086.3|46946.3|47088|46948|47120.6|46980.6|47079.2|46939.2|208
1641191100000|2022-01-03 06:25:00|47097.4|46957.4|47045.1|46905.1|47097.4|46957.4|47016.4|46876.4|279
1641191400000|2022-01-03 06:30:00|47046.4|46906.4|47026|46886|47051|46911|47006.6|46866.6|232
1641191700000|2022-01-03 06:35:00|47026.7|46886.7|47055.9|46915.9|47073.6|46933.6|47026|46886|208
1641192000000|2022-01-03 06:40:00|47059.1|46919.1|47124.8|46984.8|47131.5|46991.5|47055.9|46915.9|242
1641192300000|2022-01-03 06:45:00|47124.6|46984.6|47078.1|46938.1|47124.6|46984.6|47076.9|46936.9|233
1641192600000|2022-01-03 06:50:00|47076.9|46936.9|47050.2|46910.2|47081.7|46941.7|47040.8|46900.8|220
1641192900000|2022-01-03 06:55:00|47052.5|46912.5|47001.9|46861.9|47055.8|46915.8|46967.3|46827.3|430
1641193200000|2022-01-03 07:00:00|47002.5|46862.5|46952.4|46812.4|47002.5|46862.5|46943.7|46803.7|217
1641193500000|2022-01-03 07:05:00|46960.6|46820.6|46988.2|46848.2|46988.2|46848.2|46929.6|46789.6|324
1641193800000|2022-01-03 07:10:00|46987.7|46847.7|46999.1|46859.1|47000.1|46860.1|46958.6|46818.6|315
1641194100000|2022-01-03 07:15:00|47000.5|46860.5|46975.4|46835.4|47009.3|46869.3|46969.5|46829.5|289
1641194400000|2022-01-03 07:20:00|46975.2|46835.2|47006.8|46866.8|47009.3|46869.3|46971.3|46831.3|238
1641194700000|2022-01-03 07:25:00|47007.7|46867.7|47023.2|46883.2|47035.9|46895.9|46996.9|46856.9|281
1641195000000|2022-01-03 07:30:00|47027.8|46887.8|47081|46941|47084.7|46944.7|47021.1|46881.1|183
1641195300000|2022-01-03 07:35:00|47080.4|46940.4|47058.1|46918.1|47084.3|46944.3|47056.9|46916.9|352
1641195600000|2022-01-03 07:40:00|47054.1|46914.1|47065.7|46925.7|47070|46930|47043.4|46903.4|216
1641195900000|2022-01-03 07:45:00|47065.2|46925.2|47045.9|46905.9|47067.3|46927.3|47030.6|46890.6|260
1641196200000|2022-01-03 07:50:00|47045.7|46905.7|47120.2|46980.2|47147.2|47007.2|47042.5|46902.5|388
1641196500000|2022-01-03 07:55:00|47118.5|46978.5|47126.2|46986.2|47138.4|46998.4|47107.4|46967.4|273
1641196800000|2022-01-03 08:00:00|47129.3|46989.3|47184.1|47044.1|47192.8|47052.8|47125.9|46985.9|351
1641197100000|2022-01-03 08:05:00|47183.7|47043.7|47116.9|46976.9|47203.7|47063.7|47115.5|46975.5|337
1641197400000|2022-01-03 08:10:00|47117.2|46977.2|47139.1|46999.1|47181.5|47041.5|47109.9|46969.9|409
1641197700000|2022-01-03 08:15:00|47138.5|46998.5|47092.5|46952.5|47139.7|46999.7|47069.8|46929.8|324
1641198000000|2022-01-03 08:20:00|47092.1|46952.1|47089.8|46949.8|47106.8|46966.8|47078.8|46938.8|306
1641198300000|2022-01-03 08:25:00|47089.5|46949.5|47073.5|46933.5|47092.4|46952.4|47073.5|46933.5|257
1641198600000|2022-01-03 08:30:00|47073.8|46933.8|47085.6|46945.6|47098.4|46958.4|47073.8|46933.8|292
1641198900000|2022-01-03 08:35:00|47085|46945|47053.6|46913.6|47088.5|46948.5|47039|46899|264
1641199200000|2022-01-03 08:40:00|47053.3|46913.3|47040.5|46900.5|47057.5|46917.5|47021.7|46881.7|304
1641199500000|2022-01-03 08:45:00|47042.3|46902.3|47036.5|46896.5|47051.4|46911.4|47023.5|46883.5|249
1641199800000|2022-01-03 08:50:00|47035|46895|47032.8|46892.8|47041.3|46901.3|47012.9|46872.9|356
1641200100000|2022-01-03 08:55:00|47030.5|46890.5|47056.7|46916.7|47066.9|46926.9|47027|46887|312
1641200400000|2022-01-03 09:00:00|47056.2|46916.2|47154.8|47014.8|47159.2|47019.2|47056.1|46916.1|398
1641200700000|2022-01-03 09:05:00|47155|47015|47111.3|46971.3|47169.5|47029.5|47108.5|46968.5|291
1641201000000|2022-01-03 09:10:00|47108.5|46968.5|47041.7|46901.7|47122.1|46982.1|47041.7|46901.7|314
1641201300000|2022-01-03 09:15:00|47042.2|46902.2|46906.5|46766.5|47042.2|46902.2|46901.1|46761.1|576
1641201600000|2022-01-03 09:20:00|46902|46762|46933.1|46793.1|46950.1|46810.1|46875.3|46735.3|388
1641201900000|2022-01-03 09:25:00|46933.5|46793.5|46889|46749|46937|46797|46867.6|46727.6|349
1641202200000|2022-01-03 09:30:00|46890.2|46750.2|46902|46762|46914.8|46774.8|46856.3|46716.3|413
1641202500000|2022-01-03 09:35:00|46901.6|46761.6|46951.6|46811.6|46956.8|46816.8|46884.7|46744.7|392
1641202800000|2022-01-03 09:40:00|46952.3|46812.3|46952.9|46812.9|46972.8|46832.8|46942.7|46802.7|540
1641203100000|2022-01-03 09:45:00|46952.7|46812.7|46989.4|46849.4|47005.6|46865.6|46947.1|46807.1|484
1641203400000|2022-01-03 09:50:00|46989.2|46849.2|47065.1|46925.1|47068.9|46928.9|46979.8|46839.8|549
1641203700000|2022-01-03 09:55:00|47067.8|46927.8|47052.9|46912.9|47067.8|46927.8|47025.2|46885.2|414
1641204000000|2022-01-03 10:00:00|47052.6|46912.6|47127.8|46987.8|47225.1|47085.1|47050.8|46910.8|587
1641204300000|2022-01-03 10:05:00|47130.8|46990.8|47181.7|47041.7|47190.9|47050.9|47121.4|46981.4|410
1641204600000|2022-01-03 10:10:00|47182.2|47042.2|47273.6|47133.6|47318.6|47178.6|47168.3|47028.3|570
1641204900000|2022-01-03 10:15:00|47273.4|47133.4|47264.7|47124.7|47275.5|47135.5|47225.2|47085.2|395
1641205200000|2022-01-03 10:20:00|47264.8|47124.8|47209.8|47069.8|47266.7|47126.7|47196.1|47056.1|373
1641205500000|2022-01-03 10:25:00|47209.9|47069.9|47156.5|47016.5|47220.8|47080.8|47140.6|47000.6|186
1641205800000|2022-01-03 10:30:00|47156.3|47016.3|47148.8|47008.8|47162.9|47022.9|47111.4|46971.4|277
1641206100000|2022-01-03 10:35:00|47148.2|47008.2|47231.9|47091.9|47232.8|47092.8|47145.5|47005.5|360
1641206400000|2022-01-03 10:40:00|47232.2|47092.2|47255.6|47115.6|47270.9|47130.9|47221.1|47081.1|357
1641206700000|2022-01-03 10:45:00|47255.5|47115.5|47275.5|47135.5|47306.4|47166.4|47242.7|47102.7|486
1641207000000|2022-01-03 10:50:00|47275|47135|47227.2|47087.2|47275|47135|47213.9|47073.9|401
1641207300000|2022-01-03 10:55:00|47227.1|47087.1|47208.1|47068.1|47232.5|47092.5|47201.9|47061.9|344
1641207600000|2022-01-03 11:00:00|47207.4|47067.4|47366.5|47226.5|47366.9|47226.9|47206|47066|501
1641207900000|2022-01-03 11:05:00|47363.5|47223.5|47350.3|47210.3|47405.9|47265.9|47328|47188|563
1641208200000|2022-01-03 11:10:00|47350.2|47210.2|47405.8|47265.8|47408.2|47268.2|47339.5|47199.5|334
1641208500000|2022-01-03 11:15:00|47405|47265|47364.4|47224.4|47434.4|47294.4|47361.1|47221.1|455
1641208800000|2022-01-03 11:20:00|47364.8|47224.8|47399.6|47259.6|47420.2|47280.2|47361.1|47221.1|322
1641209100000|2022-01-03 11:25:00|47404.2|47264.2|47406.2|47266.2|47461.5|47321.5|47392.6|47252.6|428
1641209400000|2022-01-03 11:30:00|47409.3|47269.3|47377.5|47237.5|47423.1|47283.1|47374.5|47234.5|301
1641209700000|2022-01-03 11:35:00|47377.8|47237.8|47341.3|47201.3|47377.8|47237.8|47326.5|47186.5|294
1641210000000|2022-01-03 11:40:00|47340.5|47200.5|47357.4|47217.4|47357.4|47217.4|47339.6|47199.6|275
1641210300000|2022-01-03 11:45:00|47356.8|47216.8|47376.1|47236.1|47397.9|47257.9|47340.9|47200.9|253
1641210600000|2022-01-03 11:50:00|47373.1|47233.1|47380|47240|47393.6|47253.6|47368.9|47228.9|227
1641210900000|2022-01-03 11:55:00|47379.2|47239.2|47467.5|47327.5|47501.5|47361.5|47379.2|47239.2|429
1641211200000|2022-01-03 12:00:00|47467|47327|47384.4|47244.4|47484.1|47344.1|47373.4|47233.4|394
1641211500000|2022-01-03 12:05:00|47377.4|47237.4|47506.9|47366.9|47510|47370|47336.7|47196.7|518
1641211800000|2022-01-03 12:10:00|47506.7|47366.7|47567.5|47427.5|47604.7|47464.7|47492.2|47352.2|559
1641212100000|2022-01-03 12:15:00|47568.5|47428.5|47568.1|47428.1|47640.1|47500.1|47535.7|47395.7|590
1641212400000|2022-01-03 12:20:00|47568.4|47428.4|47469.1|47329.1|47572.2|47432.2|47404.6|47264.6|601
1641212700000|2022-01-03 12:25:00|47468.4|47328.4|47466|47326|47487.5|47347.5|47440.5|47300.5|381
1641213000000|2022-01-03 12:30:00|47464.7|47324.7|47355.2|47215.2|47469.9|47329.9|47355.2|47215.2|530
1641213300000|2022-01-03 12:35:00|47351.1|47211.1|47330.4|47190.4|47365.8|47225.8|47306|47166|463
1641213600000|2022-01-03 12:40:00|47330.2|47190.2|47347.8|47207.8|47360.9|47220.9|47319|47179|408
1641213900000|2022-01-03 12:45:00|47350.2|47210.2|47315.3|47175.3|47370.5|47230.5|47313.3|47173.3|442
1641214200000|2022-01-03 12:50:00|47315.5|47175.5|47275.4|47135.4|47336|47196|47275.4|47135.4|433
1641214500000|2022-01-03 12:55:00|47278|47138|47264.4|47124.4|47286|47146|47252.9|47112.9|353
1641214800000|2022-01-03 13:00:00|47263.9|47123.9|47339|47199|47356.5|47216.5|47262.8|47122.8|349
1641215100000|2022-01-03 13:05:00|47339.4|47199.4|47339.6|47199.6|47362.9|47222.9|47313.1|47173.1|256
1641215400000|2022-01-03 13:10:00|47339.7|47199.7|47333.7|47193.7|47359.4|47219.4|47331.4|47191.4|331
1641215700000|2022-01-03 13:15:00|47333.9|47193.9|47388.2|47248.2|47426|47286|47333.9|47193.9|291
1641216000000|2022-01-03 13:20:00|47391.8|47251.8|47386.6|47246.6|47401.7|47261.7|47357.7|47217.7|323
1641216300000|2022-01-03 13:25:00|47383.1|47243.1|47385.8|47245.8|47397.6|47257.6|47366.2|47226.2|356
1641216600000|2022-01-03 13:30:00|47386|47246|47311.9|47171.9|47397.8|47257.8|47299.1|47159.1|337
1641216900000|2022-01-03 13:35:00|47312.2|47172.2|47320.2|47180.2|47334|47194|47297.4|47157.4|406
1641217200000|2022-01-03 13:40:00|47323.7|47183.7|47315.5|47175.5|47332.6|47192.6|47289.6|47149.6|312
1641217500000|2022-01-03 13:45:00|47316|47176|47298.8|47158.8|47345.2|47205.2|47294.6|47154.6|285
1641217800000|2022-01-03 13:50:00|47297.8|47157.8|47310.1|47170.1|47332|47192|47284.4|47144.4|289
1641218100000|2022-01-03 13:55:00|47307.9|47167.9|47227.6|47087.6|47327.7|47187.7|47216.3|47076.3|568
1641218400000|2022-01-03 14:00:00|47227.8|47087.8|47219.2|47079.2|47262.1|47122.1|47184.5|47044.5|506
1641218700000|2022-01-03 14:05:00|47217.4|47077.4|47116.7|46976.7|47220.5|47080.5|47040|46900|669
1641219000000|2022-01-03 14:10:00|47117.1|46977.1|47096|46956|47162.4|47022.4|47089.7|46949.7|629
1641219300000|2022-01-03 14:15:00|47097.1|46957.1|47145.5|47005.5|47147.4|47007.4|47046|46906|533
1641219600000|2022-01-03 14:20:00|47145.4|47005.4|47167|47027|47176.3|47036.3|47130.5|46990.5|368
1641219900000|2022-01-03 14:25:00|47167.9|47027.9|47155.6|47015.6|47170.9|47030.9|47148|47008|434
1641220200000|2022-01-03 14:30:00|47155.1|47015.1|47235|47095|47235|47095|47155|47015|431
1641220500000|2022-01-03 14:35:00|47233.1|47093.1|47271|47131|47337.5|47197.5|47199.4|47059.4|768
1641220800000|2022-01-03 14:40:00|47270|47130|47220.1|47080.1|47286|47146|47214.7|47074.7|500
1641221100000|2022-01-03 14:45:00|47222.2|47082.2|46991|46851|47239.8|47099.8|46884|46744|853
1641221400000|2022-01-03 14:50:00|46994.1|46854.1|46914.4|46774.4|47051.2|46911.2|46867.4|46727.4|852
1641221700000|2022-01-03 14:55:00|46913.2|46773.2|46936.8|46796.8|46956.8|46816.8|46895.9|46755.9|714
1641222000000|2022-01-03 15:00:00|46937.2|46797.2|46988.9|46848.9|47032.9|46892.9|46910.2|46770.2|720
1641222300000|2022-01-03 15:05:00|46986.3|46846.3|46872.3|46732.3|46988.2|46848.2|46854.4|46714.4|648
1641222600000|2022-01-03 15:10:00|46872.4|46732.4|46983.6|46843.6|47013|46873|46872.4|46732.4|631
1641222900000|2022-01-03 15:15:00|47001.5|46861.5|46984.9|46844.9|47080.7|46940.7|46971.1|46831.1|516
1641223200000|2022-01-03 15:20:00|46983.4|46843.4|46937.9|46797.9|47016.3|46876.3|46913.3|46773.3|631
1641223500000|2022-01-03 15:25:00|46930.2|46790.2|47014.5|46874.5|47040.2|46900.2|46914.1|46774.1|571
1641223800000|2022-01-03 15:30:00|47015.3|46875.3|46951.2|46811.2|47017.1|46877.1|46931.6|46791.6|466
1641224100000|2022-01-03 15:35:00|46950.3|46810.3|46979|46839|46983.4|46843.4|46942.6|46802.6|405
1641224400000|2022-01-03 15:40:00|46978.7|46838.7|46963.6|46823.6|46980.2|46840.2|46936.5|46796.5|408
1641224700000|2022-01-03 15:45:00|46963.7|46823.7|46956|46816|47004|46864|46952.8|46812.8|545
1641225000000|2022-01-03 15:50:00|46956.3|46816.3|46770.9|46630.9|46956.3|46816.3|46746.4|46606.4|659
1641225300000|2022-01-03 15:55:00|46770|46630|46754.9|46614.9|46788.3|46648.3|46686|46546|657
1641225600000|2022-01-03 16:00:00|46753.3|46613.3|46804|46664|46841.1|46701.1|46698.9|46558.9|651
1641225900000|2022-01-03 16:05:00|46804.4|46664.4|46751.6|46611.6|46807.1|46667.1|46655.8|46515.8|657
1641226200000|2022-01-03 16:10:00|46751.4|46611.4|46702.1|46562.1|46772.2|46632.2|46689.9|46549.9|551
1641226500000|2022-01-03 16:15:00|46701.9|46561.9|46531.8|46391.8|46708.2|46568.2|46521.6|46381.6|836
1641226800000|2022-01-03 16:20:00|46531.7|46391.7|46384.2|46244.2|46531.7|46391.7|46382.2|46242.2|777
1641227100000|2022-01-03 16:25:00|46388.3|46248.3|46456.1|46316.1|46466.3|46326.3|46360.8|46220.8|514
1641227400000|2022-01-03 16:30:00|46457.8|46317.8|46512.5|46372.5|46527.9|46387.9|46376.8|46236.8|670
1641227700000|2022-01-03 16:35:00|46515.7|46375.7|46468.4|46328.4|46517.3|46377.3|46443.2|46303.2|472
1641228000000|2022-01-03 16:40:00|46467.6|46327.6|46503.2|46363.2|46583.9|46443.9|46452.7|46312.7|639
1641228300000|2022-01-03 16:45:00|46503.9|46363.9|46461.5|46321.5|46521.7|46381.7|46449|46309|470
1641228600000|2022-01-03 16:50:00|46460.5|46320.5|46492.4|46352.4|46507.7|46367.7|46398.3|46258.3|621
1641228900000|2022-01-03 16:55:00|46492.3|46352.3|46554.8|46414.8|46556.1|46416.1|46490.4|46350.4|461
1641229200000|2022-01-03 17:00:00|46553.6|46413.6|46637.1|46497.1|46647.5|46507.5|46527.8|46387.8|536
1641229500000|2022-01-03 17:05:00|46637.3|46497.3|46632.1|46492.1|46699|46559|46610.5|46470.5|634
1641229800000|2022-01-03 17:10:00|46632.2|46492.2|46515.2|46375.2|46644.4|46504.4|46508.4|46368.4|434
1641230100000|2022-01-03 17:15:00|46515|46375|46547|46407|46550.2|46410.2|46486.2|46346.2|325
1641230400000|2022-01-03 17:20:00|46546.9|46406.9|46574.6|46434.6|46579.2|46439.2|46529.1|46389.1|265
1641230700000|2022-01-03 17:25:00|46574.5|46434.5|46767|46627|46847.7|46707.7|46574.5|46434.5|555
1641231000000|2022-01-03 17:30:00|46769.1|46629.1|46804.4|46664.4|46854.8|46714.8|46704.3|46564.3|485
1641231300000|2022-01-03 17:35:00|46811.5|46671.5|46719.5|46579.5|46826.5|46686.5|46719.5|46579.5|392
1641231600000|2022-01-03 17:40:00|46716.9|46576.9|46664.2|46524.2|46719.2|46579.2|46649|46509|409
1641231900000|2022-01-03 17:45:00|46663.7|46523.7|46745.5|46605.5|46761.6|46621.6|46655.4|46515.4|425
1641232200000|2022-01-03 17:50:00|46746.6|46606.6|46727.3|46587.3|46752.6|46612.6|46701.4|46561.4|331
1641232500000|2022-01-03 17:55:00|46727.2|46587.2|46669.3|46529.3|46755.5|46615.5|46669.3|46529.3|329
1641232800000|2022-01-03 18:00:00|46668.8|46528.8|46779.3|46639.3|46796.9|46656.9|46659.7|46519.7|505
1641233100000|2022-01-03 18:05:00|46787|46647|46663.1|46523.1|46787.7|46647.7|46645.5|46505.5|410
1641233400000|2022-01-03 18:10:00|46664.7|46524.7|46684.9|46544.9|46725.1|46585.1|46639.1|46499.1|427
1641233700000|2022-01-03 18:15:00|46685.3|46545.3|46726.1|46586.1|46748.7|46608.7|46652.5|46512.5|350
1641234000000|2022-01-03 18:20:00|46730.1|46590.1|46708.4|46568.4|46747|46607|46676.2|46536.2|416
1641234300000|2022-01-03 18:25:00|46707.8|46567.8|46694.4|46554.4|46729.3|46589.3|46693.5|46553.5|313
1641234600000|2022-01-03 18:30:00|46691.6|46551.6|46669.2|46529.2|46720.9|46580.9|46669.1|46529.1|354
1641234900000|2022-01-03 18:35:00|46670.9|46530.9|46605|46465|46690.8|46550.8|46602.5|46462.5|374
1641235200000|2022-01-03 18:40:00|46598.9|46458.9|46554.3|46414.3|46612.7|46472.7|46550.5|46410.5|585
1641235500000|2022-01-03 18:45:00|46554.1|46414.1|46532.6|46392.6|46554.1|46414.1|46493.2|46353.2|418
1641235800000|2022-01-03 18:50:00|46532.5|46392.5|46550.9|46410.9|46591.1|46451.1|46507.3|46367.3|547
1641236100000|2022-01-03 18:55:00|46551.1|46411.1|46540|46400|46568|46428|46511.5|46371.5|455
1641236400000|2022-01-03 19:00:00|46541.6|46401.6|46550.7|46410.7|46601.8|46461.8|46534.1|46394.1|537
1641236700000|2022-01-03 19:05:00|46548.9|46408.9|46585.3|46445.3|46589.5|46449.5|46441.9|46301.9|524
1641237000000|2022-01-03 19:10:00|46585.4|46445.4|46566.2|46426.2|46617.9|46477.9|46562.5|46422.5|441
1641237300000|2022-01-03 19:15:00|46566.1|46426.1|46634.5|46494.5|46645.4|46505.4|46538.8|46398.8|360
1641237600000|2022-01-03 19:20:00|46636.4|46496.4|46674.6|46534.6|46696.1|46556.1|46615|46475|340
1641237900000|2022-01-03 19:25:00|46675.3|46535.3|46691.9|46551.9|46718.6|46578.6|46670.5|46530.5|376
1641238200000|2022-01-03 19:30:00|46691.8|46551.8|46661.2|46521.2|46712.5|46572.5|46657.5|46517.5|233
1641238500000|2022-01-03 19:35:00|46658.9|46518.9|46670.5|46530.5|46670.5|46530.5|46641.4|46501.4|287
1641238800000|2022-01-03 19:40:00|46670.2|46530.2|46665.6|46525.6|46685.8|46545.8|46649.9|46509.9|384
1641239100000|2022-01-03 19:45:00|46667.3|46527.3|46626|46486|46687.6|46547.6|46616.1|46476.1|256
1641239400000|2022-01-03 19:50:00|46624.5|46484.5|46551.5|46411.5|46633|46493|46545.8|46405.8|252
1641239700000|2022-01-03 19:55:00|46559.2|46419.2|46471.5|46331.5|46559.2|46419.2|46463.4|46323.4|260
1641240000000|2022-01-03 20:00:00|46464.3|46324.3|46403|46263|46471.6|46331.6|46377.7|46237.7|560
1641240300000|2022-01-03 20:05:00|46403.1|46263.1|46320.2|46180.2|46416.6|46276.6|46298.4|46158.4|685
1641240600000|2022-01-03 20:10:00|46320|46180|46373.3|46233.3|46389.7|46249.7|46318.5|46178.5|569
1641240900000|2022-01-03 20:15:00|46373.9|46233.9|46293.4|46153.4|46407.6|46267.6|46291.1|46151.1|497
1641241200000|2022-01-03 20:20:00|46291|46151|46019.2|45879.2|46291|46151|45884.3|45744.3|962
1641241500000|2022-01-03 20:25:00|46023.2|45883.2|45846.1|45706.1|46023.2|45883.2|45815.3|45675.3|956
1641241800000|2022-01-03 20:30:00|45850.9|45710.9|45980.2|45840.2|46019.2|45879.2|45817.2|45677.2|878
1641242100000|2022-01-03 20:35:00|45981.3|45841.3|45885|45745|45981.3|45841.3|45841.6|45701.6|880
1641242400000|2022-01-03 20:40:00|45885.7|45745.7|45852.7|45712.7|45895.9|45755.9|45782.6|45642.6|789
1641242700000|2022-01-03 20:45:00|45851.8|45711.8|45938.6|45798.6|45941.6|45801.6|45850.7|45710.7|740
1641243000000|2022-01-03 20:50:00|45939.3|45799.3|45931.9|45791.9|46018.3|45878.3|45905.2|45765.2|706
1641243300000|2022-01-03 20:55:00|45929.6|45789.6|45990.2|45850.2|45994.5|45854.5|45908.8|45768.8|522
1641243600000|2022-01-03 21:00:00|45989.3|45849.3|46066.6|45926.6|46068.8|45928.8|45934.8|45794.8|635
1641243900000|2022-01-03 21:05:00|46067.6|45927.6|46027.5|45887.5|46073.1|45933.1|46011.9|45871.9|496
1641244200000|2022-01-03 21:10:00|46023.9|45883.9|45896.8|45756.8|46026|45886|45895.8|45755.8|340
1641244500000|2022-01-03 21:15:00|45896.9|45756.9|45943.6|45803.6|45951.2|45811.2|45894.4|45754.4|501
1641244800000|2022-01-03 21:20:00|45943.7|45803.7|46040.4|45900.4|46041.7|45901.7|45931.9|45791.9|637
1641245100000|2022-01-03 21:25:00|46040.8|45900.8|46095.1|45955.1|46125.9|45985.9|46040.1|45900.1|580
1641245400000|2022-01-03 21:30:00|46094.2|45954.2|46287.8|46147.8|46295.2|46155.2|46092.5|45952.5|599
1641245700000|2022-01-03 21:35:00|46287.9|46147.9|46209.9|46069.9|46322.3|46182.3|46185.3|46045.3|687
1641246000000|2022-01-03 21:40:00|46209.2|46069.2|46115.9|45975.9|46241|46101|46107.2|45967.2|549
1641246300000|2022-01-03 21:45:00|46117.2|45977.2|46187.3|46047.3|46202.8|46062.8|46115.5|45975.5|494
1641246600000|2022-01-03 21:50:00|46187.1|46047.1|46143.2|46003.2|46199.1|46059.1|46143.2|46003.2|387
1641246900000|2022-01-03 21:55:00|46143.1|46003.1|46067.7|45927.7|46171.5|46031.5|46064.9|45924.9|362
1641247200000|2022-01-03 22:00:00|46067.6|45927.6|46135.9|45995.9|46158.8|46018.8|46054|45914|461
1641247500000|2022-01-03 22:05:00|46135.7|45995.7|46123.3|45983.3|46168.7|46028.7|46084.7|45944.7|596
1641247800000|2022-01-03 22:10:00|46123|45983|46187.6|46047.6|46224.1|46084.1|46121|45981|385
1641248100000|2022-01-03 22:15:00|46187.5|46047.5|46240.9|46100.9|46242.8|46102.8|46151.4|46011.4|491
1641248400000|2022-01-03 22:20:00|46241|46101|46289.9|46149.9|46306.1|46166.1|46239.6|46099.6|487
1641248700000|2022-01-03 22:25:00|46290.3|46150.3|46340.4|46200.4|46382.1|46242.1|46274.5|46134.5|551
1641249000000|2022-01-03 22:30:00|46341.4|46201.4|46385.4|46245.4|46398.2|46258.2|46338.7|46198.7|431
1641249300000|2022-01-03 22:35:00|46388|46248|46459.1|46319.1|46510|46370|46362.8|46222.8|438
1641249600000|2022-01-03 22:40:00|46457.7|46317.7|46324.6|46184.6|46457.7|46317.7|46259.1|46119.1|382
1641249900000|2022-01-03 22:45:00|46325|46185|46232.4|46092.4|46368.8|46228.8|46217|46077|563
1641250200000|2022-01-03 22:50:00|46233.7|46093.7|46245.2|46105.2|46286.6|46146.6|46195.5|46055.5|502
1641250500000|2022-01-03 22:55:00|46248.9|46108.9|46294.6|46154.6|46304|46164|46241.6|46101.6|456
1641250800000|2022-01-03 23:00:00|46295.7|46155.7|46265.7|46125.7|46364.4|46224.4|46248.6|46108.6|504
1641251100000|2022-01-03 23:05:00|46265.4|46125.4|46377.8|46237.8|46431.4|46291.4|46265.4|46125.4|497
1641251400000|2022-01-03 23:10:00|46378|46238|46458|46318|46519.4|46379.4|46373.1|46233.1|541
1641251700000|2022-01-03 23:15:00|46458.5|46318.5|46503|46363|46531.6|46391.6|46433.2|46293.2|475
1641252000000|2022-01-03 23:20:00|46502.2|46362.2|46431.5|46291.5|46502.2|46362.2|46424.6|46284.6|485
1641252300000|2022-01-03 23:25:00|46432.6|46292.6|46480.5|46340.5|46485.2|46345.2|46431|46291|377
1641252600000|2022-01-03 23:30:00|46479|46339|46520.8|46380.8|46528.1|46388.1|46453.2|46313.2|490
1641252900000|2022-01-03 23:35:00|46520.5|46380.5|46614.2|46474.2|46637|46497|46520.5|46380.5|403
1641253200000|2022-01-03 23:40:00|46613.9|46473.9|46606.4|46466.4|46620.3|46480.3|46560.9|46420.9|494
1641253500000|2022-01-03 23:45:00|46605.3|46465.3|46549.2|46409.2|46623.2|46483.2|46534.1|46394.1|372
1641253800000|2022-01-03 23:50:00|46548.7|46408.7|46512.1|46372.1|46562.2|46422.2|46501.1|46361.1|283
1641254100000|2022-01-03 23:55:00|46514.4|46374.4|46517.7|46377.7|46518.5|46378.5|46493.5|46353.5|246
1641254400000|2022-01-04 00:00:00|46518.1|46378.1|46470.6|46330.6|46588.1|46448.1|46465.2|46325.2|626
1641254700000|2022-01-04 00:05:00|46472.6|46332.6|46533.7|46393.7|46548.5|46408.5|46471.6|46331.6|384
1641255000000|2022-01-04 00:10:00|46532.2|46392.2|46482.7|46342.7|46545.6|46405.6|46429.9|46289.9|467
1641255300000|2022-01-04 00:15:00|46481.2|46341.2|46358|46218|46490.1|46350.1|46333.6|46193.6|662
1641255600000|2022-01-04 00:20:00|46358.7|46218.7|46318.1|46178.1|46400|46260|46317.8|46177.8|427
1641255900000|2022-01-04 00:25:00|46317.9|46177.9|46576.3|46436.3|46602.9|46462.9|46317.9|46177.9|610
1641256200000|2022-01-04 00:30:00|46574.5|46434.5|46522.3|46382.3|46574.5|46434.5|46481.9|46341.9|533
1641256500000|2022-01-04 00:35:00|46522.6|46382.6|46450.7|46310.7|46522.6|46382.6|46437.7|46297.7|447
1641256800000|2022-01-04 00:40:00|46440|46300|46365.5|46225.5|46479|46339|46362.7|46222.7|388
1641257100000|2022-01-04 00:45:00|46356|46216|46373.3|46233.3|46399.8|46259.8|46341.5|46201.5|524
1641257400000|2022-01-04 00:50:00|46367.7|46227.7|46277.5|46137.5|46375.5|46235.5|46265.3|46125.3|575
1641257700000|2022-01-04 00:55:00|46278.1|46138.1|46308.8|46168.8|46317.1|46177.1|46241.2|46101.2|518
1641258000000|2022-01-04 01:00:00|46310.9|46170.9|46257.3|46117.3|46312.7|46172.7|46242.7|46102.7|466
1641258300000|2022-01-04 01:05:00|46256.8|46116.8|46282.1|46142.1|46341|46201|46236.7|46096.7|396
1641258600000|2022-01-04 01:10:00|46281.4|46141.4|46359.6|46219.6|46359.6|46219.6|46256|46116|458
1641258900000|2022-01-04 01:15:00|46360.4|46220.4|46454.6|46314.6|46458.9|46318.9|46356.6|46216.6|364
1641259200000|2022-01-04 01:20:00|46454.2|46314.2|46343.5|46203.5|46469|46329|46338.3|46198.3|459
1641259500000|2022-01-04 01:25:00|46346.7|46206.7|46415.4|46275.4|46421.2|46281.2|46345.7|46205.7|338
1641259800000|2022-01-04 01:30:00|46415.3|46275.3|46314.8|46174.8|46415.7|46275.7|46304.3|46164.3|408
1641260100000|2022-01-04 01:35:00|46311.3|46171.3|46271.6|46131.6|46317.4|46177.4|46249|46109|483
1641260400000|2022-01-04 01:40:00|46274.4|46134.4|46198.6|46058.6|46276.6|46136.6|46173.5|46033.5|425
1641260700000|2022-01-04 01:45:00|46193.2|46053.2|46144.7|46004.7|46263.6|46123.6|46127.1|45987.1|496
1641261000000|2022-01-04 01:50:00|46145.1|46005.1|46190.1|46050.1|46199.2|46059.2|46134.8|45994.8|475
1641261300000|2022-01-04 01:55:00|46191.1|46051.1|46148.4|46008.4|46201.9|46061.9|46145.3|46005.3|388
1641261600000|2022-01-04 02:00:00|46148|46008|46159.7|46019.7|46220.7|46080.7|46135.9|45995.9|436
1641261900000|2022-01-04 02:05:00|46161.3|46021.3|46113.8|45973.8|46198.6|46058.6|46099.3|45959.3|393
1641262200000|2022-01-04 02:10:00|46113.9|45973.9|46053.2|45913.2|46152.8|46012.8|46035|45895|495
1641262500000|2022-01-04 02:15:00|46053.6|45913.6|46088.7|45948.7|46129.6|45989.6|46041.7|45901.7|390
1641262800000|2022-01-04 02:20:00|46090.9|45950.9|46162.3|46022.3|46201.3|46061.3|46090.9|45950.9|468
1641263100000|2022-01-04 02:25:00|46159.4|46019.4|46209.4|46069.4|46221.5|46081.5|46154.9|46014.9|353
1641263400000|2022-01-04 02:30:00|46210.4|46070.4|46235|46095|46256.1|46116.1|46188.5|46048.5|300
1641263700000|2022-01-04 02:35:00|46235.2|46095.2|46220|46080|46238|46098|46156|46016|460
1641264000000|2022-01-04 02:40:00|46220.6|46080.6|46279.8|46139.8|46324.1|46184.1|46220.6|46080.6|505
1641264300000|2022-01-04 02:45:00|46280|46140|46235.9|46095.9|46299.9|46159.9|46229.9|46089.9|447
1641264600000|2022-01-04 02:50:00|46231|46091|46192.8|46052.8|46244.3|46104.3|46170.1|46030.1|426
1641264900000|2022-01-04 02:55:00|46192.6|46052.6|46184.2|46044.2|46201.8|46061.8|46169.7|46029.7|299
1641265200000|2022-01-04 03:00:00|46183.6|46043.6|46132.9|45992.9|46221.7|46081.7|46119.5|45979.5|427
1641265500000|2022-01-04 03:05:00|46133.9|45993.9|46148|46008|46154.8|46014.8|46099.5|45959.5|344
1641265800000|2022-01-04 03:10:00|46147.7|46007.7|46108.7|45968.7|46149.4|46009.4|46105.8|45965.8|502
1641266100000|2022-01-04 03:15:00|46111.5|45971.5|46214.3|46074.3|46214.3|46074.3|46092.1|45952.1|505
1641266400000|2022-01-04 03:20:00|46213.5|46073.5|46254|46114|46277.1|46137.1|46213.2|46073.2|396
1641266700000|2022-01-04 03:25:00|46258|46118|46261.1|46121.1|46272.9|46132.9|46234.9|46094.9|409
1641267000000|2022-01-04 03:30:00|46262.1|46122.1|46340.1|46200.1|46345.8|46205.8|46255.5|46115.5|565
1641267300000|2022-01-04 03:35:00|46340.2|46200.2|46338.6|46198.6|46390.1|46250.1|46329.2|46189.2|322
1641267600000|2022-01-04 03:40:00|46338.8|46198.8|46411.8|46271.8|46411.8|46271.8|46315.9|46175.9|358
1641267900000|2022-01-04 03:45:00|46415|46275|46397.4|46257.4|46427.1|46287.1|46383.3|46243.3|307
1641268200000|2022-01-04 03:50:00|46396.1|46256.1|46433.2|46293.2|46451.1|46311.1|46395|46255|236
1641268500000|2022-01-04 03:55:00|46430.2|46290.2|46411.1|46271.1|46439|46299|46396.4|46256.4|488
1641268800000|2022-01-04 04:00:00|46398.5|46258.5|46399.3|46259.3|46456.4|46316.4|46361.6|46221.6|518
1641269100000|2022-01-04 04:05:00|46398.7|46258.7|46309.4|46169.4|46399|46259|46265|46125|486
1641269400000|2022-01-04 04:10:00|46312.1|46172.1|46322.1|46182.1|46333.5|46193.5|46293.6|46153.6|222
1641269700000|2022-01-04 04:15:00|46322.2|46182.2|46356.2|46216.2|46358.9|46218.9|46300.9|46160.9|262
1641270000000|2022-01-04 04:20:00|46356|46216|46370.3|46230.3|46395.2|46255.2|46349.2|46209.2|316
1641270300000|2022-01-04 04:25:00|46370.2|46230.2|46399.1|46259.1|46400.9|46260.9|46336.6|46196.6|316
1641270600000|2022-01-04 04:30:00|46399.5|46259.5|46467.2|46327.2|46481.3|46341.3|46387.7|46247.7|381
1641270900000|2022-01-04 04:35:00|46464.1|46324.1|46202.9|46062.9|46470|46330|46195.9|46055.9|476
1641271200000|2022-01-04 04:40:00|46202.3|46062.3|46221.6|46081.6|46253|46113|46104.2|45964.2|542
1641271500000|2022-01-04 04:45:00|46221.8|46081.8|46178|46038|46272.5|46132.5|46154.9|46014.9|386
1641271800000|2022-01-04 04:50:00|46170.3|46030.3|46171.3|46031.3|46184.2|46044.2|46137.7|45997.7|319
1641272100000|2022-01-04 04:55:00|46172.4|46032.4|46170.4|46030.4|46183.9|46043.9|46153|46013|416
1641272400000|2022-01-04 05:00:00|46170.3|46030.3|46157|46017|46172.1|46032.1|46124.3|45984.3|380
1641272700000|2022-01-04 05:05:00|46158.4|46018.4|46204.9|46064.9|46209.8|46069.8|46158.4|46018.4|392
1641273000000|2022-01-04 05:10:00|46206|46066|46207.1|46067.1|46226.1|46086.1|46201|46061|175
1641273300000|2022-01-04 05:15:00|46207|46067|46221.7|46081.7|46229.9|46089.9|46203.7|46063.7|289
1641273600000|2022-01-04 05:20:00|46222.7|46082.7|46287.4|46147.4|46299.3|46159.3|46222.7|46082.7|285
1641273900000|2022-01-04 05:25:00|46286.7|46146.7|46358.6|46218.6|46363.5|46223.5|46279.7|46139.7|303
1641274200000|2022-01-04 05:30:00|46353|46213|46281.4|46141.4|46358.6|46218.6|46259.7|46119.7|449
1641274500000|2022-01-04 05:35:00|46279.6|46139.6|46153.3|46013.3|46292.3|46152.3|46147.4|46007.4|352
1641274800000|2022-01-04 05:40:00|46154.7|46014.7|46155|46015|46192.7|46052.7|46142.4|46002.4|378
1641275100000|2022-01-04 05:45:00|46158.4|46018.4|46144.8|46004.8|46176.2|46036.2|46143.2|46003.2|264
1641275400000|2022-01-04 05:50:00|46143.2|46003.2|46185.7|46045.7|46185.7|46045.7|46105.3|45965.3|336
1641275700000|2022-01-04 05:55:00|46184.9|46044.9|46218.8|46078.8|46226.4|46086.4|46182.4|46042.4|244
1641276000000|2022-01-04 06:00:00|46216.5|46076.5|46247.5|46107.5|46292.9|46152.9|46153.5|46013.5|602
1641276300000|2022-01-04 06:05:00|46244.9|46104.9|46277.2|46137.2|46301.5|46161.5|46219.3|46079.3|380
1641276600000|2022-01-04 06:10:00|46277.1|46137.1|46274.9|46134.9|46313.6|46173.6|46264.9|46124.9|403
1641276900000|2022-01-04 06:15:00|46273.7|46133.7|46218.2|46078.2|46302.5|46162.5|46182.2|46042.2|512
1641277200000|2022-01-04 06:20:00|46217.2|46077.2|46272.9|46132.9|46277|46137|46208.4|46068.4|334
1641277500000|2022-01-04 06:25:00|46273.3|46133.3|46346.6|46206.6|46352.1|46212.1|46268.3|46128.3|312
1641277800000|2022-01-04 06:30:00|46352.3|46212.3|46375|46235|46390.3|46250.3|46326|46186|495
1641278100000|2022-01-04 06:35:00|46374.7|46234.7|46401.6|46261.6|46411|46271|46352.4|46212.4|554
1641278400000|2022-01-04 06:40:00|46401.4|46261.4|46392.6|46252.6|46403.7|46263.7|46367.6|46227.6|507
1641278700000|2022-01-04 06:45:00|46394.6|46254.6|46375.8|46235.8|46394.6|46254.6|46357.3|46217.3|370
1641279000000|2022-01-04 06:50:00|46375.4|46235.4|46415.1|46275.1|46416.1|46276.1|46362|46222|325
1641279300000|2022-01-04 06:55:00|46415.7|46275.7|46448.5|46308.5|46463.3|46323.3|46412|46272|281
1641279600000|2022-01-04 07:00:00|46448|46308|46487.5|46347.5|46539.7|46399.7|46419.4|46279.4|442
1641279900000|2022-01-04 07:05:00|46487.1|46347.1|46456.4|46316.4|46492.2|46352.2|46444.8|46304.8|323
1641280200000|2022-01-04 07:10:00|46458.3|46318.3|46425.1|46285.1|46460.4|46320.4|46409.1|46269.1|251
1641280500000|2022-01-04 07:15:00|46418.6|46278.6|46463.8|46323.8|46489.2|46349.2|46404.8|46264.8|391
1641280800000|2022-01-04 07:20:00|46465.4|46325.4|46437|46297|46483|46343|46413.5|46273.5|322
1641281100000|2022-01-04 07:25:00|46437.4|46297.4|46551.2|46411.2|46579.6|46439.6|46437.3|46297.3|515
1641281400000|2022-01-04 07:30:00|46554.4|46414.4|46545.7|46405.7|46619.6|46479.6|46537.2|46397.2|507
1641281700000|2022-01-04 07:35:00|46547.6|46407.6|46578.5|46438.5|46599.6|46459.6|46521.7|46381.7|306
1641282000000|2022-01-04 07:40:00|46579|46439|46592.1|46452.1|46594.6|46454.6|46553.1|46413.1|366
1641282300000|2022-01-04 07:45:00|46591.9|46451.9|46571.3|46431.3|46606.5|46466.5|46545.3|46405.3|353
1641282600000|2022-01-04 07:50:00|46574.6|46434.6|46597.1|46457.1|46645.2|46505.2|46558.4|46418.4|391
1641282900000|2022-01-04 07:55:00|46594.1|46454.1|46618.4|46478.4|46620.7|46480.7|46552.2|46412.2|460
1641283200000|2022-01-04 08:00:00|46620.7|46480.7|46612.1|46472.1|46648.2|46508.2|46552.2|46412.2|550
1641283500000|2022-01-04 08:05:00|46614.8|46474.8|46705.6|46565.6|46751.5|46611.5|46603.2|46463.2|585
1641283800000|2022-01-04 08:10:00|46711.2|46571.2|46690.7|46550.7|46721.7|46581.7|46675.5|46535.5|453
1641284100000|2022-01-04 08:15:00|46694.4|46554.4|46649.2|46509.2|46725|46585|46640.4|46500.4|467
1641284400000|2022-01-04 08:20:00|46653.3|46513.3|46623.9|46483.9|46660.1|46520.1|46603.2|46463.2|376
1641284700000|2022-01-04 08:25:00|46623.5|46483.5|46618.3|46478.3|46654.4|46514.4|46606|46466|320
1641285000000|2022-01-04 08:30:00|46618.1|46478.1|46605.5|46465.5|46655.9|46515.9|46598|46458|379
1641285300000|2022-01-04 08:35:00|46608.1|46468.1|46654.3|46514.3|46670.2|46530.2|46601.9|46461.9|303
1641285600000|2022-01-04 08:40:00|46654|46514|46575|46435|46673.8|46533.8|46563.8|46423.8|255
1641285900000|2022-01-04 08:45:00|46565.6|46425.6|46508.1|46368.1|46585.6|46445.6|46485.4|46345.4|453
1641286200000|2022-01-04 08:50:00|46510.3|46370.3|46550.5|46410.5|46553|46413|46498.5|46358.5|284
1641286500000|2022-01-04 08:55:00|46551.7|46411.7|46572.3|46432.3|46574.8|46434.8|46537.1|46397.1|364
1641286800000|2022-01-04 09:00:00|46570.4|46430.4|46611.8|46471.8|46614.1|46474.1|46545.3|46405.3|325
1641287100000|2022-01-04 09:05:00|46612.6|46472.6|46647.2|46507.2|46648.4|46508.4|46611.8|46471.8|364
1641287400000|2022-01-04 09:10:00|46644.5|46504.5|46586|46446|46669.5|46529.5|46586|46446|485
1641287700000|2022-01-04 09:15:00|46587|46447|46617.6|46477.6|46632.5|46492.5|46579.6|46439.6|463
1641288000000|2022-01-04 09:20:00|46616.9|46476.9|46536.3|46396.3|46637.3|46497.3|46530.2|46390.2|527
1641288300000|2022-01-04 09:25:00|46536.8|46396.8|46529.5|46389.5|46551.8|46411.8|46496.6|46356.6|455
1641288600000|2022-01-04 09:30:00|46528.2|46388.2|46410.9|46270.9|46537.5|46397.5|46393.1|46253.1|549
1641288900000|2022-01-04 09:35:00|46414.3|46274.3|46467.1|46327.1|46484.7|46344.7|46414.3|46274.3|392
1641289200000|2022-01-04 09:40:00|46469.9|46329.9|46447.8|46307.8|46469.9|46329.9|46444.1|46304.1|223
1641289500000|2022-01-04 09:45:00|46447.3|46307.3|46380.8|46240.8|46492.1|46352.1|46380.8|46240.8|452
1641289800000|2022-01-04 09:50:00|46380.6|46240.6|46410.7|46270.7|46443.5|46303.5|46378.6|46238.6|384
1641290100000|2022-01-04 09:55:00|46409|46269|46422.6|46282.6|46432.2|46292.2|46408.2|46268.2|348
1641290400000|2022-01-04 10:00:00|46423|46283|46439.4|46299.4|46465.6|46325.6|46421.1|46281.1|473
1641290700000|2022-01-04 10:05:00|46439|46299|46397.8|46257.8|46453|46313|46393.4|46253.4|453
1641291000000|2022-01-04 10:10:00|46396.5|46256.5|46418.1|46278.1|46418.9|46278.9|46378.1|46238.1|395
1641291300000|2022-01-04 10:15:00|46419.2|46279.2|46500.8|46360.8|46515.2|46375.2|46419.2|46279.2|508
1641291600000|2022-01-04 10:20:00|46498.7|46358.7|46504.9|46364.9|46510.7|46370.7|46486.1|46346.1|450
1641291900000|2022-01-04 10:25:00|46506.7|46366.7|46600.3|46460.3|46619.2|46479.2|46504.8|46364.8|573
1641292200000|2022-01-04 10:30:00|46600.4|46460.4|46626.3|46486.3|46651.1|46511.1|46580.1|46440.1|360
1641292500000|2022-01-04 10:35:00|46622.6|46482.6|46558|46418|46625.8|46485.8|46550.1|46410.1|298
1641292800000|2022-01-04 10:40:00|46557.9|46417.9|46677.5|46537.5|46698.1|46558.1|46519.6|46379.6|573
1641293100000|2022-01-04 10:45:00|46677.3|46537.3|46745.5|46605.5|46751.5|46611.5|46652.6|46512.6|610
1641293400000|2022-01-04 10:50:00|46746|46606|46805.1|46665.1|46811.5|46671.5|46708|46568|457
1641293700000|2022-01-04 10:55:00|46805.6|46665.6|46719.3|46579.3|46817.7|46677.7|46719.3|46579.3|497
1641294000000|2022-01-04 11:00:00|46721.2|46581.2|46809.1|46669.1|46817.9|46677.9|46721.2|46581.2|519
1641294300000|2022-01-04 11:05:00|46812|46672|46752.9|46612.9|46831|46691|46734.8|46594.8|534
1641294600000|2022-01-04 11:10:00|46757|46617|46779.1|46639.1|46785.1|46645.1|46739|46599|471
1641294900000|2022-01-04 11:15:00|46779|46639|46783.9|46643.9|46820.4|46680.4|46768.6|46628.6|391
1641295200000|2022-01-04 11:20:00|46781.9|46641.9|46766.3|46626.3|46802.4|46662.4|46757.6|46617.6|383
1641295500000|2022-01-04 11:25:00|46762.8|46622.8|46744.2|46604.2|46762.8|46622.8|46709.1|46569.1|322
1641295800000|2022-01-04 11:30:00|46741|46601|46749.2|46609.2|46755.6|46615.6|46714.8|46574.8|300
1641296100000|2022-01-04 11:35:00|46750.3|46610.3|46790.7|46650.7|46797.2|46657.2|46740.9|46600.9|342
1641296400000|2022-01-04 11:40:00|46790.8|46650.8|46800.8|46660.8|46819.7|46679.7|46781|46641|404
1641296700000|2022-01-04 11:45:00|46805.1|46665.1|46754|46614|46809.4|46669.4|46752.8|46612.8|263
1641297000000|2022-01-04 11:50:00|46755.6|46615.6|46810.6|46670.6|46821.7|46681.7|46747.3|46607.3|449
1641297300000|2022-01-04 11:55:00|46812|46672|46803.8|46663.8|46820.1|46680.1|46781.5|46641.5|282
1641297600000|2022-01-04 12:00:00|46802.9|46662.9|46748.8|46608.8|46833|46693|46742.4|46602.4|331
1641297900000|2022-01-04 12:05:00|46748.4|46608.4|46709.6|46569.6|46748.4|46608.4|46705.7|46565.7|328
1641298200000|2022-01-04 12:10:00|46709.4|46569.4|46693.9|46553.9|46726.9|46586.9|46683.5|46543.5|411
1641298500000|2022-01-04 12:15:00|46694|46554|46692|46552|46725.3|46585.3|46670.3|46530.3|446
1641298800000|2022-01-04 12:20:00|46690.5|46550.5|46611.8|46471.8|46691.3|46551.3|46605.2|46465.2|373
1641299100000|2022-01-04 12:25:00|46610.8|46470.8|46603.8|46463.8|46640.3|46500.3|46590.1|46450.1|481
1641299400000|2022-01-04 12:30:00|46599.7|46459.7|46606.2|46466.2|46652.9|46512.9|46591.1|46451.1|497
1641299700000|2022-01-04 12:35:00|46606|46466|46564.8|46424.8|46642.3|46502.3|46564|46424|397
1641300000000|2022-01-04 12:40:00|46567.8|46427.8|46598.4|46458.4|46618.7|46478.7|46551.5|46411.5|416
1641300300000|2022-01-04 12:45:00|46600|46460|46588.6|46448.6|46621|46481|46574.2|46434.2|511
1641300600000|2022-01-04 12:50:00|46578.8|46438.8|46588.8|46448.8|46620.4|46480.4|46576.7|46436.7|342
1641300900000|2022-01-04 12:55:00|46588.7|46448.7|46713.3|46573.3|46717.6|46577.6|46588.7|46448.7|373
1641301200000|2022-01-04 13:00:00|46712.7|46572.7|46642|46502|46727.6|46587.6|46639.3|46499.3|479
1641301500000|2022-01-04 13:05:00|46642.5|46502.5|46613.2|46473.2|46650|46510|46603.5|46463.5|431
1641301800000|2022-01-04 13:10:00|46611.3|46471.3|46555.1|46415.1|46614|46474|46552.8|46412.8|320
1641302100000|2022-01-04 13:15:00|46554.8|46414.8|46561.1|46421.1|46577.5|46437.5|46497|46357|419
1641302400000|2022-01-04 13:20:00|46557.9|46417.9|46637.2|46497.2|46638.2|46498.2|46557.9|46417.9|386
1641302700000|2022-01-04 13:25:00|46635.9|46495.9|46945.3|46805.3|46973.1|46833.1|46635.9|46495.9|630
1641303000000|2022-01-04 13:30:00|46950.2|46810.2|46844.6|46704.6|46965|46825|46829.7|46689.7|573
1641303300000|2022-01-04 13:35:00|46847.2|46707.2|46944.2|46804.2|46961.3|46821.3|46837.3|46697.3|363
1641303600000|2022-01-04 13:40:00|46944|46804|46904.9|46764.9|46945.4|46805.4|46865.3|46725.3|401
1641303900000|2022-01-04 13:45:00|46909.9|46769.9|46953.7|46813.7|46987.1|46847.1|46898.2|46758.2|424
1641304200000|2022-01-04 13:50:00|46953.5|46813.5|47072.8|46932.8|47093|46953|46937.8|46797.8|611
1641304500000|2022-01-04 13:55:00|47072|46932|47026.9|46886.9|47118.4|46978.4|47006.7|46866.7|404
1641304800000|2022-01-04 14:00:00|47028.1|46888.1|47029.4|46889.4|47110.1|46970.1|47025.6|46885.6|516
1641305100000|2022-01-04 14:05:00|47028.6|46888.6|46951.4|46811.4|47034.4|46894.4|46909.9|46769.9|503
1641305400000|2022-01-04 14:10:00|46946.2|46806.2|46958.2|46818.2|46978.5|46838.5|46933.8|46793.8|334
1641305700000|2022-01-04 14:15:00|46958.4|46818.4|46953.7|46813.7|47032.4|46892.4|46938.1|46798.1|376
1641306000000|2022-01-04 14:20:00|46947.1|46807.1|46922.2|46782.2|46977.8|46837.8|46916.4|46776.4|317
1641306300000|2022-01-04 14:25:00|46921.8|46781.8|46979.5|46839.5|46989.8|46849.8|46906.4|46766.4|368
1641306600000|2022-01-04 14:30:00|46980|46840|47046.5|46906.5|47048.4|46908.4|46979.6|46839.6|287
1641306900000|2022-01-04 14:35:00|47048.4|46908.4|47084.2|46944.2|47094.1|46954.1|47027.3|46887.3|408
1641307200000|2022-01-04 14:40:00|47087.1|46947.1|47148.5|47008.5|47150.1|47010.1|47080.6|46940.6|381
1641307500000|2022-01-04 14:45:00|47150.1|47010.1|47457.7|47317.7|47469.3|47329.3|47143.5|47003.5|645
1641307800000|2022-01-04 14:50:00|47458.7|47318.7|47513.3|47373.3|47524.3|47384.3|47383.3|47243.3|706
1641308100000|2022-01-04 14:55:00|47513.2|47373.2|47426.2|47286.2|47525|47385|47425.2|47285.2|579
1641308400000|2022-01-04 15:00:00|47422.3|47282.3|47562.5|47422.5|47570.7|47430.7|47409.6|47269.6|611
1641308700000|2022-01-04 15:05:00|47562.8|47422.8|47465.6|47325.6|47607.3|47467.3|47451.6|47311.6|499
1641309000000|2022-01-04 15:10:00|47464.9|47324.9|47477.9|47337.9|47515.9|47375.9|47401.4|47261.4|459
1641309300000|2022-01-04 15:15:00|47478|47338|47379|47239|47519.6|47379.6|47372.2|47232.2|508
1641309600000|2022-01-04 15:20:00|47379.7|47239.7|47374.6|47234.6|47405|47265|47339.8|47199.8|532
1641309900000|2022-01-04 15:25:00|47373.8|47233.8|47424.6|47284.6|47430.9|47290.9|47344.6|47204.6|396
1641310200000|2022-01-04 15:30:00|47420.6|47280.6|47365.8|47225.8|47429.1|47289.1|47354.2|47214.2|348
1641310500000|2022-01-04 15:35:00|47359|47219|47218.7|47078.7|47394.2|47254.2|47218.7|47078.7|517
1641310800000|2022-01-04 15:40:00|47223.4|47083.4|47105.1|46965.1|47254.5|47114.5|47102.9|46962.9|678
1641311100000|2022-01-04 15:45:00|47102.6|46962.6|47205.1|47065.1|47221.1|47081.1|47102.6|46962.6|457
1641311400000|2022-01-04 15:50:00|47202.2|47062.2|47119.8|46979.8|47224.8|47084.8|47119.7|46979.7|366
1641311700000|2022-01-04 15:55:00|47120.1|46980.1|46985|46845|47120.1|46980.1|46933.2|46793.2|669
1641312000000|2022-01-04 16:00:00|46983.9|46843.9|46876.9|46736.9|46988.8|46848.8|46844.4|46704.4|608
1641312300000|2022-01-04 16:05:00|46874.1|46734.1|46842.7|46702.7|46911.7|46771.7|46819.5|46679.5|521
1641312600000|2022-01-04 16:10:00|46837.7|46697.7|46855.4|46715.4|46954|46814|46837.7|46697.7|480
1641312900000|2022-01-04 16:15:00|46854.9|46714.9|46869.6|46729.6|46883.8|46743.8|46730.7|46590.7|710
1641313200000|2022-01-04 16:20:00|46869.7|46729.7|46807.7|46667.7|46886|46746|46780.3|46640.3|491
1641313500000|2022-01-04 16:25:00|46806.5|46666.5|46757.8|46617.8|46818.8|46678.8|46721.6|46581.6|563
1641313800000|2022-01-04 16:30:00|46759.5|46619.5|46794.4|46654.4|46800.4|46660.4|46737.6|46597.6|466
1641314100000|2022-01-04 16:35:00|46796.4|46656.4|46813.5|46673.5|46850.6|46710.6|46796.4|46656.4|472
1641314400000|2022-01-04 16:40:00|46813.8|46673.8|46888.8|46748.8|46917.8|46777.8|46813.8|46673.8|429
1641314700000|2022-01-04 16:45:00|46888.3|46748.3|46903.5|46763.5|46918.1|46778.1|46865.3|46725.3|345
1641315000000|2022-01-04 16:50:00|46904|46764|46933.7|46793.7|46939.4|46799.4|46898|46758|432
1641315300000|2022-01-04 16:55:00|46934.1|46794.1|46834.3|46694.3|46938.8|46798.8|46829.7|46689.7|396
1641315600000|2022-01-04 17:00:00|46831.1|46691.1|46861|46721|46881.4|46741.4|46820.3|46680.3|377
1641315900000|2022-01-04 17:05:00|46860.9|46720.9|46798.5|46658.5|46861.6|46721.6|46790.6|46650.6|344
1641316200000|2022-01-04 17:10:00|46804.9|46664.9|46880|46740|46885.9|46745.9|46801.7|46661.7|362
1641316500000|2022-01-04 17:15:00|46880.9|46740.9|47031.1|46891.1|47046.9|46906.9|46876.4|46736.4|536
1641316800000|2022-01-04 17:20:00|47030.5|46890.5|46935.2|46795.2|47039.6|46899.6|46933.2|46793.2|419
1641317100000|2022-01-04 17:25:00|46934.2|46794.2|46885.1|46745.1|46934.2|46794.2|46858.8|46718.8|300
1641317400000|2022-01-04 17:30:00|46886|46746|46893.5|46753.5|46908.2|46768.2|46849.1|46709.1|437
1641317700000|2022-01-04 17:35:00|46893.7|46753.7|46973.7|46833.7|46976.4|46836.4|46892.2|46752.2|282
1641318000000|2022-01-04 17:40:00|46973.3|46833.3|46942.2|46802.2|46991.2|46851.2|46941.6|46801.6|339
1641318300000|2022-01-04 17:45:00|46944.2|46804.2|46896.9|46756.9|46954|46814|46887.7|46747.7|335
1641318600000|2022-01-04 17:50:00|46897.1|46757.1|46818.9|46678.9|46909.8|46769.8|46810.5|46670.5|445
1641318900000|2022-01-04 17:55:00|46816.7|46676.7|46613.3|46473.3|46816.7|46676.7|46612.8|46472.8|511
1641319200000|2022-01-04 18:00:00|46614.3|46474.3|46647.7|46507.7|46704.4|46564.4|46593.9|46453.9|588
1641319500000|2022-01-04 18:05:00|46647.4|46507.4|46761.8|46621.8|46782.5|46642.5|46639.9|46499.9|459
1641319800000|2022-01-04 18:10:00|46762.1|46622.1|46737.5|46597.5|46791.2|46651.2|46721.4|46581.4|405
1641320100000|2022-01-04 18:15:00|46737.7|46597.7|46743.1|46603.1|46764.5|46624.5|46697.7|46557.7|345
1641320400000|2022-01-04 18:20:00|46744.2|46604.2|46690.4|46550.4|46767.9|46627.9|46682.6|46542.6|464
1641320700000|2022-01-04 18:25:00|46689.6|46549.6|46562.8|46422.8|46695.4|46555.4|46556.5|46416.5|439
1641321000000|2022-01-04 18:30:00|46558.6|46418.6|46354.5|46214.5|46563.2|46423.2|46287.7|46147.7|819
1641321300000|2022-01-04 18:35:00|46354.4|46214.4|46020.9|45880.9|46356.9|46216.9|45965.1|45825.1|933
1641321600000|2022-01-04 18:40:00|46008.2|45868.2|46056.5|45916.5|46066.3|45926.3|45952.5|45812.5|724
1641321900000|2022-01-04 18:45:00|46056.7|45916.7|45948|45808|46069.1|45929.1|45904|45764|704
1641322200000|2022-01-04 18:50:00|45946.8|45806.8|45888.2|45748.2|45971.5|45831.5|45628.6|45488.6|959
1641322500000|2022-01-04 18:55:00|45891.9|45751.9|45806.7|45666.7|45900.2|45760.2|45781.9|45641.9|851
1641322800000|2022-01-04 19:00:00|45813.9|45673.9|45894.6|45754.6|45911.6|45771.6|45665.3|45525.3|796
1641323100000|2022-01-04 19:05:00|45896.6|45756.6|46275|46135|46275|46135|45894.3|45754.3|1007
1641323400000|2022-01-04 19:10:00|46277.5|46137.5|46397.5|46257.5|46524|46384|46257.5|46117.5|943
1641323700000|2022-01-04 19:15:00|46395.6|46255.6|46474.4|46334.4|46481|46341|46196.8|46056.8|807
1641324000000|2022-01-04 19:20:00|46479.5|46339.5|46371.4|46231.4|46499|46359|46306.2|46166.2|778
1641324300000|2022-01-04 19:25:00|46371.5|46231.5|46255.5|46115.5|46411.4|46271.4|46215.5|46075.5|677
1641324600000|2022-01-04 19:30:00|46256.7|46116.7|46291.7|46151.7|46361.3|46221.3|46237.7|46097.7|600
1641324900000|2022-01-04 19:35:00|46299.6|46159.6|46147.1|46007.1|46299.8|46159.8|46143.3|46003.3|701
1641325200000|2022-01-04 19:40:00|46146.7|46006.7|46194.7|46054.7|46242.2|46102.2|46139.4|45999.4|678
1641325500000|2022-01-04 19:45:00|46193.4|46053.4|46165.5|46025.5|46253.7|46113.7|46152.4|46012.4|671
1641325800000|2022-01-04 19:50:00|46166.2|46026.2|46155.4|46015.4|46167.7|46027.7|46054|45914|633
1641326100000|2022-01-04 19:55:00|46155.2|46015.2|46116.6|45976.6|46155.2|46015.2|46033|45893|681
1641326400000|2022-01-04 20:00:00|46116.4|45976.4|46065.2|45925.2|46228.2|46088.2|46046.1|45906.1|767
1641326700000|2022-01-04 20:05:00|46065.6|45925.6|46118.7|45978.7|46119.9|45979.9|46037.4|45897.4|618
1641327000000|2022-01-04 20:10:00|46118.9|45978.9|46249.4|46109.4|46290|46150|46089.5|45949.5|698
1641327300000|2022-01-04 20:15:00|46248.1|46108.1|46334|46194|46383.7|46243.7|46247.8|46107.8|525
1641327600000|2022-01-04 20:20:00|46334.1|46194.1|46342.7|46202.7|46389.4|46249.4|46306.5|46166.5|494
1641327900000|2022-01-04 20:25:00|46343.3|46203.3|46475.6|46335.6|46491.1|46351.1|46341.8|46201.8|474
1641328200000|2022-01-04 20:30:00|46476.5|46336.5|46455.8|46315.8|46476.9|46336.9|46411.2|46271.2|553
1641328500000|2022-01-04 20:35:00|46454.4|46314.4|46398.7|46258.7|46468.1|46328.1|46345.5|46205.5|552
1641328800000|2022-01-04 20:40:00|46397.3|46257.3|46389.7|46249.7|46431.8|46291.8|46374.6|46234.6|612
1641329100000|2022-01-04 20:45:00|46386.5|46246.5|46383.6|46243.6|46439.9|46299.9|46373.4|46233.4|477
1641329400000|2022-01-04 20:50:00|46383.2|46243.2|46359.9|46219.9|46435.3|46295.3|46359.9|46219.9|335
1641329700000|2022-01-04 20:55:00|46362.6|46222.6|46336.5|46196.5|46368.9|46228.9|46312|46172|437
1641330000000|2022-01-04 21:00:00|46336.2|46196.2|46331.5|46191.5|46344.6|46204.6|46297.5|46157.5|415
1641330300000|2022-01-04 21:05:00|46331|46191|46301.8|46161.8|46337.8|46197.8|46299.9|46159.9|387
1641330600000|2022-01-04 21:10:00|46300.8|46160.8|46271.2|46131.2|46323.8|46183.8|46236.8|46096.8|420
1641330900000|2022-01-04 21:15:00|46271|46131|46099.2|45959.2|46271.5|46131.5|46097.2|45957.2|550
1641331200000|2022-01-04 21:20:00|46098.8|45958.8|46189.4|46049.4|46202.7|46062.7|46096.3|45956.3|491
1641331500000|2022-01-04 21:25:00|46189.2|46049.2|46200.1|46060.1|46279.3|46139.3|46189.2|46049.2|542
1641331800000|2022-01-04 21:30:00|46200.2|46060.2|46228.1|46088.1|46245.5|46105.5|46190.1|46050.1|497
1641332100000|2022-01-04 21:35:00|46228.2|46088.2|46263.8|46123.8|46268.5|46128.5|46218.9|46078.9|437
1641332400000|2022-01-04 21:40:00|46263.6|46123.6|46321.3|46181.3|46329.8|46189.8|46252.4|46112.4|536
1641332700000|2022-01-04 21:45:00|46319.6|46179.6|46305.9|46165.9|46319.6|46179.6|46266.5|46126.5|464
1641333000000|2022-01-04 21:50:00|46305.3|46165.3|46266.8|46126.8|46307|46167|46250.7|46110.7|479
1641333300000|2022-01-04 21:55:00|46266.7|46126.7|46297.8|46157.8|46373.4|46233.4|46251.5|46111.5|503
1641333600000|2022-01-04 22:00:00|46296.7|46156.7|46200.1|46060.1|46299.3|46159.3|46191.4|46051.4|564
1641333900000|2022-01-04 22:05:00|46199.6|46059.6|46200.1|46060.1|46216.7|46076.7|46176.8|46036.8|470
1641334200000|2022-01-04 22:10:00|46200.5|46060.5|46170.4|46030.4|46203.9|46063.9|46169.6|46029.6|307
1641334500000|2022-01-04 22:15:00|46170.5|46030.5|46206.4|46066.4|46244.7|46104.7|46168.3|46028.3|428
1641334800000|2022-01-04 22:20:00|46205.7|46065.7|46177.5|46037.5|46210.8|46070.8|46177.5|46037.5|433
1641335100000|2022-01-04 22:25:00|46177.4|46037.4|46178.8|46038.8|46181.9|46041.9|46059.8|45919.8|647
1641335400000|2022-01-04 22:30:00|46187.8|46047.8|46272.9|46132.9|46279.2|46139.2|46183.2|46043.2|363
1641335700000|2022-01-04 22:35:00|46276|46136|46312.6|46172.6|46312.8|46172.8|46257.1|46117.1|471
1641336000000|2022-01-04 22:40:00|46312.8|46172.8|46303.2|46163.2|46313.1|46173.1|46290.2|46150.2|244
1641336300000|2022-01-04 22:45:00|46305.4|46165.4|46248.9|46108.9|46311.8|46171.8|46241.9|46101.9|339
1641336600000|2022-01-04 22:50:00|46247.5|46107.5|46216.8|46076.8|46249.8|46109.8|46204.5|46064.5|344
1641336900000|2022-01-04 22:55:00|46216.9|46076.9|46226.6|46086.6|46236.7|46096.7|46140.3|46000.3|456
1641337200000|2022-01-04 23:00:00|46227.2|46087.2|46193.4|46053.4|46227.2|46087.2|46135.6|45995.6|545
1641337500000|2022-01-04 23:05:00|46194.7|46054.7|46098.9|45958.9|46196.4|46056.4|46077.5|45937.5|589
1641337800000|2022-01-04 23:10:00|46096|45956|46002|45862|46116.3|45976.3|45986.1|45846.1|589
1641338100000|2022-01-04 23:15:00|46001.9|45861.9|45985.9|45845.9|46059.6|45919.6|45948.1|45808.1|539
1641338400000|2022-01-04 23:20:00|45984.3|45844.3|46021.9|45881.9|46023.9|45883.9|45963.3|45823.3|509
1641338700000|2022-01-04 23:25:00|46025.3|45885.3|46099.5|45959.5|46120.3|45980.3|46017.3|45877.3|667
1641339000000|2022-01-04 23:30:00|46097.6|45957.6|46067|45927|46101.8|45961.8|46015.9|45875.9|544
1641339300000|2022-01-04 23:35:00|46071|45931|45988.4|45848.4|46090.9|45950.9|45988.4|45848.4|446
1641339600000|2022-01-04 23:40:00|45989.8|45849.8|45875.4|45735.4|45993.8|45853.8|45836.2|45696.2|792
1641339900000|2022-01-04 23:45:00|45875.9|45735.9|45960.3|45820.3|45996.8|45856.8|45854.9|45714.9|730
1641340200000|2022-01-04 23:50:00|45960.5|45820.5|45955.8|45815.8|46066.7|45926.7|45951.3|45811.3|639
1641340500000|2022-01-04 23:55:00|45956.4|45816.4|45901.5|45761.5|45961.3|45821.3|45901.5|45761.5|507
1641340800000|2022-01-05 00:00:00|45904.3|45764.3|45810.9|45670.9|45970.7|45830.7|45802.8|45662.8|739
1641341100000|2022-01-05 00:05:00|45811.6|45671.6|46007.2|45867.2|46007.2|45867.2|45811.6|45671.6|651
1641341400000|2022-01-05 00:10:00|46006.6|45866.6|46075.4|45935.4|46093.6|45953.6|45953.8|45813.8|740
1641341700000|2022-01-05 00:15:00|46075.6|45935.6|46175.4|46035.4|46181.4|46041.4|46062.7|45922.7|454
1641342000000|2022-01-05 00:20:00|46166.9|46026.9|46148.2|46008.2|46168|46028|46106.5|45966.5|594
1641342300000|2022-01-05 00:25:00|46151.7|46011.7|46099.2|45959.2|46151.8|46011.8|46067.9|45927.9|389
1641342600000|2022-01-05 00:30:00|46099.7|45959.7|46218.9|46078.9|46243.3|46103.3|46099.7|45959.7|542
1641342900000|2022-01-05 00:35:00|46218.7|46078.7|46282.5|46142.5|46300.4|46160.4|46218.3|46078.3|431
1641343200000|2022-01-05 00:40:00|46284.9|46144.9|46247.7|46107.7|46290.4|46150.4|46244.4|46104.4|312
1641343500000|2022-01-05 00:45:00|46255.4|46115.4|46250.7|46110.7|46291.6|46151.6|46244.4|46104.4|397
1641343800000|2022-01-05 00:50:00|46245|46105|46277.6|46137.6|46290.6|46150.6|46227.5|46087.5|342
1641344100000|2022-01-05 00:55:00|46278|46138|46349.4|46209.4|46366.5|46226.5|46276.9|46136.9|543
1641344400000|2022-01-05 01:00:00|46347.8|46207.8|46354.5|46214.5|46362.4|46222.4|46289.3|46149.3|452
1641344700000|2022-01-05 01:05:00|46353.8|46213.8|46334.8|46194.8|46366.7|46226.7|46330.6|46190.6|383
1641345000000|2022-01-05 01:10:00|46334|46194|46386.3|46246.3|46391.4|46251.4|46296.4|46156.4|407
1641345300000|2022-01-05 01:15:00|46386.4|46246.4|46393.6|46253.6|46404.6|46264.6|46347.5|46207.5|272
1641345600000|2022-01-05 01:20:00|46392.7|46252.7|46354.8|46214.8|46392.7|46252.7|46354.8|46214.8|329
1641345900000|2022-01-05 01:25:00|46355.6|46215.6|46297.8|46157.8|46366.7|46226.7|46261.4|46121.4|339
1641346200000|2022-01-05 01:30:00|46296.8|46156.8|46264.2|46124.2|46314.2|46174.2|46252.8|46112.8|263
1641346500000|2022-01-05 01:35:00|46264.4|46124.4|46300.9|46160.9|46304.4|46164.4|46232.9|46092.9|304
1641346800000|2022-01-05 01:40:00|46303.4|46163.4|46340.3|46200.3|46348.1|46208.1|46289.2|46149.2|443
1641347100000|2022-01-05 01:45:00|46340.2|46200.2|46237|46097|46353.9|46213.9|46233.3|46093.3|318
1641347400000|2022-01-05 01:50:00|46237.2|46097.2|46292|46152|46300.9|46160.9|46209|46069|408
1641347700000|2022-01-05 01:55:00|46292.9|46152.9|46187.8|46047.8|46292.9|46152.9|46187.7|46047.7|303
1641348000000|2022-01-05 02:00:00|46192.1|46052.1|46266.4|46126.4|46295.7|46155.7|46192.1|46052.1|346
1641348300000|2022-01-05 02:05:00|46266.3|46126.3|46279.6|46139.6|46294.3|46154.3|46266|46126|190
1641348600000|2022-01-05 02:10:00|46279.7|46139.7|46319.2|46179.2|46332.2|46192.2|46273.3|46133.3|406
1641348900000|2022-01-05 02:15:00|46319.3|46179.3|46377.8|46237.8|46458.4|46318.4|46317.5|46177.5|509
1641349200000|2022-01-05 02:20:00|46376.1|46236.1|46364.6|46224.6|46409.3|46269.3|46346.5|46206.5|395
1641349500000|2022-01-05 02:25:00|46357.9|46217.9|46366.8|46226.8|46381.6|46241.6|46333.5|46193.5|269
1641349800000|2022-01-05 02:30:00|46363.5|46223.5|46383.6|46243.6|46394.1|46254.1|46352.2|46212.2|374
1641350100000|2022-01-05 02:35:00|46383.4|46243.4|46415.2|46275.2|46415.2|46275.2|46373.3|46233.3|271
1641350400000|2022-01-05 02:40:00|46415.4|46275.4|46442.1|46302.1|46450.9|46310.9|46403|46263|396
1641350700000|2022-01-05 02:45:00|46442.3|46302.3|46420|46280|46448.5|46308.5|46408.8|46268.8|262
1641351000000|2022-01-05 02:50:00|46421.4|46281.4|46408.9|46268.9|46433.1|46293.1|46407.6|46267.6|198
1641351300000|2022-01-05 02:55:00|46416.9|46276.9|46388.4|46248.4|46422.6|46282.6|46371.4|46231.4|186
1641351600000|2022-01-05 03:00:00|46379.8|46239.8|46408|46268|46425.8|46285.8|46379.8|46239.8|244
1641351900000|2022-01-05 03:05:00|46408.4|46268.4|46419.9|46279.9|46422.6|46282.6|46391.7|46251.7|202
1641352200000|2022-01-05 03:10:00|46419.1|46279.1|46518.4|46378.4|46534.2|46394.2|46412.6|46272.6|493
1641352500000|2022-01-05 03:15:00|46518.2|46378.2|46542.7|46402.7|46617.3|46477.3|46513.9|46373.9|519
1641352800000|2022-01-05 03:20:00|46543|46403|46548.9|46408.9|46559.3|46419.3|46514|46374|278
1641353100000|2022-01-05 03:25:00|46548.4|46408.4|46493.1|46353.1|46556.6|46416.6|46481.7|46341.7|392
1641353400000|2022-01-05 03:30:00|46493.9|46353.9|46480.1|46340.1|46519.7|46379.7|46471.4|46331.4|286
1641353700000|2022-01-05 03:35:00|46480|46340|46479.8|46339.8|46491.6|46351.6|46464.6|46324.6|324
1641354000000|2022-01-05 03:40:00|46479.6|46339.6|46477.1|46337.1|46486.4|46346.4|46470.9|46330.9|307
1641354300000|2022-01-05 03:45:00|46482|46342|46538.3|46398.3|46554.8|46414.8|46472.7|46332.7|258
1641354600000|2022-01-05 03:50:00|46539.5|46399.5|46541.5|46401.5|46566.2|46426.2|46533.9|46393.9|278
1641354900000|2022-01-05 03:55:00|46541.7|46401.7|46499.4|46359.4|46552.9|46412.9|46487.9|46347.9|198
1641355200000|2022-01-05 04:00:00|46504.7|46364.7|46488.5|46348.5|46511.2|46371.2|46477.1|46337.1|195
1641355500000|2022-01-05 04:05:00|46485.6|46345.6|46490.9|46350.9|46492.9|46352.9|46461.4|46321.4|166
1641355800000|2022-01-05 04:10:00|46491.4|46351.4|46567.9|46427.9|46568|46428|46488.5|46348.5|298
1641356100000|2022-01-05 04:15:00|46568|46428|46551.8|46411.8|46597.4|46457.4|46532.3|46392.3|446
1641356400000|2022-01-05 04:20:00|46550.3|46410.3|46551.5|46411.5|46572.3|46432.3|46544.7|46404.7|401
1641356700000|2022-01-05 04:25:00|46551.4|46411.4|46566.7|46426.7|46566.7|46426.7|46524|46384|373
1641357000000|2022-01-05 04:30:00|46562.5|46422.5|46509.1|46369.1|46567.2|46427.2|46503.3|46363.3|336
1641357300000|2022-01-05 04:35:00|46508.9|46368.9|46447.4|46307.4|46510.6|46370.6|46429.3|46289.3|426
1641357600000|2022-01-05 04:40:00|46447.5|46307.5|46453.7|46313.7|46474.2|46334.2|46447.5|46307.5|314
1641357900000|2022-01-05 04:45:00|46449.2|46309.2|46490.2|46350.2|46490.2|46350.2|46443.7|46303.7|154
1641358200000|2022-01-05 04:50:00|46499.3|46359.3|46469|46329|46527.3|46387.3|46458.4|46318.4|366
1641358500000|2022-01-05 04:55:00|46469.3|46329.3|46478.1|46338.1|46485|46345|46427.7|46287.7|294
1641358800000|2022-01-05 05:00:00|46479|46339|46444|46304|46481.6|46341.6|46441.6|46301.6|370
1641359100000|2022-01-05 05:05:00|46443.8|46303.8|46423.4|46283.4|46443.8|46303.8|46405|46265|326
1641359400000|2022-01-05 05:10:00|46422.7|46282.7|46388.6|46248.6|46425.5|46285.5|46373.6|46233.6|297
1641359700000|2022-01-05 05:15:00|46386.1|46246.1|46350|46210|46395|46255|46342.9|46202.9|436
1641360000000|2022-01-05 05:20:00|46349.2|46209.2|46354.6|46214.6|46355.3|46215.3|46337.4|46197.4|434
1641360300000|2022-01-05 05:25:00|46354.8|46214.8|46379.3|46239.3|46385.8|46245.8|46354.8|46214.8|314
1641360600000|2022-01-05 05:30:00|46378.6|46238.6|46372.7|46232.7|46390|46250|46364.2|46224.2|298
1641360900000|2022-01-05 05:35:00|46372.9|46232.9|46336.8|46196.8|46376.5|46236.5|46320.5|46180.5|334
1641361200000|2022-01-05 05:40:00|46336.9|46196.9|46330.6|46190.6|46337.2|46197.2|46323.3|46183.3|227
1641361500000|2022-01-05 05:45:00|46329.4|46189.4|46384.8|46244.8|46400.2|46260.2|46321.7|46181.7|269
1641361800000|2022-01-05 05:50:00|46384.7|46244.7|46398.9|46258.9|46400.1|46260.1|46374.9|46234.9|233
1641362100000|2022-01-05 05:55:00|46398.8|46258.8|46377.7|46237.7|46398.8|46258.8|46376.7|46236.7|310
1641362400000|2022-01-05 06:00:00|46377.8|46237.8|46342.5|46202.5|46380.5|46240.5|46339.8|46199.8|340
1641362700000|2022-01-05 06:05:00|46342.1|46202.1|46351.4|46211.4|46353.6|46213.6|46327.1|46187.1|173
1641363000000|2022-01-05 06:10:00|46354.1|46214.1|46431.1|46291.1|46441.8|46301.8|46350.3|46210.3|330
1641363300000|2022-01-05 06:15:00|46433|46293|46410.6|46270.6|46446.7|46306.7|46399.6|46259.6|249
1641363600000|2022-01-05 06:20:00|46409.8|46269.8|46406.4|46266.4|46411.9|46271.9|46380.4|46240.4|275
1641363900000|2022-01-05 06:25:00|46406.7|46266.7|46388.3|46248.3|46413.2|46273.2|46373.6|46233.6|268
1641364200000|2022-01-05 06:30:00|46387.1|46247.1|46420.2|46280.2|46429.9|46289.9|46385.9|46245.9|309
1641364500000|2022-01-05 06:35:00|46421.8|46281.8|46455.1|46315.1|46502.6|46362.6|46417.5|46277.5|403
1641364800000|2022-01-05 06:40:00|46455.6|46315.6|46447.8|46307.8|46460.5|46320.5|46439.5|46299.5|246
1641365100000|2022-01-05 06:45:00|46448.5|46308.5|46480.9|46340.9|46486.5|46346.5|46443.3|46303.3|228
1641365400000|2022-01-05 06:50:00|46478.9|46338.9|46511.8|46371.8|46526.1|46386.1|46468.3|46328.3|234
1641365700000|2022-01-05 06:55:00|46512.7|46372.7|46524.2|46384.2|46532.5|46392.5|46508.5|46368.5|295
1641366000000|2022-01-05 07:00:00|46519.6|46379.6|46497.1|46357.1|46534.1|46394.1|46497.1|46357.1|343
1641366300000|2022-01-05 07:05:00|46496.4|46356.4|46530.3|46390.3|46531.9|46391.9|46485.3|46345.3|268
1641366600000|2022-01-05 07:10:00|46530.7|46390.7|46542.9|46402.9|46551.7|46411.7|46530.5|46390.5|276
1641366900000|2022-01-05 07:15:00|46542.6|46402.6|46504.3|46364.3|46545.2|46405.2|46500.8|46360.8|259
1641367200000|2022-01-05 07:20:00|46503.1|46363.1|46470.6|46330.6|46515.3|46375.3|46468.2|46328.2|212
1641367500000|2022-01-05 07:25:00|46472.7|46332.7|46487.3|46347.3|46491.7|46351.7|46445.4|46305.4|287
1641367800000|2022-01-05 07:30:00|46488.6|46348.6|46449.2|46309.2|46501.6|46361.6|46436.4|46296.4|259
1641368100000|2022-01-05 07:35:00|46450.9|46310.9|46442.7|46302.7|46466|46326|46436.8|46296.8|247
1641368400000|2022-01-05 07:40:00|46442.3|46302.3|46430.5|46290.5|46442.7|46302.7|46424|46284|169
1641368700000|2022-01-05 07:45:00|46430.4|46290.4|46439.3|46299.3|46456.1|46316.1|46410.3|46270.3|297
1641369000000|2022-01-05 07:50:00|46441.9|46301.9|46448.7|46308.7|46468.1|46328.1|46439.8|46299.8|309
1641369300000|2022-01-05 07:55:00|46447.2|46307.2|46478.5|46338.5|46487.3|46347.3|46445.5|46305.5|380
1641369600000|2022-01-05 08:00:00|46478.2|46338.2|46416.8|46276.8|46498.6|46358.6|46416.1|46276.1|254
1641369900000|2022-01-05 08:05:00|46419.1|46279.1|46422.8|46282.8|46422.8|46282.8|46381.8|46241.8|287
1641370200000|2022-01-05 08:10:00|46421.4|46281.4|46387.3|46247.3|46433.3|46293.3|46382.7|46242.7|253
1641370500000|2022-01-05 08:15:00|46387.4|46247.4|46405.7|46265.7|46418.1|46278.1|46387.4|46247.4|224
1641370800000|2022-01-05 08:20:00|46404.1|46264.1|46413.6|46273.6|46416.6|46276.6|46345.1|46205.1|312
1641371100000|2022-01-05 08:25:00|46415.1|46275.1|46423|46283|46436.5|46296.5|46412.5|46272.5|201
1641371400000|2022-01-05 08:30:00|46421.8|46281.8|46419.3|46279.3|46453.5|46313.5|46417.6|46277.6|189
1641371700000|2022-01-05 08:35:00|46419.9|46279.9|46457|46317|46460.8|46320.8|46414.8|46274.8|155
1641372000000|2022-01-05 08:40:00|46459.1|46319.1|46591.4|46451.4|46602.2|46462.2|46446.8|46306.8|275
1641372300000|2022-01-05 08:45:00|46594.7|46454.7|46681|46541|46713.5|46573.5|46594.7|46454.7|373
1641372600000|2022-01-05 08:50:00|46680.7|46540.7|46700|46560|46731.9|46591.9|46670.5|46530.5|323
1641372900000|2022-01-05 08:55:00|46697.2|46557.2|46716.1|46576.1|46725.4|46585.4|46643.8|46503.8|264
1641373200000|2022-01-05 09:00:00|46713.9|46573.9|46692|46552|46759.4|46619.4|46653.8|46513.8|386
1641373500000|2022-01-05 09:05:00|46695.7|46555.7|46726.5|46586.5|46757|46617|46680.1|46540.1|182
1641373800000|2022-01-05 09:10:00|46719.7|46579.7|46731.4|46591.4|46731.4|46591.4|46677.5|46537.5|192
1641374100000|2022-01-05 09:15:00|46723|46583|46811.6|46671.6|46821.9|46681.9|46720.1|46580.1|330
1641374400000|2022-01-05 09:20:00|46811.2|46671.2|46885.3|46745.3|46890|46750|46811.2|46671.2|220
1641374700000|2022-01-05 09:25:00|46885.5|46745.5|46883.5|46743.5|46910.3|46770.3|46870|46730|218
1641375000000|2022-01-05 09:30:00|46883|46743|46877.2|46737.2|46898.2|46758.2|46832|46692|337
1641375300000|2022-01-05 09:35:00|46874.4|46734.4|46909.1|46769.1|46909.1|46769.1|46859.3|46719.3|135
1641375600000|2022-01-05 09:40:00|46905|46765|46972.8|46832.8|46988.2|46848.2|46900.2|46760.2|164
1641375900000|2022-01-05 09:45:00|46975.2|46835.2|46903.8|46763.8|47018.8|46878.8|46900|46760|296
1641376200000|2022-01-05 09:50:00|46904|46764|46893.1|46753.1|46920|46780|46865.1|46725.1|257
1641376500000|2022-01-05 09:55:00|46890.9|46750.9|46928.1|46788.1|46931.8|46791.8|46885.5|46745.5|251
1641376800000|2022-01-05 10:00:00|46928.9|46788.9|47039.1|46899.1|47040.3|46900.3|46927.1|46787.1|171
1641377100000|2022-01-05 10:05:00|47037.5|46897.5|47064.3|46924.3|47066.3|46926.3|47021.3|46881.3|234
1641377400000|2022-01-05 10:10:00|47057.4|46917.4|47027.7|46887.7|47113.7|46973.7|47011.5|46871.5|359
1641377700000|2022-01-05 10:15:00|47027.6|46887.6|46881.5|46741.5|47028.5|46888.5|46862.2|46722.2|316
1641378000000|2022-01-05 10:20:00|46877.6|46737.6|46877.8|46737.8|46907.5|46767.5|46847|46707|285
1641378300000|2022-01-05 10:25:00|46879|46739|46867.5|46727.5|46910|46770|46861.6|46721.6|237
1641378600000|2022-01-05 10:30:00|46876.9|46736.9|46823|46683|46895.8|46755.8|46801.1|46661.1|292
1641378900000|2022-01-05 10:35:00|46820|46680|46808.3|46668.3|46834.4|46694.4|46789.5|46649.5|380
1641379200000|2022-01-05 10:40:00|46810.5|46670.5|46792.1|46652.1|46859.9|46719.9|46781.3|46641.3|342
1641379500000|2022-01-05 10:45:00|46787.3|46647.3|46797.4|46657.4|46823.6|46683.6|46787.3|46647.3|266
1641379800000|2022-01-05 10:50:00|46800.5|46660.5|46847.7|46707.7|46872.9|46732.9|46794.6|46654.6|402
1641380100000|2022-01-05 10:55:00|46848.8|46708.8|46888.5|46748.5|46900.2|46760.2|46823.9|46683.9|398
1641380400000|2022-01-05 11:00:00|46890.8|46750.8|46813.2|46673.2|46901.7|46761.7|46804.3|46664.3|387
1641380700000|2022-01-05 11:05:00|46812.5|46672.5|46778.9|46638.9|46830.9|46690.9|46771.4|46631.4|346
1641381000000|2022-01-05 11:10:00|46777.2|46637.2|46706.4|46566.4|46777.2|46637.2|46683.2|46543.2|627
1641381300000|2022-01-05 11:15:00|46704.4|46564.4|46718.3|46578.3|46722.7|46582.7|46701.2|46561.2|414
1641381600000|2022-01-05 11:20:00|46718.4|46578.4|46615.9|46475.9|46723.4|46583.4|46606.4|46466.4|539
1641381900000|2022-01-05 11:25:00|46615.7|46475.7|46616|46476|46627.8|46487.8|46551.7|46411.7|563
1641382200000|2022-01-05 11:30:00|46615.7|46475.7|46411.7|46271.7|46616.3|46476.3|46410.6|46270.6|578
1641382500000|2022-01-05 11:35:00|46415.6|46275.6|46338|46198|46462.4|46322.4|46311.2|46171.2|694
1641382800000|2022-01-05 11:40:00|46338.6|46198.6|46268|46128|46385|46245|46239.2|46099.2|540
1641383100000|2022-01-05 11:45:00|46268.4|46128.4|46326.9|46186.9|46353.6|46213.6|46268.4|46128.4|580
1641383400000|2022-01-05 11:50:00|46327.3|46187.3|46301.7|46161.7|46344.7|46204.7|46199.3|46059.3|714
1641383700000|2022-01-05 11:55:00|46299.7|46159.7|46341.5|46201.5|46347.6|46207.6|46272|46132|520
1641384000000|2022-01-05 12:00:00|46342.8|46202.8|46352|46212|46415.2|46275.2|46336.2|46196.2|586
1641384300000|2022-01-05 12:05:00|46348.5|46208.5|46259.8|46119.8|46348.5|46208.5|46232.8|46092.8|533
1641384600000|2022-01-05 12:10:00|46259.2|46119.2|46265.6|46125.6|46274|46134|46193|46053|498
1641384900000|2022-01-05 12:15:00|46265.3|46125.3|46249.3|46109.3|46296|46156|46246|46106|585
1641385200000|2022-01-05 12:20:00|46249|46109|46107.1|45967.1|46249|46109|46049|45909|723
1641385500000|2022-01-05 12:25:00|46110.6|45970.6|46219.6|46079.6|46238|46098|46110.6|45970.6|666
1641385800000|2022-01-05 12:30:00|46219.8|46079.8|46176.9|46036.9|46227.1|46087.1|46138.4|45998.4|552
1641386100000|2022-01-05 12:35:00|46174.5|46034.5|46115.4|45975.4|46184.9|46044.9|46115.4|45975.4|433
1641386400000|2022-01-05 12:40:00|46115.8|45975.8|46112.6|45972.6|46123.2|45983.2|45990.8|45850.8|788
1641386700000|2022-01-05 12:45:00|46112.7|45972.7|46065.3|45925.3|46118.6|45978.6|45999.4|45859.4|585
1641387000000|2022-01-05 12:50:00|46065.4|45925.4|46217|46077|46230.5|46090.5|46056.1|45916.1|511
1641387300000|2022-01-05 12:55:00|46216.6|46076.6|46297.2|46157.2|46313|46173|46205.4|46065.4|607
1641387600000|2022-01-05 13:00:00|46296.7|46156.7|46258|46118|46343.3|46203.3|46256.4|46116.4|515
1641387900000|2022-01-05 13:05:00|46256.8|46116.8|46245.8|46105.8|46264.6|46124.6|46221.5|46081.5|532
1641388200000|2022-01-05 13:10:00|46246|46106|46222.4|46082.4|46249.8|46109.8|46184|46044|549
1641388500000|2022-01-05 13:15:00|46220.9|46080.9|46350.9|46210.9|46356.9|46216.9|46194.6|46054.6|659
1641388800000|2022-01-05 13:20:00|46350.8|46210.8|46370.6|46230.6|46384.6|46244.6|46300.8|46160.8|472
1641389100000|2022-01-05 13:25:00|46367.7|46227.7|46436|46296|46462.5|46322.5|46360.3|46220.3|581
1641389400000|2022-01-05 13:30:00|46436.7|46296.7|46477.4|46337.4|46488.9|46348.9|46392.5|46252.5|588
1641389700000|2022-01-05 13:35:00|46473.7|46333.7|46500|46360|46520|46380|46467.2|46327.2|446
1641390000000|2022-01-05 13:40:00|46500.3|46360.3|46434|46294|46502.7|46362.7|46427.4|46287.4|493
1641390300000|2022-01-05 13:45:00|46434.1|46294.1|46360.6|46220.6|46490.9|46350.9|46360.1|46220.1|571
1641390600000|2022-01-05 13:50:00|46360.3|46220.3|46418.5|46278.5|46418.5|46278.5|46349.1|46209.1|559
1641390900000|2022-01-05 13:55:00|46417.9|46277.9|46508.7|46368.7|46508.7|46368.7|46412.8|46272.8|540
1641391200000|2022-01-05 14:00:00|46507.7|46367.7|46529.5|46389.5|46576.3|46436.3|46495.2|46355.2|543
1641391500000|2022-01-05 14:05:00|46531|46391|46466.3|46326.3|46542|46402|46456.1|46316.1|523
1641391800000|2022-01-05 14:10:00|46465.3|46325.3|46497.6|46357.6|46521.3|46381.3|46465.3|46325.3|557
1641392100000|2022-01-05 14:15:00|46497.5|46357.5|46392.1|46252.1|46499.7|46359.7|46380.1|46240.1|407
1641392400000|2022-01-05 14:20:00|46390.7|46250.7|46397|46257|46409|46269|46382.8|46242.8|309
1641392700000|2022-01-05 14:25:00|46397.5|46257.5|46473.6|46333.6|46474.2|46334.2|46394.1|46254.1|373
1641393000000|2022-01-05 14:30:00|46474.1|46334.1|46348.5|46208.5|46520.5|46380.5|46348.5|46208.5|620
1641393300000|2022-01-05 14:35:00|46349.3|46209.3|46334.6|46194.6|46403.1|46263.1|46310.4|46170.4|605
1641393600000|2022-01-05 14:40:00|46334.3|46194.3|46399.5|46259.5|46826.1|46686.1|46319.6|46179.6|940
1641393900000|2022-01-05 14:45:00|46399.2|46259.2|46311.2|46171.2|46437.4|46297.4|46239.6|46099.6|820
1641394200000|2022-01-05 14:50:00|46311|46171|46669|46529|46732.2|46592.2|46262.9|46122.9|989
1641394500000|2022-01-05 14:55:00|46669.1|46529.1|46787.1|46647.1|46899.4|46759.4|46620.4|46480.4|792
1641394800000|2022-01-05 15:00:00|46782.6|46642.6|46799.8|46659.8|46892.2|46752.2|46762.6|46622.6|692
1641395100000|2022-01-05 15:05:00|46800.3|46660.3|46752.6|46612.6|46830.9|46690.9|46728.2|46588.2|650
1641395400000|2022-01-05 15:10:00|46755.5|46615.5|46636.7|46496.7|46755.9|46615.9|46630.8|46490.8|595
1641395700000|2022-01-05 15:15:00|46638.3|46498.3|46610.3|46470.3|46697.6|46557.6|46601|46461|607
1641396000000|2022-01-05 15:20:00|46607.6|46467.6|46697.1|46557.1|46740.1|46600.1|46604.1|46464.1|504
1641396300000|2022-01-05 15:25:00|46699.2|46559.2|46839.6|46699.6|46854.4|46714.4|46697.1|46557.1|490
1641396600000|2022-01-05 15:30:00|46839.4|46699.4|46728.1|46588.1|46839.4|46699.4|46720.6|46580.6|368
1641396900000|2022-01-05 15:35:00|46726.9|46586.9|46567.6|46427.6|46735.7|46595.7|46534.7|46394.7|739
1641397200000|2022-01-05 15:40:00|46569.3|46429.3|46617.2|46477.2|46624|46484|46543.7|46403.7|438
1641397500000|2022-01-05 15:45:00|46617|46477|46555.8|46415.8|46617|46477|46451.1|46311.1|554
1641397800000|2022-01-05 15:50:00|46556.5|46416.5|46671.8|46531.8|46682|46542|46551.4|46411.4|559
1641398100000|2022-01-05 15:55:00|46670|46530|46692.7|46552.7|46714.3|46574.3|46657.1|46517.1|473
1641398400000|2022-01-05 16:00:00|46693.3|46553.3|46613.8|46473.8|46736.8|46596.8|46611.7|46471.7|489
1641398700000|2022-01-05 16:05:00|46615.9|46475.9|46501.1|46361.1|46615.9|46475.9|46483.6|46343.6|592
1641399000000|2022-01-05 16:10:00|46501|46361|46533.5|46393.5|46545.2|46405.2|46427.2|46287.2|557
1641399300000|2022-01-05 16:15:00|46531.5|46391.5|46552.8|46412.8|46581.5|46441.5|46525.6|46385.6|373
1641399600000|2022-01-05 16:20:00|46556.8|46416.8|46670|46530|46692|46552|46547|46407|436
1641399900000|2022-01-05 16:25:00|46675|46535|46738.1|46598.1|46738.1|46598.1|46652.9|46512.9|365
1641400200000|2022-01-05 16:30:00|46739|46599|46590.7|46450.7|46739|46599|46581.1|46441.1|486
1641400500000|2022-01-05 16:35:00|46587.7|46447.7|46522.9|46382.9|46595.3|46455.3|46503.1|46363.1|614
1641400800000|2022-01-05 16:40:00|46523.5|46383.5|46475.7|46335.7|46527.5|46387.5|46457.4|46317.4|524
1641401100000|2022-01-05 16:45:00|46476.7|46336.7|46402.9|46262.9|46478.1|46338.1|46402.2|46262.2|544
1641401400000|2022-01-05 16:50:00|46402.3|46262.3|46413.4|46273.4|46465.4|46325.4|46402.3|46262.3|424
1641401700000|2022-01-05 16:55:00|46412.3|46272.3|46366.8|46226.8|46416.7|46276.7|46354.6|46214.6|377
1641402000000|2022-01-05 17:00:00|46367.2|46227.2|46497.6|46357.6|46503.3|46363.3|46355.3|46215.3|423
1641402300000|2022-01-05 17:05:00|46498|46358|46506.4|46366.4|46528.4|46388.4|46488.7|46348.7|386
1641402600000|2022-01-05 17:10:00|46508.5|46368.5|46446.5|46306.5|46519.6|46379.6|46440.6|46300.6|352
1641402900000|2022-01-05 17:15:00|46444.1|46304.1|46356.5|46216.5|46451.7|46311.7|46348|46208|482
1641403200000|2022-01-05 17:20:00|46354.1|46214.1|46327.3|46187.3|46367|46227|46320.2|46180.2|421
1641403500000|2022-01-05 17:25:00|46336|46196|46440.3|46300.3|46452|46312|46324.9|46184.9|425
1641403800000|2022-01-05 17:30:00|46441.2|46301.2|46326.3|46186.3|46445.5|46305.5|46326.3|46186.3|343
1641404100000|2022-01-05 17:35:00|46326.7|46186.7|46177.8|46037.8|46327.8|46187.8|46168.5|46028.5|554
1641404400000|2022-01-05 17:40:00|46169.4|46029.4|46223.5|46083.5|46256|46116|46167|46027|572
1641404700000|2022-01-05 17:45:00|46222.2|46082.2|46236.5|46096.5|46283.4|46143.4|46216.7|46076.7|541
1641405000000|2022-01-05 17:50:00|46237.1|46097.1|46202.9|46062.9|46237.1|46097.1|46165|46025|488
1641405300000|2022-01-05 17:55:00|46202.8|46062.8|46085.9|45945.9|46203.1|46063.1|46084.4|45944.4|492
1641405600000|2022-01-05 18:00:00|46086.9|45946.9|45780|45640|46090.4|45950.4|45750.1|45610.1|695
1641405900000|2022-01-05 18:05:00|45780.8|45640.8|45689.4|45549.4|45853.8|45713.8|45683.3|45543.3|725
1641406200000|2022-01-05 18:10:00|45684|45544|45840.3|45700.3|45850.2|45710.2|45626.2|45486.2|843
1641406500000|2022-01-05 18:15:00|45842.9|45702.9|45700.4|45560.4|45845.4|45705.4|45658.2|45518.2|625
1641406800000|2022-01-05 18:20:00|45701.1|45561.1|45938.3|45798.3|46001.4|45861.4|45662.3|45522.3|854
1641407100000|2022-01-05 18:25:00|45936.5|45796.5|45928.9|45788.9|45995.4|45855.4|45907.2|45767.2|482
1641407400000|2022-01-05 18:30:00|45930.6|45790.6|45985.5|45845.5|46319.8|46179.8|45891.9|45751.9|878
1641407700000|2022-01-05 18:35:00|45985.2|45845.2|45971.5|45831.5|46039.3|45899.3|45892.5|45752.5|639
1641408000000|2022-01-05 18:40:00|45970.8|45830.8|46048.8|45908.8|46080.4|45940.4|45924.1|45784.1|487
1641408300000|2022-01-05 18:45:00|46052|45912|46087.5|45947.5|46156.5|46016.5|46035|45895|629
1641408600000|2022-01-05 18:50:00|46087.2|45947.2|46035.6|45895.6|46103.5|45963.5|46016.9|45876.9|474
1641408900000|2022-01-05 18:55:00|46034.1|45894.1|45996|45856|46068.4|45928.4|45991.5|45851.5|451
1641409200000|2022-01-05 19:00:00|45994.9|45854.9|45953.4|45813.4|46167|46027|45934.6|45794.6|826
1641409500000|2022-01-05 19:05:00|45952.7|45812.7|45938.9|45798.9|45978.5|45838.5|45836.2|45696.2|828
1641409800000|2022-01-05 19:10:00|45940.2|45800.2|45764.3|45624.3|45955.3|45815.3|45728.4|45588.4|760
1641410100000|2022-01-05 19:15:00|45765.7|45625.7|45698.4|45558.4|45843.5|45703.5|45696.7|45556.7|790
1641410400000|2022-01-05 19:20:00|45702.2|45562.2|45888.8|45748.8|45942.6|45802.6|45663.1|45523.1|847
1641410700000|2022-01-05 19:25:00|45889.3|45749.3|45974|45834|46056.9|45916.9|45845.1|45705.1|851
1641411000000|2022-01-05 19:30:00|45973.2|45833.2|45797.7|45657.7|46052|45912|45795.4|45655.4|717
1641411300000|2022-01-05 19:35:00|45791.6|45651.6|45759.4|45619.4|45898.8|45758.8|45724.7|45584.7|771
1641411600000|2022-01-05 19:40:00|45758.8|45618.8|45630.2|45490.2|45800|45660|45630.2|45490.2|743
1641411900000|2022-01-05 19:45:00|45629.6|45489.6|45129.8|44989.8|45637.6|45497.6|44617.1|44477.1|1126
1641412200000|2022-01-05 19:50:00|45128.4|44988.4|44848.1|44708.1|45128.4|44988.4|44724.5|44584.5|1120
1641412500000|2022-01-05 19:55:00|44849.3|44709.3|44736.9|44596.9|44898.1|44758.1|44659|44519|1084
1641412800000|2022-01-05 20:00:00|44736.7|44596.7|44631.3|44491.3|44890.2|44750.2|44627.3|44487.3|1027
1641413100000|2022-01-05 20:05:00|44631.7|44491.7|44194.2|44054.2|44658.5|44518.5|43834.7|43694.7|1097
1641413400000|2022-01-05 20:10:00|44195.4|44055.4|44310.8|44170.8|44498.4|44358.4|44036.6|43896.6|1113
1641413700000|2022-01-05 20:15:00|44307.7|44167.7|44140.8|44000.8|44484.9|44344.9|44080.3|43940.3|1044
1641414000000|2022-01-05 20:20:00|44134.8|43994.8|44436.4|44296.4|44455.5|44315.5|44115.5|43975.5|1068
1641414300000|2022-01-05 20:25:00|44434.7|44294.7|44213|44073|44437.4|44297.4|44173.5|44033.5|1010
1641414600000|2022-01-05 20:30:00|44206|44066|44355.4|44215.4|44368.3|44228.3|44131.4|43991.4|1001
1641414900000|2022-01-05 20:35:00|44353.2|44213.2|44363.6|44223.6|44420.2|44280.2|44259.8|44119.8|807
1641415200000|2022-01-05 20:40:00|44364|44224|44272.6|44132.6|44462.7|44322.7|44232.6|44092.6|727
1641415500000|2022-01-05 20:45:00|44270.1|44130.1|44213.4|44073.4|44346|44206|44196.9|44056.9|910
1641415800000|2022-01-05 20:50:00|44220.4|44080.4|44171.7|44031.7|44291.6|44151.6|44169.5|44029.5|892
1641416100000|2022-01-05 20:55:00|44170.5|44030.5|44041|43901|44186.4|44046.4|43969.8|43829.8|981
1641416400000|2022-01-05 21:00:00|44040.2|43900.2|44180.4|44040.4|44263.7|44123.7|43986.1|43846.1|941
1641416700000|2022-01-05 21:05:00|44181.9|44041.9|44287.3|44147.3|44381.4|44241.4|44180.7|44040.7|798
1641417000000|2022-01-05 21:10:00|44288.4|44148.4|44254.1|44114.1|44325.7|44185.7|44196.8|44056.8|762
1641417300000|2022-01-05 21:15:00|44256.1|44116.1|44111.4|43971.4|44270.7|44130.7|44099.6|43959.6|751
1641417600000|2022-01-05 21:20:00|44111.8|43971.8|44081.3|43941.3|44214.7|44074.7|44048.8|43908.8|685
1641417900000|2022-01-05 21:25:00|44081.1|43941.1|44013.3|43873.3|44081.1|43941.1|43909.8|43769.8|790
1641418200000|2022-01-05 21:30:00|44011.1|43871.1|43650.5|43510.5|44031.1|43891.1|43526.6|43386.6|1029
1641418500000|2022-01-05 21:35:00|43650.3|43510.3|43671.8|43531.8|43716.2|43576.2|43594.3|43454.3|1007
1641418800000|2022-01-05 21:40:00|43672.4|43532.4|43744.1|43604.1|43865.1|43725.1|43655.1|43515.1|930
1641419100000|2022-01-05 21:45:00|43743.7|43603.7|43969|43829|43969|43829|43742.6|43602.6|874
1641419400000|2022-01-05 21:50:00|43971.5|43831.5|43808.9|43668.9|43994|43854|43751.6|43611.6|890
1641419700000|2022-01-05 21:55:00|43811|43671|43673.1|43533.1|43812.9|43672.9|43673.1|43533.1|841
1641420000000|2022-01-05 22:00:00|43673.2|43533.2|43743.4|43603.4|43848.5|43708.5|43648.8|43508.8|971
1641420300000|2022-01-05 22:05:00|43743.2|43603.2|43772.8|43632.8|43840.3|43700.3|43726|43586|840
1641420600000|2022-01-05 22:10:00|43772.2|43632.2|43439.1|43299.1|43776.3|43636.3|43364.1|43224.1|947
1641420900000|2022-01-05 22:15:00|43439|43299|43302.3|43162.3|43561.6|43421.6|43269.7|43129.7|894
1641421200000|2022-01-05 22:20:00|43300.4|43160.4|43332.8|43192.8|43405.7|43265.7|43212.6|43072.6|1010
1641421500000|2022-01-05 22:25:00|43333.5|43193.5|43070.2|42930.2|43333.5|43193.5|43070.2|42930.2|793
1641421800000|2022-01-05 22:30:00|43070.4|42930.4|42619.2|42479.2|43299.9|43159.9|42574.6|42434.6|996
1641422100000|2022-01-05 22:35:00|42618|42478|43327|43187|43327|43187|42618|42478|1065
1641422400000|2022-01-05 22:40:00|43326.4|43186.4|43494.1|43354.1|43582.3|43442.3|43326.4|43186.4|1018
1641422700000|2022-01-05 22:45:00|43508.7|43368.7|43543.6|43403.6|43704.1|43564.1|43450.2|43310.2|939
1641423000000|2022-01-05 22:50:00|43544.4|43404.4|43423.8|43283.8|43560|43420|43423.6|43283.6|874
1641423300000|2022-01-05 22:55:00|43424.1|43284.1|43503.8|43363.8|43529.2|43389.2|43248.4|43108.4|889
1641423600000|2022-01-05 23:00:00|43505.2|43365.2|43459|43319|43581.9|43441.9|43394.9|43254.9|850
1641423900000|2022-01-05 23:05:00|43458.2|43318.2|43345.5|43205.5|43472.1|43332.1|43331.9|43191.9|854
1641424200000|2022-01-05 23:10:00|43346|43206|43611.4|43471.4|43635.9|43495.9|43346|43206|775
1641424500000|2022-01-05 23:15:00|43608.8|43468.8|43631.5|43491.5|43660.1|43520.1|43540|43400|706
1641424800000|2022-01-05 23:20:00|43631.4|43491.4|43662.2|43522.2|43729.6|43589.6|43558.9|43418.9|934
1641425100000|2022-01-05 23:25:00|43659.5|43519.5|43720.7|43580.7|43772|43632|43630.7|43490.7|740
1641425400000|2022-01-05 23:30:00|43720.8|43580.8|43595.4|43455.4|43726.2|43586.2|43585.9|43445.9|701
1641425700000|2022-01-05 23:35:00|43599.6|43459.6|43569.5|43429.5|43599.6|43459.6|43486.8|43346.8|726
1641426000000|2022-01-05 23:40:00|43572.8|43432.8|43680.6|43540.6|43680.6|43540.6|43554|43414|632
1641426300000|2022-01-05 23:45:00|43681.9|43541.9|43698.5|43558.5|43737.3|43597.3|43629.3|43489.3|480
1641426600000|2022-01-05 23:50:00|43698.2|43558.2|43593.8|43453.8|43699.5|43559.5|43563.3|43423.3|628
1641426900000|2022-01-05 23:55:00|43595|43455|43506.8|43366.8|43617.4|43477.4|43491.6|43351.6|622
1641427200000|2022-01-06 00:00:00|43516.1|43376.1|43456.5|43316.5|43540.3|43400.3|43353.6|43213.6|809
1641427500000|2022-01-06 00:05:00|43457.1|43317.1|43558.6|43418.6|43568.6|43428.6|43457.1|43317.1|664
1641427800000|2022-01-06 00:10:00|43557.5|43417.5|43583.1|43443.1|43632.1|43492.1|43427.8|43287.8|703
1641428100000|2022-01-06 00:15:00|43583.5|43443.5|43541.9|43401.9|43682.2|43542.2|43531.3|43391.3|674
1641428400000|2022-01-06 00:20:00|43543.3|43403.3|43471|43331|43547.1|43407.1|43450.9|43310.9|748
1641428700000|2022-01-06 00:25:00|43472.2|43332.2|43596.2|43456.2|43603.7|43463.7|43472.2|43332.2|637
1641429000000|2022-01-06 00:30:00|43596|43456|43750.9|43610.9|43751.6|43611.6|43563.1|43423.1|700
1641429300000|2022-01-06 00:35:00|43751.9|43611.9|43766.9|43626.9|43824|43684|43733|43593|765
1641429600000|2022-01-06 00:40:00|43767|43627|43759.4|43619.4|43783|43643|43671.4|43531.4|679
1641429900000|2022-01-06 00:45:00|43760.5|43620.5|43700.7|43560.7|43760.5|43620.5|43613.5|43473.5|604
1641430200000|2022-01-06 00:50:00|43701|43561|43695.1|43555.1|43751.6|43611.6|43679.1|43539.1|550
1641430500000|2022-01-06 00:55:00|43695.5|43555.5|43743.5|43603.5|43746.7|43606.7|43680.5|43540.5|563
1641430800000|2022-01-06 01:00:00|43747|43607|43696.5|43556.5|43764.5|43624.5|43684.4|43544.4|564
1641431100000|2022-01-06 01:05:00|43695.9|43555.9|43654.7|43514.7|43697.3|43557.3|43639.7|43499.7|368
1641431400000|2022-01-06 01:10:00|43655.4|43515.4|43723.1|43583.1|43732.5|43592.5|43615.5|43475.5|553
1641431700000|2022-01-06 01:15:00|43720.6|43580.6|43825.2|43685.2|43848.4|43708.4|43719.8|43579.8|612
1641432000000|2022-01-06 01:20:00|43825.7|43685.7|43771|43631|43829.5|43689.5|43759.3|43619.3|710
1641432300000|2022-01-06 01:25:00|43769.3|43629.3|43676.3|43536.3|43774.4|43634.4|43653.6|43513.6|543
1641432600000|2022-01-06 01:30:00|43675.2|43535.2|43696.6|43556.6|43699.4|43559.4|43600.5|43460.5|615
1641432900000|2022-01-06 01:35:00|43696.3|43556.3|43629.5|43489.5|43700.2|43560.2|43621.4|43481.4|475
1641433200000|2022-01-06 01:40:00|43628.3|43488.3|43720.8|43580.8|43720.8|43580.8|43619.1|43479.1|435
1641433500000|2022-01-06 01:45:00|43721|43581|43631.5|43491.5|43722.5|43582.5|43624|43484|555
1641433800000|2022-01-06 01:50:00|43631.8|43491.8|43483.8|43343.8|43654.9|43514.9|43381.7|43241.7|668
1641434100000|2022-01-06 01:55:00|43484.1|43344.1|43630.3|43490.3|43662.1|43522.1|43482.3|43342.3|728
1641434400000|2022-01-06 02:00:00|43620.4|43480.4|43647|43507|43649.3|43509.3|43551.8|43411.8|486
1641434700000|2022-01-06 02:05:00|43648.2|43508.2|43581.4|43441.4|43683.3|43543.3|43577.9|43437.9|555
1641435000000|2022-01-06 02:10:00|43580.1|43440.1|43435.6|43295.6|43580.1|43440.1|43434.8|43294.8|569
1641435300000|2022-01-06 02:15:00|43435.4|43295.4|43357.9|43217.9|43455.5|43315.5|43354.1|43214.1|679
1641435600000|2022-01-06 02:20:00|43356.3|43216.3|43478.5|43338.5|43486.6|43346.6|43345.9|43205.9|568
1641435900000|2022-01-06 02:25:00|43479|43339|43292.9|43152.9|43482.8|43342.8|43232|43092|374
1641436200000|2022-01-06 02:30:00|43299.3|43159.3|43400.5|43260.5|43437|43297|43276.1|43136.1|623
1641436500000|2022-01-06 02:35:00|43399.4|43259.4|43392|43252|43409.4|43269.4|43328.3|43188.3|408
1641436800000|2022-01-06 02:40:00|43391.3|43251.3|43451|43311|43453.3|43313.3|43369.2|43229.2|442
1641437100000|2022-01-06 02:45:00|43451.2|43311.2|43443.9|43303.9|43465.6|43325.6|43382.4|43242.4|443
1641437400000|2022-01-06 02:50:00|43444.4|43304.4|43393|43253|43499.8|43359.8|43384.5|43244.5|599
1641437700000|2022-01-06 02:55:00|43392.9|43252.9|43317.1|43177.1|43392.9|43252.9|43302.6|43162.6|485
1641438000000|2022-01-06 03:00:00|43319|43179|43367.3|43227.3|43371.6|43231.6|43283.7|43143.7|548
1641438300000|2022-01-06 03:05:00|43367.2|43227.2|43261.4|43121.4|43368.1|43228.1|43249.3|43109.3|527
1641438600000|2022-01-06 03:10:00|43261.2|43121.2|43290|43150|43300|43160|43181.9|43041.9|702
1641438900000|2022-01-06 03:15:00|43289.6|43149.6|43224.4|43084.4|43321.6|43181.6|43159.8|43019.8|625
1641439200000|2022-01-06 03:20:00|43223.9|43083.9|43243.6|43103.6|43270.8|43130.8|43196.4|43056.4|531
1641439500000|2022-01-06 03:25:00|43242.4|43102.4|43152.8|43012.8|43274.1|43134.1|43148|43008|418
1641439800000|2022-01-06 03:30:00|43160|43020|43193.6|43053.6|43200.5|43060.5|43089.7|42949.7|757
1641440100000|2022-01-06 03:35:00|43193.3|43053.3|43246.9|43106.9|43258|43118|43184.3|43044.3|550
1641440400000|2022-01-06 03:40:00|43247.8|43107.8|43134|42994|43259.3|43119.3|43121.7|42981.7|512
1641440700000|2022-01-06 03:45:00|43147.6|43007.6|43013.1|42873.1|43191.2|43051.2|42959.5|42819.5|741
1641441000000|2022-01-06 03:50:00|43011.6|42871.6|43034|42894|43092.2|42952.2|42967.9|42827.9|672
1641441300000|2022-01-06 03:55:00|43036.6|42896.6|42909|42769|43043.7|42903.7|42894.5|42754.5|907
1641441600000|2022-01-06 04:00:00|42909.4|42769.4|42862.2|42722.2|43036|42896|42857.5|42717.5|711
1641441900000|2022-01-06 04:05:00|42861.5|42721.5|42971.8|42831.8|42971.8|42831.8|42846.8|42706.8|554
1641442200000|2022-01-06 04:10:00|42976.4|42836.4|43088.8|42948.8|43116.3|42976.3|42976.4|42836.4|662
1641442500000|2022-01-06 04:15:00|43087.3|42947.3|43138.5|42998.5|43209.1|43069.1|43085.5|42945.5|780
1641442800000|2022-01-06 04:20:00|43141.1|43001.1|42990.1|42850.1|43141.1|43001.1|42989.5|42849.5|743
1641443100000|2022-01-06 04:25:00|42990.5|42850.5|42904.4|42764.4|43108.2|42968.2|42903|42763|739
1641443400000|2022-01-06 04:30:00|42902.8|42762.8|42904.5|42764.5|43061.5|42921.5|42862.4|42722.4|700
1641443700000|2022-01-06 04:35:00|42903.7|42763.7|42760.8|42620.8|42949.5|42809.5|42747.7|42607.7|771
1641444000000|2022-01-06 04:40:00|42761|42621|42836.3|42696.3|42867.8|42727.8|42689|42549|819
1641444300000|2022-01-06 04:45:00|42828.9|42688.9|42898.2|42758.2|42898.8|42758.8|42743.8|42603.8|764
1641444600000|2022-01-06 04:50:00|42895.7|42755.7|43037.7|42897.7|43068.5|42928.5|42884.4|42744.4|800
1641444900000|2022-01-06 04:55:00|43040.4|42900.4|43111.1|42971.1|43195.8|43055.8|43035.3|42895.3|722
1641445200000|2022-01-06 05:00:00|43099.5|42959.5|43093.7|42953.7|43123.4|42983.4|42920.7|42780.7|825
1641445500000|2022-01-06 05:05:00|43091.4|42951.4|43182.9|43042.9|43244.8|43104.8|43056.7|42916.7|766
1641445800000|2022-01-06 05:10:00|43183.9|43043.9|43199.3|43059.3|43221.5|43081.5|43130.1|42990.1|658
1641446100000|2022-01-06 05:15:00|43201.5|43061.5|43244.8|43104.8|43246.8|43106.8|43176.2|43036.2|655
1641446400000|2022-01-06 05:20:00|43251.6|43111.6|43230|43090|43251.6|43111.6|43143.3|43003.3|550
1641446700000|2022-01-06 05:25:00|43232.6|43092.6|43228.6|43088.6|43299.7|43159.7|43206.4|43066.4|603
1641447000000|2022-01-06 05:30:00|43229.1|43089.1|43182.4|43042.4|43236.1|43096.1|43165|43025|522
1641447300000|2022-01-06 05:35:00|43184.3|43044.3|43123.7|42983.7|43214.4|43074.4|43092.2|42952.2|502
1641447600000|2022-01-06 05:40:00|43123.6|42983.6|43009.1|42869.1|43142.5|43002.5|42949.2|42809.2|731
1641447900000|2022-01-06 05:45:00|43010.9|42870.9|43066.4|42926.4|43106.7|42966.7|43004.2|42864.2|597
1641448200000|2022-01-06 05:50:00|43067.5|42927.5|43131.6|42991.6|43154.1|43014.1|43067.2|42927.2|448
1641448500000|2022-01-06 05:55:00|43133.8|42993.8|43123.8|42983.8|43201.5|43061.5|43123.3|42983.3|505
1641448800000|2022-01-06 06:00:00|43125.1|42985.1|43064.7|42924.7|43135.5|42995.5|43022|42882|479
1641449100000|2022-01-06 06:05:00|43065|42925|43046.4|42906.4|43065|42925|42986.7|42846.7|410
1641449400000|2022-01-06 06:10:00|43048.3|42908.3|43166.4|43026.4|43170|43030|43023|42883|572
1641449700000|2022-01-06 06:15:00|43165.4|43025.4|43251.8|43111.8|43266.4|43126.4|43123.3|42983.3|555
1641450000000|2022-01-06 06:20:00|43250.7|43110.7|43275|43135|43281.1|43141.1|43201.9|43061.9|556
1641450300000|2022-01-06 06:25:00|43274.6|43134.6|43179.1|43039.1|43274.6|43134.6|43159.2|43019.2|564
1641450600000|2022-01-06 06:30:00|43177|43037|43084.9|42944.9|43223.4|43083.4|43082.9|42942.9|553
1641450900000|2022-01-06 06:35:00|43083|42943|43030.9|42890.9|43118.4|42978.4|43030.9|42890.9|544
1641451200000|2022-01-06 06:40:00|43031.1|42891.1|43027.2|42887.2|43066.5|42926.5|42981.8|42841.8|480
1641451500000|2022-01-06 06:45:00|43026.9|42886.9|43091.7|42951.7|43116|42976|43026.9|42886.9|642
1641451800000|2022-01-06 06:50:00|43092.4|42952.4|43133|42993|43137.2|42997.2|43006.7|42866.7|612
1641452100000|2022-01-06 06:55:00|43133.3|42993.3|43160|43020|43183.2|43043.2|43131.9|42991.9|391
1641452400000|2022-01-06 07:00:00|43164.7|43024.7|43225.2|43085.2|43226.5|43086.5|43073.9|42933.9|451
1641452700000|2022-01-06 07:05:00|43225.9|43085.9|43188.7|43048.7|43263.8|43123.8|43179.6|43039.6|654
1641453000000|2022-01-06 07:10:00|43189.1|43049.1|43204.5|43064.5|43217.2|43077.2|43145.3|43005.3|558
1641453300000|2022-01-06 07:15:00|43204|43064|43235.8|43095.8|43239.6|43099.6|43178.4|43038.4|484
1641453600000|2022-01-06 07:20:00|43236.1|43096.1|43252.3|43112.3|43254|43114|43206.1|43066.1|547
1641453900000|2022-01-06 07:25:00|43251|43111|43261.5|43121.5|43266.3|43126.3|43214.2|43074.2|454
1641454200000|2022-01-06 07:30:00|43261.4|43121.4|43207.7|43067.7|43285.8|43145.8|43190.6|43050.6|625
1641454500000|2022-01-06 07:35:00|43209|43069|43193.1|43053.1|43232.3|43092.3|43163.5|43023.5|537
1641454800000|2022-01-06 07:40:00|43192.6|43052.6|43121|42981|43211.3|43071.3|43111.4|42971.4|467
1641455100000|2022-01-06 07:45:00|43120.4|42980.4|43200.6|43060.6|43200.6|43060.6|43098.2|42958.2|452
1641455400000|2022-01-06 07:50:00|43199.4|43059.4|43318|43178|43319.5|43179.5|43186.4|43046.4|513
1641455700000|2022-01-06 07:55:00|43319.5|43179.5|43312.5|43172.5|43330.1|43190.1|43276.6|43136.6|519
1641456000000|2022-01-06 08:00:00|43312.4|43172.4|43246.4|43106.4|43327.4|43187.4|43226|43086|559
1641456300000|2022-01-06 08:05:00|43246.8|43106.8|43249.5|43109.5|43288|43148|43241.4|43101.4|462
1641456600000|2022-01-06 08:10:00|43252.1|43112.1|43177.4|43037.4|43252.7|43112.7|43161.8|43021.8|576
1641456900000|2022-01-06 08:15:00|43177|43037|43257.8|43117.8|43272|43132|43152|43012|516
1641457200000|2022-01-06 08:20:00|43257.6|43117.6|43131.5|42991.5|43301|43161|43131.5|42991.5|528
1641457500000|2022-01-06 08:25:00|43129.8|42989.8|43147.4|43007.4|43167|43027|43071.8|42931.8|694
1641457800000|2022-01-06 08:30:00|43147.1|43007.1|43096.3|42956.3|43165.4|43025.4|43039.2|42899.2|707
1641458100000|2022-01-06 08:35:00|43093.1|42953.1|43074.5|42934.5|43111.2|42971.2|43001|42861|719
1641458400000|2022-01-06 08:40:00|43076.1|42936.1|43044.5|42904.5|43124.8|42984.8|43033.8|42893.8|683
1641458700000|2022-01-06 08:45:00|43044.4|42904.4|43128.6|42988.6|43131.7|42991.7|43013.3|42873.3|631
1641459000000|2022-01-06 08:50:00|43128.4|42988.4|43087|42947|43143.9|43003.9|43038.1|42898.1|518
1641459300000|2022-01-06 08:55:00|43086.5|42946.5|43128|42988|43155.4|43015.4|43066.7|42926.7|512
1641459600000|2022-01-06 09:00:00|43127.9|42987.9|43048.1|42908.1|43154.6|43014.6|43037.5|42897.5|580
1641459900000|2022-01-06 09:05:00|43049.1|42909.1|43009.8|42869.8|43068.3|42928.3|42947.3|42807.3|635
1641460200000|2022-01-06 09:10:00|43008.7|42868.7|43001.7|42861.7|43027.5|42887.5|42970.9|42830.9|620
1641460500000|2022-01-06 09:15:00|43003.5|42863.5|43003.7|42863.7|43052.5|42912.5|42981.6|42841.6|417
1641460800000|2022-01-06 09:20:00|43003|42863|42976.5|42836.5|43003.4|42863.4|42932.1|42792.1|680
1641461100000|2022-01-06 09:25:00|42977.1|42837.1|42826.5|42686.5|42997.5|42857.5|42784.8|42644.8|813
1641461400000|2022-01-06 09:30:00|42826.3|42686.3|42697.5|42557.5|42884.5|42744.5|42679.9|42539.9|896
1641461700000|2022-01-06 09:35:00|42696.7|42556.7|42799.9|42659.9|42801.8|42661.8|42607.1|42467.1|616
1641462000000|2022-01-06 09:40:00|42798.1|42658.1|42875.4|42735.4|42963.4|42823.4|42791.1|42651.1|845
1641462300000|2022-01-06 09:45:00|42875.2|42735.2|42843.5|42703.5|42925.9|42785.9|42791.7|42651.7|771
1641462600000|2022-01-06 09:50:00|42845|42705|42667.1|42527.1|42866.2|42726.2|42660.4|42520.4|694
1641462900000|2022-01-06 09:55:00|42666.9|42526.9|42652.6|42512.6|42734.1|42594.1|42518.7|42378.7|928
1641463200000|2022-01-06 10:00:00|42655.1|42515.1|42758.8|42618.8|42800|42660|42655.1|42515.1|762
1641463500000|2022-01-06 10:05:00|42756.1|42616.1|42791|42651|42809.6|42669.6|42662.2|42522.2|709
1641463800000|2022-01-06 10:10:00|42792.5|42652.5|42721.9|42581.9|42828.1|42688.1|42696.7|42556.7|650
1641464100000|2022-01-06 10:15:00|42722.1|42582.1|42721.9|42581.9|42799.7|42659.7|42714.2|42574.2|584
1641464400000|2022-01-06 10:20:00|42718.6|42578.6|42807.1|42667.1|42814.8|42674.8|42647.9|42507.9|775
1641464700000|2022-01-06 10:25:00|42813.3|42673.3|42885.4|42745.4|42903.4|42763.4|42807.1|42667.1|487
1641465000000|2022-01-06 10:30:00|42885.7|42745.7|42929.2|42789.2|43002.8|42862.8|42881.6|42741.6|519
1641465300000|2022-01-06 10:35:00|42926.6|42786.6|42902.5|42762.5|42950.2|42810.2|42855.8|42715.8|505
1641465600000|2022-01-06 10:40:00|42907.7|42767.7|42822.8|42682.8|42939.6|42799.6|42815.4|42675.4|609
1641465900000|2022-01-06 10:45:00|42824|42684|42922.7|42782.7|42957.2|42817.2|42800.4|42660.4|608
1641466200000|2022-01-06 10:50:00|42923.3|42783.3|42953.3|42813.3|42998.4|42858.4|42923.3|42783.3|582
1641466500000|2022-01-06 10:55:00|42951.4|42811.4|42945.1|42805.1|42982.3|42842.3|42912.5|42772.5|660
1641466800000|2022-01-06 11:00:00|42945.2|42805.2|42980.3|42840.3|42995.4|42855.4|42883.8|42743.8|684
1641467100000|2022-01-06 11:05:00|42979.5|42839.5|42963.2|42823.2|42997|42857|42931.2|42791.2|574
1641467400000|2022-01-06 11:10:00|42963|42823|43007.3|42867.3|43007.4|42867.4|42963|42823|500
1641467700000|2022-01-06 11:15:00|43007.1|42867.1|42992.1|42852.1|43018.4|42878.4|42972.5|42832.5|552
1641468000000|2022-01-06 11:20:00|42991.8|42851.8|42941.6|42801.6|42993.5|42853.5|42910.2|42770.2|554
1641468300000|2022-01-06 11:25:00|42941.2|42801.2|42874.2|42734.2|42947|42807|42870.2|42730.2|573
1641468600000|2022-01-06 11:30:00|42874.1|42734.1|42910.8|42770.8|42945.7|42805.7|42849.7|42709.7|642
1641468900000|2022-01-06 11:35:00|42906.7|42766.7|42797.9|42657.9|42913.6|42773.6|42787.5|42647.5|633
1641469200000|2022-01-06 11:40:00|42798.8|42658.8|42771.2|42631.2|42850.7|42710.7|42770.4|42630.4|590
1641469500000|2022-01-06 11:45:00|42770.5|42630.5|42872.8|42732.8|42930.5|42790.5|42770.5|42630.5|595
1641469800000|2022-01-06 11:50:00|42872.4|42732.4|42981.1|42841.1|42981.2|42841.2|42839.9|42699.9|607
1641470100000|2022-01-06 11:55:00|42979.4|42839.4|42942.3|42802.3|43002.2|42862.2|42925.8|42785.8|551
1641470400000|2022-01-06 12:00:00|42942.2|42802.2|42917.4|42777.4|43016.3|42876.3|42905.7|42765.7|582
1641470700000|2022-01-06 12:05:00|42919.1|42779.1|42875.3|42735.3|42922.3|42782.3|42872.5|42732.5|488
1641471000000|2022-01-06 12:10:00|42875.5|42735.5|42827.3|42687.3|42930.6|42790.6|42827|42687|555
1641471300000|2022-01-06 12:15:00|42827.1|42687.1|42865.4|42725.4|42905.1|42765.1|42826.3|42686.3|568
1641471600000|2022-01-06 12:20:00|42865.7|42725.7|42796.5|42656.5|42865.7|42725.7|42750.7|42610.7|724
1641471900000|2022-01-06 12:25:00|42798|42658|42714.9|42574.9|42799.1|42659.1|42708.9|42568.9|598
1641472200000|2022-01-06 12:30:00|42719.4|42579.4|42763.4|42623.4|42798.5|42658.5|42719.4|42579.4|581
1641472500000|2022-01-06 12:35:00|42763.1|42623.1|42878|42738|42878|42738|42758.3|42618.3|510
1641472800000|2022-01-06 12:40:00|42879.7|42739.7|42829|42689|42891.3|42751.3|42818.8|42678.8|569
1641473100000|2022-01-06 12:45:00|42827|42687|42960.6|42820.6|42964.8|42824.8|42811.1|42671.1|534
1641473400000|2022-01-06 12:50:00|42960.1|42820.1|42967.4|42827.4|42997.7|42857.7|42937.7|42797.7|680
1641473700000|2022-01-06 12:55:00|42964.9|42824.9|43123.4|42983.4|43125.5|42985.5|42963.7|42823.7|611
1641474000000|2022-01-06 13:00:00|43123.3|42983.3|43164.3|43024.3|43228.5|43088.5|43089.2|42949.2|809
1641474300000|2022-01-06 13:05:00|43165.2|43025.2|43158.4|43018.4|43205|43065|43151.7|43011.7|632
1641474600000|2022-01-06 13:10:00|43158.8|43018.8|43127.4|42987.4|43158.8|43018.8|43095.1|42955.1|591
1641474900000|2022-01-06 13:15:00|43127.2|42987.2|43079|42939|43167.9|43027.9|43041.4|42901.4|625
1641475200000|2022-01-06 13:20:00|43078.9|42938.9|43079.8|42939.8|43138.4|42998.4|43073.2|42933.2|553
1641475500000|2022-01-06 13:25:00|43080.1|42940.1|43065.9|42925.9|43085.8|42945.8|43011.8|42871.8|601
1641475800000|2022-01-06 13:30:00|43065.8|42925.8|42995.6|42855.6|43091.7|42951.7|42982.2|42842.2|523
1641476100000|2022-01-06 13:35:00|42995|42855|43057.5|42917.5|43059.9|42919.9|42994.4|42854.4|470
1641476400000|2022-01-06 13:40:00|43057.4|42917.4|43064.3|42924.3|43077.4|42937.4|43027.8|42887.8|550
1641476700000|2022-01-06 13:45:00|43062.8|42922.8|43183.2|43043.2|43186.6|43046.6|43029.8|42889.8|623
1641477000000|2022-01-06 13:50:00|43182.9|43042.9|43241.7|43101.7|43244|43104|43163|43023|550
1641477300000|2022-01-06 13:55:00|43236.2|43096.2|43213.1|43073.1|43245.1|43105.1|43175.9|43035.9|682
1641477600000|2022-01-06 14:00:00|43211.8|43071.8|43162.8|43022.8|43250.5|43110.5|43148.7|43008.7|575
1641477900000|2022-01-06 14:05:00|43166.4|43026.4|43131.7|42991.7|43219.7|43079.7|43125.1|42985.1|561
1641478200000|2022-01-06 14:10:00|43128.9|42988.9|43104.9|42964.9|43151.3|43011.3|43087.4|42947.4|667
1641478500000|2022-01-06 14:15:00|43106.3|42966.3|43022.4|42882.4|43116.7|42976.7|43014|42874|462
1641478800000|2022-01-06 14:20:00|43025.3|42885.3|43026.7|42886.7|43087.9|42947.9|43012.7|42872.7|528
1641479100000|2022-01-06 14:25:00|43028.8|42888.8|42942.6|42802.6|43058.3|42918.3|42935.4|42795.4|721
1641479400000|2022-01-06 14:30:00|42939.9|42799.9|43189.4|43049.4|43203.6|43063.6|42939.9|42799.9|797
1641479700000|2022-01-06 14:35:00|43194.7|43054.7|43287.7|43147.7|43303.3|43163.3|43176|43036|735
1641480000000|2022-01-06 14:40:00|43286.2|43146.2|43199.1|43059.1|43289.6|43149.6|43176.1|43036.1|696
1641480300000|2022-01-06 14:45:00|43201.1|43061.1|42953.9|42813.9|43207.5|43067.5|42943.3|42803.3|838
1641480600000|2022-01-06 14:50:00|42954|42814|42942.8|42802.8|43047.8|42907.8|42903.4|42763.4|845
1641480900000|2022-01-06 14:55:00|42941.4|42801.4|42858.5|42718.5|42997.8|42857.8|42837.8|42697.8|701
1641481200000|2022-01-06 15:00:00|42858.7|42718.7|42820|42680|42920.5|42780.5|42756.9|42616.9|790
1641481500000|2022-01-06 15:05:00|42817.5|42677.5|42861.7|42721.7|42869.8|42729.8|42751.7|42611.7|710
1641481800000|2022-01-06 15:10:00|42859.8|42719.8|42796.5|42656.5|42900.3|42760.3|42737.5|42597.5|808
1641482100000|2022-01-06 15:15:00|42797|42657|42826.9|42686.9|42970.8|42830.8|42795.2|42655.2|645
1641482400000|2022-01-06 15:20:00|42816.8|42676.8|42916.8|42776.8|42920.1|42780.1|42786.7|42646.7|791
1641482700000|2022-01-06 15:25:00|42917.9|42777.9|42935.2|42795.2|43002|42862|42894.4|42754.4|645
1641483000000|2022-01-06 15:30:00|42935.1|42795.1|43028.1|42888.1|43050.8|42910.8|42935.1|42795.1|620
1641483300000|2022-01-06 15:35:00|43033.6|42893.6|43023|42883|43064.3|42924.3|43006.6|42866.6|663
1641483600000|2022-01-06 15:40:00|43019.2|42879.2|42942.7|42802.7|43024.6|42884.6|42908.3|42768.3|733
1641483900000|2022-01-06 15:45:00|42941|42801|43055.6|42915.6|43056.9|42916.9|42916.6|42776.6|704
1641484200000|2022-01-06 15:50:00|43055.7|42915.7|43020.8|42880.8|43070.4|42930.4|42972.3|42832.3|638
1641484500000|2022-01-06 15:55:00|43020.1|42880.1|43022.7|42882.7|43067.8|42927.8|43014|42874|412
1641484800000|2022-01-06 16:00:00|43023.5|42883.5|43035.9|42895.9|43066.3|42926.3|42958.9|42818.9|625
1641485100000|2022-01-06 16:05:00|43036.1|42896.1|42990.2|42850.2|43052|42912|42966.7|42826.7|659
1641485400000|2022-01-06 16:10:00|42995|42855|43069.1|42929.1|43103.2|42963.2|42993|42853|648
1641485700000|2022-01-06 16:15:00|43070.1|42930.1|43090.8|42950.8|43161.9|43021.9|43051.6|42911.6|720
1641486000000|2022-01-06 16:20:00|43090.3|42950.3|43014.2|42874.2|43090.3|42950.3|42986|42846|517
1641486300000|2022-01-06 16:25:00|43015.2|42875.2|42927.9|42787.9|43015.2|42875.2|42919.2|42779.2|592
1641486600000|2022-01-06 16:30:00|42928.1|42788.1|42866|42726|42958.6|42818.6|42827.3|42687.3|705
1641486900000|2022-01-06 16:35:00|42866.2|42726.2|42916.5|42776.5|42936.1|42796.1|42856.7|42716.7|543
1641487200000|2022-01-06 16:40:00|42916|42776|42963.2|42823.2|43026|42886|42916|42776|597
1641487500000|2022-01-06 16:45:00|42962.1|42822.1|42956.9|42816.9|42966.3|42826.3|42869.4|42729.4|707
1641487800000|2022-01-06 16:50:00|42957|42817|42939.1|42799.1|42988.4|42848.4|42927.4|42787.4|609
1641488100000|2022-01-06 16:55:00|42939.5|42799.5|42950.6|42810.6|42967.3|42827.3|42924.9|42784.9|424
1641488400000|2022-01-06 17:00:00|42952.5|42812.5|43000|42860|43015.5|42875.5|42939.4|42799.4|503
1641488700000|2022-01-06 17:05:00|43005.7|42865.7|43047.8|42907.8|43051.4|42911.4|42980.4|42840.4|374
1641489000000|2022-01-06 17:10:00|43047.7|42907.7|42928.3|42788.3|43050.7|42910.7|42925.3|42785.3|596
1641489300000|2022-01-06 17:15:00|42927.8|42787.8|42962.6|42822.6|42979|42839|42876.8|42736.8|603
1641489600000|2022-01-06 17:20:00|42962.1|42822.1|43017.9|42877.9|43034|42894|42959.2|42819.2|598
1641489900000|2022-01-06 17:25:00|43015.9|42875.9|43110.3|42970.3|43113.4|42973.4|43015.9|42875.9|518
1641490200000|2022-01-06 17:30:00|43110.2|42970.2|43085.8|42945.8|43136.5|42996.5|43071|42931|590
1641490500000|2022-01-06 17:35:00|43086.8|42946.8|43136.2|42996.2|43156|43016|43066.4|42926.4|481
1641490800000|2022-01-06 17:40:00|43135.8|42995.8|43213.2|43073.2|43228.3|43088.3|43133.5|42993.5|544
1641491100000|2022-01-06 17:45:00|43213.7|43073.7|43187.5|43047.5|43233.8|43093.8|43164.8|43024.8|602
1641491400000|2022-01-06 17:50:00|43187.7|43047.7|43109.2|42969.2|43188.3|43048.3|43098|42958|551
1641491700000|2022-01-06 17:55:00|43109.3|42969.3|43082.7|42942.7|43119.5|42979.5|43077.1|42937.1|553
1641492000000|2022-01-06 18:00:00|43082.6|42942.6|43149.8|43009.8|43152.7|43012.7|43065|42925|448
1641492300000|2022-01-06 18:05:00|43152.8|43012.8|43156.4|43016.4|43172.2|43032.2|43111.1|42971.1|469
1641492600000|2022-01-06 18:10:00|43157.5|43017.5|43229.4|43089.4|43253.8|43113.8|43156.4|43016.4|545
1641492900000|2022-01-06 18:15:00|43228.4|43088.4|43217.9|43077.9|43228.8|43088.8|43166.5|43026.5|547
1641493200000|2022-01-06 18:20:00|43218.9|43078.9|43158|43018|43222.5|43082.5|43158|43018|444
1641493500000|2022-01-06 18:25:00|43159.3|43019.3|43132.4|42992.4|43159.3|43019.3|43098.4|42958.4|465
1641493800000|2022-01-06 18:30:00|43132.6|42992.6|43169.2|43029.2|43169.2|43029.2|43103.5|42963.5|460
1641494100000|2022-01-06 18:35:00|43168.1|43028.1|43222|43082|43240.2|43100.2|43162.7|43022.7|446
1641494400000|2022-01-06 18:40:00|43222.1|43082.1|43254.8|43114.8|43254.8|43114.8|43190.1|43050.1|398
1641494700000|2022-01-06 18:45:00|43254.4|43114.4|43361.3|43221.3|43440.5|43300.5|43220|43080|705
1641495000000|2022-01-06 18:50:00|43365.8|43225.8|43363.8|43223.8|43386.6|43246.6|43319.5|43179.5|494
1641495300000|2022-01-06 18:55:00|43363.9|43223.9|43434.4|43294.4|43450.7|43310.7|43337.9|43197.9|507
1641495600000|2022-01-06 19:00:00|43437.2|43297.2|43371.4|43231.4|43441.5|43301.5|43348|43208|603
1641495900000|2022-01-06 19:05:00|43369.9|43229.9|43376.1|43236.1|43385.3|43245.3|43308.3|43168.3|515
1641496200000|2022-01-06 19:10:00|43376.7|43236.7|43406.2|43266.2|43495.2|43355.2|43366.9|43226.9|566
1641496500000|2022-01-06 19:15:00|43402.7|43262.7|43401.7|43261.7|43418.1|43278.1|43379|43239|412
1641496800000|2022-01-06 19:20:00|43401.4|43261.4|43410.7|43270.7|43428.2|43288.2|43382.6|43242.6|396
1641497100000|2022-01-06 19:25:00|43410.6|43270.6|43453.2|43313.2|43510.4|43370.4|43410.6|43270.6|503
1641497400000|2022-01-06 19:30:00|43454|43314|43407.6|43267.6|43519.3|43379.3|43400.5|43260.5|435
1641497700000|2022-01-06 19:35:00|43408|43268|43503.6|43363.6|43509.8|43369.8|43403.9|43263.9|461
1641498000000|2022-01-06 19:40:00|43505|43365|43522.2|43382.2|43537.7|43397.7|43485.6|43345.6|549
1641498300000|2022-01-06 19:45:00|43523.7|43383.7|43533|43393|43559.6|43419.6|43517.8|43377.8|452
1641498600000|2022-01-06 19:50:00|43533.6|43393.6|43550.5|43410.5|43554.6|43414.6|43522.1|43382.1|340
1641498900000|2022-01-06 19:55:00|43550.6|43410.6|43510.4|43370.4|43576.4|43436.4|43500.3|43360.3|513
1641499200000|2022-01-06 20:00:00|43509.9|43369.9|43583.3|43443.3|43583.6|43443.6|43498.1|43358.1|528
1641499500000|2022-01-06 20:05:00|43583.6|43443.6|43598.1|43458.1|43647.1|43507.1|43582.7|43442.7|388
1641499800000|2022-01-06 20:10:00|43598.4|43458.4|43477.6|43337.6|43599.5|43459.5|43473.8|43333.8|330
1641500100000|2022-01-06 20:15:00|43476|43336|43271.7|43131.7|43477.6|43337.6|43241.7|43101.7|649
1641500400000|2022-01-06 20:20:00|43272|43132|43309.8|43169.8|43353.4|43213.4|43272|43132|589
1641500700000|2022-01-06 20:25:00|43311.9|43171.9|43382.9|43242.9|43388|43248|43302.8|43162.8|541
1641501000000|2022-01-06 20:30:00|43383.2|43243.2|43309.1|43169.1|43400.3|43260.3|43263.2|43123.2|593
1641501300000|2022-01-06 20:35:00|43308.1|43168.1|43255.2|43115.2|43325.1|43185.1|43255.2|43115.2|531
1641501600000|2022-01-06 20:40:00|43255.5|43115.5|43288.2|43148.2|43294.6|43154.6|43203.4|43063.4|539
1641501900000|2022-01-06 20:45:00|43287.6|43147.6|43294.6|43154.6|43307.8|43167.8|43258.3|43118.3|547
1641502200000|2022-01-06 20:50:00|43293.8|43153.8|43243.4|43103.4|43311.5|43171.5|43239.4|43099.4|545
1641502500000|2022-01-06 20:55:00|43242.6|43102.6|43282.9|43142.9|43301.7|43161.7|43192|43052|608
1641502800000|2022-01-06 21:00:00|43291.5|43151.5|43265|43125|43308.3|43168.3|43259.8|43119.8|424
1641503100000|2022-01-06 21:05:00|43267.6|43127.6|43202.8|43062.8|43307|43167|43189.9|43049.9|323
1641503400000|2022-01-06 21:10:00|43204.5|43064.5|43225.4|43085.4|43289|43149|43203.3|43063.3|463
1641503700000|2022-01-06 21:15:00|43225.6|43085.6|43273.8|43133.8|43282.5|43142.5|43206|43066|437
1641504000000|2022-01-06 21:20:00|43273.9|43133.9|43280.3|43140.3|43307.8|43167.8|43270|43130|422
1641504300000|2022-01-06 21:25:00|43280|43140|43260.8|43120.8|43291|43151|43166.8|43026.8|499
1641504600000|2022-01-06 21:30:00|43259.7|43119.7|43252|43112|43317.5|43177.5|43247.9|43107.9|422
1641504900000|2022-01-06 21:35:00|43251.5|43111.5|43282.1|43142.1|43285.7|43145.7|43235.3|43095.3|453
1641505200000|2022-01-06 21:40:00|43283.5|43143.5|43196.2|43056.2|43283.5|43143.5|43196.2|43056.2|420
1641505500000|2022-01-06 21:45:00|43195.7|43055.7|43208.8|43068.8|43222.1|43082.1|43145.1|43005.1|516
1641505800000|2022-01-06 21:50:00|43210.7|43070.7|43224.9|43084.9|43248.1|43108.1|43198.7|43058.7|464
1641506100000|2022-01-06 21:55:00|43222.8|43082.8|43191.9|43051.9|43224.9|43084.9|43182.3|43042.3|383
1641506400000|2022-01-06 22:00:00|43191.8|43051.8|43208.4|43068.4|43217.6|43077.6|43168.3|43028.3|394
1641506700000|2022-01-06 22:05:00|43209.2|43069.2|43198.3|43058.3|43228.8|43088.8|43197.9|43057.9|400
1641507000000|2022-01-06 22:10:00|43198.7|43058.7|43114.7|42974.7|43202.2|43062.2|43112.2|42972.2|403
1641507300000|2022-01-06 22:15:00|43102|42962|43121.4|42981.4|43154.4|43014.4|43086.1|42946.1|401
1641507600000|2022-01-06 22:20:00|43121|42981|43223.5|43083.5|43228|43088|43117.8|42977.8|423
1641507900000|2022-01-06 22:25:00|43221.7|43081.7|43206|43066|43223.2|43083.2|43194.9|43054.9|463
1641508200000|2022-01-06 22:30:00|43212.1|43072.1|43250.4|43110.4|43252.9|43112.9|43207.7|43067.7|193
1641508500000|2022-01-06 22:35:00|43254|43114|43268.3|43128.3|43301.3|43161.3|43249.8|43109.8|324
1641508800000|2022-01-06 22:40:00|43266.3|43126.3|43180.3|43040.3|43268.7|43128.7|43180.3|43040.3|346
1641509100000|2022-01-06 22:45:00|43184.6|43044.6|43192.8|43052.8|43231|43091|43177.6|43037.6|381
1641509400000|2022-01-06 22:50:00|43193.5|43053.5|43243.8|43103.8|43248.5|43108.5|43192.8|43052.8|302
1641509700000|2022-01-06 22:55:00|43246.3|43106.3|43251.5|43111.5|43269.3|43129.3|43242.7|43102.7|296
1641510000000|2022-01-06 23:00:00|43254.6|43114.6|43207|43067|43260.8|43120.8|43191.6|43051.6|439
1641510300000|2022-01-06 23:05:00|43205.4|43065.4|43200.9|43060.9|43256.9|43116.9|43200.9|43060.9|413
1641510600000|2022-01-06 23:10:00|43201.1|43061.1|43216.6|43076.6|43216.6|43076.6|43172.4|43032.4|376
1641510900000|2022-01-06 23:15:00|43217.1|43077.1|43164.9|43024.9|43217.1|43077.1|43164.7|43024.7|306
1641511200000|2022-01-06 23:20:00|43166.2|43026.2|43145.1|43005.1|43201.1|43061.1|43135.2|42995.2|455
1641511500000|2022-01-06 23:25:00|43143.9|43003.9|43221.8|43081.8|43221.8|43081.8|43143.9|43003.9|427
1641511800000|2022-01-06 23:30:00|43222|43082|43223.3|43083.3|43224.7|43084.7|43181.5|43041.5|396
1641512100000|2022-01-06 23:35:00|43224.3|43084.3|43277.5|43137.5|43284.2|43144.2|43222.3|43082.3|378
1641512400000|2022-01-06 23:40:00|43279.7|43139.7|43276.4|43136.4|43306|43166|43271.8|43131.8|332
1641512700000|2022-01-06 23:45:00|43277.3|43137.3|43209.7|43069.7|43291.7|43151.7|43207.6|43067.6|402
1641513000000|2022-01-06 23:50:00|43209.5|43069.5|43185.4|43045.4|43209.5|43069.5|43168.8|43028.8|281
1641513300000|2022-01-06 23:55:00|43185.5|43045.5|43164.3|43024.3|43218.6|43078.6|43162.6|43022.6|447
1641513600000|2022-01-07 00:00:00|43169.1|43029.1|43152.5|43012.5|43203.5|43063.5|43150.6|43010.6|451
1641513900000|2022-01-07 00:05:00|43151.2|43011.2|43016.3|42876.3|43156|43016|43016.1|42876.1|482
1641514200000|2022-01-07 00:10:00|43016.4|42876.4|42998.4|42858.4|43062.4|42922.4|42974.2|42834.2|580
1641514500000|2022-01-07 00:15:00|42997.5|42857.5|42942.2|42802.2|43069.5|42929.5|42941.1|42801.1|435
1641514800000|2022-01-07 00:20:00|42933.9|42793.9|42959.4|42819.4|42998.7|42858.7|42911.8|42771.8|604
1641515100000|2022-01-07 00:25:00|42959|42819|42972.8|42832.8|42999.1|42859.1|42941.5|42801.5|377
1641515400000|2022-01-07 00:30:00|42971.2|42831.2|42836.8|42696.8|42998.6|42858.6|42836.8|42696.8|565
1641515700000|2022-01-07 00:35:00|42836.6|42696.6|42867.1|42727.1|42933.5|42793.5|42814.5|42674.5|496
1641516000000|2022-01-07 00:40:00|42867.3|42727.3|42829.6|42689.6|42910.5|42770.5|42818.6|42678.6|484
1641516300000|2022-01-07 00:45:00|42831.3|42691.3|42864.2|42724.2|42908.8|42768.8|42828.8|42688.8|308
1641516600000|2022-01-07 00:50:00|42862.7|42722.7|42910.8|42770.8|42943|42803|42849.3|42709.3|380
1641516900000|2022-01-07 00:55:00|42911.2|42771.2|42847.3|42707.3|42916.7|42776.7|42815.7|42675.7|431
1641517200000|2022-01-07 01:00:00|42846.7|42706.7|42965.2|42825.2|42980.4|42840.4|42844.2|42704.2|426
1641517500000|2022-01-07 01:05:00|42965.3|42825.3|43014|42874|43050.7|42910.7|42961.6|42821.6|407
1641517800000|2022-01-07 01:10:00|43014.7|42874.7|42988.1|42848.1|43044.7|42904.7|42933.9|42793.9|396
1641518100000|2022-01-07 01:15:00|42993.2|42853.2|42965.9|42825.9|42996.2|42856.2|42913.5|42773.5|550
1641518400000|2022-01-07 01:20:00|42964.1|42824.1|42899.6|42759.6|42964.5|42824.5|42879.4|42739.4|555
1641518700000|2022-01-07 01:25:00|42900.4|42760.4|43039.6|42899.6|43053.6|42913.6|42900.4|42760.4|445
1641519000000|2022-01-07 01:30:00|43039.5|42899.5|43053.5|42913.5|43079|42939|43019.1|42879.1|515
1641519300000|2022-01-07 01:35:00|43055.1|42915.1|43019.5|42879.5|43061.7|42921.7|43005.2|42865.2|432
1641519600000|2022-01-07 01:40:00|43018.6|42878.6|43002.2|42862.2|43038.9|42898.9|42980.5|42840.5|502
1641519900000|2022-01-07 01:45:00|43003.6|42863.6|43040.6|42900.6|43066|42926|42996.6|42856.6|393
1641520200000|2022-01-07 01:50:00|43040.3|42900.3|43065.8|42925.8|43083.4|42943.4|43038.9|42898.9|359
1641520500000|2022-01-07 01:55:00|43065.1|42925.1|43075.4|42935.4|43078|42938|43052.6|42912.6|256
1641520800000|2022-01-07 02:00:00|43074.2|42934.2|43073.2|42933.2|43085.6|42945.6|43043.5|42903.5|309
1641521100000|2022-01-07 02:05:00|43073.3|42933.3|42948.2|42808.2|43073.4|42933.4|42940.5|42800.5|438
1641521400000|2022-01-07 02:10:00|42948.4|42808.4|42941.4|42801.4|42966.1|42826.1|42933.9|42793.9|280
1641521700000|2022-01-07 02:15:00|42942.4|42802.4|42982.7|42842.7|43008.5|42868.5|42934.3|42794.3|449
1641522000000|2022-01-07 02:20:00|42974.5|42834.5|42974.3|42834.3|43015.8|42875.8|42964.2|42824.2|435
1641522300000|2022-01-07 02:25:00|42974|42834|43001.8|42861.8|43019.5|42879.5|42969.1|42829.1|401
1641522600000|2022-01-07 02:30:00|43002.9|42862.9|42955.2|42815.2|43030.4|42890.4|42952.7|42812.7|346
1641522900000|2022-01-07 02:35:00|42954.9|42814.9|42906.1|42766.1|42957.6|42817.6|42902.5|42762.5|345
1641523200000|2022-01-07 02:40:00|42903.3|42763.3|42876.9|42736.9|42925.3|42785.3|42858.9|42718.9|470
1641523500000|2022-01-07 02:45:00|42876.8|42736.8|42884.9|42744.9|42886.7|42746.7|42851.1|42711.1|368
1641523800000|2022-01-07 02:50:00|42884.5|42744.5|42922.6|42782.6|42925.8|42785.8|42883.4|42743.4|342
1641524100000|2022-01-07 02:55:00|42921.3|42781.3|42861.2|42721.2|42923.7|42783.7|42843.4|42703.4|424
1641524400000|2022-01-07 03:00:00|42859.2|42719.2|42843.6|42703.6|42887.9|42747.9|42826.5|42686.5|489
1641524700000|2022-01-07 03:05:00|42841.4|42701.4|42821|42681|42842.2|42702.2|42739.9|42599.9|588
1641525000000|2022-01-07 03:10:00|42823.6|42683.6|42843.9|42703.9|42878.5|42738.5|42823.2|42683.2|546
1641525300000|2022-01-07 03:15:00|42843|42703|42854.1|42714.1|42855.2|42715.2|42794.4|42654.4|460
1641525600000|2022-01-07 03:20:00|42850.4|42710.4|42418.7|42278.7|42865.5|42725.5|42352.1|42212.1|713
1641525900000|2022-01-07 03:25:00|42427.1|42287.1|42352.1|42212.1|42467.3|42327.3|42231.6|42091.6|887
1641526200000|2022-01-07 03:30:00|42341.9|42201.9|42180.7|42040.7|42373.8|42233.8|41988.3|41848.3|1060
1641526500000|2022-01-07 03:35:00|42178.5|42038.5|42040.3|41900.3|42198.8|42058.8|41974.3|41834.3|992
1641526800000|2022-01-07 03:40:00|42025.9|41885.9|41924.4|41784.4|42028.5|41888.5|41664.5|41524.5|1020
1641527100000|2022-01-07 03:45:00|41924.2|41784.2|41996.2|41856.2|42058|41918|41905.3|41765.3|895
1641527400000|2022-01-07 03:50:00|41995.5|41855.5|41966.8|41826.8|42052.3|41912.3|41899.7|41759.7|775
1641527700000|2022-01-07 03:55:00|41964.7|41824.7|41872.1|41732.1|41983.4|41843.4|41831.3|41691.3|829
1641528000000|2022-01-07 04:00:00|41873.3|41733.3|41817.3|41677.3|41962.8|41822.8|41817.3|41677.3|707
1641528300000|2022-01-07 04:05:00|41816|41676|41888.6|41748.6|41915.3|41775.3|41705.5|41565.5|775
1641528600000|2022-01-07 04:10:00|41887.6|41747.6|41836.6|41696.6|41909.4|41769.4|41827.6|41687.6|755
1641528900000|2022-01-07 04:15:00|41835.2|41695.2|41385.8|41245.8|41835.6|41695.6|41314.3|41174.3|903
1641529200000|2022-01-07 04:20:00|41383.6|41243.6|41453.3|41313.3|41600.6|41460.6|41299.6|41159.6|1046
1641529500000|2022-01-07 04:25:00|41453.4|41313.4|41518.1|41378.1|41570.6|41430.6|41447.5|41307.5|830
1641529800000|2022-01-07 04:30:00|41516.8|41376.8|41232.5|41092.5|41527.1|41387.1|41194.5|41054.5|971
1641530100000|2022-01-07 04:35:00|41231.8|41091.8|41471.4|41331.4|41481.4|41341.4|41081|40941|1058
1641530400000|2022-01-07 04:40:00|41473.1|41333.1|41494.1|41354.1|41500.9|41360.9|41409.6|41269.6|883
1641530700000|2022-01-07 04:45:00|41490.9|41350.9|41719.4|41579.4|41719.6|41579.6|41481.8|41341.8|912
1641531000000|2022-01-07 04:50:00|41713.1|41573.1|41709.1|41569.1|41818.4|41678.4|41699.2|41559.2|921
1641531300000|2022-01-07 04:55:00|41709.7|41569.7|41763.1|41623.1|41775.1|41635.1|41639.6|41499.6|883
1641531600000|2022-01-07 05:00:00|41768.6|41628.6|41719.1|41579.1|41819.2|41679.2|41686.8|41546.8|813
1641531900000|2022-01-07 05:05:00|41719.4|41579.4|41689.3|41549.3|41763|41623|41661.7|41521.7|807
1641532200000|2022-01-07 05:10:00|41689.2|41549.2|41784.9|41644.9|41784.9|41644.9|41606.5|41466.5|764
1641532500000|2022-01-07 05:15:00|41784.1|41644.1|41910.6|41770.6|41913.6|41773.6|41784.1|41644.1|737
1641532800000|2022-01-07 05:20:00|41910.5|41770.5|41886.2|41746.2|41951.8|41811.8|41870.4|41730.4|789
1641533100000|2022-01-07 05:25:00|41886.1|41746.1|41866.6|41726.6|41899.7|41759.7|41853.3|41713.3|698
1641533400000|2022-01-07 05:30:00|41866.5|41726.5|42000.9|41860.9|42002|41862|41864.8|41724.8|617
1641533700000|2022-01-07 05:35:00|42005.5|41865.5|41866.3|41726.3|42012.3|41872.3|41862.1|41722.1|871
1641534000000|2022-01-07 05:40:00|41866.5|41726.5|41785.8|41645.8|41877.4|41737.4|41754.2|41614.2|742
1641534300000|2022-01-07 05:45:00|41786.6|41646.6|41756.8|41616.8|41794.6|41654.6|41732.1|41592.1|592
1641534600000|2022-01-07 05:50:00|41757.5|41617.5|41731.7|41591.7|41801.7|41661.7|41705.2|41565.2|575
1641534900000|2022-01-07 05:55:00|41729.9|41589.9|41912.2|41772.2|41930.5|41790.5|41711.9|41571.9|637
1641535200000|2022-01-07 06:00:00|41914.5|41774.5|41847|41707|41914.9|41774.9|41846.8|41706.8|535
1641535500000|2022-01-07 06:05:00|41847.9|41707.9|41774.9|41634.9|41867.3|41727.3|41765.2|41625.2|528
1641535800000|2022-01-07 06:10:00|41773.7|41633.7|41729|41589|41773.7|41633.7|41694.4|41554.4|508
1641536100000|2022-01-07 06:15:00|41730.3|41590.3|41711.3|41571.3|41733.5|41593.5|41607.5|41467.5|716
1641536400000|2022-01-07 06:20:00|41712.1|41572.1|41770.4|41630.4|41806|41666|41663.2|41523.2|519
1641536700000|2022-01-07 06:25:00|41771.3|41631.3|41714.7|41574.7|41832.3|41692.3|41689.8|41549.8|511
1641537000000|2022-01-07 06:30:00|41714.2|41574.2|41767.5|41627.5|41782.1|41642.1|41658.4|41518.4|522
1641537300000|2022-01-07 06:35:00|41764.8|41624.8|41571.2|41431.2|41775.3|41635.3|41553.8|41413.8|645
1641537600000|2022-01-07 06:40:00|41571|41431|41606.7|41466.7|41646.9|41506.9|41526.1|41386.1|708
1641537900000|2022-01-07 06:45:00|41606.1|41466.1|41523.9|41383.9|41613.4|41473.4|41488.3|41348.3|582
1641538200000|2022-01-07 06:50:00|41524.2|41384.2|41519.7|41379.7|41579.9|41439.9|41506.9|41366.9|433
1641538500000|2022-01-07 06:55:00|41520.5|41380.5|41578.2|41438.2|41614.8|41474.8|41520.5|41380.5|601
1641538800000|2022-01-07 07:00:00|41581.7|41441.7|41398.3|41258.3|41609.8|41469.8|41398.3|41258.3|613
1641539100000|2022-01-07 07:05:00|41393.4|41253.4|41376.4|41236.4|41462.3|41322.3|41298.9|41158.9|797
1641539400000|2022-01-07 07:10:00|41374.3|41234.3|41331.7|41191.7|41376.4|41236.4|41298.5|41158.5|789
1641539700000|2022-01-07 07:15:00|41332.6|41192.6|41379.5|41239.5|41455|41315|41318.8|41178.8|667
1641540000000|2022-01-07 07:20:00|41379.6|41239.6|41607.9|41467.9|41616.8|41476.8|41377.9|41237.9|691
1641540300000|2022-01-07 07:25:00|41618.5|41478.5|41667.6|41527.6|41673.4|41533.4|41578.4|41438.4|539
1641540600000|2022-01-07 07:30:00|41664.1|41524.1|41668.4|41528.4|41736.6|41596.6|41601.1|41461.1|685
1641540900000|2022-01-07 07:35:00|41668.6|41528.6|41647.8|41507.8|41689.4|41549.4|41587.6|41447.6|630
1641541200000|2022-01-07 07:40:00|41647.6|41507.6|41519.6|41379.6|41651.6|41511.6|41495.4|41355.4|436
1641541500000|2022-01-07 07:45:00|41524.2|41384.2|41628.9|41488.9|41636.5|41496.5|41519.1|41379.1|326
1641541800000|2022-01-07 07:50:00|41630.2|41490.2|41731|41591|41736|41596|41629|41489|540
1641542100000|2022-01-07 07:55:00|41721.5|41581.5|41769|41629|41780.7|41640.7|41721.5|41581.5|678
1641542400000|2022-01-07 08:00:00|41768.8|41628.8|41841.1|41701.1|41841.4|41701.4|41690.2|41550.2|797
1641542700000|2022-01-07 08:05:00|41841|41701|41796.8|41656.8|41841|41701|41785.5|41645.5|748
1641543000000|2022-01-07 08:10:00|41797|41657|41823.2|41683.2|41842.6|41702.6|41726.5|41586.5|693
1641543300000|2022-01-07 08:15:00|41824.5|41684.5|41763.6|41623.6|41826.4|41686.4|41732.7|41592.7|574
1641543600000|2022-01-07 08:20:00|41766.9|41626.9|41802.5|41662.5|41817.3|41677.3|41754.1|41614.1|678
1641543900000|2022-01-07 08:25:00|41801.9|41661.9|42338.8|42198.8|42772|42632|41775|41635|914
1641544200000|2022-01-07 08:30:00|42335.4|42195.4|42377.4|42237.4|42605|42465|42335.4|42195.4|872
1641544500000|2022-01-07 08:35:00|42402.3|42262.3|42389.1|42249.1|42426.4|42286.4|42230.8|42090.8|826
1641544800000|2022-01-07 08:40:00|42389.3|42249.3|42272.8|42132.8|42393.1|42253.1|42197.4|42057.4|779
1641545100000|2022-01-07 08:45:00|42271.3|42131.3|42263.9|42123.9|42295.7|42155.7|42181.3|42041.3|736
1641545400000|2022-01-07 08:50:00|42261.2|42121.2|42182.4|42042.4|42292.2|42152.2|42178.8|42038.8|566
1641545700000|2022-01-07 08:55:00|42182.3|42042.3|42144.7|42004.7|42201.6|42061.6|42126.1|41986.1|608
1641546000000|2022-01-07 09:00:00|42145.2|42005.2|42197.3|42057.3|42204.7|42064.7|42131.8|41991.8|571
1641546300000|2022-01-07 09:05:00|42195.1|42055.1|42276.9|42136.9|42330.1|42190.1|42186.8|42046.8|559
1641546600000|2022-01-07 09:10:00|42277.6|42137.6|42409.3|42269.3|42416.7|42276.7|42259.6|42119.6|618
1641546900000|2022-01-07 09:15:00|42409.4|42269.4|42490.4|42350.4|42522.6|42382.6|42325|42185|555
1641547200000|2022-01-07 09:20:00|42490.2|42350.2|42444.8|42304.8|42533.4|42393.4|42431.6|42291.6|738
1641547500000|2022-01-07 09:25:00|42444.4|42304.4|42482.3|42342.3|42582.2|42442.2|42443.9|42303.9|708
1641547800000|2022-01-07 09:30:00|42483.2|42343.2|42541.1|42401.1|42595.8|42455.8|42476.8|42336.8|702
1641548100000|2022-01-07 09:35:00|42539.4|42399.4|42595|42455|42667.2|42527.2|42534.3|42394.3|799
1641548400000|2022-01-07 09:40:00|42594.5|42454.5|42539|42399|42631.3|42491.3|42538.5|42398.5|556
1641548700000|2022-01-07 09:45:00|42535.3|42395.3|42536.2|42396.2|42566.4|42426.4|42505.8|42365.8|465
1641549000000|2022-01-07 09:50:00|42536.8|42396.8|42567.1|42427.1|42574.1|42434.1|42522.2|42382.2|560
1641549300000|2022-01-07 09:55:00|42564|42424|42491.4|42351.4|42584.7|42444.7|42458.5|42318.5|649
1641549600000|2022-01-07 10:00:00|42488.2|42348.2|42500.6|42360.6|42514.3|42374.3|42452.6|42312.6|790
1641549900000|2022-01-07 10:05:00|42503|42363|42561.6|42421.6|42565.5|42425.5|42465.8|42325.8|651
1641550200000|2022-01-07 10:10:00|42560.5|42420.5|42523.9|42383.9|42590.2|42450.2|42518.8|42378.8|527
1641550500000|2022-01-07 10:15:00|42524.2|42384.2|42479.2|42339.2|42528.3|42388.3|42434.1|42294.1|560
1641550800000|2022-01-07 10:20:00|42478.2|42338.2|42429.2|42289.2|42480.9|42340.9|42404.4|42264.4|568
1641551100000|2022-01-07 10:25:00|42429.8|42289.8|42399.1|42259.1|42456.4|42316.4|42396.8|42256.8|486
1641551400000|2022-01-07 10:30:00|42397.5|42257.5|42419.7|42279.7|42446.2|42306.2|42354.5|42214.5|640
1641551700000|2022-01-07 10:35:00|42419.8|42279.8|42384|42244|42430.4|42290.4|42355.2|42215.2|560
1641552000000|2022-01-07 10:40:00|42382.5|42242.5|42393.5|42253.5|42426.4|42286.4|42358|42218|498
1641552300000|2022-01-07 10:45:00|42393.4|42253.4|42387.9|42247.9|42402.8|42262.8|42355.9|42215.9|578
1641552600000|2022-01-07 10:50:00|42388.3|42248.3|42309.6|42169.6|42394.1|42254.1|42309.6|42169.6|621
1641552900000|2022-01-07 10:55:00|42308.6|42168.6|42254.9|42114.9|42348.6|42208.6|42251.5|42111.5|600
1641553200000|2022-01-07 11:00:00|42254.4|42114.4|42236.3|42096.3|42301.6|42161.6|42236.3|42096.3|715
1641553500000|2022-01-07 11:05:00|42239|42099|42344.8|42204.8|42347.8|42207.8|42235.6|42095.6|527
1641553800000|2022-01-07 11:10:00|42344.4|42204.4|42327.2|42187.2|42371.8|42231.8|42300.7|42160.7|651
1641554100000|2022-01-07 11:15:00|42327|42187|42355|42215|42399|42259|42301.8|42161.8|603
1641554400000|2022-01-07 11:20:00|42354.9|42214.9|42327.5|42187.5|42393.9|42253.9|42325.4|42185.4|609
1641554700000|2022-01-07 11:25:00|42328.3|42188.3|42318.5|42178.5|42338.4|42198.4|42301|42161|528
1641555000000|2022-01-07 11:30:00|42318.1|42178.1|42318.5|42178.5|42331.4|42191.4|42273.7|42133.7|570
1641555300000|2022-01-07 11:35:00|42316.9|42176.9|42297.4|42157.4|42333|42193|42276.8|42136.8|600
1641555600000|2022-01-07 11:40:00|42296.6|42156.6|42316|42176|42321.4|42181.4|42255.8|42115.8|412
1641555900000|2022-01-07 11:45:00|42316.1|42176.1|42335.3|42195.3|42367|42227|42313.5|42173.5|638
1641556200000|2022-01-07 11:50:00|42335.7|42195.7|42294.9|42154.9|42336.2|42196.2|42280.6|42140.6|523
1641556500000|2022-01-07 11:55:00|42294|42154|42309|42169|42321.3|42181.3|42275.4|42135.4|503
1641556800000|2022-01-07 12:00:00|42309.2|42169.2|42415.4|42275.4|42429.5|42289.5|42309.2|42169.2|635
1641557100000|2022-01-07 12:05:00|42421.6|42281.6|42372.4|42232.4|42433.9|42293.9|42367.9|42227.9|482
1641557400000|2022-01-07 12:10:00|42372.5|42232.5|42416.9|42276.9|42426.6|42286.6|42337.3|42197.3|504
1641557700000|2022-01-07 12:15:00|42420.2|42280.2|42444.3|42304.3|42451.8|42311.8|42395.7|42255.7|651
1641558000000|2022-01-07 12:20:00|42444.7|42304.7|42404.2|42264.2|42459.7|42319.7|42383.6|42243.6|499
1641558300000|2022-01-07 12:25:00|42399.1|42259.1|42505.5|42365.5|42521.6|42381.6|42385.7|42245.7|646
1641558600000|2022-01-07 12:30:00|42506.4|42366.4|42517.2|42377.2|42552.4|42412.4|42504.8|42364.8|515
1641558900000|2022-01-07 12:35:00|42517|42377|42502.6|42362.6|42521.3|42381.3|42484|42344|532
1641559200000|2022-01-07 12:40:00|42502.8|42362.8|42536.5|42396.5|42545.2|42405.2|42458.9|42318.9|651
1641559500000|2022-01-07 12:45:00|42536.8|42396.8|42512|42372|42549.5|42409.5|42498.3|42358.3|583
1641559800000|2022-01-07 12:50:00|42513.5|42373.5|42448.9|42308.9|42527.2|42387.2|42442|42302|505
1641560100000|2022-01-07 12:55:00|42448.4|42308.4|42472|42332|42489.2|42349.2|42441.3|42301.3|458
1641560400000|2022-01-07 13:00:00|42472.1|42332.1|42474.2|42334.2|42539.4|42399.4|42472.1|42332.1|563
1641560700000|2022-01-07 13:05:00|42474.3|42334.3|42371.1|42231.1|42488.6|42348.6|42347.3|42207.3|562
1641561000000|2022-01-07 13:10:00|42371|42231|42301.5|42161.5|42379.3|42239.3|42247.1|42107.1|728
1641561300000|2022-01-07 13:15:00|42301.6|42161.6|42276.9|42136.9|42353.3|42213.3|42249|42109|629
1641561600000|2022-01-07 13:20:00|42281.2|42141.2|42334.9|42194.9|42347.1|42207.1|42271.6|42131.6|664
1641561900000|2022-01-07 13:25:00|42338|42198|42364|42224|42381.5|42241.5|42297.1|42157.1|678
1641562200000|2022-01-07 13:30:00|42360|42220|42608.1|42468.1|42785.8|42645.8|42360|42220|1081
1641562500000|2022-01-07 13:35:00|42608|42468|41744.4|41604.4|42640.6|42500.6|41607.8|41467.8|1023
1641562800000|2022-01-07 13:40:00|41744.9|41604.9|41484.9|41344.9|41789.5|41649.5|41319|41179|1127
1641563100000|2022-01-07 13:45:00|41485.7|41345.7|41685.1|41545.1|41786.5|41646.5|41375|41235|1081
1641563400000|2022-01-07 13:50:00|41684.9|41544.9|41534.2|41394.2|41744.5|41604.5|41531.2|41391.2|861
1641563700000|2022-01-07 13:55:00|41556.2|41416.2|41550.1|41410.1|41598.5|41458.5|41466.6|41326.6|994
1641564000000|2022-01-07 14:00:00|41550.2|41410.2|41581|41441|41618.5|41478.5|41466.8|41326.8|925
1641564300000|2022-01-07 14:05:00|41581.4|41441.4|41733.9|41593.9|41735.4|41595.4|41579.2|41439.2|652
1641564600000|2022-01-07 14:10:00|41735.8|41595.8|41771.6|41631.6|41773.8|41633.8|41683.9|41543.9|636
1641564900000|2022-01-07 14:15:00|41783.5|41643.5|41875.9|41735.9|41887.2|41747.2|41728.2|41588.2|803
1641565200000|2022-01-07 14:20:00|41876|41736|41848|41708|41892.2|41752.2|41811.4|41671.4|742
1641565500000|2022-01-07 14:25:00|41847|41707|41920.8|41780.8|41934.8|41794.8|41847|41707|691
1641565800000|2022-01-07 14:30:00|41924.7|41784.7|41726.4|41586.4|41960|41820|41718.1|41578.1|839
1641566100000|2022-01-07 14:35:00|41728.7|41588.7|41865.4|41725.4|41872.2|41732.2|41666.4|41526.4|917
1641566400000|2022-01-07 14:40:00|41867.6|41727.6|42037.5|41897.5|42045.2|41905.2|41818.6|41678.6|748
1641566700000|2022-01-07 14:45:00|42051.1|41911.1|42104.8|41964.8|42168.7|42028.7|42042.2|41902.2|884
1641567000000|2022-01-07 14:50:00|42102.7|41962.7|41995|41855|42102.7|41962.7|41991|41851|748
1641567300000|2022-01-07 14:55:00|42001.8|41861.8|41964.2|41824.2|42072.3|41932.3|41953.9|41813.9|573
1641567600000|2022-01-07 15:00:00|41967.2|41827.2|41767.2|41627.2|41972.8|41832.8|41764.4|41624.4|792
1641567900000|2022-01-07 15:05:00|41767.4|41627.4|41599.4|41459.4|41770.6|41630.6|41597.3|41457.3|661
1641568200000|2022-01-07 15:10:00|41601|41461|41637.5|41497.5|41739|41599|41591.4|41451.4|769
1641568500000|2022-01-07 15:15:00|41637.9|41497.9|41617.4|41477.4|41642.7|41502.7|41513|41373|814
1641568800000|2022-01-07 15:20:00|41614.9|41474.9|41629.1|41489.1|41717.5|41577.5|41539.2|41399.2|790
1641569100000|2022-01-07 15:25:00|41622.4|41482.4|41647.9|41507.9|41712.8|41572.8|41619.7|41479.7|711
1641569400000|2022-01-07 15:30:00|41646.3|41506.3|41649.9|41509.9|41717.7|41577.7|41615.5|41475.5|721
1641569700000|2022-01-07 15:35:00|41651.1|41511.1|41398.8|41258.8|41676|41536|41380.9|41240.9|863
1641570000000|2022-01-07 15:40:00|41400|41260|41325.1|41185.1|41488.9|41348.9|41259.1|41119.1|979
1641570300000|2022-01-07 15:45:00|41322.8|41182.8|41232|41092|41366.6|41226.6|41189.9|41049.9|999
1641570600000|2022-01-07 15:50:00|41231.2|41091.2|41294.1|41154.1|41388.3|41248.3|40740.8|40600.8|947
1641570900000|2022-01-07 15:55:00|41293.7|41153.7|41398.2|41258.2|41524.6|41384.6|41198.5|41058.5|1125
1641571200000|2022-01-07 16:00:00|41396.4|41256.4|41478.8|41338.8|41592.7|41452.7|41379.5|41239.5|1063
1641571500000|2022-01-07 16:05:00|41476.1|41336.1|41354.9|41214.9|41531.2|41391.2|41351|41211|995
1641571800000|2022-01-07 16:10:00|41359.4|41219.4|41248.8|41108.8|41372.5|41232.5|41132.9|40992.9|1014
1641572100000|2022-01-07 16:15:00|41250|41110|41062.8|40922.8|41337|41197|41001.3|40861.3|1054
1641572400000|2022-01-07 16:20:00|41060.5|40920.5|41286.4|41146.4|41324.5|41184.5|41038.5|40898.5|975
1641572700000|2022-01-07 16:25:00|41286.3|41146.3|41737.3|41597.3|41859.7|41719.7|41243.2|41103.2|1082
1641573000000|2022-01-07 16:30:00|41739.2|41599.2|41755|41615|41816.4|41676.4|41644.6|41504.6|918
1641573300000|2022-01-07 16:35:00|41753.5|41613.5|41693.9|41553.9|41768.8|41628.8|41629.1|41489.1|938
1641573600000|2022-01-07 16:40:00|41696|41556|41797.5|41657.5|41823.2|41683.2|41696|41556|766
1641573900000|2022-01-07 16:45:00|41795.2|41655.2|41964.1|41824.1|41988.8|41848.8|41721|41581|833
1641574200000|2022-01-07 16:50:00|41968.3|41828.3|42058.7|41918.7|42059.4|41919.4|41934.8|41794.8|967
1641574500000|2022-01-07 16:55:00|42057.8|41917.8|42235|42095|42353.8|42213.8|41990.4|41850.4|975
1641574800000|2022-01-07 17:00:00|42220.7|42080.7|42112.9|41972.9|42233.9|42093.9|42094.1|41954.1|890
1641575100000|2022-01-07 17:05:00|42113.5|41973.5|42058.1|41918.1|42116.3|41976.3|42049.6|41909.6|688
1641575400000|2022-01-07 17:10:00|42058.6|41918.6|42057.8|41917.8|42138.4|41998.4|42014.5|41874.5|731
1641575700000|2022-01-07 17:15:00|42057.9|41917.9|41979.3|41839.3|42107.1|41967.1|41978.3|41838.3|807
1641576000000|2022-01-07 17:20:00|41976.9|41836.9|41930.6|41790.6|41981.4|41841.4|41909.3|41769.3|723
1641576300000|2022-01-07 17:25:00|41930.5|41790.5|41981.9|41841.9|41985.6|41845.6|41870.6|41730.6|704
1641576600000|2022-01-07 17:30:00|41981.8|41841.8|41897.7|41757.7|41981.8|41841.8|41893.5|41753.5|611
1641576900000|2022-01-07 17:35:00|41897.2|41757.2|41897.4|41757.4|41927.8|41787.8|41847.3|41707.3|648
1641577200000|2022-01-07 17:40:00|41897.8|41757.8|41951.9|41811.9|41964.8|41824.8|41897.7|41757.7|324
1641577500000|2022-01-07 17:45:00|41952.3|41812.3|41967.6|41827.6|42058.3|41918.3|41938.6|41798.6|497
1641577800000|2022-01-07 17:50:00|41967.5|41827.5|42041.8|41901.8|42044.1|41904.1|41951|41811|581
1641578100000|2022-01-07 17:55:00|42047.3|41907.3|42059.9|41919.9|42067.2|41927.2|42013.4|41873.4|585
1641578400000|2022-01-07 18:00:00|42059.7|41919.7|42053.1|41913.1|42063.7|41923.7|41975.7|41835.7|497
1641578700000|2022-01-07 18:05:00|42052.4|41912.4|41966.4|41826.4|42054.6|41914.6|41966.3|41826.3|549
1641579000000|2022-01-07 18:10:00|41970.2|41830.2|41991.6|41851.6|42013.3|41873.3|41941.9|41801.9|635
1641579300000|2022-01-07 18:15:00|41994.2|41854.2|41923.4|41783.4|42055.1|41915.1|41922.5|41782.5|572
1641579600000|2022-01-07 18:20:00|41921.1|41781.1|41829|41689|41931.3|41791.3|41820.1|41680.1|590
1641579900000|2022-01-07 18:25:00|41828|41688|41738.3|41598.3|41840.1|41700.1|41736.1|41596.1|615
1641580200000|2022-01-07 18:30:00|41747.9|41607.9|41847.1|41707.1|41896|41756|41735.7|41595.7|733
1641580500000|2022-01-07 18:35:00|41847.3|41707.3|41798.5|41658.5|41882.4|41742.4|41788.4|41648.4|638
1641580800000|2022-01-07 18:40:00|41798.6|41658.6|41760.5|41620.5|41829.7|41689.7|41742.7|41602.7|600
1641581100000|2022-01-07 18:45:00|41759.9|41619.9|41640.3|41500.3|41769.4|41629.4|41640.3|41500.3|702
1641581400000|2022-01-07 18:50:00|41640.4|41500.4|41700.8|41560.8|41719.8|41579.8|41592.5|41452.5|786
1641581700000|2022-01-07 18:55:00|41701|41561|41770.6|41630.6|41773.2|41633.2|41696.3|41556.3|614
1641582000000|2022-01-07 19:00:00|41770.9|41630.9|41751.4|41611.4|41828.3|41688.3|41751.4|41611.4|695
1641582300000|2022-01-07 19:05:00|41750.1|41610.1|41597.9|41457.9|41751.4|41611.4|41594.8|41454.8|727
1641582600000|2022-01-07 19:10:00|41598.2|41458.2|41608.2|41468.2|41660.1|41520.1|41590.3|41450.3|626
1641582900000|2022-01-07 19:15:00|41608.4|41468.4|41688.8|41548.8|41715|41575|41608.4|41468.4|688
1641583200000|2022-01-07 19:20:00|41688.7|41548.7|41659.7|41519.7|41688.7|41548.7|41629.6|41489.6|607
1641583500000|2022-01-07 19:25:00|41658|41518|41785|41645|41785|41645|41644.7|41504.7|653
1641583800000|2022-01-07 19:30:00|41785.3|41645.3|41829.6|41689.6|41846.2|41706.2|41759.2|41619.2|571
1641584100000|2022-01-07 19:35:00|41828.1|41688.1|41863.1|41723.1|41888.7|41748.7|41825.5|41685.5|537
1641584400000|2022-01-07 19:40:00|41864.6|41724.6|41852.4|41712.4|41884|41744|41820|41680|614
1641584700000|2022-01-07 19:45:00|41852.9|41712.9|41903|41763|41952.3|41812.3|41795.9|41655.9|603
1641585000000|2022-01-07 19:50:00|41899.9|41759.9|41888.7|41748.7|41906.9|41766.9|41804.3|41664.3|635
1641585300000|2022-01-07 19:55:00|41888.5|41748.5|41835.7|41695.7|41908.5|41768.5|41817.9|41677.9|660
1641585600000|2022-01-07 20:00:00|41837.8|41697.8|41957.2|41817.2|41967.8|41827.8|41837.8|41697.8|513
1641585900000|2022-01-07 20:05:00|41956.8|41816.8|41945.9|41805.9|42006.7|41866.7|41941.5|41801.5|555
1641586200000|2022-01-07 20:10:00|41947.4|41807.4|41783.2|41643.2|41950.4|41810.4|41777.5|41637.5|624
1641586500000|2022-01-07 20:15:00|41783|41643|41747.2|41607.2|41812.4|41672.4|41716.1|41576.1|628
1641586800000|2022-01-07 20:20:00|41748.2|41608.2|41715.5|41575.5|41808.7|41668.7|41707.6|41567.6|592
1641587100000|2022-01-07 20:25:00|41713.4|41573.4|41730|41590|41753.3|41613.3|41669.9|41529.9|720
1641587400000|2022-01-07 20:30:00|41733.5|41593.5|41854.6|41714.6|41863.3|41723.3|41721.2|41581.2|671
1641587700000|2022-01-07 20:35:00|41855.1|41715.1|41923.7|41783.7|41963|41823|41818.5|41678.5|589
1641588000000|2022-01-07 20:40:00|41923.2|41783.2|41915.5|41775.5|41957.4|41817.4|41862.5|41722.5|744
1641588300000|2022-01-07 20:45:00|41915.7|41775.7|41986.1|41846.1|41993.3|41853.3|41871.2|41731.2|703
1641588600000|2022-01-07 20:50:00|41981.7|41841.7|42059.7|41919.7|42111.4|41971.4|41951.3|41811.3|785
1641588900000|2022-01-07 20:55:00|42057.8|41917.8|41981.6|41841.6|42084.7|41944.7|41975.7|41835.7|675
1641589200000|2022-01-07 21:00:00|41981.7|41841.7|42046.4|41906.4|42071.1|41931.1|41974.8|41834.8|531
1641589500000|2022-01-07 21:05:00|42046.7|41906.7|42017.2|41877.2|42084.9|41944.9|42015.8|41875.8|650
1641589800000|2022-01-07 21:10:00|42017|41877|41954.5|41814.5|42029|41889|41950.4|41810.4|546
1641590100000|2022-01-07 21:15:00|41954.1|41814.1|41949.2|41809.2|41991.8|41851.8|41946.4|41806.4|676
1641590400000|2022-01-07 21:20:00|41949.3|41809.3|42017.3|41877.3|42027.3|41887.3|41949.2|41809.2|470
1641590700000|2022-01-07 21:25:00|42018.9|41878.9|41936.4|41796.4|42043.3|41903.3|41932|41792|234
1641591000000|2022-01-07 21:30:00|41935.3|41795.3|41940.2|41800.2|42003.1|41863.1|41932.8|41792.8|401
1641591300000|2022-01-07 21:35:00|41938|41798|42025.9|41885.9|42027.5|41887.5|41931.8|41791.8|470
1641591600000|2022-01-07 21:40:00|42025.8|41885.8|41996.7|41856.7|42026.6|41886.6|41944.9|41804.9|560
1641591900000|2022-01-07 21:45:00|41995.2|41855.2|41995.2|41855.2|42013.6|41873.6|41964|41824|493
1641592200000|2022-01-07 21:50:00|41995.6|41855.6|41943.1|41803.1|42026.9|41886.9|41943.1|41803.1|434
1641592500000|2022-01-07 21:55:00|41943|41803|41972.6|41832.6|42011.3|41871.3|41942.1|41802.1|331
1641628800000|2022-01-08 08:00:00|41992.6|41852.6|42041.1|41901.1|42047.9|41907.9|41987.9|41847.9|471
1641629100000|2022-01-08 08:05:00|42040.9|41900.9|42102|41962|42134.7|41994.7|42039.3|41899.3|625
1641629400000|2022-01-08 08:10:00|42100.8|41960.8|42208.4|42068.4|42243.7|42103.7|42091.1|41951.1|609
1641629700000|2022-01-08 08:15:00|42208.6|42068.6|42153.5|42013.5|42209.4|42069.4|42151|42011|603
1641630000000|2022-01-08 08:20:00|42156.5|42016.5|42145.6|42005.6|42178.2|42038.2|42122.5|41982.5|626
1641630300000|2022-01-08 08:25:00|42145.2|42005.2|42074.2|41934.2|42167.1|42027.1|42064.4|41924.4|526
1641630600000|2022-01-08 08:30:00|42073.6|41933.6|42029.3|41889.3|42099.1|41959.1|41988.9|41848.9|692
1641630900000|2022-01-08 08:35:00|42030.3|41890.3|41997.7|41857.7|42031.6|41891.6|41973.6|41833.6|616
1641631200000|2022-01-08 08:40:00|41995.6|41855.6|42010.2|41870.2|42021.8|41881.8|41985.6|41845.6|564
1641631500000|2022-01-08 08:45:00|42011.6|41871.6|42075.8|41935.8|42076.7|41936.7|42001.6|41861.6|578
1641631800000|2022-01-08 08:50:00|42075|41935|42073.8|41933.8|42091.6|41951.6|42057.6|41917.6|433
1641632100000|2022-01-08 08:55:00|42074|41934|42035.6|41895.6|42074|41934|42020.5|41880.5|483
1641632400000|2022-01-08 09:00:00|42034.2|41894.2|42100.2|41960.2|42116.2|41976.2|42034|41894|543
1641632700000|2022-01-08 09:05:00|42100|41960|42150.9|42010.9|42162.8|42022.8|42099|41959|435
1641633000000|2022-01-08 09:10:00|42151.1|42011.1|42161.6|42021.6|42162.3|42022.3|42119.4|41979.4|417
1641633300000|2022-01-08 09:15:00|42166|42026|42122.6|41982.6|42168.4|42028.4|42119.6|41979.6|578
1641633600000|2022-01-08 09:20:00|42121.1|41981.1|42079.4|41939.4|42121.2|41981.2|42067.5|41927.5|502
1641633900000|2022-01-08 09:25:00|42079.2|41939.2|42075.7|41935.7|42101.9|41961.9|42045.8|41905.8|526
1641634200000|2022-01-08 09:30:00|42074.8|41934.8|42078.2|41938.2|42078.6|41938.6|42035.6|41895.6|402
1641634500000|2022-01-08 09:35:00|42077.5|41937.5|42113.2|41973.2|42123.9|41983.9|42077.4|41937.4|345
1641634800000|2022-01-08 09:40:00|42115.3|41975.3|42187.2|42047.2|42213.9|42073.9|42070.9|41930.9|641
1641635100000|2022-01-08 09:45:00|42187.7|42047.7|42151.7|42011.7|42194.5|42054.5|42150.2|42010.2|463
1641635400000|2022-01-08 09:50:00|42152.8|42012.8|42200.2|42060.2|42203.6|42063.6|42152.7|42012.7|571
1641635700000|2022-01-08 09:55:00|42199.9|42059.9|42226.8|42086.8|42229.1|42089.1|42165.3|42025.3|665
1641636000000|2022-01-08 10:00:00|42226.9|42086.9|42149.3|42009.3|42266.6|42126.6|42133.6|41993.6|594
1641636300000|2022-01-08 10:05:00|42149.1|42009.1|42173.4|42033.4|42199.8|42059.8|42148.4|42008.4|510
1641636600000|2022-01-08 10:10:00|42172.6|42032.6|42186.1|42046.1|42198.2|42058.2|42171.2|42031.2|354
1641636900000|2022-01-08 10:15:00|42184.4|42044.4|42117.8|41977.8|42184.4|42044.4|42111.2|41971.2|379
1641637200000|2022-01-08 10:20:00|42117.6|41977.6|42117.4|41977.4|42125.7|41985.7|42103.4|41963.4|396
1641637500000|2022-01-08 10:25:00|42117.1|41977.1|42164.4|42024.4|42164.4|42024.4|42112.2|41972.2|317
1641637800000|2022-01-08 10:30:00|42164.9|42024.9|42154.3|42014.3|42173|42033|42153.3|42013.3|189
1641638100000|2022-01-08 10:35:00|42154.1|42014.1|42185.1|42045.1|42217.2|42077.2|42152.4|42012.4|373
1641638400000|2022-01-08 10:40:00|42185|42045|42096|41956|42185.6|42045.6|42063|41923|458
1641638700000|2022-01-08 10:45:00|42095.7|41955.7|41952.3|41812.3|42096.3|41956.3|41892.4|41752.4|633
1641639000000|2022-01-08 10:50:00|41952.2|41812.2|41962|41822|41996.8|41856.8|41925.3|41785.3|618
1641639300000|2022-01-08 10:55:00|41963.1|41823.1|41989.9|41849.9|42000.2|41860.2|41945.4|41805.4|559
1641639600000|2022-01-08 11:00:00|41992|41852|41938.5|41798.5|41998.4|41858.4|41930.2|41790.2|504
1641639900000|2022-01-08 11:05:00|41938.2|41798.2|41880.7|41740.7|41948.9|41808.9|41866.8|41726.8|711
1641640200000|2022-01-08 11:10:00|41879.2|41739.2|41893.2|41753.2|41913.2|41773.2|41871.9|41731.9|621
1641640500000|2022-01-08 11:15:00|41893|41753|41938.6|41798.6|41939.7|41799.7|41854.4|41714.4|454
1641640800000|2022-01-08 11:20:00|41937.3|41797.3|41936.9|41796.9|41946.9|41806.9|41917.9|41777.9|251
1641641100000|2022-01-08 11:25:00|41936.8|41796.8|41909|41769|41936.9|41796.9|41902.5|41762.5|377
1641641400000|2022-01-08 11:30:00|41909.3|41769.3|41860.4|41720.4|41941.7|41801.7|41842.4|41702.4|434
1641641700000|2022-01-08 11:35:00|41860.7|41720.7|41872.6|41732.6|41887.6|41747.6|41853.5|41713.5|429
1641642000000|2022-01-08 11:40:00|41874|41734|41967.3|41827.3|41970.4|41830.4|41874|41734|548
1641642300000|2022-01-08 11:45:00|41966.5|41826.5|41960.7|41820.7|41985|41845|41954|41814|488
1641642600000|2022-01-08 11:50:00|41960.4|41820.4|42019.1|41879.1|42022.7|41882.7|41960.4|41820.4|439
1641642900000|2022-01-08 11:55:00|42018.8|41878.8|42018.4|41878.4|42039.2|41899.2|42012.2|41872.2|427
1641643200000|2022-01-08 12:00:00|42018.3|41878.3|42059.7|41919.7|42059.7|41919.7|41968.7|41828.7|472
1641643500000|2022-01-08 12:05:00|42058.8|41918.8|42087|41947|42117.4|41977.4|42056.4|41916.4|455
1641643800000|2022-01-08 12:10:00|42085.7|41945.7|42070.4|41930.4|42093.5|41953.5|42053.7|41913.7|474
1641644100000|2022-01-08 12:15:00|42071.9|41931.9|41970.7|41830.7|42073.1|41933.1|41964.7|41824.7|543
1641644400000|2022-01-08 12:20:00|41971.2|41831.2|41953.8|41813.8|41999.7|41859.7|41951.1|41811.1|495
1641644700000|2022-01-08 12:25:00|41954|41814|41982.3|41842.3|41982.4|41842.4|41933.5|41793.5|594
1641645000000|2022-01-08 12:30:00|41982.4|41842.4|41940|41800|41992.9|41852.9|41908|41768|650
1641645300000|2022-01-08 12:35:00|41940.4|41800.4|41904.6|41764.6|41958.7|41818.7|41901.7|41761.7|610
1641645600000|2022-01-08 12:40:00|41906.7|41766.7|41864.6|41724.6|41907.6|41767.6|41859.4|41719.4|575
1641645900000|2022-01-08 12:45:00|41861.5|41721.5|41868.3|41728.3|41895.3|41755.3|41861.4|41721.4|621
1641646200000|2022-01-08 12:50:00|41869.4|41729.4|41930.3|41790.3|41944.8|41804.8|41869.4|41729.4|488
1641646500000|2022-01-08 12:55:00|41931.1|41791.1|41955.8|41815.8|41969.1|41829.1|41930.3|41790.3|383
1641646800000|2022-01-08 13:00:00|41955.7|41815.7|41989.7|41849.7|41998.3|41858.3|41880.4|41740.4|575
1641647100000|2022-01-08 13:05:00|41987.4|41847.4|41958.3|41818.3|42003.1|41863.1|41956|41816|529
1641647400000|2022-01-08 13:10:00|41958.1|41818.1|41923.6|41783.6|41968.4|41828.4|41916.6|41776.6|334
1641647700000|2022-01-08 13:15:00|41922.3|41782.3|41823.9|41683.9|41928.3|41788.3|41739.9|41599.9|782
1641648000000|2022-01-08 13:20:00|41824.1|41684.1|41831.1|41691.1|41864.8|41724.8|41801.2|41661.2|589
1641648300000|2022-01-08 13:25:00|41832.7|41692.7|41966.6|41826.6|41968.4|41828.4|41832.7|41692.7|544
1641648600000|2022-01-08 13:30:00|41966.7|41826.7|41895.8|41755.8|41996.9|41856.9|41894.2|41754.2|544
1641648900000|2022-01-08 13:35:00|41894.8|41754.8|41949.8|41809.8|41977.1|41837.1|41894.8|41754.8|571
1641649200000|2022-01-08 13:40:00|41947.6|41807.6|41980.7|41840.7|42017.1|41877.1|41942.7|41802.7|563
1641649500000|2022-01-08 13:45:00|41980.3|41840.3|42045.2|41905.2|42097.7|41957.7|41980.3|41840.3|693
1641649800000|2022-01-08 13:50:00|42045.7|41905.7|42003.4|41863.4|42073.1|41933.1|42003.2|41863.2|549
1641650100000|2022-01-08 13:55:00|42002.3|41862.3|41980.8|41840.8|42002.3|41862.3|41938.2|41798.2|581
1641650400000|2022-01-08 14:00:00|41981.1|41841.1|42034.9|41894.9|42034.9|41894.9|41967.3|41827.3|467
1641650700000|2022-01-08 14:05:00|42035.6|41895.6|42050.3|41910.3|42053.2|41913.2|41992.1|41852.1|525
1641651000000|2022-01-08 14:10:00|42051.3|41911.3|42043.1|41903.1|42052.4|41912.4|42019.7|41879.7|471
1641651300000|2022-01-08 14:15:00|42042.6|41902.6|41990.2|41850.2|42064.4|41924.4|41978.8|41838.8|524
1641651600000|2022-01-08 14:20:00|41990.8|41850.8|41950.9|41810.9|41993.4|41853.4|41936.2|41796.2|580
1641651900000|2022-01-08 14:25:00|41950.5|41810.5|41960.8|41820.8|41966.2|41826.2|41930.2|41790.2|556
1641652200000|2022-01-08 14:30:00|41960.5|41820.5|41912.8|41772.8|41981.8|41841.8|41904|41764|548
1641652500000|2022-01-08 14:35:00|41912.9|41772.9|41915|41775|41917.6|41777.6|41876.2|41736.2|644
1641652800000|2022-01-08 14:40:00|41915.8|41775.8|41922.6|41782.6|41963.2|41823.2|41909.6|41769.6|576
1641653100000|2022-01-08 14:45:00|41922.4|41782.4|41937.3|41797.3|41939|41799|41887.8|41747.8|568
1641653400000|2022-01-08 14:50:00|41937.4|41797.4|41900.9|41760.9|41938|41798|41890.1|41750.1|496
1641653700000|2022-01-08 14:55:00|41900|41760|41809.2|41669.2|41944.6|41804.6|41801.2|41661.2|528
1641654000000|2022-01-08 15:00:00|41809.3|41669.3|41572.4|41432.4|41864.3|41724.3|41551.8|41411.8|924
1641654300000|2022-01-08 15:05:00|41572.9|41432.9|41709.5|41569.5|41734.6|41594.6|41572.6|41432.6|969
1641654600000|2022-01-08 15:10:00|41711.3|41571.3|41657.9|41517.9|41730|41590|41629.5|41489.5|817
1641654900000|2022-01-08 15:15:00|41657.4|41517.4|41718.3|41578.3|41746.4|41606.4|41656.8|41516.8|690
1641655200000|2022-01-08 15:20:00|41732.1|41592.1|41703.8|41563.8|41768.8|41628.8|41703.3|41563.3|639
1641655500000|2022-01-08 15:25:00|41703.4|41563.4|41700.3|41560.3|41708.4|41568.4|41664.3|41524.3|592
1641655800000|2022-01-08 15:30:00|41700.9|41560.9|41608.4|41468.4|41738.4|41598.4|41593.4|41453.4|782
1641656100000|2022-01-08 15:35:00|41608.7|41468.7|41690.5|41550.5|41701.8|41561.8|41608.7|41468.7|670
1641656400000|2022-01-08 15:40:00|41689.7|41549.7|41747.2|41607.2|41748.7|41608.7|41670.3|41530.3|621
1641656700000|2022-01-08 15:45:00|41747.1|41607.1|41774.2|41634.2|41775.2|41635.2|41717.8|41577.8|642
1641657000000|2022-01-08 15:50:00|41773.9|41633.9|41704.3|41564.3|41792.6|41652.6|41691.8|41551.8|652
1641657300000|2022-01-08 15:55:00|41704.4|41564.4|41681.3|41541.3|41714.2|41574.2|41656.1|41516.1|642
1641657600000|2022-01-08 16:00:00|41681.9|41541.9|41642.7|41502.7|41681.9|41541.9|41589.9|41449.9|701
1641657900000|2022-01-08 16:05:00|41644|41504|41754.5|41614.5|41779.9|41639.9|41616.2|41476.2|744
1641658200000|2022-01-08 16:10:00|41754.3|41614.3|41785.8|41645.8|41799.6|41659.6|41753.2|41613.2|666
1641658500000|2022-01-08 16:15:00|41786.1|41646.1|41741.1|41601.1|41804.1|41664.1|41724.2|41584.2|499
1641658800000|2022-01-08 16:20:00|41739.5|41599.5|41699.2|41559.2|41748.5|41608.5|41697.7|41557.7|423
1641659100000|2022-01-08 16:25:00|41699|41559|41606.5|41466.5|41700.3|41560.3|41575.2|41435.2|784
1641659400000|2022-01-08 16:30:00|41605.9|41465.9|41515|41375|41610|41470|41433.5|41293.5|833
1641659700000|2022-01-08 16:35:00|41514.8|41374.8|41563.6|41423.6|41587.6|41447.6|41501.6|41361.6|739
1641660000000|2022-01-08 16:40:00|41563.9|41423.9|41500.1|41360.1|41585|41445|41466.7|41326.7|803
1641660300000|2022-01-08 16:45:00|41500.4|41360.4|41511.4|41371.4|41541|41401|41445.4|41305.4|790
1641660600000|2022-01-08 16:50:00|41514.2|41374.2|41562.8|41422.8|41577.4|41437.4|41484.4|41344.4|757
1641660900000|2022-01-08 16:55:00|41562.9|41422.9|41407|41267|41599.1|41459.1|41374.4|41234.4|876
1641661200000|2022-01-08 17:00:00|41407.2|41267.2|41339.1|41199.1|41455.9|41315.9|41271.7|41131.7|1021
1641661500000|2022-01-08 17:05:00|41342.1|41202.1|41333.7|41193.7|41414.1|41274.1|41288.9|41148.9|946
1641661800000|2022-01-08 17:10:00|41333.9|41193.9|41238.6|41098.6|41339.5|41199.5|41207.4|41067.4|836
1641662100000|2022-01-08 17:15:00|41237.8|41097.8|41423.1|41283.1|41426.8|41286.8|41236.6|41096.6|900
1641662400000|2022-01-08 17:20:00|41422.7|41282.7|41383.3|41243.3|41423|41283|41335.5|41195.5|697
1641662700000|2022-01-08 17:25:00|41380.9|41240.9|41333.4|41193.4|41427.8|41287.8|41320.9|41180.9|636
1641663000000|2022-01-08 17:30:00|41332.2|41192.2|41199.8|41059.8|41332.4|41192.4|41176.7|41036.7|863
1641663300000|2022-01-08 17:35:00|41199.2|41059.2|41152.9|41012.9|41199.6|41059.6|41103.4|40963.4|945
1641663600000|2022-01-08 17:40:00|41153.8|41013.8|41191.2|41051.2|41215.4|41075.4|41053.7|40913.7|959
1641663900000|2022-01-08 17:45:00|41192.3|41052.3|41115.9|40975.9|41342.5|41202.5|41108.7|40968.7|979
1641664200000|2022-01-08 17:50:00|41115.8|40975.8|41051.6|40911.6|41202.5|41062.5|41005|40865|975
1641664500000|2022-01-08 17:55:00|41051.7|40911.7|40907|40767|41053.5|40913.5|40888.9|40748.9|971
1641664800000|2022-01-08 18:00:00|40906.3|40766.3|40817.7|40677.7|41108.7|40968.7|40805.7|40665.7|1091
1641665100000|2022-01-08 18:05:00|40818.7|40678.7|40767.8|40627.8|40904.3|40764.3|40711.7|40571.7|1075
1641665400000|2022-01-08 18:10:00|40768.8|40628.8|40842.5|40702.5|40842.5|40702.5|40652.2|40512.2|1063
1641665700000|2022-01-08 18:15:00|40850.3|40710.3|40988.5|40848.5|41109.9|40969.9|40795.7|40655.7|1058
1641666000000|2022-01-08 18:20:00|40985.7|40845.7|41276.7|41136.7|41302.3|41162.3|40957.8|40817.8|987
1641666300000|2022-01-08 18:25:00|41279.8|41139.8|41184.9|41044.9|41367.1|41227.1|41161|41021|955
1641666600000|2022-01-08 18:30:00|41183.5|41043.5|41281.5|41141.5|41281.5|41141.5|41126.7|40986.7|899
1641666900000|2022-01-08 18:35:00|41283|41143|41185.1|41045.1|41283|41143|41173.3|41033.3|812
1641667200000|2022-01-08 18:40:00|41184.9|41044.9|41066.7|40926.7|41235.7|41095.7|41054.6|40914.6|818
1641667500000|2022-01-08 18:45:00|41067.5|40927.5|41028.5|40888.5|41134.4|40994.4|40991.5|40851.5|858
1641667800000|2022-01-08 18:50:00|41027.6|40887.6|40927|40787|41029.1|40889.1|40923.9|40783.9|848
1641668100000|2022-01-08 18:55:00|40928.5|40788.5|40749.7|40609.7|40956.4|40816.4|40730|40590|938
1641668400000|2022-01-08 19:00:00|40749.6|40609.6|40782.7|40642.7|40851.1|40711.1|40615.9|40475.9|1107
1641668700000|2022-01-08 19:05:00|40782.5|40642.5|41062.6|40922.6|41141.1|41001.1|40742.3|40602.3|1049
1641669000000|2022-01-08 19:10:00|41063|40923|41076|40936|41092.5|40952.5|40912.7|40772.7|918
1641669300000|2022-01-08 19:15:00|41076.1|40936.1|40872|40732|41104.8|40964.8|40871.8|40731.8|930
1641669600000|2022-01-08 19:20:00|40868.3|40728.3|40748.5|40608.5|40876.6|40736.6|40743.3|40603.3|974
1641669900000|2022-01-08 19:25:00|40748.7|40608.7|40886.4|40746.4|40923.5|40783.5|40732.5|40592.5|928
1641670200000|2022-01-08 19:30:00|40886.2|40746.2|40978.4|40838.4|40982.9|40842.9|40851.3|40711.3|929
1641670500000|2022-01-08 19:35:00|40980.5|40840.5|40959.5|40819.5|41057.2|40917.2|40959.5|40819.5|855
1641670800000|2022-01-08 19:40:00|40959.1|40819.1|40841.6|40701.6|41012.3|40872.3|40829.2|40689.2|830
1641671100000|2022-01-08 19:45:00|40841.7|40701.7|40796.1|40656.1|40892.7|40752.7|40796|40656|886
1641671400000|2022-01-08 19:50:00|40796.5|40656.5|40786.7|40646.7|40880.3|40740.3|40775.5|40635.5|848
1641671700000|2022-01-08 19:55:00|40786.5|40646.5|40890.1|40750.1|40978.6|40838.6|40759.9|40619.9|932
1641672000000|2022-01-08 20:00:00|40889.6|40749.6|40991.4|40851.4|41031.7|40891.7|40867.6|40727.6|947
1641672300000|2022-01-08 20:05:00|40991.8|40851.8|40919|40779|40992.9|40852.9|40841.1|40701.1|926
1641672600000|2022-01-08 20:10:00|40915.1|40775.1|40853.7|40713.7|40921.3|40781.3|40812.6|40672.6|835
1641672900000|2022-01-08 20:15:00|40849.7|40709.7|40898.9|40758.9|40900.2|40760.2|40798.2|40658.2|844
1641673200000|2022-01-08 20:20:00|40897.4|40757.4|40910.2|40770.2|40926.3|40786.3|40823.5|40683.5|772
1641673500000|2022-01-08 20:25:00|40910.6|40770.6|41071.9|40931.9|41103.6|40963.6|40891.5|40751.5|871
1641673800000|2022-01-08 20:30:00|41071.8|40931.8|41117.7|40977.7|41140|41000|41022.9|40882.9|815
1641674100000|2022-01-08 20:35:00|41119.3|40979.3|41093.3|40953.3|41206.3|41066.3|41086.1|40946.1|913
1641674400000|2022-01-08 20:40:00|41093|40953|41101.2|40961.2|41115|40975|41054.7|40914.7|742
1641674700000|2022-01-08 20:45:00|41100.3|40960.3|41054.6|40914.6|41118.9|40978.9|41006.9|40866.9|720
1641675000000|2022-01-08 20:50:00|41055.2|40915.2|40999|40859|41066.8|40926.8|40990.1|40850.1|707
1641675300000|2022-01-08 20:55:00|40998.9|40858.9|41039.1|40899.1|41071|40931|40986.7|40846.7|649
1641675600000|2022-01-08 21:00:00|41041.9|40901.9|41159.8|41019.8|41185.1|41045.1|41010|40870|737
1641675900000|2022-01-08 21:05:00|41160.1|41020.1|41173.8|41033.8|41191.8|41051.8|41144.8|41004.8|713
1641676200000|2022-01-08 21:10:00|41172.9|41032.9|41222|41082|41240.6|41100.6|41168.3|41028.3|700
1641676500000|2022-01-08 21:15:00|41222.2|41082.2|41243.2|41103.2|41247.8|41107.8|41186.8|41046.8|734
1641676800000|2022-01-08 21:20:00|41244.1|41104.1|41453|41313|41492|41352|41244.1|41104.1|887
1641677100000|2022-01-08 21:25:00|41452.4|41312.4|41487|41347|41492.5|41352.5|41383.5|41243.5|898
1641677400000|2022-01-08 21:30:00|41486.9|41346.9|41566|41426|41587.7|41447.7|41469.5|41329.5|863
1641677700000|2022-01-08 21:35:00|41565.5|41425.5|41587.2|41447.2|41618.7|41478.7|41534|41394|819
1641678000000|2022-01-08 21:40:00|41585.9|41445.9|42021.9|41881.9|42102.7|41962.7|41585.9|41445.9|1063
1641678300000|2022-01-08 21:45:00|42021.7|41881.7|41908.4|41768.4|42083.3|41943.3|41894.5|41754.5|955
1641678600000|2022-01-08 21:50:00|41906.2|41766.2|41864|41724|41943.2|41803.2|41824.1|41684.1|847
1641678900000|2022-01-08 21:55:00|41863.6|41723.6|41860|41720|41945.2|41805.2|41837.6|41697.6|853
1641679200000|2022-01-08 22:00:00|41858.5|41718.5|41944.7|41804.7|41954.1|41814.1|41830.5|41690.5|811
1641679500000|2022-01-08 22:05:00|41943|41803|41955.4|41815.4|41967.2|41827.2|41885.5|41745.5|729
1641679800000|2022-01-08 22:10:00|41955.9|41815.9|42048.8|41908.8|42128.4|41988.4|41926.3|41786.3|822
1641680100000|2022-01-08 22:15:00|42048.4|41908.4|42110.9|41970.9|42148.6|42008.6|42017.2|41877.2|863
1641680400000|2022-01-08 22:20:00|42111.1|41971.1|42210.6|42070.6|42260|42120|42110.9|41970.9|897
1641680700000|2022-01-08 22:25:00|42210.1|42070.1|42368.7|42228.7|42374.1|42234.1|42147.8|42007.8|764
1641681000000|2022-01-08 22:30:00|42369|42229|42213|42073|42369.4|42229.4|42212.8|42072.8|565
1641681300000|2022-01-08 22:35:00|42213.2|42073.2|42202.8|42062.8|42213.4|42073.4|42132.5|41992.5|616
1641681600000|2022-01-08 22:40:00|42203.2|42063.2|42246.2|42106.2|42280.9|42140.9|42202|42062|534
1641681900000|2022-01-08 22:45:00|42245.9|42105.9|42142|42002|42261.5|42121.5|42142|42002|508
1641682200000|2022-01-08 22:50:00|42138.5|41998.5|42016.6|41876.6|42138.7|41998.7|41962.3|41822.3|784
1641682500000|2022-01-08 22:55:00|42017|41877|42000.4|41860.4|42052.8|41912.8|41996.6|41856.6|511
1641682800000|2022-01-08 23:00:00|42000.7|41860.7|41962|41822|42014.3|41874.3|41928.8|41788.8|746
1641683100000|2022-01-08 23:05:00|41961.1|41821.1|41939|41799|42012.7|41872.7|41936.8|41796.8|705
1641683400000|2022-01-08 23:10:00|41938.8|41798.8|41936.1|41796.1|41963.2|41823.2|41899.3|41759.3|689
1641683700000|2022-01-08 23:15:00|41936.3|41796.3|41957.8|41817.8|41993.4|41853.4|41924.8|41784.8|714
1641684000000|2022-01-08 23:20:00|41958.7|41818.7|41916.7|41776.7|41963.5|41823.5|41901.2|41761.2|570
1641684300000|2022-01-08 23:25:00|41917.1|41777.1|41862.9|41722.9|41919.9|41779.9|41860.4|41720.4|653
1641684600000|2022-01-08 23:30:00|41862.7|41722.7|41886.4|41746.4|41907.5|41767.5|41840.5|41700.5|687
1641684900000|2022-01-08 23:35:00|41886.8|41746.8|41939.2|41799.2|41944|41804|41873|41733|676
1641685200000|2022-01-08 23:40:00|41939.1|41799.1|41942.1|41802.1|41967.1|41827.1|41932.4|41792.4|461
1641685500000|2022-01-08 23:45:00|41941.9|41801.9|41878.4|41738.4|41943.3|41803.3|41876.5|41736.5|504
1641685800000|2022-01-08 23:50:00|41875.9|41735.9|41830|41690|41875.9|41735.9|41780.4|41640.4|728
1641686100000|2022-01-08 23:55:00|41831.8|41691.8|41757.1|41617.1|41832.1|41692.1|41743.3|41603.3|602
1641686400000|2022-01-09 00:00:00|41757.4|41617.4|41658.7|41518.7|41760.9|41620.9|41656.8|41516.8|712
1641686700000|2022-01-09 00:05:00|41658.4|41518.4|41491.1|41351.1|41661.4|41521.4|41490.2|41350.2|849
1641687000000|2022-01-09 00:10:00|41491|41351|41665.8|41525.8|41694.4|41554.4|41471.6|41331.6|863
1641687300000|2022-01-09 00:15:00|41666|41526|41634.5|41494.5|41730.2|41590.2|41603.6|41463.6|775
1641687600000|2022-01-09 00:20:00|41634.6|41494.6|41579.8|41439.8|41643.8|41503.8|41541.1|41401.1|698
1641687900000|2022-01-09 00:25:00|41580.5|41440.5|41553|41413|41638|41498|41550.8|41410.8|805
1641688200000|2022-01-09 00:30:00|41552.5|41412.5|41597.2|41457.2|41625.5|41485.5|41541.9|41401.9|691
1641688500000|2022-01-09 00:35:00|41596.8|41456.8|41681.8|41541.8|41692.2|41552.2|41594.2|41454.2|705
1641688800000|2022-01-09 00:40:00|41680.3|41540.3|41652.4|41512.4|41693|41553|41642.9|41502.9|659
1641689100000|2022-01-09 00:45:00|41653|41513|41773.8|41633.8|41811.1|41671.1|41649.1|41509.1|785
1641689400000|2022-01-09 00:50:00|41773.9|41633.9|41856.9|41716.9|41888.7|41748.7|41772.1|41632.1|690
1641689700000|2022-01-09 00:55:00|41859.7|41719.7|41842|41702|41859.7|41719.7|41785.5|41645.5|694
1641690000000|2022-01-09 01:00:00|41841.6|41701.6|41844.1|41704.1|41851.5|41711.5|41769.9|41629.9|599
1641690300000|2022-01-09 01:05:00|41844.2|41704.2|41936.7|41796.7|41970.5|41830.5|41844.2|41704.2|689
1641690600000|2022-01-09 01:10:00|41936.3|41796.3|41841.7|41701.7|41983.7|41843.7|41835.8|41695.8|665
1641690900000|2022-01-09 01:15:00|41841.8|41701.8|41843|41703|41849.3|41709.3|41777.9|41637.9|584
1641691200000|2022-01-09 01:20:00|41839.2|41699.2|41770.2|41630.2|41847.2|41707.2|41758.6|41618.6|557
1641691500000|2022-01-09 01:25:00|41770|41630|41705.2|41565.2|41805.4|41665.4|41700.5|41560.5|575
1641691800000|2022-01-09 01:30:00|41705.4|41565.4|41731.1|41591.1|41777.9|41637.9|41690.5|41550.5|608
1641692100000|2022-01-09 01:35:00|41730.9|41590.9|41816.2|41676.2|41838.6|41698.6|41717.5|41577.5|643
1641692400000|2022-01-09 01:40:00|41816.4|41676.4|41713.5|41573.5|41818.5|41678.5|41712|41572|569
1641692700000|2022-01-09 01:45:00|41714.2|41574.2|41768.2|41628.2|41769.2|41629.2|41699.7|41559.7|451
1641693000000|2022-01-09 01:50:00|41766.4|41626.4|41770|41630|41799|41659|41718|41578|604
1641693300000|2022-01-09 01:55:00|41769|41629|41894.6|41754.6|41919.4|41779.4|41735.3|41595.3|669
1641693600000|2022-01-09 02:00:00|41894.8|41754.8|41889.8|41749.8|41920.7|41780.7|41867.8|41727.8|646
1641693900000|2022-01-09 02:05:00|41889.4|41749.4|41890.6|41750.6|41928.3|41788.3|41885.7|41745.7|638
1641694200000|2022-01-09 02:10:00|41890.2|41750.2|41932.4|41792.4|41980.4|41840.4|41861.7|41721.7|708
1641694500000|2022-01-09 02:15:00|41932.5|41792.5|42008.3|41868.3|42008.3|41868.3|41919|41779|732
1641694800000|2022-01-09 02:20:00|42007.4|41867.4|42010.1|41870.1|42044.8|41904.8|41980.5|41840.5|693
1641695100000|2022-01-09 02:25:00|42008.9|41868.9|42083.8|41943.8|42088.9|41948.9|42006.5|41866.5|555
1641695400000|2022-01-09 02:30:00|42083.3|41943.3|42037.6|41897.6|42091.1|41951.1|42031.3|41891.3|608
1641695700000|2022-01-09 02:35:00|42037.7|41897.7|42060.7|41920.7|42103.6|41963.6|42033.9|41893.9|627
1641696000000|2022-01-09 02:40:00|42060.9|41920.9|42182.4|42042.4|42207.5|42067.5|42055.8|41915.8|632
1641696300000|2022-01-09 02:45:00|42182.6|42042.6|42224.2|42084.2|42243.5|42103.5|42169.3|42029.3|714
1641696600000|2022-01-09 02:50:00|42224.7|42084.7|42173|42033|42245.2|42105.2|42137.5|41997.5|765
1641696900000|2022-01-09 02:55:00|42173.3|42033.3|42183.1|42043.1|42242.5|42102.5|42147.6|42007.6|568
1641697200000|2022-01-09 03:00:00|42183.2|42043.2|42094.5|41954.5|42184.5|42044.5|42063.3|41923.3|653
1641697500000|2022-01-09 03:05:00|42093.9|41953.9|42064|41924|42101.8|41961.8|42054.1|41914.1|553
1641697800000|2022-01-09 03:10:00|42064.8|41924.8|42043.9|41903.9|42080.9|41940.9|42033.7|41893.7|603
1641698100000|2022-01-09 03:15:00|42043|41903|42006.8|41866.8|42081.2|41941.2|42005.2|41865.2|531
1641698400000|2022-01-09 03:20:00|42006.3|41866.3|42066.5|41926.5|42098.7|41958.7|41997.9|41857.9|559
1641698700000|2022-01-09 03:25:00|42066.2|41926.2|42090.6|41950.6|42117.3|41977.3|42058.6|41918.6|466
1641699000000|2022-01-09 03:30:00|42090.5|41950.5|42032.6|41892.6|42090.5|41950.5|42020.1|41880.1|453
1641699300000|2022-01-09 03:35:00|42032.7|41892.7|41972.8|41832.8|42055.1|41915.1|41958.8|41818.8|548
1641699600000|2022-01-09 03:40:00|41971.4|41831.4|41932.8|41792.8|41971.4|41831.4|41923.6|41783.6|567
1641699900000|2022-01-09 03:45:00|41934.8|41794.8|41943.2|41803.2|41959.5|41819.5|41924|41784|458
1641700200000|2022-01-09 03:50:00|41942.9|41802.9|41896.3|41756.3|41950.5|41810.5|41891.7|41751.7|504
1641700500000|2022-01-09 03:55:00|41896.2|41756.2|41912.7|41772.7|41922.2|41782.2|41879.6|41739.6|441
1641700800000|2022-01-09 04:00:00|41911|41771|41906.2|41766.2|41971.9|41831.9|41902.8|41762.8|525
1641701100000|2022-01-09 04:05:00|41906.5|41766.5|41944.2|41804.2|41947.6|41807.6|41884|41744|487
1641701400000|2022-01-09 04:10:00|41944.4|41804.4|41985.8|41845.8|42007|41867|41941.9|41801.9|524
1641701700000|2022-01-09 04:15:00|41987.6|41847.6|41963.4|41823.4|42007.5|41867.5|41957.9|41817.9|436
1641702000000|2022-01-09 04:20:00|41960.9|41820.9|42035.7|41895.7|42066.5|41926.5|41958.5|41818.5|495
1641702300000|2022-01-09 04:25:00|42035.1|41895.1|42042.8|41902.8|42059.3|41919.3|42022.9|41882.9|482
1641702600000|2022-01-09 04:30:00|42042.7|41902.7|42071.8|41931.8|42080.9|41940.9|42038.4|41898.4|471
1641702900000|2022-01-09 04:35:00|42071.6|41931.6|42071.1|41931.1|42107.4|41967.4|42063.6|41923.6|601
1641703200000|2022-01-09 04:40:00|42072.2|41932.2|42034.7|41894.7|42105.7|41965.7|42032.4|41892.4|605
1641703500000|2022-01-09 04:45:00|42034.1|41894.1|42092.5|41952.5|42093|41953|42030.2|41890.2|480
1641703800000|2022-01-09 04:50:00|42092.9|41952.9|42141.4|42001.4|42174|42034|42092.8|41952.8|621
1641704100000|2022-01-09 04:55:00|42141.9|42001.9|42157.4|42017.4|42166.9|42026.9|42110|41970|555
1641704400000|2022-01-09 05:00:00|42156.6|42016.6|42089.9|41949.9|42166.5|42026.5|42082|41942|565
1641704700000|2022-01-09 05:05:00|42090|41950|42091.8|41951.8|42102.9|41962.9|42070.8|41930.8|446
1641705000000|2022-01-09 05:10:00|42091.3|41951.3|42066|41926|42119.2|41979.2|42059.8|41919.8|310
1641705300000|2022-01-09 05:15:00|42065.9|41925.9|41945.1|41805.1|42066|41926|41945.1|41805.1|471
1641705600000|2022-01-09 05:20:00|41941.6|41801.6|41939.7|41799.7|41953.4|41813.4|41912|41772|532
1641705900000|2022-01-09 05:25:00|41939.6|41799.6|41931.5|41791.5|41945.2|41805.2|41887.3|41747.3|498
1641706200000|2022-01-09 05:30:00|41931.6|41791.6|41912.3|41772.3|41941.7|41801.7|41887.5|41747.5|476
1641706500000|2022-01-09 05:35:00|41911.8|41771.8|41941.3|41801.3|41970.7|41830.7|41911.2|41771.2|337
1641706800000|2022-01-09 05:40:00|41943.7|41803.7|41955.7|41815.7|41967.4|41827.4|41918.3|41778.3|452
1641707100000|2022-01-09 05:45:00|41955|41815|41912.5|41772.5|41956.2|41816.2|41911.5|41771.5|510
1641707400000|2022-01-09 05:50:00|41912.1|41772.1|41825.7|41685.7|41916|41776|41796.5|41656.5|522
1641707700000|2022-01-09 05:55:00|41826.6|41686.6|41831.4|41691.4|41837.9|41697.9|41801.3|41661.3|499
1641708000000|2022-01-09 06:00:00|41831.3|41691.3|41767.4|41627.4|41859.9|41719.9|41762.8|41622.8|529
1641708300000|2022-01-09 06:05:00|41767.5|41627.5|41842.2|41702.2|41854|41714|41767.5|41627.5|471
1641708600000|2022-01-09 06:10:00|41839.3|41699.3|41876|41736|41881|41741|41837.7|41697.7|460
1641708900000|2022-01-09 06:15:00|41875.1|41735.1|41835.1|41695.1|41886.6|41746.6|41820.7|41680.7|531
1641709200000|2022-01-09 06:20:00|41834|41694|41820.8|41680.8|41854.1|41714.1|41817.1|41677.1|422
1641709500000|2022-01-09 06:25:00|41819.6|41679.6|41863.2|41723.2|41865.1|41725.1|41804.5|41664.5|420
1641709800000|2022-01-09 06:30:00|41863.1|41723.1|41910.7|41770.7|41910.7|41770.7|41842.5|41702.5|516
1641710100000|2022-01-09 06:35:00|41910.6|41770.6|41986.7|41846.7|41986.7|41846.7|41903.6|41763.6|450
1641710400000|2022-01-09 06:40:00|41988.4|41848.4|41982.4|41842.4|42002.8|41862.8|41968.6|41828.6|366
1641710700000|2022-01-09 06:45:00|41983.1|41843.1|41975.3|41835.3|42013.9|41873.9|41965.5|41825.5|450
1641711000000|2022-01-09 06:50:00|41975.1|41835.1|41938.1|41798.1|41995.1|41855.1|41933|41793|448
1641711300000|2022-01-09 06:55:00|41935.2|41795.2|41945.2|41805.2|41946.9|41806.9|41926.1|41786.1|422
1641711600000|2022-01-09 07:00:00|41944.4|41804.4|41927|41787|41972.4|41832.4|41924.7|41784.7|493
1641711900000|2022-01-09 07:05:00|41927.3|41787.3|41920.9|41780.9|41975.6|41835.6|41911.9|41771.9|443
1641712200000|2022-01-09 07:10:00|41921|41781|41965.1|41825.1|41969.5|41829.5|41904.7|41764.7|501
1641712500000|2022-01-09 07:15:00|41964.9|41824.9|41938.1|41798.1|41968.2|41828.2|41925.3|41785.3|519
1641712800000|2022-01-09 07:20:00|41938.4|41798.4|41942.7|41802.7|41961.4|41821.4|41921.1|41781.1|491
1641713100000|2022-01-09 07:25:00|41943.8|41803.8|41942.2|41802.2|41953.7|41813.7|41925.9|41785.9|474
1641713400000|2022-01-09 07:30:00|41943.4|41803.4|41928.5|41788.5|41946.7|41806.7|41913.5|41773.5|384
1641713700000|2022-01-09 07:35:00|41928.3|41788.3|41874.5|41734.5|41928.7|41788.7|41864.5|41724.5|407
1641714000000|2022-01-09 07:40:00|41874.4|41734.4|41861.8|41721.8|41911.7|41771.7|41860.5|41720.5|467
1641714300000|2022-01-09 07:45:00|41862|41722|41880.7|41740.7|41889.1|41749.1|41862|41722|342
1641714600000|2022-01-09 07:50:00|41880.5|41740.5|41897.1|41757.1|41919.7|41779.7|41880.4|41740.4|335
1641714900000|2022-01-09 07:55:00|41897.8|41757.8|41881.6|41741.6|41912.3|41772.3|41881.6|41741.6|344
1641715200000|2022-01-09 08:00:00|41880.7|41740.7|41884.7|41744.7|41908|41768|41869|41729|565
1641715500000|2022-01-09 08:05:00|41884.5|41744.5|41959.9|41819.9|41961.1|41821.1|41879.7|41739.7|469
1641715800000|2022-01-09 08:10:00|41960.2|41820.2|41915.2|41775.2|42004.5|41864.5|41910.6|41770.6|573
1641716100000|2022-01-09 08:15:00|41913.9|41773.9|41831.8|41691.8|41920.4|41780.4|41824.7|41684.7|589
1641716400000|2022-01-09 08:20:00|41831.6|41691.6|41790|41650|41831.6|41691.6|41770.9|41630.9|593
1641716700000|2022-01-09 08:25:00|41789.6|41649.6|41722.3|41582.3|41792.5|41652.5|41718.9|41578.9|567
1641717000000|2022-01-09 08:30:00|41721.2|41581.2|41740.2|41600.2|41752.7|41612.7|41700.9|41560.9|593
1641717300000|2022-01-09 08:35:00|41740.5|41600.5|41822.2|41682.2|41828|41688|41740.5|41600.5|524
1641717600000|2022-01-09 08:40:00|41820.8|41680.8|41796.6|41656.6|41823.8|41683.8|41796.6|41656.6|411
1641717900000|2022-01-09 08:45:00|41796.4|41656.4|41786.8|41646.8|41852.3|41712.3|41786.8|41646.8|426
1641718200000|2022-01-09 08:50:00|41786.6|41646.6|41792|41652|41820.5|41680.5|41766.6|41626.6|495
1641718500000|2022-01-09 08:55:00|41792.1|41652.1|41733.6|41593.6|41803.8|41663.8|41727.8|41587.8|398
1641718800000|2022-01-09 09:00:00|41732.7|41592.7|41804|41664|41807.1|41667.1|41731.7|41591.7|424
1641719100000|2022-01-09 09:05:00|41804.3|41664.3|41806.3|41666.3|41830.8|41690.8|41799.4|41659.4|291
1641719400000|2022-01-09 09:10:00|41806.8|41666.8|41739.1|41599.1|41808.7|41668.7|41724.9|41584.9|424
1641719700000|2022-01-09 09:15:00|41740.5|41600.5|41645.9|41505.9|41748.8|41608.8|41633.7|41493.7|542
1641720000000|2022-01-09 09:20:00|41646.5|41506.5|41567.2|41427.2|41660|41520|41557|41417|581
1641720300000|2022-01-09 09:25:00|41567.1|41427.1|41629|41489|41647.7|41507.7|41566.2|41426.2|644
1641720600000|2022-01-09 09:30:00|41629.1|41489.1|41684.6|41544.6|41690.5|41550.5|41611.2|41471.2|457
1641720900000|2022-01-09 09:35:00|41688.2|41548.2|41739.7|41599.7|41745.3|41605.3|41686.7|41546.7|527
1641721200000|2022-01-09 09:40:00|41740.3|41600.3|41676|41536|41748.5|41608.5|41668.2|41528.2|497
1641721500000|2022-01-09 09:45:00|41676.7|41536.7|41708.8|41568.8|41738|41598|41676.5|41536.5|495
1641721800000|2022-01-09 09:50:00|41708.2|41568.2|41622.7|41482.7|41708.7|41568.7|41602.3|41462.3|571
1641722100000|2022-01-09 09:55:00|41622.8|41482.8|41585.4|41445.4|41637|41497|41566.3|41426.3|537
1641722400000|2022-01-09 10:00:00|41582.9|41442.9|41653.6|41513.6|41656|41516|41569.2|41429.2|499
1641722700000|2022-01-09 10:05:00|41654.4|41514.4|41598.9|41458.9|41654.4|41514.4|41598.4|41458.4|429
1641723000000|2022-01-09 10:10:00|41599.3|41459.3|41539.7|41399.7|41599.3|41459.3|41513.2|41373.2|561
1641723300000|2022-01-09 10:15:00|41539.8|41399.8|41510.3|41370.3|41549.6|41409.6|41490.8|41350.8|584
1641723600000|2022-01-09 10:20:00|41511.1|41371.1|41514.5|41374.5|41558.6|41418.6|41500.4|41360.4|550
1641723900000|2022-01-09 10:25:00|41515.5|41375.5|41613.2|41473.2|41620.2|41480.2|41515.5|41375.5|402
1641724200000|2022-01-09 10:30:00|41612.9|41472.9|41621.9|41481.9|41621.9|41481.9|41599.4|41459.4|417
1641724500000|2022-01-09 10:35:00|41621.8|41481.8|41703.3|41563.3|41706|41566|41620.8|41480.8|435
1641724800000|2022-01-09 10:40:00|41703.5|41563.5|41779.5|41639.5|41790.6|41650.6|41696.8|41556.8|597
1641725100000|2022-01-09 10:45:00|41779.3|41639.3|41735.4|41595.4|41779.8|41639.8|41720.7|41580.7|602
1641725400000|2022-01-09 10:50:00|41738.1|41598.1|41731.8|41591.8|41761.4|41621.4|41728.1|41588.1|576
1641725700000|2022-01-09 10:55:00|41728.6|41588.6|41712.7|41572.7|41728.7|41588.7|41684.4|41544.4|409
1641726000000|2022-01-09 11:00:00|41713|41573|41826|41686|41851.9|41711.9|41711.6|41571.6|621
1641726300000|2022-01-09 11:05:00|41824.9|41684.9|41857|41717|41863.7|41723.7|41809.5|41669.5|555
1641726600000|2022-01-09 11:10:00|41857.5|41717.5|41970.3|41830.3|42047.4|41907.4|41856|41716|764
1641726900000|2022-01-09 11:15:00|41970.4|41830.4|41905.2|41765.2|41995.7|41855.7|41900.9|41760.9|646
1641727200000|2022-01-09 11:20:00|41902.7|41762.7|41906.8|41766.8|41941.4|41801.4|41893.9|41753.9|686
1641727500000|2022-01-09 11:25:00|41907.6|41767.6|41886.7|41746.7|41937.7|41797.7|41853.4|41713.4|573
1641727800000|2022-01-09 11:30:00|41886.9|41746.9|41917.1|41777.1|41940.4|41800.4|41849.1|41709.1|602
1641728100000|2022-01-09 11:35:00|41917|41777|41909.1|41769.1|41964.5|41824.5|41900.6|41760.6|580
1641728400000|2022-01-09 11:40:00|41910.2|41770.2|41881.4|41741.4|41921.4|41781.4|41877.5|41737.5|407
1641728700000|2022-01-09 11:45:00|41880.9|41740.9|41876.8|41736.8|41897.8|41757.8|41870.4|41730.4|535
1641729000000|2022-01-09 11:50:00|41877|41737|41903.1|41763.1|41912.2|41772.2|41873.8|41733.8|454
1641729300000|2022-01-09 11:55:00|41902.6|41762.6|41930.4|41790.4|41938.3|41798.3|41901.2|41761.2|505
1641729600000|2022-01-09 12:00:00|41929.9|41789.9|41890.3|41750.3|41989.3|41849.3|41877.8|41737.8|680
1641729900000|2022-01-09 12:05:00|41890.7|41750.7|41837.6|41697.6|41893|41753|41828.4|41688.4|652
1641730200000|2022-01-09 12:10:00|41837.3|41697.3|41813.3|41673.3|41865.7|41725.7|41791|41651|622
1641730500000|2022-01-09 12:15:00|41812.8|41672.8|41780.5|41640.5|41828.1|41688.1|41770.6|41630.6|614
1641730800000|2022-01-09 12:20:00|41779.7|41639.7|41770.6|41630.6|41832.1|41692.1|41761.7|41621.7|664
1641731100000|2022-01-09 12:25:00|41771.7|41631.7|41829.3|41689.3|41840.6|41700.6|41770.5|41630.5|521
1641731400000|2022-01-09 12:30:00|41829.5|41689.5|41815.4|41675.4|41844.9|41704.9|41792.6|41652.6|611
1641731700000|2022-01-09 12:35:00|41816.2|41676.2|41843.7|41703.7|41844.1|41704.1|41802.3|41662.3|382
1641732000000|2022-01-09 12:40:00|41843.3|41703.3|41876.1|41736.1|41918.2|41778.2|41839|41699|593
1641732300000|2022-01-09 12:45:00|41876.4|41736.4|41899.2|41759.2|41921.1|41781.1|41876.4|41736.4|616
1641732600000|2022-01-09 12:50:00|41899.8|41759.8|41845|41705|41901.7|41761.7|41842.2|41702.2|559
1641732900000|2022-01-09 12:55:00|41845.7|41705.7|41828.2|41688.2|41861.8|41721.8|41823.4|41683.4|440
1641733200000|2022-01-09 13:00:00|41827.7|41687.7|41788.8|41648.8|41828.2|41688.2|41775.7|41635.7|575
1641733500000|2022-01-09 13:05:00|41788.7|41648.7|41822.4|41682.4|41842.6|41702.6|41786.4|41646.4|600
1641733800000|2022-01-09 13:10:00|41823.1|41683.1|41873.9|41733.9|41880.7|41740.7|41814.5|41674.5|547
1641734100000|2022-01-09 13:15:00|41873.6|41733.6|41936.9|41796.9|41964.7|41824.7|41866.4|41726.4|680
1641734400000|2022-01-09 13:20:00|41937|41797|41885|41745|41937|41797|41880.5|41740.5|483
1641734700000|2022-01-09 13:25:00|41885.4|41745.4|41649.7|41509.7|41885.4|41745.4|41646.7|41506.7|806
1641735000000|2022-01-09 13:30:00|41649.6|41509.6|41716.9|41576.9|41731.9|41591.9|41612.6|41472.6|797
1641735300000|2022-01-09 13:35:00|41716.6|41576.6|41685.5|41545.5|41717.9|41577.9|41658.5|41518.5|640
1641735600000|2022-01-09 13:40:00|41686|41546|41710.7|41570.7|41775.7|41635.7|41682.9|41542.9|699
1641735900000|2022-01-09 13:45:00|41713.8|41573.8|41720.8|41580.8|41747|41607|41710.1|41570.1|549
1641736200000|2022-01-09 13:50:00|41720.1|41580.1|41656.2|41516.2|41721.2|41581.2|41623.9|41483.9|682
1641736500000|2022-01-09 13:55:00|41656.5|41516.5|41552.3|41412.3|41680.6|41540.6|41552.3|41412.3|719
1641736800000|2022-01-09 14:00:00|41550.4|41410.4|41593.1|41453.1|41629.3|41489.3|41544.6|41404.6|698
1641737100000|2022-01-09 14:05:00|41593.8|41453.8|41716.8|41576.8|41729.4|41589.4|41591.8|41451.8|683
1641737400000|2022-01-09 14:10:00|41708.9|41568.9|41710.1|41570.1|41714.7|41574.7|41642.9|41502.9|523
1641737700000|2022-01-09 14:15:00|41709.9|41569.9|41738.8|41598.8|41759.6|41619.6|41681.3|41541.3|592
1641738000000|2022-01-09 14:20:00|41738.5|41598.5|41737.9|41597.9|41749.6|41609.6|41696|41556|537
1641738300000|2022-01-09 14:25:00|41737|41597|41669.7|41529.7|41743.3|41603.3|41651.4|41511.4|543
1641738600000|2022-01-09 14:30:00|41670.9|41530.9|41719.8|41579.8|41724.3|41584.3|41656.7|41516.7|619
1641738900000|2022-01-09 14:35:00|41720.9|41580.9|41713.7|41573.7|41729.5|41589.5|41701.8|41561.8|538
1641739200000|2022-01-09 14:40:00|41713.6|41573.6|41800.1|41660.1|41803.3|41663.3|41713.6|41573.6|475
1641739500000|2022-01-09 14:45:00|41800.2|41660.2|41700.3|41560.3|41803.8|41663.8|41700.3|41560.3|618
1641739800000|2022-01-09 14:50:00|41700.4|41560.4|41674|41534|41707.6|41567.6|41661|41521|558
1641740100000|2022-01-09 14:55:00|41673.9|41533.9|41613|41473|41700.5|41560.5|41613|41473|494
1641740400000|2022-01-09 15:00:00|41614.1|41474.1|41665.9|41525.9|41665.9|41525.9|41608.7|41468.7|442
1641740700000|2022-01-09 15:05:00|41666.1|41526.1|41628.8|41488.8|41666.1|41526.1|41611.6|41471.6|534
1641741000000|2022-01-09 15:10:00|41628|41488|41524.7|41384.7|41628.4|41488.4|41522.3|41382.3|636
1641741300000|2022-01-09 15:15:00|41525.9|41385.9|41419.4|41279.4|41525.9|41385.9|41330.1|41190.1|872
1641741600000|2022-01-09 15:20:00|41415.8|41275.8|41556.3|41416.3|41558.3|41418.3|41412.6|41272.6|818
1641741900000|2022-01-09 15:25:00|41556.9|41416.9|41568.6|41428.6|41610.9|41470.9|41531.7|41391.7|766
1641742200000|2022-01-09 15:30:00|41568.5|41428.5|41745.8|41605.8|41749.7|41609.7|41566.4|41426.4|767
1641742500000|2022-01-09 15:35:00|41746.9|41606.9|41683.2|41543.2|41746.9|41606.9|41676.8|41536.8|635
1641742800000|2022-01-09 15:40:00|41681.7|41541.7|41622.2|41482.2|41697|41557|41622.2|41482.2|657
1641743100000|2022-01-09 15:45:00|41622.4|41482.4|41583.1|41443.1|41669.6|41529.6|41559.8|41419.8|667
1641743400000|2022-01-09 15:50:00|41582.8|41442.8|41627.9|41487.9|41637.1|41497.1|41565.7|41425.7|654
1641743700000|2022-01-09 15:55:00|41629|41489|41696.6|41556.6|41711.8|41571.8|41624.5|41484.5|551
1641744000000|2022-01-09 16:00:00|41697.2|41557.2|41737.8|41597.8|41743.9|41603.9|41686.1|41546.1|641
1641744300000|2022-01-09 16:05:00|41737.9|41597.9|41737.9|41597.9|41746.3|41606.3|41691.4|41551.4|586
1641744600000|2022-01-09 16:10:00|41738.5|41598.5|41657.9|41517.9|41738.7|41598.7|41656.2|41516.2|561
1641744900000|2022-01-09 16:15:00|41657.1|41517.1|41704|41564|41705.2|41565.2|41655.6|41515.6|510
1641745200000|2022-01-09 16:20:00|41704.1|41564.1|41754.1|41614.1|41769.9|41629.9|41693|41553|542
1641745500000|2022-01-09 16:25:00|41752.4|41612.4|41815.9|41675.9|41826.1|41686.1|41744.1|41604.1|720
1641745800000|2022-01-09 16:30:00|41814.1|41674.1|41904.8|41764.8|41916.1|41776.1|41808.3|41668.3|692
1641746100000|2022-01-09 16:35:00|41905|41765|41873.2|41733.2|41905|41765|41848.9|41708.9|729
1641746400000|2022-01-09 16:40:00|41872.8|41732.8|41857.4|41717.4|41876.4|41736.4|41837.8|41697.8|583
1641746700000|2022-01-09 16:45:00|41857.6|41717.6|41940.7|41800.7|41950.7|41810.7|41846.5|41706.5|506
1641747000000|2022-01-09 16:50:00|41940|41800|42085.3|41945.3|42117.4|41977.4|41925.1|41785.1|915
1641747300000|2022-01-09 16:55:00|42085.5|41945.5|42211.1|42071.1|42213.2|42073.2|42081.5|41941.5|821
1641747600000|2022-01-09 17:00:00|42215.6|42075.6|42254.3|42114.3|42269.2|42129.2|42163.2|42023.2|820
1641747900000|2022-01-09 17:05:00|42254.5|42114.5|42132.4|41992.4|42254.5|42114.5|42129.9|41989.9|822
1641748200000|2022-01-09 17:10:00|42131.9|41991.9|42065.4|41925.4|42142|42002|42051.9|41911.9|665
1641748500000|2022-01-09 17:15:00|42065.6|41925.6|42182.6|42042.6|42202.3|42062.3|42063.4|41923.4|701
1641748800000|2022-01-09 17:20:00|42182.8|42042.8|42165.7|42025.7|42182.8|42042.8|42125.5|41985.5|629
1641749100000|2022-01-09 17:25:00|42165.5|42025.5|42111.9|41971.9|42170.6|42030.6|42106|41966|506
1641749400000|2022-01-09 17:30:00|42111.7|41971.7|42109.4|41969.4|42188.9|42048.9|42100|41960|660
1641749700000|2022-01-09 17:35:00|42101.1|41961.1|42022.5|41882.5|42105.8|41965.8|42022.4|41882.4|678
1641750000000|2022-01-09 17:40:00|42023.8|41883.8|42045.9|41905.9|42058|41918|42019.8|41879.8|621
1641750300000|2022-01-09 17:45:00|42045.6|41905.6|41986.7|41846.7|42045.6|41905.6|41973.6|41833.6|640
1641750600000|2022-01-09 17:50:00|41986.9|41846.9|42102.3|41962.3|42104.6|41964.6|41986.1|41846.1|689
1641750900000|2022-01-09 17:55:00|42102.2|41962.2|42168.9|42028.9|42179.1|42039.1|42092.4|41952.4|583
1641751200000|2022-01-09 18:00:00|42170.2|42030.2|42143.9|42003.9|42198.3|42058.3|42135.9|41995.9|678
1641751500000|2022-01-09 18:05:00|42144.1|42004.1|42163.5|42023.5|42191.6|42051.6|42128.6|41988.6|609
1641751800000|2022-01-09 18:10:00|42163.3|42023.3|42114|41974|42170|42030|42110.8|41970.8|558
1641752100000|2022-01-09 18:15:00|42113.2|41973.2|42192|42052|42192.9|42052.9|42095.9|41955.9|539
1641752400000|2022-01-09 18:20:00|42192.7|42052.7|42199.4|42059.4|42230.1|42090.1|42190.7|42050.7|585
1641752700000|2022-01-09 18:25:00|42199.5|42059.5|42300.8|42160.8|42302.7|42162.7|42163.7|42023.7|605
1641753000000|2022-01-09 18:30:00|42296.9|42156.9|42214.5|42074.5|42317.7|42177.7|42212.5|42072.5|754
1641753300000|2022-01-09 18:35:00|42214.9|42074.9|42162.7|42022.7|42242|42102|42150.9|42010.9|572
1641753600000|2022-01-09 18:40:00|42163.1|42023.1|42138.6|41998.6|42163.2|42023.2|42122|41982|495
1641753900000|2022-01-09 18:45:00|42139|41999|42175.1|42035.1|42193.1|42053.1|42136.8|41996.8|518
1641754200000|2022-01-09 18:50:00|42176.3|42036.3|42118.7|41978.7|42189.7|42049.7|42118.7|41978.7|426
1641754500000|2022-01-09 18:55:00|42119.4|41979.4|42038.7|41898.7|42123.5|41983.5|42009.4|41869.4|633
1641754800000|2022-01-09 19:00:00|42038.8|41898.8|42084.9|41944.9|42094|41954|42016.5|41876.5|590
1641755100000|2022-01-09 19:05:00|42087.1|41947.1|42123|41983|42147.8|42007.8|42077.2|41937.2|485
1641755400000|2022-01-09 19:10:00|42122.8|41982.8|42163.6|42023.6|42192.1|42052.1|42122.8|41982.8|601
1641755700000|2022-01-09 19:15:00|42163.2|42023.2|42288|42148|42288|42148|42140.5|42000.5|640
1641756000000|2022-01-09 19:20:00|42287.3|42147.3|42375.7|42235.7|42380.3|42240.3|42256.7|42116.7|671
1641756300000|2022-01-09 19:25:00|42376.3|42236.3|42684.5|42544.5|42707.7|42567.7|42375.2|42235.2|903
1641756600000|2022-01-09 19:30:00|42684.3|42544.3|42667.3|42527.3|42745.6|42605.6|42636.6|42496.6|928
1641756900000|2022-01-09 19:35:00|42667|42527|42597.6|42457.6|42667.6|42527.6|42550.9|42410.9|795
1641757200000|2022-01-09 19:40:00|42596.4|42456.4|42593.4|42453.4|42639.8|42499.8|42567|42427|680
1641757500000|2022-01-09 19:45:00|42593|42453|42579.5|42439.5|42664.5|42524.5|42574|42434|656
1641757800000|2022-01-09 19:50:00|42579.6|42439.6|42653.7|42513.7|42694|42554|42558.1|42418.1|708
1641758100000|2022-01-09 19:55:00|42656.1|42516.1|42778.8|42638.8|42801.3|42661.3|42650|42510|761
1641758400000|2022-01-09 20:00:00|42778.1|42638.1|42686.8|42546.8|42839.5|42699.5|42675.2|42535.2|859
1641758700000|2022-01-09 20:05:00|42688.2|42548.2|42656.9|42516.9|42708|42568|42635.7|42495.7|700
1641759000000|2022-01-09 20:10:00|42656.8|42516.8|42673.7|42533.7|42706.1|42566.1|42643.2|42503.2|571
1641759300000|2022-01-09 20:15:00|42675.6|42535.6|42610.7|42470.7|42725.7|42585.7|42610.4|42470.4|591
1641759600000|2022-01-09 20:20:00|42610.2|42470.2|42601.5|42431.5|42637.5|42497.5|42598.2|42428.2|584
1641759900000|2022-01-09 20:25:00|42601.3|42431.3|42585.8|42415.8|42655.4|42485.4|42578.2|42408.2|577
1641760200000|2022-01-09 20:30:00|42584.7|42414.7|42512.3|42342.3|42608.7|42438.7|42503.6|42333.6|563
1641760500000|2022-01-09 20:35:00|42510.1|42340.1|42524.8|42354.8|42560.9|42390.9|42509.6|42339.6|552
1641760800000|2022-01-09 20:40:00|42524.1|42354.1|42484.6|42314.6|42551.5|42381.5|42484.6|42314.6|440
1641761100000|2022-01-09 20:45:00|42484.2|42314.2|42542.9|42372.9|42595|42425|42468.4|42298.4|645
1641761400000|2022-01-09 20:50:00|42543.5|42373.5|42560.7|42390.7|42569.7|42399.7|42542.1|42372.1|509
1641761700000|2022-01-09 20:55:00|42560.9|42390.9|42548.1|42378.1|42568.4|42398.4|42512.3|42342.3|380
1641762000000|2022-01-09 21:00:00|42545.2|42375.2|42581.9|42411.9|42586.4|42416.4|42526.8|42356.8|527
1641762300000|2022-01-09 21:05:00|42582|42412|42562|42392|42583.5|42413.5|42538.4|42368.4|468
1641762600000|2022-01-09 21:10:00|42563.2|42393.2|42538.4|42368.4|42622.1|42452.1|42534.4|42364.4|485
1641762900000|2022-01-09 21:15:00|42538.9|42368.9|42542.1|42372.1|42600|42430|42538|42368|392
1641763200000|2022-01-09 21:20:00|42541|42371|42491.2|42321.2|42541.8|42371.8|42491.1|42321.1|512
1641763500000|2022-01-09 21:25:00|42491.4|42321.4|42503.1|42333.1|42534|42364|42482.4|42312.4|507
1641763800000|2022-01-09 21:30:00|42502.2|42332.2|42479.9|42309.9|42506.3|42336.3|42478|42308|350
1641764100000|2022-01-09 21:35:00|42480|42310|42455.3|42285.3|42491.1|42321.1|42443.6|42273.6|359
1641764400000|2022-01-09 21:40:00|42455.4|42285.4|42418.6|42248.6|42457.4|42287.4|42417.9|42247.9|406
1641764700000|2022-01-09 21:45:00|42417.1|42247.1|42416|42246|42438.3|42268.3|42389.4|42219.4|444
1641765000000|2022-01-09 21:50:00|42414.3|42244.3|42456.6|42286.6|42467.2|42297.2|42408.7|42238.7|349
1641765300000|2022-01-09 21:55:00|42456.1|42286.1|42399.3|42229.3|42460.4|42290.4|42398.2|42228.2|317
1641765600000|2022-01-09 22:00:00|42399|42229|42407|42267|42418.3|42278.3|42371.2|42210|516
1641765900000|2022-01-09 22:05:00|42406.5|42266.5|42477.1|42337.1|42495|42355|42386.6|42246.6|592
1641766200000|2022-01-09 22:10:00|42478.1|42338.1|42511|42371|42514.7|42374.7|42468.6|42328.6|476
1641766500000|2022-01-09 22:15:00|42510.6|42370.6|42500|42360|42515.8|42375.8|42493|42353|479
1641766800000|2022-01-09 22:20:00|42498.7|42358.7|42533.8|42393.8|42550.8|42410.8|42495|42355|515
1641767100000|2022-01-09 22:25:00|42533.9|42393.9|42517.2|42377.2|42556.7|42416.7|42517.2|42377.2|475
1641767400000|2022-01-09 22:30:00|42517.1|42377.1|42430.6|42290.6|42518.6|42378.6|42424.5|42284.5|528
1641767700000|2022-01-09 22:35:00|42429.4|42289.4|42448.1|42308.1|42448.6|42308.6|42401.8|42261.8|427
1641768000000|2022-01-09 22:40:00|42448.3|42308.3|42469.1|42329.1|42469.5|42329.5|42433.3|42293.3|432
1641768300000|2022-01-09 22:45:00|42469.4|42329.4|42413.5|42273.5|42471.3|42331.3|42412|42272|351
1641768600000|2022-01-09 22:50:00|42413|42273|42258.3|42118.3|42417|42277|42256|42116|718
1641768900000|2022-01-09 22:55:00|42258.4|42118.4|42270.7|42130.7|42273.6|42133.6|42165.5|42025.5|631
1641769200000|2022-01-09 23:00:00|42275.2|42135.2|42316.2|42176.2|42354.5|42214.5|42274.4|42134.4|746
1641769500000|2022-01-09 23:05:00|42316.1|42176.1|42045.4|41905.4|42316.1|42176.1|42012.6|41872.6|797
1641769800000|2022-01-09 23:10:00|42047.6|41907.6|42063.5|41923.5|42102.4|41962.4|42029.8|41889.8|714
1641770100000|2022-01-09 23:15:00|42065.1|41925.1|42024.3|41884.3|42067.7|41927.7|42002.2|41862.2|602
1641770400000|2022-01-09 23:20:00|42023.7|41883.7|41950.6|41810.6|42054.1|41914.1|41931|41791|600
1641770700000|2022-01-09 23:25:00|41951.1|41811.1|41892|41752|41966.3|41826.3|41853.5|41713.5|718
1641771000000|2022-01-09 23:30:00|41891.9|41751.9|41882.8|41742.8|41936.5|41796.5|41860.1|41720.1|715
1641771300000|2022-01-09 23:35:00|41881.2|41741.2|41934|41794|41959.1|41819.1|41847.3|41707.3|684
1641771600000|2022-01-09 23:40:00|41933.8|41793.8|41994.9|41854.9|42000.6|41860.6|41917.6|41777.6|655
1641771900000|2022-01-09 23:45:00|41993.9|41853.9|41941.9|41801.9|42017.4|41877.4|41928.1|41788.1|689
1641772200000|2022-01-09 23:50:00|41938.1|41798.1|41933.6|41793.6|41976.5|41836.5|41930.8|41790.8|552
1641772500000|2022-01-09 23:55:00|41930.7|41790.7|41934.3|41794.3|41952.7|41812.7|41908.3|41768.3|584
1641772800000|2022-01-10 00:00:00|41931.6|41791.6|41985.3|41845.3|42009.8|41869.8|41870.5|41730.5|664
1641773100000|2022-01-10 00:05:00|41984|41844|41962.9|41822.9|41991.4|41851.4|41803.1|41663.1|772
1641773400000|2022-01-10 00:10:00|41960.5|41820.5|42005|41865|42009.5|41869.5|41887.8|41747.8|734
1641773700000|2022-01-10 00:15:00|42004.7|41864.7|42037.3|41897.3|42048.2|41908.2|41955.5|41815.5|777
1641774000000|2022-01-10 00:20:00|42036.2|41896.2|42095.2|41955.2|42103.4|41963.4|42016.9|41876.9|602
1641774300000|2022-01-10 00:25:00|42094|41954|42033.5|41893.5|42096.6|41956.6|42033|41893|559
1641774600000|2022-01-10 00:30:00|42036.3|41896.3|41984.9|41844.9|42036.3|41896.3|41940.6|41800.6|611
1641774900000|2022-01-10 00:35:00|41984.5|41844.5|41893.2|41753.2|41998.5|41858.5|41879.3|41739.3|725
1641775200000|2022-01-10 00:40:00|41895.7|41755.7|41765.9|41625.9|41924.6|41784.6|41746.2|41606.2|762
1641775500000|2022-01-10 00:45:00|41766.3|41626.3|41788.2|41648.2|41825.2|41685.2|41732.4|41592.4|582
1641775800000|2022-01-10 00:50:00|41789.5|41649.5|41824.8|41684.8|41848.5|41708.5|41771.6|41631.6|685
1641776100000|2022-01-10 00:55:00|41827.5|41687.5|41729.6|41589.6|41830.9|41690.9|41708.3|41568.3|563
1641776400000|2022-01-10 01:00:00|41731.6|41591.6|41759.6|41619.6|41770.5|41630.5|41679.8|41539.8|606
1641776700000|2022-01-10 01:05:00|41759.4|41619.4|41790.2|41650.2|41807.3|41667.3|41743.9|41603.9|625
1641777000000|2022-01-10 01:10:00|41789.8|41649.8|41811.7|41671.7|41851.5|41711.5|41753.4|41613.4|644
1641777300000|2022-01-10 01:15:00|41812.1|41672.1|41809.8|41669.8|41815|41675|41759.9|41619.9|580
1641777600000|2022-01-10 01:20:00|41809.9|41669.9|41762.6|41622.6|41811.6|41671.6|41729.6|41589.6|692
1641777900000|2022-01-10 01:25:00|41763.4|41623.4|41811.8|41671.8|41811.8|41671.8|41748.5|41608.5|571
1641778200000|2022-01-10 01:30:00|41812|41672|41838.4|41698.4|41840.7|41700.7|41774.1|41634.1|560
1641778500000|2022-01-10 01:35:00|41837.6|41697.6|41833.7|41693.7|41887.5|41747.5|41806.6|41666.6|537
1641778800000|2022-01-10 01:40:00|41833.5|41693.5|41739.6|41599.6|41849.4|41709.4|41726.5|41586.5|562
1641779100000|2022-01-10 01:45:00|41739.7|41599.7|41800.3|41660.3|41801.3|41661.3|41739.6|41599.6|603
1641779400000|2022-01-10 01:50:00|41800.2|41660.2|41852|41712|41861.8|41721.8|41799.1|41659.1|474
1641779700000|2022-01-10 01:55:00|41852.1|41712.1|41891.3|41751.3|41922.8|41782.8|41851.2|41711.2|509
1641780000000|2022-01-10 02:00:00|41891.9|41751.9|41893.1|41753.1|41924|41784|41865.4|41725.4|589
1641780300000|2022-01-10 02:05:00|41892.1|41752.1|41871.9|41731.9|41892.5|41752.5|41837.5|41697.5|478
1641780600000|2022-01-10 02:10:00|41867.8|41727.8|41837.4|41697.4|41885.9|41745.9|41821.4|41681.4|359
1641780900000|2022-01-10 02:15:00|41840.7|41700.7|41903.7|41763.7|41907.9|41767.9|41802.8|41662.8|465
1641781200000|2022-01-10 02:20:00|41900.2|41760.2|41956|41816|41964.8|41824.8|41892.9|41752.9|431
1641781500000|2022-01-10 02:25:00|41957.2|41817.2|41974.4|41834.4|41985.6|41845.6|41951.4|41811.4|459
1641781800000|2022-01-10 02:30:00|41972.3|41832.3|42007.1|41867.1|42010.6|41870.6|41950|41810|536
1641782100000|2022-01-10 02:35:00|42009.6|41869.6|41969|41829|42009.6|41869.6|41969|41829|396
1641782400000|2022-01-10 02:40:00|41970.4|41830.4|42031.9|41891.9|42045.8|41905.8|41967.5|41827.5|438
1641782700000|2022-01-10 02:45:00|42031|41891|42059.8|41919.8|42064|41924|42017.4|41877.4|403
1641783000000|2022-01-10 02:50:00|42059.2|41919.2|42030.6|41890.6|42068.1|41928.1|42011.4|41871.4|447
1641783300000|2022-01-10 02:55:00|42026.5|41886.5|42022.9|41882.9|42046.6|41906.6|42013.7|41873.7|354
1641783600000|2022-01-10 03:00:00|42022|41882|41969.6|41829.6|42022|41882|41956.4|41816.4|337
1641783900000|2022-01-10 03:05:00|41971.6|41831.6|41959|41819|42006.7|41866.7|41949.3|41809.3|393
1641784200000|2022-01-10 03:10:00|41960.5|41820.5|41991.5|41851.5|41995.7|41855.7|41957.9|41817.9|242
1641784500000|2022-01-10 03:15:00|41991.6|41851.6|41959.2|41819.2|41999|41859|41944.8|41804.8|350
1641784800000|2022-01-10 03:20:00|41959.4|41819.4|42024.3|41884.3|42036.7|41896.7|41956.3|41816.3|480
1641785100000|2022-01-10 03:25:00|42022.8|41882.8|42024|41884|42035.9|41895.9|42007.5|41867.5|270
1641785400000|2022-01-10 03:30:00|42023.9|41883.9|42051.2|41911.2|42051.2|41911.2|42010.6|41870.6|311
1641785700000|2022-01-10 03:35:00|42051.4|41911.4|42058.5|41918.5|42073.6|41933.6|42046.2|41906.2|268
1641786000000|2022-01-10 03:40:00|42059.4|41919.4|42020.9|41880.9|42063.8|41923.8|42011.4|41871.4|238
1641786300000|2022-01-10 03:45:00|42021|41881|42030.7|41890.7|42048.3|41908.3|41988.1|41848.1|292
1641786600000|2022-01-10 03:50:00|42020.8|41880.8|42027.3|41887.3|42032.6|41892.6|41997.7|41857.7|191
1641786900000|2022-01-10 03:55:00|42028.5|41888.5|42047.1|41907.1|42054.7|41914.7|42019.4|41879.4|268
1641787200000|2022-01-10 04:00:00|42046.2|41906.2|42024.6|41884.6|42056.8|41916.8|42017.4|41877.4|394
1641787500000|2022-01-10 04:05:00|42022.5|41882.5|42031.1|41891.1|42039.6|41899.6|42011.7|41871.7|322
1641787800000|2022-01-10 04:10:00|42031.6|41891.6|42064.3|41924.3|42066.6|41926.6|42021.7|41881.7|196
1641788100000|2022-01-10 04:15:00|42064.4|41924.4|42185.9|42045.9|42194|42054|42064.4|41924.4|430
1641788400000|2022-01-10 04:20:00|42181.9|42041.9|42221.3|42081.3|42236.7|42096.7|42181.9|42041.9|396
1641788700000|2022-01-10 04:25:00|42222.3|42082.3|42198.1|42058.1|42222.6|42082.6|42179.8|42039.8|254
1641789000000|2022-01-10 04:30:00|42203.9|42063.9|42221.3|42081.3|42232.9|42092.9|42198.1|42058.1|427
1641789300000|2022-01-10 04:35:00|42221.8|42081.8|42264.4|42124.4|42278.8|42138.8|42215|42075|399
1641789600000|2022-01-10 04:40:00|42263.3|42123.3|42179|42039|42270.6|42130.6|42175.8|42035.8|447
1641789900000|2022-01-10 04:45:00|42178.5|42038.5|42267.7|42127.7|42268.1|42128.1|42173|42033|292
1641790200000|2022-01-10 04:50:00|42265.5|42125.5|42255.8|42115.8|42277|42137|42226.4|42086.4|218
1641790500000|2022-01-10 04:55:00|42255.1|42115.1|42277|42137|42314|42174|42253|42113|327
1641790800000|2022-01-10 05:00:00|42288.3|42148.3|42261|42121|42296.6|42156.6|42234.9|42094.9|367
1641791100000|2022-01-10 05:05:00|42261.3|42121.3|42231.8|42091.8|42268|42128|42221.6|42081.6|427
1641791400000|2022-01-10 05:10:00|42230.8|42090.8|42205.9|42065.9|42242.3|42102.3|42189.8|42049.8|249
1641791700000|2022-01-10 05:15:00|42203.5|42063.5|42204|42064|42218.3|42078.3|42200.4|42060.4|281
1641792000000|2022-01-10 05:20:00|42206.5|42066.5|42242.4|42102.4|42243.4|42103.4|42193.8|42053.8|318
1641792300000|2022-01-10 05:25:00|42244.1|42104.1|42207|42067|42265.3|42125.3|42206.3|42066.3|386
1641792600000|2022-01-10 05:30:00|42206.3|42066.3|42135.5|41995.5|42206.3|42066.3|42124.3|41984.3|414
1641792900000|2022-01-10 05:35:00|42136.7|41996.7|42114.6|41974.6|42148.3|42008.3|42105.3|41965.3|339
1641793200000|2022-01-10 05:40:00|42114.2|41974.2|42044.2|41904.2|42118|41978|42042.3|41902.3|495
1641793500000|2022-01-10 05:45:00|42046.2|41906.2|42054.8|41914.8|42063.9|41923.9|42044.2|41904.2|319
1641793800000|2022-01-10 05:50:00|42054.1|41914.1|42066.7|41926.7|42070.7|41930.7|42051.8|41911.8|377
1641794100000|2022-01-10 05:55:00|42066.9|41926.9|42096.9|41956.9|42115.7|41975.7|42063.7|41923.7|306
1641794400000|2022-01-10 06:00:00|42101.3|41961.3|42095.5|41955.5|42106|41966|42065.6|41925.6|442
1641794700000|2022-01-10 06:05:00|42098.1|41958.1|41987.8|41847.8|42098.7|41958.7|41966.5|41826.5|451
1641795000000|2022-01-10 06:10:00|41989.2|41849.2|41967.7|41827.7|42009.1|41869.1|41925.1|41785.1|428
1641795300000|2022-01-10 06:15:00|41968.8|41828.8|42000|41860|42005.4|41865.4|41957.9|41817.9|397
1641795600000|2022-01-10 06:20:00|42001|41861|41982.6|41842.6|42049.6|41909.6|41972.7|41832.7|473
1641795900000|2022-01-10 06:25:00|41974.9|41834.9|42026.2|41886.2|42026.2|41886.2|41916.5|41776.5|397
1641796200000|2022-01-10 06:30:00|42030.7|41890.7|42053.1|41913.1|42075|41935|42016.3|41876.3|370
1641796500000|2022-01-10 06:35:00|42051.9|41911.9|42049.5|41909.5|42114.6|41974.6|42042.3|41902.3|301
1641796800000|2022-01-10 06:40:00|42050.6|41910.6|41994.8|41854.8|42055.7|41915.7|41992.8|41852.8|354
1641797100000|2022-01-10 06:45:00|41995.2|41855.2|42002|41862|42031|41891|41988.4|41848.4|244
1641797400000|2022-01-10 06:50:00|42004.9|41864.9|41991.5|41851.5|42023.9|41883.9|41989.1|41849.1|342
1641797700000|2022-01-10 06:55:00|41991.9|41851.9|42002.6|41862.6|42015.9|41875.9|41988.1|41848.1|269
1641798000000|2022-01-10 07:00:00|41999.8|41859.8|42179.4|42039.4|42192.1|42052.1|41991.4|41851.4|520
1641798300000|2022-01-10 07:05:00|42182.6|42042.6|42214.6|42074.6|42225.6|42085.6|42169.6|42029.6|253
1641798600000|2022-01-10 07:10:00|42207.6|42067.6|42150.1|42010.1|42215.2|42075.2|42118.8|41978.8|301
1641798900000|2022-01-10 07:15:00|42148.6|42008.6|42019.8|41879.8|42151.9|42011.9|42018.3|41878.3|231
1641799200000|2022-01-10 07:20:00|42023.4|41883.4|42047.1|41907.1|42047.1|41907.1|41985|41845|374
1641799500000|2022-01-10 07:25:00|42046.1|41906.1|42085|41945|42087.3|41947.3|42044.6|41904.6|347
1641799800000|2022-01-10 07:30:00|42090|41950|42061.2|41921.2|42130.1|41990.1|42061.2|41921.2|415
1641800100000|2022-01-10 07:35:00|42063.5|41923.5|42047.9|41907.9|42074.6|41934.6|42043|41903|275
1641800400000|2022-01-10 07:40:00|42047.8|41907.8|42037|41897|42050.5|41910.5|42015.9|41875.9|198
1641800700000|2022-01-10 07:45:00|42041.1|41901.1|42035.1|41895.1|42060.5|41920.5|41996.3|41856.3|307
1641801000000|2022-01-10 07:50:00|42034.8|41894.8|42102.6|41962.6|42116.2|41976.2|42029.5|41889.5|250
1641801300000|2022-01-10 07:55:00|42102.9|41962.9|42123.6|41983.6|42128.2|41988.2|42093.2|41953.2|360
1641801600000|2022-01-10 08:00:00|42121.5|41981.5|42102.4|41962.4|42185.6|42045.6|42078.6|41938.6|423
1641801900000|2022-01-10 08:05:00|42103|41963|42060.3|41920.3|42104.7|41964.7|42052|41912|384
1641802200000|2022-01-10 08:10:00|42058.9|41918.9|42016.5|41876.5|42095.4|41955.4|42009.2|41869.2|394
1641802500000|2022-01-10 08:15:00|42020.1|41880.1|41968.2|41828.2|42043.4|41903.4|41955.4|41815.4|352
1641802800000|2022-01-10 08:20:00|41965.9|41825.9|41954|41814|41984|41844|41906.5|41766.5|450
1641803100000|2022-01-10 08:25:00|41955.7|41815.7|41980.6|41840.6|41999.7|41859.7|41945.5|41805.5|308
1641803400000|2022-01-10 08:30:00|41982.9|41842.9|41955.6|41815.6|41996.5|41856.5|41945|41805|479
1641803700000|2022-01-10 08:35:00|41956.6|41816.6|41833.5|41693.5|41961.3|41821.3|41817.5|41677.5|592
1641804000000|2022-01-10 08:40:00|41833.3|41693.3|41836.9|41696.9|41849.3|41709.3|41810|41670|472
1641804300000|2022-01-10 08:45:00|41835.3|41695.3|41880.7|41740.7|41885.7|41745.7|41799.2|41659.2|533
1641804600000|2022-01-10 08:50:00|41880.9|41740.9|41857.2|41717.2|41891.2|41751.2|41834.9|41694.9|512
1641804900000|2022-01-10 08:55:00|41856.9|41716.9|41890|41750|41905.4|41765.4|41849.2|41709.2|442
1641805200000|2022-01-10 09:00:00|41892.2|41752.2|41883.8|41743.8|41914.8|41774.8|41873.1|41733.1|418
1641805500000|2022-01-10 09:05:00|41882.3|41742.3|41814.1|41674.1|41883.8|41743.8|41796.8|41656.8|746
1641805800000|2022-01-10 09:10:00|41815.8|41675.8|41858.6|41718.6|41864.4|41724.4|41802.2|41662.2|648
1641806100000|2022-01-10 09:15:00|41858.3|41718.3|41915|41775|41916.1|41776.1|41855|41715|280
1641806400000|2022-01-10 09:20:00|41915.6|41775.6|41970|41830|41970|41830|41912.6|41772.6|378
1641806700000|2022-01-10 09:25:00|41969.5|41829.5|41964.1|41824.1|41979.1|41839.1|41943.2|41803.2|445
1641807000000|2022-01-10 09:30:00|41964.2|41824.2|41972.4|41832.4|41981.3|41841.3|41951.1|41811.1|269
1641807300000|2022-01-10 09:35:00|41981.1|41841.1|41927.2|41787.2|42002.3|41862.3|41922.2|41782.2|443
1641807600000|2022-01-10 09:40:00|41926.3|41786.3|41936.8|41796.8|41942.5|41802.5|41908.6|41768.6|320
1641807900000|2022-01-10 09:45:00|41936.2|41796.2|41953.6|41813.6|41953.6|41813.6|41902.3|41762.3|285
1641808200000|2022-01-10 09:50:00|41952.7|41812.7|41902.5|41762.5|41966.2|41826.2|41892.9|41752.9|227
1641808500000|2022-01-10 09:55:00|41901|41761|41871.2|41731.2|41919.1|41779.1|41867.8|41727.8|194
1641808800000|2022-01-10 10:00:00|41872.5|41732.5|41874.1|41734.1|41878.5|41738.5|41829.8|41689.8|354
1641809100000|2022-01-10 10:05:00|41881.5|41741.5|41908.7|41768.7|41914|41774|41871|41731|403
1641809400000|2022-01-10 10:10:00|41908.1|41768.1|41973|41833|41976.6|41836.6|41903.9|41763.9|413
1641809700000|2022-01-10 10:15:00|41972.9|41832.9|42011.2|41871.2|42013.5|41873.5|41959.6|41819.6|405
1641810000000|2022-01-10 10:20:00|42017.1|41877.1|41971.5|41831.5|42058.1|41918.1|41966.4|41826.4|679
1641810300000|2022-01-10 10:25:00|41971.2|41831.2|41967.8|41827.8|41997.5|41857.5|41959.2|41819.2|339
1641810600000|2022-01-10 10:30:00|41967.6|41827.6|42030.1|41890.1|42040.3|41900.3|41939|41799|367
1641810900000|2022-01-10 10:35:00|42039|41899|42014.5|41874.5|42053|41913|42007.2|41867.2|257
1641811200000|2022-01-10 10:40:00|42015.9|41875.9|41951.5|41811.5|42021.4|41881.4|41949.5|41809.5|236
1641811500000|2022-01-10 10:45:00|41949.5|41809.5|41961.1|41821.1|42005.3|41865.3|41944.9|41804.9|387
1641811800000|2022-01-10 10:50:00|41959.5|41819.5|41881.7|41741.7|41972.8|41832.8|41880.7|41740.7|348
1641812100000|2022-01-10 10:55:00|41883.3|41743.3|41862.3|41722.3|41896.4|41756.4|41861|41721|292
1641812400000|2022-01-10 11:00:00|41861.5|41721.5|41706.8|41566.8|41871.8|41731.8|41706.8|41566.8|497
1641812700000|2022-01-10 11:05:00|41706.7|41566.7|41686.8|41546.8|41752.9|41612.9|41686.8|41546.8|728
1641813000000|2022-01-10 11:10:00|41691.1|41551.1|41710.5|41570.5|41758.5|41618.5|41645|41505|803
1641813300000|2022-01-10 11:15:00|41712.1|41572.1|41761.6|41621.6|41767.6|41627.6|41649.4|41509.4|630
1641813600000|2022-01-10 11:20:00|41763.2|41623.2|41675.6|41535.6|41763.9|41623.9|41651.5|41511.5|732
1641813900000|2022-01-10 11:25:00|41675.7|41535.7|41697.7|41557.7|41716.3|41576.3|41600|41460|676
1641814200000|2022-01-10 11:30:00|41697.8|41557.8|41722.1|41582.1|41745.1|41605.1|41677.5|41537.5|557
1641814500000|2022-01-10 11:35:00|41719.1|41579.1|41674.1|41534.1|41723.5|41583.5|41670.5|41530.5|509
1641814800000|2022-01-10 11:40:00|41673.7|41533.7|41646.6|41506.6|41686.9|41546.9|41624.3|41484.3|629
1641815100000|2022-01-10 11:45:00|41647.2|41507.2|41650.2|41510.2|41677.5|41537.5|41637.3|41497.3|446
1641815400000|2022-01-10 11:50:00|41651.3|41511.3|41603|41463|41693.9|41553.9|41594.2|41454.2|595
1641815700000|2022-01-10 11:55:00|41602.9|41462.9|41632|41492|41635.6|41495.6|41545|41405|566
1641816000000|2022-01-10 12:00:00|41636.1|41496.1|41535.4|41395.4|41679.2|41539.2|41531.4|41391.4|580
1641816300000|2022-01-10 12:05:00|41533.2|41393.2|41576.4|41436.4|41614.9|41474.9|41506.3|41366.3|426
1641816600000|2022-01-10 12:10:00|41581.1|41441.1|41463.5|41323.5|41581.1|41441.1|41454.8|41314.8|630
1641816900000|2022-01-10 12:15:00|41461.6|41321.6|41481.8|41341.8|41497.1|41357.1|41403|41263|566
1641817200000|2022-01-10 12:20:00|41483.1|41343.1|41500|41360|41506.2|41366.2|41455.5|41315.5|649
1641817500000|2022-01-10 12:25:00|41510|41370|41518.2|41378.2|41556.5|41416.5|41481.3|41341.3|465
1641817800000|2022-01-10 12:30:00|41517.9|41377.9|41420.4|41280.4|41549.3|41409.3|41400.4|41260.4|532
1641818100000|2022-01-10 12:35:00|41421.7|41281.7|41362.4|41222.4|41421.7|41281.7|41322.6|41182.6|555
1641818400000|2022-01-10 12:40:00|41361.2|41221.2|41329.5|41189.5|41382|41242|41309.7|41169.7|638
1641818700000|2022-01-10 12:45:00|41330|41190|41202.7|41062.7|41374.7|41234.7|41200.4|41060.4|694
1641819000000|2022-01-10 12:50:00|41202.4|41062.4|41124.1|40984.1|41218.4|41078.4|41024.1|40884.1|769
1641819300000|2022-01-10 12:55:00|41118.1|40978.1|41018.9|40878.9|41125.8|40985.8|41010.7|40870.7|641
1641819600000|2022-01-10 13:00:00|41017.9|40877.9|41072.7|40932.7|41077.8|40937.8|40985.1|40845.1|649
1641819900000|2022-01-10 13:05:00|41075.9|40935.9|41060.4|40920.4|41128|40988|41043.6|40903.6|595
1641820200000|2022-01-10 13:10:00|41066.1|40926.1|40975.5|40835.5|41067.8|40927.8|40950.6|40810.6|516
1641820500000|2022-01-10 13:15:00|40975.6|40835.6|41013.4|40873.4|41020.2|40880.2|40868.6|40728.6|686
1641820800000|2022-01-10 13:20:00|41013.1|40873.1|40891.5|40751.5|41026.1|40886.1|40887.4|40747.4|677
1641821100000|2022-01-10 13:25:00|40891|40751|40929.1|40789.1|40938.3|40798.3|40849.8|40709.8|702
1641821400000|2022-01-10 13:30:00|40928.8|40788.8|40989.7|40849.7|41015.1|40875.1|40915.7|40775.7|583
1641821700000|2022-01-10 13:35:00|40989.6|40849.6|41056.4|40916.4|41070|40930|40952.4|40812.4|613
1641822000000|2022-01-10 13:40:00|41058.8|40918.8|40906.1|40766.1|41063|40923|40902|40762|553
1641822300000|2022-01-10 13:45:00|40906.6|40766.6|40893.8|40753.8|40931.8|40791.8|40879.9|40739.9|486
1641822600000|2022-01-10 13:50:00|40890.3|40750.3|40873.1|40733.1|40906.6|40766.6|40806|40666|736
1641822900000|2022-01-10 13:55:00|40877.7|40737.7|40844|40704|40932|40792|40829.9|40689.9|597
1641823200000|2022-01-10 14:00:00|40844.8|40704.8|40809|40669|40858.8|40718.8|40780.3|40640.3|654
1641823500000|2022-01-10 14:05:00|40808|40668|40745.1|40605.1|40845.9|40705.9|40730.2|40590.2|682
1641823800000|2022-01-10 14:10:00|40744|40604|40777.7|40637.7|40790.3|40650.3|40660.3|40520.3|758
1641824100000|2022-01-10 14:15:00|40779.4|40639.4|40320.1|40180.1|40795.1|40655.1|40224.8|40084.8|901
1641824400000|2022-01-10 14:20:00|40317.5|40177.5|39929.9|39789.9|40385.9|40245.9|39845|39705|847
1641824700000|2022-01-10 14:25:00|39930|39790|39976.5|39836.5|40059.9|39919.9|39858.6|39718.6|899
1641825000000|2022-01-10 14:30:00|39976.7|39836.7|39822.9|39682.9|40029.7|39889.7|39818.2|39678.2|750
1641825300000|2022-01-10 14:35:00|39818.6|39678.6|39901.7|39761.7|39904.9|39764.9|39731.3|39591.3|871
1641825600000|2022-01-10 14:40:00|39909.1|39769.1|40725.1|40585.1|41009|40869|39900.5|39760.5|1061
1641825900000|2022-01-10 14:45:00|40739.8|40599.8|40885.7|40745.7|40906.9|40766.9|40535.1|40395.1|952
1641826200000|2022-01-10 14:50:00|40885.6|40745.6|40993.2|40853.2|41307.5|41167.5|40825.6|40685.6|1081
1641826500000|2022-01-10 14:55:00|40991.3|40851.3|40859.9|40719.9|41004.8|40864.8|40732.6|40592.6|1035
1641826800000|2022-01-10 15:00:00|40861.2|40721.2|40669.8|40529.8|40910.7|40770.7|40649.5|40509.5|1004
1641827100000|2022-01-10 15:05:00|40668.9|40528.9|40944.6|40804.6|41015.7|40875.7|40666.8|40526.8|935
1641827400000|2022-01-10 15:10:00|40936|40796|40727.9|40587.9|40939.2|40799.2|40721.8|40581.8|861
1641827700000|2022-01-10 15:15:00|40729|40589|40706.9|40566.9|40810.1|40670.1|40665.8|40525.8|787
1641828000000|2022-01-10 15:20:00|40703.9|40563.9|40917.5|40777.5|40917.5|40777.5|40695.5|40555.5|714
1641828300000|2022-01-10 15:25:00|40907|40767|40902.2|40762.2|40975.7|40835.7|40853.7|40713.7|829
1641828600000|2022-01-10 15:30:00|40906.3|40766.3|41092.4|40952.4|41140.1|41000.1|40856.5|40716.5|882
1641828900000|2022-01-10 15:35:00|41088.3|40948.3|41252.4|41112.4|41274.5|41134.5|41004.1|40864.1|913
1641829200000|2022-01-10 15:40:00|41253.4|41113.4|41087.9|40947.9|41264.5|41124.5|41073.3|40933.3|804
1641829500000|2022-01-10 15:45:00|41090.1|40950.1|40899|40759|41090.1|40950.1|40897.4|40757.4|609
1641829800000|2022-01-10 15:50:00|40901.1|40761.1|40974.6|40834.6|40988|40848|40838.3|40698.3|728
1641830100000|2022-01-10 15:55:00|40969.5|40829.5|41057.3|40917.3|41080.3|40940.3|40908.5|40768.5|775
1641830400000|2022-01-10 16:00:00|41060.5|40920.5|41014.7|40874.7|41066.4|40926.4|40936.5|40796.5|798
1641830700000|2022-01-10 16:05:00|41012.4|40872.4|41064.7|40924.7|41097.1|40957.1|40972.7|40832.7|661
1641831000000|2022-01-10 16:10:00|41063.9|40923.9|41220.6|41080.6|41228.2|41088.2|41042.8|40902.8|677
1641831300000|2022-01-10 16:15:00|41218.3|41078.3|41786.9|41646.9|41989.2|41849.2|41153.7|41013.7|939
1641831600000|2022-01-10 16:20:00|41784.8|41644.8|41779.6|41639.6|41918.9|41778.9|41622.6|41482.6|1116
1641831900000|2022-01-10 16:25:00|41782.8|41642.8|41799.5|41659.5|41821.1|41681.1|41728.9|41588.9|840
1641832200000|2022-01-10 16:30:00|41799.8|41659.8|41692.1|41552.1|41799.8|41659.8|41637.7|41497.7|791
1641832500000|2022-01-10 16:35:00|41689.2|41549.2|41917.5|41777.5|41941.1|41801.1|41677.4|41537.4|808
1641832800000|2022-01-10 16:40:00|41921.4|41781.4|41773|41633|42039|41899|41752|41612|859
1641833100000|2022-01-10 16:45:00|41780.6|41640.6|41734.3|41594.3|41843.2|41703.2|41724.4|41584.4|584
1641833400000|2022-01-10 16:50:00|41732.7|41592.7|41820.9|41680.9|41895.3|41755.3|41699.4|41559.4|428
1641833700000|2022-01-10 16:55:00|41823.6|41683.6|41980.5|41840.5|41990.9|41850.9|41818.6|41678.6|615
1641834000000|2022-01-10 17:00:00|41984.4|41844.4|41824|41684|42171.5|42031.5|41768.1|41628.1|970
1641834300000|2022-01-10 17:05:00|41823.7|41683.7|41766.1|41626.1|41834.1|41694.1|41741.3|41601.3|812
1641834600000|2022-01-10 17:10:00|41765.1|41625.1|41743.1|41603.1|41823|41683|41743.1|41603.1|741
1641834900000|2022-01-10 17:15:00|41743.4|41603.4|41717.5|41577.5|41774.3|41634.3|41701.7|41561.7|387
1641835200000|2022-01-10 17:20:00|41718|41578|41712.6|41572.6|41788|41648|41678.9|41538.9|640
1641835500000|2022-01-10 17:25:00|41713|41573|41202.3|41062.3|41720|41580|40974.2|40834.2|943
1641835800000|2022-01-10 17:30:00|41200.4|41060.4|40846|40706|41206.8|41066.8|40751.6|40611.6|1062
1641836100000|2022-01-10 17:35:00|40850.8|40710.8|40743.5|40603.5|40869|40729|40666.5|40526.5|1011
1641836400000|2022-01-10 17:40:00|40743.1|40603.1|40768.7|40628.7|40989.6|40849.6|40712.9|40572.9|974
1641836700000|2022-01-10 17:45:00|40766.3|40626.3|41091.4|40951.4|41397.8|41257.8|40726.4|40586.4|1039
1641837000000|2022-01-10 17:50:00|41087.7|40947.7|41385.8|41245.8|41539.7|41399.7|41087.7|40947.7|996
1641837300000|2022-01-10 17:55:00|41379.4|41239.4|41293.7|41153.7|41427.2|41287.2|41277.5|41137.5|723
1641837600000|2022-01-10 18:00:00|41294|41154|41240.8|41100.8|41384.1|41244.1|41208.1|41068.1|726
1641837900000|2022-01-10 18:05:00|41240.7|41100.7|41268|41128|41356.1|41216.1|41233|41093|623
1641838200000|2022-01-10 18:10:00|41267.1|41127.1|41311.3|41171.3|41393.3|41253.3|41265.1|41125.1|539
1641838500000|2022-01-10 18:15:00|41318.1|41178.1|41451.3|41311.3|41501|41361|41254.7|41114.7|642
1641838800000|2022-01-10 18:20:00|41452.5|41312.5|41488.1|41348.1|41490.6|41350.6|41359.6|41219.6|578
1641839100000|2022-01-10 18:25:00|41485.4|41345.4|41411.4|41271.4|41500.9|41360.9|41403.8|41263.8|568
1641839400000|2022-01-10 18:30:00|41403.5|41263.5|41481.7|41341.7|41714.1|41574.1|41377.6|41237.6|548
1641839700000|2022-01-10 18:35:00|41483.8|41343.8|41573.1|41433.1|41608.6|41468.6|41482.6|41342.6|655
1641840000000|2022-01-10 18:40:00|41567.7|41427.7|41690.4|41550.4|41733.3|41593.3|41554.5|41414.5|688
1641840300000|2022-01-10 18:45:00|41689.5|41549.5|41696.8|41556.8|41698.1|41558.1|41570.8|41430.8|624
1641840600000|2022-01-10 18:50:00|41697.6|41557.6|41732.2|41592.2|41770.9|41630.9|41667.6|41527.6|619
1641840900000|2022-01-10 18:55:00|41731.3|41591.3|41702.2|41562.2|41787.9|41647.9|41659.3|41519.3|620
1641841200000|2022-01-10 19:00:00|41702|41562|41599.8|41459.8|41710|41570|41574.4|41434.4|551
1641841500000|2022-01-10 19:05:00|41600|41460|41765.9|41625.9|41777.1|41637.1|41560.2|41420.2|588
1641841800000|2022-01-10 19:10:00|41766.3|41626.3|41671.6|41531.6|41767.2|41627.2|41645.9|41505.9|524
1641842100000|2022-01-10 19:15:00|41677.1|41537.1|41668.7|41528.7|41751.4|41611.4|41647.5|41507.5|530
1641842400000|2022-01-10 19:20:00|41668.4|41528.4|41543.1|41403.1|41668.4|41528.4|41523.6|41383.6|480
1641842700000|2022-01-10 19:25:00|41542.8|41402.8|41611.9|41471.9|41649.5|41509.5|41515.2|41375.2|653
1641843000000|2022-01-10 19:30:00|41611.6|41471.6|41569.2|41429.2|41615.2|41475.2|41522.6|41382.6|569
1641843300000|2022-01-10 19:35:00|41572.5|41432.5|41697.4|41557.4|41706.7|41566.7|41557.3|41417.3|634
1641843600000|2022-01-10 19:40:00|41696.8|41556.8|41603.7|41463.7|41723.6|41583.6|41603.7|41463.7|695
1641843900000|2022-01-10 19:45:00|41611.1|41471.1|41558.5|41418.5|41630.6|41490.6|41549.1|41409.1|526
1641844200000|2022-01-10 19:50:00|41560|41420|41335.9|41195.9|41560|41420|41317.3|41177.3|680
1641844500000|2022-01-10 19:55:00|41334.5|41194.5|41360.1|41220.1|41447.7|41307.7|41323.5|41183.5|699
1641844800000|2022-01-10 20:00:00|41360|41220|41386.8|41246.8|41525.9|41385.9|41360|41220|753
1641845100000|2022-01-10 20:05:00|41390.4|41250.4|41376.7|41236.7|41396.5|41256.5|41248.7|41108.7|703
1641845400000|2022-01-10 20:10:00|41362.8|41222.8|41331.1|41191.1|41478.2|41338.2|41326.1|41186.1|759
1641845700000|2022-01-10 20:15:00|41328.9|41188.9|41404.1|41264.1|41463.4|41323.4|41289.1|41149.1|742
1641846000000|2022-01-10 20:20:00|41406.7|41266.7|41426.9|41286.9|41459.8|41319.8|41367.5|41227.5|696
1641846300000|2022-01-10 20:25:00|41426.2|41286.2|41442.6|41302.6|41504|41364|41407.5|41267.5|565
1641846600000|2022-01-10 20:30:00|41442.3|41302.3|41587.9|41447.9|41603.1|41463.1|41371.4|41231.4|694
1641846900000|2022-01-10 20:35:00|41588.6|41448.6|41614.8|41474.8|41652.3|41512.3|41538.8|41398.8|479
1641847200000|2022-01-10 20:40:00|41615.3|41475.3|41537.2|41397.2|41700.2|41560.2|41502.5|41362.5|784
1641847500000|2022-01-10 20:45:00|41536.5|41396.5|41616.2|41476.2|41639.1|41499.1|41520.9|41380.9|704
1641847800000|2022-01-10 20:50:00|41616.3|41476.3|41571|41431|41624.8|41484.8|41498.6|41358.6|683
1641848100000|2022-01-10 20:55:00|41570.9|41430.9|41792.6|41652.6|41841|41701|41563.4|41423.4|769
1641848400000|2022-01-10 21:00:00|41791.1|41651.1|41947.3|41807.3|41955.4|41815.4|41741.9|41601.9|803
1641848700000|2022-01-10 21:05:00|41944.5|41804.5|41912.2|41772.2|42041.4|41901.4|41912|41772|853
1641849000000|2022-01-10 21:10:00|41909|41769|41942.7|41802.7|41955.6|41815.6|41847.3|41707.3|679
1641849300000|2022-01-10 21:15:00|41940.2|41800.2|41818.3|41678.3|41951.7|41811.7|41798.4|41658.4|615
1641849600000|2022-01-10 21:20:00|41818|41678|41783.7|41643.7|41840.6|41700.6|41749.2|41609.2|462
1641849900000|2022-01-10 21:25:00|41784.2|41644.2|41830.5|41690.5|41840.4|41700.4|41738|41598|529
1641850200000|2022-01-10 21:30:00|41831.8|41691.8|41843.9|41703.9|41875.4|41735.4|41803.9|41663.9|451
1641850500000|2022-01-10 21:35:00|41842.9|41702.9|41799.4|41659.4|41862.5|41722.5|41747.5|41607.5|670
1641850800000|2022-01-10 21:40:00|41799.1|41659.1|41773.5|41633.5|41847.1|41707.1|41773.5|41633.5|439
1641851100000|2022-01-10 21:45:00|41771.6|41631.6|41719.3|41579.3|41790|41650|41713.4|41573.4|516
1641851400000|2022-01-10 21:50:00|41712.7|41572.7|41737.5|41597.5|41761.3|41621.3|41660.6|41520.6|549
1641851700000|2022-01-10 21:55:00|41737.6|41597.6|41789.2|41649.2|41792.4|41652.4|41703.6|41563.6|458
1641852000000|2022-01-10 22:00:00|41787.4|41647.4|41883.3|41743.3|41895|41755|41786.6|41646.6|676
1641852300000|2022-01-10 22:05:00|41883.2|41743.2|41847.8|41707.8|41905|41765|41811.9|41671.9|569
1641852600000|2022-01-10 22:10:00|41848.3|41708.3|41905.2|41765.2|41913.9|41773.9|41841.9|41701.9|545
1641852900000|2022-01-10 22:15:00|41903.5|41763.5|41695|41555|41906.4|41766.4|41686.8|41546.8|648
1641853200000|2022-01-10 22:20:00|41694.5|41554.5|41717.2|41577.2|41735.4|41595.4|41619.7|41479.7|616
1641853500000|2022-01-10 22:25:00|41716.7|41576.7|41781.3|41641.3|41785.3|41645.3|41654.5|41514.5|639
1641853800000|2022-01-10 22:30:00|41781.7|41641.7|41736.4|41596.4|41784.4|41644.4|41732.5|41592.5|340
1641854100000|2022-01-10 22:35:00|41736.1|41596.1|41727.2|41587.2|41741.7|41601.7|41727.1|41587.1|190
1641854400000|2022-01-10 22:40:00|41726.8|41586.8|41780.6|41640.6|41813|41673|41675.2|41535.2|458
1641854700000|2022-01-10 22:45:00|41780.9|41640.9|41722.6|41582.6|41781.9|41641.9|41660.8|41520.8|531
1641855000000|2022-01-10 22:50:00|41722.7|41582.7|41657.4|41517.4|41726.2|41586.2|41626.5|41486.5|397
1641855300000|2022-01-10 22:55:00|41656.7|41516.7|41683.5|41543.5|41688.7|41548.7|41639.6|41499.6|586
1641855600000|2022-01-10 23:00:00|41682.2|41542.2|41703.4|41563.4|41725.9|41585.9|41597.8|41457.8|682
1641855900000|2022-01-10 23:05:00|41702.9|41562.9|41775.7|41635.7|41792|41652|41702.9|41562.9|722
1641856200000|2022-01-10 23:10:00|41776.4|41636.4|41807.5|41667.5|41836.4|41696.4|41762.3|41622.3|368
1641856500000|2022-01-10 23:15:00|41807|41667|41840|41700|41851.4|41711.4|41757.3|41617.3|529
1641856800000|2022-01-10 23:20:00|41839.8|41699.8|41869|41729|41876.7|41736.7|41821.9|41681.9|429
1641857100000|2022-01-10 23:25:00|41868.3|41728.3|41864.1|41724.1|41876.5|41736.5|41824.6|41684.6|574
1641857400000|2022-01-10 23:30:00|41865.7|41725.7|41935.5|41795.5|41948|41808|41857.3|41717.3|519
1641857700000|2022-01-10 23:35:00|41935.7|41795.7|41918|41778|41942.3|41802.3|41901.8|41761.8|509
1641858000000|2022-01-10 23:40:00|41918.4|41778.4|41942.1|41802.1|41954.6|41814.6|41900.7|41760.7|542
1641858300000|2022-01-10 23:45:00|41941.6|41801.6|41868.9|41728.9|41947.3|41807.3|41839.9|41699.9|511
1641858600000|2022-01-10 23:50:00|41872.7|41732.7|41870.5|41730.5|41906.6|41766.6|41867.6|41727.6|460
1641858900000|2022-01-10 23:55:00|41868.1|41728.1|41896.1|41756.1|41922.3|41782.3|41868.1|41728.1|522
1641859200000|2022-01-11 00:00:00|41897.1|41757.1|41854.1|41714.1|41948.3|41808.3|41801.5|41661.5|579
1641859500000|2022-01-11 00:05:00|41847.3|41707.3|41808.9|41668.9|41873.7|41733.7|41774.2|41634.2|433
1641859800000|2022-01-11 00:10:00|41809.1|41669.1|41833.7|41693.7|41866.7|41726.7|41809.1|41669.1|547
1641860100000|2022-01-11 00:15:00|41829|41689|41781.2|41641.2|41834.4|41694.4|41775.8|41635.8|478
1641860400000|2022-01-11 00:20:00|41777.8|41637.8|41753.6|41613.6|41807.1|41667.1|41751.1|41611.1|504
1641860700000|2022-01-11 00:25:00|41754.7|41614.7|41765.4|41625.4|41784.5|41644.5|41749.4|41609.4|409
1641861000000|2022-01-11 00:30:00|41763.6|41623.6|41786.5|41646.5|41828.7|41688.7|41741.4|41601.4|508
1641861300000|2022-01-11 00:35:00|41791|41651|41756|41616|41791|41651|41726|41586|582
1641861600000|2022-01-11 00:40:00|41758.2|41618.2|41775.7|41635.7|41784.9|41644.9|41725.4|41585.4|558
1641861900000|2022-01-11 00:45:00|41773.8|41633.8|41826.4|41686.4|41830.4|41690.4|41773.4|41633.4|535
1641862200000|2022-01-11 00:50:00|41831.7|41691.7|41819|41679|41838|41698|41779.2|41639.2|499
1641862500000|2022-01-11 00:55:00|41817.3|41677.3|41688.5|41548.5|41820.9|41680.9|41674.2|41534.2|572
1641862800000|2022-01-11 01:00:00|41688.8|41548.8|41729.8|41589.8|41741.4|41601.4|41645.9|41505.9|565
1641863100000|2022-01-11 01:05:00|41733.8|41593.8|41766.6|41626.6|41775|41635|41718.7|41578.7|503
1641863400000|2022-01-11 01:10:00|41765.8|41625.8|41701.3|41561.3|41776.9|41636.9|41695.3|41555.3|434
1641863700000|2022-01-11 01:15:00|41700.4|41560.4|41775.1|41635.1|41775.3|41635.3|41670.1|41530.1|491
1641864000000|2022-01-11 01:20:00|41776|41636|41779.5|41639.5|41796.9|41656.9|41758.4|41618.4|561
1641864300000|2022-01-11 01:25:00|41781|41641|41879.8|41739.8|41879.8|41739.8|41771.9|41631.9|596
1641864600000|2022-01-11 01:30:00|41877.8|41737.8|42080.7|41940.7|42104.5|41964.5|41874|41734|535
1641864900000|2022-01-11 01:35:00|42080.4|41940.4|41996.4|41856.4|42132.2|41992.2|41989.6|41849.6|725
1641865200000|2022-01-11 01:40:00|41992.9|41852.9|41967.9|41827.9|42012.2|41872.2|41961.5|41821.5|467
1641865500000|2022-01-11 01:45:00|41966.7|41826.7|41937.8|41797.8|41982.4|41842.4|41937.7|41797.7|363
1641865800000|2022-01-11 01:50:00|41937.4|41797.4|41950.9|41810.9|41953.2|41813.2|41912.9|41772.9|374
1641866100000|2022-01-11 01:55:00|41951.2|41811.2|42000|41860|42012.6|41872.6|41949.7|41809.7|370
1641866400000|2022-01-11 02:00:00|42001.8|41861.8|41928.2|41788.2|42011.9|41871.9|41927.1|41787.1|427
1641866700000|2022-01-11 02:05:00|41928.4|41788.4|41964.9|41824.9|41975.2|41835.2|41897.2|41757.2|376
1641867000000|2022-01-11 02:10:00|41966.6|41826.6|41937.6|41797.6|41987.1|41847.1|41911.1|41771.1|533
1641867300000|2022-01-11 02:15:00|41937.1|41797.1|42007.5|41867.5|42014.2|41874.2|41934.5|41794.5|575
1641867600000|2022-01-11 02:20:00|42007.9|41867.9|42167.7|42027.7|42186.3|42046.3|42007|41867|578
1641867900000|2022-01-11 02:25:00|42167.2|42027.2|42224.3|42084.3|42257.7|42117.7|42161.5|42021.5|625
1641868200000|2022-01-11 02:30:00|42223.9|42083.9|42316.9|42176.9|42338.9|42198.9|42207.8|42067.8|584
1641868500000|2022-01-11 02:35:00|42317|42177|42222.2|42082.2|42323.5|42183.5|42217.3|42077.3|491
1641868800000|2022-01-11 02:40:00|42221.4|42081.4|42261.9|42121.9|42263|42123|42183.5|42043.5|520
1641869100000|2022-01-11 02:45:00|42261.7|42121.7|42417|42277|42428.7|42288.7|42259.9|42119.9|540
1641869400000|2022-01-11 02:50:00|42415.7|42275.7|42343.5|42203.5|42459.1|42319.1|42315|42175|641
1641869700000|2022-01-11 02:55:00|42317.3|42177.3|42247.3|42107.3|42332.4|42192.4|42238.8|42098.8|448
1641870000000|2022-01-11 03:00:00|42246.5|42106.5|42202.2|42062.2|42275.8|42135.8|42181.3|42041.3|512
1641870300000|2022-01-11 03:05:00|42201.8|42061.8|42156.9|42016.9|42218|42078|42149.1|42009.1|466
1641870600000|2022-01-11 03:10:00|42159.5|42019.5|42164.9|42024.9|42201|42061|42150|42010|474
1641870900000|2022-01-11 03:15:00|42165|42025|42231.5|42091.5|42235.5|42095.5|42152.6|42012.6|512
1641871200000|2022-01-11 03:20:00|42232.1|42092.1|42205.9|42065.9|42233|42093|42172.9|42032.9|486
1641871500000|2022-01-11 03:25:00|42206|42066|42213|42073|42235.1|42095.1|42203.4|42063.4|398
1641871800000|2022-01-11 03:30:00|42213.5|42073.5|42282.1|42142.1|42297.8|42157.8|42209.3|42069.3|560
1641872100000|2022-01-11 03:35:00|42283.7|42143.7|42215|42075|42291.6|42151.6|42205.6|42065.6|498
1641872400000|2022-01-11 03:40:00|42214.5|42074.5|42275.4|42135.4|42279.5|42139.5|42204.4|42064.4|358
1641872700000|2022-01-11 03:45:00|42274.1|42134.1|42314.5|42174.5|42315.7|42175.7|42268.6|42128.6|475
1641873000000|2022-01-11 03:50:00|42315|42175|42304.3|42164.3|42333.2|42193.2|42297.8|42157.8|424
1641873300000|2022-01-11 03:55:00|42304.2|42164.2|42344.9|42204.9|42345.2|42205.2|42293.3|42153.3|497
1641873600000|2022-01-11 04:00:00|42347.6|42207.6|42414.1|42274.1|42414.4|42274.4|42333.1|42193.1|608
1641873900000|2022-01-11 04:05:00|42410|42270|42304.4|42164.4|42423.6|42283.6|42293.9|42153.9|613
1641874200000|2022-01-11 04:10:00|42305.8|42165.8|42227|42087|42307|42167|42220.5|42080.5|461
1641874500000|2022-01-11 04:15:00|42226.6|42086.6|42270|42130|42305.6|42165.6|42218.3|42078.3|494
1641874800000|2022-01-11 04:20:00|42264.2|42124.2|42275.2|42135.2|42282.4|42142.4|42252.1|42112.1|319
1641875100000|2022-01-11 04:25:00|42272.9|42132.9|42324.4|42184.4|42342.3|42202.3|42272.9|42132.9|329
1641875400000|2022-01-11 04:30:00|42333.5|42193.5|42423.6|42283.6|42431.6|42291.6|42327.8|42187.8|463
1641875700000|2022-01-11 04:35:00|42423.2|42283.2|42337.8|42197.8|42425.3|42285.3|42328.7|42188.7|515
1641876000000|2022-01-11 04:40:00|42337.2|42197.2|42336.5|42196.5|42375.1|42235.1|42335.6|42195.6|416
1641876300000|2022-01-11 04:45:00|42338.8|42198.8|42250.4|42110.4|42344.1|42204.1|42250.4|42110.4|425
1641876600000|2022-01-11 04:50:00|42251.3|42111.3|42410.6|42270.6|42419.8|42279.8|42241.5|42101.5|499
1641876900000|2022-01-11 04:55:00|42408.4|42268.4|42395.2|42255.2|42423.9|42283.9|42383.2|42243.2|422
1641877200000|2022-01-11 05:00:00|42396|42256|42358.3|42218.3|42397.8|42257.8|42355|42215|467
1641877500000|2022-01-11 05:05:00|42359|42219|42278|42138|42360.5|42220.5|42266|42126|495
1641877800000|2022-01-11 05:10:00|42277.7|42137.7|42284.1|42144.1|42304|42164|42273.8|42133.8|394
1641878100000|2022-01-11 05:15:00|42284.3|42144.3|42178.3|42038.3|42284.3|42144.3|42177.1|42037.1|451
1641878400000|2022-01-11 05:20:00|42177.5|42037.5|42161.8|42021.8|42184.6|42044.6|42135.6|41995.6|401
1641878700000|2022-01-11 05:25:00|42160.6|42020.6|42101.6|41961.6|42170.8|42030.8|42101.6|41961.6|471
1641879000000|2022-01-11 05:30:00|42101.9|41961.9|42119.7|41979.7|42131.6|41991.6|42101.9|41961.9|316
1641879300000|2022-01-11 05:35:00|42121.6|41981.6|42217.6|42077.6|42217.6|42077.6|42119.4|41979.4|347
1641879600000|2022-01-11 05:40:00|42216.5|42076.5|42194.1|42054.1|42251.7|42111.7|42186.1|42046.1|469
1641879900000|2022-01-11 05:45:00|42194.3|42054.3|42180.6|42040.6|42210.4|42070.4|42168.5|42028.5|296
1641880200000|2022-01-11 05:50:00|42180.2|42040.2|42205.2|42065.2|42238.1|42098.1|42179.6|42039.6|381
1641880500000|2022-01-11 05:55:00|42203.3|42063.3|42183.3|42043.3|42212.5|42072.5|42164|42024|359
1641880800000|2022-01-11 06:00:00|42183.7|42043.7|42206.7|42066.7|42246.1|42106.1|42163.1|42023.1|456
1641881100000|2022-01-11 06:05:00|42207|42067|42235.9|42095.9|42240.6|42100.6|42195.5|42055.5|466
1641881400000|2022-01-11 06:10:00|42234.8|42094.8|42296.6|42156.6|42299.2|42159.2|42226.2|42086.2|373
1641881700000|2022-01-11 06:15:00|42296.9|42156.9|42243.5|42103.5|42298.6|42158.6|42242.8|42102.8|488
1641882000000|2022-01-11 06:20:00|42244.5|42104.5|42228.3|42088.3|42245.3|42105.3|42211.7|42071.7|411
1641882300000|2022-01-11 06:25:00|42228.4|42088.4|42189.6|42049.6|42233.9|42093.9|42185.1|42045.1|407
1641882600000|2022-01-11 06:30:00|42191.9|42051.9|42181.4|42041.4|42214.5|42074.5|42157.9|42017.9|464
1641882900000|2022-01-11 06:35:00|42181.3|42041.3|42208.5|42068.5|42221.9|42081.9|42176.9|42036.9|552
1641883200000|2022-01-11 06:40:00|42208.1|42068.1|42142.1|42002.1|42225.2|42085.2|42129.9|41989.9|541
1641883500000|2022-01-11 06:45:00|42141.7|42001.7|42145.6|42005.6|42173.3|42033.3|42133.6|41993.6|443
1641883800000|2022-01-11 06:50:00|42146|42006|42079.2|41939.2|42147.5|42007.5|42074.9|41934.9|545
1641884100000|2022-01-11 06:55:00|42078.9|41938.9|42174.4|42034.4|42174.5|42034.5|42062.4|41922.4|441
1641884400000|2022-01-11 07:00:00|42175|42035|42187|42047|42230.1|42090.1|42174.9|42034.9|529
1641884700000|2022-01-11 07:05:00|42188|42048|42243.9|42103.9|42251.7|42111.7|42162.7|42022.7|448
1641885000000|2022-01-11 07:10:00|42243.5|42103.5|42226.7|42086.7|42268.7|42128.7|42214.2|42074.2|469
1641885300000|2022-01-11 07:15:00|42227|42087|42283.3|42143.3|42296.4|42156.4|42221.1|42081.1|330
1641885600000|2022-01-11 07:20:00|42283.7|42143.7|42276|42136|42293.7|42153.7|42259.7|42119.7|375
1641885900000|2022-01-11 07:25:00|42280.4|42140.4|42262.7|42122.7|42289.4|42149.4|42253.4|42113.4|362
1641886200000|2022-01-11 07:30:00|42261.9|42121.9|42273.7|42133.7|42278|42138|42239.4|42099.4|401
1641886500000|2022-01-11 07:35:00|42275.6|42135.6|42197|42057|42276.7|42136.7|42188.3|42048.3|441
1641886800000|2022-01-11 07:40:00|42196.6|42056.6|42190.9|42050.9|42213.7|42073.7|42189.7|42049.7|258
1641887100000|2022-01-11 07:45:00|42190.8|42050.8|42228.9|42088.9|42230.5|42090.5|42170.2|42030.2|448
1641887400000|2022-01-11 07:50:00|42229.4|42089.4|42238.8|42098.8|42254.3|42114.3|42228.4|42088.4|341
1641887700000|2022-01-11 07:55:00|42237.8|42097.8|42279.7|42139.7|42317.3|42177.3|42236.3|42096.3|496
1641888000000|2022-01-11 08:00:00|42280|42140|42341.3|42201.3|42349.3|42209.3|42261.8|42121.8|754
1641888300000|2022-01-11 08:05:00|42339.1|42199.1|42361.4|42221.4|42393.9|42253.9|42330.7|42190.7|679
1641888600000|2022-01-11 08:10:00|42361.2|42221.2|42382|42242|42385.7|42245.7|42328.5|42188.5|621
1641888900000|2022-01-11 08:15:00|42382.1|42242.1|42359.6|42219.6|42398.4|42258.4|42345.9|42205.9|492
1641889200000|2022-01-11 08:20:00|42360.2|42220.2|42541.6|42401.6|42577.4|42437.4|42346|42206|609
1641889500000|2022-01-11 08:25:00|42542.1|42402.1|42299.9|42159.9|42556.3|42416.3|42286.1|42146.1|860
1641889800000|2022-01-11 08:30:00|42299|42159|42163.2|42023.2|42322.1|42182.1|42157.8|42017.8|748
1641890100000|2022-01-11 08:35:00|42162.3|42022.3|42198.5|42058.5|42217.9|42077.9|42162.3|42022.3|596
1641890400000|2022-01-11 08:40:00|42196.3|42056.3|42083.2|41943.2|42218.2|42078.2|42040.3|41900.3|862
1641890700000|2022-01-11 08:45:00|42083.3|41943.3|42062.7|41922.7|42119.5|41979.5|42017.1|41877.1|752
1641891000000|2022-01-11 08:50:00|42062.9|41922.9|42059.2|41919.2|42117.1|41977.1|42048|41908|687
1641891300000|2022-01-11 08:55:00|42058.8|41918.8|42061|41921|42071.9|41931.9|42023.8|41883.8|510
1641891600000|2022-01-11 09:00:00|42062.2|41922.2|42120.4|41980.4|42126.6|41986.6|42061.8|41921.8|586
1641891900000|2022-01-11 09:05:00|42123.1|41983.1|41996|41856|42123.1|41983.1|41971.3|41831.3|546
1641892200000|2022-01-11 09:10:00|41996.5|41856.5|41968.4|41828.4|41996.7|41856.7|41917.9|41777.9|714
1641892500000|2022-01-11 09:15:00|41968.7|41828.7|42005.5|41865.5|42017.1|41877.1|41957.1|41817.1|550
1641892800000|2022-01-11 09:20:00|42005.6|41865.6|42063.7|41923.7|42075.4|41935.4|41992.5|41852.5|510
1641893100000|2022-01-11 09:25:00|42064.8|41924.8|42093.7|41953.7|42113.3|41973.3|42064.8|41924.8|474
1641893400000|2022-01-11 09:30:00|42095.1|41955.1|42125|41985|42135.6|41995.6|42091.9|41951.9|495
1641893700000|2022-01-11 09:35:00|42124.2|41984.2|42153.7|42013.7|42159.5|42019.5|42108.6|41968.6|602
1641894000000|2022-01-11 09:40:00|42146.7|42006.7|42171.8|42031.8|42175.5|42035.5|42111.6|41971.6|508
1641894300000|2022-01-11 09:45:00|42168.8|42028.8|42202.8|42062.8|42209.4|42069.4|42140.2|42000.2|415
1641894600000|2022-01-11 09:50:00|42202.6|42062.6|42097.5|41957.5|42203|42063|42093.9|41953.9|497
1641894900000|2022-01-11 09:55:00|42097.4|41957.4|42054.5|41914.5|42100|41960|42035.2|41895.2|531
1641895200000|2022-01-11 10:00:00|42054.3|41914.3|42055.9|41915.9|42079.8|41939.8|42036.1|41896.1|473
1641895500000|2022-01-11 10:05:00|42056.9|41916.9|42080.7|41940.7|42135.4|41995.4|42046.3|41906.3|565
1641895800000|2022-01-11 10:10:00|42080.9|41940.9|42032|41892|42084.7|41944.7|42030.3|41890.3|445
1641896100000|2022-01-11 10:15:00|42032.3|41892.3|41910.2|41770.2|42032.3|41892.3|41863.1|41723.1|767
1641896400000|2022-01-11 10:20:00|41910.5|41770.5|41854|41714|41949.5|41809.5|41852.2|41712.2|671
1641896700000|2022-01-11 10:25:00|41853.9|41713.9|41872.7|41732.7|41889.3|41749.3|41850|41710|671
1641897000000|2022-01-11 10:30:00|41872.2|41732.2|41833.3|41693.3|41872.9|41732.9|41814.7|41674.7|707
1641897300000|2022-01-11 10:35:00|41832.6|41692.6|41846.6|41706.6|41873.9|41733.9|41832.6|41692.6|547
1641897600000|2022-01-11 10:40:00|41846.4|41706.4|41850.1|41710.1|41858.5|41718.5|41784.9|41644.9|578
1641897900000|2022-01-11 10:45:00|41851.6|41711.6|41767.5|41627.5|41867.7|41727.7|41763.2|41623.2|619
1641898200000|2022-01-11 10:50:00|41766|41626|41767.8|41627.8|41803.2|41663.2|41763.2|41623.2|669
1641898500000|2022-01-11 10:55:00|41767.6|41627.6|41695.1|41555.1|41767.8|41627.8|41653|41513|589
1641898800000|2022-01-11 11:00:00|41696.7|41556.7|41699.7|41559.7|41754.4|41614.4|41668.2|41528.2|748
1641899100000|2022-01-11 11:05:00|41697.9|41557.9|41822|41682|41833.6|41693.6|41697.1|41557.1|652
1641899400000|2022-01-11 11:10:00|41822.3|41682.3|41844.7|41704.7|41882.3|41742.3|41821.8|41681.8|568
1641899700000|2022-01-11 11:15:00|41844.8|41704.8|41835.2|41695.2|41876.2|41736.2|41835.2|41695.2|519
1641900000000|2022-01-11 11:20:00|41834.2|41694.2|41836.3|41696.3|41836.3|41696.3|41782.4|41642.4|462
1641900300000|2022-01-11 11:25:00|41835.3|41695.3|41869|41729|41870|41730|41835.3|41695.3|616
1641900600000|2022-01-11 11:30:00|41869.8|41729.8|41918.3|41778.3|42004.1|41864.1|41869.8|41729.8|761
1641900900000|2022-01-11 11:35:00|41917|41777|41904.3|41764.3|41931.7|41791.7|41871.6|41731.6|661
1641901200000|2022-01-11 11:40:00|41905.5|41765.5|41854.7|41714.7|41907.4|41767.4|41815.2|41675.2|583
1641901500000|2022-01-11 11:45:00|41853.1|41713.1|41936.1|41796.1|41948.6|41808.6|41851.7|41711.7|530
1641901800000|2022-01-11 11:50:00|41936.8|41796.8|41978.9|41838.9|41990.9|41850.9|41907.8|41767.8|618
1641902100000|2022-01-11 11:55:00|41977.3|41837.3|41909|41769|41977.3|41837.3|41909|41769|630
1641902400000|2022-01-11 12:00:00|41911.9|41771.9|41814.5|41674.5|41921.4|41781.4|41814.5|41674.5|459
1641902700000|2022-01-11 12:05:00|41814|41674|41933.4|41793.4|41948.1|41808.1|41801.7|41661.7|583
1641903000000|2022-01-11 12:10:00|41932.8|41792.8|41973.7|41833.7|41993.2|41853.2|41891.3|41751.3|630
1641903300000|2022-01-11 12:15:00|41973.9|41833.9|41953.6|41813.6|41978.5|41838.5|41906|41766|600
1641903600000|2022-01-11 12:20:00|41953.7|41813.7|41986|41846|42023.5|41883.5|41953.6|41813.6|467
1641903900000|2022-01-11 12:25:00|41985.2|41845.2|41952.6|41812.6|41985.7|41845.7|41937.9|41797.9|409
1641904200000|2022-01-11 12:30:00|41952.5|41812.5|41897.1|41757.1|41953.3|41813.3|41868.3|41728.3|523
1641904500000|2022-01-11 12:35:00|41897.2|41757.2|41929.8|41789.8|41943.7|41803.7|41897.1|41757.1|525
1641904800000|2022-01-11 12:40:00|41929.5|41789.5|41979.9|41839.9|42006.2|41866.2|41929.5|41789.5|470
1641905100000|2022-01-11 12:45:00|41982.6|41842.6|41959.9|41819.9|41986.6|41846.6|41909|41769|515
1641905400000|2022-01-11 12:50:00|41960|41820|41951|41811|41961.1|41821.1|41931.6|41791.6|455
1641905700000|2022-01-11 12:55:00|41951.1|41811.1|41896.2|41756.2|41969.2|41829.2|41888.7|41748.7|447
1641906000000|2022-01-11 13:00:00|41895.7|41755.7|41895.5|41755.5|41920.2|41780.2|41860.7|41720.7|513
1641906300000|2022-01-11 13:05:00|41899.2|41759.2|41938.9|41798.9|41950|41810|41897.6|41757.6|546
1641906600000|2022-01-11 13:10:00|41933.3|41793.3|41927.2|41787.2|41943|41803|41883|41743|605
1641906900000|2022-01-11 13:15:00|41926.7|41786.7|41922.3|41782.3|41956.3|41816.3|41892.2|41752.2|539
1641907200000|2022-01-11 13:20:00|41922.6|41782.6|41900.6|41760.6|41929.1|41789.1|41877.6|41737.6|562
1641907500000|2022-01-11 13:25:00|41901.8|41761.8|41800|41660|41911.2|41771.2|41778.2|41638.2|608
1641907800000|2022-01-11 13:30:00|41800.2|41660.2|41841.1|41701.1|41882.5|41742.5|41800.2|41660.2|577
1641908100000|2022-01-11 13:35:00|41842.3|41702.3|41721.9|41581.9|41859.8|41719.8|41719.3|41579.3|576
1641908400000|2022-01-11 13:40:00|41724.4|41584.4|41682.9|41542.9|41739.8|41599.8|41671.7|41531.7|443
1641908700000|2022-01-11 13:45:00|41673.4|41533.4|41758.9|41618.9|41789.4|41649.4|41673.1|41533.1|643
1641909000000|2022-01-11 13:50:00|41759.2|41619.2|41737.8|41597.8|41759.5|41619.5|41690.7|41550.7|476
1641909300000|2022-01-11 13:55:00|41736.3|41596.3|41780.3|41640.3|41794|41654|41724.8|41584.8|582
1641909600000|2022-01-11 14:00:00|41781.2|41641.2|41837.7|41697.7|41856.1|41716.1|41736.7|41596.7|633
1641909900000|2022-01-11 14:05:00|41839.5|41699.5|41858.9|41718.9|41883.6|41743.6|41796.4|41656.4|506
1641910200000|2022-01-11 14:10:00|41859.4|41719.4|41835.4|41695.4|41868.6|41728.6|41786.7|41646.7|512
1641910500000|2022-01-11 14:15:00|41835.5|41695.5|41736.5|41596.5|41836.2|41696.2|41696.2|41556.2|535
1641910800000|2022-01-11 14:20:00|41738.2|41598.2|41624.1|41484.1|41738.5|41598.5|41617.7|41477.7|810
1641911100000|2022-01-11 14:25:00|41621.8|41481.8|41436.9|41296.9|41625.8|41485.8|41434.8|41294.8|937
1641911400000|2022-01-11 14:30:00|41434.7|41294.7|41366.3|41226.3|41488.4|41348.4|41361.6|41221.6|907
1641911700000|2022-01-11 14:35:00|41370.5|41230.5|41555.2|41415.2|41581.9|41441.9|41355.8|41215.8|930
1641912000000|2022-01-11 14:40:00|41554.4|41414.4|41487.9|41347.9|41557.5|41417.5|41401.6|41261.6|753
1641912300000|2022-01-11 14:45:00|41488.5|41348.5|41590.1|41450.1|41634.2|41494.2|41468.1|41328.1|830
1641912600000|2022-01-11 14:50:00|41589.5|41449.5|41670.8|41530.8|41766.2|41626.2|41560.7|41420.7|831
1641912900000|2022-01-11 14:55:00|41671.5|41531.5|41704.3|41564.3|41706.7|41566.7|41583.2|41443.2|913
1641913200000|2022-01-11 15:00:00|41704.7|41564.7|41998.9|41858.9|41998.9|41858.9|41661.7|41521.7|912
1641913500000|2022-01-11 15:05:00|42008.6|41868.6|42000.3|41860.3|42222.5|42082.5|42000.3|41860.3|979
1641913800000|2022-01-11 15:10:00|42006.1|41866.1|42017.2|41877.2|42051.7|41911.7|41922|41782|763
1641914100000|2022-01-11 15:15:00|42017.9|41877.9|41972|41832|42040.7|41900.7|41861.4|41721.4|855
1641914400000|2022-01-11 15:20:00|41974.4|41834.4|41921.3|41781.3|42019.2|41879.2|41921.3|41781.3|623
1641914700000|2022-01-11 15:25:00|41919.7|41779.7|41879.7|41739.7|41941.9|41801.9|41807|41667|688
1641915000000|2022-01-11 15:30:00|41882.7|41742.7|41715.5|41575.5|42030.1|41890.1|41709.1|41569.1|907
1641915300000|2022-01-11 15:35:00|41715.4|41575.4|41728.5|41588.5|41795|41655|41666.5|41526.5|654
1641915600000|2022-01-11 15:40:00|41724.8|41584.8|41569|41429|41743.7|41603.7|41540.4|41400.4|758
1641915900000|2022-01-11 15:45:00|41566.9|41426.9|41648.2|41508.2|41702.6|41562.6|41552.5|41412.5|636
1641916200000|2022-01-11 15:50:00|41650.3|41510.3|41714.9|41574.9|41749.2|41609.2|41633.3|41493.3|619
1641916500000|2022-01-11 15:55:00|41713.8|41573.8|41809.3|41669.3|41840.4|41700.4|41707.7|41567.7|731
1641916800000|2022-01-11 16:00:00|41810.3|41670.3|42034.2|41894.2|42067.9|41927.9|41767.6|41627.6|834
1641917100000|2022-01-11 16:05:00|42034.1|41894.1|42060.3|41920.3|42174|42034|42020.7|41880.7|1013
1641917400000|2022-01-11 16:10:00|42060.2|41920.2|42196.3|42056.3|42251.5|42111.5|42060.2|41920.2|952
1641917700000|2022-01-11 16:15:00|42195|42055|42471|42331|42525.1|42385.1|42195|42055|918
1641918000000|2022-01-11 16:20:00|42471.8|42331.8|42386|42246|42487.5|42347.5|42369.9|42229.9|904
1641918300000|2022-01-11 16:25:00|42388.4|42248.4|42536.7|42396.7|42547.8|42407.8|42388.4|42248.4|744
1641918600000|2022-01-11 16:30:00|42538.9|42398.9|42629.3|42489.3|42648.7|42508.7|42527.5|42387.5|860
1641918900000|2022-01-11 16:35:00|42626.4|42486.4|42785.3|42645.3|42796.9|42656.9|42626.4|42486.4|936
1641919200000|2022-01-11 16:40:00|42784.2|42644.2|42879.1|42739.1|42988.4|42848.4|42784|42644|977
1641919500000|2022-01-11 16:45:00|42879.6|42739.6|42743.5|42603.5|42936|42796|42729.4|42589.4|888
1641919800000|2022-01-11 16:50:00|42742.5|42602.5|42777.3|42637.3|42861|42721|42727.7|42587.7|765
1641920100000|2022-01-11 16:55:00|42776.3|42636.3|42783.6|42643.6|42828.2|42688.2|42745|42605|664
1641920400000|2022-01-11 17:00:00|42784.8|42644.8|42998.5|42858.5|43062.3|42922.3|42784.8|42644.8|873
1641920700000|2022-01-11 17:05:00|42999|42859|43021|42881|43021.4|42881.4|42942.1|42802.1|771
1641921000000|2022-01-11 17:10:00|43022.3|42882.3|43079.5|42939.5|43155.5|43015.5|43017.8|42877.8|933
1641921300000|2022-01-11 17:15:00|43082|42942|42981|42841|43120.9|42980.9|42967.4|42827.4|829
1641921600000|2022-01-11 17:20:00|42980.1|42840.1|42647.9|42507.9|42987.2|42847.2|42548|42408|803
1641921900000|2022-01-11 17:25:00|42648.1|42508.1|42468.4|42328.4|42657.6|42517.6|42432.4|42292.4|1012
1641922200000|2022-01-11 17:30:00|42469.3|42329.3|42562.2|42422.2|42606.8|42466.8|42434.4|42294.4|924
1641922500000|2022-01-11 17:35:00|42566.3|42426.3|42530.5|42390.5|42581.7|42441.7|42463|42323|722
1641922800000|2022-01-11 17:40:00|42531.6|42391.6|42642.5|42502.5|42698.2|42558.2|42531.6|42391.6|766
1641923100000|2022-01-11 17:45:00|42643.5|42503.5|42587.7|42447.7|42672.4|42532.4|42571.5|42431.5|617
1641923400000|2022-01-11 17:50:00|42585.5|42445.5|42623.8|42483.8|42649.8|42509.8|42511.7|42371.7|691
1641923700000|2022-01-11 17:55:00|42623.4|42483.4|42630.9|42490.9|42642|42502|42567.2|42427.2|536
1641924000000|2022-01-11 18:00:00|42630.7|42490.7|42504.5|42364.5|42639.8|42499.8|42488.4|42348.4|707
1641924300000|2022-01-11 18:05:00|42507.5|42367.5|42551.8|42411.8|42586.1|42446.1|42445.3|42305.3|705
1641924600000|2022-01-11 18:10:00|42552.8|42412.8|42577.5|42437.5|42610.8|42470.8|42544.5|42404.5|625
1641924900000|2022-01-11 18:15:00|42577.8|42437.8|42670.4|42530.4|42679.6|42539.6|42524|42384|611
1641925200000|2022-01-11 18:20:00|42671.3|42531.3|42734.9|42594.9|42749.1|42609.1|42670.8|42530.8|710
1641925500000|2022-01-11 18:25:00|42737.3|42597.3|42758|42618|42788.2|42648.2|42705.2|42565.2|618
1641925800000|2022-01-11 18:30:00|42758.5|42618.5|42758.2|42618.2|42790.6|42650.6|42707.9|42567.9|570
1641926100000|2022-01-11 18:35:00|42759|42619|42897|42757|42939.7|42799.7|42759|42619|766
1641926400000|2022-01-11 18:40:00|42897.5|42757.5|42927.2|42787.2|42948.9|42808.9|42863.3|42723.3|644
1641926700000|2022-01-11 18:45:00|42927.1|42787.1|42911.2|42771.2|42991.8|42851.8|42908.5|42768.5|579
1641927000000|2022-01-11 18:50:00|42911.1|42771.1|42858.6|42718.6|42925.6|42785.6|42838.1|42698.1|532
1641927300000|2022-01-11 18:55:00|42858.1|42718.1|42828.5|42688.5|42859|42719|42796|42656|536
1641927600000|2022-01-11 19:00:00|42828.4|42688.4|42769|42629|42841.9|42701.9|42740.1|42600.1|684
1641927900000|2022-01-11 19:05:00|42769.5|42629.5|42762.6|42622.6|42819.3|42679.3|42737.5|42597.5|530
1641928200000|2022-01-11 19:10:00|42754.9|42614.9|42833.8|42693.8|42840.4|42700.4|42748.7|42608.7|546
1641928500000|2022-01-11 19:15:00|42835|42695|42915.2|42775.2|42920.2|42780.2|42832.8|42692.8|519
1641928800000|2022-01-11 19:20:00|42918.7|42778.7|42881.3|42741.3|42929.5|42789.5|42857.8|42717.8|385
1641929100000|2022-01-11 19:25:00|42879.2|42739.2|42832|42692|42888.4|42748.4|42772.7|42632.7|642
1641929400000|2022-01-11 19:30:00|42830.4|42690.4|42720|42580|42832|42692|42702.9|42562.9|608
1641929700000|2022-01-11 19:35:00|42719.9|42579.9|42854.6|42714.6|42876.1|42736.1|42713.6|42573.6|631
1641930000000|2022-01-11 19:40:00|42856.4|42716.4|42878.2|42738.2|42919.8|42779.8|42856.4|42716.4|575
1641930300000|2022-01-11 19:45:00|42878.5|42738.5|42955.3|42815.3|42962.8|42822.8|42878.5|42738.5|544
1641930600000|2022-01-11 19:50:00|42953|42813|43104.6|42964.6|43161|43021|42946.8|42806.8|730
1641930900000|2022-01-11 19:55:00|43107|42967|43069.5|42929.5|43145.7|43005.7|43058.9|42918.9|681
1641931200000|2022-01-11 20:00:00|43068.5|42928.5|43075.5|42935.5|43111.6|42971.6|43065.3|42925.3|549
1641931500000|2022-01-11 20:05:00|43076.5|42936.5|42973.9|42833.9|43179.5|43039.5|42973.3|42833.3|830
1641931800000|2022-01-11 20:10:00|42973.8|42833.8|42928.8|42788.8|42988.6|42848.6|42893.7|42753.7|617
1641932100000|2022-01-11 20:15:00|42929|42789|42918.8|42778.8|42976.7|42836.7|42894.5|42754.5|588
1641932400000|2022-01-11 20:20:00|42919.3|42779.3|42915.9|42775.9|42972|42832|42888.7|42748.7|613
1641932700000|2022-01-11 20:25:00|42913|42773|42901.4|42761.4|42937.5|42797.5|42896.5|42756.5|471
1641933000000|2022-01-11 20:30:00|42901.5|42761.5|42902.8|42762.8|42981.4|42841.4|42896.4|42756.4|505
1641933300000|2022-01-11 20:35:00|42901.1|42761.1|42836.2|42696.2|42925.6|42785.6|42828.2|42688.2|535
1641933600000|2022-01-11 20:40:00|42836.3|42696.3|42894.5|42754.5|42911|42771|42827.5|42687.5|496
1641933900000|2022-01-11 20:45:00|42894.8|42754.8|42897.5|42757.5|42931.2|42791.2|42883.1|42743.1|453
1641934200000|2022-01-11 20:50:00|42897.6|42757.6|42864.9|42724.9|42906.1|42766.1|42812.5|42672.5|541
1641934500000|2022-01-11 20:55:00|42863.2|42723.2|42864.5|42724.5|42904.9|42764.9|42792.3|42652.3|651
1641934800000|2022-01-11 21:00:00|42870|42730|42849.5|42709.5|42882.2|42742.2|42836.2|42696.2|503
1641935100000|2022-01-11 21:05:00|42850.1|42710.1|42864|42724|42870.7|42730.7|42846.9|42706.9|544
1641935400000|2022-01-11 21:10:00|42864.5|42724.5|42823.6|42683.6|42894.4|42754.4|42817.4|42677.4|412
1641935700000|2022-01-11 21:15:00|42820.1|42680.1|42834.8|42694.8|42839.5|42699.5|42763.9|42623.9|557
1641936000000|2022-01-11 21:20:00|42835.7|42695.7|42821|42681|42865.6|42725.6|42815.3|42675.3|441
1641936300000|2022-01-11 21:25:00|42814.8|42674.8|42788.1|42648.1|42822.4|42682.4|42783.1|42643.1|435
1641936600000|2022-01-11 21:30:00|42789.1|42649.1|42756|42616|42800.3|42660.3|42735.5|42595.5|529
1641936900000|2022-01-11 21:35:00|42758.1|42618.1|42817|42677|42825|42685|42758.1|42618.1|415
1641937200000|2022-01-11 21:40:00|42819.2|42679.2|42789.8|42649.8|42819.2|42679.2|42766|42626|273
1641937500000|2022-01-11 21:45:00|42795.3|42655.3|42778.1|42638.1|42803.7|42663.7|42764.6|42624.6|493
1641937800000|2022-01-11 21:50:00|42776.5|42636.5|42778.5|42638.5|42839.4|42699.4|42767.5|42627.5|390
1641938100000|2022-01-11 21:55:00|42776.6|42636.6|42745.7|42605.7|42785.3|42645.3|42735.6|42595.6|511
1641938400000|2022-01-11 22:00:00|42743.4|42603.4|42744.6|42604.6|42781.3|42641.3|42735.7|42595.7|534
1641938700000|2022-01-11 22:05:00|42746.5|42606.5|42772.3|42632.3|42775.7|42635.7|42725.3|42585.3|324
1641939000000|2022-01-11 22:10:00|42773.2|42633.2|42732.3|42592.3|42788.5|42648.5|42731.4|42591.4|292
1641939300000|2022-01-11 22:15:00|42732.7|42592.7|42765.2|42625.2|42766.8|42626.8|42731.5|42591.5|464
1641939600000|2022-01-11 22:20:00|42765.1|42625.1|42725.3|42585.3|42798.4|42658.4|42714.6|42574.6|291
1641939900000|2022-01-11 22:25:00|42722.3|42582.3|42729.6|42589.6|42731.5|42591.5|42701|42561|239
1641940200000|2022-01-11 22:30:00|42729.9|42589.9|42775.2|42635.2|42777.1|42637.1|42729.3|42589.3|364
1641940500000|2022-01-11 22:35:00|42775|42635|42754.3|42614.3|42778.1|42638.1|42751.2|42611.2|367
1641940800000|2022-01-11 22:40:00|42753.7|42613.7|42735|42595|42755.2|42615.2|42734|42594|111
1641941100000|2022-01-11 22:45:00|42736.5|42596.5|42827.9|42687.9|42837.2|42697.2|42725.7|42585.7|268
1641941400000|2022-01-11 22:50:00|42829.8|42689.8|42815|42675|42839.2|42699.2|42811.9|42671.9|332
1641941700000|2022-01-11 22:55:00|42816.3|42676.3|42793.5|42653.5|42829.1|42689.1|42780.9|42640.9|230
1641942000000|2022-01-11 23:00:00|42794.7|42654.7|42883.6|42743.6|42924.9|42784.9|42747.3|42607.3|539
1641942300000|2022-01-11 23:05:00|42883|42743|42919.2|42779.2|42952.7|42812.7|42880.7|42740.7|559
1641942600000|2022-01-11 23:10:00|42916|42776|42956.8|42816.8|42969.9|42829.9|42915.4|42775.4|496
1641942900000|2022-01-11 23:15:00|42957.9|42817.9|42918.7|42778.7|42965|42825|42898.9|42758.9|438
1641943200000|2022-01-11 23:20:00|42916.7|42776.7|42875.6|42735.6|42927.5|42787.5|42875.6|42735.6|320
1641943500000|2022-01-11 23:25:00|42872.8|42732.8|42882.7|42742.7|42911.1|42771.1|42855.5|42715.5|357
1641943800000|2022-01-11 23:30:00|42884.5|42744.5|42807.2|42667.2|42886|42746|42805.3|42665.3|429
1641944100000|2022-01-11 23:35:00|42804.5|42664.5|42873.8|42733.8|42875.9|42735.9|42788.4|42648.4|378
1641944400000|2022-01-11 23:40:00|42874.6|42734.6|42882.9|42742.9|42898|42758|42842.5|42702.5|357
1641944700000|2022-01-11 23:45:00|42881.8|42741.8|42822.4|42682.4|42899.3|42759.3|42816.5|42676.5|395
1641945000000|2022-01-11 23:50:00|42823|42683|42754.9|42614.9|42826.5|42686.5|42728.8|42588.8|457
1641945300000|2022-01-11 23:55:00|42754.6|42614.6|42807.1|42667.1|42823.9|42683.9|42738.1|42598.1|358
1641945600000|2022-01-12 00:00:00|42806.8|42666.8|42946|42806|42962.5|42822.5|42789.7|42649.7|678
1641945900000|2022-01-12 00:05:00|42945.5|42805.5|42950|42810|42958|42818|42857|42717|605
1641946200000|2022-01-12 00:10:00|42944.1|42804.1|43016|42876|43023.9|42883.9|42919.8|42779.8|519
1641946500000|2022-01-12 00:15:00|43016.2|42876.2|42922|42782|43044.6|42904.6|42909.8|42769.8|640
1641946800000|2022-01-12 00:20:00|42920.5|42780.5|42841.9|42701.9|42933.2|42793.2|42817.2|42677.2|613
1641947100000|2022-01-12 00:25:00|42842.1|42702.1|42920.2|42780.2|42926.7|42786.7|42841.7|42701.7|529
1641947400000|2022-01-12 00:30:00|42920.4|42780.4|42804.6|42664.6|42927.1|42787.1|42804.6|42664.6|365
1641947700000|2022-01-12 00:35:00|42808.1|42668.1|42763.3|42623.3|42813.5|42673.5|42733.2|42593.2|465
1641948000000|2022-01-12 00:40:00|42766|42626|42718.8|42578.8|42769.4|42629.4|42715.8|42575.8|432
1641948300000|2022-01-12 00:45:00|42718.9|42578.9|42761|42621|42773.3|42633.3|42674|42534|495
1641948600000|2022-01-12 00:50:00|42761.4|42621.4|42780.5|42640.5|42784.8|42644.8|42753.2|42613.2|429
1641948900000|2022-01-12 00:55:00|42779.5|42639.5|42770.5|42630.5|42807.6|42667.6|42769.5|42629.5|451
1641949200000|2022-01-12 01:00:00|42768.4|42628.4|42808.8|42668.8|42809.2|42669.2|42737.1|42597.1|616
1641949500000|2022-01-12 01:05:00|42803.8|42663.8|42814.6|42674.6|42848|42708|42802.1|42662.1|423
1641949800000|2022-01-12 01:10:00|42812.6|42672.6|42707.2|42567.2|42817.6|42677.6|42686.5|42546.5|483
1641950100000|2022-01-12 01:15:00|42707.3|42567.3|42666.4|42526.4|42753.3|42613.3|42658.5|42518.5|400
1641950400000|2022-01-12 01:20:00|42667.1|42527.1|42721.7|42581.7|42728.8|42588.8|42665.5|42525.5|487
1641950700000|2022-01-12 01:25:00|42729|42589|42747|42607|42769.2|42629.2|42728.1|42588.1|425
1641951000000|2022-01-12 01:30:00|42747.9|42607.9|42773.8|42633.8|42787|42647|42733.8|42593.8|487
1641951300000|2022-01-12 01:35:00|42773.9|42633.9|42684.2|42544.2|42789.6|42649.6|42679.8|42539.8|406
1641951600000|2022-01-12 01:40:00|42685|42545|42687.2|42547.2|42702.6|42562.6|42664.4|42524.4|479
1641951900000|2022-01-12 01:45:00|42686.2|42546.2|42691.5|42551.5|42699.6|42559.6|42676.1|42536.1|443
1641952200000|2022-01-12 01:50:00|42693|42553|42680.7|42540.7|42693.2|42553.2|42657.7|42517.7|467
1641952500000|2022-01-12 01:55:00|42680.4|42540.4|42712.1|42572.1|42715|42575|42680.4|42540.4|361
1641952800000|2022-01-12 02:00:00|42711.3|42571.3|42716.1|42576.1|42723.5|42583.5|42701.2|42561.2|382
1641953100000|2022-01-12 02:05:00|42715.7|42575.7|42767|42627|42769.1|42629.1|42709.1|42569.1|322
1641953400000|2022-01-12 02:10:00|42767.5|42627.5|42728.4|42588.4|42767.8|42627.8|42723.3|42583.3|128
1641953700000|2022-01-12 02:15:00|42732.2|42592.2|42734.6|42594.6|42739.4|42599.4|42703.6|42563.6|325
1641954000000|2022-01-12 02:20:00|42736.3|42596.3|42709.4|42569.4|42778.5|42638.5|42705.4|42565.4|388
1641954300000|2022-01-12 02:25:00|42709.6|42569.6|42696.7|42556.7|42711.5|42571.5|42663.8|42523.8|409
1641954600000|2022-01-12 02:30:00|42696.5|42556.5|42691.1|42551.1|42700.5|42560.5|42678.3|42538.3|425
1641954900000|2022-01-12 02:35:00|42691.3|42551.3|42671.8|42531.8|42696.2|42556.2|42667|42527|447
1641955200000|2022-01-12 02:40:00|42672.1|42532.1|42642.5|42502.5|42675.3|42535.3|42634.5|42494.5|462
1641955500000|2022-01-12 02:45:00|42642.1|42502.1|42567|42427|42642.5|42502.5|42540.5|42400.5|569
1641955800000|2022-01-12 02:50:00|42561.4|42421.4|42584|42444|42613.6|42473.6|42559.5|42419.5|412
1641956100000|2022-01-12 02:55:00|42586.5|42446.5|42629.1|42489.1|42634.4|42494.4|42575.2|42435.2|472
1641956400000|2022-01-12 03:00:00|42629.7|42489.7|42608.4|42468.4|42650.2|42510.2|42608.4|42468.4|325
1641956700000|2022-01-12 03:05:00|42611.5|42471.5|42583.8|42443.8|42613.7|42473.7|42580.6|42440.6|231
1641957000000|2022-01-12 03:10:00|42584|42444|42620.7|42480.7|42625.4|42485.4|42582.1|42442.1|239
1641957300000|2022-01-12 03:15:00|42621.8|42481.8|42662.4|42522.4|42667.2|42527.2|42610.1|42470.1|313
1641957600000|2022-01-12 03:20:00|42662.7|42522.7|42658.7|42518.7|42696|42556|42657|42517|378
1641957900000|2022-01-12 03:25:00|42659.4|42519.4|42669.1|42529.1|42676.3|42536.3|42655.4|42515.4|239
1641958200000|2022-01-12 03:30:00|42667.6|42527.6|42715.2|42575.2|42716.7|42576.7|42656|42516|474
1641958500000|2022-01-12 03:35:00|42715.4|42575.4|42729.3|42589.3|42733.9|42593.9|42715.2|42575.2|414
1641958800000|2022-01-12 03:40:00|42729|42589|42715.5|42575.5|42729|42589|42708|42568|320
1641959100000|2022-01-12 03:45:00|42716.1|42576.1|42679.9|42539.9|42716.1|42576.1|42677.2|42537.2|222
1641959400000|2022-01-12 03:50:00|42680.1|42540.1|42680.5|42540.5|42700.5|42560.5|42678.7|42538.7|271
1641959700000|2022-01-12 03:55:00|42677.6|42537.6|42687.9|42547.9|42698|42558|42650.8|42510.8|282
1641960000000|2022-01-12 04:00:00|42686.2|42546.2|42684.6|42544.6|42698.6|42558.6|42678.5|42538.5|337
1641960300000|2022-01-12 04:05:00|42683.6|42543.6|42794.1|42654.1|42800.3|42660.3|42683.6|42543.6|398
1641960600000|2022-01-12 04:10:00|42794.9|42654.9|42783.5|42643.5|42795.5|42655.5|42739.5|42599.5|371
1641960900000|2022-01-12 04:15:00|42783|42643|42741.9|42601.9|42786.5|42646.5|42734.1|42594.1|362
1641961200000|2022-01-12 04:20:00|42743.5|42603.5|42751.7|42611.7|42755.4|42615.4|42717.7|42577.7|370
1641961500000|2022-01-12 04:25:00|42751.5|42611.5|42672.9|42532.9|42760.1|42620.1|42666.6|42526.6|495
1641961800000|2022-01-12 04:30:00|42673.2|42533.2|42618.1|42478.1|42673.9|42533.9|42618.1|42478.1|346
1641962100000|2022-01-12 04:35:00|42617.2|42477.2|42627.4|42487.4|42636.7|42496.7|42611.4|42471.4|321
1641962400000|2022-01-12 04:40:00|42628.5|42488.5|42657.1|42517.1|42659.1|42519.1|42616.7|42476.7|221
1641962700000|2022-01-12 04:45:00|42659.2|42519.2|42676.9|42536.9|42690.5|42550.5|42657.2|42517.2|215
1641963000000|2022-01-12 04:50:00|42675.5|42535.5|42669.8|42529.8|42677.5|42537.5|42632.9|42492.9|346
1641963300000|2022-01-12 04:55:00|42671.4|42531.4|42699.5|42559.5|42699.5|42559.5|42651.9|42511.9|332
1641963600000|2022-01-12 05:00:00|42699|42559|42657.4|42517.4|42704.9|42564.9|42650|42510|340
1641963900000|2022-01-12 05:05:00|42662|42522|42727|42587|42734.7|42594.7|42659.6|42519.6|361
1641964200000|2022-01-12 05:10:00|42727.4|42587.4|42768.6|42628.6|42769.6|42629.6|42727|42587|233
1641964500000|2022-01-12 05:15:00|42768.9|42628.9|42757.8|42617.8|42779.6|42639.6|42748.8|42608.8|358
1641964800000|2022-01-12 05:20:00|42764.6|42624.6|42787.1|42647.1|42792.5|42652.5|42758.6|42618.6|418
1641965100000|2022-01-12 05:25:00|42788.2|42648.2|42767.2|42627.2|42792.1|42652.1|42761.2|42621.2|394
1641965400000|2022-01-12 05:30:00|42767.1|42627.1|42746.5|42606.5|42772.9|42632.9|42743.7|42603.7|196
1641965700000|2022-01-12 05:35:00|42747.7|42607.7|42781.4|42641.4|42781.4|42641.4|42747.3|42607.3|281
1641966000000|2022-01-12 05:40:00|42781.2|42641.2|42815|42675|42815|42675|42762.2|42622.2|303
1641966300000|2022-01-12 05:45:00|42810.6|42670.6|42810.2|42670.2|42844|42704|42805.5|42665.5|316
1641966600000|2022-01-12 05:50:00|42809.7|42669.7|42775.6|42635.6|42810.2|42670.2|42775.6|42635.6|343
1641966900000|2022-01-12 05:55:00|42775.7|42635.7|42784.2|42644.2|42784.2|42644.2|42760|42620|278
1641967200000|2022-01-12 06:00:00|42784.3|42644.3|42809.7|42669.7|42813.6|42673.6|42784.3|42644.3|307
1641967500000|2022-01-12 06:05:00|42813.1|42673.1|42779.5|42639.5|42813.9|42673.9|42760.3|42620.3|235
1641967800000|2022-01-12 06:10:00|42777.6|42637.6|42778.3|42638.3|42782|42642|42744.5|42604.5|260
1641968100000|2022-01-12 06:15:00|42778|42638|42733.2|42593.2|42779.6|42639.6|42721.3|42581.3|264
1641968400000|2022-01-12 06:20:00|42740.5|42600.5|42724.8|42584.8|42744.5|42604.5|42709.1|42569.1|259
1641968700000|2022-01-12 06:25:00|42726.1|42586.1|42785.2|42645.2|42785.5|42645.5|42721.3|42581.3|234
1641969000000|2022-01-12 06:30:00|42785|42645|42896.1|42756.1|42938.4|42798.4|42774.5|42634.5|681
1641969300000|2022-01-12 06:35:00|42896.2|42756.2|42817.7|42677.7|42896.7|42756.7|42815|42675|453
1641969600000|2022-01-12 06:40:00|42818.7|42678.7|42809.2|42669.2|42823.3|42683.3|42801.6|42661.6|173
1641969900000|2022-01-12 06:45:00|42809.3|42669.3|42772.1|42632.1|42809.5|42669.5|42764.2|42624.2|246
1641970200000|2022-01-12 06:50:00|42773.8|42633.8|42716|42576|42773.8|42633.8|42700.1|42560.1|215
1641970500000|2022-01-12 06:55:00|42716.1|42576.1|42749.8|42609.8|42749.9|42609.9|42700.4|42560.4|379
1641970800000|2022-01-12 07:00:00|42750|42610|42701.7|42561.7|42750.3|42610.3|42691.9|42551.9|316
1641971100000|2022-01-12 07:05:00|42701.2|42561.2|42632.8|42492.8|42712.1|42572.1|42632.6|42492.6|378
1641971400000|2022-01-12 07:10:00|42632.9|42492.9|42616.2|42476.2|42654.7|42514.7|42614.9|42474.9|460
1641971700000|2022-01-12 07:15:00|42614.8|42474.8|42573.1|42433.1|42639.5|42499.5|42560.3|42420.3|547
1641972000000|2022-01-12 07:20:00|42572.8|42432.8|42627|42487|42627.9|42487.9|42556.3|42416.3|506
1641972300000|2022-01-12 07:25:00|42627.4|42487.4|42608.7|42468.7|42662.7|42522.7|42589|42449|453
1641972600000|2022-01-12 07:30:00|42610.4|42470.4|42616.2|42476.2|42623.3|42483.3|42605.1|42465.1|393
1641972900000|2022-01-12 07:35:00|42616.1|42476.1|42699.7|42559.7|42699.7|42559.7|42610.2|42470.2|490
1641973200000|2022-01-12 07:40:00|42698.3|42558.3|42678.5|42538.5|42703.2|42563.2|42672.9|42532.9|407
1641973500000|2022-01-12 07:45:00|42677.1|42537.1|42652.2|42512.2|42677.2|42537.2|42644.8|42504.8|229
1641973800000|2022-01-12 07:50:00|42653.6|42513.6|42622.8|42482.8|42653.6|42513.6|42621.5|42481.5|208
1641974100000|2022-01-12 07:55:00|42622.3|42482.3|42639.6|42499.6|42649.5|42509.5|42622.2|42482.2|325
1641974400000|2022-01-12 08:00:00|42637.5|42497.5|42669|42529|42674.7|42534.7|42593.8|42453.8|468
1641974700000|2022-01-12 08:05:00|42668.8|42528.8|42703.3|42563.3|42705.2|42565.2|42664.2|42524.2|419
1641975000000|2022-01-12 08:10:00|42702|42562|42761.1|42621.1|42761.5|42621.5|42701.8|42561.8|422
1641975300000|2022-01-12 08:15:00|42760.8|42620.8|42729.2|42589.2|42761.8|42621.8|42717.3|42577.3|433
1641975600000|2022-01-12 08:20:00|42730.3|42590.3|42770|42630|42789.5|42649.5|42713.4|42573.4|449
1641975900000|2022-01-12 08:25:00|42770.2|42630.2|42685.9|42545.9|42783.4|42643.4|42685.7|42545.7|492
1641976200000|2022-01-12 08:30:00|42685.8|42545.8|42720.4|42580.4|42725.4|42585.4|42669.3|42529.3|517
1641976500000|2022-01-12 08:35:00|42721.5|42581.5|42648.7|42508.7|42727.7|42587.7|42639.9|42499.9|545
1641976800000|2022-01-12 08:40:00|42648.9|42508.9|42664.9|42524.9|42682.9|42542.9|42641.1|42501.1|503
1641977100000|2022-01-12 08:45:00|42665.5|42525.5|42712.4|42572.4|42713.5|42573.5|42662|42522|420
1641977400000|2022-01-12 08:50:00|42712.5|42572.5|42734.6|42594.6|42749.1|42609.1|42712.5|42572.5|472
1641977700000|2022-01-12 08:55:00|42735.3|42595.3|42689.9|42549.9|42739.4|42599.4|42676.5|42536.5|527
1641978000000|2022-01-12 09:00:00|42689.5|42549.5|42774.9|42634.9|42777.2|42637.2|42663.2|42523.2|587
1641978300000|2022-01-12 09:05:00|42774.5|42634.5|42767.2|42627.2|42782.9|42642.9|42757.1|42617.1|686
1641978600000|2022-01-12 09:10:00|42768|42628|42733.5|42593.5|42815.9|42675.9|42731.3|42591.3|529
1641978900000|2022-01-12 09:15:00|42736.8|42596.8|42836.3|42696.3|42838.8|42698.8|42728.3|42588.3|356
1641979200000|2022-01-12 09:20:00|42839.2|42699.2|42882.3|42742.3|42888.1|42748.1|42838.8|42698.8|498
1641979500000|2022-01-12 09:25:00|42883.7|42743.7|42963.4|42823.4|42978.2|42838.2|42883.7|42743.7|558
1641979800000|2022-01-12 09:30:00|42963.5|42823.5|42867.4|42727.4|42966.1|42826.1|42859.6|42719.6|489
1641980100000|2022-01-12 09:35:00|42864.6|42724.6|42771.5|42631.5|42877.8|42737.8|42771.3|42631.3|452
1641980400000|2022-01-12 09:40:00|42771.6|42631.6|42774|42634|42799.2|42659.2|42765.7|42625.7|405
1641980700000|2022-01-12 09:45:00|42774.2|42634.2|42766|42626|42774.7|42634.7|42736.1|42596.1|284
1641981000000|2022-01-12 09:50:00|42766.4|42626.4|42821.6|42681.6|42829.4|42689.4|42766.1|42626.1|519
1641981300000|2022-01-12 09:55:00|42818|42678|42879.3|42739.3|42890.3|42750.3|42803.1|42663.1|552
1641981600000|2022-01-12 10:00:00|42881.8|42741.8|42833.5|42693.5|42891|42751|42821.8|42681.8|444
1641981900000|2022-01-12 10:05:00|42833.8|42693.8|42999.8|42859.8|43015.8|42875.8|42833.8|42693.8|479
1641982200000|2022-01-12 10:10:00|43000.7|42860.7|43045.3|42905.3|43047.8|42907.8|42946.4|42806.4|537
1641982500000|2022-01-12 10:15:00|43044.1|42904.1|42980.2|42840.2|43055.9|42915.9|42980.2|42840.2|623
1641982800000|2022-01-12 10:20:00|42986.2|42846.2|42996.6|42856.6|42996.6|42856.6|42946.1|42806.1|427
1641983100000|2022-01-12 10:25:00|42996.7|42856.7|42973.5|42833.5|43031.1|42891.1|42965|42825|572
1641983400000|2022-01-12 10:30:00|42971.6|42831.6|42908.1|42768.1|42986.5|42846.5|42900|42760|563
1641983700000|2022-01-12 10:35:00|42907.6|42767.6|42922.5|42782.5|42926.8|42786.8|42895.5|42755.5|313
1641984000000|2022-01-12 10:40:00|42923.5|42783.5|42864.7|42724.7|42929.7|42789.7|42844.3|42704.3|302
1641984300000|2022-01-12 10:45:00|42864.8|42724.8|42922.4|42782.4|42922.4|42782.4|42855.1|42715.1|417
1641984600000|2022-01-12 10:50:00|42921.2|42781.2|42879.9|42739.9|42924.4|42784.4|42862.7|42722.7|331
1641984900000|2022-01-12 10:55:00|42881.8|42741.8|42849.9|42709.9|42918.5|42778.5|42847.5|42707.5|400
1641985200000|2022-01-12 11:00:00|42849.8|42709.8|42878.5|42738.5|42898.7|42758.7|42830.3|42690.3|445
1641985500000|2022-01-12 11:05:00|42877.5|42737.5|42880.4|42740.4|42897.4|42757.4|42864.5|42724.5|303
1641985800000|2022-01-12 11:10:00|42885|42745|42854.2|42714.2|42885.6|42745.6|42817|42677|386
1641986100000|2022-01-12 11:15:00|42852.5|42712.5|42889.9|42749.9|42924.6|42784.6|42838.3|42698.3|599
1641986400000|2022-01-12 11:20:00|42890.1|42750.1|42886|42746|42894.4|42754.4|42852.6|42712.6|416
1641986700000|2022-01-12 11:25:00|42886.4|42746.4|42850.4|42710.4|42893.1|42753.1|42846|42706|401
1641987000000|2022-01-12 11:30:00|42850.7|42710.7|42851.9|42711.9|42858.1|42718.1|42809.8|42669.8|419
1641987300000|2022-01-12 11:35:00|42850.8|42710.8|43068|42928|43104.6|42964.6|42779.8|42639.8|457
1641987600000|2022-01-12 11:40:00|43078.4|42938.4|43193.3|43053.3|43517.6|43377.6|43050.5|42910.5|890
1641987900000|2022-01-12 11:45:00|43193.1|43053.1|43205.4|43065.4|43297.1|43157.1|43169.5|43029.5|578
1641988200000|2022-01-12 11:50:00|43188.4|43048.4|43116.5|42976.5|43192|43052|43056.6|42916.6|467
1641988500000|2022-01-12 11:55:00|43112.6|42972.6|43020.5|42880.5|43139.1|42999.1|42985.5|42845.5|526
1641988800000|2022-01-12 12:00:00|43023.1|42883.1|43087.6|42947.6|43090|42950|42972.2|42832.2|736
1641989100000|2022-01-12 12:05:00|43088.9|42948.9|43031.5|42891.5|43113.7|42973.7|43012.5|42872.5|572
1641989400000|2022-01-12 12:10:00|43029|42889|42999.1|42859.1|43079.2|42939.2|42989.5|42849.5|280
1641989700000|2022-01-12 12:15:00|42996.4|42856.4|43065|42925|43080.4|42940.4|42979.3|42839.3|422
1641990000000|2022-01-12 12:20:00|43064.3|42924.3|43215.8|43075.8|43224.4|43084.4|43055.5|42915.5|617
1641990300000|2022-01-12 12:25:00|43222.5|43082.5|43220|43080|43265.7|43125.7|43155.4|43015.4|636
1641990600000|2022-01-12 12:30:00|43222.3|43082.3|43320.5|43180.5|43350.2|43210.2|43221.3|43081.3|550
1641990900000|2022-01-12 12:35:00|43320.6|43180.6|43276.9|43136.9|43359.1|43219.1|43236.9|43096.9|701
1641991200000|2022-01-12 12:40:00|43274.6|43134.6|43176.7|43036.7|43281.1|43141.1|43172|43032|609
1641991500000|2022-01-12 12:45:00|43177.8|43037.8|43152.6|43012.6|43205.6|43065.6|43131.7|42991.7|528
1641991800000|2022-01-12 12:50:00|43153.6|43013.6|43200.7|43060.7|43201.2|43061.2|43126.7|42986.7|516
1641992100000|2022-01-12 12:55:00|43200.2|43060.2|43367.3|43227.3|43371.9|43231.9|43193.4|43053.4|720
1641992400000|2022-01-12 13:00:00|43365.3|43225.3|43428.8|43288.8|43432.7|43292.7|43324.9|43184.9|768
1641992700000|2022-01-12 13:05:00|43433.5|43293.5|43383.3|43243.3|43474.7|43334.7|43363|43223|739
1641993000000|2022-01-12 13:10:00|43383.8|43243.8|43339.2|43199.2|43429.7|43289.7|43337.7|43197.7|571
1641993300000|2022-01-12 13:15:00|43338.7|43198.7|43335.5|43195.5|43355.3|43215.3|43285.5|43145.5|592
1641993600000|2022-01-12 13:20:00|43336.2|43196.2|43385.1|43245.1|43427.8|43287.8|43336.2|43196.2|639
1641993900000|2022-01-12 13:25:00|43387.4|43247.4|43471.4|43331.4|43481|43341|43364.8|43224.8|544
1641994200000|2022-01-12 13:30:00|43471.1|43331.1|43652.8|43512.8|43941.9|43801.9|43433.3|43293.3|1063
1641994500000|2022-01-12 13:35:00|43646.8|43506.8|43858.4|43718.4|43940.2|43800.2|43641.5|43501.5|957
1641994800000|2022-01-12 13:40:00|43854|43714|44032.5|43892.5|44054.1|43914.1|43854|43714|980
1641995100000|2022-01-12 13:45:00|44033.1|43893.1|43988.3|43848.3|44048.2|43908.2|43895.1|43755.1|782
1641995400000|2022-01-12 13:50:00|43991.1|43851.1|44138.5|43998.5|44138.6|43998.6|43917.6|43777.6|817
1641995700000|2022-01-12 13:55:00|44138.8|43998.8|44007.8|43867.8|44144|44004|43945.4|43805.4|799
1641996000000|2022-01-12 14:00:00|44007.3|43867.3|43880|43740|44034.6|43894.6|43875.2|43735.2|801
1641996300000|2022-01-12 14:05:00|43879.1|43739.1|43850.9|43710.9|43900.7|43760.7|43807.4|43667.4|773
1641996600000|2022-01-12 14:10:00|43851.9|43711.9|43804.3|43664.3|43878.1|43738.1|43763.2|43623.2|771
1641996900000|2022-01-12 14:15:00|43804.9|43664.9|43880.4|43740.4|43895.2|43755.2|43802.1|43662.1|632
1641997200000|2022-01-12 14:20:00|43880.6|43740.6|43863.3|43723.3|43938.7|43798.7|43850.6|43710.6|508
1641997500000|2022-01-12 14:25:00|43862|43722|43883.4|43743.4|43893.3|43753.3|43843|43703|294
1641997800000|2022-01-12 14:30:00|43882.4|43742.4|43935.5|43795.5|44000.5|43860.5|43830|43690|865
1641998100000|2022-01-12 14:35:00|43936.1|43796.1|43890.4|43750.4|43936.1|43796.1|43796.8|43656.8|860
1641998400000|2022-01-12 14:40:00|43890.2|43750.2|43808|43668|43921.6|43781.6|43772.5|43632.5|628
1641998700000|2022-01-12 14:45:00|43809.7|43669.7|43831.1|43691.1|43858.8|43718.8|43784.6|43644.6|819
1641999000000|2022-01-12 14:50:00|43832.5|43692.5|43921.1|43781.1|43960.3|43820.3|43819.6|43679.6|801
1641999300000|2022-01-12 14:55:00|43921.4|43781.4|43930.8|43790.8|43941.8|43801.8|43872.2|43732.2|667
1641999600000|2022-01-12 15:00:00|43930.9|43790.9|43866.5|43726.5|43949.3|43809.3|43835.1|43695.1|761
1641999900000|2022-01-12 15:05:00|43862.7|43722.7|43919.1|43779.1|43923.4|43783.4|43827.5|43687.5|797
1642000200000|2022-01-12 15:10:00|43919.2|43779.2|43992|43852|44016.4|43876.4|43919.2|43779.2|604
1642000500000|2022-01-12 15:15:00|43991.5|43851.5|43944.5|43804.5|43992.2|43852.2|43942.4|43802.4|586
1642000800000|2022-01-12 15:20:00|43942.5|43802.5|43906.8|43766.8|43980|43840|43906.8|43766.8|557
1642001100000|2022-01-12 15:25:00|43905.7|43765.7|43874.5|43734.5|43910.2|43770.2|43860.4|43720.4|552
1642001400000|2022-01-12 15:30:00|43873.3|43733.3|43694.1|43554.1|43885|43745|43668.2|43528.2|805
1642001700000|2022-01-12 15:35:00|43693.8|43553.8|43572.6|43432.6|43720.4|43580.4|43560.2|43420.2|655
1642002000000|2022-01-12 15:40:00|43572.4|43432.4|43613.1|43473.1|43640.2|43500.2|43489.5|43349.5|708
1642002300000|2022-01-12 15:45:00|43614.4|43474.4|43627|43487|43690.3|43550.3|43612.6|43472.6|607
1642002600000|2022-01-12 15:50:00|43629.4|43489.4|43619|43479|43670|43530|43597.7|43457.7|292
1642002900000|2022-01-12 15:55:00|43618.4|43478.4|43642.2|43502.2|43670.1|43530.1|43557.9|43417.9|715
1642003200000|2022-01-12 16:00:00|43639.7|43499.7|43698.5|43558.5|43757.9|43617.9|43639.7|43499.7|785
1642003500000|2022-01-12 16:05:00|43698.4|43558.4|43547.4|43407.4|43718.2|43578.2|43518|43378|719
1642003800000|2022-01-12 16:10:00|43547.5|43407.5|43545.2|43405.2|43599.1|43459.1|43543.3|43403.3|601
1642004100000|2022-01-12 16:15:00|43544.9|43404.9|43520.5|43380.5|43564.8|43424.8|43420.5|43280.5|722
1642004400000|2022-01-12 16:20:00|43520.4|43380.4|43586.7|43446.7|43594.2|43454.2|43506.8|43366.8|714
1642004700000|2022-01-12 16:25:00|43587.1|43447.1|43592.4|43452.4|43655.8|43515.8|43574|43434|713
1642005000000|2022-01-12 16:30:00|43595.1|43455.1|43641.5|43501.5|43679.5|43539.5|43592.4|43452.4|578
1642005300000|2022-01-12 16:35:00|43642.1|43502.1|43668.5|43528.5|43713.8|43573.8|43639.1|43499.1|563
1642005600000|2022-01-12 16:40:00|43668.7|43528.7|43693.7|43553.7|43735.7|43595.7|43638.2|43498.2|605
1642005900000|2022-01-12 16:45:00|43699.6|43559.6|43674.2|43534.2|43719.5|43579.5|43646.2|43506.2|646
1642006200000|2022-01-12 16:50:00|43674.3|43534.3|43695.1|43555.1|43702.8|43562.8|43646|43506|503
1642006500000|2022-01-12 16:55:00|43695.8|43555.8|43699.6|43559.6|43709.8|43569.8|43653.3|43513.3|544
1642006800000|2022-01-12 17:00:00|43698.4|43558.4|43667.4|43527.4|43699.8|43559.8|43647.8|43507.8|543
1642007100000|2022-01-12 17:05:00|43666.9|43526.9|43602.3|43462.3|43669.2|43529.2|43573.8|43433.8|144
1642007400000|2022-01-12 17:10:00|43602.2|43462.2|43632.4|43492.4|43653.8|43513.8|43594.4|43454.4|442
1642007700000|2022-01-12 17:15:00|43633.2|43493.2|43731.6|43591.6|43735|43595|43632.4|43492.4|629
1642008000000|2022-01-12 17:20:00|43733.3|43593.3|43727.4|43587.4|43764|43624|43715.3|43575.3|659
1642008300000|2022-01-12 17:25:00|43727.5|43587.5|43788|43648|43791.6|43651.6|43727.5|43587.5|567
1642008600000|2022-01-12 17:30:00|43787.5|43647.5|43806.9|43666.9|43824.5|43684.5|43780.2|43640.2|503
1642008900000|2022-01-12 17:35:00|43807|43667|43771.9|43631.9|43854.3|43714.3|43770.6|43630.6|580
1642009200000|2022-01-12 17:40:00|43771.5|43631.5|43783.1|43643.1|43802.2|43662.2|43771.3|43631.3|418
1642009500000|2022-01-12 17:45:00|43783|43643|43834|43694|43848.4|43708.4|43782.7|43642.7|572
1642009800000|2022-01-12 17:50:00|43835.4|43695.4|43880.5|43740.5|43910.9|43770.9|43835.4|43695.4|509
1642010100000|2022-01-12 17:55:00|43880.3|43740.3|43921.4|43781.4|43950.1|43810.1|43877|43737|532
1642010400000|2022-01-12 18:00:00|43916.7|43776.7|43890.8|43750.8|43963.9|43823.9|43874.6|43734.6|780
1642010700000|2022-01-12 18:05:00|43892.5|43752.5|43882|43742|43931.4|43791.4|43877.3|43737.3|520
1642011000000|2022-01-12 18:10:00|43886.3|43746.3|43851.1|43711.1|43890.7|43750.7|43838|43698|499
1642011300000|2022-01-12 18:15:00|43851|43711|43834.2|43694.2|43856.8|43716.8|43819.1|43679.1|546
1642011600000|2022-01-12 18:20:00|43835.2|43695.2|43845.7|43705.7|43855.6|43715.6|43717.5|43577.5|637
1642011900000|2022-01-12 18:25:00|43846.3|43706.3|43885.1|43745.1|43952|43812|43846.3|43706.3|723
1642012200000|2022-01-12 18:30:00|43889.4|43749.4|43827.4|43687.4|43914.3|43774.3|43814.2|43674.2|445
1642012500000|2022-01-12 18:35:00|43830|43690|43787.4|43647.4|43831.1|43691.1|43757.7|43617.7|271
1642012800000|2022-01-12 18:40:00|43784.2|43644.2|43756.1|43616.1|43793|43653|43741.2|43601.2|543
1642013100000|2022-01-12 18:45:00|43755.8|43615.8|43761.1|43621.1|43804.4|43664.4|43746.5|43606.5|395
1642013400000|2022-01-12 18:50:00|43760.9|43620.9|43688.6|43548.6|43771.3|43631.3|43666|43526|608
1642013700000|2022-01-12 18:55:00|43688.9|43548.9|43674.6|43534.6|43691.6|43551.6|43654.2|43514.2|551
1642014000000|2022-01-12 19:00:00|43675.1|43535.1|43655.8|43515.8|43687|43547|43626.3|43486.3|625
1642014300000|2022-01-12 19:05:00|43658.1|43518.1|43649.4|43509.4|43682.4|43542.4|43642.5|43502.5|487
1642014600000|2022-01-12 19:10:00|43652.1|43512.1|43696.1|43556.1|43696.1|43556.1|43636|43496|449
1642014900000|2022-01-12 19:15:00|43696.2|43556.2|43642.8|43502.8|43734.4|43594.4|43624.6|43484.6|437
1642015200000|2022-01-12 19:20:00|43642|43502|43724.3|43584.3|43760.3|43620.3|43634.2|43494.2|459
1642015500000|2022-01-12 19:25:00|43725.7|43585.7|43755.5|43615.5|43758.3|43618.3|43690.3|43550.3|573
1642015800000|2022-01-12 19:30:00|43755.3|43615.3|43707.1|43567.1|43755.3|43615.3|43670.3|43530.3|629
1642016100000|2022-01-12 19:35:00|43707.2|43567.2|43745|43605|43747.5|43607.5|43696.6|43556.6|589
1642016400000|2022-01-12 19:40:00|43745.3|43605.3|43660.3|43520.3|43746.6|43606.6|43660.3|43520.3|468
1642016700000|2022-01-12 19:45:00|43659.9|43519.9|43724.8|43584.8|43730.8|43590.8|43659.9|43519.9|463
1642017000000|2022-01-12 19:50:00|43725|43585|43798.1|43658.1|43828|43688|43715.9|43575.9|520
1642017300000|2022-01-12 19:55:00|43802.7|43662.7|43820.2|43680.2|43840.4|43700.4|43793.3|43653.3|547
1642017600000|2022-01-12 20:00:00|43822.7|43682.7|43831.1|43691.1|43843.3|43703.3|43758.4|43618.4|655
1642017900000|2022-01-12 20:05:00|43832.2|43692.2|43761.3|43621.3|43838|43698|43753.6|43613.6|475
1642018200000|2022-01-12 20:10:00|43761.4|43621.4|43756|43616|43810.2|43670.2|43750.4|43610.4|531
1642018500000|2022-01-12 20:15:00|43754.8|43614.8|43807.4|43667.4|43808.3|43668.3|43753.4|43613.4|553
1642018800000|2022-01-12 20:20:00|43809|43669|43833.6|43693.6|43842.2|43702.2|43804.5|43664.5|397
1642019100000|2022-01-12 20:25:00|43836.1|43696.1|43782.3|43642.3|43837.9|43697.9|43779.9|43639.9|374
1642019400000|2022-01-12 20:30:00|43782.5|43642.5|43765|43625|43805.6|43665.6|43760.6|43620.6|422
1642019700000|2022-01-12 20:35:00|43764.5|43624.5|43736|43596|43794.3|43654.3|43726.6|43586.6|561
1642020000000|2022-01-12 20:40:00|43735.4|43595.4|43806.5|43666.5|43814|43674|43731.6|43591.6|506
1642020300000|2022-01-12 20:45:00|43806.2|43666.2|43922.2|43782.2|43940.7|43800.7|43799.6|43659.6|671
1642020600000|2022-01-12 20:50:00|43924.8|43784.8|44026.7|43886.7|44074|43934|43924.8|43784.8|825
1642020900000|2022-01-12 20:55:00|44029.8|43889.8|43910.3|43770.3|44046.1|43906.1|43879.1|43739.1|627
1642021200000|2022-01-12 21:00:00|43910.6|43770.6|43972.3|43832.3|43986.9|43846.9|43900|43760|489
1642021500000|2022-01-12 21:05:00|43976.4|43836.4|44028.5|43888.5|44028.5|43888.5|43961.8|43821.8|512
1642021800000|2022-01-12 21:10:00|44028|43888|44010.7|43870.7|44034.4|43894.4|44000.2|43860.2|308
1642022100000|2022-01-12 21:15:00|44011|43871|44069.5|43929.5|44083.6|43943.6|44010.4|43870.4|382
1642022400000|2022-01-12 21:20:00|44072|43932|44306.5|44166.5|44355.9|44215.9|44037.5|43897.5|532
1642022700000|2022-01-12 21:25:00|44307.4|44167.4|44193.5|44053.5|44332.8|44192.8|44192.8|44052.8|794
1642023000000|2022-01-12 21:30:00|44194.4|44054.4|44096.8|43956.8|44199|44059|44080.6|43940.6|622
1642023300000|2022-01-12 21:35:00|44096.5|43956.5|43937.2|43797.2|44096.5|43956.5|43927.5|43787.5|608
1642023600000|2022-01-12 21:40:00|43941.9|43801.9|43888.7|43748.7|43950.6|43810.6|43856.8|43716.8|481
1642023900000|2022-01-12 21:45:00|43887.7|43747.7|43945.9|43805.9|43960.7|43820.7|43857.9|43717.9|525
1642024200000|2022-01-12 21:50:00|43948.6|43808.6|43907.8|43767.8|43965.7|43825.7|43833.7|43693.7|557
1642024500000|2022-01-12 21:55:00|43908.8|43768.8|43853.7|43713.7|43914.6|43774.6|43853.1|43713.1|693
1642024800000|2022-01-12 22:00:00|43855.4|43715.4|43870.3|43730.3|43903.3|43763.3|43849.9|43709.9|675
1642025100000|2022-01-12 22:05:00|43868.5|43728.5|43845.5|43705.5|43868.5|43728.5|43841.5|43701.5|319
1642025400000|2022-01-12 22:10:00|43844.6|43704.6|43891.8|43751.8|43900.2|43760.2|43840.9|43700.9|507
1642025700000|2022-01-12 22:15:00|43891.7|43751.7|43944.3|43804.3|43946.2|43806.2|43882.8|43742.8|449
1642026000000|2022-01-12 22:20:00|43944.6|43804.6|43957.1|43817.1|43958.5|43818.5|43925.7|43785.7|245
1642026300000|2022-01-12 22:25:00|43958.2|43818.2|43959.5|43819.5|43974.9|43834.9|43956.6|43816.6|212
1642026600000|2022-01-12 22:30:00|43958.6|43818.6|44015.5|43875.5|44017.5|43877.5|43954.4|43814.4|223
1642026900000|2022-01-12 22:35:00|44015.4|43875.4|43975.6|43835.6|44025.8|43885.8|43973.8|43833.8|350
1642027200000|2022-01-12 22:40:00|43974.8|43834.8|43967.4|43827.4|44005.2|43865.2|43966|43826|250
1642027500000|2022-01-12 22:45:00|43971.2|43831.2|43923.6|43783.6|43971.2|43831.2|43922.4|43782.4|355
1642027800000|2022-01-12 22:50:00|43925.4|43785.4|43904.5|43764.5|43944.4|43804.4|43892.1|43752.1|334
1642028100000|2022-01-12 22:55:00|43904.4|43764.4|43930.3|43790.3|43941.1|43801.1|43903.1|43763.1|299
1642028400000|2022-01-12 23:00:00|43929.7|43789.7|43929.1|43789.1|43968.5|43828.5|43903.8|43763.8|616
1642028700000|2022-01-12 23:05:00|43929.9|43789.9|43993.3|43853.3|43997.1|43857.1|43929.9|43789.9|594
1642029000000|2022-01-12 23:10:00|43991.7|43851.7|44009.5|43869.5|44025.1|43885.1|43991.7|43851.7|505
1642029300000|2022-01-12 23:15:00|44009.3|43869.3|44049.2|43909.2|44063.5|43923.5|44009.3|43869.3|517
1642029600000|2022-01-12 23:20:00|44047.2|43907.2|44083.7|43943.7|44107.3|43967.3|44047.2|43907.2|640
1642029900000|2022-01-12 23:25:00|44083.6|43943.6|43975.6|43835.6|44083.8|43943.8|43965.4|43825.4|545
1642030200000|2022-01-12 23:30:00|43974.2|43834.2|44061.8|43921.8|44064.3|43924.3|43971.4|43831.4|483
1642030500000|2022-01-12 23:35:00|44061.7|43921.7|44049.1|43909.1|44098.4|43958.4|44048.6|43908.6|463
1642030800000|2022-01-12 23:40:00|44049.5|43909.5|44066.5|43926.5|44076.5|43936.5|44044.1|43904.1|504
1642031100000|2022-01-12 23:45:00|44066|43926|44009.8|43869.8|44070.8|43930.8|44008.9|43868.9|465
1642031400000|2022-01-12 23:50:00|44009.2|43869.2|43984.1|43844.1|44035|43895|43980.7|43840.7|442
1642031700000|2022-01-12 23:55:00|43982.5|43842.5|43978.7|43838.7|43994.3|43854.3|43952.7|43812.7|286
1642032000000|2022-01-13 00:00:00|43978.2|43838.2|44076|43936|44091.7|43951.7|43944.6|43804.6|497
1642032300000|2022-01-13 00:05:00|44076.8|43936.8|44032.6|43892.6|44108|43968|44032.6|43892.6|553
1642032600000|2022-01-13 00:10:00|44035|43895|43983.4|43843.4|44035|43895|43973.5|43833.5|458
1642032900000|2022-01-13 00:15:00|43983|43843|43942.4|43802.4|43997.3|43857.3|43934.4|43794.4|374
1642033200000|2022-01-13 00:20:00|43942.5|43802.5|43942.9|43802.9|43949.3|43809.3|43908.4|43768.4|400
1642033500000|2022-01-13 00:25:00|43946.3|43806.3|43956.6|43816.6|43982.4|43842.4|43939.8|43799.8|540
1642033800000|2022-01-13 00:30:00|43960.9|43820.9|43934.2|43794.2|43985.3|43845.3|43908.3|43768.3|555
1642034100000|2022-01-13 00:35:00|43932.9|43792.9|43925.1|43785.1|43941.9|43801.9|43915.5|43775.5|404
1642034400000|2022-01-13 00:40:00|43925.3|43785.3|43858.3|43718.3|43933.2|43793.2|43856|43716|408
1642034700000|2022-01-13 00:45:00|43857.3|43717.3|43837.5|43697.5|43889.3|43749.3|43830.4|43690.4|378
1642035000000|2022-01-13 00:50:00|43836.5|43696.5|43799.2|43659.2|43840.5|43700.5|43767.1|43627.1|512
1642035300000|2022-01-13 00:55:00|43799|43659|43797|43657|43805.1|43665.1|43758.8|43618.8|527
1642035600000|2022-01-13 01:00:00|43798|43658|43805.2|43665.2|43862.5|43722.5|43793.6|43653.6|469
1642035900000|2022-01-13 01:05:00|43804.8|43664.8|43837.8|43697.8|43864.6|43724.6|43800.6|43660.6|479
1642036200000|2022-01-13 01:10:00|43838.3|43698.3|43839.6|43699.6|43877.7|43737.7|43828.7|43688.7|501
1642036500000|2022-01-13 01:15:00|43839.2|43699.2|43835.6|43695.6|43869.2|43729.2|43819.6|43679.6|440
1642036800000|2022-01-13 01:20:00|43830.6|43690.6|43779.6|43639.6|43834.9|43694.9|43776.4|43636.4|307
1642037100000|2022-01-13 01:25:00|43777.4|43637.4|43695.8|43555.8|43781.1|43641.1|43675.3|43535.3|574
1642037400000|2022-01-13 01:30:00|43694.6|43554.6|43655.9|43515.9|43729.1|43589.1|43640.6|43500.6|426
1642037700000|2022-01-13 01:35:00|43656.9|43516.9|43666.4|43526.4|43674.2|43534.2|43629|43489|509
1642038000000|2022-01-13 01:40:00|43665.9|43525.9|43619.7|43479.7|43666.5|43526.5|43614|43474|292
1642038300000|2022-01-13 01:45:00|43618.5|43478.5|43659.6|43519.6|43665.2|43525.2|43602.4|43462.4|359
1642038600000|2022-01-13 01:50:00|43660|43520|43655.9|43515.9|43690.5|43550.5|43644.3|43504.3|317
1642038900000|2022-01-13 01:55:00|43652.4|43512.4|43619.1|43479.1|43665.3|43525.3|43608|43468|372
1642039200000|2022-01-13 02:00:00|43622.8|43482.8|43656.6|43516.6|43658.8|43518.8|43622.8|43482.8|483
1642039500000|2022-01-13 02:05:00|43656.8|43516.8|43637|43497|43671|43531|43633|43493|401
1642039800000|2022-01-13 02:10:00|43636.3|43496.3|43696.4|43556.4|43701.9|43561.9|43636|43496|406
1642040100000|2022-01-13 02:15:00|43696.2|43556.2|43718.8|43578.8|43725.3|43585.3|43688.7|43548.7|300
1642040400000|2022-01-13 02:20:00|43719.1|43579.1|43718.4|43578.4|43726.7|43586.7|43703.1|43563.1|368
1642040700000|2022-01-13 02:25:00|43719.3|43579.3|43711.1|43571.1|43725.9|43585.9|43706.6|43566.6|398
1642041000000|2022-01-13 02:30:00|43712.6|43572.6|43742.7|43602.7|43745.4|43605.4|43712.6|43572.6|313
1642041300000|2022-01-13 02:35:00|43742.9|43602.9|43747.8|43607.8|43754.1|43614.1|43730|43590|276
1642041600000|2022-01-13 02:40:00|43747.5|43607.5|43720.2|43580.2|43749.2|43609.2|43713.6|43573.6|228
1642041900000|2022-01-13 02:45:00|43720.5|43580.5|43667.6|43527.6|43727.6|43587.6|43656.4|43516.4|348
1642042200000|2022-01-13 02:50:00|43667.5|43527.5|43635.7|43495.7|43667.5|43527.5|43620.1|43480.1|374
1642042500000|2022-01-13 02:55:00|43635.9|43495.9|43678.8|43538.8|43706.3|43566.3|43632.6|43492.6|324
1642042800000|2022-01-13 03:00:00|43678.3|43538.3|43693.7|43553.7|43715.9|43575.9|43658.7|43518.7|441
1642043100000|2022-01-13 03:05:00|43693.8|43553.8|43600.5|43460.5|43693.8|43553.8|43599.2|43459.2|378
1642043400000|2022-01-13 03:10:00|43599.5|43459.5|43518.8|43378.8|43608|43468|43518.8|43378.8|430
1642043700000|2022-01-13 03:15:00|43518.4|43378.4|43529.1|43389.1|43544.9|43404.9|43518|43378|294
1642044000000|2022-01-13 03:20:00|43529.2|43389.2|43549.5|43409.5|43557.8|43417.8|43520.2|43380.2|465
1642044300000|2022-01-13 03:25:00|43549|43409|43515.7|43375.7|43553.5|43413.5|43512.2|43372.2|423
1642044600000|2022-01-13 03:30:00|43515.4|43375.4|43586.8|43446.8|43601.8|43461.8|43503.4|43363.4|467
1642044900000|2022-01-13 03:35:00|43587.3|43447.3|43579.4|43439.4|43610.3|43470.3|43579.4|43439.4|325
1642045200000|2022-01-13 03:40:00|43581.5|43441.5|43615.2|43475.2|43618.5|43478.5|43578.5|43438.5|305
1642045500000|2022-01-13 03:45:00|43616|43476|43621.1|43481.1|43639.5|43499.5|43609.1|43469.1|382
1642045800000|2022-01-13 03:50:00|43620.9|43480.9|43607|43467|43621|43481|43602.9|43462.9|360
1642046100000|2022-01-13 03:55:00|43604.4|43464.4|43587.5|43447.5|43615.1|43475.1|43569.1|43429.1|320
1642046400000|2022-01-13 04:00:00|43587.2|43447.2|43648.5|43508.5|43650.1|43510.1|43570.5|43430.5|355
1642046700000|2022-01-13 04:05:00|43644.9|43504.9|43696.4|43556.4|43698.7|43558.7|43644.3|43504.3|395
1642047000000|2022-01-13 04:10:00|43696.6|43556.6|43695.9|43555.9|43700.6|43560.6|43681.9|43541.9|486
1642047300000|2022-01-13 04:15:00|43696|43556|43740|43600|43747|43607|43690.2|43550.2|479
1642047600000|2022-01-13 04:20:00|43737.1|43597.1|43747.3|43607.3|43749.7|43609.7|43730.5|43590.5|324
1642047900000|2022-01-13 04:25:00|43740.1|43600.1|43738.9|43598.9|43751.3|43611.3|43714.7|43574.7|521
1642048200000|2022-01-13 04:30:00|43737.3|43597.3|43730.7|43590.7|43743.9|43603.9|43725.1|43585.1|351
1642048500000|2022-01-13 04:35:00|43728.6|43588.6|43770.4|43630.4|43774.2|43634.2|43716.4|43576.4|364
1642048800000|2022-01-13 04:40:00|43771.1|43631.1|43787.5|43647.5|43787.7|43647.7|43768.5|43628.5|405
1642049100000|2022-01-13 04:45:00|43788|43648|43722.8|43582.8|43790.3|43650.3|43718.8|43578.8|232
1642049400000|2022-01-13 04:50:00|43722.9|43582.9|43710.2|43570.2|43731.1|43591.1|43677|43537|317
1642049700000|2022-01-13 04:55:00|43710.1|43570.1|43707.5|43567.5|43726.3|43586.3|43698.5|43558.5|334
1642050000000|2022-01-13 05:00:00|43706.5|43566.5|43722.4|43582.4|43734.5|43594.5|43691.2|43551.2|396
1642050300000|2022-01-13 05:05:00|43722.9|43582.9|43703.5|43563.5|43723|43583|43684|43544|452
1642050600000|2022-01-13 05:10:00|43704.3|43564.3|43668.2|43528.2|43704.6|43564.6|43665.9|43525.9|368
1642050900000|2022-01-13 05:15:00|43674.1|43534.1|43683.2|43543.2|43683.2|43543.2|43659.5|43519.5|279
1642051200000|2022-01-13 05:20:00|43683.5|43543.5|43696.7|43556.7|43706|43566|43673.1|43533.1|414
1642051500000|2022-01-13 05:25:00|43697.5|43557.5|43783.7|43643.7|43783.7|43643.7|43696.2|43556.2|379
1642051800000|2022-01-13 05:30:00|43784.4|43644.4|43753.3|43613.3|43838.8|43698.8|43750.2|43610.2|460
1642052100000|2022-01-13 05:35:00|43753.7|43613.7|43766.3|43626.3|43772.3|43632.3|43748.6|43608.6|328
1642052400000|2022-01-13 05:40:00|43766|43626|43732.7|43592.7|43769.9|43629.9|43728.9|43588.9|278
1642052700000|2022-01-13 05:45:00|43732.4|43592.4|43766.6|43626.6|43771|43631|43728.1|43588.1|261
1642053000000|2022-01-13 05:50:00|43766.9|43626.9|43796.1|43656.1|43804.8|43664.8|43763.1|43623.1|340
1642053300000|2022-01-13 05:55:00|43800.1|43660.1|43769.3|43629.3|43800.7|43660.7|43765.9|43625.9|354
1642053600000|2022-01-13 06:00:00|43768.9|43628.9|43788.5|43648.5|43797.3|43657.3|43741.5|43601.5|393
1642053900000|2022-01-13 06:05:00|43790.2|43650.2|43783.9|43643.9|43833|43693|43781.6|43641.6|373
1642054200000|2022-01-13 06:10:00|43778|43638|43807.8|43667.8|43820|43680|43778|43638|329
1642054500000|2022-01-13 06:15:00|43808.8|43668.8|43870.2|43730.2|43876.5|43736.5|43803.3|43663.3|380
1642054800000|2022-01-13 06:20:00|43871.2|43731.2|43848.9|43708.9|43871.7|43731.7|43843.9|43703.9|301
1642055100000|2022-01-13 06:25:00|43849.4|43709.4|43839.5|43699.5|43861.4|43721.4|43830.3|43690.3|312
1642055400000|2022-01-13 06:30:00|43839.2|43699.2|43819.3|43679.3|43841.5|43701.5|43806.9|43666.9|327
1642055700000|2022-01-13 06:35:00|43819.6|43679.6|43866.1|43726.1|43869.9|43729.9|43818.9|43678.9|371
1642056000000|2022-01-13 06:40:00|43863|43723|43793.9|43653.9|43863.3|43723.3|43781.4|43641.4|311
1642056300000|2022-01-13 06:45:00|43792.2|43652.2|43782.4|43642.4|43818.9|43678.9|43774.1|43634.1|309
1642056600000|2022-01-13 06:50:00|43777.9|43637.9|43741.6|43601.6|43782.4|43642.4|43741.5|43601.5|373
1642056900000|2022-01-13 06:55:00|43741.8|43601.8|43803.7|43663.7|43809.5|43669.5|43740.3|43600.3|332
1642057200000|2022-01-13 07:00:00|43803.8|43663.8|43768.3|43628.3|43803.8|43663.8|43749.6|43609.6|463
1642057500000|2022-01-13 07:05:00|43767.3|43627.3|43789.4|43649.4|43791.4|43651.4|43760.9|43620.9|359
1642057800000|2022-01-13 07:10:00|43789.8|43649.8|43787.8|43647.8|43806.3|43666.3|43781.2|43641.2|297
1642058100000|2022-01-13 07:15:00|43788.2|43648.2|43820.3|43680.3|43828.4|43688.4|43781|43641|462
1642058400000|2022-01-13 07:20:00|43820.6|43680.6|43836.6|43696.6|43840.6|43700.6|43809|43669|365
1642058700000|2022-01-13 07:25:00|43837.6|43697.6|43789.2|43649.2|43841.2|43701.2|43779.7|43639.7|350
1642059000000|2022-01-13 07:30:00|43787.8|43647.8|43727.4|43587.4|43816|43676|43726.6|43586.6|338
1642059300000|2022-01-13 07:35:00|43726.9|43586.9|43734.4|43594.4|43741.5|43601.5|43714.7|43574.7|426
1642059600000|2022-01-13 07:40:00|43727.4|43587.4|43689.4|43549.4|43734.4|43594.4|43662.6|43522.6|454
1642059900000|2022-01-13 07:45:00|43694|43554|43744.2|43604.2|43747|43607|43681|43541|370
1642060200000|2022-01-13 07:50:00|43744.6|43604.6|43786.2|43646.2|43786.2|43646.2|43740.5|43600.5|265
1642060500000|2022-01-13 07:55:00|43785|43645|43774.7|43634.7|43790.5|43650.5|43751.9|43611.9|397
1642060800000|2022-01-13 08:00:00|43775.9|43635.9|43810.1|43670.1|43825.6|43685.6|43752.3|43612.3|511
1642061100000|2022-01-13 08:05:00|43810.2|43670.2|43851.9|43711.9|43858.2|43718.2|43808.9|43668.9|371
1642061400000|2022-01-13 08:10:00|43852.7|43712.7|43916.5|43776.5|43922.3|43782.3|43850.4|43710.4|503
1642061700000|2022-01-13 08:15:00|43924.1|43784.1|43893.3|43753.3|43933.7|43793.7|43886.8|43746.8|254
1642062000000|2022-01-13 08:20:00|43895.6|43755.6|43902.8|43762.8|43929.5|43789.5|43891.5|43751.5|253
1642062300000|2022-01-13 08:25:00|43897.6|43757.6|43906.6|43766.6|43921|43781|43868.5|43728.5|294
1642062600000|2022-01-13 08:30:00|43909.5|43769.5|43946.9|43806.9|43957.9|43817.9|43905.4|43765.4|325
1642062900000|2022-01-13 08:35:00|43947.4|43807.4|43913.4|43773.4|43955|43815|43898.2|43758.2|249
1642063200000|2022-01-13 08:40:00|43911.3|43771.3|43919.9|43779.9|43922.8|43782.8|43881.6|43741.6|385
1642063500000|2022-01-13 08:45:00|43919.4|43779.4|43909.3|43769.3|43924.5|43784.5|43895.3|43755.3|332
1642063800000|2022-01-13 08:50:00|43913.4|43773.4|43920|43780|43940.5|43800.5|43909.5|43769.5|446
1642064100000|2022-01-13 08:55:00|43928.3|43788.3|43980.1|43840.1|43980.1|43840.1|43919.4|43779.4|414
1642064400000|2022-01-13 09:00:00|43982.2|43842.2|43914.2|43774.2|43982.5|43842.5|43899.1|43759.1|242
1642064700000|2022-01-13 09:05:00|43911.9|43771.9|43877.5|43737.5|43914.8|43774.8|43872.9|43732.9|342
1642065000000|2022-01-13 09:10:00|43877.8|43737.8|43882.5|43742.5|43891.8|43751.8|43859|43719|267
1642065300000|2022-01-13 09:15:00|43882|43742|43844|43704|43888.6|43748.6|43836.4|43696.4|305
1642065600000|2022-01-13 09:20:00|43842.4|43702.4|43860.4|43720.4|43863.9|43723.9|43830.8|43690.8|320
1642065900000|2022-01-13 09:25:00|43863.9|43723.9|43990.5|43850.5|44026.7|43886.7|43860.4|43720.4|487
1642066200000|2022-01-13 09:30:00|43990.7|43850.7|44051.5|43911.5|44071.1|43931.1|43987.3|43847.3|394
1642066500000|2022-01-13 09:35:00|44047.8|43907.8|43954.5|43814.5|44047.8|43907.8|43951.6|43811.6|373
1642066800000|2022-01-13 09:40:00|43954|43814|43853.2|43713.2|43954.5|43814.5|43831.3|43691.3|358
1642067100000|2022-01-13 09:45:00|43850.5|43710.5|43866.1|43726.1|43898.6|43758.6|43848.9|43708.9|425
1642067400000|2022-01-13 09:50:00|43865.6|43725.6|43930.2|43790.2|43931.1|43791.1|43826|43686|417
1642067700000|2022-01-13 09:55:00|43929|43789|43946.5|43806.5|43948.9|43808.9|43920.1|43780.1|351
1642068000000|2022-01-13 10:00:00|43953.2|43813.2|43996.4|43856.4|44011.1|43871.1|43936.3|43796.3|269
1642068300000|2022-01-13 10:05:00|43995.9|43855.9|44035.8|43895.8|44090.1|43950.1|43995.9|43855.9|457
1642068600000|2022-01-13 10:10:00|44029.1|43889.1|44053.2|43913.2|44067.2|43927.2|43998.1|43858.1|505
1642068900000|2022-01-13 10:15:00|44053.1|43913.1|44063.6|43923.6|44100.2|43960.2|44029|43889|365
1642069200000|2022-01-13 10:20:00|44058.5|43918.5|44003.3|43863.3|44071.3|43931.3|43992.9|43852.9|407
1642069500000|2022-01-13 10:25:00|43985.6|43845.6|43970|43830|44025|43885|43968.6|43828.6|403
1642069800000|2022-01-13 10:30:00|43968.6|43828.6|44028.5|43888.5|44029.7|43889.7|43908.9|43768.9|417
1642070100000|2022-01-13 10:35:00|44028.3|43888.3|44015.3|43875.3|44030.9|43890.9|44007.1|43867.1|328
1642070400000|2022-01-13 10:40:00|44014.3|43874.3|43970.7|43830.7|44014.3|43874.3|43939.4|43799.4|240
1642070700000|2022-01-13 10:45:00|43969.7|43829.7|43956.5|43816.5|43976.4|43836.4|43934.6|43794.6|328
1642071000000|2022-01-13 10:50:00|43952.1|43812.1|43915.6|43775.6|43960.4|43820.4|43892.8|43752.8|370
1642071300000|2022-01-13 10:55:00|43912.7|43772.7|43876.2|43736.2|43924.3|43784.3|43852|43712|312
1642071600000|2022-01-13 11:00:00|43875.7|43735.7|43837.9|43697.9|43908.1|43768.1|43829.2|43689.2|369
1642071900000|2022-01-13 11:05:00|43833.8|43693.8|43823.5|43683.5|43837.9|43697.9|43809.1|43669.1|307
1642072200000|2022-01-13 11:10:00|43819.3|43679.3|43746.9|43606.9|43823.6|43683.6|43726.3|43586.3|433
1642072500000|2022-01-13 11:15:00|43748.5|43608.5|43747.6|43607.6|43748.7|43608.7|43703.1|43563.1|447
1642072800000|2022-01-13 11:20:00|43747.4|43607.4|43705.8|43565.8|43785|43645|43702.5|43562.5|398
1642073100000|2022-01-13 11:25:00|43703.9|43563.9|43703.3|43563.3|43704.4|43564.4|43609.7|43469.7|688
1642073400000|2022-01-13 11:30:00|43702.2|43562.2|43739.4|43599.4|43770.3|43630.3|43699.5|43559.5|545
1642073700000|2022-01-13 11:35:00|43739.5|43599.5|43782.3|43642.3|43782.3|43642.3|43738.2|43598.2|461
1642074000000|2022-01-13 11:40:00|43783.3|43643.3|43776.7|43636.7|43788.9|43648.9|43762.3|43622.3|458
1642074300000|2022-01-13 11:45:00|43777.2|43637.2|43738.6|43598.6|43779.2|43639.2|43670.8|43530.8|476
1642074600000|2022-01-13 11:50:00|43738.1|43598.1|43714.5|43574.5|43766.7|43626.7|43700.4|43560.4|361
1642074900000|2022-01-13 11:55:00|43714|43574|43695.5|43555.5|43731.5|43591.5|43686.7|43546.7|408
1642075200000|2022-01-13 12:00:00|43695.8|43555.8|43757.9|43617.9|43770|43630|43677.9|43537.9|481
1642075500000|2022-01-13 12:05:00|43758|43618|43833.7|43693.7|43862.3|43722.3|43757.4|43617.4|591
1642075800000|2022-01-13 12:10:00|43833.5|43693.5|43869.5|43729.5|43875|43735|43810.2|43670.2|519
1642076100000|2022-01-13 12:15:00|43870|43730|43782.9|43642.9|43877.1|43737.1|43766.8|43626.8|476
1642076400000|2022-01-13 12:20:00|43781.6|43641.6|43798.7|43658.7|43801.1|43661.1|43760|43620|387
1642076700000|2022-01-13 12:25:00|43798.9|43658.9|43847.9|43707.9|43853.5|43713.5|43771.4|43631.4|360
1642077000000|2022-01-13 12:30:00|43849.2|43709.2|43863|43723|43872.4|43732.4|43794.4|43654.4|449
1642077300000|2022-01-13 12:35:00|43862.7|43722.7|43860.1|43720.1|43868.3|43728.3|43843.2|43703.2|380
1642077600000|2022-01-13 12:40:00|43857|43717|43833.4|43693.4|43875.5|43735.5|43824.7|43684.7|419
1642077900000|2022-01-13 12:45:00|43833|43693|43817.5|43677.5|43850.8|43710.8|43799.9|43659.9|307
1642078200000|2022-01-13 12:50:00|43817.4|43677.4|43848.2|43708.2|43852.2|43712.2|43801.5|43661.5|398
1642078500000|2022-01-13 12:55:00|43847.6|43707.6|43885.8|43745.8|43891|43751|43833.4|43693.4|295
1642078800000|2022-01-13 13:00:00|43886.3|43746.3|43840.5|43700.5|43887.2|43747.2|43820.6|43680.6|513
1642079100000|2022-01-13 13:05:00|43841.6|43701.6|43829|43689|43876.3|43736.3|43822.6|43682.6|410
1642079400000|2022-01-13 13:10:00|43825.9|43685.9|43834.7|43694.7|43839.3|43699.3|43810.7|43670.7|442
1642079700000|2022-01-13 13:15:00|43833.3|43693.3|43790.9|43650.9|43835.5|43695.5|43780.7|43640.7|323
1642080000000|2022-01-13 13:20:00|43788.6|43648.6|43802.9|43662.9|43843.8|43703.8|43788.6|43648.6|317
1642080300000|2022-01-13 13:25:00|43797.5|43657.5|43782.5|43642.5|43797.5|43657.5|43769.8|43629.8|307
1642080600000|2022-01-13 13:30:00|43781.5|43641.5|43958.9|43818.9|44008.6|43868.6|43772.6|43632.6|475
1642080900000|2022-01-13 13:35:00|43961.9|43821.9|43930.8|43790.8|43997.5|43857.5|43900.8|43760.8|670
1642081200000|2022-01-13 13:40:00|43932|43792|43906.7|43766.7|43941.2|43801.2|43901.7|43761.7|554
1642081500000|2022-01-13 13:45:00|43904.1|43764.1|43962.3|43822.3|43963.5|43823.5|43901.9|43761.9|303
1642081800000|2022-01-13 13:50:00|43962.6|43822.6|43962.5|43822.5|43987.8|43847.8|43937.8|43797.8|413
1642082100000|2022-01-13 13:55:00|43963.7|43823.7|44005.1|43865.1|44011.5|43871.5|43931.2|43791.2|519
1642082400000|2022-01-13 14:00:00|44003.8|43863.8|43949.5|43809.5|44042.4|43902.4|43937|43797|540
1642082700000|2022-01-13 14:05:00|43949.4|43809.4|44067.1|43927.1|44087.3|43947.3|43948.5|43808.5|668
1642083000000|2022-01-13 14:10:00|44069.4|43929.4|44075.2|43935.2|44091.2|43951.2|44046.1|43906.1|566
1642083300000|2022-01-13 14:15:00|44076.2|43936.2|44239.4|44099.4|44315.6|44175.6|44047.4|43907.4|616
1642083600000|2022-01-13 14:20:00|44237|44097|44232.6|44092.6|44261.9|44121.9|44153|44013|685
1642083900000|2022-01-13 14:25:00|44232.1|44092.1|44284.1|44144.1|44308.2|44168.2|44223.5|44083.5|648
1642084200000|2022-01-13 14:30:00|44284.6|44144.6|44376.4|44236.4|44455.2|44315.2|44282.5|44142.5|792
1642084500000|2022-01-13 14:35:00|44375.2|44235.2|44413.5|44273.5|44491.3|44351.3|44347.5|44207.5|917
1642084800000|2022-01-13 14:40:00|44413.2|44273.2|44267.4|44127.4|44436.2|44296.2|44204.3|44064.3|746
1642085100000|2022-01-13 14:45:00|44267.8|44127.8|44096|43956|44289.4|44149.4|44068|43928|819
1642085400000|2022-01-13 14:50:00|44096.2|43956.2|44152.9|44012.9|44174.7|44034.7|44089.9|43949.9|686
1642085700000|2022-01-13 14:55:00|44152.5|44012.5|44249.3|44109.3|44289.8|44149.8|44143.5|44003.5|764
1642086000000|2022-01-13 15:00:00|44249.1|44109.1|44120.4|43980.4|44285.2|44145.2|44116.5|43976.5|693
1642086300000|2022-01-13 15:05:00|44112.7|43972.7|44071.1|43931.1|44129.5|43989.5|44064.9|43924.9|542
1642086600000|2022-01-13 15:10:00|44071.3|43931.3|43854.1|43714.1|44071.3|43931.3|43838.9|43698.9|832
1642086900000|2022-01-13 15:15:00|43860.5|43720.5|43452.4|43312.4|43863.5|43723.5|43348.8|43208.8|1020
1642087200000|2022-01-13 15:20:00|43444.1|43304.1|43512.6|43372.6|43523.2|43383.2|43402.6|43262.6|688
1642087500000|2022-01-13 15:25:00|43512.4|43372.4|43388.2|43248.2|43514|43374|43295|43155|804
1642087800000|2022-01-13 15:30:00|43381.7|43241.7|43129.2|42989.2|43383.4|43243.4|43117.9|42977.9|965
1642088100000|2022-01-13 15:35:00|43125.1|42985.1|43269.1|43129.1|43281.8|43141.8|43125.1|42985.1|812
1642088400000|2022-01-13 15:40:00|43268.8|43128.8|43220.9|43080.9|43335.7|43195.7|43213.3|43073.3|620
1642088700000|2022-01-13 15:45:00|43215.1|43075.1|43146.9|43006.9|43289.6|43149.6|43127.4|42987.4|653
1642089000000|2022-01-13 15:50:00|43147.4|43007.4|43033.3|42893.3|43154.1|43014.1|42976.6|42836.6|841
1642089300000|2022-01-13 15:55:00|43035|42895|43287.3|43147.3|43314.7|43174.7|43035|42895|830
1642089600000|2022-01-13 16:00:00|43285.9|43145.9|43243.6|43103.6|43287.2|43147.2|43166.4|43026.4|818
1642089900000|2022-01-13 16:05:00|43246.3|43106.3|43485.2|43345.2|43548.6|43408.6|43234.6|43094.6|664
1642090200000|2022-01-13 16:10:00|43484.4|43344.4|43288.5|43148.5|43484.9|43344.9|43280.3|43140.3|886
1642090500000|2022-01-13 16:15:00|43284.1|43144.1|43301.9|43161.9|43385.3|43245.3|43238.5|43098.5|786
1642090800000|2022-01-13 16:20:00|43301.5|43161.5|43438.6|43298.6|43457.6|43317.6|43264.2|43124.2|812
1642091100000|2022-01-13 16:25:00|43437.6|43297.6|43419.5|43279.5|43451.4|43311.4|43382.6|43242.6|705
1642091400000|2022-01-13 16:30:00|43418.1|43278.1|43420.7|43280.7|43436.1|43296.1|43342|43202|581
1642091700000|2022-01-13 16:35:00|43420.9|43280.9|43459.3|43319.3|43471.1|43331.1|43386.1|43246.1|538
1642092000000|2022-01-13 16:40:00|43462|43322|43435.8|43295.8|43499.4|43359.4|43395.6|43255.6|638
1642092300000|2022-01-13 16:45:00|43435.9|43295.9|43401.4|43261.4|43472.8|43332.8|43391.6|43251.6|484
1642092600000|2022-01-13 16:50:00|43395.8|43255.8|43394.1|43254.1|43402.5|43262.5|43322.6|43182.6|519
1642092900000|2022-01-13 16:55:00|43394.3|43254.3|43335.5|43195.5|43397.4|43257.4|43334.9|43194.9|358
1642093200000|2022-01-13 17:00:00|43335.3|43195.3|43219.9|43079.9|43336.9|43196.9|43219.5|43079.5|618
1642093500000|2022-01-13 17:05:00|43217.9|43077.9|43232.9|43092.9|43257|43117|43168.1|43028.1|552
1642093800000|2022-01-13 17:10:00|43233.8|43093.8|42992.3|42852.3|43258.7|43118.7|42990.8|42850.8|528
1642094100000|2022-01-13 17:15:00|42992.9|42852.9|42817.1|42677.1|43035.1|42895.1|42774.5|42634.5|968
1642094400000|2022-01-13 17:20:00|42811.9|42671.9|42869.4|42729.4|42871.3|42731.3|42652.2|42512.2|884
1642094700000|2022-01-13 17:25:00|42872.4|42732.4|42902.2|42762.2|42927.3|42787.3|42851.5|42711.5|783
1642095000000|2022-01-13 17:30:00|42899.7|42759.7|42977|42837|43013.3|42873.3|42813.5|42673.5|887
1642095300000|2022-01-13 17:35:00|42976.6|42836.6|42936.3|42796.3|43014.4|42874.4|42888.6|42748.6|661
1642095600000|2022-01-13 17:40:00|42933.6|42793.6|42863|42723|42952.1|42812.1|42857.5|42717.5|538
1642095900000|2022-01-13 17:45:00|42862.4|42722.4|42749.1|42609.1|42902.3|42762.3|42731.7|42591.7|773
1642096200000|2022-01-13 17:50:00|42749.6|42609.6|42811.2|42671.2|42857|42717|42740.4|42600.4|773
1642096500000|2022-01-13 17:55:00|42813.6|42673.6|42906.5|42766.5|42921.4|42781.4|42804.8|42664.8|648
1642096800000|2022-01-13 18:00:00|42906.1|42766.1|42990|42850|42990.9|42850.9|42827.8|42687.8|721
1642097100000|2022-01-13 18:05:00|42989.5|42849.5|42971|42831|43005|42865|42948.8|42808.8|658
1642097400000|2022-01-13 18:10:00|42971.7|42831.7|42902.5|42762.5|42974|42834|42885.2|42745.2|572
1642097700000|2022-01-13 18:15:00|42902.6|42762.6|42991.7|42851.7|43000.2|42860.2|42896|42756|524
1642098000000|2022-01-13 18:20:00|42991.1|42851.1|42984.3|42844.3|43030.5|42890.5|42951.7|42811.7|620
1642098300000|2022-01-13 18:25:00|42984.2|42844.2|42992|42852|43021|42881|42943.5|42803.5|656
1642098600000|2022-01-13 18:30:00|42989.2|42849.2|42986.4|42846.4|42990.1|42850.1|42929.9|42789.9|583
1642098900000|2022-01-13 18:35:00|42989.5|42849.5|42893|42753|42995.2|42855.2|42887.8|42747.8|684
1642099200000|2022-01-13 18:40:00|42893.2|42753.2|42840.9|42700.9|42894.6|42754.6|42807|42667|596
1642099500000|2022-01-13 18:45:00|42841.1|42701.1|42921|42781|42921.3|42781.3|42836.8|42696.8|593
1642099800000|2022-01-13 18:50:00|42920.9|42780.9|42793.2|42653.2|42928.8|42788.8|42785.5|42645.5|565
1642100100000|2022-01-13 18:55:00|42792.7|42652.7|42790.4|42650.4|42828.8|42688.8|42720.3|42580.3|734
1642100400000|2022-01-13 19:00:00|42791.6|42651.6|42841.5|42701.5|42900|42760|42762.1|42622.1|773
1642100700000|2022-01-13 19:05:00|42839.1|42699.1|42932.5|42792.5|42945|42805|42795.1|42655.1|694
1642101000000|2022-01-13 19:10:00|42930.1|42790.1|42917.5|42777.5|42939.9|42799.9|42890.4|42750.4|708
1642101300000|2022-01-13 19:15:00|42919|42779|42714.9|42574.9|42961.8|42821.8|42687.1|42547.1|653
1642101600000|2022-01-13 19:20:00|42714.7|42574.7|42760.1|42620.1|42788.6|42648.6|42702.7|42562.7|709
1642101900000|2022-01-13 19:25:00|42761.4|42621.4|42786.1|42646.1|42815.9|42675.9|42736.7|42596.7|514
1642102200000|2022-01-13 19:30:00|42785.8|42645.8|42788.5|42648.5|42792.1|42652.1|42726.6|42586.6|615
1642102500000|2022-01-13 19:35:00|42789.9|42649.9|42656.5|42516.5|42793|42653|42653.9|42513.9|660
1642102800000|2022-01-13 19:40:00|42656.2|42516.2|42720.4|42580.4|42722.3|42582.3|42632.7|42492.7|725
1642103100000|2022-01-13 19:45:00|42720.5|42580.5|42631.1|42491.1|42722.8|42582.8|42627.6|42487.6|682
1642103400000|2022-01-13 19:50:00|42629.5|42489.5|42752.4|42612.4|42788.9|42648.9|42621.4|42481.4|679
1642103700000|2022-01-13 19:55:00|42755.9|42615.9|42781.1|42641.1|42819.4|42679.4|42754.5|42614.5|596
1642104000000|2022-01-13 20:00:00|42780.1|42640.1|42538.8|42398.8|42780.1|42640.1|42521.9|42381.9|801
1642104300000|2022-01-13 20:05:00|42539.4|42399.4|42459.9|42319.9|42543.5|42403.5|42427.2|42287.2|863
1642104600000|2022-01-13 20:10:00|42459.7|42319.7|42495.9|42355.9|42502.1|42362.1|42402.1|42262.1|831
1642104900000|2022-01-13 20:15:00|42497.6|42357.6|42597.9|42457.9|42613|42473|42483.7|42343.7|567
1642105200000|2022-01-13 20:20:00|42586.5|42446.5|42585.5|42445.5|42612.5|42472.5|42552.3|42412.3|639
1642105500000|2022-01-13 20:25:00|42585.4|42445.4|42648.5|42508.5|42652.8|42512.8|42574.6|42434.6|551
1642105800000|2022-01-13 20:30:00|42648.4|42508.4|42649.4|42509.4|42696|42556|42611|42471|531
1642106100000|2022-01-13 20:35:00|42648.1|42508.1|42591.8|42451.8|42648.1|42508.1|42590.3|42450.3|479
1642106400000|2022-01-13 20:40:00|42590.1|42450.1|42711.8|42571.8|42729.5|42589.5|42583.6|42443.6|550
1642106700000|2022-01-13 20:45:00|42711.6|42571.6|42686.8|42546.8|42712.5|42572.5|42635|42495|424
1642107000000|2022-01-13 20:50:00|42687|42547|42695|42555|42739.4|42599.4|42613.9|42473.9|479
1642107300000|2022-01-13 20:55:00|42691.7|42551.7|42826.9|42686.9|42826.9|42686.9|42665.9|42525.9|714
1642107600000|2022-01-13 21:00:00|42829.9|42689.9|42808.7|42668.7|42871.1|42731.1|42794.7|42654.7|767
1642107900000|2022-01-13 21:05:00|42810.6|42670.6|42765.8|42625.8|42833.8|42693.8|42759.6|42619.6|645
1642108200000|2022-01-13 21:10:00|42767.3|42627.3|42830.4|42690.4|42847.3|42707.3|42766.3|42626.3|432
1642108500000|2022-01-13 21:15:00|42831.2|42691.2|42942.5|42802.5|42950.8|42810.8|42829.1|42689.1|664
1642108800000|2022-01-13 21:20:00|42937.5|42797.5|42832.5|42692.5|42954.5|42814.5|42830.4|42690.4|456
1642109100000|2022-01-13 21:25:00|42832.2|42692.2|42819.3|42679.3|42860.3|42720.3|42819.3|42679.3|556
1642109400000|2022-01-13 21:30:00|42819.7|42679.7|42879.1|42739.1|42883.1|42743.1|42817.3|42677.3|337
1642109700000|2022-01-13 21:35:00|42879.2|42739.2|42842.5|42702.5|42891.9|42751.9|42839.5|42699.5|469
1642110000000|2022-01-13 21:40:00|42841.2|42701.2|42887.2|42747.2|42897.1|42757.1|42839.7|42699.7|401
1642110300000|2022-01-13 21:45:00|42887.5|42747.5|42958.5|42818.5|42968.5|42828.5|42885.5|42745.5|524
1642110600000|2022-01-13 21:50:00|42955.2|42815.2|42895.4|42755.4|42959.4|42819.4|42862.8|42722.8|442
1642110900000|2022-01-13 21:55:00|42896.2|42756.2|42891|42751|42931.9|42791.9|42869.9|42729.9|511
1642111200000|2022-01-13 22:00:00|42891.4|42751.4|42910.2|42770.2|42910.2|42770.2|42881.3|42741.3|379
1642111500000|2022-01-13 22:05:00|42911.4|42771.4|42949.6|42809.6|42965.7|42825.7|42906.1|42766.1|242
1642111800000|2022-01-13 22:10:00|42954|42814|42846.4|42706.4|42955.5|42815.5|42842.4|42702.4|344
1642112100000|2022-01-13 22:15:00|42843.8|42703.8|42866.4|42726.4|42869|42729|42823.9|42683.9|355
1642112400000|2022-01-13 22:20:00|42868.3|42728.3|42888|42748|42898.7|42758.7|42862.7|42722.7|337
1642112700000|2022-01-13 22:25:00|42888.7|42748.7|42881.5|42741.5|42896.4|42756.4|42878.3|42738.3|319
1642113000000|2022-01-13 22:30:00|42888.5|42748.5|42846.6|42706.6|42891.8|42751.8|42839.7|42699.7|282
1642113300000|2022-01-13 22:35:00|42841.7|42701.7|42630.7|42490.7|42850.3|42710.3|42630.4|42490.4|512
1642113600000|2022-01-13 22:40:00|42629.9|42489.9|42686.9|42546.9|42688.9|42548.9|42553.2|42413.2|546
1642113900000|2022-01-13 22:45:00|42687.6|42547.6|42636.7|42496.7|42687.6|42547.6|42573.8|42433.8|483
1642114200000|2022-01-13 22:50:00|42636.8|42496.8|42672.8|42532.8|42672.8|42532.8|42636.8|42496.8|370
1642114500000|2022-01-13 22:55:00|42673.1|42533.1|42682.6|42542.6|42710.3|42570.3|42672.5|42532.5|339
1642114800000|2022-01-13 23:00:00|42682.4|42542.4|42758.3|42618.3|42758.3|42618.3|42620.4|42480.4|548
1642115100000|2022-01-13 23:05:00|42760.9|42620.9|42757.4|42617.4|42769.5|42629.5|42725.5|42585.5|428
1642115400000|2022-01-13 23:10:00|42752.8|42612.8|42728.2|42588.2|42782.7|42642.7|42722.5|42582.5|523
1642115700000|2022-01-13 23:15:00|42729.8|42589.8|42656.7|42516.7|42739.8|42599.8|42653.3|42513.3|491
1642116000000|2022-01-13 23:20:00|42656.2|42516.2|42727.6|42587.6|42754|42614|42628.7|42488.7|480
1642116300000|2022-01-13 23:25:00|42727.4|42587.4|42712.6|42572.6|42747.8|42607.8|42691.8|42551.8|469
1642116600000|2022-01-13 23:30:00|42712.3|42572.3|42770.8|42630.8|42773.4|42633.4|42672.9|42532.9|413
1642116900000|2022-01-13 23:35:00|42772.3|42632.3|42776.3|42636.3|42776.3|42636.3|42740.3|42600.3|375
1642117200000|2022-01-13 23:40:00|42776|42636|42735.9|42595.9|42799.6|42659.6|42717|42577|493
1642117500000|2022-01-13 23:45:00|42738.7|42598.7|42713.7|42573.7|42743.7|42603.7|42689.7|42549.7|404
1642117800000|2022-01-13 23:50:00|42717.8|42577.8|42616.7|42476.7|42728.7|42588.7|42616.7|42476.7|446
1642118100000|2022-01-13 23:55:00|42616.4|42476.4|42643.3|42503.3|42645|42505|42593.1|42453.1|424
1642118400000|2022-01-14 00:00:00|42642.5|42502.5|42496.3|42356.3|42684.9|42544.9|42465.8|42325.8|665
1642118700000|2022-01-14 00:05:00|42498.1|42358.1|42655.2|42515.2|42656.7|42516.7|42488.6|42348.6|643
1642119000000|2022-01-14 00:10:00|42654.3|42514.3|42750.6|42610.6|42752.7|42612.7|42599.5|42459.5|562
1642119300000|2022-01-14 00:15:00|42748.2|42608.2|42783.8|42643.8|42817.9|42677.9|42739.4|42599.4|626
1642119600000|2022-01-14 00:20:00|42783.7|42643.7|42638.7|42498.7|42798.1|42658.1|42635.4|42495.4|493
1642119900000|2022-01-14 00:25:00|42642.9|42502.9|42581.3|42441.3|42683.2|42543.2|42573.8|42433.8|491
1642120200000|2022-01-14 00:30:00|42581.2|42441.2|42683.1|42543.1|42685.9|42545.9|42581.2|42441.2|535
1642120500000|2022-01-14 00:35:00|42684.8|42544.8|42765|42625|42767.9|42627.9|42675.1|42535.1|563
1642120800000|2022-01-14 00:40:00|42759.7|42619.7|42822.7|42682.7|42824|42684|42740.5|42600.5|543
1642121100000|2022-01-14 00:45:00|42823.1|42683.1|42761|42621|42831.5|42691.5|42749.6|42609.6|521
1642121400000|2022-01-14 00:50:00|42762.7|42622.7|42810.8|42670.8|42815.2|42675.2|42750.4|42610.4|522
1642121700000|2022-01-14 00:55:00|42810|42670|42841.6|42701.6|42855.6|42715.6|42810|42670|378
1642122000000|2022-01-14 01:00:00|42842.1|42702.1|42840.8|42700.8|42847.4|42707.4|42770.3|42630.3|479
1642122300000|2022-01-14 01:05:00|42841.5|42701.5|42824.6|42684.6|42856.8|42716.8|42816.5|42676.5|472
1642122600000|2022-01-14 01:10:00|42824.3|42684.3|42787.1|42647.1|42833.6|42693.6|42783.5|42643.5|530
1642122900000|2022-01-14 01:15:00|42787|42647|42788.9|42648.9|42795|42655|42737.4|42597.4|420
1642123200000|2022-01-14 01:20:00|42788.5|42648.5|42745.5|42605.5|42799.9|42659.9|42732.1|42592.1|480
1642123500000|2022-01-14 01:25:00|42744.8|42604.8|42714.2|42574.2|42771.8|42631.8|42714|42574|368
1642123800000|2022-01-14 01:30:00|42713.7|42573.7|42715.7|42575.7|42732.4|42592.4|42667|42527|484
1642124100000|2022-01-14 01:35:00|42715.4|42575.4|42761.3|42621.3|42761.3|42621.3|42715.4|42575.4|436
1642124400000|2022-01-14 01:40:00|42758.5|42618.5|42640.7|42500.7|42764.1|42624.1|42636.3|42496.3|371
1642124700000|2022-01-14 01:45:00|42638.6|42498.6|42711.5|42571.5|42717.3|42577.3|42630.4|42490.4|444
1642125000000|2022-01-14 01:50:00|42712.5|42572.5|42716.3|42576.3|42719.6|42579.6|42691|42551|512
1642125300000|2022-01-14 01:55:00|42717.6|42577.6|42674.7|42534.7|42729.8|42589.8|42643.3|42503.3|489
1642125600000|2022-01-14 02:00:00|42674.4|42534.4|42673.7|42533.7|42677|42537|42615.5|42475.5|408
1642125900000|2022-01-14 02:05:00|42676.4|42536.4|42621.5|42481.5|42682.5|42542.5|42621.5|42481.5|363
1642126200000|2022-01-14 02:10:00|42620.5|42480.5|42568|42428|42620.5|42480.5|42563.4|42423.4|399
1642126500000|2022-01-14 02:15:00|42567.9|42427.9|42573.5|42433.5|42580.3|42440.3|42518.7|42378.7|412
1642126800000|2022-01-14 02:20:00|42573.1|42433.1|42619.1|42479.1|42637|42497|42569.3|42429.3|447
1642127100000|2022-01-14 02:25:00|42616|42476|42708.5|42568.5|42710.3|42570.3|42608|42468|486
1642127400000|2022-01-14 02:30:00|42706.5|42566.5|42663|42523|42710.3|42570.3|42626.3|42486.3|429
1642127700000|2022-01-14 02:35:00|42661.4|42521.4|42736.3|42596.3|42754.6|42614.6|42661.1|42521.1|421
1642128000000|2022-01-14 02:40:00|42736.4|42596.4|42786.5|42646.5|42788|42648|42728.1|42588.1|385
1642128300000|2022-01-14 02:45:00|42786.2|42646.2|42792|42652|42795.8|42655.8|42758.5|42618.5|354
1642128600000|2022-01-14 02:50:00|42791.5|42651.5|42769|42629|42813.8|42673.8|42758.2|42618.2|428
1642128900000|2022-01-14 02:55:00|42766.6|42626.6|42806.8|42666.8|42811.5|42671.5|42766.6|42626.6|388
1642129200000|2022-01-14 03:00:00|42805.9|42665.9|42768.3|42628.3|42819.3|42679.3|42765.4|42625.4|371
1642129500000|2022-01-14 03:05:00|42768.1|42628.1|42778.1|42638.1|42787.6|42647.6|42750.1|42610.1|374
1642129800000|2022-01-14 03:10:00|42784.8|42644.8|42708.1|42568.1|42785|42645|42691|42551|431
1642130100000|2022-01-14 03:15:00|42703.9|42563.9|42712.3|42572.3|42721.7|42581.7|42680.3|42540.3|322
1642130400000|2022-01-14 03:20:00|42712.4|42572.4|42728.6|42588.6|42730.4|42590.4|42674.3|42534.3|365
1642130700000|2022-01-14 03:25:00|42727.5|42587.5|42737.1|42597.1|42737.1|42597.1|42721.5|42581.5|290
1642131000000|2022-01-14 03:30:00|42736.5|42596.5|42803.4|42663.4|42815.5|42675.5|42732.4|42592.4|338
1642131300000|2022-01-14 03:35:00|42799.8|42659.8|42781|42641|42803|42663|42773.2|42633.2|368
1642131600000|2022-01-14 03:40:00|42781.3|42641.3|42745.6|42605.6|42785.4|42645.4|42745.6|42605.6|119
1642131900000|2022-01-14 03:45:00|42747.1|42607.1|42793.9|42653.9|42796.4|42656.4|42745.6|42605.6|240
1642132200000|2022-01-14 03:50:00|42792.9|42652.9|42784.9|42644.9|42793.9|42653.9|42776.3|42636.3|421
1642132500000|2022-01-14 03:55:00|42784.5|42644.5|42732.1|42592.1|42821.3|42681.3|42732.1|42592.1|400
1642132800000|2022-01-14 04:00:00|42728.4|42588.4|42726.9|42586.9|42744.1|42604.1|42703|42563|315
1642133100000|2022-01-14 04:05:00|42725.5|42585.5|42799.5|42659.5|42802.7|42662.7|42713.4|42573.4|324
1642133400000|2022-01-14 04:10:00|42801.2|42661.2|42857.1|42717.1|42877.9|42737.9|42801.2|42661.2|466
1642133700000|2022-01-14 04:15:00|42861.5|42721.5|42882.7|42742.7|42889.4|42749.4|42839.3|42699.3|290
1642134000000|2022-01-14 04:20:00|42883.1|42743.1|42905.5|42765.5|42923.2|42783.2|42845.1|42705.1|383
1642134300000|2022-01-14 04:25:00|42906.5|42766.5|42859.1|42719.1|42907.2|42767.2|42859.1|42719.1|352
1642134600000|2022-01-14 04:30:00|42859.3|42719.3|42812.8|42672.8|42859.3|42719.3|42788.4|42648.4|328
1642134900000|2022-01-14 04:35:00|42812.9|42672.9|42845.8|42705.8|42845.8|42705.8|42805.4|42665.4|488
1642135200000|2022-01-14 04:40:00|42847.3|42707.3|42839.5|42699.5|42852.2|42712.2|42813.5|42673.5|527
1642135500000|2022-01-14 04:45:00|42838|42698|42828.8|42688.8|42878.6|42738.6|42826.2|42686.2|364
1642135800000|2022-01-14 04:50:00|42828.7|42688.7|42832.7|42692.7|42841.6|42701.6|42824.4|42684.4|384
1642136100000|2022-01-14 04:55:00|42832.6|42692.6|42766|42626|42834.7|42694.7|42760.4|42620.4|325
1642136400000|2022-01-14 05:00:00|42770.5|42630.5|42761.6|42621.6|42806.8|42666.8|42759.2|42619.2|435
1642136700000|2022-01-14 05:05:00|42761.7|42621.7|42766.9|42626.9|42782.6|42642.6|42737|42597|297
1642137000000|2022-01-14 05:10:00|42767.2|42627.2|42827.5|42687.5|42834.6|42694.6|42765.8|42625.8|364
1642137300000|2022-01-14 05:15:00|42829|42689|42884.5|42744.5|42884.5|42744.5|42809.5|42669.5|524
1642137600000|2022-01-14 05:20:00|42886.7|42746.7|42861.5|42721.5|42894.5|42754.5|42861.5|42721.5|397
1642137900000|2022-01-14 05:25:00|42858.1|42718.1|42869.2|42729.2|42922.3|42782.3|42856.5|42716.5|332
1642138200000|2022-01-14 05:30:00|42866.8|42726.8|42832.9|42692.9|42877.6|42737.6|42829.7|42689.7|354
1642138500000|2022-01-14 05:35:00|42832.2|42692.2|42906.3|42766.3|42915.1|42775.1|42825.6|42685.6|370
1642138800000|2022-01-14 05:40:00|42906.9|42766.9|42857.8|42717.8|42911.5|42771.5|42855.8|42715.8|367
1642139100000|2022-01-14 05:45:00|42857.5|42717.5|42887.5|42747.5|42894.1|42754.1|42845.3|42705.3|415
1642139400000|2022-01-14 05:50:00|42889.9|42749.9|42933.2|42793.2|42969|42829|42887|42747|537
1642139700000|2022-01-14 05:55:00|42933.1|42793.1|42977.1|42837.1|42980.3|42840.3|42916.5|42776.5|373
1642140000000|2022-01-14 06:00:00|42976.9|42836.9|42912.9|42772.9|42987.6|42847.6|42912.9|42772.9|309
1642140300000|2022-01-14 06:05:00|42911.9|42771.9|42900.8|42760.8|42925.9|42785.9|42896.6|42756.6|241
1642140600000|2022-01-14 06:10:00|42901.2|42761.2|42935.1|42795.1|42940.1|42800.1|42883.4|42743.4|381
1642140900000|2022-01-14 06:15:00|42931.6|42791.6|43009.1|42869.1|43045.2|42905.2|42928.6|42788.6|477
1642141200000|2022-01-14 06:20:00|43010.8|42870.8|42959.6|42819.6|43044.8|42904.8|42958.6|42818.6|571
1642141500000|2022-01-14 06:25:00|42959.3|42819.3|42983|42843|42996.3|42856.3|42932.6|42792.6|567
1642141800000|2022-01-14 06:30:00|42982.8|42842.8|42973.5|42833.5|43026|42886|42973.5|42833.5|401
1642142100000|2022-01-14 06:35:00|42975.3|42835.3|42912.5|42772.5|42975.3|42835.3|42902.2|42762.2|237
1642142400000|2022-01-14 06:40:00|42912.3|42772.3|42920.8|42780.8|42927.1|42787.1|42905.5|42765.5|361
1642142700000|2022-01-14 06:45:00|42919.9|42779.9|42916.7|42776.7|42931.6|42791.6|42900.3|42760.3|337
1642143000000|2022-01-14 06:50:00|42917.2|42777.2|42883.4|42743.4|42919.9|42779.9|42864.7|42724.7|367
1642143300000|2022-01-14 06:55:00|42880.5|42740.5|42907.5|42767.5|42923.8|42783.8|42876.7|42736.7|391
1642143600000|2022-01-14 07:00:00|42909.5|42769.5|42889.2|42749.2|42913.7|42773.7|42864.1|42724.1|372
1642143900000|2022-01-14 07:05:00|42889.3|42749.3|42959.3|42819.3|42959.3|42819.3|42887|42747|293
1642144200000|2022-01-14 07:10:00|42958.4|42818.4|42914.5|42774.5|42960.2|42820.2|42913.3|42773.3|401
1642144500000|2022-01-14 07:15:00|42914.8|42774.8|42931.7|42791.7|42933.6|42793.6|42901.1|42761.1|242
1642144800000|2022-01-14 07:20:00|42931.4|42791.4|42947.4|42807.4|42948.8|42808.8|42917.8|42777.8|313
1642145100000|2022-01-14 07:25:00|42946.3|42806.3|42931.6|42791.6|42952.6|42812.6|42916.3|42776.3|320
1642145400000|2022-01-14 07:30:00|42931.1|42791.1|42860.6|42720.6|42950.2|42810.2|42858.1|42718.1|450
1642145700000|2022-01-14 07:35:00|42858.7|42718.7|42778.4|42638.4|42866.5|42726.5|42773.3|42633.3|519
1642146000000|2022-01-14 07:40:00|42778.7|42638.7|42749.7|42609.7|42796.3|42656.3|42726.9|42586.9|440
1642146300000|2022-01-14 07:45:00|42749.9|42609.9|42778.7|42638.7|42785.9|42645.9|42736.1|42596.1|404
1642146600000|2022-01-14 07:50:00|42778.6|42638.6|42712|42572|42778.7|42638.7|42686.6|42546.6|474
1642146900000|2022-01-14 07:55:00|42711.5|42571.5|42720.3|42580.3|42731.1|42591.1|42682.7|42542.7|330
1642147200000|2022-01-14 08:00:00|42720.6|42580.6|42634|42494|42748.7|42608.7|42622.5|42482.5|569
1642147500000|2022-01-14 08:05:00|42633.4|42493.4|42557.5|42417.5|42633.7|42493.7|42540.5|42400.5|651
1642147800000|2022-01-14 08:10:00|42557.8|42417.8|42525.7|42385.7|42593.9|42453.9|42465|42325|823
1642148100000|2022-01-14 08:15:00|42525.6|42385.6|42524.2|42384.2|42552.4|42412.4|42452.3|42312.3|668
1642148400000|2022-01-14 08:20:00|42527.3|42387.3|42587.7|42447.7|42591.9|42451.9|42518|42378|594
1642148700000|2022-01-14 08:25:00|42588.3|42448.3|42555.4|42415.4|42604.6|42464.6|42549.5|42409.5|407
1642149000000|2022-01-14 08:30:00|42556|42416|42515.4|42375.4|42558.7|42418.7|42460.7|42320.7|544
1642149300000|2022-01-14 08:35:00|42515.3|42375.3|42552.9|42412.9|42553.6|42413.6|42511.3|42371.3|432
1642149600000|2022-01-14 08:40:00|42552.5|42412.5|42526|42386|42561.3|42421.3|42490.4|42350.4|484
1642149900000|2022-01-14 08:45:00|42524.6|42384.6|42573.7|42433.7|42577.4|42437.4|42460.3|42320.3|558
1642150200000|2022-01-14 08:50:00|42573.6|42433.6|42564.2|42424.2|42600.5|42460.5|42526.6|42386.6|454
1642150500000|2022-01-14 08:55:00|42565.1|42425.1|42598|42458|42598|42458|42540.6|42400.6|496
1642150800000|2022-01-14 09:00:00|42598.2|42458.2|42614.9|42474.9|42615.7|42475.7|42557.7|42417.7|451
1642151100000|2022-01-14 09:05:00|42615|42475|42688|42548|42698.7|42558.7|42614.6|42474.6|409
1642151400000|2022-01-14 09:10:00|42687.5|42547.5|42662.8|42522.8|42701.7|42561.7|42652.2|42512.2|482
1642151700000|2022-01-14 09:15:00|42662.4|42522.4|42658.2|42518.2|42697.2|42557.2|42658.2|42518.2|376
1642152000000|2022-01-14 09:20:00|42655.2|42515.2|42623|42483|42684.5|42544.5|42614.5|42474.5|481
1642152300000|2022-01-14 09:25:00|42622.6|42482.6|42596|42456|42641.5|42501.5|42570.2|42430.2|433
1642152600000|2022-01-14 09:30:00|42595.7|42455.7|42671.1|42531.1|42679.1|42539.1|42590.2|42450.2|371
1642152900000|2022-01-14 09:35:00|42671|42531|42721.9|42581.9|42723.1|42583.1|42671|42531|378
1642153200000|2022-01-14 09:40:00|42723.4|42583.4|42694.8|42554.8|42737.7|42597.7|42694.8|42554.8|324
1642153500000|2022-01-14 09:45:00|42698.5|42558.5|42718.2|42578.2|42725|42585|42668.7|42528.7|342
1642153800000|2022-01-14 09:50:00|42716.4|42576.4|42683.5|42543.5|42765.6|42625.6|42675.8|42535.8|409
1642154100000|2022-01-14 09:55:00|42683|42543|42645.6|42505.6|42683|42543|42639.6|42499.6|291
1642154400000|2022-01-14 10:00:00|42648.4|42508.4|42623.8|42483.8|42663.7|42523.7|42621.7|42481.7|356
1642154700000|2022-01-14 10:05:00|42623.6|42483.6|42666|42526|42669.2|42529.2|42596.6|42456.6|327
1642155000000|2022-01-14 10:10:00|42664.9|42524.9|42673.4|42533.4|42690.8|42550.8|42652.7|42512.7|403
1642155300000|2022-01-14 10:15:00|42676.5|42536.5|42555.6|42415.6|42676.5|42536.5|42529.3|42389.3|570
1642155600000|2022-01-14 10:20:00|42555.8|42415.8|42511.1|42371.1|42560.3|42420.3|42511|42371|380
1642155900000|2022-01-14 10:25:00|42511.3|42371.3|42492.3|42352.3|42526.8|42386.8|42472.2|42332.2|535
1642156200000|2022-01-14 10:30:00|42491.5|42351.5|42539.7|42399.7|42544.4|42404.4|42472|42332|465
1642156500000|2022-01-14 10:35:00|42540.4|42400.4|42587|42447|42590.7|42450.7|42534.4|42394.4|494
1642156800000|2022-01-14 10:40:00|42583.2|42443.2|42590.8|42450.8|42647|42507|42583.2|42443.2|584
1642157100000|2022-01-14 10:45:00|42589.8|42449.8|42506.6|42366.6|42612.1|42472.1|42497|42357|548
1642157400000|2022-01-14 10:50:00|42504.8|42364.8|42191.7|42051.7|42538.7|42398.7|42136.8|41996.8|663
1642157700000|2022-01-14 10:55:00|42192.7|42052.7|42165.8|42025.8|42206.7|42066.7|42047.3|41907.3|935
1642158000000|2022-01-14 11:00:00|42166.1|42026.1|42097.4|41957.4|42166.3|42026.3|42050.2|41910.2|814
1642158300000|2022-01-14 11:05:00|42099.6|41959.6|42024.2|41884.2|42126.4|41986.4|41976.4|41836.4|867
1642158600000|2022-01-14 11:10:00|42024.3|41884.3|42052.3|41912.3|42093.9|41953.9|42005|41865|744
1642158900000|2022-01-14 11:15:00|42054.1|41914.1|41994.9|41854.9|42112.1|41972.1|41982.9|41842.9|679
1642159200000|2022-01-14 11:20:00|41993.3|41853.3|41968.3|41828.3|42047.6|41907.6|41963.3|41823.3|731
1642159500000|2022-01-14 11:25:00|41968.5|41828.5|41969.2|41829.2|42047.7|41907.7|41964.6|41824.6|681
1642159800000|2022-01-14 11:30:00|41967.4|41827.4|42029.2|41889.2|42031.9|41891.9|41942.1|41802.1|665
1642160100000|2022-01-14 11:35:00|42027.8|41887.8|41946.3|41806.3|42050.7|41910.7|41944.8|41804.8|637
1642160400000|2022-01-14 11:40:00|41947.5|41807.5|41949|41809|41996.1|41856.1|41933.8|41793.8|773
1642160700000|2022-01-14 11:45:00|41948.5|41808.5|42021.3|41881.3|42037.5|41897.5|41917.8|41777.8|573
1642161000000|2022-01-14 11:50:00|42019.2|41879.2|42071.8|41931.8|42084.5|41944.5|42004.8|41864.8|516
1642161300000|2022-01-14 11:55:00|42070|41930|42095.2|41955.2|42115.9|41975.9|42065.9|41925.9|596
1642161600000|2022-01-14 12:00:00|42093.2|41953.2|42047.5|41907.5|42154.1|42014.1|42032.3|41892.3|775
1642161900000|2022-01-14 12:05:00|42040.5|41900.5|41963.4|41823.4|42052|41912|41957.8|41817.8|465
1642162200000|2022-01-14 12:10:00|41963.9|41823.9|42018.8|41878.8|42039.7|41899.7|41854.2|41714.2|604
1642162500000|2022-01-14 12:15:00|42018.6|41878.6|42136.1|41996.1|42147.8|42007.8|42018.6|41878.6|651
1642162800000|2022-01-14 12:20:00|42136.3|41996.3|42216.3|42076.3|42229.3|42089.3|42117.8|41977.8|603
1642163100000|2022-01-14 12:25:00|42216|42076|42101.9|41961.9|42218.4|42078.4|42101.9|41961.9|563
1642163400000|2022-01-14 12:30:00|42101.8|41961.8|42209|42069|42211.7|42071.7|42099.9|41959.9|576
1642163700000|2022-01-14 12:35:00|42208.7|42068.7|42215.2|42075.2|42231|42091|42187.5|42047.5|643
1642164000000|2022-01-14 12:40:00|42214.9|42074.9|42182.9|42042.9|42215.1|42075.1|42151.6|42011.6|663
1642164300000|2022-01-14 12:45:00|42183.1|42043.1|42275|42135|42275.6|42135.6|42183.1|42043.1|590
1642164600000|2022-01-14 12:50:00|42276.7|42136.7|42282.4|42142.4|42303.9|42163.9|42255.8|42115.8|684
1642164900000|2022-01-14 12:55:00|42282.3|42142.3|42141.2|42001.2|42282.3|42142.3|42139|41999|633
1642165200000|2022-01-14 13:00:00|42141.7|42001.7|42186|42046|42186|42046|42114.2|41974.2|555
1642165500000|2022-01-14 13:05:00|42185.1|42045.1|42271.1|42131.1|42289.9|42149.9|42179.5|42039.5|474
1642165800000|2022-01-14 13:10:00|42272.1|42132.1|42312.5|42172.5|42341.4|42201.4|42251.1|42111.1|556
1642166100000|2022-01-14 13:15:00|42312.8|42172.8|42276.8|42136.8|42369.2|42229.2|42271.5|42131.5|586
1642166400000|2022-01-14 13:20:00|42279.6|42139.6|42358.2|42218.2|42377.3|42237.3|42268.4|42128.4|567
1642166700000|2022-01-14 13:25:00|42358.5|42218.5|42310.9|42170.9|42379.8|42239.8|42296.5|42156.5|551
1642167000000|2022-01-14 13:30:00|42310.2|42170.2|42306.5|42166.5|42385.7|42245.7|42283.8|42143.8|739
1642167300000|2022-01-14 13:35:00|42305.3|42165.3|42279.3|42139.3|42316.1|42176.1|42259.1|42119.1|660
1642167600000|2022-01-14 13:40:00|42279.5|42139.5|42342.1|42202.1|42368|42228|42273.3|42133.3|698
1642167900000|2022-01-14 13:45:00|42344.7|42204.7|42271.7|42131.7|42391.5|42251.5|42223|42083|702
1642168200000|2022-01-14 13:50:00|42272|42132|42218.3|42078.3|42272|42132|42202.2|42062.2|484
1642168500000|2022-01-14 13:55:00|42217.6|42077.6|42238.8|42098.8|42247.4|42107.4|42189.1|42049.1|596
1642168800000|2022-01-14 14:00:00|42238.9|42098.9|42330.5|42190.5|42331.3|42191.3|42204.5|42064.5|648
1642169100000|2022-01-14 14:05:00|42330.2|42190.2|42462.4|42322.4|42462.4|42322.4|42326.3|42186.3|675
1642169400000|2022-01-14 14:10:00|42460|42320|42433.8|42293.8|42461.7|42321.7|42389.7|42249.7|649
1642169700000|2022-01-14 14:15:00|42433.3|42293.3|42365.5|42225.5|42454|42314|42341.5|42201.5|735
1642170000000|2022-01-14 14:20:00|42365.8|42225.8|42361.8|42221.8|42404|42264|42321.5|42181.5|593
1642170300000|2022-01-14 14:25:00|42361.9|42221.9|42356.3|42216.3|42404.8|42264.8|42350.9|42210.9|667
1642170600000|2022-01-14 14:30:00|42356.8|42216.8|42263.9|42123.9|42423.9|42283.9|42245.3|42105.3|868
1642170900000|2022-01-14 14:35:00|42263.2|42123.2|42555.7|42415.7|42613.5|42473.5|42238.8|42098.8|910
1642171200000|2022-01-14 14:40:00|42555.5|42415.5|42593.9|42453.9|42631.6|42491.6|42509.8|42369.8|910
1642171500000|2022-01-14 14:45:00|42592.6|42452.6|42838.7|42698.7|42873.1|42733.1|42565.9|42425.9|915
1642171800000|2022-01-14 14:50:00|42838.4|42698.4|43000.8|42860.8|43039.7|42899.7|42815.3|42675.3|925
1642172100000|2022-01-14 14:55:00|43011.1|42871.1|43068.4|42928.4|43162.9|43022.9|43002.2|42862.2|969
1642172400000|2022-01-14 15:00:00|43071.9|42931.9|42965.9|42825.9|43123.9|42983.9|42876|42736|876
1642172700000|2022-01-14 15:05:00|42967.9|42827.9|43209.3|43069.3|43287.7|43147.7|42966.9|42826.9|980
1642173000000|2022-01-14 15:10:00|43209.6|43069.6|43163.5|43023.5|43259.6|43119.6|43157.4|43017.4|930
1642173300000|2022-01-14 15:15:00|43165.9|43025.9|43327.7|43187.7|43376.4|43236.4|43163.6|43023.6|788
1642173600000|2022-01-14 15:20:00|43330.3|43190.3|43264.5|43124.5|43401.5|43261.5|43262.2|43122.2|883
1642173900000|2022-01-14 15:25:00|43264.4|43124.4|43204.6|43064.6|43277.1|43137.1|43201.3|43061.3|700
1642174200000|2022-01-14 15:30:00|43204.3|43064.3|43207.3|43067.3|43215.1|43075.1|43128.4|42988.4|789
1642174500000|2022-01-14 15:35:00|43209.7|43069.7|43056.8|42916.8|43216.4|43076.4|43025|42885|762
1642174800000|2022-01-14 15:40:00|43056.4|42916.4|43019|42879|43064.6|42924.6|42999.4|42859.4|526
1642175100000|2022-01-14 15:45:00|43018.8|42878.8|43155.5|43015.5|43187.6|43047.6|43015.9|42875.9|678
1642175400000|2022-01-14 15:50:00|43156.1|43016.1|43130.5|42990.5|43169.1|43029.1|43046.7|42906.7|746
1642175700000|2022-01-14 15:55:00|43130.6|42990.6|43180.2|43040.2|43182.2|43042.2|43107.5|42967.5|746
1642176000000|2022-01-14 16:00:00|43180.1|43040.1|43121.4|42981.4|43240.1|43100.1|43089.3|42949.3|764
1642176300000|2022-01-14 16:05:00|43122.6|42982.6|42982.2|42842.2|43127.6|42987.6|42978.8|42838.8|750
1642176600000|2022-01-14 16:10:00|42983.5|42843.5|43020.4|42880.4|43033|42893|42951.2|42811.2|612
1642176900000|2022-01-14 16:15:00|43020.7|42880.7|43061.1|42921.1|43062|42922|42949.3|42809.3|537
1642177200000|2022-01-14 16:20:00|43057.7|42917.7|43058.4|42918.4|43066.5|42926.5|42994.1|42854.1|470
1642177500000|2022-01-14 16:25:00|43057.6|42917.6|43074|42934|43134.3|42994.3|43048.7|42908.7|579
1642177800000|2022-01-14 16:30:00|43063.4|42923.4|43183.2|43043.2|43213.8|43073.8|43018.4|42878.4|759
1642178100000|2022-01-14 16:35:00|43182.5|43042.5|43256|43116|43267.3|43127.3|43182.5|43042.5|726
1642178400000|2022-01-14 16:40:00|43255.7|43115.7|43210|43070|43301.8|43161.8|43188|43048|712
1642178700000|2022-01-14 16:45:00|43211.8|43071.8|43267.1|43127.1|43282.7|43142.7|43211.8|43071.8|536
1642179000000|2022-01-14 16:50:00|43271.4|43131.4|43274.1|43134.1|43294.4|43154.4|43260.7|43120.7|557
1642179300000|2022-01-14 16:55:00|43274.6|43134.6|43280.2|43140.2|43284.9|43144.9|43248.8|43108.8|696
1642179600000|2022-01-14 17:00:00|43278.9|43138.9|43198.5|43058.5|43338.5|43198.5|43198.5|43058.5|719
1642179900000|2022-01-14 17:05:00|43198.7|43058.7|43213.9|43073.9|43222|43082|43165.7|43025.7|597
1642180200000|2022-01-14 17:10:00|43213.8|43073.8|43182.8|43042.8|43266.1|43126.1|43177.5|43037.5|717
1642180500000|2022-01-14 17:15:00|43181|43041|43205.4|43065.4|43219.1|43079.1|43178.4|43038.4|613
1642180800000|2022-01-14 17:20:00|43206.4|43066.4|43116.9|42976.9|43206.6|43066.6|43101.6|42961.6|604
1642181100000|2022-01-14 17:25:00|43117.7|42977.7|43129.2|42989.2|43136.7|42996.7|43112|42972|554
1642181400000|2022-01-14 17:30:00|43131.9|42991.9|43091.3|42951.3|43156.4|43016.4|43085.9|42945.9|615
1642181700000|2022-01-14 17:35:00|43090|42950|43067.5|42927.5|43138.9|42998.9|43062.2|42922.2|502
1642182000000|2022-01-14 17:40:00|43067.3|42927.3|43017.3|42877.3|43067.3|42927.3|43005.9|42865.9|459
1642182300000|2022-01-14 17:45:00|43017.1|42877.1|43008.2|42868.2|43041.9|42901.9|42997.5|42857.5|549
1642182600000|2022-01-14 17:50:00|43008.8|42868.8|42984.6|42844.6|43046.5|42906.5|42984.6|42844.6|434
1642182900000|2022-01-14 17:55:00|42990.6|42850.6|42988.6|42848.6|43007.8|42867.8|42957.6|42817.6|412
1642183200000|2022-01-14 18:00:00|42987.3|42847.3|43031|42891|43032.1|42892.1|42949.6|42809.6|520
1642183500000|2022-01-14 18:05:00|43030.1|42890.1|42996.1|42856.1|43067.7|42927.7|42991.1|42851.1|425
1642183800000|2022-01-14 18:10:00|42995.6|42855.6|42990.1|42850.1|43009.1|42869.1|42917.7|42777.7|471
1642184100000|2022-01-14 18:15:00|42987.1|42847.1|42918.5|42778.5|42990.9|42850.9|42894.3|42754.3|393
1642184400000|2022-01-14 18:20:00|42923.6|42783.6|42898.5|42758.5|42926.6|42786.6|42871.7|42731.7|486
1642184700000|2022-01-14 18:25:00|42898.4|42758.4|42933.7|42793.7|42945|42805|42891.1|42751.1|430
1642185000000|2022-01-14 18:30:00|42940.5|42800.5|42892.7|42752.7|42978.3|42838.3|42892.5|42752.5|385
1642185300000|2022-01-14 18:35:00|42894.2|42754.2|42964.9|42824.9|43002.4|42862.4|42889.6|42749.6|398
1642185600000|2022-01-14 18:40:00|42969.2|42829.2|43055.1|42915.1|43064.8|42924.8|42929.1|42789.1|417
1642185900000|2022-01-14 18:45:00|43056|42916|43048.4|42908.4|43061.7|42921.7|43012.4|42872.4|346
1642186200000|2022-01-14 18:50:00|43049.3|42909.3|43121.9|42981.9|43129.4|42989.4|43040.1|42900.1|366
1642186500000|2022-01-14 18:55:00|43116.2|42976.2|43152.2|43012.2|43174.7|43034.7|43103.6|42963.6|379
1642186800000|2022-01-14 19:00:00|43141|43001|43180.8|43040.8|43222.5|43082.5|43136.5|42996.5|466
1642187100000|2022-01-14 19:05:00|43180.6|43040.6|43128.1|42988.1|43180.8|43040.8|43111.8|42971.8|444
1642187400000|2022-01-14 19:10:00|43123.7|42983.7|43244.5|43104.5|43250.9|43110.9|43100.3|42960.3|530
1642187700000|2022-01-14 19:15:00|43241.5|43101.5|43228.7|43088.7|43250.6|43110.6|43182.2|43042.2|619
1642188000000|2022-01-14 19:20:00|43231.9|43091.9|43245.2|43105.2|43250|43110|43166.3|43026.3|586
1642188300000|2022-01-14 19:25:00|43243.8|43103.8|43190.8|43050.8|43257.6|43117.6|43167.7|43027.7|569
1642188600000|2022-01-14 19:30:00|43187.2|43047.2|43254.1|43114.1|43256.7|43116.7|43173.9|43033.9|497
1642188900000|2022-01-14 19:35:00|43253.9|43113.9|43378.1|43238.1|43479.7|43339.7|43251.9|43111.9|736
1642189200000|2022-01-14 19:40:00|43371.2|43231.2|43253.7|43113.7|43372.2|43232.2|43251.7|43111.7|542
1642189500000|2022-01-14 19:45:00|43253.5|43113.5|43215.6|43075.6|43273.7|43133.7|43203.4|43063.4|618
1642189800000|2022-01-14 19:50:00|43216.9|43076.9|43251.2|43111.2|43251.2|43111.2|43213|43073|595
1642190100000|2022-01-14 19:55:00|43254.3|43114.3|43181.9|43041.9|43267.9|43127.9|43181.5|43041.5|501
1642190400000|2022-01-14 20:00:00|43180.6|43040.6|43249.7|43109.7|43257.2|43117.2|43176.2|43036.2|512
1642190700000|2022-01-14 20:05:00|43250.2|43110.2|43182|43042|43264|43124|43176.6|43036.6|546
1642191000000|2022-01-14 20:10:00|43187.8|43047.8|43149|43009|43195.8|43055.8|43149|43009|468
1642191300000|2022-01-14 20:15:00|43149.4|43009.4|43183.4|43043.4|43187.8|43047.8|43112.3|42972.3|470
1642191600000|2022-01-14 20:20:00|43183.1|43043.1|43214.7|43074.7|43220.1|43080.1|43171.8|43031.8|422
1642191900000|2022-01-14 20:25:00|43212.4|43072.4|43148.9|43008.9|43215.7|43075.7|43148.6|43008.6|341
1642192200000|2022-01-14 20:30:00|43149.1|43009.1|43159.9|43019.9|43176.3|43036.3|43127.7|42987.7|383
1642192500000|2022-01-14 20:35:00|43158.1|43018.1|43111.1|42971.1|43165.6|43025.6|43099|42959|359
1642192800000|2022-01-14 20:40:00|43112.2|42972.2|43196.2|43056.2|43208.6|43068.6|43108.7|42968.7|459
1642193100000|2022-01-14 20:45:00|43196.4|43056.4|43146|43006|43219.6|43079.6|43131.6|42991.6|453
1642193400000|2022-01-14 20:50:00|43145.7|43005.7|43205.3|43065.3|43206.8|43066.8|43145.7|43005.7|542
1642193700000|2022-01-14 20:55:00|43206.2|43066.2|43191.6|43051.6|43209.5|43069.5|43178.4|43038.4|456
1642194000000|2022-01-14 21:00:00|43191.5|43051.5|43307.5|43167.5|43344.5|43204.5|43187.3|43047.3|481
1642194300000|2022-01-14 21:05:00|43304.7|43164.7|43252.4|43112.4|43316.8|43176.8|43248.8|43108.8|427
1642194600000|2022-01-14 21:10:00|43252.8|43112.8|43334.9|43194.9|43346.4|43206.4|43252.8|43112.8|417
1642194900000|2022-01-14 21:15:00|43334.6|43194.6|43329.6|43189.6|43339.5|43199.5|43308.5|43168.5|266
1642195200000|2022-01-14 21:20:00|43332.5|43192.5|43244.5|43104.5|43332.5|43192.5|43244.5|43104.5|299
1642195500000|2022-01-14 21:25:00|43245.1|43105.1|43269.6|43129.6|43275.9|43135.9|43244.2|43104.2|313
1642195800000|2022-01-14 21:30:00|43266.8|43126.8|43351|43211|43357.2|43217.2|43266.1|43126.1|433
1642196100000|2022-01-14 21:35:00|43351.2|43211.2|43342.5|43202.5|43405.3|43265.3|43342.5|43202.5|454
1642196400000|2022-01-14 21:40:00|43342.4|43202.4|43373.7|43233.7|43383.9|43243.9|43324.2|43184.2|301
1642196700000|2022-01-14 21:45:00|43369.8|43229.8|43356.5|43216.5|43371.4|43231.4|43302.5|43162.5|370
1642197000000|2022-01-14 21:50:00|43354.5|43214.5|43417.8|43277.8|43419.5|43279.5|43340.2|43200.2|408
1642197300000|2022-01-14 21:55:00|43417.7|43277.7|43394.5|43254.5|43519.8|43379.8|43385.4|43245.4|497
1642233600000|2022-01-15 08:00:00|43168.7|43028.7|43155.6|43015.6|43185|43045|43139|42999|473
1642233900000|2022-01-15 08:05:00|43155.3|43015.3|43146.8|43006.8|43160.5|43020.5|43098.1|42958.1|534
1642234200000|2022-01-15 08:10:00|43145.3|43005.3|43177.1|43037.1|43193|43053|43134|42994|337
1642234500000|2022-01-15 08:15:00|43178.1|43038.1|43127|42987|43178.1|43038.1|43119.6|42979.6|382
1642234800000|2022-01-15 08:20:00|43128|42988|43103.7|42963.7|43131.4|42991.4|43099.9|42959.9|305
1642235100000|2022-01-15 08:25:00|43105.9|42965.9|43113.8|42973.8|43116.5|42976.5|43095.7|42955.7|311
1642235400000|2022-01-15 08:30:00|43114.5|42974.5|43119|42979|43138.7|42998.7|43088.9|42948.9|130
1642235700000|2022-01-15 08:35:00|43115.1|42975.1|43108.4|42968.4|43115.6|42975.6|43090.4|42950.4|46
1642236000000|2022-01-15 08:40:00|43101.9|42961.9|43107.4|42967.4|43115.7|42975.7|43099.3|42959.3|315
1642236300000|2022-01-15 08:45:00|43106.9|42966.9|43119.5|42979.5|43173.3|43033.3|43104.7|42964.7|397
1642236600000|2022-01-15 08:50:00|43108.2|42968.2|43092.5|42952.5|43113|42973|43084.1|42944.1|286
1642236900000|2022-01-15 08:55:00|43092.8|42952.8|43071.5|42931.5|43099.8|42959.8|43053.2|42913.2|385
1642237200000|2022-01-15 09:00:00|43071|42931|43097.9|42957.9|43102.8|42962.8|43061.3|42921.3|278
1642237500000|2022-01-15 09:05:00|43099|42959|43071|42931|43112.9|42972.9|43069.4|42929.4|311
1642237800000|2022-01-15 09:10:00|43071.7|42931.7|43074.3|42934.3|43078.4|42938.4|43069|42929|333
1642238100000|2022-01-15 09:15:00|43074|42934|43080.9|42940.9|43096.8|42956.8|43059|42919|242
1642238400000|2022-01-15 09:20:00|43079.8|42939.8|43034.9|42894.9|43079.8|42939.8|43032|42892|401
1642238700000|2022-01-15 09:25:00|43036.3|42896.3|43005.6|42865.6|43041.8|42901.8|42989.5|42849.5|415
1642239000000|2022-01-15 09:30:00|43006.8|42866.8|43032.1|42892.1|43032.6|42892.6|42996.3|42856.3|340
1642239300000|2022-01-15 09:35:00|43032.4|42892.4|43009.6|42869.6|43034.3|42894.3|42997.1|42857.1|191
1642239600000|2022-01-15 09:40:00|43009.7|42869.7|42976.8|42836.8|43010.5|42870.5|42973.7|42833.7|146
1642239900000|2022-01-15 09:45:00|42975.9|42835.9|42997.3|42857.3|43008.6|42868.6|42975.9|42835.9|231
1642240200000|2022-01-15 09:50:00|42997.5|42857.5|43046.7|42906.7|43047|42907|42997.5|42857.5|465
1642240500000|2022-01-15 09:55:00|43046.5|42906.5|43153.1|43013.1|43158.6|43018.6|43046.2|42906.2|366
1642240800000|2022-01-15 10:00:00|43154.2|43014.2|43126.7|42986.7|43154.4|43014.4|43103.3|42963.3|253
1642241100000|2022-01-15 10:05:00|43126.1|42986.1|43260.2|43120.2|43286.6|43146.6|43117.2|42977.2|306
1642241400000|2022-01-15 10:10:00|43265.1|43125.1|43283.4|43143.4|43288|43148|43224.2|43084.2|252
1642241700000|2022-01-15 10:15:00|43283.8|43143.8|43314.8|43174.8|43359.7|43219.7|43280.2|43140.2|324
1642242000000|2022-01-15 10:20:00|43315.1|43175.1|43245.9|43105.9|43315.3|43175.3|43222.9|43082.9|177
1642242300000|2022-01-15 10:25:00|43244.1|43104.1|43305.3|43165.3|43350.4|43210.4|43237.7|43097.7|243
1642242600000|2022-01-15 10:30:00|43295.6|43155.6|43264|43124|43306|43166|43232.9|43092.9|246
1642242900000|2022-01-15 10:35:00|43262.7|43122.7|43260.9|43120.9|43270.7|43130.7|43245.9|43105.9|77
1642243200000|2022-01-15 10:40:00|43256.5|43116.5|43219.3|43079.3|43260.9|43120.9|43202.7|43062.7|241
1642243500000|2022-01-15 10:45:00|43220.8|43080.8|43228.7|43088.7|43242.9|43102.9|43201.7|43061.7|257
1642243800000|2022-01-15 10:50:00|43234|43094|43215.5|43075.5|43234|43094|43191.2|43051.2|260
1642244100000|2022-01-15 10:55:00|43216.1|43076.1|43200.5|43060.5|43230.9|43090.9|43197.5|43057.5|277
1642244400000|2022-01-15 11:00:00|43201.5|43061.5|43147|43007|43201.5|43061.5|43139.7|42999.7|515
1642244700000|2022-01-15 11:05:00|43146|43006|43123.1|42983.1|43146.7|43006.7|43118|42978|314
1642245000000|2022-01-15 11:10:00|43122.6|42982.6|43154.4|43014.4|43171.2|43031.2|43118|42978|295
1642245300000|2022-01-15 11:15:00|43153.1|43013.1|43184.4|43044.4|43184.4|43044.4|43145|43005|89
1642245600000|2022-01-15 11:20:00|43183.5|43043.5|43135.5|42995.5|43183.5|43043.5|43126.9|42986.9|328
1642245900000|2022-01-15 11:25:00|43135|42995|43158.1|43018.1|43158.1|43018.1|43122.7|42982.7|312
1642246200000|2022-01-15 11:30:00|43151.1|43011.1|43113.5|42973.5|43151.1|43011.1|43111.6|42971.6|228
1642246500000|2022-01-15 11:35:00|43111.7|42971.7|43126.8|42986.8|43131.3|42991.3|43101.2|42961.2|388
1642246800000|2022-01-15 11:40:00|43127.3|42987.3|43138.5|42998.5|43138.5|42998.5|43105.5|42965.5|331
1642247100000|2022-01-15 11:45:00|43133.8|42993.8|43144.5|43004.5|43177.6|43037.6|43125|42985|332
1642247400000|2022-01-15 11:50:00|43142.4|43002.4|43059.2|42919.2|43144.5|43004.5|43058|42918|386
1642247700000|2022-01-15 11:55:00|43059.3|42919.3|43103.7|42963.7|43111|42971|43052.9|42912.9|317
1642248000000|2022-01-15 12:00:00|43103.4|42963.4|43062.6|42922.6|43120.9|42980.9|43057|42917|457
1642248300000|2022-01-15 12:05:00|43062|42922|43021.5|42881.5|43078|42938|43015|42875|450
1642248600000|2022-01-15 12:10:00|43021|42881|43071.4|42931.4|43080.5|42940.5|43021|42881|368
1642248900000|2022-01-15 12:15:00|43070.8|42930.8|43087.6|42947.6|43087.6|42947.6|43066.5|42926.5|269
1642249200000|2022-01-15 12:20:00|43081.6|42941.6|43085.7|42945.7|43113.8|42973.8|43078|42938|436
1642249500000|2022-01-15 12:25:00|43086.7|42946.7|43030|42890|43088|42948|42996.9|42856.9|551
1642249800000|2022-01-15 12:30:00|43030.5|42890.5|43004|42864|43030.5|42890.5|43002|42862|452
1642250100000|2022-01-15 12:35:00|43003.1|42863.1|42909.5|42769.5|43009.1|42869.1|42895.1|42755.1|653
1642250400000|2022-01-15 12:40:00|42906.3|42766.3|42785.2|42645.2|42909.3|42769.3|42729.4|42589.4|813
1642250700000|2022-01-15 12:45:00|42784.7|42644.7|42724.8|42584.8|42791.2|42651.2|42660.9|42520.9|881
1642251000000|2022-01-15 12:50:00|42717.9|42577.9|42746.1|42606.1|42752.4|42612.4|42677.2|42537.2|629
1642251300000|2022-01-15 12:55:00|42745.5|42605.5|42784|42644|42788.5|42648.5|42738.1|42598.1|548
1642251600000|2022-01-15 13:00:00|42784.5|42644.5|42774|42634|42784.5|42644.5|42737.2|42597.2|523
1642251900000|2022-01-15 13:05:00|42771.8|42631.8|42800.5|42660.5|42801.6|42661.6|42748.7|42608.7|482
1642252200000|2022-01-15 13:10:00|42801.6|42661.6|42871.6|42731.6|42879.4|42739.4|42798.9|42658.9|623
1642252500000|2022-01-15 13:15:00|42873.4|42733.4|42833.2|42693.2|42878|42738|42821.9|42681.9|530
1642252800000|2022-01-15 13:20:00|42837.1|42697.1|42887.8|42747.8|42918.6|42778.6|42834|42694|588
1642253100000|2022-01-15 13:25:00|42890.9|42750.9|42951.5|42811.5|42966.5|42826.5|42871.8|42731.8|504
1642253400000|2022-01-15 13:30:00|42951.7|42811.7|42955.4|42815.4|43030.3|42890.3|42946|42806|594
1642253700000|2022-01-15 13:35:00|42954.8|42814.8|43008|42868|43022|42882|42953.3|42813.3|540
1642254000000|2022-01-15 13:40:00|43008.3|42868.3|42988.7|42848.7|43021.5|42881.5|42986|42846|358
1642254300000|2022-01-15 13:45:00|42988.2|42848.2|43014.7|42874.7|43017.7|42877.7|42980.7|42840.7|237
1642254600000|2022-01-15 13:50:00|43014.8|42874.8|42971.1|42831.1|43053.5|42913.5|42965|42825|428
1642254900000|2022-01-15 13:55:00|42983.1|42843.1|42998.6|42858.6|43015.1|42875.1|42964.1|42824.1|535
1642255200000|2022-01-15 14:00:00|42999.5|42859.5|43007.3|42867.3|43032|42892|42961|42821|569
1642255500000|2022-01-15 14:05:00|43007.5|42867.5|42977.5|42837.5|43024.4|42884.4|42969.5|42829.5|619
1642255800000|2022-01-15 14:10:00|42977|42837|42970.3|42830.3|43010.9|42870.9|42945.6|42805.6|679
1642256100000|2022-01-15 14:15:00|42968.5|42828.5|42902.8|42762.8|42972.5|42832.5|42850.7|42710.7|645
1642256400000|2022-01-15 14:20:00|42898.8|42758.8|42965.9|42825.9|42974.4|42834.4|42898.8|42758.8|311
1642256700000|2022-01-15 14:25:00|42967.3|42827.3|43020.4|42880.4|43020.4|42880.4|42957|42817|212
1642257000000|2022-01-15 14:30:00|43021.1|42881.1|43011.4|42871.4|43033.8|42893.8|42999.4|42859.4|348
1642257300000|2022-01-15 14:35:00|43004.7|42864.7|43049.9|42909.9|43049.9|42909.9|42978.2|42838.2|381
1642257600000|2022-01-15 14:40:00|43050.9|42910.9|43281.9|43141.9|43314.9|43174.9|43047.8|42907.8|587
1642257900000|2022-01-15 14:45:00|43278|43138|43247.4|43107.4|43392.5|43252.5|43244.7|43104.7|584
1642258200000|2022-01-15 14:50:00|43247.2|43107.2|43156.9|43016.9|43264.6|43124.6|43152.9|43012.9|399
1642258500000|2022-01-15 14:55:00|43160.1|43020.1|43282.7|43142.7|43294.3|43154.3|43150.7|43010.7|344
1642258800000|2022-01-15 15:00:00|43283.6|43143.6|43234.9|43094.9|43283.6|43143.6|43215.5|43075.5|187
1642259100000|2022-01-15 15:05:00|43227.7|43087.7|43221.5|43081.5|43259|43119|43209.6|43069.6|157
1642259400000|2022-01-15 15:10:00|43216.3|43076.3|43272.1|43132.1|43277.9|43137.9|43206.2|43066.2|272
1642259700000|2022-01-15 15:15:00|43271.1|43131.1|43216.6|43076.6|43295.4|43155.4|43212.6|43072.6|394
1642260000000|2022-01-15 15:20:00|43216.5|43076.5|43234|43094|43234.1|43094.1|43178.8|43038.8|338
1642260300000|2022-01-15 15:25:00|43235.7|43095.7|43253|43113|43266.5|43126.5|43223.1|43083.1|405
1642260600000|2022-01-15 15:30:00|43253.4|43113.4|43339.5|43199.5|43341.5|43201.5|43238.8|43098.8|291
1642260900000|2022-01-15 15:35:00|43338|43198|43283.5|43143.5|43338|43198|43281.9|43141.9|491
1642261200000|2022-01-15 15:40:00|43286|43146|43387|43247|43415|43275|43286|43146|518
1642261500000|2022-01-15 15:45:00|43386.5|43246.5|43388|43248|43428|43288|43369.5|43229.5|427
1642261800000|2022-01-15 15:50:00|43387.5|43247.5|43457.5|43317.5|43470|43330|43375.7|43235.7|425
1642262100000|2022-01-15 15:55:00|43447.7|43307.7|43487.5|43347.5|43494.8|43354.8|43433|43293|423
1642262400000|2022-01-15 16:00:00|43487.4|43347.4|43429|43289|43510.1|43370.1|43398.8|43258.8|707
1642262700000|2022-01-15 16:05:00|43427.8|43287.8|43406.2|43266.2|43437|43297|43392.9|43252.9|481
1642263000000|2022-01-15 16:10:00|43405.9|43265.9|43422.6|43282.6|43438.6|43298.6|43394.2|43254.2|561
1642263300000|2022-01-15 16:15:00|43422.9|43282.9|43426|43286|43458.5|43318.5|43418.9|43278.9|539
1642263600000|2022-01-15 16:20:00|43417.1|43277.1|43402.7|43262.7|43420.5|43280.5|43384.3|43244.3|539
1642263900000|2022-01-15 16:25:00|43402.2|43262.2|43349.9|43209.9|43402.2|43262.2|43323.1|43183.1|507
1642264200000|2022-01-15 16:30:00|43355.7|43215.7|43416.9|43276.9|43423.9|43283.9|43355.7|43215.7|410
1642264500000|2022-01-15 16:35:00|43416.6|43276.6|43402.5|43262.5|43455.1|43315.1|43402.5|43262.5|591
1642264800000|2022-01-15 16:40:00|43402|43262|43368.5|43228.5|43431.5|43291.5|43368|43228|488
1642265100000|2022-01-15 16:45:00|43368.3|43228.3|43390.4|43250.4|43395.5|43255.5|43357|43217|368
1642265400000|2022-01-15 16:50:00|43391.5|43251.5|43435.8|43295.8|43462.7|43322.7|43389.5|43249.5|520
1642265700000|2022-01-15 16:55:00|43436|43296|43417.4|43277.4|43436|43296|43409.5|43269.5|417
1642266000000|2022-01-15 17:00:00|43421.1|43281.1|43438.5|43298.5|43473.5|43333.5|43414.5|43274.5|544
1642266300000|2022-01-15 17:05:00|43438.3|43298.3|43378.9|43238.9|43438.5|43298.5|43361.9|43221.9|381
1642266600000|2022-01-15 17:10:00|43357.8|43217.8|43362.7|43222.7|43398.9|43258.9|43334|43194|503
1642266900000|2022-01-15 17:15:00|43366.7|43226.7|43427.8|43287.8|43443.4|43303.4|43361|43221|463
1642267200000|2022-01-15 17:20:00|43435.1|43295.1|43477.4|43337.4|43477.4|43337.4|43421.7|43281.7|566
1642267500000|2022-01-15 17:25:00|43477.6|43337.6|43467.7|43327.7|43503.3|43363.3|43453.2|43313.2|361
1642267800000|2022-01-15 17:30:00|43466.3|43326.3|43442.5|43302.5|43493|43353|43433|43293|500
1642268100000|2022-01-15 17:35:00|43438.5|43298.5|43460.6|43320.6|43465.4|43325.4|43427.5|43287.5|338
1642268400000|2022-01-15 17:40:00|43461.5|43321.5|43513.5|43373.5|43519|43379|43457.4|43317.4|477
1642268700000|2022-01-15 17:45:00|43512.1|43372.1|43514.4|43374.4|43627.1|43487.1|43469|43329|621
1642269000000|2022-01-15 17:50:00|43514.5|43374.5|43573|43433|43584.3|43444.3|43513.9|43373.9|444
1642269300000|2022-01-15 17:55:00|43572.8|43432.8|43473.5|43333.5|43579.1|43439.1|43443.3|43303.3|634
1642269600000|2022-01-15 18:00:00|43474.5|43334.5|43388.9|43248.9|43475|43335|43374.2|43234.2|592
1642269900000|2022-01-15 18:05:00|43388.6|43248.6|43384.3|43244.3|43407.7|43267.7|43353.5|43213.5|669
1642270200000|2022-01-15 18:10:00|43385.8|43245.8|43358.9|43218.9|43416.1|43276.1|43351.5|43211.5|630
1642270500000|2022-01-15 18:15:00|43358.6|43218.6|43392.5|43252.5|43399.5|43259.5|43330.5|43190.5|474
1642270800000|2022-01-15 18:20:00|43392.9|43252.9|43396.6|43256.6|43429|43289|43385.2|43245.2|475
1642271100000|2022-01-15 18:25:00|43394.9|43254.9|43350.5|43210.5|43400.5|43260.5|43350.5|43210.5|436
1642271400000|2022-01-15 18:30:00|43364.1|43224.1|43408.4|43268.4|43416.3|43276.3|43355.3|43215.3|391
1642271700000|2022-01-15 18:35:00|43407.1|43267.1|43414.1|43274.1|43419.6|43279.6|43381.8|43241.8|375
1642272000000|2022-01-15 18:40:00|43410.5|43270.5|43430.8|43290.8|43455.2|43315.2|43409.9|43269.9|345
1642272300000|2022-01-15 18:45:00|43430.6|43290.6|43392.9|43252.9|43449.2|43309.2|43384.5|43244.5|505
1642272600000|2022-01-15 18:50:00|43393.6|43253.6|43440.9|43300.9|43443.1|43303.1|43385.1|43245.1|470
1642272900000|2022-01-15 18:55:00|43440.8|43300.8|43411.5|43271.5|43449.4|43309.4|43411.5|43271.5|534
1642273200000|2022-01-15 19:00:00|43412.8|43272.8|43404.9|43264.9|43423.1|43283.1|43400.5|43260.5|430
1642273500000|2022-01-15 19:05:00|43405.2|43265.2|43463.6|43323.6|43464.7|43324.7|43400.1|43260.1|436
1642273800000|2022-01-15 19:10:00|43462.5|43322.5|43459.2|43319.2|43510.6|43370.6|43456.2|43316.2|506
1642274100000|2022-01-15 19:15:00|43458.1|43318.1|43458|43318|43477.8|43337.8|43450.5|43310.5|477
1642274400000|2022-01-15 19:20:00|43457.8|43317.8|43481.7|43341.7|43505.7|43365.7|43455.6|43315.6|427
1642274700000|2022-01-15 19:25:00|43481.8|43341.8|43484.8|43344.8|43509.6|43369.6|43478.4|43338.4|388
1642275000000|2022-01-15 19:30:00|43484.5|43344.5|43510.4|43370.4|43521.5|43381.5|43475.2|43335.2|457
1642275300000|2022-01-15 19:35:00|43511.3|43371.3|43504.8|43364.8|43523.5|43383.5|43499.1|43359.1|427
1642275600000|2022-01-15 19:40:00|43504.6|43364.6|43543.3|43403.3|43547.3|43407.3|43501.3|43361.3|356
1642275900000|2022-01-15 19:45:00|43546|43406|43541.5|43401.5|43630.3|43490.3|43513.6|43373.6|534
1642276200000|2022-01-15 19:50:00|43535.7|43395.7|43518.5|43378.5|43548.7|43408.7|43500.3|43360.3|148
1642276500000|2022-01-15 19:55:00|43525.9|43385.9|43612.5|43472.5|43613|43473|43523.4|43383.4|323
1642276800000|2022-01-15 20:00:00|43612.8|43472.8|43726.4|43586.4|43733.3|43593.3|43612.8|43472.8|644
1642277100000|2022-01-15 20:05:00|43726.7|43586.7|43826.2|43686.2|43833.4|43693.4|43722.9|43582.9|712
1642277400000|2022-01-15 20:10:00|43827.7|43687.7|43756.7|43616.7|43833.5|43693.5|43716.6|43576.6|622
1642277700000|2022-01-15 20:15:00|43756.3|43616.3|43723.5|43583.5|43780|43640|43702.5|43562.5|466
1642278000000|2022-01-15 20:20:00|43720.9|43580.9|43770.7|43630.7|43786.1|43646.1|43709.6|43569.6|489
1642278300000|2022-01-15 20:25:00|43770.4|43630.4|43791|43651|43881.1|43741.1|43757|43617|506
1642278600000|2022-01-15 20:30:00|43792.5|43652.5|43747.5|43607.5|43804.6|43664.6|43738|43598|545
1642278900000|2022-01-15 20:35:00|43747|43607|43727.8|43587.8|43751.7|43611.7|43697.4|43557.4|513
1642279200000|2022-01-15 20:40:00|43727.3|43587.3|43678|43538|43727.5|43587.5|43662.2|43522.2|454
1642279500000|2022-01-15 20:45:00|43678.4|43538.4|43681.4|43541.4|43693|43553|43647|43507|448
1642279800000|2022-01-15 20:50:00|43686.5|43546.5|43617.6|43477.6|43691.4|43551.4|43611.5|43471.5|485
1642280100000|2022-01-15 20:55:00|43622|43482|43570|43430|43630.2|43490.2|43560.7|43420.7|392
1642280400000|2022-01-15 21:00:00|43569.9|43429.9|43563.5|43423.5|43585.4|43445.4|43528.9|43388.9|503
1642280700000|2022-01-15 21:05:00|43562.6|43422.6|43525.5|43385.5|43571.6|43431.6|43514.5|43374.5|301
1642281000000|2022-01-15 21:10:00|43526|43386|43507.6|43367.6|43540.4|43400.4|43500.8|43360.8|331
1642281300000|2022-01-15 21:15:00|43509.8|43369.8|43564.4|43424.4|43596.5|43456.5|43500.9|43360.9|422
1642281600000|2022-01-15 21:20:00|43563.1|43423.1|43484.7|43344.7|43568.5|43428.5|43476.6|43336.6|240
1642281900000|2022-01-15 21:25:00|43482.4|43342.4|43438.7|43298.7|43499.6|43359.6|43430|43290|199
1642282200000|2022-01-15 21:30:00|43435|43295|43385|43245|43448.9|43308.9|43376.1|43236.1|329
1642282500000|2022-01-15 21:35:00|43388.8|43248.8|43315.1|43175.1|43422.2|43282.2|43311.1|43171.1|306
1642282800000|2022-01-15 21:40:00|43314.1|43174.1|43350.7|43210.7|43358.4|43218.4|43302.8|43162.8|491
1642283100000|2022-01-15 21:45:00|43349.7|43209.7|43306.2|43166.2|43349.9|43209.9|43248.7|43108.7|398
1642283400000|2022-01-15 21:50:00|43306.6|43166.6|43341.9|43201.9|43353.3|43213.3|43306.6|43166.6|210
1642283700000|2022-01-15 21:55:00|43325|43185|43391.2|43251.2|43419|43279|43325|43185|437
1642284000000|2022-01-15 22:00:00|43392.3|43252.3|43365|43225|43432|43292|43364.5|43224.5|377
1642284300000|2022-01-15 22:05:00|43365.5|43225.5|43366.4|43226.4|43374|43234|43333.1|43193.1|143
1642284600000|2022-01-15 22:10:00|43368.4|43228.4|43458.9|43318.9|43477.5|43337.5|43368.1|43228.1|441
1642284900000|2022-01-15 22:15:00|43456.5|43316.5|43455.4|43315.4|43473.8|43333.8|43408|43268|410
1642285200000|2022-01-15 22:20:00|43455.9|43315.9|43361.2|43221.2|43456.8|43316.8|43353|43213|358
1642285500000|2022-01-15 22:25:00|43360.7|43220.7|43229.6|43089.6|43374.6|43234.6|43214.6|43074.6|441
1642285800000|2022-01-15 22:30:00|43231.2|43091.2|43273.5|43133.5|43281.3|43141.3|43230.1|43090.1|312
1642286100000|2022-01-15 22:35:00|43270.9|43130.9|43270.6|43130.6|43275.5|43135.5|43261.5|43121.5|313
1642286400000|2022-01-15 22:40:00|43265.1|43125.1|43270.1|43130.1|43272.6|43132.6|43264.4|43124.4|302
1642286700000|2022-01-15 22:45:00|43269.2|43129.2|43338.9|43198.9|43342.6|43202.6|43266.5|43126.5|303
1642287000000|2022-01-15 22:50:00|43337|43197|43336|43196|43342.5|43202.5|43334|43194|277
1642287300000|2022-01-15 22:55:00|43335.5|43195.5|43315.7|43175.7|43335.9|43195.9|43306.5|43166.5|190
1642287600000|2022-01-15 23:00:00|43319.4|43179.4|43380|43240|43380|43240|43242.2|43102.2|416
1642287900000|2022-01-15 23:05:00|43378.2|43238.2|43407.5|43267.5|43417.7|43277.7|43376.6|43236.6|431
1642288200000|2022-01-15 23:10:00|43407.3|43267.3|43412|43272|43426.1|43286.1|43390|43250|460
1642288500000|2022-01-15 23:15:00|43412.2|43272.2|43431.2|43291.2|43434.1|43294.1|43408.8|43268.8|346
1642288800000|2022-01-15 23:20:00|43431.5|43291.5|43348.5|43208.5|43452.3|43312.3|43345|43205|481
1642289100000|2022-01-15 23:25:00|43346|43206|43317|43177|43354.5|43214.5|43294.3|43154.3|411
1642289400000|2022-01-15 23:30:00|43317.2|43177.2|43325.6|43185.6|43341|43201|43315.5|43175.5|197
1642289700000|2022-01-15 23:35:00|43328.5|43188.5|43227.8|43087.8|43331.3|43191.3|43193|43053|247
1642290000000|2022-01-15 23:40:00|43228.8|43088.8|43240.4|43100.4|43241.3|43101.3|43184.1|43044.1|455
1642290300000|2022-01-15 23:45:00|43240.3|43100.3|43271.5|43131.5|43300.1|43160.1|43232.9|43092.9|564
1642290600000|2022-01-15 23:50:00|43268.8|43128.8|43218.3|43078.3|43271|43131|43211.5|43071.5|394
1642290900000|2022-01-15 23:55:00|43216.4|43076.4|43148.5|43008.5|43245.1|43105.1|43147.3|43007.3|324
1642291200000|2022-01-16 00:00:00|43154.3|43014.3|43122.1|42982.1|43178.1|43038.1|43122.1|42982.1|346
1642291500000|2022-01-16 00:05:00|43122|42982|43120.9|42980.9|43152.6|43012.6|43090.5|42950.5|313
1642291800000|2022-01-16 00:10:00|43119.6|42979.6|43090.1|42950.1|43162.3|43022.3|43083.5|42943.5|299
1642292100000|2022-01-16 00:15:00|43088.8|42948.8|43141.9|43001.9|43152.8|43012.8|43082|42942|368
1642292400000|2022-01-16 00:20:00|43142.2|43002.2|43143.8|43003.8|43158.3|43018.3|43108.9|42968.9|508
1642292700000|2022-01-16 00:25:00|43144.9|43004.9|43160.8|43020.8|43164.2|43024.2|43144.9|43004.9|324
1642293000000|2022-01-16 00:30:00|43160.7|43020.7|43171.8|43031.8|43185|43045|43150.7|43010.7|209
1642293300000|2022-01-16 00:35:00|43170.3|43030.3|43124.6|42984.6|43178.6|43038.6|43124.6|42984.6|368
1642293600000|2022-01-16 00:40:00|43124.1|42984.1|43081.1|42941.1|43124.1|42984.1|43076.3|42936.3|270
1642293900000|2022-01-16 00:45:00|43076.3|42936.3|43101.5|42961.5|43168.8|43028.8|43076.3|42936.3|308
1642294200000|2022-01-16 00:50:00|43103.5|42963.5|43145.5|43005.5|43154.8|43014.8|43092|42952|342
1642294500000|2022-01-16 00:55:00|43148|43008|43149.2|43009.2|43154.1|43014.1|43116.5|42976.5|309
1642294800000|2022-01-16 01:00:00|43148.1|43008.1|43213.2|43073.2|43227.4|43087.4|43147.6|43007.6|245
1642295100000|2022-01-16 01:05:00|43216.2|43076.2|43183.5|43043.5|43231.5|43091.5|43181.5|43041.5|271
1642295400000|2022-01-16 01:10:00|43184|43044|43118.4|42978.4|43208.3|43068.3|43111|42971|230
1642295700000|2022-01-16 01:15:00|43121.8|42981.8|43131.4|42991.4|43134.9|42994.9|43075.3|42935.3|381
1642296000000|2022-01-16 01:20:00|43132.6|42992.6|43126.5|42986.5|43154.4|43014.4|43121.9|42981.9|304
1642296300000|2022-01-16 01:25:00|43124.5|42984.5|43137.3|42997.3|43137.3|42997.3|43076.5|42936.5|202
1642296600000|2022-01-16 01:30:00|43136.4|42996.4|43124.3|42984.3|43149.4|43009.4|43119.2|42979.2|229
1642296900000|2022-01-16 01:35:00|43124.2|42984.2|43098.8|42958.8|43124.2|42984.2|43085.5|42945.5|330
1642297200000|2022-01-16 01:40:00|43101.3|42961.3|43151.1|43011.1|43160.1|43020.1|43101.3|42961.3|236
1642297500000|2022-01-16 01:45:00|43153|43013|43123.8|42983.8|43157.4|43017.4|43118|42978|237
1642297800000|2022-01-16 01:50:00|43122.8|42982.8|43122.7|42982.7|43151.2|43011.2|43120.9|42980.9|73
1642298100000|2022-01-16 01:55:00|43118|42978|43076.5|42936.5|43128|42988|43076.5|42936.5|220
1642298400000|2022-01-16 02:00:00|43077|42937|43107.8|42967.8|43117.1|42977.1|43075|42935|281
1642298700000|2022-01-16 02:05:00|43110.4|42970.4|43147.8|43007.8|43149.9|43009.9|43104.5|42964.5|203
1642299000000|2022-01-16 02:10:00|43144.1|43004.1|43125|42985|43152.7|43012.7|43080.3|42940.3|302
1642299300000|2022-01-16 02:15:00|43125.4|42985.4|43145.2|43005.2|43157.1|43017.1|43119.7|42979.7|203
1642299600000|2022-01-16 02:20:00|43142.5|43002.5|43133|42993|43156.8|43016.8|43132|42992|281
1642299900000|2022-01-16 02:25:00|43134|42994|43096.5|42956.5|43134|42994|43088.1|42948.1|219
1642300200000|2022-01-16 02:30:00|43099.5|42959.5|43155.2|43015.2|43162.6|43022.6|43096.5|42956.5|256
1642300500000|2022-01-16 02:35:00|43154.5|43014.5|43097.8|42957.8|43160.9|43020.9|43097.8|42957.8|203
1642300800000|2022-01-16 02:40:00|43097.4|42957.4|43062.7|42922.7|43101.7|42961.7|43052.8|42912.8|282
1642301100000|2022-01-16 02:45:00|43066.2|42926.2|43055.5|42915.5|43108.9|42968.9|43025.5|42885.5|366
1642301400000|2022-01-16 02:50:00|43055.7|42915.7|43006.5|42866.5|43080|42940|43006.5|42866.5|344
1642301700000|2022-01-16 02:55:00|43008.6|42868.6|42999.7|42859.7|43010|42870|42925|42785|449
1642302000000|2022-01-16 03:00:00|42999.2|42859.2|43022.8|42882.8|43048.9|42908.9|42988.8|42848.8|439
1642302300000|2022-01-16 03:05:00|43022.3|42882.3|42953.6|42813.6|43025.7|42885.7|42945.7|42805.7|282
1642302600000|2022-01-16 03:10:00|42953.8|42813.8|42994.5|42854.5|43023.3|42883.3|42945.7|42805.7|202
1642302900000|2022-01-16 03:15:00|42994.4|42854.4|43002.5|42862.5|43012.8|42872.8|42983.1|42843.1|173
1642303200000|2022-01-16 03:20:00|43011.1|42871.1|43073.9|42933.9|43080.9|42940.9|43011.1|42871.1|315
1642303500000|2022-01-16 03:25:00|43073.8|42933.8|43052.5|42912.5|43077.9|42937.9|43040.5|42900.5|215
1642303800000|2022-01-16 03:30:00|43052|42912|43017.9|42877.9|43069.9|42929.9|43009.5|42869.5|312
1642304100000|2022-01-16 03:35:00|43014.8|42874.8|43004.3|42864.3|43038.9|42898.9|42975.1|42835.1|245
1642304400000|2022-01-16 03:40:00|43005.1|42865.1|43060|42920|43067.7|42927.7|43004.9|42864.9|220
1642304700000|2022-01-16 03:45:00|43059|42919|43060.4|42920.4|43085.9|42945.9|43033.1|42893.1|199
1642305000000|2022-01-16 03:50:00|43061.4|42921.4|43110.4|42970.4|43133.7|42993.7|43060.2|42920.2|357
1642305300000|2022-01-16 03:55:00|43110.9|42970.9|43072.3|42932.3|43121.4|42981.4|43069.5|42929.5|314
1642305600000|2022-01-16 04:00:00|43070.2|42930.2|43017.3|42877.3|43094.4|42954.4|43014.9|42874.9|281
1642305900000|2022-01-16 04:05:00|43016.8|42876.8|43035.6|42895.6|43035.6|42895.6|42952.2|42812.2|353
1642306200000|2022-01-16 04:10:00|43035.3|42895.3|43115.9|42975.9|43126.1|42986.1|43022.1|42882.1|284
1642306500000|2022-01-16 04:15:00|43115.7|42975.7|43130.4|42990.4|43139.9|42999.9|43110.6|42970.6|365
1642306800000|2022-01-16 04:20:00|43135.2|42995.2|43127.5|42987.5|43139.8|42999.8|43123.8|42983.8|151
1642307100000|2022-01-16 04:25:00|43129.6|42989.6|43070.9|42930.9|43129.6|42989.6|43044.3|42904.3|223
1642307400000|2022-01-16 04:30:00|43074.8|42934.8|43095.2|42955.2|43104|42964|43074.8|42934.8|173
1642307700000|2022-01-16 04:35:00|43096.7|42956.7|43142.4|43002.4|43142.7|43002.7|43096.7|42956.7|231
1642308000000|2022-01-16 04:40:00|43142.5|43002.5|43122|42982|43156.5|43016.5|43120.9|42980.9|250
1642308300000|2022-01-16 04:45:00|43121.5|42981.5|43144.1|43004.1|43144.3|43004.3|43120|42980|198
1642308600000|2022-01-16 04:50:00|43144|43004|43115.2|42975.2|43158|43018|43099.2|42959.2|362
1642308900000|2022-01-16 04:55:00|43115.3|42975.3|43118.9|42978.9|43121.4|42981.4|43101.7|42961.7|240
1642309200000|2022-01-16 05:00:00|43119.6|42979.6|43164.1|43024.1|43170.5|43030.5|43111|42971|246
1642309500000|2022-01-16 05:05:00|43163.5|43023.5|43164.7|43024.7|43170.5|43030.5|43148.5|43008.5|219
1642309800000|2022-01-16 05:10:00|43154.7|43014.7|43168|43028|43173.3|43033.3|43150.2|43010.2|183
1642310100000|2022-01-16 05:15:00|43167.5|43027.5|43151.9|43011.9|43171.9|43031.9|43140|43000|314
1642310400000|2022-01-16 05:20:00|43156.9|43016.9|43188.9|43048.9|43189.5|43049.5|43152.6|43012.6|235
1642310700000|2022-01-16 05:25:00|43189.3|43049.3|43177.4|43037.4|43207.4|43067.4|43164.8|43024.8|261
1642311000000|2022-01-16 05:30:00|43177.5|43037.5|43185.1|43045.1|43189|43049|43166.9|43026.9|168
1642311300000|2022-01-16 05:35:00|43176.4|43036.4|43144.3|43004.3|43186.7|43046.7|43142.6|43002.6|185
1642311600000|2022-01-16 05:40:00|43145.6|43005.6|43156.6|43016.6|43170.6|43030.6|43143.5|43003.5|155
1642311900000|2022-01-16 05:45:00|43157.2|43017.2|43119.1|42979.1|43157.2|43017.2|43113.8|42973.8|115
1642312200000|2022-01-16 05:50:00|43120.5|42980.5|43096.4|42956.4|43120.9|42980.9|43086.8|42946.8|223
1642312500000|2022-01-16 05:55:00|43094.3|42954.3|43070.3|42930.3|43101.1|42961.1|43070.3|42930.3|204
1642312800000|2022-01-16 06:00:00|43064.3|42924.3|43105.2|42965.2|43106.1|42966.1|43016.5|42876.5|311
1642313100000|2022-01-16 06:05:00|43105.5|42965.5|43111.5|42971.5|43111.8|42971.8|43075|42935|166
1642313400000|2022-01-16 06:10:00|43109.6|42969.6|43167.9|43027.9|43168.6|43028.6|43108|42968|237
1642313700000|2022-01-16 06:15:00|43160.9|43020.9|43200.3|43060.3|43222|43082|43160.9|43020.9|306
1642314000000|2022-01-16 06:20:00|43200.5|43060.5|43183.8|43043.8|43203.4|43063.4|43182.8|43042.8|338
1642314300000|2022-01-16 06:25:00|43183.9|43043.9|43218.7|43078.7|43219.1|43079.1|43162.3|43022.3|230
1642314600000|2022-01-16 06:30:00|43218.8|43078.8|43212.5|43072.5|43219.1|43079.1|43182|43042|251
1642314900000|2022-01-16 06:35:00|43211|43071|43237.7|43097.7|43238.1|43098.1|43203.7|43063.7|395
1642315200000|2022-01-16 06:40:00|43232.4|43092.4|43200.9|43060.9|43243.8|43103.8|43200.9|43060.9|341
1642315500000|2022-01-16 06:45:00|43201.4|43061.4|43201.2|43061.2|43212.7|43072.7|43196.7|43056.7|274
1642315800000|2022-01-16 06:50:00|43200.8|43060.8|43223.5|43083.5|43228.5|43088.5|43193.3|43053.3|247
1642316100000|2022-01-16 06:55:00|43223.3|43083.3|43289.2|43149.2|43295.6|43155.6|43223.2|43083.2|284
1642316400000|2022-01-16 07:00:00|43288.8|43148.8|43278.7|43138.7|43324.7|43184.7|43278.7|43138.7|216
1642316700000|2022-01-16 07:05:00|43282.5|43142.5|43274.5|43134.5|43288.7|43148.7|43256.8|43116.8|180
1642317000000|2022-01-16 07:10:00|43274.6|43134.6|43323.5|43183.5|43332.4|43192.4|43263.9|43123.9|263
1642317300000|2022-01-16 07:15:00|43323.4|43183.4|43281.1|43141.1|43323.4|43183.4|43278.1|43138.1|113
1642317600000|2022-01-16 07:20:00|43281.3|43141.3|43262|43122|43285|43145|43247|43107|302
1642317900000|2022-01-16 07:25:00|43262.5|43122.5|43231.5|43091.5|43278.6|43138.6|43222.8|43082.8|207
1642318200000|2022-01-16 07:30:00|43227.3|43087.3|43263.6|43123.6|43272.3|43132.3|43224.7|43084.7|149
1642318500000|2022-01-16 07:35:00|43263.8|43123.8|43324.3|43184.3|43325.9|43185.9|43263.3|43123.3|271
1642318800000|2022-01-16 07:40:00|43324.5|43184.5|43320|43180|43325.9|43185.9|43305.1|43165.1|179
1642319100000|2022-01-16 07:45:00|43319.5|43179.5|43337|43197|43346.1|43206.1|43314.5|43174.5|305
1642319400000|2022-01-16 07:50:00|43336.6|43196.6|43323.5|43183.5|43336.9|43196.9|43315.3|43175.3|295
1642319700000|2022-01-16 07:55:00|43323|43183|43300.4|43160.4|43323.5|43183.5|43293.3|43153.3|373
1642320000000|2022-01-16 08:00:00|43301.9|43161.9|43341.1|43201.1|43362|43222|43300.1|43160.1|357
1642320300000|2022-01-16 08:05:00|43340.8|43200.8|43347.7|43207.7|43361.5|43221.5|43317|43177|423
1642320600000|2022-01-16 08:10:00|43349.4|43209.4|43322.1|43182.1|43393.4|43253.4|43316.5|43176.5|372
1642320900000|2022-01-16 08:15:00|43319.4|43179.4|43322.5|43182.5|43324.6|43184.6|43297.1|43157.1|319
1642321200000|2022-01-16 08:20:00|43322.6|43182.6|43315|43175|43325.5|43185.5|43313.5|43173.5|453
1642321500000|2022-01-16 08:25:00|43316.1|43176.1|43267.5|43127.5|43319.1|43179.1|43256.6|43116.6|492
1642321800000|2022-01-16 08:30:00|43267.6|43127.6|43263.4|43123.4|43271.5|43131.5|43239.8|43099.8|313
1642322100000|2022-01-16 08:35:00|43261.9|43121.9|43264.1|43124.1|43268.4|43128.4|43260.1|43120.1|257
1642322400000|2022-01-16 08:40:00|43264.2|43124.2|43264.4|43124.4|43299.2|43159.2|43261.1|43121.1|322
1642322700000|2022-01-16 08:45:00|43263.7|43123.7|43225.8|43085.8|43264.5|43124.5|43218.2|43078.2|320
1642323000000|2022-01-16 08:50:00|43225.3|43085.3|43181.8|43041.8|43227.8|43087.8|43156.9|43016.9|375
1642323300000|2022-01-16 08:55:00|43181.7|43041.7|43153.2|43013.2|43186.6|43046.6|43150.5|43010.5|280
1642323600000|2022-01-16 09:00:00|43154.9|43014.9|43203.1|43063.1|43203.1|43063.1|43134.5|42994.5|303
1642323900000|2022-01-16 09:05:00|43193.2|43053.2|43172.4|43032.4|43205.1|43065.1|43157.5|43017.5|282
1642324200000|2022-01-16 09:10:00|43172.5|43032.5|43195.6|43055.6|43205.4|43065.4|43167.4|43027.4|107
1642324500000|2022-01-16 09:15:00|43178.8|43038.8|43124.4|42984.4|43190.2|43050.2|43109.5|42969.5|258
1642324800000|2022-01-16 09:20:00|43126.4|42986.4|43123.3|42983.3|43142.8|43002.8|43117|42977|152
1642325100000|2022-01-16 09:25:00|43124.3|42984.3|43195.6|43055.6|43196.9|43056.9|43122.8|42982.8|271
1642325400000|2022-01-16 09:30:00|43189.1|43049.1|43197|43057|43198.3|43058.3|43171.9|43031.9|189
1642325700000|2022-01-16 09:35:00|43195|43055|43172.8|43032.8|43201.3|43061.3|43155.5|43015.5|179
1642326000000|2022-01-16 09:40:00|43174.8|43034.8|43191.8|43051.8|43202.9|43062.9|43138|42998|301
1642326300000|2022-01-16 09:45:00|43201.8|43061.8|43188|43048|43202.9|43062.9|43180.1|43040.1|150
1642326600000|2022-01-16 09:50:00|43190|43050|43172.4|43032.4|43190|43050|43143.5|43003.5|321
1642326900000|2022-01-16 09:55:00|43172.1|43032.1|43152|43012|43173.2|43033.2|43140.3|43000.3|198
1642327200000|2022-01-16 10:00:00|43153.2|43013.2|43208.6|43068.6|43212.2|43072.2|43153.2|43013.2|375
1642327500000|2022-01-16 10:05:00|43206|43066|43254.2|43114.2|43271.9|43131.9|43200.5|43060.5|337
1642327800000|2022-01-16 10:10:00|43253.8|43113.8|43249|43109|43254.8|43114.8|43242.8|43102.8|149
1642328100000|2022-01-16 10:15:00|43245|43105|43251.2|43111.2|43265.7|43125.7|43237.2|43097.2|223
1642328400000|2022-01-16 10:20:00|43251.8|43111.8|43260|43120|43268.4|43128.4|43240.5|43100.5|303
1642328700000|2022-01-16 10:25:00|43260.5|43120.5|43253.5|43113.5|43261.8|43121.8|43245|43105|283
1642329000000|2022-01-16 10:30:00|43253.9|43113.9|43190.9|43050.9|43253.9|43113.9|43182.5|43042.5|325
1642329300000|2022-01-16 10:35:00|43189.4|43049.4|43210.9|43070.9|43212.7|43072.7|43171.8|43031.8|320
1642329600000|2022-01-16 10:40:00|43210.6|43070.6|43188.5|43048.5|43224.4|43084.4|43186.5|43046.5|205
1642329900000|2022-01-16 10:45:00|43192.8|43052.8|43149.6|43009.6|43195.4|43055.4|43146.1|43006.1|167
1642330200000|2022-01-16 10:50:00|43149.3|43009.3|43111.5|42971.5|43173.6|43033.6|43111.5|42971.5|148
1642330500000|2022-01-16 10:55:00|43117.9|42977.9|42989.6|42849.6|43124.6|42984.6|42976|42836|452
1642330800000|2022-01-16 11:00:00|42991.6|42851.6|42988.9|42848.9|42991.6|42851.6|42873.5|42733.5|618
1642331100000|2022-01-16 11:05:00|42990.8|42850.8|42967.6|42827.6|42990.8|42850.8|42904|42764|407
1642331400000|2022-01-16 11:10:00|42967.7|42827.7|42937.6|42797.6|42969.3|42829.3|42899.1|42759.1|411
1642331700000|2022-01-16 11:15:00|42939.5|42799.5|42952.6|42812.6|42955|42815|42882.5|42742.5|441
1642332000000|2022-01-16 11:20:00|42946.7|42806.7|43056.3|42916.3|43056.9|42916.9|42944.3|42804.3|358
1642332300000|2022-01-16 11:25:00|43056.4|42916.4|43053.6|42913.6|43056.4|42916.4|43020.8|42880.8|299
1642332600000|2022-01-16 11:30:00|43052.6|42912.6|43055.2|42915.2|43063|42923|43010|42870|395
1642332900000|2022-01-16 11:35:00|43055.7|42915.7|43047|42907|43069.1|42929.1|43043.3|42903.3|352
1642333200000|2022-01-16 11:40:00|43055.2|42915.2|43091.3|42951.3|43114.3|42974.3|43044.3|42904.3|245
1642333500000|2022-01-16 11:45:00|43091|42951|43050.8|42910.8|43110.3|42970.3|43050.6|42910.6|309
1642333800000|2022-01-16 11:50:00|43038.6|42898.6|43095.8|42955.8|43097.5|42957.5|43020.2|42880.2|306
1642334100000|2022-01-16 11:55:00|43092.5|42952.5|43064.1|42924.1|43100.1|42960.1|43061.3|42921.3|222
1642334400000|2022-01-16 12:00:00|43067|42927|43079.6|42939.6|43093|42953|43064.1|42924.1|337
1642334700000|2022-01-16 12:05:00|43081.7|42941.7|43120|42980|43121.3|42981.3|43058.2|42918.2|332
1642335000000|2022-01-16 12:10:00|43119.9|42979.9|43175.5|43035.5|43176|43036|43113|42973|422
1642335300000|2022-01-16 12:15:00|43175|43035|43202|43062|43218.5|43078.5|43157|43017|442
1642335600000|2022-01-16 12:20:00|43203.5|43063.5|43175.2|43035.2|43205.2|43065.2|43162.1|43022.1|512
1642335900000|2022-01-16 12:25:00|43178.8|43038.8|43169.3|43029.3|43178.8|43038.8|43138.3|42998.3|273
1642336200000|2022-01-16 12:30:00|43170.1|43030.1|43149.6|43009.6|43177.3|43037.3|43148.6|43008.6|224
1642336500000|2022-01-16 12:35:00|43153.5|43013.5|43100.7|42960.7|43153.5|43013.5|43098.5|42958.5|391
1642336800000|2022-01-16 12:40:00|43104.6|42964.6|43106.4|42966.4|43109.3|42969.3|43075|42935|231
1642337100000|2022-01-16 12:45:00|43106.8|42966.8|43180.8|43040.8|43182.8|43042.8|43104.1|42964.1|247
1642337400000|2022-01-16 12:50:00|43180.4|43040.4|43204.3|43064.3|43214|43074|43175.1|43035.1|336
1642337700000|2022-01-16 12:55:00|43201.8|43061.8|43108.6|42968.6|43204.3|43064.3|43108.6|42968.6|371
1642338000000|2022-01-16 13:00:00|43107.6|42967.6|43072.1|42932.1|43107.6|42967.6|43070.3|42930.3|252
1642338300000|2022-01-16 13:05:00|43071.3|42931.3|43032.4|42892.4|43076.8|42936.8|42989.6|42849.6|350
1642338600000|2022-01-16 13:10:00|43032.2|42892.2|43060.4|42920.4|43084.1|42944.1|42994.9|42854.9|449
1642338900000|2022-01-16 13:15:00|43058.8|42918.8|42957.4|42817.4|43059.8|42919.8|42957.1|42817.1|342
1642339200000|2022-01-16 13:20:00|42951.3|42811.3|42934.7|42794.7|42993.3|42853.3|42909|42769|390
1642339500000|2022-01-16 13:25:00|42928.4|42788.4|42696.4|42556.4|42928.4|42788.4|42681.5|42541.5|549
1642339800000|2022-01-16 13:30:00|42694.9|42554.9|42851.2|42711.2|42889.1|42749.1|42687.4|42547.4|793
1642340100000|2022-01-16 13:35:00|42850.9|42710.9|42887.5|42747.5|42893.9|42753.9|42791.4|42651.4|563
1642340400000|2022-01-16 13:40:00|42887|42747|43060.4|42920.4|43072.6|42932.6|42847.6|42707.6|679
1642340700000|2022-01-16 13:45:00|43059.5|42919.5|42966.4|42826.4|43061.9|42921.9|42957.8|42817.8|611
1642341000000|2022-01-16 13:50:00|42965.5|42825.5|43061.8|42921.8|43061.8|42921.8|42965.5|42825.5|444
1642341300000|2022-01-16 13:55:00|43061.9|42921.9|43224.7|43084.7|43254.9|43114.9|43060.5|42920.5|671
1642341600000|2022-01-16 14:00:00|43224.4|43084.4|43260.7|43120.7|43330.1|43190.1|43218.2|43078.2|584
1642341900000|2022-01-16 14:05:00|43264.6|43124.6|43327.1|43187.1|43447.4|43307.4|43257.9|43117.9|523
1642342200000|2022-01-16 14:10:00|43329.6|43189.6|43233.9|43093.9|43345.6|43205.6|43230.3|43090.3|480
1642342500000|2022-01-16 14:15:00|43233.7|43093.7|43159.5|43019.5|43255.8|43115.8|43145.1|43005.1|448
1642342800000|2022-01-16 14:20:00|43156.3|43016.3|43193.9|43053.9|43261.3|43121.3|43146.6|43006.6|395
1642343100000|2022-01-16 14:25:00|43192.4|43052.4|43340.3|43200.3|43343.1|43203.1|43179.1|43039.1|493
1642343400000|2022-01-16 14:30:00|43334.3|43194.3|43433.2|43293.2|43448.9|43308.9|43313.5|43173.5|643
1642343700000|2022-01-16 14:35:00|43428.4|43288.4|43486.4|43346.4|43506.7|43366.7|43412.1|43272.1|585
1642344000000|2022-01-16 14:40:00|43486.2|43346.2|43377.6|43237.6|43486.4|43346.4|43367.6|43227.6|418
1642344300000|2022-01-16 14:45:00|43377.5|43237.5|43354.1|43214.1|43411|43271|43343.5|43203.5|381
1642344600000|2022-01-16 14:50:00|43353.6|43213.6|43344.9|43204.9|43369.2|43229.2|43319|43179|323
1642344900000|2022-01-16 14:55:00|43347.2|43207.2|43388.1|43248.1|43404.1|43264.1|43342.2|43202.2|340
1642345200000|2022-01-16 15:00:00|43386.8|43246.8|43300|43160|43404.4|43264.4|43280.7|43140.7|523
1642345500000|2022-01-16 15:05:00|43298.6|43158.6|43310|43170|43326.6|43186.6|43296|43156|610
1642345800000|2022-01-16 15:10:00|43307.5|43167.5|43320.4|43180.4|43334.3|43194.3|43296|43156|551
1642346100000|2022-01-16 15:15:00|43319.5|43179.5|43299.5|43159.5|43350.9|43210.9|43299.5|43159.5|372
1642346400000|2022-01-16 15:20:00|43302.3|43162.3|43258.3|43118.3|43310.2|43170.2|43243.5|43103.5|572
1642346700000|2022-01-16 15:25:00|43259.3|43119.3|43256|43116|43298.9|43158.9|43249.5|43109.5|422
1642347000000|2022-01-16 15:30:00|43254.2|43114.2|43315.1|43175.1|43319.1|43179.1|43251.8|43111.8|563
1642347300000|2022-01-16 15:35:00|43314.1|43174.1|43306.2|43166.2|43350.9|43210.9|43283.5|43143.5|532
1642347600000|2022-01-16 15:40:00|43305.9|43165.9|43293.9|43153.9|43307.9|43167.9|43280.7|43140.7|373
1642347900000|2022-01-16 15:45:00|43294.2|43154.2|43320.5|43180.5|43439.3|43299.3|43274.6|43134.6|535
1642348200000|2022-01-16 15:50:00|43322.4|43182.4|43257.6|43117.6|43322.4|43182.4|43233.2|43093.2|511
1642348500000|2022-01-16 15:55:00|43255.2|43115.2|43303|43163|43318.1|43178.1|43249.7|43109.7|483
1642348800000|2022-01-16 16:00:00|43303.5|43163.5|43364.8|43224.8|43388.6|43248.6|43303.5|43163.5|560
1642349100000|2022-01-16 16:05:00|43365.3|43225.3|43283.1|43143.1|43381.4|43241.4|43276.1|43136.1|436
1642349400000|2022-01-16 16:10:00|43283.6|43143.6|43333.1|43193.1|43351.1|43211.1|43283|43143|557
1642349700000|2022-01-16 16:15:00|43329.3|43189.3|43395|43255|43424.3|43284.3|43327.9|43187.9|568
1642350000000|2022-01-16 16:20:00|43395.8|43255.8|43439|43299|43507.1|43367.1|43391.3|43251.3|729
1642350300000|2022-01-16 16:25:00|43440.5|43300.5|43492.5|43352.5|43544.7|43404.7|43440.5|43300.5|598
1642350600000|2022-01-16 16:30:00|43493|43353|43462.4|43322.4|43527.2|43387.2|43460|43320|592
1642350900000|2022-01-16 16:35:00|43458.9|43318.9|43457|43317|43476.5|43336.5|43437.1|43297.1|480
1642351200000|2022-01-16 16:40:00|43456.1|43316.1|43449|43309|43458|43318|43410.7|43270.7|462
1642351500000|2022-01-16 16:45:00|43448.6|43308.6|43518.5|43378.5|43522.9|43382.9|43447.7|43307.7|425
1642351800000|2022-01-16 16:50:00|43507.4|43367.4|43441.9|43301.9|43517|43377|43432.2|43292.2|332
1642352100000|2022-01-16 16:55:00|43442|43302|43484.2|43344.2|43486.8|43346.8|43437.3|43297.3|358
1642352400000|2022-01-16 17:00:00|43473.2|43333.2|43398.1|43258.1|43514.1|43374.1|43386.2|43246.2|384
1642352700000|2022-01-16 17:05:00|43386.5|43246.5|43398|43258|43410.6|43270.6|43383|43243|530
1642353000000|2022-01-16 17:10:00|43399|43259|43407.4|43267.4|43430.2|43290.2|43381.5|43241.5|537
1642353300000|2022-01-16 17:15:00|43407.9|43267.9|43394.9|43254.9|43439.3|43299.3|43394.9|43254.9|440
1642353600000|2022-01-16 17:20:00|43394.3|43254.3|43386|43246|43404.4|43264.4|43371.4|43231.4|476
1642353900000|2022-01-16 17:25:00|43386.5|43246.5|43381.5|43241.5|43405.2|43265.2|43381|43241|407
1642354200000|2022-01-16 17:30:00|43381.3|43241.3|43355.7|43215.7|43397.2|43257.2|43352.8|43212.8|362
1642354500000|2022-01-16 17:35:00|43355.4|43215.4|43376.7|43236.7|43383.1|43243.1|43337.6|43197.6|158
1642354800000|2022-01-16 17:40:00|43376.5|43236.5|43269.8|43129.8|43382.5|43242.5|43266|43126|458
1642355100000|2022-01-16 17:45:00|43270.5|43130.5|43165.3|43025.3|43278.8|43138.8|43153.3|43013.3|507
1642355400000|2022-01-16 17:50:00|43165.4|43025.4|43168.6|43028.6|43184.7|43044.7|43161.2|43021.2|466
1642355700000|2022-01-16 17:55:00|43169.6|43029.6|43151.9|43011.9|43207.8|43067.8|43140.6|43000.6|476
1642356000000|2022-01-16 18:00:00|43152.7|43012.7|43190.2|43050.2|43208|43068|43138.6|42998.6|416
1642356300000|2022-01-16 18:05:00|43195.1|43055.1|43201.6|43061.6|43213.8|43073.8|43172.4|43032.4|399
1642356600000|2022-01-16 18:10:00|43200.6|43060.6|43159.4|43019.4|43207.6|43067.6|43159.4|43019.4|250
1642356900000|2022-01-16 18:15:00|43163.7|43023.7|43186.6|43046.6|43190.5|43050.5|43134.5|42994.5|557
1642357200000|2022-01-16 18:20:00|43188.6|43048.6|43177.5|43037.5|43195.7|43055.7|43166.9|43026.9|400
1642357500000|2022-01-16 18:25:00|43178.1|43038.1|43118.8|42978.8|43178.5|43038.5|43113.3|42973.3|489
1642357800000|2022-01-16 18:30:00|43119.8|42979.8|43120.4|42980.4|43150.5|43010.5|43112.8|42972.8|435
1642358100000|2022-01-16 18:35:00|43120.1|42980.1|43125.8|42985.8|43137.7|42997.7|43111.6|42971.6|429
1642358400000|2022-01-16 18:40:00|43128.8|42988.8|43122.3|42982.3|43132.1|42992.1|43063|42923|495
1642358700000|2022-01-16 18:45:00|43122.9|42982.9|43139|42999|43146|43006|43102.9|42962.9|320
1642359000000|2022-01-16 18:50:00|43139.2|42999.2|43133.6|42993.6|43173.4|43033.4|43132|42992|428
1642359300000|2022-01-16 18:55:00|43137.5|42997.5|43145.2|43005.2|43161.8|43021.8|43131.6|42991.6|234
1642359600000|2022-01-16 19:00:00|43145.3|43005.3|43088.7|42948.7|43158.6|43018.6|43079.3|42939.3|308
1642359900000|2022-01-16 19:05:00|43088.6|42948.6|43026.6|42886.6|43093|42953|43022.4|42882.4|358
1642360200000|2022-01-16 19:10:00|43027|42887|42988.2|42848.2|43027|42887|42985.7|42845.7|450
1642360500000|2022-01-16 19:15:00|42988.3|42848.3|43025|42885|43064|42924|42986.9|42846.9|397
1642360800000|2022-01-16 19:20:00|43020.3|42880.3|42995.5|42855.5|43023|42883|42988.7|42848.7|430
1642361100000|2022-01-16 19:25:00|42995|42855|43005.7|42865.7|43005.8|42865.8|42983.6|42843.6|355
1642361400000|2022-01-16 19:30:00|43003.3|42863.3|42961|42821|43033.6|42893.6|42960.2|42820.2|422
1642361700000|2022-01-16 19:35:00|42961.2|42821.2|42994.1|42854.1|43004.8|42864.8|42958.8|42818.8|503
1642362000000|2022-01-16 19:40:00|42994.6|42854.6|42953.6|42813.6|43011.9|42871.9|42950.8|42810.8|456
1642362300000|2022-01-16 19:45:00|42956.9|42816.9|42962.2|42822.2|42971.2|42831.2|42944.5|42804.5|542
1642362600000|2022-01-16 19:50:00|42962.8|42822.8|42919.2|42779.2|42963.4|42823.4|42903.7|42763.7|203
1642362900000|2022-01-16 19:55:00|42918.7|42778.7|42907.5|42767.5|42983|42843|42896.2|42756.2|514
1642363200000|2022-01-16 20:00:00|42904.1|42764.1|42864.4|42724.4|42909.4|42769.4|42843.5|42703.5|487
1642363500000|2022-01-16 20:05:00|42863.6|42723.6|42942.6|42802.6|42942.6|42802.6|42845.5|42705.5|521
1642363800000|2022-01-16 20:10:00|42940.6|42800.6|43060.2|42920.2|43062.1|42922.1|42940.5|42800.5|535
1642364100000|2022-01-16 20:15:00|43057.5|42917.5|43117.5|42977.5|43125.6|42985.6|43056|42916|502
1642364400000|2022-01-16 20:20:00|43109|42969|43044.5|42904.5|43118|42978|43043.4|42903.4|400
1642364700000|2022-01-16 20:25:00|43044.3|42904.3|43094.6|42954.6|43114.7|42974.7|43006.5|42866.5|468
1642365000000|2022-01-16 20:30:00|43094.7|42954.7|43042.3|42902.3|43113.4|42973.4|43033.5|42893.5|277
1642365300000|2022-01-16 20:35:00|43045.2|42905.2|43072.4|42932.4|43079.8|42939.8|43038.7|42898.7|372
1642365600000|2022-01-16 20:40:00|43074.4|42934.4|43176.7|43006.7|43178.8|43008.8|43074.4|42905.4|365
1642365900000|2022-01-16 20:45:00|43176.8|43006.8|43199.9|43029.9|43200.3|43030.3|43153.1|42983.1|402
1642366200000|2022-01-16 20:50:00|43200.6|43030.6|43148.6|42978.6|43202.2|43032.2|43147.5|42977.5|474
1642366500000|2022-01-16 20:55:00|43147.7|42977.7|43126.3|42956.3|43150.8|42980.8|43122.5|42952.5|277
1642366800000|2022-01-16 21:00:00|43126.6|42956.6|43143.2|42973.2|43183.9|43013.9|43126.3|42956.3|338
1642367100000|2022-01-16 21:05:00|43144.6|42974.6|43077.3|42907.3|43144.6|42974.6|43059.5|42889.5|471
1642367400000|2022-01-16 21:10:00|43077.4|42907.4|43057.2|42887.2|43085.9|42915.9|43048|42878|341
1642367700000|2022-01-16 21:15:00|43058|42888|43056.9|42886.9|43068.6|42898.6|43044.5|42874.5|285
1642368000000|2022-01-16 21:20:00|43057.4|42887.4|43067.5|42897.5|43101.9|42931.9|43057.4|42887.4|306
1642368300000|2022-01-16 21:25:00|43067.3|42897.3|43060.7|42890.7|43068|42898|43041.3|42871.3|277
1642368600000|2022-01-16 21:30:00|43060.8|42890.8|43027.7|42857.7|43062.5|42892.5|43017.3|42847.3|311
1642368900000|2022-01-16 21:35:00|43027.6|42857.6|43024.2|42854.2|43046.7|42876.7|43010.8|42840.8|355
1642369200000|2022-01-16 21:40:00|43024.3|42854.3|43043.8|42873.8|43044.2|42874.2|43013.6|42843.6|294
1642369500000|2022-01-16 21:45:00|43043.6|42873.6|43045.2|42875.2|43075.7|42905.7|43041.5|42871.5|288
1642369800000|2022-01-16 21:50:00|43045.1|42875.1|43101.5|42931.5|43107.9|42937.9|43044.8|42874.8|381
1642370100000|2022-01-16 21:55:00|43101.1|42931.1|43056.1|42886.1|43107.2|42937.2|43049.9|42879.9|380
1642370400000|2022-01-16 22:00:00|43055.4|42885.4|43171.9|43031.9|43176.1|43036.1|43052.9|42882.9|396
1642370700000|2022-01-16 22:05:00|43171.5|43031.5|43253.5|43113.5|43265.6|43125.6|43158.7|43018.7|274
1642371000000|2022-01-16 22:10:00|43253.6|43113.6|43280.9|43140.9|43280.9|43140.9|43236.1|43096.1|332
1642371300000|2022-01-16 22:15:00|43278.6|43138.6|43275.9|43135.9|43290.6|43150.6|43253|43113|250
1642371600000|2022-01-16 22:20:00|43276|43136|43279.9|43139.9|43286.5|43146.5|43268.7|43128.7|95
1642371900000|2022-01-16 22:25:00|43280.8|43140.8|43277.5|43137.5|43285.1|43145.1|43265.3|43125.3|73
1642372200000|2022-01-16 22:30:00|43278|43138|43282.1|43142.1|43296.4|43156.4|43263|43123|82
1642372500000|2022-01-16 22:35:00|43282.5|43142.5|43265.5|43125.5|43283.5|43143.5|43262.2|43122.2|165
1642372800000|2022-01-16 22:40:00|43265.3|43125.3|43274.5|43134.5|43274.9|43134.9|43263.1|43123.1|66
1642373100000|2022-01-16 22:45:00|43267.7|43127.7|43220.7|43080.7|43275|43135|43220.7|43080.7|266
1642373400000|2022-01-16 22:50:00|43220.9|43080.9|43238.6|43098.6|43240.3|43100.3|43194.9|43054.9|238
1642373700000|2022-01-16 22:55:00|43238.1|43098.1|43290.7|43150.7|43319.4|43179.4|43226.9|43086.9|380
1642374000000|2022-01-16 23:00:00|43291|43151|43240.3|43100.3|43312.5|43172.5|43240.3|43100.3|457
1642374300000|2022-01-16 23:05:00|43240.4|43100.4|43240.6|43100.6|43252.7|43112.7|43200.9|43060.9|198
1642374600000|2022-01-16 23:10:00|43234.4|43094.4|43317.5|43177.5|43351.3|43211.3|43234.4|43094.4|489
1642374900000|2022-01-16 23:15:00|43314.8|43174.8|43236.7|43096.7|43321.4|43181.4|43233.9|43093.9|506
1642375200000|2022-01-16 23:20:00|43236.5|43096.5|43303.8|43163.8|43307.7|43167.7|43225.8|43085.8|289
1642375500000|2022-01-16 23:25:00|43307|43167|43282|43142|43333|43193|43273|43133|332
1642375800000|2022-01-16 23:30:00|43282.5|43142.5|43280.9|43140.9|43309.2|43169.2|43258.8|43118.8|371
1642376100000|2022-01-16 23:35:00|43281|43141|43276.5|43136.5|43304.2|43164.2|43256|43116|402
1642376400000|2022-01-16 23:40:00|43275.6|43135.6|43216|43076|43277.3|43137.3|43204.4|43064.4|491
1642376700000|2022-01-16 23:45:00|43215|43075|43182.2|43042.2|43216|43076|43170|43030|412
1642377000000|2022-01-16 23:50:00|43182.1|43042.1|43175.5|43035.5|43197.5|43057.5|43175.5|43035.5|201
1642377300000|2022-01-16 23:55:00|43175|43035|43148.2|43008.2|43175.7|43035.7|43145.9|43005.9|350
1642377600000|2022-01-17 00:00:00|43158.5|43018.5|43218.2|43078.2|43218.2|43078.2|43155.8|43015.8|299
1642377900000|2022-01-17 00:05:00|43219|43079|43194.2|43054.2|43259.1|43119.1|43194.1|43054.1|467
1642378200000|2022-01-17 00:10:00|43196.3|43056.3|43195|43055|43210.8|43070.8|43137.5|42997.5|405
1642378500000|2022-01-17 00:15:00|43194.5|43054.5|43091.5|42951.5|43195|43055|43059.4|42919.4|465
1642378800000|2022-01-17 00:20:00|43092.6|42952.6|43041.8|42901.8|43101.6|42961.6|43011|42871|365
1642379100000|2022-01-17 00:25:00|43042.4|42902.4|43068|42928|43068|42928|43015|42875|509
1642379400000|2022-01-17 00:30:00|43068.3|42928.3|43123.6|42983.6|43128.8|42988.8|43033.1|42893.1|505
1642379700000|2022-01-17 00:35:00|43123.9|42983.9|43062.2|42922.2|43128.9|42988.9|43058|42918|465
1642380000000|2022-01-17 00:40:00|43062.3|42922.3|43121.7|42981.7|43124.1|42984.1|43056.1|42916.1|319
1642380300000|2022-01-17 00:45:00|43120.1|42980.1|43087.1|42947.1|43120.1|42980.1|43066|42926|384
1642380600000|2022-01-17 00:50:00|43087.9|42947.9|43022.7|42882.7|43087.9|42947.9|43022.5|42882.5|295
1642380900000|2022-01-17 00:55:00|43026.4|42886.4|42968.5|42828.5|43046.7|42906.7|42963.1|42823.1|402
1642381200000|2022-01-17 01:00:00|42968.1|42828.1|43014.1|42874.1|43022.9|42882.9|42957|42817|501
1642381500000|2022-01-17 01:05:00|43014|42874|43007|42867|43015|42875|42962.2|42822.2|281
1642381800000|2022-01-17 01:10:00|43007.1|42867.1|42932.7|42792.7|43009.5|42869.5|42918.5|42778.5|349
1642382100000|2022-01-17 01:15:00|42932.9|42792.9|42965.9|42825.9|42984.5|42844.5|42932.9|42792.9|446
1642382400000|2022-01-17 01:20:00|42965.7|42825.7|42958|42818|42965.7|42825.7|42902.3|42762.3|422
1642382700000|2022-01-17 01:25:00|42957|42817|42971.4|42831.4|42971.8|42831.8|42915.5|42775.5|459
1642383000000|2022-01-17 01:30:00|42971.3|42831.3|42963.6|42823.6|42988.5|42848.5|42950.5|42810.5|423
1642383300000|2022-01-17 01:35:00|42963.8|42823.8|42956.9|42816.9|42975.7|42835.7|42913.7|42773.7|432
1642383600000|2022-01-17 01:40:00|42957|42817|42921.9|42781.9|42962.1|42822.1|42896.6|42756.6|426
1642383900000|2022-01-17 01:45:00|42921.6|42781.6|42956.5|42816.5|42964.5|42824.5|42892.5|42752.5|381
1642384200000|2022-01-17 01:50:00|42956.3|42816.3|42950|42810|42983.3|42843.3|42949.5|42809.5|473
1642384500000|2022-01-17 01:55:00|42949.5|42809.5|42972.4|42832.4|42972.4|42832.4|42918.1|42778.1|376
1642384800000|2022-01-17 02:00:00|42971.9|42831.9|43001.3|42861.3|43012.4|42872.4|42960.8|42820.8|455
1642385100000|2022-01-17 02:05:00|43001.4|42861.4|42982|42842|43021.4|42881.4|42980.7|42840.7|350
1642385400000|2022-01-17 02:10:00|42981.9|42841.9|42910.8|42770.8|42990.5|42850.5|42876.1|42736.1|428
1642385700000|2022-01-17 02:15:00|42910.7|42770.7|42940|42800|42953.6|42813.6|42888.6|42748.6|502
1642386000000|2022-01-17 02:20:00|42941.4|42801.4|42996.8|42856.8|43005.2|42865.2|42906.9|42766.9|540
1642386300000|2022-01-17 02:25:00|42998.8|42858.8|42985.2|42845.2|43002.1|42862.1|42961.9|42821.9|255
1642386600000|2022-01-17 02:30:00|42981.6|42841.6|42899.1|42759.1|42985.2|42845.2|42895.7|42755.7|352
1642386900000|2022-01-17 02:35:00|42899.4|42759.4|42915.1|42775.1|42945.7|42805.7|42897.3|42757.3|519
1642387200000|2022-01-17 02:40:00|42915.3|42775.3|42946.6|42806.6|42948.1|42808.1|42905.4|42765.4|570
1642387500000|2022-01-17 02:45:00|42946.9|42806.9|42988|42848|42992.6|42852.6|42946.8|42806.8|343
1642387800000|2022-01-17 02:50:00|42988.1|42848.1|42999.5|42859.5|43004.8|42864.8|42971.2|42831.2|430
1642388100000|2022-01-17 02:55:00|43000|42860|43001.2|42861.2|43011.8|42871.8|42993|42853|291
1642388400000|2022-01-17 03:00:00|43005.6|42865.6|43036.6|42896.6|43058.5|42918.5|42988.4|42848.4|311
1642388700000|2022-01-17 03:05:00|43036.9|42896.9|43048|42908|43060.6|42920.6|43012.3|42872.3|413
1642389000000|2022-01-17 03:10:00|43047.5|42907.5|42999.5|42859.5|43056.3|42916.3|42998.8|42858.8|228
1642389300000|2022-01-17 03:15:00|43001.7|42861.7|42984.3|42844.3|43016.5|42876.5|42984.1|42844.1|346
1642389600000|2022-01-17 03:20:00|42984.1|42844.1|42949.7|42809.7|42989.6|42849.6|42949.7|42809.7|327
1642389900000|2022-01-17 03:25:00|42952.2|42812.2|42874.9|42734.9|42952.5|42812.5|42855.2|42715.2|630
1642390200000|2022-01-17 03:30:00|42872.4|42732.4|42813.7|42673.7|42874|42734|42805.8|42665.8|579
1642390500000|2022-01-17 03:35:00|42814.1|42674.1|42823.2|42683.2|42826.5|42686.5|42768.5|42628.5|498
1642390800000|2022-01-17 03:40:00|42822.8|42682.8|42814.8|42674.8|42827.9|42687.9|42790.4|42650.4|506
1642391100000|2022-01-17 03:45:00|42814.2|42674.2|42767.7|42627.7|42814.2|42674.2|42764.6|42624.6|489
1642391400000|2022-01-17 03:50:00|42768.1|42628.1|42813.9|42673.9|42819.7|42679.7|42752.1|42612.1|361
1642391700000|2022-01-17 03:55:00|42813.3|42673.3|42724.2|42584.2|42814.2|42674.2|42712.1|42572.1|637
1642392000000|2022-01-17 04:00:00|42726.7|42586.7|42757.1|42617.1|42759.2|42619.2|42691|42551|547
1642392300000|2022-01-17 04:05:00|42755|42615|42779.6|42639.6|42780.7|42640.7|42720.5|42580.5|604
1642392600000|2022-01-17 04:10:00|42779.5|42639.5|42799.1|42659.1|42805.7|42665.7|42775.4|42635.4|486
1642392900000|2022-01-17 04:15:00|42799.3|42659.3|42854.9|42714.9|42875.8|42735.8|42798.6|42658.6|550
1642393200000|2022-01-17 04:20:00|42854.5|42714.5|42830.2|42690.2|42869.2|42729.2|42829|42689|359
1642393500000|2022-01-17 04:25:00|42830|42690|42849|42709|42849.8|42709.8|42793.1|42653.1|566
1642393800000|2022-01-17 04:30:00|42847.8|42707.8|42764.6|42624.6|42854.7|42714.7|42759.3|42619.3|526
1642394100000|2022-01-17 04:35:00|42764.1|42624.1|42744.9|42604.9|42777.8|42637.8|42739.8|42599.8|341
1642394400000|2022-01-17 04:40:00|42744.4|42604.4|42751.9|42611.9|42757.1|42617.1|42707.8|42567.8|492
1642394700000|2022-01-17 04:45:00|42751.7|42611.7|42802.3|42662.3|42802.3|42662.3|42742.8|42602.8|439
1642395000000|2022-01-17 04:50:00|42804.5|42664.5|42762.5|42622.5|42813.4|42673.4|42760.7|42620.7|264
1642395300000|2022-01-17 04:55:00|42762.1|42622.1|42695.9|42555.9|42762.1|42622.1|42693.6|42553.6|246
1642395600000|2022-01-17 05:00:00|42694.9|42554.9|42501.4|42361.4|42694.9|42554.9|42437.8|42297.8|735
1642395900000|2022-01-17 05:05:00|42502.9|42362.9|42480.7|42340.7|42525|42385|42439.7|42299.7|618
1642396200000|2022-01-17 05:10:00|42480.5|42340.5|42479.4|42339.4|42498.1|42358.1|42460.1|42320.1|523
1642396500000|2022-01-17 05:15:00|42479.9|42339.9|42545.4|42405.4|42545.6|42405.6|42464|42324|541
1642396800000|2022-01-17 05:20:00|42544.9|42404.9|42559.7|42419.7|42585.8|42445.8|42538.9|42398.9|618
1642397100000|2022-01-17 05:25:00|42559.6|42419.6|42626|42486|42662.5|42522.5|42559.6|42419.6|475
1642397400000|2022-01-17 05:30:00|42625.8|42485.8|42619|42479|42652|42512|42616.8|42476.8|461
1642397700000|2022-01-17 05:35:00|42619.4|42479.4|42699.8|42559.8|42699.8|42559.8|42619.4|42479.4|526
1642398000000|2022-01-17 05:40:00|42697.4|42557.4|42676.2|42536.2|42698.7|42558.7|42655.4|42515.4|442
1642398300000|2022-01-17 05:45:00|42675.9|42535.9|42598.6|42458.6|42683.4|42543.4|42590.5|42450.5|320
1642398600000|2022-01-17 05:50:00|42596.4|42456.4|42619|42479|42621|42481|42573.1|42433.1|484
1642398900000|2022-01-17 05:55:00|42620.5|42480.5|42736.2|42596.2|42764.3|42624.3|42602.1|42462.1|328
1642399200000|2022-01-17 06:00:00|42738.5|42598.5|42784.3|42644.3|42788.6|42648.6|42738.5|42598.5|514
1642399500000|2022-01-17 06:05:00|42783.6|42643.6|42818.4|42678.4|42837.1|42697.1|42780.2|42640.2|521
1642399800000|2022-01-17 06:10:00|42819.9|42679.9|42767.1|42627.1|42823.8|42683.8|42732.5|42592.5|527
1642400100000|2022-01-17 06:15:00|42767.9|42627.9|42791|42651|42791.1|42651.1|42753.5|42613.5|330
1642400400000|2022-01-17 06:20:00|42791.2|42651.2|42937|42797|42945.6|42805.6|42791|42651|435
1642400700000|2022-01-17 06:25:00|42937.3|42797.3|42906.8|42766.8|42940.4|42800.4|42881.1|42741.1|323
1642401000000|2022-01-17 06:30:00|42913.5|42773.5|42919.3|42779.3|42922.5|42782.5|42882.6|42742.6|377
1642401300000|2022-01-17 06:35:00|42918.2|42778.2|42862|42722|42935.6|42795.6|42848.7|42708.7|487
1642401600000|2022-01-17 06:40:00|42862.5|42722.5|42872.9|42732.9|42890.3|42750.3|42859.6|42719.6|457
1642401900000|2022-01-17 06:45:00|42875.3|42735.3|42897.9|42757.9|42905.5|42765.5|42860.1|42720.1|186
1642402200000|2022-01-17 06:50:00|42896.4|42756.4|42861.1|42721.1|42909.6|42769.6|42859|42719|328
1642402500000|2022-01-17 06:55:00|42863.5|42723.5|42834.9|42694.9|42864.2|42724.2|42828.3|42688.3|406
1642402800000|2022-01-17 07:00:00|42834.7|42694.7|42884.6|42744.6|42895.8|42755.8|42816.4|42676.4|328
1642403100000|2022-01-17 07:05:00|42882.7|42742.7|42949.6|42809.6|42958.6|42818.6|42878.7|42738.7|334
1642403400000|2022-01-17 07:10:00|42948|42808|42939.5|42799.5|43041.4|42901.4|42938.9|42798.9|417
1642403700000|2022-01-17 07:15:00|42934.7|42794.7|42884.1|42744.1|42943.3|42803.3|42844.6|42704.6|184
1642404000000|2022-01-17 07:20:00|42880.8|42740.8|42918.4|42778.4|42922.5|42782.5|42880.8|42740.8|282
1642404300000|2022-01-17 07:25:00|42919.9|42779.9|42941.6|42801.6|42950.5|42810.5|42918|42778|246
1642404600000|2022-01-17 07:30:00|42940.8|42800.8|42908.5|42768.5|42945.3|42805.3|42900.2|42760.2|418
1642404900000|2022-01-17 07:35:00|42909|42769|42899|42759|42949.8|42809.8|42894.2|42754.2|266
1642405200000|2022-01-17 07:40:00|42895.9|42755.9|42841.1|42701.1|42899.9|42759.9|42828.3|42688.3|286
1642405500000|2022-01-17 07:45:00|42842.4|42702.4|42830.8|42690.8|42867.2|42727.2|42825.9|42685.9|390
1642405800000|2022-01-17 07:50:00|42830|42690|42806.7|42666.7|42836.3|42696.3|42806.7|42666.7|339
1642406100000|2022-01-17 07:55:00|42806.6|42666.6|42740.4|42600.4|42806.6|42666.6|42737.9|42597.9|469
1642406400000|2022-01-17 08:00:00|42737.9|42597.9|42666|42526|42800.2|42660.2|42657.5|42517.5|648
1642406700000|2022-01-17 08:05:00|42666.1|42526.1|42777.2|42637.2|42780.9|42640.9|42666.1|42526.1|401
1642407000000|2022-01-17 08:10:00|42778.8|42638.8|42844.3|42704.3|42844.3|42704.3|42774.7|42634.7|527
1642407300000|2022-01-17 08:15:00|42842.1|42702.1|42808.1|42668.1|42849.2|42709.2|42761.3|42621.3|508
1642407600000|2022-01-17 08:20:00|42809.3|42669.3|42700.7|42560.7|42812.8|42672.8|42687.7|42547.7|603
1642407900000|2022-01-17 08:25:00|42701.2|42561.2|42746.3|42606.3|42752.4|42612.4|42693.6|42553.6|428
1642408200000|2022-01-17 08:30:00|42745|42605|42807.9|42667.9|42814.6|42674.6|42685.4|42545.4|455
1642408500000|2022-01-17 08:35:00|42809.4|42669.4|42890.1|42750.1|42915.7|42775.7|42808.6|42668.6|663
1642408800000|2022-01-17 08:40:00|42892.9|42752.9|42905.8|42765.8|42924|42784|42885.3|42745.3|435
1642409100000|2022-01-17 08:45:00|42904.9|42764.9|42878.8|42738.8|42915.7|42775.7|42839.9|42699.9|455
1642409400000|2022-01-17 08:50:00|42880.3|42740.3|42929.1|42789.1|42945.2|42805.2|42878.9|42738.9|242
1642409700000|2022-01-17 08:55:00|42928.8|42788.8|42882.5|42742.5|42930.5|42790.5|42882.5|42742.5|309
1642410000000|2022-01-17 09:00:00|42882.7|42742.7|42852.6|42712.6|42917.3|42777.3|42844.8|42704.8|571
1642410300000|2022-01-17 09:05:00|42852.5|42712.5|42953.3|42813.3|42957.1|42817.1|42844.5|42704.5|411
1642410600000|2022-01-17 09:10:00|42953.9|42813.9|42952.1|42812.1|42968.9|42828.9|42943.5|42803.5|310
1642410900000|2022-01-17 09:15:00|42948.2|42808.2|42879.5|42739.5|42957.2|42817.2|42867.2|42727.2|424
1642411200000|2022-01-17 09:20:00|42880|42740|42868.5|42728.5|42887.7|42747.7|42844.4|42704.4|380
1642411500000|2022-01-17 09:25:00|42862.3|42722.3|42831.7|42691.7|42879.6|42739.6|42828.5|42688.5|330
1642411800000|2022-01-17 09:30:00|42831.6|42691.6|42876.2|42736.2|42888.2|42748.2|42825.7|42685.7|435
1642412100000|2022-01-17 09:35:00|42876.1|42736.1|42908.1|42768.1|42915.7|42775.7|42846.5|42706.5|289
1642412400000|2022-01-17 09:40:00|42917.7|42777.7|42908.7|42768.7|42939.6|42799.6|42903.8|42763.8|313
1642412700000|2022-01-17 09:45:00|42910.4|42770.4|42932.4|42792.4|42938.4|42798.4|42868.6|42728.6|378
1642413000000|2022-01-17 09:50:00|42932.2|42792.2|42975.6|42835.6|42980.9|42840.9|42932.2|42792.2|215
1642413300000|2022-01-17 09:55:00|42975.5|42835.5|42940.4|42800.4|42977.1|42837.1|42926.1|42786.1|358
1642413600000|2022-01-17 10:00:00|42937.9|42797.9|42888|42748|42969.7|42829.7|42879.6|42739.6|422
1642413900000|2022-01-17 10:05:00|42888.5|42748.5|42937.7|42797.7|42939.9|42799.9|42860.3|42720.3|443
1642414200000|2022-01-17 10:10:00|42938.5|42798.5|42938.6|42798.6|42970.7|42830.7|42932.3|42792.3|369
1642414500000|2022-01-17 10:15:00|42938.1|42798.1|42889.5|42749.5|42938.1|42798.1|42869.2|42729.2|371
1642414800000|2022-01-17 10:20:00|42890.7|42750.7|42841.3|42701.3|42892|42752|42832.7|42692.7|333
1642415100000|2022-01-17 10:25:00|42841.2|42701.2|42896.7|42756.7|42904.9|42764.9|42837.7|42697.7|336
1642415400000|2022-01-17 10:30:00|42896.9|42756.9|42801.4|42661.4|42901.7|42761.7|42801.4|42661.4|374
1642415700000|2022-01-17 10:35:00|42801.5|42661.5|42853|42713|42864.2|42724.2|42799.8|42659.8|347
1642416000000|2022-01-17 10:40:00|42852.8|42712.8|42799.7|42659.7|42852.8|42712.8|42798.2|42658.2|162
1642416300000|2022-01-17 10:45:00|42802.1|42662.1|42861.4|42721.4|42875|42735|42712.9|42572.9|597
1642416600000|2022-01-17 10:50:00|42862.9|42722.9|42847.8|42707.8|42864.4|42724.4|42803|42663|324
1642416900000|2022-01-17 10:55:00|42849.2|42709.2|42870.5|42730.5|42890.8|42750.8|42848|42708|357
1642417200000|2022-01-17 11:00:00|42872.6|42732.6|42868|42728|42904.6|42764.6|42856.5|42716.5|451
1642417500000|2022-01-17 11:05:00|42868.1|42728.1|42832.2|42692.2|42874.2|42734.2|42821.2|42681.2|232
1642417800000|2022-01-17 11:10:00|42826|42686|42871|42731|42888.1|42748.1|42823.5|42683.5|455
1642418100000|2022-01-17 11:15:00|42868.2|42728.2|42906.8|42766.8|42916.9|42776.9|42867.8|42727.8|334
1642418400000|2022-01-17 11:20:00|42899.3|42759.3|42841.5|42701.5|42906.6|42766.6|42831.8|42691.8|376
1642418700000|2022-01-17 11:25:00|42840.5|42700.5|42810.2|42670.2|42850.9|42710.9|42793|42653|276
1642419000000|2022-01-17 11:30:00|42810.5|42670.5|42763.2|42623.2|42813.9|42673.9|42739.1|42599.1|314
1642419300000|2022-01-17 11:35:00|42762.4|42622.4|42760|42620|42788.3|42648.3|42745.9|42605.9|446
1642419600000|2022-01-17 11:40:00|42761.6|42621.6|42761.3|42621.3|42788|42648|42743.2|42603.2|305
1642419900000|2022-01-17 11:45:00|42760.9|42620.9|42804.5|42664.5|42814.2|42674.2|42759|42619|320
1642420200000|2022-01-17 11:50:00|42806.7|42666.7|42836.7|42696.7|42849.1|42709.1|42805.6|42665.6|391
1642420500000|2022-01-17 11:55:00|42835.8|42695.8|42754.2|42614.2|42838.3|42698.3|42746.8|42606.8|483
1642420800000|2022-01-17 12:00:00|42753.7|42613.7|42705.7|42565.7|42785|42645|42703.8|42563.8|480
1642421100000|2022-01-17 12:05:00|42705.4|42565.4|42632.2|42492.2|42705.4|42565.4|42623.3|42483.3|525
1642421400000|2022-01-17 12:10:00|42632.4|42492.4|42634.4|42494.4|42653.2|42513.2|42588.8|42448.8|608
1642421700000|2022-01-17 12:15:00|42633.7|42493.7|42628|42488|42671.9|42531.9|42527.1|42387.1|488
1642422000000|2022-01-17 12:20:00|42627.8|42487.8|42699.7|42559.7|42712.1|42572.1|42585.7|42445.7|592
1642422300000|2022-01-17 12:25:00|42701.5|42561.5|42789.7|42649.7|42840.2|42700.2|42695.3|42555.3|697
1642422600000|2022-01-17 12:30:00|42789.2|42649.2|42841.6|42701.6|42853.7|42713.7|42781.5|42641.5|526
1642422900000|2022-01-17 12:35:00|42841.9|42701.9|42782.8|42642.8|42849.5|42709.5|42772.3|42632.3|505
1642423200000|2022-01-17 12:40:00|42786.8|42646.8|42718.4|42578.4|42830.6|42690.6|42718.4|42578.4|510
1642423500000|2022-01-17 12:45:00|42726.2|42586.2|42705.4|42565.4|42735.4|42595.4|42670.4|42530.4|495
1642423800000|2022-01-17 12:50:00|42707.3|42567.3|42701.3|42561.3|42715|42575|42683.4|42543.4|397
1642424100000|2022-01-17 12:55:00|42701.5|42561.5|42642.1|42502.1|42708|42568|42638.6|42498.6|533
1642424400000|2022-01-17 13:00:00|42641.8|42501.8|42614.5|42474.5|42696|42556|42614.5|42474.5|544
1642424700000|2022-01-17 13:05:00|42614.4|42474.4|42640.3|42500.3|42647.3|42507.3|42588.5|42448.5|511
1642425000000|2022-01-17 13:10:00|42640.6|42500.6|42689.1|42549.1|42689.8|42549.8|42629|42489|481
1642425300000|2022-01-17 13:15:00|42688.9|42548.9|42726.4|42586.4|42739.1|42599.1|42683.5|42543.5|424
1642425600000|2022-01-17 13:20:00|42727.9|42587.9|42739|42599|42744.6|42604.6|42701|42561|535
1642425900000|2022-01-17 13:25:00|42738.5|42598.5|42659.7|42519.7|42743.1|42603.1|42659.7|42519.7|443
1642426200000|2022-01-17 13:30:00|42658.7|42518.7|42680|42540|42680|42540|42634.5|42494.5|419
1642426500000|2022-01-17 13:35:00|42676.5|42536.5|42723.9|42583.9|42751.2|42611.2|42675.4|42535.4|452
1642426800000|2022-01-17 13:40:00|42722.1|42582.1|42636.1|42496.1|42727.3|42587.3|42636.1|42496.1|452
1642427100000|2022-01-17 13:45:00|42643.2|42503.2|42642.4|42502.4|42663.7|42523.7|42636.4|42496.4|401
1642427400000|2022-01-17 13:50:00|42640.8|42500.8|42702.5|42562.5|42704.4|42564.4|42608.9|42468.9|434
1642427700000|2022-01-17 13:55:00|42702.7|42562.7|42728.3|42588.3|42737.7|42597.7|42700.5|42560.5|447
1642428000000|2022-01-17 14:00:00|42727.8|42587.8|42752.3|42612.3|42779.2|42639.2|42692.5|42552.5|476
1642428300000|2022-01-17 14:05:00|42752.8|42612.8|42690.2|42550.2|42754|42614|42684.3|42544.3|305
1642428600000|2022-01-17 14:10:00|42693.3|42553.3|42705.1|42565.1|42711.9|42571.9|42666.1|42526.1|422
1642428900000|2022-01-17 14:15:00|42703.1|42563.1|42745.6|42605.6|42749.1|42609.1|42651.5|42511.5|587
1642429200000|2022-01-17 14:20:00|42743.3|42603.3|42799.2|42659.2|42805.3|42665.3|42739.4|42599.4|451
1642429500000|2022-01-17 14:25:00|42803.5|42663.5|42790.6|42650.6|42806.5|42666.5|42781.6|42641.6|430
1642429800000|2022-01-17 14:30:00|42793.7|42653.7|42728.1|42588.1|42800.6|42660.6|42725.5|42585.5|307
1642430100000|2022-01-17 14:35:00|42729.1|42589.1|42776.4|42636.4|42784.3|42644.3|42720.9|42580.9|483
1642430400000|2022-01-17 14:40:00|42775.6|42635.6|42795.7|42655.7|42798.7|42658.7|42771.9|42631.9|401
1642430700000|2022-01-17 14:45:00|42794.6|42654.6|42706|42566|42797.7|42657.7|42700.9|42560.9|554
1642431000000|2022-01-17 14:50:00|42700.3|42560.3|42700.2|42560.2|42713|42573|42674.3|42534.3|363
1642431300000|2022-01-17 14:55:00|42702.5|42562.5|42747|42607|42758.2|42618.2|42666.9|42526.9|448
1642431600000|2022-01-17 15:00:00|42744.1|42604.1|42593|42453|42759.4|42619.4|42578|42438|451
1642431900000|2022-01-17 15:05:00|42593.2|42453.2|42594.8|42454.8|42667.4|42527.4|42591.4|42451.4|502
1642432200000|2022-01-17 15:10:00|42597.1|42457.1|42620.2|42480.2|42626.3|42486.3|42485|42345|634
1642432500000|2022-01-17 15:15:00|42620.1|42480.1|42680.4|42540.4|42696.8|42556.8|42591.8|42451.8|585
1642432800000|2022-01-17 15:20:00|42690.6|42550.6|42654.5|42514.5|42704.7|42564.7|42647|42507|438
1642433100000|2022-01-17 15:25:00|42654.4|42514.4|42699.2|42559.2|42699.6|42559.6|42646|42506|357
1642433400000|2022-01-17 15:30:00|42699.8|42559.8|42604.5|42464.5|42719.6|42579.6|42602|42462|631
1642433700000|2022-01-17 15:35:00|42604.4|42464.4|42712.9|42572.9|42714.5|42574.5|42603.2|42463.2|429
1642434000000|2022-01-17 15:40:00|42711.9|42571.9|42702.5|42562.5|42720.5|42580.5|42680.6|42540.6|122
1642434300000|2022-01-17 15:45:00|42703.1|42563.1|42642|42502|42721.1|42581.1|42641.2|42501.2|475
1642434600000|2022-01-17 15:50:00|42641.9|42501.9|42581.5|42441.5|42641.9|42501.9|42567.2|42427.2|498
1642434900000|2022-01-17 15:55:00|42581.2|42441.2|42551.6|42411.6|42585.5|42445.5|42484|42344|702
1642435200000|2022-01-17 16:00:00|42550.5|42410.5|42601.8|42461.8|42606.7|42466.7|42533|42393|612
1642435500000|2022-01-17 16:05:00|42601.2|42461.2|42463.3|42323.3|42601.2|42461.2|42438.4|42298.4|657
1642435800000|2022-01-17 16:10:00|42463|42323|42293.9|42153.9|42466.6|42326.6|42271|42131|885
1642436100000|2022-01-17 16:15:00|42294.5|42154.5|42364|42224|42405.2|42265.2|42234.9|42094.9|839
1642436400000|2022-01-17 16:20:00|42364.4|42224.4|42525.2|42385.2|42546.9|42406.9|42324.5|42184.5|765
1642436700000|2022-01-17 16:25:00|42528|42388|42422|42282|42528|42388|42419.4|42279.4|683
1642437000000|2022-01-17 16:30:00|42421.5|42281.5|42324.9|42184.9|42459|42319|42321.9|42181.9|662
1642437300000|2022-01-17 16:35:00|42325|42185|42338.5|42198.5|42373.7|42233.7|42319.1|42179.1|648
1642437600000|2022-01-17 16:40:00|42338.2|42198.2|42378.8|42238.8|42383.8|42243.8|42278|42138|653
1642437900000|2022-01-17 16:45:00|42378.9|42238.9|42292.6|42152.6|42395.7|42255.7|42264.4|42124.4|658
1642438200000|2022-01-17 16:50:00|42292.3|42152.3|42287.5|42147.5|42299.7|42159.7|42236|42096|669
1642438500000|2022-01-17 16:55:00|42286|42146|42313.5|42173.5|42353.6|42213.6|42278.5|42138.5|635
1642438800000|2022-01-17 17:00:00|42312.2|42172.2|42217.6|42077.6|42327.3|42187.3|42191|42051|591
1642439100000|2022-01-17 17:05:00|42217.9|42077.9|42236|42096|42296.4|42156.4|42199|42059|653
1642439400000|2022-01-17 17:10:00|42237.1|42097.1|42168.5|42028.5|42247.6|42107.6|42158.5|42018.5|586
1642439700000|2022-01-17 17:15:00|42164.8|42024.8|42257.1|42117.1|42267.1|42127.1|42134.5|41994.5|646
1642440000000|2022-01-17 17:20:00|42257|42117|42172.5|42032.5|42270.8|42130.8|42165.2|42025.2|537
1642440300000|2022-01-17 17:25:00|42172.4|42032.4|42130.6|41990.6|42172.4|42032.4|42103.5|41963.5|601
1642440600000|2022-01-17 17:30:00|42130.7|41990.7|42241.3|42101.3|42241.3|42101.3|42061.8|41921.8|744
1642440900000|2022-01-17 17:35:00|42240.1|42100.1|42182.1|42042.1|42253.6|42113.6|42180.8|42040.8|559
1642441200000|2022-01-17 17:40:00|42182.4|42042.4|42268.5|42128.5|42268.5|42128.5|42162.4|42022.4|527
1642441500000|2022-01-17 17:45:00|42268.6|42128.6|42211.5|42071.5|42293.3|42153.3|42211.4|42071.4|636
1642441800000|2022-01-17 17:50:00|42211.9|42071.9|42173|42033|42233.2|42093.2|42165.5|42025.5|510
1642442100000|2022-01-17 17:55:00|42172.8|42032.8|42183.9|42043.9|42184.5|42044.5|42125|41985|546
1642442400000|2022-01-17 18:00:00|42181.8|42041.8|42106.5|41966.5|42188.3|42048.3|42093.5|41953.5|537
1642442700000|2022-01-17 18:05:00|42109.9|41969.9|42082.1|41942.1|42143.3|42003.3|42062.1|41922.1|527
1642443000000|2022-01-17 18:10:00|42074.3|41934.3|42092.3|41952.3|42116.5|41976.5|42042|41902|451
1642443300000|2022-01-17 18:15:00|42092|41952|41999.9|41859.9|42092.2|41952.2|41965.7|41825.7|597
1642443600000|2022-01-17 18:20:00|42000.1|41860.1|42058.1|41918.1|42059.5|41919.5|41933.6|41793.6|754
1642443900000|2022-01-17 18:25:00|42057.6|41917.6|42069.6|41929.6|42108.9|41968.9|42045.7|41905.7|524
1642444200000|2022-01-17 18:30:00|42068.5|41928.5|42138.5|41998.5|42144.9|42004.9|42056.5|41916.5|475
1642444500000|2022-01-17 18:35:00|42139|41999|42077.7|41937.7|42144.9|42004.9|42050.7|41910.7|490
1642444800000|2022-01-17 18:40:00|42078.3|41938.3|42133.7|41993.7|42152|42012|42067.1|41927.1|366
1642445100000|2022-01-17 18:45:00|42134.5|41994.5|42210.7|42070.7|42220|42080|42127|41987|543
1642445400000|2022-01-17 18:50:00|42212.8|42072.8|42250.4|42110.4|42250.4|42110.4|42205.5|42065.5|288
1642445700000|2022-01-17 18:55:00|42249.9|42109.9|42261|42121|42264.3|42124.3|42246.8|42106.8|270
1642446000000|2022-01-17 19:00:00|42260.5|42120.5|42255.1|42115.1|42278.3|42138.3|42232.7|42092.7|291
1642446300000|2022-01-17 19:05:00|42254.9|42114.9|42250.2|42110.2|42258.9|42118.9|42204.3|42064.3|295
1642446600000|2022-01-17 19:10:00|42264.6|42124.6|42332|42192|42337.1|42197.1|42237.2|42097.2|163
1642446900000|2022-01-17 19:15:00|42333.5|42193.5|42297.5|42157.5|42338.3|42198.3|42285|42145|152
1642447200000|2022-01-17 19:20:00|42301.3|42161.3|42246.8|42106.8|42301.3|42161.3|42222.8|42082.8|251
1642447500000|2022-01-17 19:25:00|42234.4|42094.4|42271.2|42131.2|42272.8|42132.8|42210.9|42070.9|358
1642447800000|2022-01-17 19:30:00|42271.5|42131.5|42334|42194|42338.5|42198.5|42243.5|42103.5|374
1642448100000|2022-01-17 19:35:00|42331.8|42191.8|42361.5|42221.5|42361.5|42221.5|42329.8|42189.8|260
1642448400000|2022-01-17 19:40:00|42361.4|42221.4|42357.6|42217.6|42365.4|42225.4|42325.7|42185.7|220
1642448700000|2022-01-17 19:45:00|42355.5|42215.5|42324|42184|42355.5|42215.5|42315.5|42175.5|168
1642449000000|2022-01-17 19:50:00|42318.5|42178.5|42375.5|42235.5|42376.6|42236.6|42318.5|42178.5|257
1642449300000|2022-01-17 19:55:00|42373.5|42233.5|42321.4|42181.4|42397.9|42257.9|42320.5|42180.5|376
1642449600000|2022-01-17 20:00:00|42329.4|42189.4|42368.1|42228.1|42381.6|42241.6|42311.5|42171.5|394
1642449900000|2022-01-17 20:05:00|42368.7|42228.7|42321.5|42181.5|42381.9|42241.9|42319.2|42179.2|281
1642450200000|2022-01-17 20:10:00|42329.7|42189.7|42282|42142|42338.1|42198.1|42271|42131|301
1642450500000|2022-01-17 20:15:00|42282.5|42142.5|42293.3|42153.3|42316.9|42176.9|42274.6|42134.6|281
1642450800000|2022-01-17 20:20:00|42303.8|42163.8|42347.7|42207.7|42360.5|42220.5|42288.5|42148.5|327
1642451100000|2022-01-17 20:25:00|42347.5|42207.5|42274.5|42134.5|42352.9|42212.9|42273.5|42133.5|236
1642451400000|2022-01-17 20:30:00|42273.5|42133.5|42232.9|42092.9|42285.3|42145.3|42218|42078|324
1642451700000|2022-01-17 20:35:00|42231.3|42091.3|42157.4|42017.4|42231.4|42091.4|42151.5|42011.5|413
1642452000000|2022-01-17 20:40:00|42157.3|42017.3|42187.5|42047.5|42191.5|42051.5|42106.6|41966.6|370
1642452300000|2022-01-17 20:45:00|42190.2|42050.2|42154.5|42014.5|42225.4|42085.4|42154.4|42014.4|339
1642452600000|2022-01-17 20:50:00|42153|42013|42208.5|42068.5|42216.1|42076.1|42153|42013|299
1642452900000|2022-01-17 20:55:00|42207.3|42067.3|42180.4|42040.4|42231.5|42091.5|42179.4|42039.4|209
1642453200000|2022-01-17 21:00:00|42181.5|42041.5|42205.3|42065.3|42211.5|42071.5|42141|42001|350
1642453500000|2022-01-17 21:05:00|42205|42065|42133|41993|42218.9|42078.9|42131.2|41991.2|316
1642453800000|2022-01-17 21:10:00|42134.5|41994.5|42130.3|41990.3|42145.8|42005.8|42101.1|41961.1|514
1642454100000|2022-01-17 21:15:00|42130.1|41990.1|42014.7|41874.7|42132.3|41992.3|41982.8|41842.8|517
1642454400000|2022-01-17 21:20:00|42014.2|41874.2|41962|41822|42038.2|41898.2|41962|41822|459
1642454700000|2022-01-17 21:25:00|41962.2|41822.2|41871.3|41731.3|41998.8|41858.8|41865.5|41725.5|565
1642455000000|2022-01-17 21:30:00|41870.3|41730.3|41859.8|41719.8|41921.9|41781.9|41858.6|41718.6|531
1642455300000|2022-01-17 21:35:00|41859.9|41719.9|41816|41676|41904.6|41764.6|41816|41676|628
1642455600000|2022-01-17 21:40:00|41812.7|41672.7|41731|41591|41820.5|41680.5|41707.7|41567.7|742
1642455900000|2022-01-17 21:45:00|41731.6|41591.6|41751.9|41611.9|41772.5|41632.5|41700.5|41560.5|658
1642456200000|2022-01-17 21:50:00|41752.7|41612.7|41821.6|41681.6|41823.9|41683.9|41684.6|41544.6|549
1642456500000|2022-01-17 21:55:00|41822.8|41682.8|41799.9|41659.9|41855.8|41715.8|41769.7|41629.7|632
1642456800000|2022-01-17 22:00:00|41800.7|41660.7|41727.8|41587.8|41800.7|41660.7|41720.3|41580.3|490
1642457100000|2022-01-17 22:05:00|41727.6|41587.6|41780.4|41640.4|41792.4|41652.4|41723.1|41583.1|577
1642457400000|2022-01-17 22:10:00|41783|41643|41751.7|41611.7|41805.3|41665.3|41724.1|41584.1|294
1642457700000|2022-01-17 22:15:00|41750|41610|41673.1|41533.1|41750|41610|41626.6|41486.6|579
1642458000000|2022-01-17 22:20:00|41674.5|41534.5|41849.5|41709.5|41849.6|41709.6|41674.1|41534.1|648
1642458300000|2022-01-17 22:25:00|41849.6|41709.6|41876.4|41736.4|41878.6|41738.6|41820.9|41680.9|490
1642458600000|2022-01-17 22:30:00|41876.1|41736.1|42205.4|42065.4|42283|42143|41873.4|41733.4|532
1642458900000|2022-01-17 22:35:00|42206.5|42066.5|42412.1|42272.1|42451.1|42311.1|42199.7|42059.7|553
1642459200000|2022-01-17 22:40:00|42411.6|42271.6|42364.2|42224.2|42411.6|42271.6|42263|42123|604
1642459500000|2022-01-17 22:45:00|42363.6|42223.6|42259.1|42119.1|42363.6|42223.6|42244.3|42104.3|495
1642459800000|2022-01-17 22:50:00|42259|42119|42149|42009|42273.8|42133.8|42141.6|42001.6|543
1642460100000|2022-01-17 22:55:00|42149.7|42009.7|42168.3|42028.3|42222.7|42082.7|42145.6|42005.6|474
1642460400000|2022-01-17 23:00:00|42168|42028|42220.2|42080.2|42244.3|42104.3|42139.4|41999.4|532
1642460700000|2022-01-17 23:05:00|42219.8|42079.8|42248.8|42108.8|42266|42126|42199.2|42059.2|560
1642461000000|2022-01-17 23:10:00|42248.5|42108.5|42286|42146|42341|42201|42247.4|42107.4|458
1642461300000|2022-01-17 23:15:00|42292.5|42152.5|42274.5|42134.5|42314.9|42174.9|42209.9|42069.9|668
1642461600000|2022-01-17 23:20:00|42273.5|42133.5|42223.5|42083.5|42275|42135|42217.4|42077.4|485
1642461900000|2022-01-17 23:25:00|42223.3|42083.3|42248.5|42108.5|42250.9|42110.9|42188|42048|371
1642462200000|2022-01-17 23:30:00|42248.3|42108.3|42265.3|42125.3|42268.5|42128.5|42220.9|42080.9|287
1642462500000|2022-01-17 23:35:00|42268.5|42128.5|42248.2|42108.2|42306.6|42166.6|42239|42099|441
1642462800000|2022-01-17 23:40:00|42249.8|42109.8|42278|42138|42280.5|42140.5|42238.9|42098.9|423
1642463100000|2022-01-17 23:45:00|42275.5|42135.5|42324.1|42184.1|42326.8|42186.8|42273.6|42133.6|292
1642463400000|2022-01-17 23:50:00|42324.2|42184.2|42266.2|42126.2|42324.7|42184.7|42251.3|42111.3|325
1642463700000|2022-01-17 23:55:00|42267.7|42127.7|42290.6|42150.6|42319.9|42179.9|42267.2|42127.2|519
1642464000000|2022-01-18 00:00:00|42290.1|42150.1|42283.1|42143.1|42371.6|42231.6|42280|42140|558
1642464300000|2022-01-18 00:05:00|42282.6|42142.6|42352.5|42212.5|42367.4|42227.4|42224.1|42084.1|637
1642464600000|2022-01-18 00:10:00|42353|42213|42367.4|42227.4|42386.4|42246.4|42322.1|42182.1|659
1642464900000|2022-01-18 00:15:00|42368.5|42228.5|42396.3|42256.3|42426.9|42286.9|42367.4|42227.4|639
1642465200000|2022-01-18 00:20:00|42397.3|42257.3|42393.1|42253.1|42481.2|42341.2|42393.1|42253.1|460
1642465500000|2022-01-18 00:25:00|42397|42257|42356.3|42216.3|42397|42257|42346.8|42206.8|429
1642465800000|2022-01-18 00:30:00|42363.6|42223.6|42365.2|42225.2|42383.4|42243.4|42321.3|42181.3|596
1642466100000|2022-01-18 00:35:00|42366|42226|42389.1|42249.1|42414.9|42274.9|42361.2|42221.2|341
1642466400000|2022-01-18 00:40:00|42389.3|42249.3|42367.3|42227.3|42408.3|42268.3|42336.9|42196.9|240
1642466700000|2022-01-18 00:45:00|42369.3|42229.3|42424.6|42284.6|42451.9|42311.9|42367.7|42227.7|383
1642467000000|2022-01-18 00:50:00|42424.8|42284.8|42456.5|42316.5|42487.4|42347.4|42422.3|42282.3|415
1642467300000|2022-01-18 00:55:00|42453.9|42313.9|42449.5|42309.5|42465.4|42325.4|42441.4|42301.4|320
1642467600000|2022-01-18 01:00:00|42445.2|42305.2|42404.5|42264.5|42457.1|42317.1|42373.1|42233.1|357
1642467900000|2022-01-18 01:05:00|42403.9|42263.9|42403.5|42263.5|42427.5|42287.5|42396.2|42256.2|307
1642468200000|2022-01-18 01:10:00|42402.5|42262.5|42502.5|42362.5|42502.8|42362.8|42392.7|42252.7|296
1642468500000|2022-01-18 01:15:00|42502.3|42362.3|42429|42289|42502.3|42362.3|42390|42250|358
1642468800000|2022-01-18 01:20:00|42426.2|42286.2|42426.9|42286.9|42442.6|42302.6|42410.3|42270.3|226
1642469100000|2022-01-18 01:25:00|42427.1|42287.1|42428.6|42288.6|42455.4|42315.4|42419.3|42279.3|299
1642469400000|2022-01-18 01:30:00|42424|42284|42350.5|42210.5|42428.6|42288.6|42338.2|42198.2|285
1642469700000|2022-01-18 01:35:00|42350.2|42210.2|42350.8|42210.8|42379.1|42239.1|42334.5|42194.5|307
1642470000000|2022-01-18 01:40:00|42350.9|42210.9|42343.5|42203.5|42370.2|42230.2|42331.3|42191.3|293
1642470300000|2022-01-18 01:45:00|42342.1|42202.1|42299.2|42159.2|42364.2|42224.2|42295.9|42155.9|375
1642470600000|2022-01-18 01:50:00|42299|42159|42300|42160|42313.3|42173.3|42269.2|42129.2|333
1642470900000|2022-01-18 01:55:00|42293.4|42153.4|42352.1|42212.1|42354.1|42214.1|42292.2|42152.2|238
1642471200000|2022-01-18 02:00:00|42352.2|42212.2|42315.2|42175.2|42355.4|42215.4|42292.8|42152.8|263
1642471500000|2022-01-18 02:05:00|42311.1|42171.1|42327.5|42187.5|42347|42207|42311.1|42171.1|275
1642471800000|2022-01-18 02:10:00|42327.1|42187.1|42298.6|42158.6|42327.1|42187.1|42287|42147|247
1642472100000|2022-01-18 02:15:00|42296.6|42156.6|42299.6|42159.6|42314.1|42174.1|42296.6|42156.6|285
1642472400000|2022-01-18 02:20:00|42299.5|42159.5|42275.4|42135.4|42306.5|42166.5|42273.5|42133.5|309
1642472700000|2022-01-18 02:25:00|42275.1|42135.1|42249.7|42109.7|42275.1|42135.1|42241.8|42101.8|232
1642473000000|2022-01-18 02:30:00|42247.7|42107.7|42276.1|42136.1|42278.9|42138.9|42247.7|42107.7|221
1642473300000|2022-01-18 02:35:00|42276.2|42136.2|42316.7|42176.7|42321|42181|42253|42113|237
1642473600000|2022-01-18 02:40:00|42317.4|42177.4|42367.8|42227.8|42369.2|42229.2|42317.4|42177.4|201
1642473900000|2022-01-18 02:45:00|42368|42228|42369.9|42229.9|42388|42248|42343.3|42203.3|242
1642474200000|2022-01-18 02:50:00|42370|42230|42311.7|42171.7|42373.8|42233.8|42294.8|42154.8|273
1642474500000|2022-01-18 02:55:00|42311.8|42171.8|42353.5|42213.5|42353.5|42213.5|42280.8|42140.8|331
1642474800000|2022-01-18 03:00:00|42353.6|42213.6|42333.3|42193.3|42368.6|42228.6|42333.3|42193.3|131
1642475100000|2022-01-18 03:05:00|42336.3|42196.3|42375|42235|42381.5|42241.5|42333.3|42193.3|281
1642475400000|2022-01-18 03:10:00|42375.7|42235.7|42312|42172|42380.5|42240.5|42310|42170|351
1642475700000|2022-01-18 03:15:00|42310.2|42170.2|42284.8|42144.8|42312|42172|42257.1|42117.1|298
1642476000000|2022-01-18 03:20:00|42284.7|42144.7|42281.2|42141.2|42295.6|42155.6|42277.9|42137.9|271
1642476300000|2022-01-18 03:25:00|42286.6|42146.6|42272.4|42132.4|42290|42150|42252.8|42112.8|363
1642476600000|2022-01-18 03:30:00|42271.3|42131.3|42286.5|42146.5|42298.6|42158.6|42243.2|42103.2|320
1642476900000|2022-01-18 03:35:00|42287|42147|42168.9|42028.9|42287|42147|42158.8|42018.8|435
1642477200000|2022-01-18 03:40:00|42168.7|42028.7|42099.9|41959.9|42177.5|42037.5|42090.7|41950.7|423
1642477500000|2022-01-18 03:45:00|42099.7|41959.7|42088.5|41948.5|42134.3|41994.3|42073.1|41933.1|469
1642477800000|2022-01-18 03:50:00|42084.1|41944.1|42140|42000|42143.2|42003.2|42076.7|41936.7|283
1642478100000|2022-01-18 03:55:00|42140.2|42000.2|42127.1|41987.1|42155.7|42015.7|42095.9|41955.9|399
1642478400000|2022-01-18 04:00:00|42123.6|41983.6|42126.7|41986.7|42135.2|41995.2|42070.8|41930.8|441
1642478700000|2022-01-18 04:05:00|42125.5|41985.5|42171.6|42031.6|42175.7|42035.7|42124.5|41984.5|224
1642479000000|2022-01-18 04:10:00|42171.2|42031.2|42113.9|41973.9|42173.6|42033.6|42096.3|41956.3|409
1642479300000|2022-01-18 04:15:00|42114|41974|42049.9|41909.9|42142.2|42002.2|42049.9|41909.9|508
1642479600000|2022-01-18 04:20:00|42050|41910|42019.6|41879.6|42069.9|41929.9|41982.7|41842.7|395
1642479900000|2022-01-18 04:25:00|42020.1|41880.1|42061|41921|42073|41933|42015.4|41875.4|411
1642480200000|2022-01-18 04:30:00|42065|41925|42024.3|41884.3|42065.7|41925.7|42018|41878|337
1642480500000|2022-01-18 04:35:00|42023.9|41883.9|42123.2|41983.2|42159.5|42019.5|42020.3|41880.3|382
1642480800000|2022-01-18 04:40:00|42125.4|41985.4|42156.6|42016.6|42156.6|42016.6|42115.9|41975.9|154
1642481100000|2022-01-18 04:45:00|42154.5|42014.5|42143.5|42003.5|42173.8|42033.8|42143.5|42003.5|221
1642481400000|2022-01-18 04:50:00|42140.8|42000.8|42171.4|42031.4|42171.4|42031.4|42103.1|41963.1|280
1642481700000|2022-01-18 04:55:00|42173.6|42033.6|42129|41989|42177.9|42037.9|42126.4|41986.4|260
1642482000000|2022-01-18 05:00:00|42129.1|41989.1|42088|41948|42136.3|41996.3|42086.9|41946.9|263
1642482300000|2022-01-18 05:05:00|42088.5|41948.5|42176.9|42036.9|42177.2|42037.2|42082.6|41942.6|280
1642482600000|2022-01-18 05:10:00|42175.5|42035.5|42264.5|42124.5|42264.8|42124.8|42168.1|42028.1|355
1642482900000|2022-01-18 05:15:00|42265|42125|42226.5|42086.5|42266.1|42126.1|42223.3|42083.3|343
1642483200000|2022-01-18 05:20:00|42227.6|42087.6|42192.1|42052.1|42227.6|42087.6|42184.1|42044.1|155
1642483500000|2022-01-18 05:25:00|42199|42059|42222.2|42082.2|42223|42083|42181.8|42041.8|263
1642483800000|2022-01-18 05:30:00|42221.9|42081.9|42212.2|42072.2|42231.8|42091.8|42188.4|42048.4|291
1642484100000|2022-01-18 05:35:00|42212.1|42072.1|42230.8|42090.8|42254.4|42114.4|42211.8|42071.8|254
1642484400000|2022-01-18 05:40:00|42230.6|42090.6|42174.6|42034.6|42231.3|42091.3|42174.6|42034.6|122
1642484700000|2022-01-18 05:45:00|42169|42029|42233.3|42093.3|42237.5|42097.5|42169|42029|282
1642485000000|2022-01-18 05:50:00|42235.3|42095.3|42253.2|42113.2|42253.2|42113.2|42200.4|42060.4|192
1642485300000|2022-01-18 05:55:00|42254.2|42114.2|42203.5|42063.5|42257.7|42117.7|42203|42063|172
1642485600000|2022-01-18 06:00:00|42203.6|42063.6|42260.4|42120.4|42270.5|42130.5|42201.5|42061.5|223
1642485900000|2022-01-18 06:05:00|42261.2|42121.2|42274.9|42134.9|42289.2|42149.2|42257.9|42117.9|262
1642486200000|2022-01-18 06:10:00|42282.8|42142.8|42311.5|42171.5|42314.5|42174.5|42275.6|42135.6|277
1642486500000|2022-01-18 06:15:00|42311.6|42171.6|42281.1|42141.1|42311.6|42171.6|42276.9|42136.9|239
1642486800000|2022-01-18 06:20:00|42283.7|42143.7|42289.8|42149.8|42299.6|42159.6|42279.9|42139.9|175
1642487100000|2022-01-18 06:25:00|42292.3|42152.3|42354.5|42214.5|42355.8|42215.8|42292.3|42152.3|330
1642487400000|2022-01-18 06:30:00|42352.8|42212.8|42331.7|42191.7|42356.5|42216.5|42330.9|42190.9|331
1642487700000|2022-01-18 06:35:00|42332.2|42192.2|42345.5|42205.5|42355.1|42215.1|42326.9|42186.9|229
1642488000000|2022-01-18 06:40:00|42341.9|42201.9|42338.2|42198.2|42362.7|42222.7|42325.6|42185.6|202
1642488300000|2022-01-18 06:45:00|42338.5|42198.5|42393.8|42253.8|42396.5|42256.5|42329.2|42189.2|213
1642488600000|2022-01-18 06:50:00|42394.4|42254.4|42365.6|42225.6|42411.1|42271.1|42353.5|42213.5|287
1642488900000|2022-01-18 06:55:00|42360.5|42220.5|42323.9|42183.9|42371|42231|42315.8|42175.8|321
1642489200000|2022-01-18 07:00:00|42327.5|42187.5|42288.6|42148.6|42349|42209|42286.6|42146.6|495
1642489500000|2022-01-18 07:05:00|42289.1|42149.1|42238.7|42098.7|42295.3|42155.3|42225.6|42085.6|347
1642489800000|2022-01-18 07:10:00|42237.7|42097.7|42214.9|42074.9|42239.4|42099.4|42202|42062|221
1642490100000|2022-01-18 07:15:00|42211.5|42071.5|42225.1|42085.1|42231.7|42091.7|42204|42064|256
1642490400000|2022-01-18 07:20:00|42224.4|42084.4|42077.1|41937.1|42239.3|42099.3|42073.1|41933.1|496
1642490700000|2022-01-18 07:25:00|42077.5|41937.5|42096.7|41956.7|42108.6|41968.6|42042.3|41902.3|454
1642491000000|2022-01-18 07:30:00|42097|41957|42099.4|41959.4|42101.2|41961.2|42041|41901|550
1642491300000|2022-01-18 07:35:00|42099.7|41959.7|42122.1|41982.1|42122.1|41982.1|42072.5|41932.5|431
1642491600000|2022-01-18 07:40:00|42112.6|41972.6|42060.3|41920.3|42119.2|41979.2|42037.3|41897.3|468
1642491900000|2022-01-18 07:45:00|42060.2|41920.2|42122|41982|42126.6|41986.6|42054.6|41914.6|590
1642492200000|2022-01-18 07:50:00|42121.4|41981.4|42075.9|41935.9|42130.5|41990.5|42073|41933|357
1642492500000|2022-01-18 07:55:00|42074.9|41934.9|42134.8|41994.8|42141.5|42001.5|42073.6|41933.6|389
1642492800000|2022-01-18 08:00:00|42133.8|41993.8|42088.6|41948.6|42134.9|41994.9|42071.9|41931.9|589
1642493100000|2022-01-18 08:05:00|42089.1|41949.1|42037.9|41897.9|42089.7|41949.7|41986|41846|697
1642493400000|2022-01-18 08:10:00|42040.1|41900.1|41936.3|41796.3|42042.9|41902.9|41869.2|41729.2|861
1642493700000|2022-01-18 08:15:00|41935.2|41795.2|41951.3|41811.3|42007|41867|41926.2|41786.2|697
1642494000000|2022-01-18 08:20:00|41953|41813|41862.5|41722.5|41992.5|41852.5|41835.3|41695.3|657
1642494300000|2022-01-18 08:25:00|41862.3|41722.3|41834.8|41694.8|41909.8|41769.8|41825.2|41685.2|641
1642494600000|2022-01-18 08:30:00|41832.1|41692.1|41877.6|41737.6|41898.5|41758.5|41821.4|41681.4|560
1642494900000|2022-01-18 08:35:00|41877.7|41737.7|41850.8|41710.8|41894.7|41754.7|41804|41664|622
1642495200000|2022-01-18 08:40:00|41851|41711|41899.7|41759.7|41902.4|41762.4|41843.5|41703.5|562
1642495500000|2022-01-18 08:45:00|41899.5|41759.5|41896|41756|41919.3|41779.3|41852.7|41712.7|607
1642495800000|2022-01-18 08:50:00|41895.6|41755.6|41752.8|41612.8|41896|41756|41730.2|41590.2|486
1642496100000|2022-01-18 08:55:00|41776.2|41636.2|41783.6|41643.6|41844.9|41704.9|41771.6|41631.6|737
1642496400000|2022-01-18 09:00:00|41795.9|41655.9|41798.1|41658.1|41841.8|41701.8|41765.5|41625.5|778
1642496700000|2022-01-18 09:05:00|41799|41659|41751.4|41611.4|41807.8|41667.8|41749.7|41609.7|744
1642497000000|2022-01-18 09:10:00|41749.9|41609.9|41748.7|41608.7|41774.9|41634.9|41717.1|41577.1|676
1642497300000|2022-01-18 09:15:00|41749|41609|41685.6|41545.6|41785|41645|41674.2|41534.2|818
1642497600000|2022-01-18 09:20:00|41691.9|41551.9|41663.6|41523.6|41698.5|41558.5|41562|41422|705
1642497900000|2022-01-18 09:25:00|41664.3|41524.3|41869.6|41729.6|41892.3|41752.3|41660|41520|879
1642498200000|2022-01-18 09:30:00|41868.3|41728.3|41868.6|41728.6|41987.9|41847.9|41852.7|41712.7|750
1642498500000|2022-01-18 09:35:00|41868.9|41728.9|41943.3|41803.3|41995.6|41855.6|41842.3|41702.3|758
1642498800000|2022-01-18 09:40:00|41946.4|41806.4|41972.7|41832.7|41984.6|41844.6|41934.6|41794.6|729
1642499100000|2022-01-18 09:45:00|41972.6|41832.6|42059.5|41919.5|42060.9|41920.9|41948.8|41808.8|712
1642499400000|2022-01-18 09:50:00|42059|41919|41983.2|41843.2|42063.9|41923.9|41980.4|41840.4|471
1642499700000|2022-01-18 09:55:00|41980.6|41840.6|41988.8|41848.8|41996.5|41856.5|41965.3|41825.3|376
1642500000000|2022-01-18 10:00:00|41988.6|41848.6|41991.3|41851.3|42021.7|41881.7|41930|41790|567
1642500300000|2022-01-18 10:05:00|41993.6|41853.6|42059|41919|42069|41929|41986.5|41846.5|437
1642500600000|2022-01-18 10:10:00|42057.9|41917.9|42068.8|41928.8|42082.7|41942.7|42055|41915|560
1642500900000|2022-01-18 10:15:00|42068.6|41928.6|42014.2|41874.2|42096.1|41956.1|42009.3|41869.3|492
1642501200000|2022-01-18 10:20:00|42014.7|41874.7|42004.2|41864.2|42028.7|41888.7|41985.7|41845.7|512
1642501500000|2022-01-18 10:25:00|42004.9|41864.9|42050.2|41910.2|42065.4|41925.4|42003.2|41863.2|405
1642501800000|2022-01-18 10:30:00|42052.1|41912.1|42113.3|41973.3|42130.8|41990.8|42041.2|41901.2|479
1642502100000|2022-01-18 10:35:00|42113|41973|42114.2|41974.2|42126.1|41986.1|42089.2|41949.2|367
1642502400000|2022-01-18 10:40:00|42119.3|41979.3|42118.2|41978.2|42139.1|41999.1|42110.9|41970.9|174
1642502700000|2022-01-18 10:45:00|42120.2|41980.2|42050.8|41910.8|42133.6|41993.6|42044.4|41904.4|320
1642503000000|2022-01-18 10:50:00|42050.6|41910.6|42069.8|41929.8|42085.6|41945.6|42050.5|41910.5|425
1642503300000|2022-01-18 10:55:00|42071|41931|42020.3|41880.3|42077|41937|42009.6|41869.6|402
1642503600000|2022-01-18 11:00:00|42020.4|41880.4|41961.4|41821.4|42027.4|41887.4|41961.3|41821.3|410
1642503900000|2022-01-18 11:05:00|41962|41822|41940.1|41800.1|41973.6|41833.6|41940.1|41800.1|384
1642504200000|2022-01-18 11:10:00|41946.9|41806.9|41960.6|41820.6|41969.7|41829.7|41912.7|41772.7|411
1642504500000|2022-01-18 11:15:00|41972.5|41832.5|41891|41751|41978.9|41838.9|41889.5|41749.5|359
1642504800000|2022-01-18 11:20:00|41891.1|41751.1|41868.5|41728.5|41894.2|41754.2|41854.7|41714.7|492
1642505100000|2022-01-18 11:25:00|41869|41729|41893.4|41753.4|41897.6|41757.6|41833.8|41693.8|361
1642505400000|2022-01-18 11:30:00|41893.2|41753.2|41815|41675|41922.5|41782.5|41801.5|41661.5|540
1642505700000|2022-01-18 11:35:00|41814.6|41674.6|41823|41683|41834|41694|41800.9|41660.9|400
1642506000000|2022-01-18 11:40:00|41824.3|41684.3|41820.8|41680.8|41839.2|41699.2|41787.4|41647.4|476
1642506300000|2022-01-18 11:45:00|41820.3|41680.3|41848.4|41708.4|41871.4|41731.4|41813|41673|341
1642506600000|2022-01-18 11:50:00|41845.7|41705.7|41834.8|41694.8|41895.8|41755.8|41814.2|41674.2|324
1642506900000|2022-01-18 11:55:00|41834.1|41694.1|41948.2|41808.2|41962.6|41822.6|41834|41694|364
1642507200000|2022-01-18 12:00:00|41948|41808|41998.9|41858.9|42019.4|41879.4|41934.5|41794.5|438
1642507500000|2022-01-18 12:05:00|41998.6|41858.6|41922.7|41782.7|42016.8|41876.8|41893.3|41753.3|477
1642507800000|2022-01-18 12:10:00|41922.6|41782.6|41851.6|41711.6|41939.3|41799.3|41837.7|41697.7|445
1642508100000|2022-01-18 12:15:00|41852.1|41712.1|41770.2|41630.2|41854.8|41714.8|41751.3|41611.3|449
1642508400000|2022-01-18 12:20:00|41770.7|41630.7|41782.2|41642.2|41825.3|41685.3|41758.9|41618.9|525
1642508700000|2022-01-18 12:25:00|41781.4|41641.4|41830.1|41690.1|41834.5|41694.5|41758.2|41618.2|466
1642509000000|2022-01-18 12:30:00|41829.4|41689.4|41851.2|41711.2|41862.5|41722.5|41772.1|41632.1|507
1642509300000|2022-01-18 12:35:00|41855.1|41715.1|41852.3|41712.3|41870.2|41730.2|41827.8|41687.8|240
1642509600000|2022-01-18 12:40:00|41851.8|41711.8|41758.2|41618.2|41851.8|41711.8|41758.2|41618.2|383
1642509900000|2022-01-18 12:45:00|41759.2|41619.2|41810.9|41670.9|41822.4|41682.4|41718.9|41578.9|602
1642510200000|2022-01-18 12:50:00|41811|41671|41848.4|41708.4|41848.4|41708.4|41811|41671|338
1642510500000|2022-01-18 12:55:00|41849.1|41709.1|41884.9|41744.9|41887.1|41747.1|41849.1|41709.1|331
1642510800000|2022-01-18 13:00:00|41886.8|41746.8|41813.4|41673.4|41911.1|41771.1|41813.4|41673.4|448
1642511100000|2022-01-18 13:05:00|41822|41682|41737.9|41597.9|41826.1|41686.1|41733.6|41593.6|509
1642511400000|2022-01-18 13:10:00|41737|41597|41724.7|41584.7|41768.3|41628.3|41702.3|41562.3|509
1642511700000|2022-01-18 13:15:00|41725|41585|41623.6|41483.6|41725|41585|41611.3|41471.3|657
1642512000000|2022-01-18 13:20:00|41619.2|41479.2|41566.5|41426.5|41643.8|41503.8|41558.2|41418.2|624
1642512300000|2022-01-18 13:25:00|41566.6|41426.6|41516.5|41376.5|41631.9|41491.9|41501.3|41361.3|745
1642512600000|2022-01-18 13:30:00|41514.5|41374.5|41574.8|41434.8|41599.3|41459.3|41501.4|41361.4|696
1642512900000|2022-01-18 13:35:00|41574.7|41434.7|41645.9|41505.9|41650.1|41510.1|41559.6|41419.6|571
1642513200000|2022-01-18 13:40:00|41644.7|41504.7|41565|41425|41676|41536|41554|41414|766
1642513500000|2022-01-18 13:45:00|41563.1|41423.1|41705.8|41565.8|41747.4|41607.4|41531.5|41391.5|672
1642513800000|2022-01-18 13:50:00|41705.4|41565.4|41693.9|41553.9|41716.7|41576.7|41657.8|41517.8|714
1642514100000|2022-01-18 13:55:00|41696.3|41556.3|41730|41590|41742.8|41602.8|41686.1|41546.1|555
1642514400000|2022-01-18 14:00:00|41730.2|41590.2|41683|41543|41758.7|41618.7|41678.4|41538.4|561
1642514700000|2022-01-18 14:05:00|41682.9|41542.9|41648.7|41508.7|41695.5|41555.5|41608.6|41468.6|589
1642515000000|2022-01-18 14:10:00|41648.8|41508.8|41609.5|41469.5|41665.5|41525.5|41605.7|41465.7|519
1642515300000|2022-01-18 14:15:00|41610.1|41470.1|41543.2|41403.2|41649.1|41509.1|41543.2|41403.2|642
1642515600000|2022-01-18 14:20:00|41540.9|41400.9|41524.4|41384.4|41562.8|41422.8|41513.1|41373.1|571
1642515900000|2022-01-18 14:25:00|41524.2|41384.2|41582.5|41442.5|41611.1|41471.1|41432.7|41292.7|529
1642516200000|2022-01-18 14:30:00|41483.4|41343.4|41403.7|41263.7|41495.3|41355.3|41375.9|41235.9|662
1642516500000|2022-01-18 14:35:00|41403.8|41263.8|41481.9|41341.9|41509.1|41369.1|41372.1|41232.1|799
1642516800000|2022-01-18 14:40:00|41483.3|41343.3|41677.4|41537.4|41750|41610|41433|41293|872
1642517100000|2022-01-18 14:45:00|41683.4|41543.4|41541.6|41401.6|41701.9|41561.9|41490|41350|692
1642517400000|2022-01-18 14:50:00|41544.6|41404.6|41455.2|41315.2|41551.1|41411.1|41436.1|41296.1|859
1642517700000|2022-01-18 14:55:00|41459.5|41319.5|41523.3|41383.3|41525.4|41385.4|41405.1|41265.1|894
1642518000000|2022-01-18 15:00:00|41523.2|41383.2|41523.5|41383.5|41527.4|41387.4|41419.9|41279.9|797
1642518300000|2022-01-18 15:05:00|41524.2|41384.2|41684.6|41544.6|41714.6|41574.6|41521|41381|865
1642518600000|2022-01-18 15:10:00|41683.9|41543.9|41683.3|41543.3|41799.7|41659.7|41668.9|41528.9|671
1642518900000|2022-01-18 15:15:00|41680.3|41540.3|41669.3|41529.3|41780.4|41640.4|41661.9|41521.9|624
1642519200000|2022-01-18 15:20:00|41670.9|41530.9|41851.8|41711.8|41852.9|41712.9|41610.3|41470.3|622
1642519500000|2022-01-18 15:25:00|41850|41710|41865.8|41725.8|41868.3|41728.3|41773.7|41633.7|645
1642519800000|2022-01-18 15:30:00|41866|41726|41841.2|41701.2|41903.6|41763.6|41808.3|41668.3|778
1642520100000|2022-01-18 15:35:00|41841.5|41701.5|41753.6|41613.6|41845.1|41705.1|41743.8|41603.8|647
1642520400000|2022-01-18 15:40:00|41753.7|41613.7|41841.8|41701.8|41856.1|41716.1|41738|41598|530
1642520700000|2022-01-18 15:45:00|41841.3|41701.3|41779.1|41639.1|41863.3|41723.3|41768.7|41628.7|562
1642521000000|2022-01-18 15:50:00|41781.9|41641.9|41740.8|41600.8|41799.8|41659.8|41739.5|41599.5|514
1642521300000|2022-01-18 15:55:00|41743|41603|41672.8|41532.8|41743.1|41603.1|41634.2|41494.2|558
1642521600000|2022-01-18 16:00:00|41672.7|41532.7|41703.1|41563.1|41717.4|41577.4|41641.2|41501.2|583
1642521900000|2022-01-18 16:05:00|41703.8|41563.8|41605.3|41465.3|41739.7|41599.7|41575.4|41435.4|688
1642522200000|2022-01-18 16:10:00|41602.1|41462.1|41601.7|41461.7|41638.7|41498.7|41575.9|41435.9|689
1642522500000|2022-01-18 16:15:00|41601|41461|41684.3|41544.3|41690.6|41550.6|41601|41461|698
1642522800000|2022-01-18 16:20:00|41685.9|41545.9|41698.7|41558.7|41722.2|41582.2|41628.9|41488.9|515
1642523100000|2022-01-18 16:25:00|41698.5|41558.5|41635.5|41495.5|41698.5|41558.5|41626.8|41486.8|473
1642523400000|2022-01-18 16:30:00|41635.3|41495.3|41481.1|41341.1|41654.7|41514.7|41479.9|41339.9|583
1642523700000|2022-01-18 16:35:00|41485.8|41345.8|41723|41583|41724.9|41584.9|41471.3|41331.3|618
1642524000000|2022-01-18 16:40:00|41725.1|41585.1|41782.6|41642.6|41786.4|41646.4|41679.5|41539.5|685
1642524300000|2022-01-18 16:45:00|41782.3|41642.3|41777.1|41637.1|41833.8|41693.8|41774.1|41634.1|446
1642524600000|2022-01-18 16:50:00|41777.5|41637.5|41808.4|41668.4|41862.8|41722.8|41768.4|41628.4|449
1642524900000|2022-01-18 16:55:00|41800.6|41660.6|41783.9|41643.9|41811.9|41671.9|41771.5|41631.5|336
1642525200000|2022-01-18 17:00:00|41783.2|41643.2|41645.9|41505.9|41797.5|41657.5|41643.3|41503.3|245
1642525500000|2022-01-18 17:05:00|41643.1|41503.1|41627.6|41487.6|41645.9|41505.9|41575.4|41435.4|365
1642525800000|2022-01-18 17:10:00|41627.2|41487.2|41682.6|41542.6|41684.9|41544.9|41616.8|41476.8|592
1642526100000|2022-01-18 17:15:00|41684.5|41544.5|41760.1|41620.1|41795.2|41655.2|41656.9|41516.9|639
1642526400000|2022-01-18 17:20:00|41759.4|41619.4|41743.8|41603.8|41808.1|41668.1|41736.1|41596.1|591
1642526700000|2022-01-18 17:25:00|41743|41603|41665.9|41525.9|41760.4|41620.4|41661.8|41521.8|357
1642527000000|2022-01-18 17:30:00|41666|41526|41643.2|41503.2|41667.1|41527.1|41583.3|41443.3|377
1642527300000|2022-01-18 17:35:00|41643.8|41503.8|41602.2|41462.2|41661.3|41521.3|41597.7|41457.7|455
1642527600000|2022-01-18 17:40:00|41602.6|41462.6|41689.2|41549.2|41702.9|41562.9|41602.6|41462.6|401
1642527900000|2022-01-18 17:45:00|41692.5|41552.5|41601.2|41461.2|41699.6|41559.6|41582.1|41442.1|496
1642528200000|2022-01-18 17:50:00|41599.3|41459.3|41569.9|41429.9|41622.1|41482.1|41560.7|41420.7|423
1642528500000|2022-01-18 17:55:00|41570.6|41430.6|41580.4|41440.4|41598.2|41458.2|41559.1|41419.1|478
1642528800000|2022-01-18 18:00:00|41579.4|41439.4|41499.6|41359.6|41580.4|41440.4|41487.9|41347.9|447
1642529100000|2022-01-18 18:05:00|41500.1|41360.1|41519.7|41379.7|41540|41400|41470.6|41330.6|528
1642529400000|2022-01-18 18:10:00|41510.4|41370.4|41584.6|41444.6|41612.8|41472.8|41490|41350|660
1642529700000|2022-01-18 18:15:00|41583.7|41443.7|41609.3|41469.3|41640.5|41500.5|41554.9|41414.9|676
1642530000000|2022-01-18 18:20:00|41611.1|41471.1|41544.6|41404.6|41611.1|41471.1|41500.6|41360.6|550
1642530300000|2022-01-18 18:25:00|41542.3|41402.3|41515|41375|41545.2|41405.2|41496.7|41356.7|381
1642530600000|2022-01-18 18:30:00|41512.2|41372.2|41541.8|41401.8|41570.9|41430.9|41495.9|41355.9|555
1642530900000|2022-01-18 18:35:00|41541.1|41401.1|41564.9|41424.9|41582.4|41442.4|41488.6|41348.6|624
1642531200000|2022-01-18 18:40:00|41573.1|41433.1|41630.7|41490.7|41633.9|41493.9|41565|41425|593
1642531500000|2022-01-18 18:45:00|41627.5|41487.5|41604|41464|41648.1|41508.1|41588.8|41448.8|570
1642531800000|2022-01-18 18:50:00|41600|41460|41634.9|41494.9|41644|41504|41598.9|41458.9|448
1642532100000|2022-01-18 18:55:00|41635|41495|41703.7|41563.7|41737.2|41597.2|41634.6|41494.6|491
1642532400000|2022-01-18 19:00:00|41701.2|41561.2|41723.7|41583.7|41751|41611|41679|41539|519
1642532700000|2022-01-18 19:05:00|41725.3|41585.3|41738.6|41598.6|41755|41615|41723.7|41583.7|415
1642533000000|2022-01-18 19:10:00|41740.4|41600.4|41710.8|41570.8|41765.4|41625.4|41706.3|41566.3|460
1642533300000|2022-01-18 19:15:00|41714|41574|41773.3|41633.3|41776.1|41636.1|41704.7|41564.7|489
1642533600000|2022-01-18 19:20:00|41778.3|41638.3|41740.8|41600.8|41778.3|41638.3|41730.6|41590.6|228
1642533900000|2022-01-18 19:25:00|41740.7|41600.7|41719.9|41579.9|41749.5|41609.5|41702.2|41562.2|247
1642534200000|2022-01-18 19:30:00|41715.4|41575.4|41794.5|41654.5|41826.4|41686.4|41707.5|41567.5|502
1642534500000|2022-01-18 19:35:00|41795|41655|41798|41658|41821.9|41681.9|41771.2|41631.2|278
1642534800000|2022-01-18 19:40:00|41796.5|41656.5|41760.4|41620.4|41797.4|41657.4|41744.7|41604.7|298
1642535100000|2022-01-18 19:45:00|41759.9|41619.9|41770.7|41630.7|41802.1|41662.1|41745.2|41605.2|353
1642535400000|2022-01-18 19:50:00|41771.3|41631.3|41848.1|41708.1|41854.6|41714.6|41751|41611|215
1642535700000|2022-01-18 19:55:00|41852.6|41712.6|41792.6|41652.6|41859.9|41719.9|41778.4|41638.4|264
1642536000000|2022-01-18 20:00:00|41786.9|41646.9|41726.3|41586.3|41816.1|41676.1|41722.7|41582.7|358
1642536300000|2022-01-18 20:05:00|41725.9|41585.9|41760.4|41620.4|41765.3|41625.3|41717.8|41577.8|238
1642536600000|2022-01-18 20:10:00|41756.2|41616.2|41771.6|41631.6|41802.8|41662.8|41730.7|41590.7|320
1642536900000|2022-01-18 20:15:00|41771.7|41631.7|41627|41487|41786.5|41646.5|41618.8|41478.8|499
1642537200000|2022-01-18 20:20:00|41630.6|41490.6|41711.7|41571.7|41716.5|41576.5|41611.1|41471.1|354
1642537500000|2022-01-18 20:25:00|41711.6|41571.6|41697.3|41557.3|41713.1|41573.1|41671.9|41531.9|412
1642537800000|2022-01-18 20:30:00|41697.6|41557.6|41665.4|41525.4|41697.6|41557.6|41634.4|41494.4|437
1642538100000|2022-01-18 20:35:00|41665.5|41525.5|41666.1|41526.1|41671.5|41531.5|41631.5|41491.5|482
1642538400000|2022-01-18 20:40:00|41668.4|41528.4|41591.2|41451.2|41679.4|41539.4|41584.4|41444.4|461
1642538700000|2022-01-18 20:45:00|41588.9|41448.9|41672|41532|41672|41532|41578|41438|456
1642539000000|2022-01-18 20:50:00|41672.3|41532.3|41706.7|41566.7|41806.8|41666.8|41669.3|41529.3|684
1642539300000|2022-01-18 20:55:00|41705.3|41565.3|41845.7|41705.7|41845.7|41705.7|41678.9|41538.9|608
1642539600000|2022-01-18 21:00:00|41851.1|41711.1|41825.3|41685.3|41869.1|41729.1|41802.6|41662.6|560
1642539900000|2022-01-18 21:05:00|41825.9|41685.9|41906|41766|41909.9|41769.9|41823.6|41683.6|346
1642540200000|2022-01-18 21:10:00|41907.4|41767.4|42039.6|41899.6|42061.8|41921.8|41904.5|41764.5|574
1642540500000|2022-01-18 21:15:00|42041.8|41901.8|42181.7|42041.7|42181.7|42041.7|42041|41901|535
1642540800000|2022-01-18 21:20:00|42179.9|42039.9|42184.5|42044.5|42233.4|42093.4|42135.4|41995.4|660
1642541100000|2022-01-18 21:25:00|42183.9|42043.9|42364.7|42224.7|42376.6|42236.6|42158|42018|716
1642541400000|2022-01-18 21:30:00|42367.6|42227.6|42419.4|42279.4|42438.8|42298.8|42353.5|42213.5|622
1642541700000|2022-01-18 21:35:00|42418.6|42278.6|42460|42320|42513.4|42373.4|42418.6|42278.6|641
1642542000000|2022-01-18 21:40:00|42461|42321|42478.4|42338.4|42490|42350|42407.5|42267.5|465
1642542300000|2022-01-18 21:45:00|42476.1|42336.1|42457.8|42317.8|42487.5|42347.5|42434.5|42294.5|461
1642542600000|2022-01-18 21:50:00|42458.3|42318.3|42536.8|42396.8|42546.4|42406.4|42397.5|42257.5|627
1642542900000|2022-01-18 21:55:00|42538.7|42398.7|42457.1|42317.1|42562.6|42422.6|42450|42310|473
1642543200000|2022-01-18 22:00:00|42456.8|42316.8|42361.8|42221.8|42474.2|42334.2|42361|42221|639
1642543500000|2022-01-18 22:05:00|42362.2|42222.2|42328.5|42188.5|42363.1|42223.1|42326|42186|507
1642543800000|2022-01-18 22:10:00|42330.1|42190.1|42420.8|42280.8|42450.8|42310.8|42323.9|42183.9|420
1642544100000|2022-01-18 22:15:00|42420.3|42280.3|42442.6|42302.6|42453.3|42313.3|42375.2|42235.2|412
1642544400000|2022-01-18 22:20:00|42444.6|42304.6|42415.7|42275.7|42455.2|42315.2|42387.6|42247.6|427
1642544700000|2022-01-18 22:25:00|42412.2|42272.2|42471|42331|42471|42331|42410.8|42270.8|308
1642545000000|2022-01-18 22:30:00|42466.9|42326.9|42441.2|42301.2|42495.4|42355.4|42438.6|42298.6|383
1642545300000|2022-01-18 22:35:00|42435.8|42295.8|42478.3|42338.3|42480.2|42340.2|42418|42278|216
1642545600000|2022-01-18 22:40:00|42477.4|42337.4|42586.7|42446.7|42724.9|42584.9|42476.5|42336.5|590
1642545900000|2022-01-18 22:45:00|42586.9|42446.9|42626.1|42486.1|42667.2|42527.2|42585.8|42445.8|376
1642546200000|2022-01-18 22:50:00|42625.1|42485.1|42527.7|42387.7|42625.1|42485.1|42527.7|42387.7|332
1642546500000|2022-01-18 22:55:00|42539.9|42399.9|42559|42419|42561.3|42421.3|42501.5|42361.5|314
1642546800000|2022-01-18 23:00:00|42560.3|42420.3|42620|42480|42628.2|42488.2|42527|42387|492
1642547100000|2022-01-18 23:05:00|42623.7|42483.7|42615.2|42475.2|42651.1|42511.1|42589.2|42449.2|402
1642547400000|2022-01-18 23:10:00|42615.4|42475.4|42611.2|42471.2|42625.8|42485.8|42586.8|42446.8|269
1642547700000|2022-01-18 23:15:00|42610.2|42470.2|42538.5|42398.5|42610.2|42470.2|42519.9|42379.9|344
1642548000000|2022-01-18 23:20:00|42538|42398|42520|42380|42561.8|42421.8|42513.5|42373.5|216
1642548300000|2022-01-18 23:25:00|42513|42373|42579.7|42439.7|42593.8|42453.8|42512.3|42372.3|425
1642548600000|2022-01-18 23:30:00|42579.2|42439.2|42482|42342|42584.2|42444.2|42421.5|42281.5|520
1642548900000|2022-01-18 23:35:00|42481.5|42341.5|42524.5|42384.5|42526.2|42386.2|42478.1|42338.1|422
1642549200000|2022-01-18 23:40:00|42517.3|42377.3|42521.3|42381.3|42539.2|42399.2|42504|42364|455
1642549500000|2022-01-18 23:45:00|42521.4|42381.4|42469.2|42329.2|42525.5|42385.5|42459.4|42319.4|448
1642549800000|2022-01-18 23:50:00|42469.5|42329.5|42453.8|42313.8|42471.8|42331.8|42437.2|42297.2|576
1642550100000|2022-01-18 23:55:00|42452.1|42312.1|42444.5|42304.5|42454.7|42314.7|42428.6|42288.6|381
1642550400000|2022-01-19 00:00:00|42441.7|42301.7|42386.4|42246.4|42481.8|42341.8|42384|42244|443
1642550700000|2022-01-19 00:05:00|42386.1|42246.1|42381.5|42241.5|42409|42269|42370.9|42230.9|436
1642551000000|2022-01-19 00:10:00|42375.1|42235.1|42374.8|42234.8|42381.5|42241.5|42345.5|42205.5|377
1642551300000|2022-01-19 00:15:00|42377|42237|42339.4|42199.4|42393|42253|42332.4|42192.4|487
1642551600000|2022-01-19 00:20:00|42340|42200|42389.4|42249.4|42389.4|42249.4|42327.1|42187.1|326
1642551900000|2022-01-19 00:25:00|42390.4|42250.4|42542.5|42402.5|42561.9|42421.9|42389.3|42249.3|505
1642552200000|2022-01-19 00:30:00|42545.7|42405.7|42441.1|42301.1|42547.6|42407.6|42439.1|42299.1|525
1642552500000|2022-01-19 00:35:00|42438.9|42298.9|42367.6|42227.6|42446.5|42306.5|42343.4|42203.4|512
1642552800000|2022-01-19 00:40:00|42367.5|42227.5|42293.4|42153.4|42374.4|42234.4|42278|42138|571
1642553100000|2022-01-19 00:45:00|42285.9|42145.9|42301.9|42161.9|42319.6|42179.6|42270.8|42130.8|451
1642553400000|2022-01-19 00:50:00|42300|42160|42315.6|42175.6|42319.5|42179.5|42265.8|42125.8|320
1642553700000|2022-01-19 00:55:00|42315.9|42175.9|42339.3|42199.3|42388.8|42248.8|42307.7|42167.7|452
1642554000000|2022-01-19 01:00:00|42340.2|42200.2|42359.1|42219.1|42370.8|42230.8|42331.9|42191.9|418
1642554300000|2022-01-19 01:05:00|42362.9|42222.9|42413.8|42273.8|42413.8|42273.8|42355.9|42215.9|343
1642554600000|2022-01-19 01:10:00|42413.9|42273.9|42447.4|42307.4|42460.4|42320.4|42410|42270|243
1642554900000|2022-01-19 01:15:00|42447|42307|42458.1|42318.1|42508.6|42368.6|42445.3|42305.3|419
1642555200000|2022-01-19 01:20:00|42455.1|42315.1|42453.9|42313.9|42469.4|42329.4|42422.4|42282.4|312
1642555500000|2022-01-19 01:25:00|42453.3|42313.3|42488|42348|42502.1|42362.1|42447.6|42307.6|358
1642555800000|2022-01-19 01:30:00|42492.6|42352.6|42492.5|42352.5|42535.7|42395.7|42492.2|42352.2|339
1642556100000|2022-01-19 01:35:00|42490|42350|42474.3|42334.3|42520.2|42380.2|42455.5|42315.5|258
1642556400000|2022-01-19 01:40:00|42469.6|42329.6|42434.9|42294.9|42476.6|42336.6|42428.4|42288.4|345
1642556700000|2022-01-19 01:45:00|42433.6|42293.6|42467.9|42327.9|42537.1|42397.1|42433.6|42293.6|392
1642557000000|2022-01-19 01:50:00|42467.7|42327.7|42493.2|42353.2|42493.9|42353.9|42455.9|42315.9|214
1642557300000|2022-01-19 01:55:00|42493.6|42353.6|42501.5|42361.5|42518.4|42378.4|42478.4|42338.4|310
1642557600000|2022-01-19 02:00:00|42500.7|42360.7|42520.9|42380.9|42530.5|42390.5|42497.3|42357.3|187
1642557900000|2022-01-19 02:05:00|42523.5|42383.5|42476.2|42336.2|42527.6|42387.6|42459.2|42319.2|359
1642558200000|2022-01-19 02:10:00|42476.8|42336.8|42532.4|42392.4|42532.4|42392.4|42476.5|42336.5|351
1642558500000|2022-01-19 02:15:00|42528.8|42388.8|42574.3|42434.3|42582.4|42442.4|42507.9|42367.9|329
1642558800000|2022-01-19 02:20:00|42574.8|42434.8|42530.5|42390.5|42574.8|42434.8|42516.3|42376.3|236
1642559100000|2022-01-19 02:25:00|42530|42390|42489.4|42349.4|42530|42390|42476.1|42336.1|324
1642559400000|2022-01-19 02:30:00|42477.6|42337.6|42486.7|42346.7|42502.6|42362.6|42474.6|42334.6|332
1642559700000|2022-01-19 02:35:00|42485.7|42345.7|42465.7|42325.7|42486.2|42346.2|42460.8|42320.8|155
1642560000000|2022-01-19 02:40:00|42463|42323|42425.8|42285.8|42476.6|42336.6|42416.5|42276.5|247
1642560300000|2022-01-19 02:45:00|42435.7|42295.7|42395.7|42255.7|42440.1|42300.1|42389.4|42249.4|292
1642560600000|2022-01-19 02:50:00|42396|42256|42384.4|42244.4|42407.9|42267.9|42372.4|42232.4|332
1642560900000|2022-01-19 02:55:00|42376.6|42236.6|42407.6|42267.6|42409.4|42269.4|42369|42229|249
1642561200000|2022-01-19 03:00:00|42407.9|42267.9|42345|42205|42411.1|42271.1|42344|42204|264
1642561500000|2022-01-19 03:05:00|42350.5|42210.5|42367.7|42227.7|42369|42229|42326.6|42186.6|259
1642561800000|2022-01-19 03:10:00|42368.5|42228.5|42349.1|42209.1|42385.1|42245.1|42349.1|42209.1|213
1642562100000|2022-01-19 03:15:00|42352.4|42212.4|42384|42244|42405.8|42265.8|42345.2|42205.2|260
1642562400000|2022-01-19 03:20:00|42383.6|42243.6|42332.6|42192.6|42389.8|42249.8|42314.7|42174.7|257
1642562700000|2022-01-19 03:25:00|42331.9|42191.9|42340.9|42200.9|42344.7|42204.7|42321.8|42181.8|174
1642563000000|2022-01-19 03:30:00|42343.1|42203.1|42295.2|42155.2|42376.9|42236.9|42290.3|42150.3|294
1642563300000|2022-01-19 03:35:00|42295.3|42155.3|41983.3|41843.3|42299.2|42159.2|41983.3|41843.3|696
1642563600000|2022-01-19 03:40:00|41972.1|41832.1|41901.6|41761.6|41992.5|41852.5|41891.5|41751.5|418
1642563900000|2022-01-19 03:45:00|41900.1|41760.1|41712.3|41572.3|41904.8|41764.8|41691.1|41551.1|631
1642564200000|2022-01-19 03:50:00|41713.9|41573.9|41958.7|41818.7|41967.3|41827.3|41671.5|41531.5|745
1642564500000|2022-01-19 03:55:00|41961.8|41821.8|41789.3|41649.3|41991.3|41851.3|41784.7|41644.7|757
1642564800000|2022-01-19 04:00:00|41789.4|41649.4|41821.7|41681.7|41873.9|41733.9|41764.6|41624.6|564
1642565100000|2022-01-19 04:05:00|41824.5|41684.5|41750|41610|41836.8|41696.8|41725.6|41585.6|506
1642565400000|2022-01-19 04:10:00|41749.2|41609.2|41688.3|41548.3|41751.7|41611.7|41684.7|41544.7|530
1642565700000|2022-01-19 04:15:00|41688.6|41548.6|41773.9|41633.9|41813|41673|41688.6|41548.6|347
1642566000000|2022-01-19 04:20:00|41772|41632|41728.5|41588.5|41792.6|41652.6|41708.6|41568.6|599
1642566300000|2022-01-19 04:25:00|41728.3|41588.3|41740.1|41600.1|41740.1|41600.1|41701.5|41561.5|302
1642566600000|2022-01-19 04:30:00|41754.9|41614.9|41774.7|41634.7|41785.1|41645.1|41724.6|41584.6|306
1642566900000|2022-01-19 04:35:00|41774.8|41634.8|41811.6|41671.6|41811.6|41671.6|41745.1|41605.1|288
1642567200000|2022-01-19 04:40:00|41812.1|41672.1|41796.5|41656.5|41815.4|41675.4|41776.1|41636.1|203
1642567500000|2022-01-19 04:45:00|41797.8|41657.8|41787.6|41647.6|41805|41665|41757.7|41617.7|268
1642567800000|2022-01-19 04:50:00|41787.5|41647.5|41797.5|41657.5|41802.7|41662.7|41760.4|41620.4|214
1642568100000|2022-01-19 04:55:00|41798.4|41658.4|41803.5|41663.5|41841.7|41701.7|41795.9|41655.9|343
1642568400000|2022-01-19 05:00:00|41803|41663|41866.7|41726.7|41866.7|41726.7|41779.7|41639.7|405
1642568700000|2022-01-19 05:05:00|41868.9|41728.9|41861.5|41721.5|41870.6|41730.6|41835|41695|223
1642569000000|2022-01-19 05:10:00|41853.9|41713.9|41874.9|41734.9|41880.1|41740.1|41852.9|41712.9|294
1642569300000|2022-01-19 05:15:00|41870.1|41730.1|41840.7|41700.7|41876.9|41736.9|41835.1|41695.1|338
1642569600000|2022-01-19 05:20:00|41840.4|41700.4|41848.9|41708.9|41851.6|41711.6|41823.7|41683.7|257
1642569900000|2022-01-19 05:25:00|41849.1|41709.1|41864.9|41724.9|41875.6|41735.6|41847.5|41707.5|213
1642570200000|2022-01-19 05:30:00|41865.4|41725.4|41839.5|41699.5|41883.7|41743.7|41836|41696|155
1642570500000|2022-01-19 05:35:00|41849.5|41709.5|41844.1|41704.1|41849.5|41709.5|41802.5|41662.5|284
1642570800000|2022-01-19 05:40:00|41834.6|41694.6|41793.4|41653.4|41844.1|41704.1|41789.9|41649.9|241
1642571100000|2022-01-19 05:45:00|41792.8|41652.8|41771.6|41631.6|41798.4|41658.4|41746.6|41606.6|364
1642571400000|2022-01-19 05:50:00|41773.3|41633.3|41818|41678|41826.2|41686.2|41769.6|41629.6|270
1642571700000|2022-01-19 05:55:00|41824|41684|41826.7|41686.7|41829.7|41689.7|41791.1|41651.1|135
1642572000000|2022-01-19 06:00:00|41828.1|41688.1|41810.6|41670.6|41841.1|41701.1|41776.5|41636.5|359
1642572300000|2022-01-19 06:05:00|41813.8|41673.8|41866|41726|41882.3|41742.3|41810.4|41670.4|360
1642572600000|2022-01-19 06:10:00|41866.2|41726.2|41903.9|41763.9|41910.1|41770.1|41856.1|41716.1|214
1642572900000|2022-01-19 06:15:00|41903.4|41763.4|41900.4|41760.4|41927|41787|41888|41748|208
1642573200000|2022-01-19 06:20:00|41900.6|41760.6|41883.6|41743.6|41914.8|41774.8|41866.1|41726.1|199
1642573500000|2022-01-19 06:25:00|41885.8|41745.8|41822.9|41682.9|41900.5|41760.5|41822.9|41682.9|198
1642573800000|2022-01-19 06:30:00|41825.3|41685.3|41822.3|41682.3|41842.3|41702.3|41801|41661|258
1642574100000|2022-01-19 06:35:00|41821.6|41681.6|41810.1|41670.1|41823.6|41683.6|41793.8|41653.8|213
1642574400000|2022-01-19 06:40:00|41811.5|41671.5|41856.9|41716.9|41897.7|41757.7|41809.5|41669.5|282
1642574700000|2022-01-19 06:45:00|41855.3|41715.3|41891.9|41751.9|41900.3|41760.3|41855.3|41715.3|178
1642575000000|2022-01-19 06:50:00|41891.3|41751.3|41837.2|41697.2|41896.5|41756.5|41812.3|41672.3|136
1642575300000|2022-01-19 06:55:00|41838.8|41698.8|41797.2|41657.2|41849.1|41709.1|41789.8|41649.8|228
1642575600000|2022-01-19 07:00:00|41797|41657|41709|41569|41797.5|41657.5|41687.2|41547.2|406
1642575900000|2022-01-19 07:05:00|41710.2|41570.2|41614.1|41474.1|41720.4|41580.4|41596.7|41456.7|591
1642576200000|2022-01-19 07:10:00|41613.1|41473.1|41500.6|41360.6|41613.1|41473.1|41476.2|41336.2|630
1642576500000|2022-01-19 07:15:00|41500.2|41360.2|41405.1|41265.1|41500.2|41360.2|41375.6|41235.6|560
1642576800000|2022-01-19 07:20:00|41410.2|41270.2|41420.3|41280.3|41436.3|41296.3|41366.4|41226.4|463
1642577100000|2022-01-19 07:25:00|41420.1|41280.1|41419.6|41279.6|41455|41315|41345.5|41205.5|575
1642577400000|2022-01-19 07:30:00|41420.2|41280.2|41410.1|41270.1|41435.6|41295.6|41324.3|41184.3|630
1642577700000|2022-01-19 07:35:00|41409.1|41269.1|41360.8|41220.8|41429.3|41289.3|41359.6|41219.6|605
1642578000000|2022-01-19 07:40:00|41360.1|41220.1|41323.8|41183.8|41379.1|41239.1|41320.4|41180.4|577
1642578300000|2022-01-19 07:45:00|41325|41185|41377.3|41237.3|41389.1|41249.1|41267.1|41127.1|586
1642578600000|2022-01-19 07:50:00|41373.9|41233.9|41343.9|41203.9|41415.2|41275.2|41314.6|41174.6|481
1642578900000|2022-01-19 07:55:00|41338.5|41198.5|41340|41200|41345.5|41205.5|41291.7|41151.7|506
1642579200000|2022-01-19 08:00:00|41345.8|41205.8|41312.8|41172.8|41379.4|41239.4|41272.5|41132.5|604
1642579500000|2022-01-19 08:05:00|41317.9|41177.9|41324.4|41184.4|41348.1|41208.1|41300.1|41160.1|631
1642579800000|2022-01-19 08:10:00|41324.5|41184.5|41417.5|41277.5|41437.3|41297.3|41307.9|41167.9|665
1642580100000|2022-01-19 08:15:00|41416.8|41276.8|41451.8|41311.8|41457.8|41317.8|41413.5|41273.5|570
1642580400000|2022-01-19 08:20:00|41450.9|41310.9|41384.6|41244.6|41452.7|41312.7|41365.2|41225.2|489
1642580700000|2022-01-19 08:25:00|41385.3|41245.3|41338|41198|41396.4|41256.4|41326.8|41186.8|526
1642581000000|2022-01-19 08:30:00|41336.7|41196.7|41275.4|41135.4|41356.8|41216.8|41255|41115|580
1642581300000|2022-01-19 08:35:00|41275|41135|41331.8|41191.8|41334.5|41194.5|41231.8|41091.8|576
1642581600000|2022-01-19 08:40:00|41334.5|41194.5|41374.6|41234.6|41391|41251|41308|41168|453
1642581900000|2022-01-19 08:45:00|41374.7|41234.7|41377.4|41237.4|41410|41270|41368|41228|439
1642582200000|2022-01-19 08:50:00|41377.2|41237.2|41471.4|41331.4|41472.4|41332.4|41331.1|41191.1|521
1642582500000|2022-01-19 08:55:00|41471|41331|41444|41304|41473.3|41333.3|41420.5|41280.5|413
1642582800000|2022-01-19 09:00:00|41443.7|41303.7|41500.5|41360.5|41500.8|41360.8|41409.8|41269.8|369
1642583100000|2022-01-19 09:05:00|41494.5|41354.5|41595.7|41455.7|41607.6|41467.6|41463|41323|489
1642583400000|2022-01-19 09:10:00|41594.7|41454.7|41583.5|41443.5|41613.4|41473.4|41564.2|41424.2|380
1642583700000|2022-01-19 09:15:00|41582.5|41442.5|41613.7|41473.7|41613.9|41473.9|41541|41401|341
1642584000000|2022-01-19 09:20:00|41613.8|41473.8|41649.4|41509.4|41652.7|41512.7|41592.3|41452.3|371
1642584300000|2022-01-19 09:25:00|41649.6|41509.6|41560.8|41420.8|41658.6|41518.6|41560.8|41420.8|317
1642584600000|2022-01-19 09:30:00|41560.5|41420.5|41549.4|41409.4|41586|41446|41511.1|41371.1|369
1642584900000|2022-01-19 09:35:00|41550.8|41410.8|41542|41402|41568.6|41428.6|41530|41390|227
1642585200000|2022-01-19 09:40:00|41545.2|41405.2|41631.9|41491.9|41670.9|41530.9|41542.9|41402.9|433
1642585500000|2022-01-19 09:45:00|41632|41492|41630.9|41490.9|41651|41511|41591.3|41451.3|368
1642585800000|2022-01-19 09:50:00|41630.7|41490.7|41675.4|41535.4|41682.1|41542.1|41630.5|41490.5|246
1642586100000|2022-01-19 09:55:00|41676.2|41536.2|41676.9|41536.9|41748.6|41608.6|41653.8|41513.8|312
1642586400000|2022-01-19 10:00:00|41675.4|41535.4|41661.8|41521.8|41698.8|41558.8|41652.4|41512.4|341
1642586700000|2022-01-19 10:05:00|41666|41526|41614|41474|41673.9|41533.9|41611.9|41471.9|295
1642587000000|2022-01-19 10:10:00|41613.5|41473.5|41538.5|41398.5|41622.5|41482.5|41534.1|41394.1|434
1642587300000|2022-01-19 10:15:00|41535.9|41395.9|41577.8|41437.8|41598.8|41458.8|41526.1|41386.1|450
1642587600000|2022-01-19 10:20:00|41577.4|41437.4|41583.5|41443.5|41617.9|41477.9|41575.5|41435.5|410
1642587900000|2022-01-19 10:25:00|41580.2|41440.2|41571.4|41431.4|41583.5|41443.5|41533.4|41393.4|264
1642588200000|2022-01-19 10:30:00|41572.1|41432.1|41594|41454|41598.6|41458.6|41560.3|41420.3|367
1642588500000|2022-01-19 10:35:00|41594.3|41454.3|41595|41455|41605.2|41465.2|41558.2|41418.2|339
1642588800000|2022-01-19 10:40:00|41595.5|41455.5|41455.8|41315.8|41599.3|41459.3|41402.2|41262.2|558
1642589100000|2022-01-19 10:45:00|41457.8|41317.8|41507.9|41367.9|41513.3|41373.3|41391.9|41251.9|706
1642589400000|2022-01-19 10:50:00|41510.2|41370.2|41477.4|41337.4|41561.1|41421.1|41476.1|41336.1|688
1642589700000|2022-01-19 10:55:00|41476.1|41336.1|41570.5|41430.5|41570.5|41430.5|41476.1|41336.1|496
1642590000000|2022-01-19 11:00:00|41570.6|41430.6|41705.1|41565.1|41724.9|41584.9|41569.5|41429.5|490
1642590300000|2022-01-19 11:05:00|41703.8|41563.8|41856.3|41716.3|41969.9|41829.9|41703.8|41563.8|759
1642590600000|2022-01-19 11:10:00|41859.8|41719.8|42174|42034|42228.1|42088.1|41859.3|41719.3|659
1642590900000|2022-01-19 11:15:00|42166.2|42026.2|42106.6|41966.6|42236.2|42096.2|42050.9|41910.9|520
1642591200000|2022-01-19 11:20:00|42100.5|41960.5|42028.4|41888.4|42103.3|41963.3|41997.5|41857.5|469
1642591500000|2022-01-19 11:25:00|42028.5|41888.5|41980.6|41840.6|42028.5|41888.5|41955.5|41815.5|507
1642591800000|2022-01-19 11:30:00|41979.6|41839.6|41969.6|41829.6|42044.4|41904.4|41969.6|41829.6|468
1642592100000|2022-01-19 11:35:00|41968.6|41828.6|42048|41908|42052.5|41912.5|41955.5|41815.5|522
1642592400000|2022-01-19 11:40:00|42049.5|41909.5|42076.9|41936.9|42158.6|42018.6|42048.8|41908.8|461
1642592700000|2022-01-19 11:45:00|42076|41936|42030.9|41890.9|42083.3|41943.3|42028.5|41888.5|153
1642593000000|2022-01-19 11:50:00|42032.8|41892.8|42031.6|41891.6|42051.6|41911.6|42024.5|41884.5|159
1642593300000|2022-01-19 11:55:00|42024.9|41884.9|42122.4|41982.4|42125.6|41985.6|42023.7|41883.7|192
1642593600000|2022-01-19 12:00:00|42120|41980|42295.3|42155.3|42335|42195|42119.8|41979.8|289
1642593900000|2022-01-19 12:05:00|42286.8|42146.8|42234.9|42094.9|42332.8|42192.8|42233|42093|543
1642594200000|2022-01-19 12:10:00|42232.6|42092.6|42165.3|42025.3|42240.4|42100.4|42158.1|42018.1|251
1642594500000|2022-01-19 12:15:00|42168.1|42028.1|42154.5|42014.5|42206.9|42066.9|42147|42007|441
1642594800000|2022-01-19 12:20:00|42154.6|42014.6|42158.2|42018.2|42171.1|42031.1|42131.9|41991.9|412
1642595100000|2022-01-19 12:25:00|42145|42005|42235|42095|42239|42099|42145|42005|288
1642595400000|2022-01-19 12:30:00|42232.9|42092.9|42229.7|42089.7|42258.4|42118.4|42211.6|42071.6|239
1642595700000|2022-01-19 12:35:00|42235.5|42095.5|42136.9|41996.9|42235.5|42095.5|42130.8|41990.8|378
1642596000000|2022-01-19 12:40:00|42135.8|41995.8|42074.9|41934.9|42135.8|41995.8|42068.8|41928.8|337
1642596300000|2022-01-19 12:45:00|42084.7|41944.7|42189.6|42049.6|42194.9|42054.9|42032|41892|507
1642596600000|2022-01-19 12:50:00|42189.1|42049.1|42217.1|42077.1|42217.4|42077.4|42175|42035|344
1642596900000|2022-01-19 12:55:00|42216.6|42076.6|42186.8|42046.8|42235.4|42095.4|42177.8|42037.8|401
1642597200000|2022-01-19 13:00:00|42187|42047|42276.8|42136.8|42281.6|42141.6|42175|42035|356
1642597500000|2022-01-19 13:05:00|42275.7|42135.7|42380.4|42240.4|42402.3|42262.3|42251.2|42111.2|533
1642597800000|2022-01-19 13:10:00|42380.9|42240.9|42378.6|42238.6|42399.9|42259.9|42317|42177|740
1642598100000|2022-01-19 13:15:00|42379.1|42239.1|42285.4|42145.4|42383.4|42243.4|42283.4|42143.4|471
1642598400000|2022-01-19 13:20:00|42285.3|42145.3|42267.1|42127.1|42309.6|42169.6|42257.9|42117.9|523
1642598700000|2022-01-19 13:25:00|42267.6|42127.6|42321.5|42181.5|42332.3|42192.3|42251.9|42111.9|374
1642599000000|2022-01-19 13:30:00|42322.5|42182.5|42212.6|42072.6|42345.7|42205.7|42208.9|42068.9|448
1642599300000|2022-01-19 13:35:00|42214.8|42074.8|42229|42089|42248.6|42108.6|42204.9|42064.9|265
1642599600000|2022-01-19 13:40:00|42228.6|42088.6|42212.6|42072.6|42235.2|42095.2|42201.1|42061.1|387
1642599900000|2022-01-19 13:45:00|42212.4|42072.4|42181.9|42041.9|42217.6|42077.6|42140.6|42000.6|289
1642600200000|2022-01-19 13:50:00|42171.6|42031.6|42189.9|42049.9|42255.8|42115.8|42169.5|42029.5|581
1642600500000|2022-01-19 13:55:00|42183.2|42043.2|42286.1|42146.1|42296.5|42156.5|42180.5|42040.5|267
1642600800000|2022-01-19 14:00:00|42289.1|42149.1|42199.7|42059.7|42340.4|42200.4|42182.4|42042.4|387
1642601100000|2022-01-19 14:05:00|42179.9|42039.9|42230.6|42090.6|42238.2|42098.2|42147.8|42007.8|339
1642601400000|2022-01-19 14:10:00|42215.9|42075.9|42203.8|42063.8|42255|42115|42199.3|42059.3|240
1642601700000|2022-01-19 14:15:00|42202.8|42062.8|42221.6|42081.6|42236.4|42096.4|42168.3|42028.3|317
1642602000000|2022-01-19 14:20:00|42222.6|42082.6|42248.5|42108.5|42272.8|42132.8|42196.6|42056.6|466
1642602300000|2022-01-19 14:25:00|42245.2|42105.2|42293.9|42153.9|42302.1|42162.1|42225.5|42085.5|357
1642602600000|2022-01-19 14:30:00|42292.5|42152.5|42314.7|42174.7|42443.8|42303.8|42274.1|42134.1|592
1642602900000|2022-01-19 14:35:00|42317.8|42177.8|42508.8|42368.8|42546.9|42406.9|42312.2|42172.2|590
1642603200000|2022-01-19 14:40:00|42509.2|42369.2|42571.4|42431.4|42629.4|42489.4|42499.3|42359.3|683
1642603500000|2022-01-19 14:45:00|42568.9|42428.9|42480.4|42340.4|42604.4|42464.4|42458|42318|733
1642603800000|2022-01-19 14:50:00|42483.2|42343.2|42515.5|42375.5|42527.9|42387.9|42439.9|42299.9|404
1642604100000|2022-01-19 14:55:00|42523.3|42383.3|42564.3|42424.3|42640.2|42500.2|42509.4|42369.4|521
1642604400000|2022-01-19 15:00:00|42566.8|42426.8|42543.7|42403.7|42603.3|42463.3|42503.5|42363.5|733
1642604700000|2022-01-19 15:05:00|42541|42401|42475.2|42335.2|42572.2|42432.2|42464.9|42324.9|708
1642605000000|2022-01-19 15:10:00|42477.4|42337.4|42515.8|42375.8|42544.5|42404.5|42454.5|42314.5|747
1642605300000|2022-01-19 15:15:00|42513.7|42373.7|42463.6|42323.6|42523.9|42383.9|42422|42282|532
1642605600000|2022-01-19 15:20:00|42462.3|42322.3|42350.5|42210.5|42475.9|42335.9|42327.5|42187.5|578
1642605900000|2022-01-19 15:25:00|42350.2|42210.2|42292|42152|42365.8|42225.8|42290.8|42150.8|722
1642606200000|2022-01-19 15:30:00|42295|42155|42155.3|42015.3|42314.8|42174.8|42152.6|42012.6|633
1642606500000|2022-01-19 15:35:00|42148.4|42008.4|42069.5|41929.5|42203.3|42063.3|42045.4|41905.4|788
1642606800000|2022-01-19 15:40:00|42067.4|41927.4|42007.9|41867.9|42068.6|41928.6|42000.5|41860.5|663
1642607100000|2022-01-19 15:45:00|42004.4|41864.4|41939.1|41799.1|42044.2|41904.2|41921.4|41781.4|650
1642607400000|2022-01-19 15:50:00|41939.2|41799.2|42048.1|41908.1|42106.4|41966.4|41934.5|41794.5|594
1642607700000|2022-01-19 15:55:00|42039.1|41899.1|42067.3|41927.3|42101.2|41961.2|42029|41889|570
1642608000000|2022-01-19 16:00:00|42066.8|41926.8|42074.6|41934.6|42135.1|41995.1|42053|41913|681
1642608300000|2022-01-19 16:05:00|42074.8|41934.8|41907.4|41767.4|42074.8|41934.8|41898.2|41758.2|488
1642608600000|2022-01-19 16:10:00|41908.1|41768.1|41812.5|41672.5|41910.9|41770.9|41789.5|41649.5|801
1642608900000|2022-01-19 16:15:00|41817.7|41677.7|41879.8|41739.8|41880.3|41740.3|41804.5|41664.5|729
1642609200000|2022-01-19 16:20:00|41879.5|41739.5|41839|41699|41912|41772|41834.9|41694.9|490
1642609500000|2022-01-19 16:25:00|41837.5|41697.5|41909.6|41769.6|41929.9|41789.9|41793.5|41653.5|600
1642609800000|2022-01-19 16:30:00|41903.9|41763.9|41887.6|41747.6|42018.3|41878.3|41876|41736|668
1642610100000|2022-01-19 16:35:00|41887.1|41747.1|41864|41724|41889.4|41749.4|41804.7|41664.7|566
1642610400000|2022-01-19 16:40:00|41855.8|41715.8|41871.7|41731.7|41890.5|41750.5|41826.3|41686.3|764
1642610700000|2022-01-19 16:45:00|41871.8|41731.8|41953.2|41813.2|41963.5|41823.5|41861|41721|578
1642611000000|2022-01-19 16:50:00|41948.5|41808.5|41990.7|41850.7|42008.5|41868.5|41888|41748|566
1642611300000|2022-01-19 16:55:00|41991.9|41851.9|41994.4|41854.4|42008.4|41868.4|41971.4|41831.4|417
1642611600000|2022-01-19 17:00:00|41994.2|41854.2|42239.4|42099.4|42376.9|42236.9|41981.9|41841.9|866
1642611900000|2022-01-19 17:05:00|42231.8|42091.8|42314.5|42174.5|42320.3|42180.3|42209.6|42069.6|566
1642612200000|2022-01-19 17:10:00|42294.3|42154.3|42406.1|42266.1|42406.8|42266.8|42294.3|42154.3|585
1642612500000|2022-01-19 17:15:00|42403.6|42263.6|42296.3|42156.3|42413.6|42273.6|42288.9|42148.9|545
1642612800000|2022-01-19 17:20:00|42293|42153|42298.6|42158.6|42324.8|42184.8|42267.3|42127.3|226
1642613100000|2022-01-19 17:25:00|42299.1|42159.1|42329.1|42189.1|42335.4|42195.4|42291.3|42151.3|534
1642613400000|2022-01-19 17:30:00|42328.3|42188.3|42267.8|42127.8|42354.5|42214.5|42249.6|42109.6|570
1642613700000|2022-01-19 17:35:00|42260.6|42120.6|42177.6|42037.6|42268.1|42128.1|42161.8|42021.8|415
1642614000000|2022-01-19 17:40:00|42175.4|42035.4|42096.4|41956.4|42189.6|42049.6|42065.2|41925.2|502
1642614300000|2022-01-19 17:45:00|42084.3|41944.3|42226.1|42086.1|42237.5|42097.5|42049.9|41909.9|640
1642614600000|2022-01-19 17:50:00|42229.4|42089.4|42221.9|42081.9|42295.5|42155.5|42202.8|42062.8|742
1642614900000|2022-01-19 17:55:00|42222|42082|42223.4|42083.4|42240.1|42100.1|42175.1|42035.1|572
1642615200000|2022-01-19 18:00:00|42223.6|42083.6|42218.5|42078.5|42253.3|42113.3|42141.9|42001.9|746
1642615500000|2022-01-19 18:05:00|42216.1|42076.1|42152.9|42012.9|42218.3|42078.3|42146|42006|546
1642615800000|2022-01-19 18:10:00|42155|42015|42283.5|42143.5|42289.6|42149.6|42154.7|42014.7|604
1642616100000|2022-01-19 18:15:00|42286.1|42146.1|42286.9|42146.9|42319.2|42179.2|42273.3|42133.3|501
1642616400000|2022-01-19 18:20:00|42287.6|42147.6|42181.5|42041.5|42293.5|42153.5|42179.6|42039.6|508
1642616700000|2022-01-19 18:25:00|42180.9|42040.9|42104.5|41964.5|42202.7|42062.7|42100.1|41960.1|456
1642617000000|2022-01-19 18:30:00|42103.5|41963.5|41985.8|41845.8|42105.1|41965.1|41981.2|41841.2|497
1642617300000|2022-01-19 18:35:00|41986.2|41846.2|42002.7|41862.7|42016.1|41876.1|41964.4|41824.4|509
1642617600000|2022-01-19 18:40:00|42002.3|41862.3|42068.8|41928.8|42069.1|41929.1|41979.3|41839.3|574
1642617900000|2022-01-19 18:45:00|42069|41929|42046.9|41906.9|42072.8|41932.8|42025.7|41885.7|512
1642618200000|2022-01-19 18:50:00|42046.1|41906.1|42106|41966|42113|41973|42029.7|41889.7|463
1642618500000|2022-01-19 18:55:00|42106.4|41966.4|42083.5|41943.5|42126.4|41986.4|42075.5|41935.5|587
1642618800000|2022-01-19 19:00:00|42083.7|41943.7|41968.5|41828.5|42116.9|41976.9|41963.1|41823.1|287
1642619100000|2022-01-19 19:05:00|41968.3|41828.3|41862.1|41722.1|41987|41847|41835.8|41695.8|603
1642619400000|2022-01-19 19:10:00|41861.9|41721.9|41867.9|41727.9|41949.1|41809.1|41845.5|41705.5|473
1642619700000|2022-01-19 19:15:00|41871.5|41731.5|41921.4|41781.4|41929|41789|41850|41710|434
1642620000000|2022-01-19 19:20:00|41921.5|41781.5|41861.3|41721.3|41921.5|41781.5|41838.7|41698.7|578
1642620300000|2022-01-19 19:25:00|41863.4|41723.4|41852.5|41712.5|41898.8|41758.8|41840.7|41700.7|366
1642620600000|2022-01-19 19:30:00|41853.1|41713.1|41841.3|41701.3|41900.7|41760.7|41820.7|41680.7|525
1642620900000|2022-01-19 19:35:00|41844|41704|41861.5|41721.5|41902.6|41762.6|41843|41703|538
1642621200000|2022-01-19 19:40:00|41862.8|41722.8|41969.3|41829.3|41982.1|41842.1|41862.8|41722.8|483
1642621500000|2022-01-19 19:45:00|41969.7|41829.7|41859.8|41719.8|41972.1|41832.1|41842.3|41702.3|563
1642621800000|2022-01-19 19:50:00|41859.5|41719.5|41923.1|41783.1|41923.1|41783.1|41848.4|41708.4|541
1642622100000|2022-01-19 19:55:00|41922.9|41782.9|41950.1|41810.1|41988.8|41848.8|41905.1|41765.1|441
1642622400000|2022-01-19 20:00:00|41951.1|41811.1|41883.2|41743.2|41953.9|41813.9|41864.8|41724.8|485
1642622700000|2022-01-19 20:05:00|41882.3|41742.3|41908.9|41768.9|41944.2|41804.2|41866|41726|561
1642623000000|2022-01-19 20:10:00|41908.4|41768.4|42017.6|41877.6|42034.2|41894.2|41891.5|41751.5|593
1642623300000|2022-01-19 20:15:00|42016.1|41876.1|41972|41832|42024.9|41884.9|41931.7|41791.7|419
1642623600000|2022-01-19 20:20:00|41972.5|41832.5|41936.5|41796.5|41980.3|41840.3|41921.9|41781.9|390
1642623900000|2022-01-19 20:25:00|41938|41798|41810.6|41670.6|41943.5|41803.5|41805.4|41665.4|522
1642624200000|2022-01-19 20:30:00|41807.4|41667.4|41716.6|41576.6|41807.4|41667.4|41694|41554|753
1642624500000|2022-01-19 20:35:00|41716.8|41576.8|41694.9|41554.9|41737|41597|41666.9|41526.9|651
1642624800000|2022-01-19 20:40:00|41695|41555|41760|41620|41786.1|41646.1|41677.1|41537.1|604
1642625100000|2022-01-19 20:45:00|41759.6|41619.6|41749.5|41609.5|41790|41650|41698.4|41558.4|618
1642625400000|2022-01-19 20:50:00|41750|41610|41668.2|41528.2|41750|41610|41650.4|41510.4|533
1642625700000|2022-01-19 20:55:00|41666.5|41526.5|41706.8|41566.8|41710|41570|41636|41496|674
1642626000000|2022-01-19 21:00:00|41703.9|41563.9|41745.7|41605.7|41907|41767|41697.3|41557.3|629
1642626300000|2022-01-19 21:05:00|41745.5|41605.5|41804.7|41664.7|41837.7|41697.7|41745.5|41605.5|618
1642626600000|2022-01-19 21:10:00|41805|41665|41792|41652|41821.5|41681.5|41772.5|41632.5|473
1642626900000|2022-01-19 21:15:00|41791.7|41651.7|41815.8|41675.8|41815.8|41675.8|41750.9|41610.9|463
1642627200000|2022-01-19 21:20:00|41814|41674|41786.8|41646.8|41835.6|41695.6|41785.7|41645.7|210
1642627500000|2022-01-19 21:25:00|41787|41647|41839.5|41699.5|41847.1|41707.1|41732.6|41592.6|367
1642627800000|2022-01-19 21:30:00|41839.3|41699.3|41815.5|41675.5|41861.7|41721.7|41815.4|41675.4|453
1642628100000|2022-01-19 21:35:00|41819.4|41679.4|41808.9|41668.9|41821.7|41681.7|41765.6|41625.6|497
1642628400000|2022-01-19 21:40:00|41808.4|41668.4|41838.1|41698.1|41838.1|41698.1|41771.3|41631.3|405
1642628700000|2022-01-19 21:45:00|41838.4|41698.4|41807.4|41667.4|41851|41711|41784|41644|460
1642629000000|2022-01-19 21:50:00|41807.9|41667.9|41859.4|41719.4|41863.3|41723.3|41788.9|41648.9|355
1642629300000|2022-01-19 21:55:00|41859.2|41719.2|41794.7|41654.7|41861.1|41721.1|41785.6|41645.6|510
1642629600000|2022-01-19 22:00:00|41793.9|41653.9|41783.5|41643.5|41821.7|41681.7|41781.9|41641.9|347
1642629900000|2022-01-19 22:05:00|41783.3|41643.3|41756.9|41616.9|41783.7|41643.7|41728.9|41588.9|267
1642630200000|2022-01-19 22:10:00|41758|41618|41841.3|41701.3|41842|41702|41758|41618|391
1642630500000|2022-01-19 22:15:00|41841.4|41701.4|41908.8|41768.8|41920.1|41780.1|41839.8|41699.8|454
1642630800000|2022-01-19 22:20:00|41909|41769|41969.8|41829.8|41973.4|41833.4|41901|41761|476
1642631100000|2022-01-19 22:25:00|41969.3|41829.3|41957.5|41817.5|41985.7|41845.7|41953.4|41813.4|525
1642631400000|2022-01-19 22:30:00|41956.6|41816.6|41988|41848|41991.3|41851.3|41952.4|41812.4|415
1642631700000|2022-01-19 22:35:00|41988.4|41848.4|41984|41844|41998.8|41858.8|41977.8|41837.8|167
1642632000000|2022-01-19 22:40:00|41983.9|41843.9|42046.2|41906.2|42049.6|41909.6|41983.9|41843.9|309
1642632300000|2022-01-19 22:45:00|42046|41906|41967.3|41827.3|42047.5|41907.5|41965.5|41825.5|278
1642632600000|2022-01-19 22:50:00|41960.5|41820.5|42023.8|41883.8|42023.8|41883.8|41960.5|41820.5|257
1642632900000|2022-01-19 22:55:00|42024|41884|42054.5|41914.5|42061.6|41921.6|42023.7|41883.7|282
1642633200000|2022-01-19 23:00:00|42052.3|41912.3|42049.7|41909.7|42054.9|41914.9|41996.4|41856.4|344
1642633500000|2022-01-19 23:05:00|42045.1|41905.1|41965.9|41825.9|42045.1|41905.1|41951.4|41811.4|276
1642633800000|2022-01-19 23:10:00|41971.2|41831.2|41968|41828|41989.2|41849.2|41941|41801|366
1642634100000|2022-01-19 23:15:00|41967.4|41827.4|41953.4|41813.4|41989|41849|41950.1|41810.1|368
1642634400000|2022-01-19 23:20:00|41950|41810|41894.5|41754.5|41950|41810|41870|41730|363
1642634700000|2022-01-19 23:25:00|41893.6|41753.6|41872|41732|41902.5|41762.5|41853.8|41713.8|262
1642635000000|2022-01-19 23:30:00|41870.6|41730.6|41938.5|41798.5|41939.7|41799.7|41846.8|41706.8|335
1642635300000|2022-01-19 23:35:00|41938|41798|41944.7|41804.7|41958.7|41818.7|41916.5|41776.5|313
1642635600000|2022-01-19 23:40:00|41946.3|41806.3|41873.9|41733.9|41951|41811|41869|41729|293
1642635900000|2022-01-19 23:45:00|41875.3|41735.3|41773.9|41633.9|41875.5|41735.5|41773.8|41633.8|369
1642636200000|2022-01-19 23:50:00|41773.8|41633.8|41774.1|41634.1|41776.8|41636.8|41716.1|41576.1|737
1642636500000|2022-01-19 23:55:00|41774.6|41634.6|41750.1|41610.1|41793.3|41653.3|41744.2|41604.2|524
1642636800000|2022-01-20 00:00:00|41749.7|41609.7|41765.1|41625.1|41822|41682|41741.5|41601.5|757
1642637100000|2022-01-20 00:05:00|41764.6|41624.6|41796.2|41656.2|41798.9|41658.9|41731|41591|547
1642637400000|2022-01-20 00:10:00|41796.1|41656.1|41835.4|41695.4|41854.4|41714.4|41792.4|41652.4|422
1642637700000|2022-01-20 00:15:00|41835.8|41695.8|41890.9|41750.9|41891|41751|41827.9|41687.9|387
1642638000000|2022-01-20 00:20:00|41891.2|41751.2|41910.7|41770.7|41917.8|41777.8|41890|41750|263
1642638300000|2022-01-20 00:25:00|41913.8|41773.8|41859.4|41719.4|41933|41793|41851.5|41711.5|383
1642638600000|2022-01-20 00:30:00|41859|41719|41926.8|41786.8|41928.2|41788.2|41849|41709|373
1642638900000|2022-01-20 00:35:00|41926.4|41786.4|41882|41742|41936.6|41796.6|41877.1|41737.1|462
1642639200000|2022-01-20 00:40:00|41881.8|41741.8|41865.6|41725.6|41897.9|41757.9|41850.2|41710.2|457
1642639500000|2022-01-20 00:45:00|41865|41725|41865.5|41725.5|41876.4|41736.4|41831.2|41691.2|457
1642639800000|2022-01-20 00:50:00|41865.3|41725.3|41905.2|41765.2|41909.5|41769.5|41820.5|41680.5|533
1642640100000|2022-01-20 00:55:00|41909.4|41769.4|41910.2|41770.2|41918.4|41778.4|41885|41745|477
1642640400000|2022-01-20 01:00:00|41910.3|41770.3|41930.1|41790.1|41947.9|41807.9|41901.5|41761.5|392
1642640700000|2022-01-20 01:05:00|41929.9|41789.9|41948.6|41808.6|41949.7|41809.7|41850.1|41710.1|395
1642641000000|2022-01-20 01:10:00|41948.5|41808.5|41881.5|41741.5|41948.5|41808.5|41877.4|41737.4|292
1642641300000|2022-01-20 01:15:00|41884.2|41744.2|41868.7|41728.7|41900.8|41760.8|41850.2|41710.2|448
1642641600000|2022-01-20 01:20:00|41867.7|41727.7|41803.2|41663.2|41889.5|41749.5|41803.2|41663.2|504
1642641900000|2022-01-20 01:25:00|41807|41667|41779.3|41639.3|41807.1|41667.1|41765.1|41625.1|519
1642642200000|2022-01-20 01:30:00|41780.6|41640.6|41777.2|41637.2|41792.2|41652.2|41744.8|41604.8|285
1642642500000|2022-01-20 01:35:00|41774.3|41634.3|41805.9|41665.9|41807.8|41667.8|41751.6|41611.6|408
1642642800000|2022-01-20 01:40:00|41806.9|41666.9|41861.9|41721.9|41869.8|41729.8|41771|41631|521
1642643100000|2022-01-20 01:45:00|41862.3|41722.3|41811.9|41671.9|41893.1|41753.1|41804|41664|460
1642643400000|2022-01-20 01:50:00|41813.2|41673.2|41867.4|41727.4|41878.4|41738.4|41811.2|41671.2|310
1642643700000|2022-01-20 01:55:00|41869.9|41729.9|41846.9|41706.9|41872.2|41732.2|41831.9|41691.9|417
1642644000000|2022-01-20 02:00:00|41846.4|41706.4|41966.2|41826.2|41966.3|41826.3|41844.9|41704.9|413
1642644300000|2022-01-20 02:05:00|41966.7|41826.7|41992.1|41852.1|42016.5|41876.5|41942.8|41802.8|406
1642644600000|2022-01-20 02:10:00|41991.9|41851.9|42014.2|41874.2|42037.1|41897.1|41991.5|41851.5|407
1642644900000|2022-01-20 02:15:00|42015.2|41875.2|41941.5|41801.5|42015.2|41875.2|41922.8|41782.8|420
1642645200000|2022-01-20 02:20:00|41938.8|41798.8|41979.5|41839.5|41979.5|41839.5|41934.5|41794.5|400
1642645500000|2022-01-20 02:25:00|41979.4|41839.4|42024.8|41884.8|42032.9|41892.9|41979.4|41839.4|435
1642645800000|2022-01-20 02:30:00|42025|41885|42107.7|41967.7|42113.1|41973.1|42000.9|41860.9|528
1642646100000|2022-01-20 02:35:00|42103.6|41963.6|42133|41993|42140.3|42000.3|42098.6|41958.6|219
1642646400000|2022-01-20 02:40:00|42133.8|41993.8|42081.6|41941.6|42133.8|41993.8|42072.3|41932.3|460
1642646700000|2022-01-20 02:45:00|42080.8|41940.8|42080.2|41940.2|42091|41951|42054.9|41914.9|518
1642647000000|2022-01-20 02:50:00|42080.5|41940.5|42093.5|41953.5|42125.6|41985.6|42080|41940|402
1642647300000|2022-01-20 02:55:00|42090.6|41950.6|42076.7|41936.7|42094.1|41954.1|42064.6|41924.6|269
1642647600000|2022-01-20 03:00:00|42075.9|41935.9|42142|42002|42146.4|42006.4|42060|41920|398
1642647900000|2022-01-20 03:05:00|42141.9|42001.9|42080.2|41940.2|42151.5|42011.5|42074.5|41934.5|412
1642648200000|2022-01-20 03:10:00|42081.3|41941.3|42077.1|41937.1|42089.6|41949.6|42060.9|41920.9|288
1642648500000|2022-01-20 03:15:00|42084.9|41944.9|42046.5|41906.5|42118.7|41978.7|42043.7|41903.7|295
1642648800000|2022-01-20 03:20:00|42045.1|41905.1|42052.3|41912.3|42057|41917|42031.5|41891.5|247
1642649100000|2022-01-20 03:25:00|42051.8|41911.8|42035.9|41895.9|42070.2|41930.2|42032.9|41892.9|262
1642649400000|2022-01-20 03:30:00|42034.4|41894.4|42018.1|41878.1|42052.4|41912.4|41996|41856|497
1642649700000|2022-01-20 03:35:00|42011.9|41871.9|41989.6|41849.6|42011.9|41871.9|41980.5|41840.5|267
1642650000000|2022-01-20 03:40:00|41991.1|41851.1|42008.6|41868.6|42022.7|41882.7|41981.5|41841.5|380
1642650300000|2022-01-20 03:45:00|42008.1|41868.1|42022.4|41882.4|42038.4|41898.4|41995.1|41855.1|312
1642650600000|2022-01-20 03:50:00|42026.5|41886.5|42028.7|41888.7|42029.2|41889.2|41987.3|41847.3|284
1642650900000|2022-01-20 03:55:00|42030.1|41890.1|42017.8|41877.8|42035.4|41895.4|41993.8|41853.8|402
1642651200000|2022-01-20 04:00:00|42011|41871|42045.6|41905.6|42049.4|41909.4|42006.8|41866.8|422
1642651500000|2022-01-20 04:05:00|42046.3|41906.3|42047.3|41907.3|42067.7|41927.7|42029.4|41889.4|431
1642651800000|2022-01-20 04:10:00|42046.7|41906.7|41993.5|41853.5|42051.3|41911.3|41991.8|41851.8|365
1642652100000|2022-01-20 04:15:00|41994|41854|41984.4|41844.4|41994|41854|41966|41826|334
1642652400000|2022-01-20 04:20:00|41984.3|41844.3|41988.7|41848.7|41992.1|41852.1|41977.3|41837.3|229
1642652700000|2022-01-20 04:25:00|41980.6|41840.6|41964.2|41824.2|42000.1|41860.1|41964.2|41824.2|77
1642653000000|2022-01-20 04:30:00|41966.1|41826.1|41993.5|41853.5|41999.5|41859.5|41961.8|41821.8|251
1642653300000|2022-01-20 04:35:00|41992|41852|42034.4|41894.4|42042.1|41902.1|41986.1|41846.1|462
1642653600000|2022-01-20 04:40:00|42033.9|41893.9|41976.2|41836.2|42034.4|41894.4|41964.8|41824.8|402
1642653900000|2022-01-20 04:45:00|41974.2|41834.2|41970.5|41830.5|41979.5|41839.5|41950.8|41810.8|249
1642654200000|2022-01-20 04:50:00|41970.1|41830.1|41999.1|41859.1|42018.1|41878.1|41969.6|41829.6|331
1642654500000|2022-01-20 04:55:00|41998|41858|41980.5|41840.5|42006.7|41866.7|41968.9|41828.9|308
1642654800000|2022-01-20 05:00:00|41982.2|41842.2|42002.2|41862.2|42030|41890|41979.2|41839.2|442
1642655100000|2022-01-20 05:05:00|42004.2|41864.2|42006.4|41866.4|42013.8|41873.8|41971.5|41831.5|483
1642655400000|2022-01-20 05:10:00|42006.9|41866.9|41974.1|41834.1|42012.8|41872.8|41969.7|41829.7|261
1642655700000|2022-01-20 05:15:00|41976|41836|41996.5|41856.5|42014.2|41874.2|41976|41836|350
1642656000000|2022-01-20 05:20:00|41997.1|41857.1|41897.1|41757.1|41997.7|41857.7|41879|41739|529
1642656300000|2022-01-20 05:25:00|41896.9|41756.9|41897.1|41757.1|41906|41766|41863.1|41723.1|462
1642656600000|2022-01-20 05:30:00|41890.6|41750.6|41940.2|41800.2|41940.6|41800.6|41878.1|41738.1|445
1642656900000|2022-01-20 05:35:00|41940.6|41800.6|41942.9|41802.9|41949.8|41809.8|41918.4|41778.4|370
1642657200000|2022-01-20 05:40:00|41943.2|41803.2|41940.8|41800.8|41962.1|41822.1|41926.2|41786.2|161
1642657500000|2022-01-20 05:45:00|41940.3|41800.3|41914.5|41774.5|41953.7|41813.7|41893.5|41753.5|142
1642657800000|2022-01-20 05:50:00|41907.1|41767.1|41954.8|41814.8|41956.4|41816.4|41886.5|41746.5|339
1642658100000|2022-01-20 05:55:00|41954.9|41814.9|41975.2|41835.2|41977.1|41837.1|41947.3|41807.3|246
1642658400000|2022-01-20 06:00:00|41973.1|41833.1|42003.9|41863.9|42011.4|41871.4|41960.7|41820.7|273
1642658700000|2022-01-20 06:05:00|41997.4|41857.4|42065.8|41925.8|42068.8|41928.8|41997.4|41857.4|298
1642659000000|2022-01-20 06:10:00|42057.5|41917.5|42043.6|41903.6|42062.4|41922.4|42038.1|41898.1|275
1642659300000|2022-01-20 06:15:00|42045.3|41905.3|42058.5|41918.5|42067.2|41927.2|41998.8|41858.8|346
1642659600000|2022-01-20 06:20:00|42057.5|41917.5|42067.3|41927.3|42085.6|41945.6|42053.5|41913.5|261
1642659900000|2022-01-20 06:25:00|42067.2|41927.2|42116.7|41976.7|42122.9|41982.9|42062.3|41922.3|215
1642660200000|2022-01-20 06:30:00|42116.4|41976.4|42096.2|41956.2|42132.1|41992.1|42096.2|41956.2|410
1642660500000|2022-01-20 06:35:00|42096.1|41956.1|42110.1|41970.1|42125.7|41985.7|42081.6|41941.6|345
1642660800000|2022-01-20 06:40:00|42109.7|41969.7|42120.7|41980.7|42135|41995|42087.1|41947.1|383
1642661100000|2022-01-20 06:45:00|42121.8|41981.8|42096.4|41956.4|42138.5|41998.5|42096|41956|363
1642661400000|2022-01-20 06:50:00|42096.5|41956.5|42093.6|41953.6|42101.7|41961.7|42083.2|41943.2|171
1642661700000|2022-01-20 06:55:00|42091.2|41951.2|42102.1|41962.1|42132.7|41992.7|42091.1|41951.1|271
1642662000000|2022-01-20 07:00:00|42104.4|41964.4|42065.4|41925.4|42107.7|41967.7|42059.2|41919.2|355
1642662300000|2022-01-20 07:05:00|42065.7|41925.7|42081|41941|42092|41952|42058.7|41918.7|143
1642662600000|2022-01-20 07:10:00|42082.3|41942.3|42091|41951|42100.2|41960.2|42065.9|41925.9|214
1642662900000|2022-01-20 07:15:00|42091.7|41951.7|42042.9|41902.9|42092|41952|42037.3|41897.3|268
1642663200000|2022-01-20 07:20:00|42037.3|41897.3|42049.4|41909.4|42049.4|41909.4|42022.9|41882.9|297
1642663500000|2022-01-20 07:25:00|42041|41901|42047.8|41907.8|42053|41913|42024.4|41884.4|339
1642663800000|2022-01-20 07:30:00|42045.7|41905.7|42039.1|41899.1|42053.2|41913.2|42035.3|41895.3|199
1642664100000|2022-01-20 07:35:00|42039.2|41899.2|42085|41945|42087.3|41947.3|42036.1|41896.1|236
1642664400000|2022-01-20 07:40:00|42085.6|41945.6|42164|42024|42218.1|42078.1|42085.6|41945.6|503
1642664700000|2022-01-20 07:45:00|42162.9|42022.9|42153.9|42013.9|42186.7|42046.7|42125.6|41985.6|399
1642665000000|2022-01-20 07:50:00|42153.4|42013.4|42113.8|41973.8|42153.4|42013.4|42102.4|41962.4|275
1642665300000|2022-01-20 07:55:00|42115.9|41975.9|42141.2|42001.2|42143.9|42003.9|42108.3|41968.3|297
1642665600000|2022-01-20 08:00:00|42141.4|42001.4|42058.8|41918.8|42159.1|42019.1|42057.2|41917.2|484
1642665900000|2022-01-20 08:05:00|42058.9|41918.9|42092|41952|42092|41952|42043.1|41903.1|312
1642666200000|2022-01-20 08:10:00|42092.5|41952.5|42040.3|41900.3|42094.8|41954.8|42036.5|41896.5|322
1642666500000|2022-01-20 08:15:00|42042.7|41902.7|42010.9|41870.9|42046|41906|41999.4|41859.4|247
1642666800000|2022-01-20 08:20:00|42007.8|41867.8|42009.7|41869.7|42017.7|41877.7|41963.6|41823.6|426
1642667100000|2022-01-20 08:25:00|42012.8|41872.8|41997.5|41857.5|42013.3|41873.3|41966.8|41826.8|428
1642667400000|2022-01-20 08:30:00|41997.2|41857.2|42014.6|41874.6|42033.2|41893.2|41975.2|41835.2|430
1642667700000|2022-01-20 08:35:00|42017.6|41877.6|42005.5|41865.5|42043.5|41903.5|42005.4|41865.4|265
1642668000000|2022-01-20 08:40:00|42006.8|41866.8|41970.4|41830.4|42022.2|41882.2|41962.9|41822.9|345
1642668300000|2022-01-20 08:45:00|41972.3|41832.3|41964.7|41824.7|41975.9|41835.9|41957.3|41817.3|268
1642668600000|2022-01-20 08:50:00|41967.4|41827.4|42003.9|41863.9|42016|41876|41966|41826|315
1642668900000|2022-01-20 08:55:00|42003.8|41863.8|42044.1|41904.1|42057.8|41917.8|42000.1|41860.1|353
1642669200000|2022-01-20 09:00:00|42044.6|41904.6|41983.7|41843.7|42075.7|41935.7|41982.8|41842.8|459
1642669500000|2022-01-20 09:05:00|41986.4|41846.4|41934.2|41794.2|41995.9|41855.9|41929.4|41789.4|491
1642669800000|2022-01-20 09:10:00|41935|41795|41941.7|41801.7|41951.1|41811.1|41921.1|41781.1|251
1642670100000|2022-01-20 09:15:00|41941.8|41801.8|41919.8|41779.8|41952|41812|41913.8|41773.8|220
1642670400000|2022-01-20 09:20:00|41919.6|41779.6|41947.7|41807.7|41947.7|41807.7|41895.3|41755.3|200
1642670700000|2022-01-20 09:25:00|41950|41810|41975.1|41835.1|42010.9|41870.9|41928.5|41788.5|377
1642671000000|2022-01-20 09:30:00|41978.1|41838.1|41994.9|41854.9|42005.8|41865.8|41966|41826|377
1642671300000|2022-01-20 09:35:00|41993.4|41853.4|42083.7|41943.7|42114.2|41974.2|41988|41848|366
1642671600000|2022-01-20 09:40:00|42085.8|41945.8|42126.1|41986.1|42138.2|41998.2|42082.1|41942.1|318
1642671900000|2022-01-20 09:45:00|42124.9|41984.9|42107.3|41967.3|42156.4|42016.4|42085.6|41945.6|325
1642672200000|2022-01-20 09:50:00|42106.6|41966.6|42122.2|41982.2|42142.6|42002.6|42104.4|41964.4|176
1642672500000|2022-01-20 09:55:00|42122.5|41982.5|42135.9|41995.9|42164.7|42024.7|42120.6|41980.6|337
1642672800000|2022-01-20 10:00:00|42133.3|41993.3|42161.9|42021.9|42182|42042|42105.5|41965.5|377
1642673100000|2022-01-20 10:05:00|42158.9|42018.9|42158|42018|42180.9|42040.9|42144.4|42004.4|297
1642673400000|2022-01-20 10:10:00|42158.3|42018.3|42171|42031|42209.8|42069.8|42155.1|42015.1|214
1642673700000|2022-01-20 10:15:00|42179.5|42039.5|42189.1|42049.1|42202|42062|42146.7|42006.7|202
1642674000000|2022-01-20 10:20:00|42190.9|42050.9|42196.5|42056.5|42205.7|42065.7|42178.7|42038.7|214
1642674300000|2022-01-20 10:25:00|42198.6|42058.6|42181.8|42041.8|42225.5|42085.5|42175.3|42035.3|270
1642674600000|2022-01-20 10:30:00|42179.4|42039.4|42161.1|42021.1|42206.5|42066.5|42149|42009|291
1642674900000|2022-01-20 10:35:00|42148.4|42008.4|42144.1|42004.1|42159.5|42019.5|42125.7|41985.7|299
1642675200000|2022-01-20 10:40:00|42143.9|42003.9|42140.7|42000.7|42174.4|42034.4|42134.6|41994.6|392
1642675500000|2022-01-20 10:45:00|42140.2|42000.2|42129.5|41989.5|42164.7|42024.7|42119|41979|347
1642675800000|2022-01-20 10:50:00|42129.2|41989.2|42153.2|42013.2|42159.4|42019.4|42098.3|41958.3|334
1642676100000|2022-01-20 10:55:00|42153.8|42013.8|42183.6|42043.6|42200|42060|42144.2|42004.2|324
1642676400000|2022-01-20 11:00:00|42184.9|42044.9|42260.3|42120.3|42263|42123|42179|42039|494
1642676700000|2022-01-20 11:05:00|42258.9|42118.9|42292.6|42152.6|42303.3|42163.3|42247|42107|428
1642677000000|2022-01-20 11:10:00|42288.9|42148.9|42274.1|42134.1|42300.6|42160.6|42263.4|42123.4|203
1642677300000|2022-01-20 11:15:00|42274.4|42134.4|42263|42123|42280.9|42140.9|42262.7|42122.7|195
1642677600000|2022-01-20 11:20:00|42267|42127|42173.7|42033.7|42269.5|42129.5|42171.8|42031.8|278
1642677900000|2022-01-20 11:25:00|42183.4|42043.4|42168.8|42028.8|42183.4|42043.4|42159.8|42019.8|230
1642678200000|2022-01-20 11:30:00|42169.9|42029.9|42189.8|42049.8|42197.5|42057.5|42157.5|42017.5|231
1642678500000|2022-01-20 11:35:00|42191.3|42051.3|42150.1|42010.1|42196.7|42056.7|42138.4|41998.4|279
1642678800000|2022-01-20 11:40:00|42155|42015|42182|42042|42191.2|42051.2|42155|42015|91
1642679100000|2022-01-20 11:45:00|42184.1|42044.1|42168.5|42028.5|42190.6|42050.6|42159.5|42019.5|418
1642679400000|2022-01-20 11:50:00|42168.9|42028.9|42168.6|42028.6|42201|42061|42168|42028|328
1642679700000|2022-01-20 11:55:00|42168.1|42028.1|42212.6|42072.6|42248.4|42108.4|42164|42024|390
1642680000000|2022-01-20 12:00:00|42217.5|42077.5|42049.2|41909.2|42217.5|42077.5|42034.2|41894.2|579
1642680300000|2022-01-20 12:05:00|42048.1|41908.1|42054.1|41914.1|42080.9|41940.9|42031.2|41891.2|492
1642680600000|2022-01-20 12:10:00|42053.9|41913.9|42100.6|41960.6|42102.2|41962.2|42042.8|41902.8|382
1642680900000|2022-01-20 12:15:00|42101.9|41961.9|42053.3|41913.3|42111.9|41971.9|42052.5|41912.5|425
1642681200000|2022-01-20 12:20:00|42055.3|41915.3|42058.8|41918.8|42085.7|41945.7|42044.8|41904.8|519
1642681500000|2022-01-20 12:25:00|42055.7|41915.7|42077.1|41937.1|42098.6|41958.6|42016|41876|461
1642681800000|2022-01-20 12:30:00|42077|41937|42035.6|41895.6|42077.4|41937.4|42030.2|41890.2|376
1642682100000|2022-01-20 12:35:00|42035|41895|42037.2|41897.2|42066.8|41926.8|42033.3|41893.3|448
1642682400000|2022-01-20 12:40:00|42039.1|41899.1|42050.3|41910.3|42061.9|41921.9|42018.4|41878.4|424
1642682700000|2022-01-20 12:45:00|42049.5|41909.5|42018.3|41878.3|42053.9|41913.9|42011|41871|321
1642683000000|2022-01-20 12:50:00|42018|41878|42079.9|41939.9|42087.7|41947.7|42015.2|41875.2|420
1642683300000|2022-01-20 12:55:00|42084.2|41944.2|42122.9|41982.9|42154.9|42014.9|42084.2|41944.2|363
1642683600000|2022-01-20 13:00:00|42125|41985|42138.2|41998.2|42154.5|42014.5|42090.6|41950.6|302
1642683900000|2022-01-20 13:05:00|42137.8|41997.8|42133.1|41993.1|42163.5|42023.5|42121.6|41981.6|341
1642684200000|2022-01-20 13:10:00|42131.5|41991.5|42112.1|41972.1|42134.3|41994.3|42065.4|41925.4|242
1642684500000|2022-01-20 13:15:00|42112.5|41972.5|42102.6|41962.6|42180.6|42040.6|42094.7|41954.7|262
1642684800000|2022-01-20 13:20:00|42102.4|41962.4|42071.7|41931.7|42110.5|41970.5|42063.7|41923.7|341
1642685100000|2022-01-20 13:25:00|42071.4|41931.4|42117.9|41977.9|42121.7|41981.7|42056.1|41916.1|301
1642685400000|2022-01-20 13:30:00|42117.8|41977.8|42424.6|42284.6|42435.9|42295.9|42114.4|41974.4|602
1642685700000|2022-01-20 13:35:00|42429.1|42289.1|42446.4|42306.4|42509.3|42369.3|42409.1|42269.1|481
1642686000000|2022-01-20 13:40:00|42444.6|42304.6|42491.3|42351.3|42498.7|42358.7|42444.6|42304.6|321
1642686300000|2022-01-20 13:45:00|42492.2|42352.2|42552.1|42412.1|42555.3|42415.3|42463.8|42323.8|311
1642686600000|2022-01-20 13:50:00|42552.4|42412.4|42513.3|42373.3|42554.1|42414.1|42473.3|42333.3|470
1642686900000|2022-01-20 13:55:00|42521|42381|42462.9|42322.9|42521.5|42381.5|42437.8|42297.8|383
1642687200000|2022-01-20 14:00:00|42463.4|42323.4|42514.6|42374.6|42514.6|42374.6|42461.9|42321.9|477
1642687500000|2022-01-20 14:05:00|42514.1|42374.1|42532.6|42392.6|42570.7|42430.7|42492.2|42352.2|453
1642687800000|2022-01-20 14:10:00|42532|42392|42562.7|42422.7|42574.9|42434.9|42514.9|42374.9|359
1642688100000|2022-01-20 14:15:00|42564.9|42424.9|42534.8|42394.8|42588.5|42448.5|42498.5|42358.5|314
1642688400000|2022-01-20 14:20:00|42532.4|42392.4|42552.1|42412.1|42561.2|42421.2|42530|42390|326
1642688700000|2022-01-20 14:25:00|42545|42405|42498.4|42358.4|42547.1|42407.1|42478|42338|458
1642689000000|2022-01-20 14:30:00|42498.5|42358.5|42864.9|42724.9|42902.3|42762.3|42495.4|42355.4|487
1642689300000|2022-01-20 14:35:00|42878|42738|42797.1|42657.1|42893.1|42753.1|42754.2|42614.2|567
1642689600000|2022-01-20 14:40:00|42794.7|42654.7|42824.4|42684.4|42879.6|42739.6|42773.7|42633.7|454
1642689900000|2022-01-20 14:45:00|42825.9|42685.9|42906.1|42766.1|42924.9|42784.9|42820.7|42680.7|481
1642690200000|2022-01-20 14:50:00|42908.1|42768.1|43013|42873|43034.7|42894.7|42884|42744|599
1642690500000|2022-01-20 14:55:00|43019.9|42879.9|43070.6|42930.6|43133.4|42993.4|42996.3|42856.3|673
1642690800000|2022-01-20 15:00:00|43068.1|42928.1|43222.5|43082.5|43228.4|43088.4|43035.6|42895.6|661
1642691100000|2022-01-20 15:05:00|43220.1|43080.1|43465.7|43325.7|43475.9|43335.9|43212.5|43072.5|666
1642691400000|2022-01-20 15:10:00|43465.9|43325.9|43260.1|43120.1|43494|43354|43255.2|43115.2|658
1642691700000|2022-01-20 15:15:00|43259.2|43119.2|43196.4|43056.4|43288.1|43148.1|43147.6|43007.6|504
1642692000000|2022-01-20 15:20:00|43194.3|43054.3|43270.8|43130.8|43283.9|43143.9|43166|43026|431
1642692300000|2022-01-20 15:25:00|43262.2|43122.2|43368.8|43228.8|43378.9|43238.9|43247.9|43107.9|548
1642692600000|2022-01-20 15:30:00|43365.5|43225.5|43352.2|43212.2|43482.5|43342.5|43341.6|43201.6|671
1642692900000|2022-01-20 15:35:00|43341.1|43201.1|43273.1|43133.1|43346|43206|43246.1|43106.1|540
1642693200000|2022-01-20 15:40:00|43273.9|43133.9|43273.2|43133.2|43304.4|43164.4|43264.2|43124.2|392
1642693500000|2022-01-20 15:45:00|43273.5|43133.5|43269.9|43129.9|43294.9|43154.9|43215|43075|417
1642693800000|2022-01-20 15:50:00|43269.1|43129.1|43374.9|43234.9|43379.6|43239.6|43266.1|43126.1|530
1642694100000|2022-01-20 15:55:00|43374.4|43234.4|43390|43250|43424.2|43284.2|43347.1|43207.1|426
1642694400000|2022-01-20 16:00:00|43395.4|43255.4|43520.6|43380.6|43577|43437|43392.2|43252.2|520
1642694700000|2022-01-20 16:05:00|43521.1|43381.1|43388.5|43248.5|43568.7|43428.7|43387.4|43247.4|533
1642695000000|2022-01-20 16:10:00|43386.9|43246.9|43308.4|43168.4|43387.2|43247.2|43263|43123|583
1642695300000|2022-01-20 16:15:00|43305.9|43165.9|43294.6|43154.6|43322.7|43182.7|43226.6|43086.6|621
1642695600000|2022-01-20 16:20:00|43295.9|43155.9|43270.3|43130.3|43317.6|43177.6|43265.5|43125.5|549
1642695900000|2022-01-20 16:25:00|43270.2|43130.2|43364.3|43224.3|43370.4|43230.4|43253.5|43113.5|462
1642696200000|2022-01-20 16:30:00|43365.6|43225.6|43369.3|43229.3|43471.7|43331.7|43352.9|43212.9|679
1642696500000|2022-01-20 16:35:00|43369.2|43229.2|43369.8|43229.8|43382.7|43242.7|43336.5|43196.5|290
1642696800000|2022-01-20 16:40:00|43369.7|43229.7|43278.4|43138.4|43398.3|43258.3|43268.7|43128.7|461
1642697100000|2022-01-20 16:45:00|43276.4|43136.4|43274.8|43134.8|43337|43197|43273.5|43133.5|466
1642697400000|2022-01-20 16:50:00|43275.8|43135.8|43350.2|43210.2|43362.4|43222.4|43264.5|43124.5|339
1642697700000|2022-01-20 16:55:00|43343.9|43203.9|43362.3|43222.3|43421.6|43281.6|43325.6|43185.6|606
1642698000000|2022-01-20 17:00:00|43361.7|43221.7|43310.5|43170.5|43380|43240|43310.5|43170.5|561
1642698300000|2022-01-20 17:05:00|43310.6|43170.6|43259.5|43119.5|43315.9|43175.9|43259.5|43119.5|483
1642698600000|2022-01-20 17:10:00|43260.2|43120.2|43273.8|43133.8|43318.7|43178.7|43260|43120|386
1642698900000|2022-01-20 17:15:00|43271.7|43131.7|43263|43123|43293.4|43153.4|43261.2|43121.2|299
1642699200000|2022-01-20 17:20:00|43262.7|43122.7|43270.8|43130.8|43276.2|43136.2|43243.7|43103.7|432
1642699500000|2022-01-20 17:25:00|43270.1|43130.1|43291.1|43151.1|43304.3|43164.3|43236.5|43096.5|383
1642699800000|2022-01-20 17:30:00|43293.7|43153.7|43283.6|43143.6|43335.1|43195.1|43275.3|43135.3|378
1642700100000|2022-01-20 17:35:00|43283.7|43143.7|43208.4|43068.4|43291.9|43151.9|43176.8|43036.8|453
1642700400000|2022-01-20 17:40:00|43208.5|43068.5|43185|43045|43211.1|43071.1|43168.6|43028.6|454
1642700700000|2022-01-20 17:45:00|43173|43033|43170.7|43030.7|43193|43053|43149.9|43009.9|443
1642701000000|2022-01-20 17:50:00|43169.7|43029.7|43116.3|42976.3|43169.7|43029.7|43111|42971|526
1642701300000|2022-01-20 17:55:00|43116.4|42976.4|43098.3|42958.3|43138.4|42998.4|43068.5|42928.5|443
1642701600000|2022-01-20 18:00:00|43098.2|42958.2|43046.9|42906.9|43105.8|42965.8|43040.2|42900.2|465
1642701900000|2022-01-20 18:05:00|43036.2|42896.2|43018.3|42878.3|43056.8|42916.8|43009|42869|400
1642702200000|2022-01-20 18:10:00|43020.9|42880.9|43094.2|42954.2|43102.1|42962.1|43005.9|42865.9|287
1642702500000|2022-01-20 18:15:00|43094.5|42954.5|43045.4|42905.4|43101.9|42961.9|43034.8|42894.8|438
1642702800000|2022-01-20 18:20:00|43047.6|42907.6|43028.9|42888.9|43067.6|42927.6|43023.8|42883.8|535
1642703100000|2022-01-20 18:25:00|43026.5|42886.5|43021.5|42881.5|43096.7|42956.7|42999|42859|600
1642703400000|2022-01-20 18:30:00|43021.2|42881.2|42994.5|42854.5|43036.5|42896.5|42947.7|42807.7|618
1642703700000|2022-01-20 18:35:00|43000.4|42860.4|43090.1|42950.1|43092.2|42952.2|42985.3|42845.3|506
1642704000000|2022-01-20 18:40:00|43087.8|42947.8|43077.6|42937.6|43107.9|42967.9|43067.6|42927.6|398
1642704300000|2022-01-20 18:45:00|43076.4|42936.4|43104.1|42964.1|43108.1|42968.1|43037.2|42897.2|385
1642704600000|2022-01-20 18:50:00|43104.4|42964.4|43155.5|43015.5|43157.3|43017.3|43104.4|42964.4|472
1642704900000|2022-01-20 18:55:00|43154.1|43014.1|42920.2|42780.2|43157.5|43017.5|42919.3|42779.3|361
1642705200000|2022-01-20 19:00:00|42921.4|42781.4|43017.8|42877.8|43017.8|42877.8|42894.1|42754.1|719
1642705500000|2022-01-20 19:05:00|43018.1|42878.1|42991.1|42851.1|43018.1|42878.1|42975.6|42835.6|539
1642705800000|2022-01-20 19:10:00|42991.7|42851.7|43017.8|42877.8|43254.9|43114.9|42967.8|42827.8|743
1642706100000|2022-01-20 19:15:00|43024.1|42884.1|43174.9|43034.9|43181.9|43041.9|43017.8|42877.8|481
1642706400000|2022-01-20 19:20:00|43168.2|43028.2|43190.5|43050.5|43202|43062|43164|43024|424
1642706700000|2022-01-20 19:25:00|43186.6|43046.6|43169.2|43029.2|43226.4|43086.4|43155.7|43015.7|444
1642707000000|2022-01-20 19:30:00|43169.8|43029.8|43067.3|42927.3|43169.8|43029.8|43051.4|42911.4|453
1642707300000|2022-01-20 19:35:00|43067.8|42927.8|43051.1|42911.1|43071|42931|43003.1|42863.1|433
1642707600000|2022-01-20 19:40:00|43051.6|42911.6|42991|42851|43059|42919|42982.7|42842.7|435
1642707900000|2022-01-20 19:45:00|42991.1|42851.1|43000.6|42860.6|43018.8|42878.8|42964.4|42824.4|508
1642708200000|2022-01-20 19:50:00|42999.9|42859.9|43000.9|42860.9|43026.8|42886.8|42970.6|42830.6|525
1642708500000|2022-01-20 19:55:00|43000.7|42860.7|42992.6|42852.6|43026.9|42886.9|42975.1|42835.1|543
1642708800000|2022-01-20 20:00:00|42990|42850|42971.7|42831.7|43056.3|42916.3|42962.9|42822.9|530
1642709100000|2022-01-20 20:05:00|42968.5|42828.5|42948.7|42808.7|43000.7|42860.7|42939.5|42799.5|403
1642709400000|2022-01-20 20:10:00|42947.2|42807.2|42867.3|42727.3|42977.4|42837.4|42864.6|42724.6|549
1642709700000|2022-01-20 20:15:00|42867.1|42727.1|42884.5|42744.5|42910.8|42770.8|42842.8|42702.8|497
1642710000000|2022-01-20 20:20:00|42886.1|42746.1|42821.4|42681.4|42888.9|42748.9|42809.7|42669.7|446
1642710300000|2022-01-20 20:25:00|42823.2|42683.2|42788.8|42648.8|42847.9|42707.9|42776.3|42636.3|538
1642710600000|2022-01-20 20:30:00|42788.5|42648.5|42778.7|42638.7|42805.9|42665.9|42764.5|42624.5|333
1642710900000|2022-01-20 20:35:00|42777.1|42637.1|42730.3|42590.3|42781.4|42641.4|42711.1|42571.1|353
1642711200000|2022-01-20 20:40:00|42730.6|42590.6|42714.5|42574.5|42762.2|42622.2|42714.2|42574.2|373
1642711500000|2022-01-20 20:45:00|42714.9|42574.9|42676.9|42536.9|42715.9|42575.9|42668.4|42528.4|467
1642711800000|2022-01-20 20:50:00|42676.8|42536.8|42698.5|42558.5|42818.2|42678.2|42670|42530|524
1642712100000|2022-01-20 20:55:00|42699.8|42559.8|42786.2|42646.2|42804.3|42664.3|42646.8|42506.8|534
1642712400000|2022-01-20 21:00:00|42786.7|42646.7|42683.3|42543.3|42789.5|42649.5|42675.9|42535.9|618
1642712700000|2022-01-20 21:05:00|42684.9|42544.9|42689.2|42549.2|42723.6|42583.6|42676.7|42536.7|394
1642713000000|2022-01-20 21:10:00|42690|42550|42613|42473|42691.4|42551.4|42610.9|42470.9|420
1642713300000|2022-01-20 21:15:00|42612.8|42472.8|42644.7|42504.7|42687.5|42547.5|42577.7|42437.7|521
1642713600000|2022-01-20 21:20:00|42645|42505|42557.6|42417.6|42645|42505|42548.7|42408.7|418
1642713900000|2022-01-20 21:25:00|42557.5|42417.5|42486.1|42346.1|42576.9|42436.9|42484.9|42344.9|427
1642714200000|2022-01-20 21:30:00|42486.7|42346.7|42417.8|42277.8|42501.5|42361.5|42413|42273|624
1642714500000|2022-01-20 21:35:00|42416.9|42276.9|42190.7|42050.7|42416.9|42276.9|42187.2|42047.2|818
1642714800000|2022-01-20 21:40:00|42187.9|42047.9|41829.3|41689.3|42192.9|42052.9|41564.3|41424.3|1059
1642715100000|2022-01-20 21:45:00|41829.5|41689.5|41647.8|41507.8|41829.5|41689.5|41574.3|41434.3|1054
1642715400000|2022-01-20 21:50:00|41648.5|41508.5|41684.3|41544.3|41704.2|41564.2|41629.7|41489.7|977
1642715700000|2022-01-20 21:55:00|41681.5|41541.5|41403.8|41263.8|41681.5|41541.5|41395.3|41255.3|943
1642716000000|2022-01-20 22:00:00|41402.8|41262.8|41518|41378|41556.6|41416.6|41108.6|40968.6|1147
1642716300000|2022-01-20 22:05:00|41516.2|41376.2|41429.8|41289.8|41595.5|41455.5|41400.7|41260.7|1072
1642716600000|2022-01-20 22:10:00|41428.1|41288.1|41402.3|41262.3|41441.1|41301.1|41326.1|41186.1|884
1642716900000|2022-01-20 22:15:00|41401.9|41261.9|41372.3|41232.3|41431.3|41291.3|41245.6|41105.6|697
1642717200000|2022-01-20 22:20:00|41372.9|41232.9|41324.4|41184.4|41402.6|41262.6|41284|41144|659
1642717500000|2022-01-20 22:25:00|41323.4|41183.4|41547|41407|41601.3|41461.3|41314.6|41174.6|385
1642717800000|2022-01-20 22:30:00|41547.3|41407.3|41376.1|41236.1|41548.2|41408.2|41374.1|41234.1|476
1642718100000|2022-01-20 22:35:00|41364.2|41224.2|41384.4|41244.4|41401.5|41261.5|41289.9|41149.9|661
1642718400000|2022-01-20 22:40:00|41383.7|41243.7|41270.6|41130.6|41387|41247|41259.2|41119.2|677
1642718700000|2022-01-20 22:45:00|41267.2|41127.2|41135.7|40995.7|41267.2|41127.2|41011|40871|737
1642719000000|2022-01-20 22:50:00|41145.1|41005.1|41259.1|41119.1|41337.9|41197.9|41050|40910|793
1642719300000|2022-01-20 22:55:00|41252.5|41112.5|41235.6|41095.6|41346.3|41206.3|41226.6|41086.6|839
1642719600000|2022-01-20 23:00:00|41236.8|41096.8|41139.7|40999.7|41248.4|41108.4|41020.7|40880.7|944
1642719900000|2022-01-20 23:05:00|41140.7|41000.7|41071.3|40931.3|41226.7|41086.7|41014.4|40874.4|755
1642720200000|2022-01-20 23:10:00|41072.9|40932.9|41064.1|40924.1|41134.7|40994.7|41031.1|40891.1|554
1642720500000|2022-01-20 23:15:00|41063.9|40923.9|40873.4|40733.4|41063.9|40923.9|40868.9|40728.9|889
1642720800000|2022-01-20 23:20:00|40877|40737|40701.8|40561.8|40907.2|40767.2|40671.3|40531.3|842
1642721100000|2022-01-20 23:25:00|40702.1|40562.1|40902.5|40762.5|40974.7|40834.7|40702.1|40562.1|847
1642721400000|2022-01-20 23:30:00|40904|40764|40807.2|40667.2|40960.2|40820.2|40776.9|40636.9|858
1642721700000|2022-01-20 23:35:00|40806.6|40666.6|40904.6|40764.6|40923.9|40783.9|40759.2|40619.2|771
1642722000000|2022-01-20 23:40:00|40906.7|40766.7|40938|40798|40943.5|40803.5|40799.5|40659.5|759
1642722300000|2022-01-20 23:45:00|40938.1|40798.1|40794.2|40654.2|40949.3|40809.3|40792|40652|718
1642722600000|2022-01-20 23:50:00|40793|40653|40723.6|40583.6|40794.4|40654.4|40650|40510|931
1642722900000|2022-01-20 23:55:00|40723.9|40583.9|40775.9|40635.9|40813.9|40673.9|40638.5|40498.5|802
1642723200000|2022-01-21 00:00:00|40776.8|40636.8|40598.2|40458.2|40813.3|40673.3|40487.5|40347.5|981
1642723500000|2022-01-21 00:05:00|40604.2|40464.2|40749|40609|40778.4|40638.4|40598.2|40458.2|841
1642723800000|2022-01-21 00:10:00|40749.2|40609.2|40700.5|40560.5|40762.4|40622.4|40593|40453|741
1642724100000|2022-01-21 00:15:00|40700.3|40560.3|40844.8|40704.8|40855.2|40715.2|40649.5|40509.5|682
1642724400000|2022-01-21 00:20:00|40848.7|40708.7|40786.6|40646.6|40848.7|40708.7|40658.9|40518.9|658
1642724700000|2022-01-21 00:25:00|40778|40638|40979.8|40839.8|41048.7|40908.7|40741.1|40601.1|699
1642725000000|2022-01-21 00:30:00|40980.3|40840.3|41049.9|40909.9|41049.9|40909.9|40883.2|40743.2|663
1642725300000|2022-01-21 00:35:00|41049.2|40909.2|41162.7|41022.7|41162.8|41022.8|41041.6|40901.6|461
1642725600000|2022-01-21 00:40:00|41161.5|41021.5|41122.4|40982.4|41180.6|41040.6|41084.6|40944.6|518
1642725900000|2022-01-21 00:45:00|41124.8|40984.8|41045.2|40905.2|41137.4|40997.4|41017.6|40877.6|527
1642726200000|2022-01-21 00:50:00|41045.9|40905.9|40953.8|40813.8|41051.4|40911.4|40950.3|40810.3|520
1642726500000|2022-01-21 00:55:00|40957.6|40817.6|40989.1|40849.1|41023|40883|40910.9|40770.9|448
1642726800000|2022-01-21 01:00:00|40983.4|40843.4|40945.1|40805.1|41000.7|40860.7|40911.7|40771.7|460
1642727100000|2022-01-21 01:05:00|40949.3|40809.3|40731.3|40591.3|40957.2|40817.2|40727.5|40587.5|490
1642727400000|2022-01-21 01:10:00|40732.6|40592.6|40827.4|40687.4|40836.4|40696.4|40732.4|40592.4|411
1642727700000|2022-01-21 01:15:00|40831.1|40691.1|40886.8|40746.8|40909.5|40769.5|40816.7|40676.7|366
1642728000000|2022-01-21 01:20:00|40887.3|40747.3|40811|40671|40900.6|40760.6|40801|40661|369
1642728300000|2022-01-21 01:25:00|40806.5|40666.5|40789.7|40649.7|40817.1|40677.1|40781.4|40641.4|218
1642728600000|2022-01-21 01:30:00|40793.7|40653.7|40722.4|40582.4|40796.6|40656.6|40670.9|40530.9|402
1642728900000|2022-01-21 01:35:00|40723.6|40583.6|40118.6|39978.6|40723.6|40583.6|40092.5|39952.5|805
1642729200000|2022-01-21 01:40:00|40113.2|39973.2|40082|39942|40191.6|40051.6|39991.5|39851.5|883
1642729500000|2022-01-21 01:45:00|40084.4|39944.4|39948.8|39808.8|40095.4|39955.4|39899.7|39759.7|1000
1642729800000|2022-01-21 01:50:00|39946.5|39806.5|39921|39781|40006.6|39866.6|39862.5|39722.5|1001
1642730100000|2022-01-21 01:55:00|39920.6|39780.6|39822.9|39682.9|39951.5|39811.5|39805.3|39665.3|887
1642730400000|2022-01-21 02:00:00|39822.7|39682.7|40020.3|39880.3|40054.8|39914.8|39781.7|39641.7|941
1642730700000|2022-01-21 02:05:00|40020.6|39880.6|39936.3|39796.3|40020.6|39880.6|39852.5|39712.5|858
1642731000000|2022-01-21 02:10:00|39936.2|39796.2|39846.7|39706.7|39961.2|39821.2|39770.9|39630.9|919
1642731300000|2022-01-21 02:15:00|39845.7|39705.7|39789.4|39649.4|39934.9|39794.9|39779.3|39639.3|727
1642731600000|2022-01-21 02:20:00|39790.5|39650.5|40250.6|40110.6|40250.6|40110.6|39394.1|39254.1|928
1642731900000|2022-01-21 02:25:00|40247|40107|40238.6|40098.6|40343.7|40203.7|40140.9|40000.9|928
1642732200000|2022-01-21 02:30:00|40236.2|40096.2|40048.1|39908.1|40245.4|40105.4|40014.3|39874.3|914
1642732500000|2022-01-21 02:35:00|40046.6|39906.6|40088.4|39948.4|40102.1|39962.1|39955.2|39815.2|799
1642732800000|2022-01-21 02:40:00|40096.9|39956.9|39866.8|39726.8|40114.7|39974.7|39865.7|39725.7|753
1642733100000|2022-01-21 02:45:00|39865.1|39725.1|39894.6|39754.6|39992.7|39852.7|39815.4|39675.4|900
1642733400000|2022-01-21 02:50:00|39900|39760|39999.3|39859.3|40020|39880|39862.3|39722.3|756
1642733700000|2022-01-21 02:55:00|40000.4|39860.4|39914.9|39774.9|40070.9|39930.9|39894.6|39754.6|737
1642734000000|2022-01-21 03:00:00|39914.6|39774.6|39939.1|39799.1|40004.7|39864.7|39863.2|39723.2|586
1642734300000|2022-01-21 03:05:00|39935|39795|39797.4|39657.4|39935|39795|39768.3|39628.3|637
1642734600000|2022-01-21 03:10:00|39797.2|39657.2|39726.6|39586.6|39797.2|39657.2|39426|39286|970
1642734900000|2022-01-21 03:15:00|39726.1|39586.1|39595.4|39455.4|39748|39608|39558.1|39418.1|924
1642735200000|2022-01-21 03:20:00|39590.9|39450.9|39488.8|39348.8|39595.2|39455.2|39448.6|39308.6|834
1642735500000|2022-01-21 03:25:00|39492.4|39352.4|39027.6|38887.6|39513.6|39373.6|38903.7|38763.7|1016
1642735800000|2022-01-21 03:30:00|39025.8|38885.8|38511.4|38371.4|39049.4|38909.4|38476.9|38336.9|1163
1642736100000|2022-01-21 03:35:00|38511.8|38371.8|38764.9|38624.9|38828.6|38688.6|38370.1|38230.1|1030
1642736400000|2022-01-21 03:40:00|38764.8|38624.8|38754.6|38614.6|38835.6|38695.6|38644.5|38504.5|968
1642736700000|2022-01-21 03:45:00|38754.4|38614.4|38701.4|38561.4|38924.5|38784.5|38687|38547|923
1642737000000|2022-01-21 03:50:00|38707.4|38567.4|38583|38443|38723.2|38583.2|38562.9|38422.9|959
1642737300000|2022-01-21 03:55:00|38585.1|38445.1|38521.4|38381.4|38599.6|38459.6|38448.4|38308.4|924
1642737600000|2022-01-21 04:00:00|38530.1|38390.1|38805.8|38665.8|38810.3|38670.3|38526.3|38386.3|888
1642737900000|2022-01-21 04:05:00|38806.3|38666.3|38817.2|38677.2|38902.1|38762.1|38782.8|38642.8|832
1642738200000|2022-01-21 04:10:00|38817.4|38677.4|38836.9|38696.9|38944.3|38804.3|38810.8|38670.8|790
1642738500000|2022-01-21 04:15:00|38841.7|38701.7|38885.2|38745.2|38888.5|38748.5|38719.3|38579.3|641
1642738800000|2022-01-21 04:20:00|38885.9|38745.9|38900.3|38760.3|38932.7|38792.7|38849.3|38709.3|618
1642739100000|2022-01-21 04:25:00|38899.9|38759.9|38880.3|38740.3|38916|38776|38858.7|38718.7|561
1642739400000|2022-01-21 04:30:00|38874.2|38734.2|38779|38639|38884|38744|38776.6|38636.6|472
1642739700000|2022-01-21 04:35:00|38778.5|38638.5|39071.5|38931.5|39136|38996|38766.6|38626.6|755
1642740000000|2022-01-21 04:40:00|39070.5|38930.5|38926|38786|39072|38932|38921.9|38781.9|611
1642740300000|2022-01-21 04:45:00|38925.6|38785.6|38918.8|38778.8|38952.3|38812.3|38853.7|38713.7|487
1642740600000|2022-01-21 04:50:00|38919|38779|38937.8|38797.8|38941|38801|38890.6|38750.6|568
1642740900000|2022-01-21 04:55:00|38938.5|38798.5|38909.5|38769.5|38981.6|38841.6|38879.3|38739.3|578
1642741200000|2022-01-21 05:00:00|38907.3|38767.3|38882.3|38742.3|38915.8|38775.8|38799.7|38659.7|647
1642741500000|2022-01-21 05:05:00|38881.9|38741.9|39001.4|38861.4|39012.4|38872.4|38862.5|38722.5|625
1642741800000|2022-01-21 05:10:00|39000.9|38860.9|38877.5|38737.5|39036.1|38896.1|38869.1|38729.1|535
1642742100000|2022-01-21 05:15:00|38874.2|38734.2|38834.6|38694.6|38889|38749|38825.3|38685.3|531
1642742400000|2022-01-21 05:20:00|38825.8|38685.8|38865.6|38725.6|38880|38740|38818.4|38678.4|623
1642742700000|2022-01-21 05:25:00|38861.8|38721.8|38882.2|38742.2|38930.7|38790.7|38834.6|38694.6|590
1642743000000|2022-01-21 05:30:00|38881.7|38741.7|38893.4|38753.4|38920|38780|38833.9|38693.9|468
1642743300000|2022-01-21 05:35:00|38898|38758|38985.6|38845.6|38999.9|38859.9|38870.1|38730.1|460
1642743600000|2022-01-21 05:40:00|38990.7|38850.7|38997.8|38857.8|39035.1|38895.1|38971.7|38831.7|530
1642743900000|2022-01-21 05:45:00|38999.6|38859.6|39014.5|38874.5|39074.2|38934.2|38999.6|38859.6|612
1642744200000|2022-01-21 05:50:00|39011.2|38871.2|38993.3|38853.3|39046.5|38906.5|38966|38826|582
1642744500000|2022-01-21 05:55:00|38993.6|38853.6|38989|38849|39034.4|38894.4|38949|38809|453
1642744800000|2022-01-21 06:00:00|38986.4|38846.4|38923.1|38783.1|39007.4|38867.4|38904.9|38764.9|600
1642745100000|2022-01-21 06:05:00|38922|38782|38941.1|38801.1|38962.8|38822.8|38894.5|38754.5|644
1642745400000|2022-01-21 06:10:00|38935.9|38795.9|38891.6|38751.6|38989.6|38849.6|38889.4|38749.4|509
1642745700000|2022-01-21 06:15:00|38889.6|38749.6|38809.2|38669.2|38932.1|38792.1|38781|38641|516
1642746000000|2022-01-21 06:20:00|38808.4|38668.4|38831|38691|38890.9|38750.9|38798.3|38658.3|530
1642746300000|2022-01-21 06:25:00|38838.1|38698.1|38850.2|38710.2|38887.4|38747.4|38816.4|38676.4|498
1642746600000|2022-01-21 06:30:00|38852.6|38712.6|38693.9|38553.9|38867.9|38727.9|38693.9|38553.9|615
1642746900000|2022-01-21 06:35:00|38693.6|38553.6|38729.1|38589.1|38816.1|38676.1|38663.8|38523.8|645
1642747200000|2022-01-21 06:40:00|38729.2|38589.2|38710.8|38570.8|38800.4|38660.4|38705.3|38565.3|562
1642747500000|2022-01-21 06:45:00|38707.1|38567.1|38734.6|38594.6|38742.7|38602.7|38634.1|38494.1|674
1642747800000|2022-01-21 06:50:00|38739.8|38599.8|38802.1|38662.1|38802.5|38662.5|38734.6|38594.6|544
1642748100000|2022-01-21 06:55:00|38802.5|38662.5|38774.5|38634.5|38830.1|38690.1|38771.7|38631.7|402
1642748400000|2022-01-21 07:00:00|38774.2|38634.2|38707.9|38567.9|38843.1|38703.1|38631.4|38491.4|793
1642748700000|2022-01-21 07:05:00|38705.6|38565.6|38783.5|38643.5|38841|38701|38682.8|38542.8|730
1642749000000|2022-01-21 07:10:00|38784.1|38644.1|38885.7|38745.7|38885.7|38745.7|38769.1|38629.1|575
1642749300000|2022-01-21 07:15:00|38885.5|38745.5|38896.5|38756.5|38919|38779|38867.8|38727.8|566
1642749600000|2022-01-21 07:20:00|38896|38756|38861.2|38721.2|38908.6|38768.6|38839.5|38699.5|629
1642749900000|2022-01-21 07:25:00|38860.9|38720.9|38918.9|38778.9|38954.5|38814.5|38860.9|38720.9|645
1642750200000|2022-01-21 07:30:00|38919.1|38779.1|38885.8|38745.8|38932.9|38792.9|38855.1|38715.1|517
1642750500000|2022-01-21 07:35:00|38877.1|38737.1|38841.7|38701.7|38922|38782|38815.4|38675.4|552
1642750800000|2022-01-21 07:40:00|38841.6|38701.6|38949.6|38809.6|38956|38816|38831.2|38691.2|463
1642751100000|2022-01-21 07:45:00|38949.2|38809.2|39161.1|39021.1|39197.9|39057.9|38949.2|38809.2|786
1642751400000|2022-01-21 07:50:00|39160.6|39020.6|39151.1|39011.1|39233.4|39093.4|39138.6|38998.6|486
1642751700000|2022-01-21 07:55:00|39150.7|39010.7|39205.6|39065.6|39214.8|39074.8|39150.7|39010.7|398
1642752000000|2022-01-21 08:00:00|39205.1|39065.1|39192.5|39052.5|39205.6|39065.6|39108|38968|558
1642752300000|2022-01-21 08:05:00|39190.9|39050.9|39300.4|39160.4|39303.8|39163.8|39151.9|39011.9|563
1642752600000|2022-01-21 08:10:00|39300.6|39160.6|39237.9|39097.9|39362.2|39222.2|39237.9|39097.9|525
1642752900000|2022-01-21 08:15:00|39229.1|39089.1|39147.3|39007.3|39240.2|39100.2|39128.1|38988.1|532
1642753200000|2022-01-21 08:20:00|39146.9|39006.9|39181.8|39041.8|39200.9|39060.9|39119.1|38979.1|571
1642753500000|2022-01-21 08:25:00|39182|39042|39226.9|39086.9|39241.9|39101.9|39156.3|39016.3|573
1642753800000|2022-01-21 08:30:00|39223.7|39083.7|39214|39074|39279.1|39139.1|39190.4|39050.4|603
1642754100000|2022-01-21 08:35:00|39226.6|39086.6|39223.3|39083.3|39281.4|39141.4|39203.2|39063.2|573
1642754400000|2022-01-21 08:40:00|39220.7|39080.7|39204.8|39064.8|39229|39089|39177.8|39037.8|345
1642754700000|2022-01-21 08:45:00|39200.6|39060.6|39155.1|39015.1|39240.6|39100.6|39113.7|38973.7|520
1642755000000|2022-01-21 08:50:00|39173.8|39033.8|39239|39099|39242.6|39102.6|39143.5|39003.5|516
1642755300000|2022-01-21 08:55:00|39242.6|39102.6|39237.6|39097.6|39281.5|39141.5|39218.2|39078.2|641
1642755600000|2022-01-21 09:00:00|39239.9|39099.9|39162.7|39022.7|39256.2|39116.2|39153.7|39013.7|584
1642755900000|2022-01-21 09:05:00|39162.9|39022.9|39046.8|38906.8|39189.3|39049.3|39005.4|38865.4|650
1642756200000|2022-01-21 09:10:00|39046.1|38906.1|39059.4|38919.4|39103|38963|39033.8|38893.8|615
1642756500000|2022-01-21 09:15:00|39059.1|38919.1|39064.1|38924.1|39080|38940|39023.7|38883.7|656
1642756800000|2022-01-21 09:20:00|39070.5|38930.5|39126.5|38986.5|39156|39016|39050|38910|582
1642757100000|2022-01-21 09:25:00|39126.4|38986.4|39118.6|38978.6|39175.5|39035.5|39112.5|38972.5|538
1642757400000|2022-01-21 09:30:00|39117.1|38977.1|39132.7|38992.7|39150.7|39010.7|39114.2|38974.2|532
1642757700000|2022-01-21 09:35:00|39131|38991|39042.9|38902.9|39173.6|39033.6|39026.5|38886.5|591
1642758000000|2022-01-21 09:40:00|39041.7|38901.7|39094|38954|39104.4|38964.4|39021.4|38881.4|463
1642758300000|2022-01-21 09:45:00|39093.9|38953.9|39094.2|38954.2|39136|38996|39085.1|38945.1|388
1642758600000|2022-01-21 09:50:00|39097.4|38957.4|39129.4|38989.4|39165.1|39025.1|39087.7|38947.7|391
1642758900000|2022-01-21 09:55:00|39136.5|38996.5|39043.9|38903.9|39136.5|38996.5|39043.9|38903.9|388
1642759200000|2022-01-21 10:00:00|39044.1|38904.1|39013.1|38873.1|39052.2|38912.2|38942|38802|533
1642759500000|2022-01-21 10:05:00|39011.9|38871.9|38965.4|38825.4|39083.7|38943.7|38961.4|38821.4|416
1642759800000|2022-01-21 10:10:00|38977.4|38837.4|39058.1|38918.1|39125.7|38985.7|38961.4|38821.4|549
1642760100000|2022-01-21 10:15:00|39056|38916|39039.4|38899.4|39124|38984|39039.4|38899.4|278
1642760400000|2022-01-21 10:20:00|39039|38899|39110.8|38970.8|39117.4|38977.4|39027.4|38887.4|299
1642760700000|2022-01-21 10:25:00|39109|38969|39105.6|38965.6|39131.6|38991.6|39052.1|38912.1|382
1642761000000|2022-01-21 10:30:00|39108.7|38968.7|39118.1|38978.1|39127.9|38987.9|39082.8|38942.8|410
1642761300000|2022-01-21 10:35:00|39118.2|38978.2|39037.3|38897.3|39151.1|39011.1|39036.3|38896.3|448
1642761600000|2022-01-21 10:40:00|39041.2|38901.2|39034.7|38894.7|39073.9|38933.9|39017.1|38877.1|342
1642761900000|2022-01-21 10:45:00|39033.4|38893.4|39069.9|38929.9|39077.6|38937.6|39009.7|38869.7|317
1642762200000|2022-01-21 10:50:00|39070.7|38930.7|38987.1|38847.1|39106.5|38966.5|38972.2|38832.2|431
1642762500000|2022-01-21 10:55:00|38986.9|38846.9|39040.2|38900.2|39045.2|38905.2|38980.6|38840.6|401
1642762800000|2022-01-21 11:00:00|39035.9|38895.9|39011.1|38871.1|39039.2|38899.2|38992.9|38852.9|358
1642763100000|2022-01-21 11:05:00|39010.8|38870.8|38920.9|38780.9|39043.3|38903.3|38896.7|38756.7|618
1642763400000|2022-01-21 11:10:00|38920.7|38780.7|38888.4|38748.4|38963.3|38823.3|38867|38727|545
1642763700000|2022-01-21 11:15:00|38889.1|38749.1|38842.5|38702.5|38889.1|38749.1|38822.4|38682.4|538
1642764000000|2022-01-21 11:20:00|38832.5|38692.5|38851.5|38711.5|38860.3|38720.3|38765.2|38625.2|675
1642764300000|2022-01-21 11:25:00|38853.2|38713.2|38899.2|38759.2|38908.5|38768.5|38828.7|38688.7|459
1642764600000|2022-01-21 11:30:00|38900.2|38760.2|38777.2|38637.2|38917.4|38777.4|38768.9|38628.9|500
1642764900000|2022-01-21 11:35:00|38773.4|38633.4|38889.9|38749.9|38889.9|38749.9|38771.9|38631.9|460
1642765200000|2022-01-21 11:40:00|38888.1|38748.1|38931.3|38791.3|38935.6|38795.6|38841.8|38701.8|452
1642765500000|2022-01-21 11:45:00|38932.9|38792.9|38874.1|38734.1|38943.8|38803.8|38845.2|38705.2|407
1642765800000|2022-01-21 11:50:00|38873.7|38733.7|38842.7|38702.7|38896.1|38756.1|38838.6|38698.6|515
1642766100000|2022-01-21 11:55:00|38841.4|38701.4|38965.5|38825.5|38975|38835|38838.4|38698.4|425
1642766400000|2022-01-21 12:00:00|38965.6|38825.6|38885.5|38745.5|39003|38863|38877.5|38737.5|431
1642766700000|2022-01-21 12:05:00|38884.1|38744.1|38661.6|38521.6|38888.5|38748.5|38661.6|38521.6|644
1642767000000|2022-01-21 12:10:00|38663.7|38523.7|38655.9|38515.9|38676.5|38536.5|38594.4|38454.4|590
1642767300000|2022-01-21 12:15:00|38656|38516|38774|38634|38800.1|38660.1|38560.4|38420.4|671
1642767600000|2022-01-21 12:20:00|38773.8|38633.8|38721.9|38581.9|38785.5|38645.5|38675.5|38535.5|680
1642767900000|2022-01-21 12:25:00|38723.9|38583.9|38614.2|38474.2|38725|38585|38608.9|38468.9|553
1642768200000|2022-01-21 12:30:00|38614.5|38474.5|38380.7|38240.7|38614.6|38474.6|38380.7|38240.7|752
1642768500000|2022-01-21 12:35:00|38381.6|38241.6|37840.7|37700.7|38401.1|38261.1|37818.9|37678.9|1049
1642768800000|2022-01-21 12:40:00|37834.8|37694.8|38048.8|37908.8|38049.6|37909.6|37830.2|37690.2|990
1642769100000|2022-01-21 12:45:00|38049.3|37909.3|38163.5|38023.5|38332.5|38192.5|37998.4|37858.4|957
1642769400000|2022-01-21 12:50:00|38164.2|38024.2|38033.8|37893.8|38246.9|38106.9|38023.8|37883.8|904
1642769700000|2022-01-21 12:55:00|38036.4|37896.4|38249|38109|38273.3|38133.3|37952.3|37812.3|805
1642770000000|2022-01-21 13:00:00|38250.8|38110.8|38464.5|38324.5|38466.6|38326.6|38231.2|38091.2|891
1642770300000|2022-01-21 13:05:00|38466.3|38326.3|38422.5|38282.5|38582.2|38442.2|38357.4|38217.4|832
1642770600000|2022-01-21 13:10:00|38421|38281|38470.9|38330.9|38506.2|38366.2|38345.4|38205.4|799
1642770900000|2022-01-21 13:15:00|38473.6|38333.6|38522|38382|38539.9|38399.9|38401.4|38261.4|792
1642771200000|2022-01-21 13:20:00|38525.3|38385.3|38443.4|38303.4|38581.8|38441.8|38436.7|38296.7|694
1642771500000|2022-01-21 13:25:00|38441|38301|38472.7|38332.7|38510|38370|38393.5|38253.5|651
1642771800000|2022-01-21 13:30:00|38472.8|38332.8|38306.8|38166.8|38492.3|38352.3|38306.8|38166.8|761
1642772100000|2022-01-21 13:35:00|38307.9|38167.9|38504.8|38364.8|38504.8|38364.8|38242.7|38102.7|695
1642772400000|2022-01-21 13:40:00|38497.3|38357.3|38723|38583|38754.4|38614.4|38496.5|38356.5|834
1642772700000|2022-01-21 13:45:00|38722|38582|38659.3|38519.3|38802.9|38662.9|38637.3|38497.3|838
1642773000000|2022-01-21 13:50:00|38662.3|38522.3|38576.3|38436.3|38701.2|38561.2|38572|38432|751
1642773300000|2022-01-21 13:55:00|38576|38436|38561|38421|38591.9|38451.9|38509.9|38369.9|457
1642773600000|2022-01-21 14:00:00|38564.5|38424.5|38460.7|38320.7|38634.3|38494.3|38435.4|38295.4|755
1642773900000|2022-01-21 14:05:00|38462.3|38322.3|38374.2|38234.2|38482|38342|38364.9|38224.9|765
1642774200000|2022-01-21 14:10:00|38370.9|38230.9|38428.7|38288.7|38456|38316|38342.8|38202.8|777
1642774500000|2022-01-21 14:15:00|38428.5|38288.5|38374|38234|38500.9|38360.9|38329.8|38189.8|762
1642774800000|2022-01-21 14:20:00|38374.7|38234.7|38510.9|38370.9|38520.4|38380.4|38345.4|38205.4|719
1642775100000|2022-01-21 14:25:00|38510.8|38370.8|38664.7|38524.7|38673|38533|38510.8|38370.8|682
1642775400000|2022-01-21 14:30:00|38665.7|38525.7|38928.8|38788.8|38931.6|38791.6|38588.6|38448.6|670
1642775700000|2022-01-21 14:35:00|38926.8|38786.8|38744|38604|38951.2|38811.2|38724|38584|684
1642776000000|2022-01-21 14:40:00|38746.5|38606.5|38465|38325|38751.3|38611.3|38465|38325|658
1642776300000|2022-01-21 14:45:00|38467.4|38327.4|38572.6|38432.6|38703.4|38563.4|38432.1|38292.1|696
1642776600000|2022-01-21 14:50:00|38600.8|38460.8|38490.3|38350.3|38665.9|38525.9|38481.5|38341.5|667
1642776900000|2022-01-21 14:55:00|38491|38351|38485.6|38345.6|38521.3|38381.3|38361.9|38221.9|692
1642777200000|2022-01-21 15:00:00|38491.5|38351.5|38420.2|38280.2|38591.5|38451.5|38351.1|38211.1|691
1642777500000|2022-01-21 15:05:00|38417.2|38277.2|38510.6|38370.6|38599.7|38459.7|38414.9|38274.9|559
1642777800000|2022-01-21 15:10:00|38510.2|38370.2|38400.3|38260.3|38511.1|38371.1|38311.8|38171.8|631
1642778100000|2022-01-21 15:15:00|38395.1|38255.1|38351.3|38211.3|38500.9|38360.9|38349.5|38209.5|617
1642778400000|2022-01-21 15:20:00|38351.2|38211.2|38382.9|38242.9|38387.6|38247.6|38185.2|38045.2|736
1642778700000|2022-01-21 15:25:00|38382.3|38242.3|38537.1|38397.1|38612.9|38472.9|38380.4|38240.4|758
1642779000000|2022-01-21 15:30:00|38537.7|38397.7|38847|38707|38918.9|38778.9|38507.9|38367.9|686
1642779300000|2022-01-21 15:35:00|38852.9|38712.9|38798.3|38658.3|38954|38814|38796.1|38656.1|695
1642779600000|2022-01-21 15:40:00|38794.2|38654.2|38840.8|38700.8|38845.4|38705.4|38690.1|38550.1|717
1642779900000|2022-01-21 15:45:00|38838|38698|39016.2|38876.2|39023.9|38883.9|38771.1|38631.1|659
1642780200000|2022-01-21 15:50:00|38998.4|38858.4|39057.4|38917.4|39105.2|38965.2|38980.9|38840.9|639
1642780500000|2022-01-21 15:55:00|39053.8|38913.8|38935.8|38795.8|39062.2|38922.2|38886|38746|670
1642780800000|2022-01-21 16:00:00|38936|38796|38813|38673|38948|38808|38793.1|38653.1|592
1642781100000|2022-01-21 16:05:00|38813.2|38673.2|38955|38815|39010.1|38870.1|38811.3|38671.3|659
1642781400000|2022-01-21 16:10:00|38954.3|38814.3|38822.7|38682.7|38961.5|38821.5|38763|38623|600
1642781700000|2022-01-21 16:15:00|38830.1|38690.1|38910|38770|38911.8|38771.8|38786.2|38646.2|475
1642782000000|2022-01-21 16:20:00|38906.2|38766.2|39079|38939|39135.2|38995.2|38856.5|38716.5|545
1642782300000|2022-01-21 16:25:00|39078|38938|39024.4|38884.4|39080.6|38940.6|38979|38839|651
1642782600000|2022-01-21 16:30:00|39023.4|38883.4|38900.7|38760.7|39023.4|38883.4|38828.2|38688.2|583
1642782900000|2022-01-21 16:35:00|38895.4|38755.4|38812.5|38672.5|38929|38789|38759|38619|634
1642783200000|2022-01-21 16:40:00|38816.8|38676.8|38746.2|38606.2|38826.6|38686.6|38717.9|38577.9|596
1642783500000|2022-01-21 16:45:00|38746.6|38606.6|38649.5|38509.5|38768.3|38628.3|38591.1|38451.1|619
1642783800000|2022-01-21 16:50:00|38650.1|38510.1|38643.8|38503.8|38745.7|38605.7|38612.6|38472.6|548
1642784100000|2022-01-21 16:55:00|38641|38501|38793.1|38653.1|38807.9|38667.9|38618.7|38478.7|661
1642784400000|2022-01-21 17:00:00|38793.2|38653.2|38745|38605|38823.2|38683.2|38741.7|38601.7|661
1642784700000|2022-01-21 17:05:00|38750.9|38610.9|38676.4|38536.4|38776.2|38636.2|38670.9|38530.9|555
1642785000000|2022-01-21 17:10:00|38677.7|38537.7|38533.6|38393.6|38692.9|38552.9|38517.6|38377.6|675
1642785300000|2022-01-21 17:15:00|38533.9|38393.9|38499.2|38359.2|38560.5|38420.5|38470.5|38330.5|715
1642785600000|2022-01-21 17:20:00|38505.9|38365.9|38548.7|38408.7|38563.9|38423.9|38452.3|38312.3|635
1642785900000|2022-01-21 17:25:00|38548.5|38408.5|38555.9|38415.9|38604.3|38464.3|38518.4|38378.4|669
1642786200000|2022-01-21 17:30:00|38556.1|38416.1|38528.7|38388.7|38607.6|38467.6|38494.1|38354.1|700
1642786500000|2022-01-21 17:35:00|38529|38389|38396.7|38256.7|38629.7|38489.7|38370.7|38230.7|713
1642786800000|2022-01-21 17:40:00|38396.4|38256.4|38443.5|38303.5|38469.4|38329.4|38385.7|38245.7|513
1642787100000|2022-01-21 17:45:00|38438.2|38298.2|38381.4|38241.4|38485.3|38345.3|38362.1|38222.1|497
1642787400000|2022-01-21 17:50:00|38383.9|38243.9|38417.3|38277.3|38457.5|38317.5|38366.6|38226.6|591
1642787700000|2022-01-21 17:55:00|38417.1|38277.1|38452.3|38312.3|38478.6|38338.6|38368.1|38228.1|649
1642788000000|2022-01-21 18:00:00|38452|38312|38459.2|38319.2|38535.9|38395.9|38445.6|38305.6|599
1642788300000|2022-01-21 18:05:00|38456.4|38316.4|38483.8|38343.8|38534|38394|38454.7|38314.7|571
1642788600000|2022-01-21 18:10:00|38484.8|38344.8|38660.5|38520.5|38687.4|38547.4|38484.8|38344.8|519
1642788900000|2022-01-21 18:15:00|38661.9|38521.9|38325.6|38185.6|38673.6|38533.6|38286.5|38146.5|807
1642789200000|2022-01-21 18:20:00|38326|38186|38190.4|38050.4|38348.1|38208.1|38136.4|37996.4|873
1642789500000|2022-01-21 18:25:00|38186|38046|38251.4|38111.4|38298.7|38158.7|38154.7|38014.7|722
1642789800000|2022-01-21 18:30:00|38249|38109|38383.6|38243.6|38530.4|38390.4|37952|37812|1053
1642790100000|2022-01-21 18:35:00|38383.5|38243.5|38494.9|38354.9|38539|38399|38342.9|38202.9|800
1642790400000|2022-01-21 18:40:00|38495|38355|38480.4|38340.4|38560.2|38420.2|38449.1|38309.1|778
1642790700000|2022-01-21 18:45:00|38472.4|38332.4|38421.3|38281.3|38489|38349|38317.2|38177.2|767
1642791000000|2022-01-21 18:50:00|38421.2|38281.2|38531.9|38391.9|38553.8|38413.8|38412.9|38272.9|793
1642791300000|2022-01-21 18:55:00|38531.2|38391.2|38366.7|38226.7|38543.4|38403.4|38355.4|38215.4|745
1642791600000|2022-01-21 19:00:00|38362.7|38222.7|38449.9|38309.9|38456.8|38316.8|38353|38213|753
1642791900000|2022-01-21 19:05:00|38441.6|38301.6|38357.1|38217.1|38522.2|38382.2|38323|38183|666
1642792200000|2022-01-21 19:10:00|38349.3|38209.3|38415.3|38275.3|38431|38291|38316.5|38176.5|587
1642792500000|2022-01-21 19:15:00|38419.5|38279.5|38491.5|38351.5|38511.3|38371.3|38410.4|38270.4|614
1642792800000|2022-01-21 19:20:00|38490.3|38350.3|38564.8|38424.8|38576.6|38436.6|38438.6|38298.6|699
1642793100000|2022-01-21 19:25:00|38564.7|38424.7|38306.4|38166.4|38569.5|38429.5|38275.6|38135.6|832
1642793400000|2022-01-21 19:30:00|38308.5|38168.5|38215|38075|38308.5|38168.5|38173.1|38033.1|696
1642793700000|2022-01-21 19:35:00|38215.2|38075.2|38318.8|38178.8|38336.4|38196.4|38107|37967|860
1642794000000|2022-01-21 19:40:00|38323.4|38183.4|38284.9|38144.9|38365.8|38225.8|38242.5|38102.5|799
1642794300000|2022-01-21 19:45:00|38284.8|38144.8|38345.7|38205.7|38359.3|38219.3|38262.5|38122.5|566
1642794600000|2022-01-21 19:50:00|38347|38207|38144.5|38004.5|38363|38223|38129.2|37989.2|676
1642794900000|2022-01-21 19:55:00|38144|38004|38056.5|37916.5|38153.7|38013.7|38045.9|37905.9|682
1642795200000|2022-01-21 20:00:00|38059.4|37919.4|38100.4|37960.4|38226|38086|38045.3|37905.3|755
1642795500000|2022-01-21 20:05:00|38100.3|37960.3|37942.8|37802.8|38131|37991|37859.6|37719.6|868
1642795800000|2022-01-21 20:10:00|37948.6|37808.6|37716.4|37576.4|37986|37846|37680.7|37540.7|903
1642796100000|2022-01-21 20:15:00|37717.2|37577.2|38049.9|37909.9|38170.9|38030.9|37679.8|37539.8|912
1642796400000|2022-01-21 20:20:00|38044.4|37904.4|38017.6|37877.6|38047.5|37907.5|37871.1|37731.1|969
1642796700000|2022-01-21 20:25:00|38008.4|37868.4|37821|37681|38011.9|37871.9|37784.8|37644.8|804
1642797000000|2022-01-21 20:30:00|37828.4|37688.4|38075.9|37935.9|38115.9|37975.9|37821|37681|673
1642797300000|2022-01-21 20:35:00|38075.5|37935.5|38177.1|38037.1|38184.8|38044.8|38038.2|37898.2|765
1642797600000|2022-01-21 20:40:00|38175.5|38035.5|38289.6|38149.6|38456.1|38316.1|38166.1|38026.1|934
1642797900000|2022-01-21 20:45:00|38291.5|38151.5|38209.9|38069.9|38326.2|38186.2|38170.9|38030.9|850
1642798200000|2022-01-21 20:50:00|38212.3|38072.3|38030.7|37890.7|38222.3|38082.3|38013.4|37873.4|871
1642798500000|2022-01-21 20:55:00|38029.3|37889.3|38451|38311|38535.9|38395.9|38017.4|37877.4|755
1642798800000|2022-01-21 21:00:00|38444.6|38304.6|38363.3|38223.3|38522.2|38382.2|38363.2|38223.2|991
1642799100000|2022-01-21 21:05:00|38363.2|38223.2|38405.1|38265.1|38484|38344|38353.9|38213.9|898
1642799400000|2022-01-21 21:10:00|38407|38267|38317.2|38177.2|38426.9|38286.9|38313.8|38173.8|816
1642799700000|2022-01-21 21:15:00|38317.4|38177.4|38244.2|38104.2|38386.3|38246.3|38216.1|38076.1|783
1642800000000|2022-01-21 21:20:00|38244.6|38104.6|38113.7|37973.7|38248.5|38108.5|38107.6|37967.6|809
1642800300000|2022-01-21 21:25:00|38113.8|37973.8|38097.8|37957.8|38134.7|37994.7|38053.3|37913.3|884
1642800600000|2022-01-21 21:30:00|38090.3|37950.3|37581.8|37441.8|38151.7|38011.7|37554.6|37414.6|1023
1642800900000|2022-01-21 21:35:00|37582.1|37442.1|37495.9|37355.9|37883|37743|37464.7|37324.7|1132
1642801200000|2022-01-21 21:40:00|37500.3|37360.3|37549.7|37409.7|37689|37549|37448.7|37308.7|1126
1642801500000|2022-01-21 21:45:00|37549.4|37409.4|36677.2|36537.2|37549.4|37409.4|36593.4|36453.4|1174
1642801800000|2022-01-21 21:50:00|36679.8|36539.8|36755.4|36615.4|36838.8|36698.8|36258.2|36118.2|1182
1642802100000|2022-01-21 21:55:00|36747.6|36607.6|36757.8|36617.8|36834.3|36694.3|36622|36482|927
1642838400000|2022-01-22 08:00:00|35506.2|35366.2|35719.4|35579.4|35727|35587|35489.3|35349.3|829
1642838700000|2022-01-22 08:05:00|35717.6|35577.6|35800.9|35660.9|35836.2|35696.2|35693.1|35553.1|791
1642839000000|2022-01-22 08:10:00|35800.7|35660.7|35723.1|35583.1|35821.7|35681.7|35697.9|35557.9|747
1642839300000|2022-01-22 08:15:00|35723.4|35583.4|35610.4|35470.4|35782.7|35642.7|35610.4|35470.4|634
1642839600000|2022-01-22 08:20:00|35608.9|35468.9|35630.1|35490.1|35663|35523|35590.8|35450.8|718
1642839900000|2022-01-22 08:25:00|35633.5|35493.5|35845.4|35705.4|35880.2|35740.2|35631.6|35491.6|773
1642840200000|2022-01-22 08:30:00|35845.3|35705.3|35777.2|35637.2|35891.2|35751.2|35759.7|35619.7|714
1642840500000|2022-01-22 08:35:00|35783.9|35643.9|35796.1|35656.1|35861.5|35721.5|35749.8|35609.8|636
1642840800000|2022-01-22 08:40:00|35799.9|35659.9|35746.4|35606.4|35820.3|35680.3|35729.4|35589.4|677
1642841100000|2022-01-22 08:45:00|35745.8|35605.8|35803.6|35663.6|35809.5|35669.5|35735.3|35595.3|553
1642841400000|2022-01-22 08:50:00|35804.3|35664.3|35700.1|35560.1|35819.7|35679.7|35699.8|35559.8|542
1642841700000|2022-01-22 08:55:00|35701.3|35561.3|35680|35540|35717|35577|35661.1|35521.1|633
1642842000000|2022-01-22 09:00:00|35680.1|35540.1|35760.6|35620.6|35760.6|35620.6|35661.2|35521.2|668
1642842300000|2022-01-22 09:05:00|35760.7|35620.7|35567.1|35427.1|35804.2|35664.2|35567.1|35427.1|689
1642842600000|2022-01-22 09:10:00|35566.1|35426.1|35584.4|35444.4|35598.3|35458.3|35486.4|35346.4|703
1642842900000|2022-01-22 09:15:00|35587.2|35447.2|35614.7|35474.7|35679.1|35539.1|35555|35415|688
1642843200000|2022-01-22 09:20:00|35614|35474|35517.9|35377.9|35633.2|35493.2|35503.9|35363.9|730
1642843500000|2022-01-22 09:25:00|35517.6|35377.6|35495.4|35355.4|35570|35430|35476|35336|829
1642843800000|2022-01-22 09:30:00|35495.8|35355.8|35425.3|35285.3|35553.6|35413.6|35401.2|35261.2|828
1642844100000|2022-01-22 09:35:00|35425.2|35285.2|35260.4|35120.4|35456.3|35316.3|35243.9|35103.9|906
1642844400000|2022-01-22 09:40:00|35256.2|35116.2|35211.9|35071.9|35338.7|35198.7|35098.2|34958.2|1024
1642844700000|2022-01-22 09:45:00|35215|35075|34852.7|34712.7|35306.5|35166.5|34777.2|34637.2|1070
1642845000000|2022-01-22 09:50:00|34856.5|34716.5|35008.8|34868.8|35211.5|35071.5|34849.6|34709.6|1035
1642845300000|2022-01-22 09:55:00|35002.5|34862.5|34902.2|34762.2|35093.3|34953.3|34864.8|34724.8|1012
1642845600000|2022-01-22 10:00:00|34902|34762|34727.8|34587.8|34999.7|34859.7|34645.5|34505.5|1121
1642845900000|2022-01-22 10:05:00|34731.7|34591.7|34377.6|34237.6|34741.8|34601.8|34350.6|34210.6|1128
1642846200000|2022-01-22 10:10:00|34371.1|34231.1|34532.2|34392.2|34538.9|34398.9|34107.2|33967.2|1142
1642846500000|2022-01-22 10:15:00|34532.4|34392.4|34421.2|34281.2|34581.1|34441.1|34358.1|34218.1|1059
1642846800000|2022-01-22 10:20:00|34420.1|34280.1|34924.9|34784.9|34938.4|34798.4|34403.9|34263.9|1073
1642847100000|2022-01-22 10:25:00|34925.1|34785.1|34987.4|34847.4|35114.9|34974.9|34879.1|34739.1|1050
1642847400000|2022-01-22 10:30:00|34987.5|34847.5|35759.4|35619.4|35804.6|35664.6|34971.6|34831.6|1057
1642847700000|2022-01-22 10:35:00|35760.3|35620.3|35719.7|35579.7|35948.1|35808.1|35651|35511|1140
1642848000000|2022-01-22 10:40:00|35718.5|35578.5|35722|35582|35730.8|35590.8|35593|35453|1060
1642848300000|2022-01-22 10:45:00|35722.7|35582.7|35522.2|35382.2|35722.7|35582.7|35494.6|35354.6|1070
1642848600000|2022-01-22 10:50:00|35522.5|35382.5|35513|35373|35525.1|35385.1|35314.9|35174.9|1015
1642848900000|2022-01-22 10:55:00|35513.1|35373.1|35563.5|35423.5|35563.8|35423.8|35420.4|35280.4|958
1642849200000|2022-01-22 11:00:00|35562.8|35422.8|35680.1|35540.1|35732.1|35592.1|35446.3|35306.3|1009
1642849500000|2022-01-22 11:05:00|35679|35539|35459.9|35319.9|35679|35539|35459.7|35319.7|915
1642849800000|2022-01-22 11:10:00|35445.1|35305.1|35366.4|35226.4|35478.5|35338.5|35359|35219|833
1642850100000|2022-01-22 11:15:00|35366.6|35226.6|35369.2|35229.2|35457.6|35317.6|35337.2|35197.2|823
1642850400000|2022-01-22 11:20:00|35369.1|35229.1|35472|35332|35512.8|35372.8|35360.8|35220.8|723
1642850700000|2022-01-22 11:25:00|35471.7|35331.7|35447.9|35307.9|35477.2|35337.2|35377.9|35237.9|691
1642851000000|2022-01-22 11:30:00|35448|35308|35369|35229|35489.9|35349.9|35361|35221|728
1642851300000|2022-01-22 11:35:00|35368.8|35228.8|35393.4|35253.4|35406.4|35266.4|35332.7|35192.7|742
1642851600000|2022-01-22 11:40:00|35392.6|35252.6|35139.5|34999.5|35405.2|35265.2|35100.6|34960.6|920
1642851900000|2022-01-22 11:45:00|35141.3|35001.3|34997.4|34857.4|35149.8|35009.8|34909.4|34769.4|917
1642852200000|2022-01-22 11:50:00|34996.9|34856.9|35258.9|35118.9|35309.4|35169.4|34944.1|34804.1|875
1642852500000|2022-01-22 11:55:00|35260.1|35120.1|35475.7|35335.7|35555.9|35415.9|35230|35090|941
1642852800000|2022-01-22 12:00:00|35474.7|35334.7|35651.9|35511.9|35662.7|35522.7|35458.4|35318.4|948
1642853100000|2022-01-22 12:05:00|35655.3|35515.3|35442.9|35302.9|35663.4|35523.4|35422.8|35282.8|834
1642853400000|2022-01-22 12:10:00|35445.4|35305.4|35657.9|35517.9|35698.4|35558.4|35445.4|35305.4|930
1642853700000|2022-01-22 12:15:00|35656.1|35516.1|35790|35650|35927.7|35787.7|35632.9|35492.9|894
1642854000000|2022-01-22 12:20:00|35788.8|35648.8|35661.4|35521.4|35875|35735|35651.9|35511.9|875
1642854300000|2022-01-22 12:25:00|35662.1|35522.1|35465.4|35325.4|35684.1|35544.1|35453|35313|818
1642854600000|2022-01-22 12:30:00|35467|35327|35635.3|35495.3|35635.6|35495.6|35467|35327|785
1642854900000|2022-01-22 12:35:00|35635.6|35495.6|35679.4|35539.4|35766.3|35626.3|35603.3|35463.3|883
1642855200000|2022-01-22 12:40:00|35680.1|35540.1|35653.8|35513.8|35687.9|35547.9|35592|35452|716
1642855500000|2022-01-22 12:45:00|35652.8|35512.8|35838.1|35698.1|35867.1|35727.1|35652.8|35512.8|893
1642855800000|2022-01-22 12:50:00|35844.1|35704.1|35942.5|35802.5|35942.7|35802.7|35812.3|35672.3|794
1642856100000|2022-01-22 12:55:00|35942.3|35802.3|35838.9|35698.9|35942.3|35802.3|35813.6|35673.6|854
1642856400000|2022-01-22 13:00:00|35838.8|35698.8|35674.6|35534.6|35839.4|35699.4|35665.7|35525.7|800
1642856700000|2022-01-22 13:05:00|35673.8|35533.8|35711.4|35571.4|35732.2|35592.2|35646.2|35506.2|644
1642857000000|2022-01-22 13:10:00|35711.5|35571.5|35888.8|35748.8|35891.3|35751.3|35711.5|35571.5|765
1642857300000|2022-01-22 13:15:00|35888.7|35748.7|36092.4|35952.4|36246.8|36106.8|35872.3|35732.3|958
1642857600000|2022-01-22 13:20:00|36095.7|35955.7|36075|35935|36112.4|35972.4|35999.8|35859.8|952
1642857900000|2022-01-22 13:25:00|36075.5|35935.5|35864.3|35724.3|36105|35965|35849.9|35709.9|911
1642858200000|2022-01-22 13:30:00|35863.7|35723.7|35866.7|35726.7|35920.5|35780.5|35757.3|35617.3|872
1642858500000|2022-01-22 13:35:00|35867.6|35727.6|35824.8|35684.8|35874|35734|35740.9|35600.9|798
1642858800000|2022-01-22 13:40:00|35824.9|35684.9|35790.8|35650.8|35826.4|35686.4|35750.8|35610.8|659
1642859100000|2022-01-22 13:45:00|35789|35649|35800.3|35660.3|35820.6|35680.6|35665.4|35525.4|829
1642859400000|2022-01-22 13:50:00|35799.7|35659.7|35673.3|35533.3|35820.6|35680.6|35608.2|35468.2|786
1642859700000|2022-01-22 13:55:00|35671.2|35531.2|35676.1|35536.1|35717.2|35577.2|35647.7|35507.7|792
1642860000000|2022-01-22 14:00:00|35677|35537|35559.8|35419.8|35706.4|35566.4|35539.5|35399.5|836
1642860300000|2022-01-22 14:05:00|35559.7|35419.7|35555.9|35415.9|35596.1|35456.1|35503.6|35363.6|722
1642860600000|2022-01-22 14:10:00|35556.3|35416.3|35462.6|35322.6|35638.2|35498.2|35459.9|35319.9|684
1642860900000|2022-01-22 14:15:00|35466.1|35326.1|35555.5|35415.5|35564.1|35424.1|35466.1|35326.1|673
1642861200000|2022-01-22 14:20:00|35552.3|35412.3|35606.8|35466.8|35675.8|35535.8|35541.9|35401.9|805
1642861500000|2022-01-22 14:25:00|35606.7|35466.7|35573.5|35433.5|35654.1|35514.1|35551.5|35411.5|676
1642861800000|2022-01-22 14:30:00|35575|35435|35563.6|35423.6|35601.3|35461.3|35487.7|35347.7|644
1642862100000|2022-01-22 14:35:00|35563.3|35423.3|35644.1|35504.1|35671.8|35531.8|35551.4|35411.4|667
1642862400000|2022-01-22 14:40:00|35643.5|35503.5|35576.1|35436.1|35728.7|35588.7|35553.4|35413.4|752
1642862700000|2022-01-22 14:45:00|35576|35436|35512.5|35372.5|35622.8|35482.8|35504.2|35364.2|730
1642863000000|2022-01-22 14:50:00|35512.4|35372.4|35371.2|35231.2|35513.1|35373.1|35367.2|35227.2|722
1642863300000|2022-01-22 14:55:00|35368.9|35228.9|35112.7|34972.7|35370.8|35230.8|35108.5|34968.5|954
1642863600000|2022-01-22 15:00:00|35118.7|34978.7|35329.3|35189.3|35354.2|35214.2|35101.4|34961.4|914
1642863900000|2022-01-22 15:05:00|35329.8|35189.8|35195.2|35055.2|35376.5|35236.5|35165.9|35025.9|794
1642864200000|2022-01-22 15:10:00|35195.5|35055.5|35225.3|35085.3|35309.5|35169.5|35195.5|35055.5|673
1642864500000|2022-01-22 15:15:00|35225.7|35085.7|35112.5|34972.5|35317.7|35177.7|35103.3|34963.3|726
1642864800000|2022-01-22 15:20:00|35111.4|34971.4|35130.7|34990.7|35148.9|35008.9|35058.2|34918.2|781
1642865100000|2022-01-22 15:25:00|35138|34998|35096.5|34956.5|35265.1|35125.1|35094.9|34954.9|783
1642865400000|2022-01-22 15:30:00|35096.7|34956.7|35108.9|34968.9|35108.9|34968.9|34996.8|34856.8|822
1642865700000|2022-01-22 15:35:00|35109.1|34969.1|35058.3|34918.3|35210.5|35070.5|35036.7|34896.7|765
1642866000000|2022-01-22 15:40:00|35060.4|34920.4|35080.7|34940.7|35117.5|34977.5|35010.9|34870.9|800
1642866300000|2022-01-22 15:45:00|35080.8|34940.8|34942.2|34802.2|35096.6|34956.6|34917.3|34777.3|782
1642866600000|2022-01-22 15:50:00|34940.5|34800.5|34933.4|34793.4|35021.4|34881.4|34897.6|34757.6|739
1642866900000|2022-01-22 15:55:00|34933.5|34793.5|34917.2|34777.2|35018.2|34878.2|34912.5|34772.5|732
1642867200000|2022-01-22 16:00:00|34917.1|34777.1|34620.2|34480.2|34967.1|34827.1|34608.5|34468.5|935
1642867500000|2022-01-22 16:05:00|34620.4|34480.4|35182.3|35042.3|35211|35071|34617.8|34477.8|963
1642867800000|2022-01-22 16:10:00|35191.5|35051.5|35444.1|35304.1|35495.5|35355.5|35088.3|34948.3|1003
1642868100000|2022-01-22 16:15:00|35445.3|35305.3|35311.6|35171.6|35551.5|35411.5|35219.8|35079.8|992
1642868400000|2022-01-22 16:20:00|35315|35175|35401.6|35261.6|35411.2|35271.2|35239.4|35099.4|942
1642868700000|2022-01-22 16:25:00|35403.1|35263.1|35345.5|35205.5|35567.2|35427.2|35341.3|35201.3|905
1642869000000|2022-01-22 16:30:00|35344.9|35204.9|35311.4|35171.4|35411.1|35271.1|35303|35163|843
1642869300000|2022-01-22 16:35:00|35313.1|35173.1|35305.2|35165.2|35369.1|35229.1|35259.8|35119.8|843
1642869600000|2022-01-22 16:40:00|35303.9|35163.9|35271.1|35131.1|35330.4|35190.4|35201.8|35061.8|705
1642869900000|2022-01-22 16:45:00|35271.2|35131.2|35124.9|34984.9|35272.9|35132.9|35096.3|34956.3|713
1642870200000|2022-01-22 16:50:00|35120.7|34980.7|35069.8|34929.8|35120.7|34980.7|34939.3|34799.3|904
1642870500000|2022-01-22 16:55:00|35071.5|34931.5|35175.6|35035.6|35193.3|35053.3|35069.1|34929.1|793
1642870800000|2022-01-22 17:00:00|35175.9|35035.9|35209.7|35069.7|35271.3|35131.3|35122.2|34982.2|855
1642871100000|2022-01-22 17:05:00|35210|35070|35172.4|35032.4|35224.4|35084.4|35097.4|34957.4|740
1642871400000|2022-01-22 17:10:00|35172.3|35032.3|34911.4|34771.4|35172.3|35032.3|34805.1|34665.1|947
1642871700000|2022-01-22 17:15:00|34911.5|34771.5|35032.8|34892.8|35063.7|34923.7|34888.2|34748.2|842
1642872000000|2022-01-22 17:20:00|35033.5|34893.5|34884.1|34744.1|35033.5|34893.5|34853.7|34713.7|717
1642872300000|2022-01-22 17:25:00|34884.8|34744.8|34704.4|34564.4|34970.5|34830.5|34689.5|34549.5|906
1642872600000|2022-01-22 17:30:00|34704.6|34564.6|34744.7|34604.7|34866.2|34726.2|34699.5|34559.5|938
1642872900000|2022-01-22 17:35:00|34746.2|34606.2|34784.2|34644.2|34846.4|34706.4|34741.4|34601.4|842
1642873200000|2022-01-22 17:40:00|34786|34646|34826|34686|34870.7|34730.7|34711.8|34571.8|804
1642873500000|2022-01-22 17:45:00|34830.6|34690.6|34838.7|34698.7|34915.3|34775.3|34807.4|34667.4|782
1642873800000|2022-01-22 17:50:00|34838.8|34698.8|34652.3|34512.3|34864.1|34724.1|34617.2|34477.2|960
1642874100000|2022-01-22 17:55:00|34652.6|34512.6|34689.8|34549.8|34717.2|34577.2|34586.9|34446.9|801
1642874400000|2022-01-22 18:00:00|34688.2|34548.2|34586|34446|34723.1|34583.1|34401.8|34261.8|951
1642874700000|2022-01-22 18:05:00|34588.5|34448.5|34567.3|34427.3|34642|34502|34418|34278|1028
1642875000000|2022-01-22 18:10:00|34569|34429|34574.5|34434.5|34599.2|34459.2|34459.6|34319.6|938
1642875300000|2022-01-22 18:15:00|34575.2|34435.2|34752.9|34612.9|34818.3|34678.3|34563.8|34423.8|942
1642875600000|2022-01-22 18:20:00|34757.5|34617.5|34676.7|34536.7|34802.4|34662.4|34675.6|34535.6|834
1642875900000|2022-01-22 18:25:00|34678|34538|34574.4|34434.4|34731.6|34591.6|34460.1|34320.1|899
1642876200000|2022-01-22 18:30:00|34569.7|34429.7|34450.7|34310.7|34584.2|34444.2|34425.4|34285.4|986
1642876500000|2022-01-22 18:35:00|34450.6|34310.6|34391.8|34251.8|34496.5|34356.5|34381.4|34241.4|831
1642876800000|2022-01-22 18:40:00|34391.7|34251.7|34474.4|34334.4|34514.4|34374.4|34374.4|34234.4|767
1642877100000|2022-01-22 18:45:00|34477|34337|34659.1|34519.1|34718.3|34578.3|34477|34337|828
1642877400000|2022-01-22 18:50:00|34648.1|34508.1|34594.9|34454.9|34658.1|34518.1|34533.7|34393.7|786
1642877700000|2022-01-22 18:55:00|34594.4|34454.4|34469|34329|34629.6|34489.6|34457.5|34317.5|864
1642878000000|2022-01-22 19:00:00|34469.4|34329.4|34704.4|34564.4|34727.8|34587.8|34469.4|34329.4|906
1642878300000|2022-01-22 19:05:00|34703.1|34563.1|34683.5|34543.5|34735.5|34595.5|34656.2|34516.2|754
1642878600000|2022-01-22 19:10:00|34683.1|34543.1|34702.8|34562.8|34722.5|34582.5|34557.1|34417.1|792
1642878900000|2022-01-22 19:15:00|34703.8|34563.8|34546.1|34406.1|34783.2|34643.2|34546.1|34406.1|905
1642879200000|2022-01-22 19:20:00|34544.9|34404.9|34477.4|34337.4|34551.4|34411.4|34448.6|34308.6|923
1642879500000|2022-01-22 19:25:00|34477.1|34337.1|34503.1|34363.1|34557.7|34417.7|34447.3|34307.3|782
1642879800000|2022-01-22 19:30:00|34503.7|34363.7|34661.8|34521.8|34686.7|34546.7|34503.7|34363.7|748
1642880100000|2022-01-22 19:35:00|34662.3|34522.3|34745.2|34605.2|34760.3|34620.3|34643.4|34503.4|717
1642880400000|2022-01-22 19:40:00|34745|34605|34707.1|34567.1|34745.5|34605.5|34593.6|34453.6|798
1642880700000|2022-01-22 19:45:00|34708.1|34568.1|34912.7|34772.7|34919.6|34779.6|34668.8|34528.8|773
1642881000000|2022-01-22 19:50:00|34911.8|34771.8|34691.3|34551.3|34912|34772|34688.1|34548.1|785
1642881300000|2022-01-22 19:55:00|34692.2|34552.2|34593.2|34453.2|34695.1|34555.1|34532.2|34392.2|746
1642881600000|2022-01-22 20:00:00|34589.8|34449.8|34525.5|34385.5|34660.1|34520.1|34513.2|34373.2|809
1642881900000|2022-01-22 20:05:00|34520.2|34380.2|34881.4|34741.4|34898.7|34758.7|34520.1|34380.1|829
1642882200000|2022-01-22 20:10:00|34878.1|34738.1|35357|35217|35401.3|35261.3|34834.8|34694.8|1087
1642882500000|2022-01-22 20:15:00|35353.8|35213.8|35457.4|35317.4|35503.4|35363.4|35243.2|35103.2|1056
1642882800000|2022-01-22 20:20:00|35457|35317|35037.2|34897.2|35459.3|35319.3|35009.6|34869.6|1018
1642883100000|2022-01-22 20:25:00|35037.4|34897.4|35018.7|34878.7|35168|35028|34936.2|34796.2|939
1642883400000|2022-01-22 20:30:00|35019|34879|35188.8|35048.8|35247.7|35107.7|35018.7|34878.7|867
1642883700000|2022-01-22 20:35:00|35189.3|35049.3|35174.4|35034.4|35242.3|35102.3|35087.3|34947.3|849
1642884000000|2022-01-22 20:40:00|35175.8|35035.8|35018.7|34878.7|35237.2|35097.2|35017|34877|831
1642884300000|2022-01-22 20:45:00|35017|34877|35109.4|34969.4|35148|35008|34808.1|34668.1|937
1642884600000|2022-01-22 20:50:00|35110.6|34970.6|35213.3|35073.3|35233|35093|35096.6|34956.6|798
1642884900000|2022-01-22 20:55:00|35214.2|35074.2|35378.2|35238.2|35485.1|35345.1|35154.4|35014.4|989
1642885200000|2022-01-22 21:00:00|35376.5|35236.5|35306|35166|35425.2|35285.2|35277.6|35137.6|875
1642885500000|2022-01-22 21:05:00|35307.6|35167.6|35295.9|35155.9|35336.4|35196.4|35242.6|35102.6|741
1642885800000|2022-01-22 21:10:00|35295.2|35155.2|35218.1|35078.1|35323|35183|35185.8|35045.8|778
1642886100000|2022-01-22 21:15:00|35215.7|35075.7|35410.1|35270.1|35446.2|35306.2|35214.4|35074.4|867
1642886400000|2022-01-22 21:20:00|35407.5|35267.5|35355|35215|35444|35304|35341.9|35201.9|745
1642886700000|2022-01-22 21:25:00|35354.8|35214.8|35314|35174|35356.2|35216.2|35270.4|35130.4|660
1642887000000|2022-01-22 21:30:00|35315.9|35175.9|35420.2|35280.2|35437.3|35297.3|35263|35123|672
1642887300000|2022-01-22 21:35:00|35420.3|35280.3|35479.8|35339.8|35482.4|35342.4|35334.5|35194.5|707
1642887600000|2022-01-22 21:40:00|35481.2|35341.2|35564.3|35424.3|35623.3|35483.3|35475.6|35335.6|781
1642887900000|2022-01-22 21:45:00|35564.4|35424.4|35464.1|35324.1|35594.5|35454.5|35417.4|35277.4|713
1642888200000|2022-01-22 21:50:00|35463.5|35323.5|35547.3|35407.3|35556.3|35416.3|35437.1|35297.1|610
1642888500000|2022-01-22 21:55:00|35549.4|35409.4|35478.9|35338.9|35752.8|35612.8|35473.3|35333.3|838
1642888800000|2022-01-22 22:00:00|35476.4|35336.4|35349|35209|35487.8|35347.8|35319.9|35179.9|772
1642889100000|2022-01-22 22:05:00|35349.8|35209.8|35314.5|35174.5|35420|35280|35278.1|35138.1|792
1642889400000|2022-01-22 22:10:00|35314.6|35174.6|35338.3|35198.3|35358.3|35218.3|35238.1|35098.1|750
1642889700000|2022-01-22 22:15:00|35338.2|35198.2|35263.1|35123.1|35363.5|35223.5|35247.8|35107.8|522
1642890000000|2022-01-22 22:20:00|35264.1|35124.1|35252.7|35112.7|35273.4|35133.4|35201.1|35061.1|664
1642890300000|2022-01-22 22:25:00|35252.6|35112.6|35094.8|34954.8|35252.7|35112.7|35094.3|34954.3|529
1642890600000|2022-01-22 22:30:00|35092.7|34952.7|35126.7|34986.7|35179.8|35039.8|35092.6|34952.6|387
1642890900000|2022-01-22 22:35:00|35125.8|34985.8|34956|34816|35127.1|34987.1|34951.1|34811.1|481
1642891200000|2022-01-22 22:40:00|34955.3|34815.3|35003.5|34863.5|35059.9|34919.9|34955.3|34815.3|630
1642891500000|2022-01-22 22:45:00|35003.4|34863.4|34833.5|34693.5|35007.3|34867.3|34821.3|34681.3|714
1642891800000|2022-01-22 22:50:00|34833.4|34693.4|34934.1|34794.1|34978|34838|34807.7|34667.7|846
1642892100000|2022-01-22 22:55:00|34932.8|34792.8|34961.7|34821.7|34994.4|34854.4|34901.8|34761.8|733
1642892400000|2022-01-22 23:00:00|34964.2|34824.2|34943.7|34803.7|34981.7|34841.7|34912.2|34772.2|650
1642892700000|2022-01-22 23:05:00|34943.8|34803.8|34853.8|34713.8|34944.5|34804.5|34836.9|34696.9|856
1642893000000|2022-01-22 23:10:00|34853.5|34713.5|35026.9|34886.9|35033.2|34893.2|34845.8|34705.8|720
1642893300000|2022-01-22 23:15:00|35027.9|34887.9|35009|34869|35053.3|34913.3|34977|34837|604
1642893600000|2022-01-22 23:20:00|35008.3|34868.3|35008.6|34868.6|35098.1|34958.1|34990.5|34850.5|590
1642893900000|2022-01-22 23:25:00|35008.1|34868.1|35170.8|35030.8|35172.3|35032.3|35008.1|34868.1|537
1642894200000|2022-01-22 23:30:00|35171.8|35031.8|35131|34991|35180|35040|35123.8|34983.8|675
1642894500000|2022-01-22 23:35:00|35131.9|34991.9|35024.8|34884.8|35131.9|34991.9|35018.6|34878.6|564
1642894800000|2022-01-22 23:40:00|35024.5|34884.5|34981.3|34841.3|35073.9|34933.9|34970.5|34830.5|517
1642895100000|2022-01-22 23:45:00|34981.1|34841.1|35106.3|34966.3|35110.6|34970.6|34970.2|34830.2|594
1642895400000|2022-01-22 23:50:00|35106.2|34966.2|35094|34954|35106.3|34966.3|35049.2|34909.2|484
1642895700000|2022-01-22 23:55:00|35094.1|34954.1|35144.4|35004.4|35159.9|35019.9|35061.9|34921.9|562
1642896000000|2022-01-23 00:00:00|35144.5|35004.5|35056.7|34916.7|35180.8|35040.8|35056.7|34916.7|716
1642896300000|2022-01-23 00:05:00|35057.3|34917.3|35248.7|35108.7|35266.3|35126.3|35036.1|34896.1|699
1642896600000|2022-01-23 00:10:00|35248.4|35108.4|35237.3|35097.3|35363.4|35223.4|35221.8|35081.8|874
1642896900000|2022-01-23 00:15:00|35237.1|35097.1|35228.7|35088.7|35242.7|35102.7|35187.3|35047.3|563
1642897200000|2022-01-23 00:20:00|35227.3|35087.3|35390.2|35250.2|35410.1|35270.1|35227.3|35087.3|821
1642897500000|2022-01-23 00:25:00|35390.3|35250.3|35453.3|35313.3|35482.8|35342.8|35378.5|35238.5|650
1642897800000|2022-01-23 00:30:00|35453.7|35313.7|35411|35271|35521.1|35381.1|35408.2|35268.2|657
1642898100000|2022-01-23 00:35:00|35411.2|35271.2|35438.6|35298.6|35447.8|35307.8|35376.1|35236.1|645
1642898400000|2022-01-23 00:40:00|35439.5|35299.5|35352.7|35212.7|35441.1|35301.1|35345.5|35205.5|570
1642898700000|2022-01-23 00:45:00|35347.7|35207.7|35387.2|35247.2|35406.2|35266.2|35345.4|35205.4|536
1642899000000|2022-01-23 00:50:00|35387.1|35247.1|35460.9|35320.9|35461.6|35321.6|35361.6|35221.6|529
1642899300000|2022-01-23 00:55:00|35462.1|35322.1|35485.8|35345.8|35494.1|35354.1|35434.3|35294.3|475
1642899600000|2022-01-23 01:00:00|35484.8|35344.8|35435.1|35295.1|35484.8|35344.8|35396.1|35256.1|539
1642899900000|2022-01-23 01:05:00|35435.2|35295.2|35423.2|35283.2|35469.2|35329.2|35368|35228|418
1642900200000|2022-01-23 01:10:00|35423.1|35283.1|35397|35257|35446.5|35306.5|35373.3|35233.3|561
1642900500000|2022-01-23 01:15:00|35397.8|35257.8|35399.9|35259.9|35402.6|35262.6|35363.3|35223.3|426
1642900800000|2022-01-23 01:20:00|35397.6|35257.6|35560.6|35420.6|35564.1|35424.1|35397.6|35257.6|531
1642901100000|2022-01-23 01:25:00|35563.2|35423.2|35514.8|35374.8|35563.8|35423.8|35481.8|35341.8|582
1642901400000|2022-01-23 01:30:00|35514.9|35374.9|35546|35406|35593.4|35453.4|35497.4|35357.4|668
1642901700000|2022-01-23 01:35:00|35545.9|35405.9|35458.9|35318.9|35548.1|35408.1|35450.1|35310.1|555
1642902000000|2022-01-23 01:40:00|35459.3|35319.3|35482.3|35342.3|35497.9|35357.9|35440.6|35300.6|500
1642902300000|2022-01-23 01:45:00|35482.5|35342.5|35465.1|35325.1|35514|35374|35449.6|35309.6|484
1642902600000|2022-01-23 01:50:00|35466.6|35326.6|35440.3|35300.3|35477.8|35337.8|35410.9|35270.9|406
1642902900000|2022-01-23 01:55:00|35440.4|35300.4|35402.2|35262.2|35480.9|35340.9|35391.8|35251.8|622
1642903200000|2022-01-23 02:00:00|35402.8|35262.8|35402.1|35262.1|35419.5|35279.5|35350.4|35210.4|444
1642903500000|2022-01-23 02:05:00|35402|35262|35324.4|35184.4|35402|35262|35282.8|35142.8|562
1642903800000|2022-01-23 02:10:00|35324.6|35184.6|35225.5|35085.5|35335|35195|35206.4|35066.4|582
1642904100000|2022-01-23 02:15:00|35226.1|35086.1|35219.5|35079.5|35283.5|35143.5|35217.8|35077.8|559
1642904400000|2022-01-23 02:20:00|35219.8|35079.8|35254.4|35114.4|35258.3|35118.3|35199.2|35059.2|506
1642904700000|2022-01-23 02:25:00|35255|35115|35244|35104|35258.2|35118.2|35215.3|35075.3|381
1642905000000|2022-01-23 02:30:00|35243.3|35103.3|35303.7|35163.7|35328.9|35188.9|35243.3|35103.3|538
1642905300000|2022-01-23 02:35:00|35302.8|35162.8|35309.3|35169.3|35341.8|35201.8|35269.8|35129.8|452
1642905600000|2022-01-23 02:40:00|35310.7|35170.7|35116.8|34976.8|35313.2|35173.2|35111.1|34971.1|645
1642905900000|2022-01-23 02:45:00|35116.7|34976.7|35067.4|34927.4|35176.8|35036.8|35055.2|34915.2|662
1642906200000|2022-01-23 02:50:00|35067.1|34927.1|35019.1|34879.1|35104.6|34964.6|35007.9|34867.9|597
1642906500000|2022-01-23 02:55:00|35019|34879|34947.7|34807.7|35019|34879|34924.4|34784.4|706
1642906800000|2022-01-23 03:00:00|34947.5|34807.5|35001.4|34861.4|35032.6|34892.6|34947.5|34807.5|582
1642907100000|2022-01-23 03:05:00|35001.3|34861.3|35007.6|34867.6|35018.6|34878.6|34967.4|34827.4|613
1642907400000|2022-01-23 03:10:00|35009.2|34869.2|34956.2|34816.2|35027.1|34887.1|34944.3|34804.3|498
1642907700000|2022-01-23 03:15:00|34955.6|34815.6|35042.1|34902.1|35058.3|34918.3|34955.6|34815.6|565
1642908000000|2022-01-23 03:20:00|35042.2|34902.2|34901.2|34761.2|35051.1|34911.1|34898.5|34758.5|644
1642908300000|2022-01-23 03:25:00|34899.3|34759.3|34980.2|34840.2|34981.3|34841.3|34893|34753|474
1642908600000|2022-01-23 03:30:00|34980.1|34840.1|35023.2|34883.2|35031.9|34891.9|34957.2|34817.2|422
1642908900000|2022-01-23 03:35:00|35023.3|34883.3|35065.1|34925.1|35066.3|34926.3|35019.8|34879.8|483
1642909200000|2022-01-23 03:40:00|35065.2|34925.2|35122.3|34982.3|35164.2|35024.2|35064.6|34924.6|455
1642909500000|2022-01-23 03:45:00|35124.9|34984.9|35120.3|34980.3|35172.7|35032.7|35085.2|34945.2|486
1642909800000|2022-01-23 03:50:00|35121.1|34981.1|35143|35003|35164.6|35024.6|35099.2|34959.2|433
1642910100000|2022-01-23 03:55:00|35142.9|35002.9|35142|35002|35153.6|35013.6|35111.9|34971.9|395
1642910400000|2022-01-23 04:00:00|35142.5|35002.5|35123.8|34983.8|35145.9|35005.9|35030.2|34890.2|522
1642910700000|2022-01-23 04:05:00|35123.7|34983.7|35142.6|35002.6|35159.6|35019.6|35052.4|34912.4|564
1642911000000|2022-01-23 04:10:00|35144.1|35004.1|35268.2|35128.2|35268.8|35128.8|35144.1|35004.1|547
1642911300000|2022-01-23 04:15:00|35268.8|35128.8|35249.6|35109.6|35296|35156|35240.5|35100.5|563
1642911600000|2022-01-23 04:20:00|35244.3|35104.3|35281.9|35141.9|35298.1|35158.1|35194.2|35054.2|540
1642911900000|2022-01-23 04:25:00|35279.4|35139.4|35318|35178|35346.3|35206.3|35244.8|35104.8|640
1642912200000|2022-01-23 04:30:00|35317.9|35177.9|35338.1|35198.1|35355|35215|35293.8|35153.8|643
1642912500000|2022-01-23 04:35:00|35338.4|35198.4|35299.2|35159.2|35366.2|35226.2|35270.9|35130.9|710
1642912800000|2022-01-23 04:40:00|35298.7|35158.7|35284.9|35144.9|35299.6|35159.6|35259.1|35119.1|543
1642913100000|2022-01-23 04:45:00|35285.2|35145.2|35321|35181|35321.5|35181.5|35243.3|35103.3|390
1642913400000|2022-01-23 04:50:00|35321.1|35181.1|35304.7|35164.7|35321.7|35181.7|35281.8|35141.8|403
1642913700000|2022-01-23 04:55:00|35305.4|35165.4|35306.2|35166.2|35324.6|35184.6|35301.6|35161.6|418
1642914000000|2022-01-23 05:00:00|35304.7|35164.7|35331.8|35191.8|35353.6|35213.6|35286.4|35146.4|461
1642914300000|2022-01-23 05:05:00|35330.7|35190.7|35303.4|35163.4|35361.1|35221.1|35303.4|35163.4|438
1642914600000|2022-01-23 05:10:00|35292.7|35152.7|35077.5|34937.5|35292.7|35152.7|35043|34903|776
1642914900000|2022-01-23 05:15:00|35078|34938|35109.6|34969.6|35110.6|34970.6|35034|34894|693
1642915200000|2022-01-23 05:20:00|35110.1|34970.1|35140.1|35000.1|35168.7|35028.7|35110.1|34970.1|526
1642915500000|2022-01-23 05:25:00|35139.7|34999.7|35148.6|35008.6|35157.8|35017.8|35120.2|34980.2|383
1642915800000|2022-01-23 05:30:00|35148.9|35008.9|35244.7|35104.7|35245|35105|35148.9|35008.9|440
1642916100000|2022-01-23 05:35:00|35245.3|35105.3|35238.8|35098.8|35285.7|35145.7|35227.1|35087.1|476
1642916400000|2022-01-23 05:40:00|35237.9|35097.9|35210.4|35070.4|35237.9|35097.9|35184.5|35044.5|413
1642916700000|2022-01-23 05:45:00|35210.5|35070.5|35474|35334|35484.9|35344.9|35159.7|35019.7|614
1642917000000|2022-01-23 05:50:00|35472.2|35332.2|35460.4|35320.4|35568.9|35428.9|35460.4|35320.4|720
1642917300000|2022-01-23 05:55:00|35460.5|35320.5|35541.8|35401.8|35620|35480|35417.9|35277.9|667
1642917600000|2022-01-23 06:00:00|35543.6|35403.6|35466.2|35326.2|35608.2|35468.2|35466.2|35326.2|740
1642917900000|2022-01-23 06:05:00|35464.3|35324.3|35417.1|35277.1|35477.3|35337.3|35400.5|35260.5|549
1642918200000|2022-01-23 06:10:00|35421.3|35281.3|35401.8|35261.8|35444.7|35304.7|35400.2|35260.2|602
1642918500000|2022-01-23 06:15:00|35409.1|35269.1|35409.6|35269.6|35570.8|35430.8|35398.4|35258.4|810
1642918800000|2022-01-23 06:20:00|35412.5|35272.5|35437|35297|35448.4|35308.4|35407.3|35267.3|586
1642919100000|2022-01-23 06:25:00|35436.6|35296.6|35412.4|35272.4|35465|35325|35400.2|35260.2|508
1642919400000|2022-01-23 06:30:00|35412.6|35272.6|35345|35205|35433.7|35293.7|35333.5|35193.5|617
1642919700000|2022-01-23 06:35:00|35345.1|35205.1|35369.1|35229.1|35437.5|35297.5|35337|35197|533
1642920000000|2022-01-23 06:40:00|35369.4|35229.4|35322.2|35182.2|35375.3|35235.3|35265.3|35125.3|510
1642920300000|2022-01-23 06:45:00|35321.1|35181.1|35317|35177|35340.7|35200.7|35294.8|35154.8|468
1642920600000|2022-01-23 06:50:00|35317.3|35177.3|35301.3|35161.3|35326.8|35186.8|35276.8|35136.8|443
1642920900000|2022-01-23 06:55:00|35301.2|35161.2|35359.9|35219.9|35380.1|35240.1|35291.6|35151.6|482
1642921200000|2022-01-23 07:00:00|35359|35219|35402.4|35262.4|35414.8|35274.8|35308.6|35168.6|397
1642921500000|2022-01-23 07:05:00|35401.1|35261.1|35471.2|35331.2|35480.8|35340.8|35399.5|35259.5|435
1642921800000|2022-01-23 07:10:00|35470.6|35330.6|35575.2|35435.2|35575.2|35435.2|35458.7|35318.7|538
1642922100000|2022-01-23 07:15:00|35576.3|35436.3|35603.9|35463.9|35630.6|35490.6|35564.4|35424.4|635
1642922400000|2022-01-23 07:20:00|35603.8|35463.8|35663.9|35523.9|35745.1|35605.1|35581.9|35441.9|692
1642922700000|2022-01-23 07:25:00|35663.8|35523.8|35780.8|35640.8|35791.8|35651.8|35631|35491|755
1642923000000|2022-01-23 07:30:00|35779.6|35639.6|35725.8|35585.8|35827.5|35687.5|35684.9|35544.9|668
1642923300000|2022-01-23 07:35:00|35726|35586|35710.1|35570.1|35731.2|35591.2|35678.4|35538.4|529
1642923600000|2022-01-23 07:40:00|35708.5|35568.5|35763.2|35623.2|35776.3|35636.3|35704.2|35564.2|534
1642923900000|2022-01-23 07:45:00|35763.5|35623.5|35685.7|35545.7|35763.6|35623.6|35680.1|35540.1|547
1642924200000|2022-01-23 07:50:00|35685.6|35545.6|35679.9|35539.9|35691.2|35551.2|35643|35503|428
1642924500000|2022-01-23 07:55:00|35680.5|35540.5|35670.6|35530.6|35687.9|35547.9|35646|35506|504
1642924800000|2022-01-23 08:00:00|35669.7|35529.7|35672.4|35532.4|35676.3|35536.3|35600.9|35460.9|582
1642925100000|2022-01-23 08:05:00|35671.7|35531.7|35642.1|35502.1|35671.7|35531.7|35621.5|35481.5|521
1642925400000|2022-01-23 08:10:00|35641.2|35501.2|35763.4|35623.4|36002.8|35862.8|35434.1|35294.1|990
1642925700000|2022-01-23 08:15:00|35764.4|35624.4|35733.6|35593.6|35835.5|35695.5|35673.1|35533.1|827
1642926000000|2022-01-23 08:20:00|35734.1|35594.1|35716.9|35576.9|35740|35600|35642.3|35502.3|681
1642926300000|2022-01-23 08:25:00|35717|35577|35561.3|35421.3|35749.6|35609.6|35528.8|35388.8|742
1642926600000|2022-01-23 08:30:00|35559.4|35419.4|35768.1|35628.1|35779.1|35639.1|35538.5|35398.5|721
1642926900000|2022-01-23 08:35:00|35771.5|35631.5|35800.6|35660.6|35837.3|35697.3|35769.4|35629.4|598
1642927200000|2022-01-23 08:40:00|35800.7|35660.7|35761|35621|35811.1|35671.1|35745.1|35605.1|564
1642927500000|2022-01-23 08:45:00|35761.2|35621.2|35704.2|35564.2|35780|35640|35693.9|35553.9|474
1642927800000|2022-01-23 08:50:00|35703.7|35563.7|35705.8|35565.8|35726|35586|35685.9|35545.9|419
1642928100000|2022-01-23 08:55:00|35707.9|35567.9|35918.7|35778.7|35918.7|35778.7|35703.1|35563.1|451
1642928400000|2022-01-23 09:00:00|35918.9|35778.9|35926|35786|35973.6|35833.6|35851|35711|775
1642928700000|2022-01-23 09:05:00|35926.1|35786.1|35972.5|35832.5|35975.7|35835.7|35868.7|35728.7|580
1642929000000|2022-01-23 09:10:00|35973.2|35833.2|35987.7|35847.7|36014.6|35874.6|35920.1|35780.1|628
1642929300000|2022-01-23 09:15:00|35988.5|35848.5|35902.7|35762.7|35990.1|35850.1|35897.4|35757.4|591
1642929600000|2022-01-23 09:20:00|35903.9|35763.9|36031.6|35891.6|36035.4|35895.4|35902.6|35762.6|515
1642929900000|2022-01-23 09:25:00|36031.5|35891.5|36107.1|35967.1|36112.2|35972.2|36019.6|35879.6|652
1642930200000|2022-01-23 09:30:00|36107.3|35967.3|36198.1|36058.1|36216.3|36076.3|36104.5|35964.5|604
1642930500000|2022-01-23 09:35:00|36194.8|36054.8|36078|35938|36208.9|36068.9|36071.9|35931.9|591
1642930800000|2022-01-23 09:40:00|36071.3|35931.3|36009.8|35869.8|36074.1|35934.1|35992.9|35852.9|565
1642931100000|2022-01-23 09:45:00|36010.9|35870.9|36018.9|35878.9|36044.2|35904.2|35964.9|35824.9|617
1642931400000|2022-01-23 09:50:00|36019.7|35879.7|35976.3|35836.3|36029.7|35889.7|35949.1|35809.1|564
1642931700000|2022-01-23 09:55:00|35975.9|35835.9|35959.8|35819.8|35980.6|35840.6|35949.6|35809.6|520
1642932000000|2022-01-23 10:00:00|35960|35820|35945|35805|35981.8|35841.8|35939.7|35799.7|360
1642932300000|2022-01-23 10:05:00|35942.9|35802.9|35877.4|35737.4|35945|35805|35822.6|35682.6|631
1642932600000|2022-01-23 10:10:00|35876|35736|35907.2|35767.2|35922.7|35782.7|35846.8|35706.8|421
1642932900000|2022-01-23 10:15:00|35907.1|35767.1|35854.7|35714.7|35908.8|35768.8|35819.4|35679.4|416
1642933200000|2022-01-23 10:20:00|35857.1|35717.1|35854.2|35714.2|35857.1|35717.1|35758.1|35618.1|501
1642933500000|2022-01-23 10:25:00|35854.3|35714.3|35907.7|35767.7|35939.6|35799.6|35852.3|35712.3|338
1642933800000|2022-01-23 10:30:00|35907.8|35767.8|35871|35731|35950.6|35810.6|35856|35716|399
1642934100000|2022-01-23 10:35:00|35871.5|35731.5|35903.5|35763.5|35913.2|35773.2|35854.9|35714.9|415
1642934400000|2022-01-23 10:40:00|35904|35764|35951|35811|35963.3|35823.3|35898.7|35758.7|466
1642934700000|2022-01-23 10:45:00|35951.1|35811.1|35912.7|35772.7|35983.1|35843.1|35886.3|35746.3|555
1642935000000|2022-01-23 10:50:00|35911.5|35771.5|35905.2|35765.2|35911.5|35771.5|35766.8|35626.8|613
1642935300000|2022-01-23 10:55:00|35905.5|35765.5|35990.1|35850.1|35991.4|35851.4|35889|35749|514
1642935600000|2022-01-23 11:00:00|35990.2|35850.2|35938.6|35798.6|35991.3|35851.3|35925.6|35785.6|467
1642935900000|2022-01-23 11:05:00|35936.2|35796.2|35968.8|35828.8|35968.8|35828.8|35890.3|35750.3|354
1642936200000|2022-01-23 11:10:00|35970.1|35830.1|35936|35796|35970.5|35830.5|35913.6|35773.6|575
1642936500000|2022-01-23 11:15:00|35935.9|35795.9|35847.8|35707.8|35945.5|35805.5|35847.8|35707.8|522
1642936800000|2022-01-23 11:20:00|35847.9|35707.9|35824.5|35684.5|35860.3|35720.3|35819.8|35679.8|359
1642937100000|2022-01-23 11:25:00|35838.9|35698.9|35819.7|35679.7|35839|35699|35795.4|35655.4|334
1642937400000|2022-01-23 11:30:00|35819.8|35679.8|35761.9|35621.9|35819.8|35679.8|35740|35600|378
1642937700000|2022-01-23 11:35:00|35762|35622|35725.6|35585.6|35794.1|35654.1|35710.2|35570.2|552
1642938000000|2022-01-23 11:40:00|35726.3|35586.3|35734.3|35594.3|35754.4|35614.4|35716|35576|437
1642938300000|2022-01-23 11:45:00|35736.7|35596.7|35792.8|35652.8|35800|35660|35719.8|35579.8|506
1642938600000|2022-01-23 11:50:00|35793|35653|35785.7|35645.7|35795.6|35655.6|35764.5|35624.5|474
1642938900000|2022-01-23 11:55:00|35785.6|35645.6|35766.4|35626.4|35786.6|35646.6|35750.7|35610.7|375
1642939200000|2022-01-23 12:00:00|35765.1|35625.1|35787.4|35647.4|35802.2|35662.2|35754.6|35614.6|301
1642939500000|2022-01-23 12:05:00|35788.4|35648.4|35709.6|35569.6|35791.7|35651.7|35701.8|35561.8|388
1642939800000|2022-01-23 12:10:00|35710.3|35570.3|35694.8|35554.8|35711.5|35571.5|35690.8|35550.8|377
1642940100000|2022-01-23 12:15:00|35694.5|35554.5|35675.7|35535.7|35731.7|35591.7|35675.7|35535.7|409
1642940400000|2022-01-23 12:20:00|35675.6|35535.6|35816.2|35676.2|35866|35726|35651.7|35511.7|572
1642940700000|2022-01-23 12:25:00|35816.1|35676.1|35778.4|35638.4|35829.9|35689.9|35756.2|35616.2|427
1642941000000|2022-01-23 12:30:00|35778.8|35638.8|35739.4|35599.4|35799.5|35659.5|35716.8|35576.8|368
1642941300000|2022-01-23 12:35:00|35739.5|35599.5|35764.8|35624.8|35788.2|35648.2|35724.1|35584.1|487
1642941600000|2022-01-23 12:40:00|35765.1|35625.1|35729.9|35589.9|35771.2|35631.2|35728.4|35588.4|333
1642941900000|2022-01-23 12:45:00|35729.8|35589.8|35783.5|35643.5|35783.5|35643.5|35715.1|35575.1|383
1642942200000|2022-01-23 12:50:00|35783.6|35643.6|35854.5|35714.5|35883.6|35743.6|35783.6|35643.6|511
1642942500000|2022-01-23 12:55:00|35854.6|35714.6|35888.5|35748.5|35902.5|35762.5|35854.5|35714.5|290
1642942800000|2022-01-23 13:00:00|35888.6|35748.6|35852.7|35712.7|35888.6|35748.6|35852.6|35712.6|345
1642943100000|2022-01-23 13:05:00|35852.6|35712.6|35804|35664|35854.3|35714.3|35795.3|35655.3|268
1642943400000|2022-01-23 13:10:00|35803.2|35663.2|35859.1|35719.1|35887.8|35747.8|35803.2|35663.2|575
1642943700000|2022-01-23 13:15:00|35857.6|35717.6|35889.5|35749.5|35893.4|35753.4|35850.8|35710.8|456
1642944000000|2022-01-23 13:20:00|35889.4|35749.4|35927.7|35787.7|35951.1|35811.1|35889.4|35749.4|384
1642944300000|2022-01-23 13:25:00|35929.7|35789.7|35962.9|35822.9|35988.7|35848.7|35927.7|35787.7|401
1642944600000|2022-01-23 13:30:00|35962.2|35822.2|35910.6|35770.6|35968.1|35828.1|35903.1|35763.1|245
1642944900000|2022-01-23 13:35:00|35910.3|35770.3|35900.3|35760.3|35927.4|35787.4|35890.2|35750.2|330
1642945200000|2022-01-23 13:40:00|35899.7|35759.7|35934.8|35794.8|35937.6|35797.6|35876.2|35736.2|336
1642945500000|2022-01-23 13:45:00|35934|35794|35982.9|35842.9|35988.8|35848.8|35933.4|35793.4|304
1642945800000|2022-01-23 13:50:00|35982.8|35842.8|36007|35867|36010.3|35870.3|35971|35831|419
1642946100000|2022-01-23 13:55:00|36006.7|35866.7|36076.7|35936.7|36127.7|35987.7|35990.8|35850.8|632
1642946400000|2022-01-23 14:00:00|36076.9|35936.9|36055.2|35915.2|36164.7|36024.7|36052.7|35912.7|668
1642946700000|2022-01-23 14:05:00|36055.7|35915.7|35958.4|35818.4|36062.1|35922.1|35934.6|35794.6|676
1642947000000|2022-01-23 14:10:00|35958.2|35818.2|35869.6|35729.6|35958.2|35818.2|35841.4|35701.4|611
1642947300000|2022-01-23 14:15:00|35869.7|35729.7|35654.7|35514.7|35872.8|35732.8|35619.7|35479.7|795
1642947600000|2022-01-23 14:20:00|35656.3|35516.3|35597.3|35457.3|35722.2|35582.2|35556.1|35416.1|758
1642947900000|2022-01-23 14:25:00|35596.6|35456.6|35685.6|35545.6|35685.6|35545.6|35541.8|35401.8|551
1642948200000|2022-01-23 14:30:00|35685.8|35545.8|35643.5|35503.5|35687|35547|35605.5|35465.5|464
1642948500000|2022-01-23 14:35:00|35640.2|35500.2|35609.3|35469.3|35687.1|35547.1|35603.5|35463.5|423
1642948800000|2022-01-23 14:40:00|35609.2|35469.2|35518.4|35378.4|35609.2|35469.2|35474.4|35334.4|714
1642949100000|2022-01-23 14:45:00|35518.5|35378.5|35234.4|35094.4|35557.8|35417.8|35177.4|35037.4|887
1642949400000|2022-01-23 14:50:00|35227.7|35087.7|35273.2|35133.2|35315|35175|35192.3|35052.3|787
1642949700000|2022-01-23 14:55:00|35272.6|35132.6|35409.5|35269.5|35445.7|35305.7|35270.7|35130.7|754
1642950000000|2022-01-23 15:00:00|35408.8|35268.8|35309.7|35169.7|35437.9|35297.9|35309.7|35169.7|597
1642950300000|2022-01-23 15:05:00|35309.8|35169.8|35328.8|35188.8|35416|35276|35308.9|35168.9|471
1642950600000|2022-01-23 15:10:00|35328.9|35188.9|35277.9|35137.9|35359.9|35219.9|35274.1|35134.1|489
1642950900000|2022-01-23 15:15:00|35277.8|35137.8|35334.2|35194.2|35362.5|35222.5|35277.8|35137.8|516
1642951200000|2022-01-23 15:20:00|35334.5|35194.5|35410.9|35270.9|35434.7|35294.7|35334.5|35194.5|480
1642951500000|2022-01-23 15:25:00|35411|35271|35377.1|35237.1|35418.7|35278.7|35358.3|35218.3|495
1642951800000|2022-01-23 15:30:00|35377|35237|35310.5|35170.5|35377|35237|35284.1|35144.1|502
1642952100000|2022-01-23 15:35:00|35310.8|35170.8|35281.8|35141.8|35331.8|35191.8|35271.2|35131.2|439
1642952400000|2022-01-23 15:40:00|35279.9|35139.9|35269.6|35129.6|35309.8|35169.8|35220.1|35080.1|489
1642952700000|2022-01-23 15:45:00|35267.2|35127.2|35224.3|35084.3|35269.9|35129.9|35210.8|35070.8|389
1642953000000|2022-01-23 15:50:00|35224.4|35084.4|35240|35100|35280.5|35140.5|35211.7|35071.7|501
1642953300000|2022-01-23 15:55:00|35241.2|35101.2|35385.9|35245.9|35408.7|35268.7|35240.3|35100.3|548
1642953600000|2022-01-23 16:00:00|35385.8|35245.8|35391.7|35251.7|35455.1|35315.1|35329.6|35189.6|591
1642953900000|2022-01-23 16:05:00|35392.7|35252.7|35475.6|35335.6|35509.1|35369.1|35372.5|35232.5|567
1642954200000|2022-01-23 16:10:00|35474.9|35334.9|35410.1|35270.1|35475.6|35335.6|35402.2|35262.2|574
1642954500000|2022-01-23 16:15:00|35410|35270|35443.8|35303.8|35456.6|35316.6|35403.9|35263.9|419
1642954800000|2022-01-23 16:20:00|35444|35304|35376.9|35236.9|35471|35331|35373.3|35233.3|443
1642955100000|2022-01-23 16:25:00|35376.8|35236.8|35272.3|35132.3|35376.8|35236.8|35272.3|35132.3|410
1642955400000|2022-01-23 16:30:00|35272.2|35132.2|35300.7|35160.7|35311.4|35171.4|35255|35115|535
1642955700000|2022-01-23 16:35:00|35300.6|35160.6|35298.7|35158.7|35350.6|35210.6|35275.2|35135.2|433
1642956000000|2022-01-23 16:40:00|35298.6|35158.6|35298.5|35158.5|35317.6|35177.6|35286.2|35146.2|349
1642956300000|2022-01-23 16:45:00|35298.4|35158.4|35336.9|35196.9|35374.8|35234.8|35298.3|35158.3|400
1642956600000|2022-01-23 16:50:00|35337.2|35197.2|35340.5|35200.5|35386.4|35246.4|35335.8|35195.8|324
1642956900000|2022-01-23 16:55:00|35340.6|35200.6|35301.2|35161.2|35352.7|35212.7|35275.2|35135.2|322
1642957200000|2022-01-23 17:00:00|35302.3|35162.3|35381.5|35241.5|35385.7|35245.7|35281.3|35141.3|392
1642957500000|2022-01-23 17:05:00|35381.4|35241.4|35376.7|35236.7|35391.2|35251.2|35344.5|35204.5|319
1642957800000|2022-01-23 17:10:00|35377.5|35237.5|35407|35267|35434.5|35294.5|35377.5|35237.5|377
1642958100000|2022-01-23 17:15:00|35402.5|35262.5|35353.9|35213.9|35402.6|35262.6|35326.7|35186.7|543
1642958400000|2022-01-23 17:20:00|35353.7|35213.7|35410.2|35270.2|35411.4|35271.4|35344.2|35204.2|291
1642958700000|2022-01-23 17:25:00|35409.7|35269.7|35397.4|35257.4|35430.2|35290.2|35381.5|35241.5|359
1642959000000|2022-01-23 17:30:00|35397.1|35257.1|35407.4|35267.4|35423.6|35283.6|35378.3|35238.3|377
1642959300000|2022-01-23 17:35:00|35407.6|35267.6|35456.7|35316.7|35457|35317|35391.7|35251.7|393
1642959600000|2022-01-23 17:40:00|35456.2|35316.2|35425.2|35285.2|35469.3|35329.3|35421|35281|308
1642959900000|2022-01-23 17:45:00|35425.3|35285.3|35505.3|35365.3|35505.3|35365.3|35425.3|35285.3|290
1642960200000|2022-01-23 17:50:00|35508.1|35368.1|35482.5|35342.5|35521|35381|35476.7|35336.7|375
1642960500000|2022-01-23 17:55:00|35482.3|35342.3|35420.2|35280.2|35488.3|35348.3|35416.4|35276.4|431
1642960800000|2022-01-23 18:00:00|35416|35276|35452.1|35312.1|35452.1|35312.1|35392.6|35252.6|309
1642961100000|2022-01-23 18:05:00|35453.7|35313.7|35337.8|35197.8|35479.7|35339.7|35337.7|35197.7|480
1642961400000|2022-01-23 18:10:00|35337.6|35197.6|35334.8|35194.8|35354.1|35214.1|35321.6|35181.6|486
1642961700000|2022-01-23 18:15:00|35335.1|35195.1|35301.7|35161.7|35370|35230|35289.3|35149.3|460
1642962000000|2022-01-23 18:20:00|35298|35158|35238.8|35098.8|35302.7|35162.7|35235.2|35095.2|448
1642962300000|2022-01-23 18:25:00|35237|35097|35205.6|35065.6|35243.6|35103.6|35097.3|34957.3|683
1642962600000|2022-01-23 18:30:00|35207.4|35067.4|35264.7|35124.7|35289.7|35149.7|35113.5|34973.5|599
1642962900000|2022-01-23 18:35:00|35264.5|35124.5|35278.9|35138.9|35299.1|35159.1|35264.5|35124.5|359
1642963200000|2022-01-23 18:40:00|35278.8|35138.8|35216.5|35076.5|35278.8|35138.8|35216.5|35076.5|453
1642963500000|2022-01-23 18:45:00|35215.6|35075.6|35041.7|34901.7|35232.8|35092.8|35024.4|34884.4|607
1642963800000|2022-01-23 18:50:00|35041.6|34901.6|34992.2|34852.2|35042.3|34902.3|34991.6|34851.6|636
1642964100000|2022-01-23 18:55:00|34990.8|34850.8|35041.7|34901.7|35071.7|34931.7|34961.9|34821.9|605
1642964400000|2022-01-23 19:00:00|35041.3|34901.3|35094.7|34954.7|35124|34984|35017.9|34877.9|440
1642964700000|2022-01-23 19:05:00|35095.5|34955.5|35016.4|34876.4|35103.5|34963.5|35016.2|34876.2|390
1642965000000|2022-01-23 19:10:00|35017.1|34877.1|34993.7|34853.7|35024.5|34884.5|34977.2|34837.2|469
1642965300000|2022-01-23 19:15:00|34991.6|34851.6|34992.1|34852.1|35002.1|34862.1|34930.2|34790.2|565
1642965600000|2022-01-23 19:20:00|34992.3|34852.3|35107.7|34967.7|35107.7|34967.7|34979.3|34839.3|448
1642965900000|2022-01-23 19:25:00|35107.6|34967.6|35182.9|35042.9|35212.6|35072.6|35096.1|34956.1|546
1642966200000|2022-01-23 19:30:00|35182.8|35042.8|35221.6|35081.6|35263.8|35123.8|35180.3|35040.3|467
1642966500000|2022-01-23 19:35:00|35221.8|35081.8|34922.5|34782.5|35222.1|35082.1|34904.1|34764.1|742
1642966800000|2022-01-23 19:40:00|34927|34787|34799.4|34659.4|34960.7|34820.7|34743.4|34603.4|962
1642967100000|2022-01-23 19:45:00|34799.5|34659.5|34942.5|34802.5|34966.6|34826.6|34786|34646|788
1642967400000|2022-01-23 19:50:00|34942.1|34802.1|34768.7|34628.7|34943.2|34803.2|34759.9|34619.9|808
1642967700000|2022-01-23 19:55:00|34768.9|34628.9|34857.6|34717.6|34878.7|34738.7|34707.7|34567.7|769
1642968000000|2022-01-23 20:00:00|34857.5|34717.5|34876.9|34736.9|34946.1|34806.1|34815.7|34675.7|711
1642968300000|2022-01-23 20:05:00|34877.7|34737.7|35040.7|34900.7|35082.6|34942.6|34877.7|34737.7|695
1642968600000|2022-01-23 20:10:00|35040.6|34900.6|35364.7|35224.7|35409|35269|35023.4|34883.4|808
1642968900000|2022-01-23 20:15:00|35391.9|35251.9|35267.3|35127.3|35448|35308|35183.3|35043.3|829
1642969200000|2022-01-23 20:20:00|35267.2|35127.2|35263.3|35123.3|35323.7|35183.7|35216.3|35076.3|644
1642969500000|2022-01-23 20:25:00|35264.6|35124.6|35178.5|35038.5|35298.8|35158.8|35178.5|35038.5|559
1642969800000|2022-01-23 20:30:00|35178.6|35038.6|35212.2|35042.2|35253|35092.4|35154.2|35014.2|520
1642970100000|2022-01-23 20:35:00|35212|35042|35317.8|35147.8|35324.3|35154.3|35201.7|35031.7|524
1642970400000|2022-01-23 20:40:00|35317.9|35147.9|35282.2|35112.2|35324.3|35154.3|35282|35112|449
1642970700000|2022-01-23 20:45:00|35284.4|35114.4|35343.1|35173.1|35355.7|35185.7|35260.6|35090.6|471
1642971000000|2022-01-23 20:50:00|35343.2|35173.2|35325.8|35155.8|35368.8|35198.8|35318.4|35148.4|488
1642971300000|2022-01-23 20:55:00|35326.9|35156.9|35395.1|35225.1|35396.2|35226.2|35288.9|35118.9|538
1642971600000|2022-01-23 21:00:00|35394.7|35224.7|35372.7|35202.7|35421.8|35251.8|35338.7|35168.7|431
1642971900000|2022-01-23 21:05:00|35371.4|35201.4|35267.4|35097.4|35371.6|35201.6|35266.1|35096.1|441
1642972200000|2022-01-23 21:10:00|35262.4|35092.4|35288.2|35118.2|35301.1|35131.1|35199.8|35029.8|479
1642972500000|2022-01-23 21:15:00|35288.8|35118.8|35376.6|35206.6|35380.5|35210.5|35273.5|35103.5|349
1642972800000|2022-01-23 21:20:00|35375.4|35205.4|35447.5|35277.5|35447.5|35277.5|35359.8|35189.8|487
1642973100000|2022-01-23 21:25:00|35447.6|35277.6|35409.1|35239.1|35529|35359|35408.2|35238.2|582
1642973400000|2022-01-23 21:30:00|35409|35239|35330.4|35160.4|35451.6|35281.6|35328.7|35158.7|475
1642973700000|2022-01-23 21:35:00|35331.4|35161.4|35444.3|35274.3|35444.3|35274.3|35321.9|35151.9|458
1642974000000|2022-01-23 21:40:00|35444.7|35274.7|35602.6|35432.6|35605.9|35435.9|35437.6|35267.6|703
1642974300000|2022-01-23 21:45:00|35604.2|35434.2|35505.7|35335.7|35666|35496|35495.2|35325.2|675
1642974600000|2022-01-23 21:50:00|35507|35337|35463.5|35293.5|35529.4|35359.4|35451.7|35281.7|485
1642974900000|2022-01-23 21:55:00|35461|35291|35446.1|35276.1|35506.8|35336.8|35434.2|35264.2|483
1642975200000|2022-01-23 22:00:00|35445.6|35275.6|35425.7|35285.7|35455.9|35315.9|35386.3|35216.3|356
1642975500000|2022-01-23 22:05:00|35425.2|35285.2|35469|35329|35484.3|35344.3|35411.4|35271.4|110
1642975800000|2022-01-23 22:10:00|35464.6|35324.6|35407.4|35267.4|35516.4|35376.4|35403.4|35263.4|221
1642976100000|2022-01-23 22:15:00|35403.9|35263.9|35543.3|35403.3|35552.5|35412.5|35376.6|35236.6|325
1642976400000|2022-01-23 22:20:00|35543|35403|35438.4|35298.4|35556.6|35416.6|35435|35295|259
1642976700000|2022-01-23 22:25:00|35431.4|35291.4|35469.9|35329.9|35484.5|35344.5|35431.4|35291.4|163
1642977000000|2022-01-23 22:30:00|35462.7|35322.7|35493.1|35353.1|35493.1|35353.1|35462.7|35322.7|119
1642977300000|2022-01-23 22:35:00|35493|35353|35473.9|35333.9|35493.6|35353.6|35448.7|35308.7|81
1642977600000|2022-01-23 22:40:00|35469.8|35329.8|35452.7|35312.7|35473.9|35333.9|35435.9|35295.9|66
1642977900000|2022-01-23 22:45:00|35455.9|35315.9|35540.9|35400.9|35557.3|35417.3|35445.3|35305.3|149
1642978200000|2022-01-23 22:50:00|35526.8|35386.8|35542.6|35402.6|35597.9|35457.9|35494.3|35354.3|213
1642978500000|2022-01-23 22:55:00|35543.8|35403.8|35593.1|35453.1|35615.3|35475.3|35510.1|35370.1|130
1642978800000|2022-01-23 23:00:00|35597.7|35457.7|35816.5|35676.5|35862.6|35722.6|35468.9|35328.9|525
1642979100000|2022-01-23 23:05:00|35818.3|35678.3|35891.5|35751.5|35909|35769|35788.1|35648.1|439
1642979400000|2022-01-23 23:10:00|35897.3|35757.3|36471.1|36331.1|36504|36364|35870.3|35730.3|635
1642979700000|2022-01-23 23:15:00|36435|36295|36494.1|36354.1|36494.1|36354.1|36308.9|36168.9|639
1642980000000|2022-01-23 23:20:00|36472.6|36332.6|36475.8|36335.8|36578.9|36438.9|36452.5|36312.5|684
1642980300000|2022-01-23 23:25:00|36470.4|36330.4|36428.4|36288.4|36589.4|36449.4|36394.7|36254.7|483
1642980600000|2022-01-23 23:30:00|36415|36275|36247.8|36107.8|36438.4|36298.4|36230.4|36090.4|575
1642980900000|2022-01-23 23:35:00|36248.4|36108.4|36287.3|36147.3|36320.9|36180.9|36247.2|36107.2|336
1642981200000|2022-01-23 23:40:00|36287.4|36147.4|36301.6|36161.6|36312.6|36172.6|36206.8|36066.8|282
1642981500000|2022-01-23 23:45:00|36298.2|36158.2|36350.4|36210.4|36406.6|36266.6|36298.2|36158.2|244
1642981800000|2022-01-23 23:50:00|36327.8|36187.8|36380.1|36240.1|36385.9|36245.9|36312.4|36172.4|240
1642982100000|2022-01-23 23:55:00|36370|36230|36334.9|36194.9|36376.6|36236.6|36329.6|36189.6|86
1642982400000|2022-01-24 00:00:00|36323.9|36183.9|36228.9|36088.9|36344.4|36204.4|36209.1|36069.1|246
1642982700000|2022-01-24 00:05:00|36223.6|36083.6|36116.1|35976.1|36223.6|36083.6|36070.1|35930.1|376
1642983000000|2022-01-24 00:10:00|36115.6|35975.6|36063.1|35923.1|36115.6|35975.6|36025.4|35885.4|374
1642983300000|2022-01-24 00:15:00|36072|35932|36020.6|35880.6|36128.3|35988.3|36018.9|35878.9|327
1642983600000|2022-01-24 00:20:00|36021.1|35881.1|35925.4|35785.4|36040.3|35900.3|35920.3|35780.3|272
1642983900000|2022-01-24 00:25:00|35905.6|35765.6|35889.2|35749.2|35962.6|35822.6|35880.9|35740.9|256
1642984200000|2022-01-24 00:30:00|35900.1|35760.1|35955.9|35815.9|35972.3|35832.3|35841.5|35701.5|430
1642984500000|2022-01-24 00:35:00|35951.3|35811.3|35901.3|35761.3|35951.3|35811.3|35878.5|35738.5|93
1642984800000|2022-01-24 00:40:00|35898.9|35758.9|35870.9|35730.9|35918.9|35778.9|35870.9|35730.9|75
1642985100000|2022-01-24 00:45:00|35883.1|35743.1|35944.6|35804.6|35988.4|35848.4|35876.9|35736.9|151
1642985400000|2022-01-24 00:50:00|35943.9|35803.9|36011.6|35871.6|36029.1|35889.1|35943.9|35803.9|154
1642985700000|2022-01-24 00:55:00|36005.7|35865.7|35921.4|35781.4|36037.4|35897.4|35914.1|35774.1|55
1642986000000|2022-01-24 01:00:00|35917.7|35777.7|36037.4|35897.4|36037.4|35897.4|35910.7|35770.7|151
1642986300000|2022-01-24 01:05:00|36032.9|35892.9|36049.9|35909.9|36064.8|35924.8|36011.6|35871.6|108
1642986600000|2022-01-24 01:10:00|36039.6|35899.6|36001.6|35861.6|36081.1|35941.1|35985.1|35845.1|176
1642986900000|2022-01-24 01:15:00|35991.1|35851.1|36106|35966|36115.6|35975.6|35991.1|35851.1|145
1642987200000|2022-01-24 01:20:00|36109|35969|36003.4|35863.4|36109|35969|35968.4|35828.4|127
1642987500000|2022-01-24 01:25:00|35997.1|35857.1|35902.1|35762.1|36030.1|35890.1|35897.9|35757.9|200
1642987800000|2022-01-24 01:30:00|35896.5|35756.5|35832.9|35692.9|35896.5|35756.5|35727.8|35587.8|338
1642988100000|2022-01-24 01:35:00|35835.9|35695.9|35827|35687|35859.6|35719.6|35784.9|35644.9|172
1642988400000|2022-01-24 01:40:00|35827.1|35687.1|35772.3|35632.3|35831.1|35691.1|35759.6|35619.6|134
1642988700000|2022-01-24 01:45:00|35771.7|35631.7|35792.9|35652.9|35807.9|35667.9|35750.2|35610.2|185
1642989000000|2022-01-24 01:50:00|35771.6|35631.6|35709.4|35569.4|35804.1|35664.1|35693.7|35553.7|218
1642989300000|2022-01-24 01:55:00|35715.9|35575.9|35732.5|35592.5|35743.1|35603.1|35704.4|35564.4|125
1642989600000|2022-01-24 02:00:00|35732.1|35592.1|35702.6|35562.6|35806.2|35666.2|35694.3|35554.3|293
1642989900000|2022-01-24 02:05:00|35695.4|35555.4|35676.6|35536.6|35708.6|35568.6|35659.5|35519.5|327
1642990200000|2022-01-24 02:10:00|35674.5|35534.5|35705.9|35565.9|35731.6|35591.6|35666.6|35526.6|305
1642990500000|2022-01-24 02:15:00|35705.4|35565.4|35651.7|35511.7|35754.4|35614.4|35651.5|35511.5|265
1642990800000|2022-01-24 02:20:00|35651.5|35511.5|35657.4|35517.4|35697.6|35557.6|35637|35497|296
1642991100000|2022-01-24 02:25:00|35657.5|35517.5|35669.8|35529.8|35715.6|35575.6|35656.4|35516.4|237
1642991400000|2022-01-24 02:30:00|35666.9|35526.9|35669.1|35529.1|35722.4|35582.4|35664.3|35524.3|71
1642991700000|2022-01-24 02:35:00|35667.4|35527.4|35613.7|35473.7|35688|35548|35590.7|35450.7|208
1642992000000|2022-01-24 02:40:00|35615.7|35475.7|35486.8|35346.8|35637.4|35497.4|35440.4|35300.4|404
1642992300000|2022-01-24 02:45:00|35479.8|35339.8|35453.2|35313.2|35556.1|35416.1|35426.3|35286.3|349
1642992600000|2022-01-24 02:50:00|35458|35318|35388.4|35248.4|35459.8|35319.8|35343.3|35203.3|405
1642992900000|2022-01-24 02:55:00|35386.7|35246.7|35278.3|35138.3|35388.4|35248.4|35254|35114|332
1642993200000|2022-01-24 03:00:00|35280.1|35140.1|35348.6|35208.6|35348.6|35208.6|35262.1|35122.1|351
1642993500000|2022-01-24 03:05:00|35351.9|35211.9|35369.4|35229.4|35394.6|35254.6|35342.5|35202.5|295
1642993800000|2022-01-24 03:10:00|35345.6|35205.6|35401.6|35261.6|35404|35264|35332.6|35192.6|202
1642994100000|2022-01-24 03:15:00|35399.2|35259.2|35385.2|35245.2|35411.9|35271.9|35364.1|35224.1|279
1642994400000|2022-01-24 03:20:00|35385|35245|35352.7|35212.7|35421.6|35281.6|35351.4|35211.4|176
1642994700000|2022-01-24 03:25:00|35333.9|35193.9|35320.4|35180.4|35348.9|35208.9|35296.1|35156.1|195
1642995000000|2022-01-24 03:30:00|35321.2|35181.2|35357.9|35217.9|35357.9|35217.9|35291.5|35151.5|198
1642995300000|2022-01-24 03:35:00|35355.5|35215.5|35357.4|35217.4|35379.7|35239.7|35343.4|35203.4|157
1642995600000|2022-01-24 03:40:00|35364.4|35224.4|35356.4|35216.4|35374.9|35234.9|35335|35195|137
1642995900000|2022-01-24 03:45:00|35348|35208|35390|35250|35391.4|35251.4|35346.2|35206.2|180
1642996200000|2022-01-24 03:50:00|35397.8|35257.8|35458.3|35318.3|35473.6|35333.6|35393.7|35253.7|153
1642996500000|2022-01-24 03:55:00|35459.9|35319.9|35429.1|35289.1|35488.6|35348.6|35428.5|35288.5|222
1642996800000|2022-01-24 04:00:00|35430|35290|35517.5|35377.5|35533.4|35393.4|35429.7|35289.7|238
1642997100000|2022-01-24 04:05:00|35512.4|35372.4|35417.5|35277.5|35559.4|35419.4|35415.4|35275.4|225
1642997400000|2022-01-24 04:10:00|35415|35275|35442.4|35302.4|35450.1|35310.1|35399.2|35259.2|172
1642997700000|2022-01-24 04:15:00|35446.2|35306.2|35497|35357|35497.5|35357.5|35418.6|35278.6|160
1642998000000|2022-01-24 04:20:00|35496.8|35356.8|35429.7|35289.7|35501.6|35361.6|35429.7|35289.7|133
1642998300000|2022-01-24 04:25:00|35428.4|35288.4|35451.9|35311.9|35470.4|35330.4|35428.4|35288.4|140
1642998600000|2022-01-24 04:30:00|35456.1|35316.1|35446.9|35306.9|35459.6|35319.6|35416.6|35276.6|121
1642998900000|2022-01-24 04:35:00|35447.6|35307.6|35358.9|35218.9|35453.3|35313.3|35348.7|35208.7|162
1642999200000|2022-01-24 04:40:00|35352|35212|35320.9|35180.9|35352.5|35212.5|35304.2|35164.2|128
1642999500000|2022-01-24 04:45:00|35321.1|35181.1|35235|35095|35335.9|35195.9|35204.7|35064.7|306
1642999800000|2022-01-24 04:50:00|35230.3|35090.3|35201.4|35061.4|35236.5|35096.5|35148.9|35008.9|226
1643000100000|2022-01-24 04:55:00|35201.6|35061.6|35193.6|35053.6|35207.1|35067.1|35170.1|35030.1|181
1643000400000|2022-01-24 05:00:00|35196|35056|35101|34961|35196|35056|35088.3|34948.3|271
1643000700000|2022-01-24 05:05:00|35102.7|34962.7|35136.8|34996.8|35153.6|35013.6|35080.4|34940.4|317
1643001000000|2022-01-24 05:10:00|35139.6|34999.6|35145.1|35005.1|35148.3|35008.3|35109.8|34969.8|239
1643001300000|2022-01-24 05:15:00|35144.1|35004.1|35195.8|35055.8|35223.9|35083.9|35144|35004|347
1643001600000|2022-01-24 05:20:00|35197.8|35057.8|35164.2|35024.2|35207.1|35067.1|35120.2|34980.2|162
1643001900000|2022-01-24 05:25:00|35163.5|35023.5|35113.9|34973.9|35168.9|35028.9|35097.8|34957.8|259
1643002200000|2022-01-24 05:30:00|35115.5|34975.5|35067.9|34927.9|35157.6|35017.6|35045.9|34905.9|359
1643002500000|2022-01-24 05:35:00|35069.5|34929.5|35135.7|34995.7|35136.4|34996.4|35046.9|34906.9|353
1643002800000|2022-01-24 05:40:00|35135.1|34995.1|35137.9|34997.9|35184.2|35044.2|35105.1|34965.1|301
1643003100000|2022-01-24 05:45:00|35136.9|34996.9|35148.7|35008.7|35178|35038|35128.2|34988.2|417
1643003400000|2022-01-24 05:50:00|35150.6|35010.6|35199.1|35059.1|35242.1|35102.1|35146.4|35006.4|275
1643003700000|2022-01-24 05:55:00|35201.7|35061.7|35285.4|35145.4|35318.7|35178.7|35191.9|35051.9|269
1643004000000|2022-01-24 06:00:00|35269.4|35129.4|35219.4|35079.4|35281|35141|35206.4|35066.4|207
1643004300000|2022-01-24 06:05:00|35214.1|35074.1|35167.9|35027.9|35231.5|35091.5|35154.9|35014.9|205
1643004600000|2022-01-24 06:10:00|35170.6|35030.6|35201.4|35061.4|35223.4|35083.4|35134.3|34994.3|292
1643004900000|2022-01-24 06:15:00|35199.5|35059.5|35292.4|35152.4|35341.4|35201.4|35177.1|35037.1|430
1643005200000|2022-01-24 06:20:00|35293.6|35153.6|35369.1|35229.1|35394.5|35254.5|35293.6|35153.6|241
1643005500000|2022-01-24 06:25:00|35364.1|35224.1|35408.6|35268.6|35441.9|35301.9|35357.7|35217.7|343
1643005800000|2022-01-24 06:30:00|35404.9|35264.9|35372.1|35232.1|35420.7|35280.7|35357.3|35217.3|132
1643006100000|2022-01-24 06:35:00|35369|35229|35350|35210|35393.1|35253.1|35339.5|35199.5|152
1643006400000|2022-01-24 06:40:00|35350.4|35210.4|35413.7|35273.7|35416.9|35276.9|35350.4|35210.4|239
1643006700000|2022-01-24 06:45:00|35408.7|35268.7|35371.4|35231.4|35416.9|35276.9|35368.5|35228.5|71
1643007000000|2022-01-24 06:50:00|35367.6|35227.6|35349.2|35209.2|35378.4|35238.4|35348.3|35208.3|161
1643007300000|2022-01-24 06:55:00|35349.1|35209.1|35342|35202|35382|35242|35341.1|35201.1|197
1643007600000|2022-01-24 07:00:00|35342.3|35202.3|35226.5|35086.5|35342.3|35202.3|35213.3|35073.3|125
1643007900000|2022-01-24 07:05:00|35236.1|35096.1|35282.4|35142.4|35312.6|35172.6|35225.4|35085.4|198
1643008200000|2022-01-24 07:10:00|35282.1|35142.1|35239.5|35099.5|35282.1|35142.1|35228.9|35088.9|174
1643008500000|2022-01-24 07:15:00|35239.7|35099.7|35273.4|35133.4|35306.4|35166.4|35226.7|35086.7|283
1643008800000|2022-01-24 07:20:00|35271.5|35131.5|35353.7|35213.7|35380.9|35240.9|35262.9|35122.9|298
1643009100000|2022-01-24 07:25:00|35352.3|35212.3|35335.6|35195.6|35384.9|35244.9|35325.6|35185.6|180
1643009400000|2022-01-24 07:30:00|35331.1|35191.1|35308.9|35168.9|35367.1|35227.1|35308.9|35168.9|203
1643009700000|2022-01-24 07:35:00|35309.2|35169.2|35310.6|35170.6|35366.9|35226.9|35291.8|35151.8|191
1643010000000|2022-01-24 07:40:00|35307.5|35167.5|35096.5|34956.5|35310.6|35170.6|35086.9|34946.9|496
1643010300000|2022-01-24 07:45:00|35097.5|34957.5|35120.7|34980.7|35133.9|34993.9|35040.6|34900.6|364
1643010600000|2022-01-24 07:50:00|35117.9|34977.9|35057.3|34917.3|35133.6|34993.6|35031.2|34891.2|290
1643010900000|2022-01-24 07:55:00|35064.8|34924.8|34958.9|34818.9|35064.8|34924.8|34903|34763|502
1643011200000|2022-01-24 08:00:00|34958.8|34818.8|34971|34831|35080|34940|34931.6|34791.6|537
1643011500000|2022-01-24 08:05:00|34974.3|34834.3|35036.7|34896.7|35082.8|34942.8|34971.9|34831.9|399
1643011800000|2022-01-24 08:10:00|35037.5|34897.5|35098.6|34958.6|35109.6|34969.6|35012.4|34872.4|385
1643012100000|2022-01-24 08:15:00|35095.5|34955.5|35186.9|35046.9|35224.7|35084.7|35092.2|34952.2|435
1643012400000|2022-01-24 08:20:00|35190.1|35050.1|35158.2|35018.2|35199.7|35059.7|35147.1|35007.1|396
1643012700000|2022-01-24 08:25:00|35158.9|35018.9|35206.5|35066.5|35206.5|35066.5|35108.2|34968.2|327
1643013000000|2022-01-24 08:30:00|35214.2|35074.2|35219.6|35079.6|35292.9|35152.9|35188.8|35048.8|344
1643013300000|2022-01-24 08:35:00|35224|35084|35257.9|35117.9|35283.1|35143.1|35219.4|35079.4|283
1643013600000|2022-01-24 08:40:00|35255.7|35115.7|35214.9|35074.9|35261.7|35121.7|35176.4|35036.4|270
1643013900000|2022-01-24 08:45:00|35215.2|35075.2|35225.1|35085.1|35556.9|35416.9|34882.1|34742.1|772
1643014200000|2022-01-24 08:50:00|35227.8|35087.8|35079.2|34939.2|35279|35139|35039.3|34899.3|658
1643014500000|2022-01-24 08:55:00|35080.8|34940.8|35036.6|34896.6|35097.1|34957.1|34985.7|34845.7|497
1643014800000|2022-01-24 09:00:00|35033.5|34893.5|35106.3|34966.3|35163.6|35023.6|35025.6|34885.6|543
1643015100000|2022-01-24 09:05:00|35109|34969|35015.6|34875.6|35156.6|35016.6|35006.2|34866.2|635
1643015400000|2022-01-24 09:10:00|35005.1|34865.1|34978.4|34838.4|35129.1|34989.1|34962.1|34822.1|485
1643015700000|2022-01-24 09:15:00|34975.9|34835.9|34863.4|34723.4|35013.9|34873.9|34836.6|34696.6|551
1643016000000|2022-01-24 09:20:00|34854.5|34714.5|34653.6|34513.6|34855.4|34715.4|34549.3|34409.3|855
1643016300000|2022-01-24 09:25:00|34652.9|34512.9|34809.3|34669.3|34865.3|34725.3|34582.6|34442.6|451
1643016600000|2022-01-24 09:30:00|34808.1|34668.1|34747.9|34607.9|34908.1|34768.1|34720.4|34580.4|468
1643016900000|2022-01-24 09:35:00|34747.7|34607.7|34655.3|34515.3|34800|34660|34652.5|34512.5|511
1643017200000|2022-01-24 09:40:00|34657.8|34517.8|34599.8|34459.8|34684.6|34544.6|34559.9|34419.9|449
1643017500000|2022-01-24 09:45:00|34598.3|34458.3|34626.8|34486.8|34736.1|34596.1|34522.9|34382.9|522
1643017800000|2022-01-24 09:50:00|34627|34487|34670|34530|34744.2|34604.2|34622.6|34482.6|402
1643018100000|2022-01-24 09:55:00|34668|34528|34577.7|34437.7|34693.6|34553.6|34560.4|34420.4|450
1643018400000|2022-01-24 10:00:00|34582.2|34442.2|34591.1|34451.1|34652.7|34512.7|34538.2|34398.2|418
1643018700000|2022-01-24 10:05:00|34590.4|34450.4|34042|33902|34625.6|34485.6|34042|33902|887
1643019000000|2022-01-24 10:10:00|34035.6|33895.6|33961.5|33821.5|34158.6|34018.6|33667.4|33527.4|1034
1643019300000|2022-01-24 10:15:00|33957.7|33817.7|33704.1|33564.1|34035|33895|33670.4|33530.4|966
1643019600000|2022-01-24 10:20:00|33704.6|33564.6|33662.4|33522.4|33870.6|33730.6|33605.8|33465.8|1048
1643019900000|2022-01-24 10:25:00|33659.5|33519.5|33637.5|33497.5|33767|33627|33599.2|33459.2|809
1643020200000|2022-01-24 10:30:00|33637|33497|33735.1|33595.1|33841.2|33701.2|33636|33496|697
1643020500000|2022-01-24 10:35:00|33734.8|33594.8|33656.7|33516.7|33756.4|33616.4|33538.3|33398.3|732
1643020800000|2022-01-24 10:40:00|33647.7|33507.7|33687.1|33547.1|33753.9|33613.9|33621.3|33481.3|598
1643021100000|2022-01-24 10:45:00|33688.3|33548.3|33643.6|33503.6|33807.1|33667.1|33631.1|33491.1|509
1643021400000|2022-01-24 10:50:00|33636.4|33496.4|33555.8|33415.8|33729.2|33589.2|33435.8|33295.8|834
1643021700000|2022-01-24 10:55:00|33544.5|33404.5|33348.9|33208.9|33619.8|33479.8|33348.9|33208.9|709
1643022000000|2022-01-24 11:00:00|33349.4|33209.4|33162.8|33022.8|33488.3|33348.3|33151|33011|882
1643022300000|2022-01-24 11:05:00|33161.9|33021.9|33497.9|33357.9|33555.5|33415.5|33113.1|32973.1|822
1643022600000|2022-01-24 11:10:00|33497.5|33357.5|33944.6|33804.6|33983.3|33843.3|33472.3|33332.3|794
1643022900000|2022-01-24 11:15:00|33952.5|33812.5|33838.7|33698.7|34259.4|34119.4|33810.3|33670.3|895
1643023200000|2022-01-24 11:20:00|33837|33697|33869.7|33729.7|33902.5|33762.5|33774.6|33634.6|626
1643023500000|2022-01-24 11:25:00|33873.4|33733.4|33871.3|33731.3|33932.9|33792.9|33816.9|33676.9|545
1643023800000|2022-01-24 11:30:00|33866.4|33726.4|33721.1|33581.1|33896.7|33756.7|33721.1|33581.1|507
1643024100000|2022-01-24 11:35:00|33720.1|33580.1|33872.3|33732.3|33874.9|33734.9|33691.9|33551.9|420
1643024400000|2022-01-24 11:40:00|33874.9|33734.9|33930.6|33790.6|34016.6|33876.6|33817|33677|604
1643024700000|2022-01-24 11:45:00|33928.9|33788.9|33986.4|33846.4|34061.4|33921.4|33928.9|33788.9|550
1643025000000|2022-01-24 11:50:00|33983.7|33843.7|33816.9|33676.9|34007.3|33867.3|33815.7|33675.7|470
1643025300000|2022-01-24 11:55:00|33813.1|33673.1|33769.7|33629.7|33853.8|33713.8|33732.3|33592.3|542
1643025600000|2022-01-24 12:00:00|33773.6|33633.6|33786.1|33646.1|33789.2|33649.2|33624.1|33484.1|642
1643025900000|2022-01-24 12:05:00|33782.5|33642.5|33804.5|33664.5|33903.1|33763.1|33739.1|33599.1|468
1643026200000|2022-01-24 12:10:00|33804.3|33664.3|33733.9|33593.9|33885.6|33745.6|33728.3|33588.3|355
1643026500000|2022-01-24 12:15:00|33729.2|33589.2|33605.8|33465.8|33749.9|33609.9|33578.2|33438.2|615
1643026800000|2022-01-24 12:20:00|33605.9|33465.9|33634.9|33494.9|33664.9|33524.9|33505|33365|598
1643027100000|2022-01-24 12:25:00|33636.6|33496.6|33660.1|33520.1|33683.6|33543.6|33541.6|33401.6|544
1643027400000|2022-01-24 12:30:00|33659.3|33519.3|33588.5|33448.5|33743.9|33603.9|33540.3|33400.3|705
1643027700000|2022-01-24 12:35:00|33590|33450|33622.4|33482.4|33667.3|33527.3|33534|33394|532
1643028000000|2022-01-24 12:40:00|33623.2|33483.2|33468.2|33328.2|33624|33484|33413.4|33273.4|903
1643028300000|2022-01-24 12:45:00|33468.6|33328.6|33231.1|33091.1|33532.5|33392.5|33148.8|33008.8|836
1643028600000|2022-01-24 12:50:00|33224.6|33084.6|33520.6|33380.6|33536.2|33396.2|33171.9|33031.9|629
1643028900000|2022-01-24 12:55:00|33515.8|33375.8|33191.5|33051.5|33737.1|33597.1|33149.5|33009.5|953
1643029200000|2022-01-24 13:00:00|33196.6|33056.6|33183|33043|33534.2|33394.2|33051|32911|887
1643029500000|2022-01-24 13:05:00|33166.4|33026.4|33653.3|33513.3|33723|33583|33166.4|33026.4|896
1643029800000|2022-01-24 13:10:00|33659.3|33519.3|33603|33463|33856.6|33716.6|33569.6|33429.6|901
1643030100000|2022-01-24 13:15:00|33601|33461|33457.1|33317.1|33724|33584|33443.5|33303.5|599
1643030400000|2022-01-24 13:20:00|33457.2|33317.2|33707.5|33567.5|33726.2|33586.2|33409.3|33269.3|381
1643030700000|2022-01-24 13:25:00|33706.5|33566.5|33611.1|33471.1|33725.9|33585.9|33581.6|33441.6|615
1643031000000|2022-01-24 13:30:00|33600.5|33460.5|33487.2|33347.2|33715.4|33575.4|33475.9|33335.9|659
1643031300000|2022-01-24 13:35:00|33485.6|33345.6|33463.1|33323.1|33515.1|33375.1|33387.9|33247.9|666
1643031600000|2022-01-24 13:40:00|33477|33337|33436.2|33296.2|33526.6|33386.6|33338.1|33198.1|789
1643031900000|2022-01-24 13:45:00|33432.6|33292.6|33501.4|33361.4|33556.9|33416.9|33424.4|33284.4|608
1643032200000|2022-01-24 13:50:00|33502.9|33362.9|33572.7|33432.7|33625.1|33485.1|33463.9|33323.9|605
1643032500000|2022-01-24 13:55:00|33572.8|33432.8|33440.5|33300.5|33651.9|33511.9|33429.9|33289.9|585
1643032800000|2022-01-24 14:00:00|33434.2|33294.2|33350.6|33210.6|33449.4|33309.4|33274.1|33134.1|927
1643033100000|2022-01-24 14:05:00|33351.8|33211.8|33251.1|33111.1|33396.1|33256.1|33170|33030|717
1643033400000|2022-01-24 14:10:00|33255.5|33115.5|33435.7|33295.7|33435.7|33295.7|33217.3|33077.3|509
1643033700000|2022-01-24 14:15:00|33432.7|33292.7|33498.3|33358.3|33626.5|33486.5|33401.6|33261.6|778
1643034000000|2022-01-24 14:20:00|33497|33357|33521.4|33381.4|33570.1|33430.1|33456.4|33316.4|460
1643034300000|2022-01-24 14:25:00|33524|33384|33674|33534|33736.8|33596.8|33490.4|33350.4|465
1643034600000|2022-01-24 14:30:00|33679.3|33539.3|33811.4|33671.4|33983.7|33843.7|33504.1|33364.1|688
1643034900000|2022-01-24 14:35:00|33802|33662|34089.1|33949.1|34104.1|33964.1|33775|33635|704
1643035200000|2022-01-24 14:40:00|34082|33942|33775.9|33635.9|34210.8|34070.8|33751.9|33611.9|989
1643035500000|2022-01-24 14:45:00|33781.6|33641.6|33769.1|33629.1|33869.6|33729.6|33694.6|33554.6|797
1643035800000|2022-01-24 14:50:00|33773.8|33633.8|33701.6|33561.6|33815.1|33675.1|33570.4|33430.4|776
1643036100000|2022-01-24 14:55:00|33689.8|33549.8|33713.7|33573.7|33874.3|33734.3|33660|33520|772
1643036400000|2022-01-24 15:00:00|33709.4|33569.4|33652.6|33512.6|33854.4|33714.4|33645.9|33505.9|214
1643036700000|2022-01-24 15:05:00|33649|33509|33685.1|33545.1|33740.9|33600.9|33589.1|33449.1|334
1643037000000|2022-01-24 15:10:00|33597|33457|33574.8|33434.8|33638.4|33498.4|33312.7|33172.7|455
1643037300000|2022-01-24 15:15:00|33557.8|33417.8|33445.2|33305.2|33565.7|33425.7|33411.6|33271.6|486
1643037600000|2022-01-24 15:20:00|33447.1|33307.1|33776.6|33636.6|33777.8|33637.8|33447.1|33307.1|692
1643037900000|2022-01-24 15:25:00|33773.1|33633.1|34006.7|33866.7|34139.9|33999.9|33760.9|33620.9|622
1643038200000|2022-01-24 15:30:00|33997.3|33857.3|34275.8|34135.8|34322.4|34182.4|33997.3|33857.3|513
1643038500000|2022-01-24 15:35:00|34267.9|34127.9|34267.3|34127.3|34397.9|34257.9|34117.1|33977.1|466
1643038800000|2022-01-24 15:40:00|34270.7|34130.7|34346.4|34206.4|34351.9|34211.9|34177.8|34037.8|637
1643039100000|2022-01-24 15:45:00|34246.4|34106.4|34154.6|34014.6|34252.4|34112.4|34142.6|34002.6|27
1643039400000|2022-01-24 15:50:00|34161.5|34021.5|34233.6|34093.6|34238.3|34098.3|34103.5|33963.5|193
1643039700000|2022-01-24 15:55:00|34402.3|34262.3|34306.9|34166.9|34439.1|34299.1|34278.3|34138.3|457
1643040000000|2022-01-24 16:00:00|34306.6|34166.6|34178.9|34038.9|34306.6|34166.6|34149.5|34009.5|657
1643040300000|2022-01-24 16:05:00|34180.5|34040.5|34161.2|34021.2|34202.9|34062.9|34077.9|33937.9|699
1643040600000|2022-01-24 16:10:00|34161.8|34021.8|34261.8|34121.8|34277.9|34137.9|34087|33947|627
1643040900000|2022-01-24 16:15:00|34257.9|34117.9|34329.1|34189.1|34555.9|34415.9|34253|34113|732
1643041200000|2022-01-24 16:20:00|34330.6|34190.6|34482.6|34342.6|34504.6|34364.6|34318.9|34178.9|589
1643041500000|2022-01-24 16:25:00|34478.4|34338.4|34534.2|34394.2|34543|34403|34395.6|34255.6|616
1643041800000|2022-01-24 16:30:00|34532|34392|34379|34239|34578.1|34438.1|34351.8|34211.8|890
1643042100000|2022-01-24 16:35:00|34371.2|34231.2|34311.3|34171.3|34443.8|34303.8|34250.9|34110.9|779
1643042400000|2022-01-24 16:40:00|34312.6|34172.6|34209.4|34069.4|34313.4|34173.4|34167.4|34027.4|569
1643042700000|2022-01-24 16:45:00|34201.1|34061.1|33920.6|33780.6|34260.6|34120.6|33914.6|33774.6|709
1643043000000|2022-01-24 16:50:00|33912.9|33772.9|34256|34116|34256|34116|33893|33753|609
1643043300000|2022-01-24 16:55:00|34262.7|34122.7|34531|34391|34539.3|34399.3|34261.5|34121.5|750
1643043600000|2022-01-24 17:00:00|34528|34388|34473.6|34333.6|34532|34392|34397|34257|831
1643043900000|2022-01-24 17:05:00|34472.7|34332.7|34413.3|34273.3|34488.9|34348.9|34370.9|34230.9|832
1643044200000|2022-01-24 17:10:00|34413.5|34273.5|34374.4|34234.4|34456.5|34316.5|34267.3|34127.3|747
1643044500000|2022-01-24 17:15:00|34370.6|34230.6|34412.2|34272.2|34413.2|34273.2|34258.1|34118.1|649
1643044800000|2022-01-24 17:20:00|34412.7|34272.7|34661.3|34521.3|34743.1|34603.1|34398|34258|707
1643045100000|2022-01-24 17:25:00|34654.6|34514.6|34748.8|34608.8|34877.5|34737.5|34592.6|34452.6|862
1643045400000|2022-01-24 17:30:00|34747.7|34607.7|34984.7|34844.7|34999.9|34859.9|34680.1|34540.1|494
1643045700000|2022-01-24 17:35:00|34981.9|34841.9|35057.5|34917.5|35077.4|34937.4|34859.7|34719.7|680
1643046000000|2022-01-24 17:40:00|35052.5|34912.5|35383.1|35243.1|35433.7|35293.7|35037|34897|814
1643046300000|2022-01-24 17:45:00|35394.1|35254.1|35515.8|35375.8|35543.4|35403.4|35310|35170|775
1643046600000|2022-01-24 17:50:00|35515.3|35375.3|35581.1|35441.1|35594.6|35454.6|35394.8|35254.8|760
1643046900000|2022-01-24 17:55:00|35581.7|35441.7|35462.8|35322.8|35605.8|35465.8|35453.5|35313.5|811
1643047200000|2022-01-24 18:00:00|35462|35322|35375.3|35235.3|35514.2|35374.2|35276|35136|895
1643047500000|2022-01-24 18:05:00|35370.5|35230.5|35756.3|35616.3|35850.2|35710.2|35315.6|35175.6|942
1643047800000|2022-01-24 18:10:00|35759.6|35619.6|35975.6|35835.6|36072.4|35932.4|35758.9|35618.9|1067
1643048100000|2022-01-24 18:15:00|35976.4|35836.4|36247.6|36107.6|36316.3|36176.3|35881.9|35741.9|952
1643048400000|2022-01-24 18:20:00|36259.7|36119.7|35883.2|35743.2|36263|36123|35857.8|35717.8|989
1643048700000|2022-01-24 18:25:00|35885|35745|35872.8|35732.8|35985.8|35845.8|35830.4|35690.4|841
1643049000000|2022-01-24 18:30:00|35872.1|35732.1|36065.4|35925.4|36098|35958|35855.9|35715.9|831
1643049300000|2022-01-24 18:35:00|36065.8|35925.8|36033.4|35893.4|36082|35942|35899.9|35759.9|896
1643049600000|2022-01-24 18:40:00|36018.9|35878.9|36031.9|35891.9|36083.4|35943.4|35939.3|35799.3|698
1643049900000|2022-01-24 18:45:00|36019.1|35879.1|36403.5|36263.5|36467.2|36327.2|36018.6|35878.6|935
1643050200000|2022-01-24 18:50:00|36405.2|36265.2|36348.7|36208.7|36520.3|36380.3|36302.8|36162.8|1013
1643050500000|2022-01-24 18:55:00|36349.1|36209.1|36263.9|36123.9|36383.3|36243.3|36212.3|36072.3|854
1643050800000|2022-01-24 19:00:00|36264.5|36124.5|36198.8|36058.8|36404|36264|36164.5|36024.5|740
1643051100000|2022-01-24 19:05:00|36199.3|36059.3|36201.7|36061.7|36237.5|36097.5|36146.2|36006.2|841
1643051400000|2022-01-24 19:10:00|36204.8|36064.8|36029.9|35889.9|36249.8|36109.8|36022.8|35882.8|770
1643051700000|2022-01-24 19:15:00|36023.6|35883.6|35954.9|35814.9|36070.4|35930.4|35890.4|35750.4|754
1643052000000|2022-01-24 19:20:00|35955.2|35815.2|35884|35744|36070|35930|35873.7|35733.7|784
1643052300000|2022-01-24 19:25:00|35884.3|35744.3|35934.2|35794.2|35951.5|35811.5|35839.4|35699.4|609
1643052600000|2022-01-24 19:30:00|35935.1|35795.1|35917.9|35777.9|36113.8|35973.8|35916.3|35776.3|824
1643052900000|2022-01-24 19:35:00|35918|35778|35813.2|35673.2|35927.7|35787.7|35747.9|35607.9|710
1643053200000|2022-01-24 19:40:00|35810.9|35670.9|35865.1|35725.1|35930.4|35790.4|35787.9|35647.9|775
1643053500000|2022-01-24 19:45:00|35864.6|35724.6|36030.5|35890.5|36039.7|35899.7|35772|35632|787
1643053800000|2022-01-24 19:50:00|36048.9|35908.9|36021|35881|36063.7|35923.7|35989.5|35849.5|741
1643054100000|2022-01-24 19:55:00|36013.1|35873.1|36150.8|36010.8|36176.5|36036.5|35988.1|35848.1|641
1643054400000|2022-01-24 20:00:00|36147.8|36007.8|36104.3|35964.3|36250.6|36110.6|36103.7|35963.7|829
1643054700000|2022-01-24 20:05:00|36103.8|35963.8|36196.6|36056.6|36218.5|36078.5|36047.8|35907.8|783
1643055000000|2022-01-24 20:10:00|36196.5|36056.5|36291.8|36151.8|36330.6|36190.6|36178.7|36038.7|718
1643055300000|2022-01-24 20:15:00|36292|36152|36178.8|36038.8|36413.3|36273.3|36145.4|36005.4|788
1643055600000|2022-01-24 20:20:00|36178.3|36038.3|36209.1|36069.1|36285.5|36145.5|36176|36036|694
1643055900000|2022-01-24 20:25:00|36206|36066|36171.1|36031.1|36231.2|36091.2|36087.2|35947.2|859
1643056200000|2022-01-24 20:30:00|36170.2|36030.2|36375|36235|36387|36247|36096.4|35956.4|809
1643056500000|2022-01-24 20:35:00|36374.6|36234.6|36561.1|36421.1|36668.6|36528.6|36373.3|36233.3|988
1643056800000|2022-01-24 20:40:00|36560|36420|36457.2|36317.2|36576.6|36436.6|36373.8|36233.8|874
1643057100000|2022-01-24 20:45:00|36459.7|36319.7|36573.5|36433.5|36677.5|36537.5|36458.4|36318.4|858
1643057400000|2022-01-24 20:50:00|36573|36433|37253.8|37113.8|37333.4|37193.4|36570.5|36430.5|907
1643057700000|2022-01-24 20:55:00|37264|37124|37305.8|37165.8|37616.1|37476.1|37184.5|37044.5|1025
1643058000000|2022-01-24 21:00:00|37311|37171|36931.4|36791.4|37322.1|37182.1|36929.5|36789.5|881
1643058300000|2022-01-24 21:05:00|36933|36793|37037.6|36897.6|37064.5|36924.5|36907|36767|633
1643058600000|2022-01-24 21:10:00|37035|36895|36993.1|36853.1|37159|37019|36993.1|36853.1|854
1643058900000|2022-01-24 21:15:00|36993.2|36853.2|37094.7|36954.7|37102.3|36962.3|36925.5|36785.5|567
1643059200000|2022-01-24 21:20:00|37096.4|36956.4|36968.8|36828.8|37127.1|36987.1|36916.6|36776.6|683
1643059500000|2022-01-24 21:25:00|36968.9|36828.9|36976.2|36836.2|37047.6|36907.6|36927.6|36787.6|618
1643059800000|2022-01-24 21:30:00|36976.4|36836.4|37146.5|37006.5|37146.5|37006.5|36935.2|36795.2|479
1643060100000|2022-01-24 21:35:00|37146.3|37006.3|37032|36892|37157|37017|37018.6|36878.6|635
1643060400000|2022-01-24 21:40:00|37031.7|36891.7|36957.9|36817.9|37033.5|36893.5|36929.6|36789.6|599
1643060700000|2022-01-24 21:45:00|36958.1|36818.1|36831.9|36691.9|37008.8|36868.8|36831.9|36691.9|453
1643061000000|2022-01-24 21:50:00|36847.1|36707.1|36906.4|36766.4|36987.5|36847.5|36826.6|36686.6|432
1643061300000|2022-01-24 21:55:00|36906.3|36766.3|36905.5|36765.5|36952.1|36812.1|36890.8|36750.8|360
1643061600000|2022-01-24 22:00:00|36901.8|36761.8|36852|36712|36907.9|36767.9|36786.2|36646.2|655
1643061900000|2022-01-24 22:05:00|36852.1|36712.1|36760.9|36620.9|36862|36722|36738.9|36598.9|647
1643062200000|2022-01-24 22:10:00|36760|36620|36879.4|36739.4|36888.5|36748.5|36734.1|36594.1|477
1643062500000|2022-01-24 22:15:00|36880.4|36740.4|36842.5|36702.5|36926|36786|36834.3|36694.3|626
1643062800000|2022-01-24 22:20:00|36843|36703|36736.5|36596.5|36850.1|36710.1|36724.1|36584.1|417
1643063100000|2022-01-24 22:25:00|36738|36598|36650.1|36510.1|36774.4|36634.4|36631.7|36491.7|404
1643063400000|2022-01-24 22:30:00|36650.2|36510.2|36449.4|36309.4|36650.2|36510.2|36410|36270|434
1643063700000|2022-01-24 22:35:00|36434|36294|36467|36327|36594.2|36454.2|36384.3|36244.3|446
1643064000000|2022-01-24 22:40:00|36466.5|36326.5|36550.5|36410.5|36557.3|36417.3|36447.7|36307.7|403
1643064300000|2022-01-24 22:45:00|36548.7|36408.7|36446.1|36306.1|36557|36417|36444.5|36304.5|414
1643064600000|2022-01-24 22:50:00|36447.7|36307.7|36467.5|36327.5|36518.9|36378.9|36445.6|36305.6|426
1643064900000|2022-01-24 22:55:00|36472.8|36332.8|36489.5|36349.5|36489.5|36349.5|36431|36291|184
1643065200000|2022-01-24 23:00:00|36472.3|36332.3|36452.3|36312.3|36573.5|36433.5|36449.7|36309.7|503
1643065500000|2022-01-24 23:05:00|36453.3|36313.3|36584|36444|36589.6|36449.6|36451.5|36311.5|594
1643065800000|2022-01-24 23:10:00|36583.9|36443.9|36630.4|36490.4|36649.1|36509.1|36572.1|36432.1|384
1643066100000|2022-01-24 23:15:00|36616.4|36476.4|36775.4|36635.4|36780.1|36640.1|36616.4|36476.4|545
1643066400000|2022-01-24 23:20:00|36772.6|36632.6|36621|36481|36777.6|36637.6|36620.8|36480.8|422
1643066700000|2022-01-24 23:25:00|36620.8|36480.8|36640.5|36500.5|36665.6|36525.6|36588.6|36448.6|326
1643067000000|2022-01-24 23:30:00|36640.2|36500.2|36684.5|36544.5|36735.5|36595.5|36559.7|36419.7|490
1643067300000|2022-01-24 23:35:00|36684.6|36544.6|36731.6|36591.6|36781.9|36641.9|36682|36542|461
1643067600000|2022-01-24 23:40:00|36736|36596|36786.5|36646.5|36808.3|36668.3|36730|36590|393
1643067900000|2022-01-24 23:45:00|36788|36648|36772.2|36632.2|36835.7|36695.7|36772.2|36632.2|374
1643068200000|2022-01-24 23:50:00|36785.4|36645.4|36785.9|36645.9|36789.5|36649.5|36712|36572|378
1643068500000|2022-01-24 23:55:00|36785|36645|36744.2|36604.2|36791.7|36651.7|36722|36582|402
1643068800000|2022-01-25 00:00:00|36743.1|36603.1|36711.5|36571.5|36780.5|36640.5|36616.9|36476.9|669
1643069100000|2022-01-25 00:05:00|36724.7|36584.7|36523.5|36383.5|36724.7|36584.7|36513.3|36373.3|625
1643069400000|2022-01-25 00:10:00|36517.5|36377.5|36567.4|36427.4|36624.7|36484.7|36489.8|36349.8|577
1643069700000|2022-01-25 00:15:00|36569|36429|36706.1|36566.1|36751.4|36611.4|36550.8|36410.8|528
1643070000000|2022-01-25 00:20:00|36689.7|36549.7|36534|36394|36706.1|36566.1|36525.7|36385.7|523
1643070300000|2022-01-25 00:25:00|36533.7|36393.7|36378.9|36238.9|36580.5|36440.5|36372|36232|530
1643070600000|2022-01-25 00:30:00|36378.2|36238.2|36399.6|36259.6|36439|36299|36365.5|36225.5|598
1643070900000|2022-01-25 00:35:00|36399.8|36259.8|36405.9|36265.9|36442|36302|36363.3|36223.3|429
1643071200000|2022-01-25 00:40:00|36407.3|36267.3|36410.2|36270.2|36458.5|36318.5|36367.3|36227.3|447
1643071500000|2022-01-25 00:45:00|36408|36268|36319.4|36179.4|36448.7|36308.7|36271.4|36131.4|527
1643071800000|2022-01-25 00:50:00|36325.7|36185.7|36194.1|36054.1|36325.7|36185.7|36182.9|36042.9|535
1643072100000|2022-01-25 00:55:00|36188.9|36048.9|36129.6|35989.6|36194.1|36054.1|36107.8|35967.8|451
1643072400000|2022-01-25 01:00:00|36131.2|35991.2|36158.3|36018.3|36214.6|36074.6|36131.2|35991.2|430
1643072700000|2022-01-25 01:05:00|36159.1|36019.1|36208.5|36068.5|36253.4|36113.4|36155.8|36015.8|538
1643073000000|2022-01-25 01:10:00|36209|36069|36097.5|35957.5|36229.8|36089.8|36077.5|35937.5|394
1643073300000|2022-01-25 01:15:00|36097.6|35957.6|36163.9|36023.9|36163.9|36023.9|36062.8|35922.8|548
1643073600000|2022-01-25 01:20:00|36149.6|36009.6|36169.1|36029.1|36243.4|36103.4|36140.1|36000.1|501
1643073900000|2022-01-25 01:25:00|36172.9|36032.9|36242.2|36102.2|36259.5|36119.5|36170.7|36030.7|200
1643074200000|2022-01-25 01:30:00|36242.4|36102.4|36181.6|36041.6|36248.6|36108.6|36152.4|36012.4|288
1643074500000|2022-01-25 01:35:00|36179.9|36039.9|36167.4|36027.4|36231.8|36091.8|36152.3|36012.3|276
1643074800000|2022-01-25 01:40:00|36161.5|36021.5|36117.4|35977.4|36183.5|36043.5|36113.4|35973.4|450
1643075100000|2022-01-25 01:45:00|36114|35974|36210.5|36070.5|36216.4|36076.4|36110.1|35970.1|568
1643075400000|2022-01-25 01:50:00|36210.4|36070.4|36209.1|36069.1|36238.3|36098.3|36195.3|36055.3|350
1643075700000|2022-01-25 01:55:00|36195.3|36055.3|36213.4|36073.4|36242.4|36102.4|36167.5|36027.5|385
1643076000000|2022-01-25 02:00:00|36216.5|36076.5|36204.1|36064.1|36229.9|36089.9|36176.8|36036.8|334
1643076300000|2022-01-25 02:05:00|36205.5|36065.5|36278.8|36138.8|36332|36192|36195.3|36055.3|358
1643076600000|2022-01-25 02:10:00|36279.1|36139.1|36282.5|36142.5|36337.4|36197.4|36266.5|36126.5|247
1643076900000|2022-01-25 02:15:00|36282.6|36142.6|36217.1|36077.1|36313.3|36173.3|36217|36077|284
1643077200000|2022-01-25 02:20:00|36231|36091|36204.4|36064.4|36253.6|36113.6|36195.9|36055.9|273
1643077500000|2022-01-25 02:25:00|36207.6|36067.6|36266.6|36126.6|36290.1|36150.1|36203|36063|390
1643077800000|2022-01-25 02:30:00|36241.1|36101.1|36266.1|36126.1|36318.9|36178.9|36241.1|36101.1|268
1643078100000|2022-01-25 02:35:00|36256.7|36116.7|36256.1|36116.1|36273.7|36133.7|36237|36097|101
1643078400000|2022-01-25 02:40:00|36257.5|36117.5|36272.3|36132.3|36315.9|36175.9|36254.7|36114.7|191
1643078700000|2022-01-25 02:45:00|36270.8|36130.8|36330.3|36190.3|36383.6|36243.6|36270.8|36130.8|287
1643079000000|2022-01-25 02:50:00|36333.7|36193.7|36428.4|36288.4|36428.4|36288.4|36326.6|36186.6|221
1643079300000|2022-01-25 02:55:00|36421.1|36281.1|36417.1|36277.1|36428.4|36288.4|36373.3|36233.3|281
1643079600000|2022-01-25 03:00:00|36416.6|36276.6|36350.1|36210.1|36421.4|36281.4|36309.4|36169.4|188
1643079900000|2022-01-25 03:05:00|36348.4|36208.4|36291.4|36151.4|36355.6|36215.6|36291.4|36151.4|337
1643080200000|2022-01-25 03:10:00|36306.3|36166.3|36270.8|36130.8|36306.5|36166.5|36259.2|36119.2|309
1643080500000|2022-01-25 03:15:00|36269|36129|36311.8|36171.8|36329.5|36189.5|36266.2|36126.2|291
1643080800000|2022-01-25 03:20:00|36315.6|36175.6|36324|36184|36350.9|36210.9|36270|36130|306
1643081100000|2022-01-25 03:25:00|36324.5|36184.5|36345.4|36205.4|36361.8|36221.8|36296.1|36156.1|311
1643081400000|2022-01-25 03:30:00|36339.5|36199.5|36440.1|36300.1|36498.6|36358.6|36339.5|36199.5|421
1643081700000|2022-01-25 03:35:00|36438.3|36298.3|36439|36299|36466.4|36326.4|36390.6|36250.6|281
1643082000000|2022-01-25 03:40:00|36438.4|36298.4|36440.6|36300.6|36457.6|36317.6|36395.9|36255.9|299
1643082300000|2022-01-25 03:45:00|36438.8|36298.8|36381.2|36241.2|36440.3|36300.3|36370.3|36230.3|237
1643082600000|2022-01-25 03:50:00|36383.9|36243.9|36478.7|36338.7|36494.3|36354.3|36379.3|36239.3|405
1643082900000|2022-01-25 03:55:00|36476.5|36336.5|36513.4|36373.4|36528.9|36388.9|36474.3|36334.3|300
1643083200000|2022-01-25 04:00:00|36511.3|36371.3|36493.4|36353.4|36565.4|36425.4|36493.3|36353.3|275
1643083500000|2022-01-25 04:05:00|36478.2|36338.2|36499.8|36359.8|36499.8|36359.8|36439.2|36299.2|165
1643083800000|2022-01-25 04:10:00|36504.4|36364.4|36469.1|36329.1|36510.3|36370.3|36458.9|36318.9|238
1643084100000|2022-01-25 04:15:00|36482.5|36342.5|36423.4|36283.4|36498.4|36358.4|36422.5|36282.5|338
1643084400000|2022-01-25 04:20:00|36423.7|36283.7|36440.1|36300.1|36494.1|36354.1|36422.9|36282.9|445
1643084700000|2022-01-25 04:25:00|36438.4|36298.4|36478.7|36338.7|36506.1|36366.1|36431.7|36291.7|253
1643085000000|2022-01-25 04:30:00|36479|36339|36402.9|36262.9|36491.4|36351.4|36402.9|36262.9|210
1643085300000|2022-01-25 04:35:00|36400.8|36260.8|36262.4|36122.4|36407.4|36267.4|36242|36102|398
1643085600000|2022-01-25 04:40:00|36258.9|36118.9|36266.2|36126.2|36291.7|36151.7|36247|36107|220
1643085900000|2022-01-25 04:45:00|36265.6|36125.6|36146.3|36006.3|36265.6|36125.6|36141.1|36001.1|261
1643086200000|2022-01-25 04:50:00|36145.6|36005.6|36045.1|35905.1|36163.6|36023.6|36031.8|35891.8|481
1643086500000|2022-01-25 04:55:00|36040.6|35900.6|36020|35880|36075.6|35935.6|35997.7|35857.7|320
1643086800000|2022-01-25 05:00:00|36018.2|35878.2|36078.1|35938.1|36086|35946|35997.8|35857.8|505
1643087100000|2022-01-25 05:05:00|36078|35938|36156.1|36016.1|36180.8|36040.8|36078|35938|308
1643087400000|2022-01-25 05:10:00|36156.7|36016.7|36160.2|36020.2|36185.9|36045.9|36145.2|36005.2|263
1643087700000|2022-01-25 05:15:00|36158.5|36018.5|36044.1|35904.1|36182.1|36042.1|36033.2|35893.2|408
1643088000000|2022-01-25 05:20:00|36040.1|35900.1|35983.8|35843.8|36053.9|35913.9|35968.8|35828.8|354
1643088300000|2022-01-25 05:25:00|35983.3|35843.3|35951.9|35811.9|35994.9|35854.9|35916|35776|286
1643088600000|2022-01-25 05:30:00|35960.1|35820.1|35984.9|35844.9|36034.6|35894.6|35956.2|35816.2|332
1643088900000|2022-01-25 05:35:00|35984.8|35844.8|36010.4|35870.4|36041.8|35901.8|35978.6|35838.6|332
1643089200000|2022-01-25 05:40:00|36011.6|35871.6|36096.3|35956.3|36107.4|35967.4|35997.7|35857.7|282
1643089500000|2022-01-25 05:45:00|36091.9|35951.9|36046.4|35906.4|36125.9|35985.9|36046|35906|371
1643089800000|2022-01-25 05:50:00|36052.7|35912.7|36105.7|35965.7|36117|35977|36047|35907|409
1643090100000|2022-01-25 05:55:00|36112.1|35972.1|36146.1|36006.1|36165.6|36025.6|36090.4|35950.4|452
1643090400000|2022-01-25 06:00:00|36140.7|36000.7|36121.3|35981.3|36198.5|36058.5|36111.8|35971.8|457
1643090700000|2022-01-25 06:05:00|36124.4|35984.4|36164.5|36024.5|36220.1|36080.1|36106.8|35966.8|294
1643091000000|2022-01-25 06:10:00|36161.7|36021.7|36106|35966|36164.8|36024.8|36079.9|35939.9|296
1643091300000|2022-01-25 06:15:00|36100.7|35960.7|36105.4|35965.4|36125.2|35985.2|36073.5|35933.5|405
1643091600000|2022-01-25 06:20:00|36105|35965|36080.2|35940.2|36107|35967|36041.9|35901.9|404
1643091900000|2022-01-25 06:25:00|36082.5|35942.5|36065.9|35925.9|36094|35954|36028.1|35888.1|260
1643092200000|2022-01-25 06:30:00|36067.8|35927.8|36176.6|36036.6|36176.6|36036.6|36036.8|35896.8|322
1643092500000|2022-01-25 06:35:00|36182|36042|36117.1|35977.1|36205.6|36065.6|36076.4|35936.4|638
1643092800000|2022-01-25 06:40:00|36116.2|35976.2|36016.5|35876.5|36118.9|35978.9|36004.9|35864.9|356
1643093100000|2022-01-25 06:45:00|36030.6|35890.6|36020.7|35880.7|36052.9|35912.9|35992.5|35852.5|322
1643093400000|2022-01-25 06:50:00|36020.2|35880.2|35998.4|35858.4|36030.1|35890.1|35995.8|35855.8|275
1643093700000|2022-01-25 06:55:00|36000.4|35860.4|35942.9|35802.9|36018|35878|35926.7|35786.7|240
1643094000000|2022-01-25 07:00:00|35931.5|35791.5|35947.4|35807.4|36000.4|35860.4|35921.7|35781.7|103
1643094300000|2022-01-25 07:05:00|35934.4|35794.4|35837.9|35697.9|35965|35825|35834.8|35694.8|218
1643094600000|2022-01-25 07:10:00|35837.8|35697.8|35833.6|35693.6|35848.4|35708.4|35793.2|35653.2|260
1643094900000|2022-01-25 07:15:00|35819.5|35679.5|35820.5|35680.5|35856.9|35716.9|35800.6|35660.6|357
1643095200000|2022-01-25 07:20:00|35823.1|35683.1|35896.4|35756.4|35903.6|35763.6|35818.8|35678.8|345
1643095500000|2022-01-25 07:25:00|35890.4|35750.4|35960.9|35820.9|35968.6|35828.6|35890.1|35750.1|328
1643095800000|2022-01-25 07:30:00|35968.6|35828.6|36098|35958|36102.5|35962.5|35959.5|35819.5|379
1643096100000|2022-01-25 07:35:00|36099.3|35959.3|36085.1|35945.1|36120.9|35980.9|36025.8|35885.8|381
1643096400000|2022-01-25 07:40:00|36085|35945|36134.4|35994.4|36137.3|35997.3|36063.5|35923.5|341
1643096700000|2022-01-25 07:45:00|36134.9|35994.9|36081.6|35941.6|36145.6|36005.6|36063.4|35923.4|197
1643097000000|2022-01-25 07:50:00|36076.4|35936.4|36132.4|35992.4|36155.1|36015.1|36047.6|35907.6|369
1643097300000|2022-01-25 07:55:00|36128|35988|36134.7|35994.7|36197.6|36057.6|36104.1|35964.1|420
1643097600000|2022-01-25 08:00:00|36132.3|35992.3|36277.3|36137.3|36360.1|36220.1|36093.7|35953.7|386
1643097900000|2022-01-25 08:05:00|36292.3|36152.3|36204.9|36064.9|36293.5|36153.5|36168.5|36028.5|398
1643098200000|2022-01-25 08:10:00|36205.4|36065.4|36389.1|36249.1|36390.2|36250.2|36176.5|36036.5|378
1643098500000|2022-01-25 08:15:00|36397.9|36257.9|36552.1|36412.1|36595.3|36455.3|36362.2|36222.2|504
1643098800000|2022-01-25 08:20:00|36561.5|36421.5|36415.6|36275.6|36615.1|36475.1|36395.2|36255.2|537
1643099100000|2022-01-25 08:25:00|36409.7|36269.7|36267.9|36127.9|36450.4|36310.4|36251.5|36111.5|542
1643099400000|2022-01-25 08:30:00|36260.9|36120.9|36182.6|36042.6|36306.9|36166.9|36131.4|35991.4|399
1643099700000|2022-01-25 08:35:00|36176.1|36036.1|36213.1|36073.1|36240.1|36100.1|36152.9|36012.9|319
1643100000000|2022-01-25 08:40:00|36203.1|36063.1|36308.9|36168.9|36315.4|36175.4|36200.9|36060.9|301
1643100300000|2022-01-25 08:45:00|36307.7|36167.7|36326.2|36186.2|36359.1|36219.1|36244|36104|252
1643100600000|2022-01-25 08:50:00|36324.3|36184.3|36292.5|36152.5|36391.4|36251.4|36292.4|36152.4|296
1643100900000|2022-01-25 08:55:00|36300.1|36160.1|36163.1|36023.1|36305.5|36165.5|36146.6|36006.6|254
1643101200000|2022-01-25 09:00:00|36172.1|36032.1|36210.4|36070.4|36229.4|36089.4|36131|35991|331
1643101500000|2022-01-25 09:05:00|36207.8|36067.8|36292.4|36152.4|36300.2|36160.2|36193.9|36053.9|320
1643101800000|2022-01-25 09:10:00|36292.1|36152.1|36274.6|36134.6|36317.3|36177.3|36200.8|36060.8|390
1643102100000|2022-01-25 09:15:00|36277.2|36137.2|36273.1|36133.1|36333|36193|36258.2|36118.2|349
1643102400000|2022-01-25 09:20:00|36277.9|36137.9|36412.9|36272.9|36418.3|36278.3|36276.2|36136.2|495
1643102700000|2022-01-25 09:25:00|36408|36268|36465.3|36325.3|36479.9|36339.9|36386.4|36246.4|285
1643103000000|2022-01-25 09:30:00|36463.3|36323.3|36466.7|36326.7|36485.6|36345.6|36425.9|36285.9|278
1643103300000|2022-01-25 09:35:00|36463.8|36323.8|36484.6|36344.6|36520.9|36380.9|36442.8|36302.8|300
1643103600000|2022-01-25 09:40:00|36481.4|36341.4|36386.4|36246.4|36484.6|36344.6|36378.6|36238.6|159
1643103900000|2022-01-25 09:45:00|36384.1|36244.1|36434.1|36294.1|36489.9|36349.9|36384.1|36244.1|196
1643104200000|2022-01-25 09:50:00|36421.5|36281.5|36573.9|36433.9|36583.4|36443.4|36418|36278|184
1643104500000|2022-01-25 09:55:00|36563.5|36423.5|36505.6|36365.6|36589.7|36449.7|36489.8|36349.8|202
1643104800000|2022-01-25 10:00:00|36494.5|36354.5|36465.9|36325.9|36524.6|36384.6|36440.7|36300.7|113
1643105100000|2022-01-25 10:05:00|36463|36323|36570.1|36430.1|36578.2|36438.2|36418.6|36278.6|210
1643105400000|2022-01-25 10:10:00|36570|36430|36669.1|36529.1|36717.3|36577.3|36566.9|36426.9|257
1643105700000|2022-01-25 10:15:00|36667.1|36527.1|36665.6|36525.6|36859|36719|36648|36508|347
1643106000000|2022-01-25 10:20:00|36673.1|36533.1|36585.9|36445.9|36690.6|36550.6|36585.9|36445.9|214
1643106300000|2022-01-25 10:25:00|36574.3|36434.3|36590.9|36450.9|36618.1|36478.1|36544.5|36404.5|133
1643106600000|2022-01-25 10:30:00|36582.6|36442.6|36535.6|36395.6|36611.4|36471.4|36517.1|36377.1|186
1643106900000|2022-01-25 10:35:00|36504.8|36364.8|36473.8|36333.8|36522.5|36382.5|36417.5|36277.5|251
1643107200000|2022-01-25 10:40:00|36473.3|36333.3|36415.2|36275.2|36490|36350|36412.5|36272.5|383
1643107500000|2022-01-25 10:45:00|36415|36275|36440.4|36300.4|36482.9|36342.9|36396.5|36256.5|316
1643107800000|2022-01-25 10:50:00|36423.7|36283.7|36494.2|36354.2|36517.7|36377.7|36408|36268|255
1643108100000|2022-01-25 10:55:00|36494.1|36354.1|36534.3|36394.3|36538|36398|36477.9|36337.9|307
1643108400000|2022-01-25 11:00:00|36534.6|36394.6|36595.9|36455.9|36617.9|36477.9|36456.2|36316.2|491
1643108700000|2022-01-25 11:05:00|36587.5|36447.5|36654.6|36514.6|36667.5|36527.5|36586.3|36446.3|240
1643109000000|2022-01-25 11:10:00|36668.6|36528.6|36632.2|36492.2|36668.6|36528.6|36616.7|36476.7|355
1643109300000|2022-01-25 11:15:00|36627|36487|36532.2|36392.2|36689.4|36549.4|36517.5|36377.5|348
1643109600000|2022-01-25 11:20:00|36527.7|36387.7|36389.1|36249.1|36530.2|36390.2|36380.5|36240.5|209
1643109900000|2022-01-25 11:25:00|36392.9|36252.9|36368.9|36228.9|36408|36268|36339|36199|433
1643110200000|2022-01-25 11:30:00|36370.9|36230.9|36393.7|36253.7|36410.6|36270.6|36345.1|36205.1|389
1643110500000|2022-01-25 11:35:00|36389.1|36249.1|36421.2|36281.2|36480.9|36340.9|36389.1|36249.1|303
1643110800000|2022-01-25 11:40:00|36406|36266|36407.3|36267.3|36416.3|36276.3|36367.1|36227.1|282
1643111100000|2022-01-25 11:45:00|36408.8|36268.8|36538.9|36398.9|36538.9|36398.9|36407.1|36267.1|192
1643111400000|2022-01-25 11:50:00|36532.5|36392.5|36455.4|36315.4|36538.9|36398.9|36448.6|36308.6|158
1643111700000|2022-01-25 11:55:00|36451.8|36311.8|36510.1|36370.1|36574.9|36434.9|36394.6|36254.6|295
1643112000000|2022-01-25 12:00:00|36508.1|36368.1|36460.3|36320.3|36549.5|36409.5|36457.9|36317.9|182
1643112300000|2022-01-25 12:05:00|36460.5|36320.5|36368.4|36228.4|36460.8|36320.8|36361.6|36221.6|233
1643112600000|2022-01-25 12:10:00|36366.8|36226.8|36406|36266|36408.4|36268.4|36334.3|36194.3|191
1643112900000|2022-01-25 12:15:00|36406.1|36266.1|36459.5|36319.5|36497.1|36357.1|36298.4|36158.4|305
1643113200000|2022-01-25 12:20:00|36460|36320|36478.7|36338.7|36554|36414|36452.5|36312.5|451
1643113500000|2022-01-25 12:25:00|36478.4|36338.4|36548.3|36408.3|36558.6|36418.6|36464|36324|220
1643113800000|2022-01-25 12:30:00|36548.1|36408.1|36544.1|36404.1|36614.1|36474.1|36504|36364|492
1643114100000|2022-01-25 12:35:00|36550|36410|36682.9|36542.9|36725.3|36585.3|36538.6|36398.6|526
1643114400000|2022-01-25 12:40:00|36680|36540|36747.1|36607.1|36836.6|36696.6|36661.6|36521.6|367
1643114700000|2022-01-25 12:45:00|36743.4|36603.4|36707.3|36567.3|36756.6|36616.6|36672|36532|402
1643115000000|2022-01-25 12:50:00|36708.5|36568.5|36623.5|36483.5|36714.4|36574.4|36592.7|36452.7|242
1643115300000|2022-01-25 12:55:00|36627.9|36487.9|36624.4|36484.4|36668.9|36528.9|36611.6|36471.6|148
1643115600000|2022-01-25 13:00:00|36615.9|36475.9|36623.9|36483.9|36670.9|36530.9|36612.5|36472.5|161
1643115900000|2022-01-25 13:05:00|36623.4|36483.4|36446.5|36306.5|36625.3|36485.3|36445.5|36305.5|402
1643116200000|2022-01-25 13:10:00|36444.1|36304.1|36498|36358|36503.9|36363.9|36438.1|36298.1|381
1643116500000|2022-01-25 13:15:00|36490.8|36350.8|36615.7|36475.7|36637.1|36497.1|36485.1|36345.1|506
1643116800000|2022-01-25 13:20:00|36618|36478|36559.5|36419.5|36630.5|36490.5|36497.8|36357.8|451
1643117100000|2022-01-25 13:25:00|36561|36421|36393|36253|36562.3|36422.3|36382|36242|504
1643117400000|2022-01-25 13:30:00|36390.6|36250.6|36454.6|36314.6|36468.5|36328.5|36375.5|36235.5|410
1643117700000|2022-01-25 13:35:00|36457.1|36317.1|36516.9|36376.9|36537.9|36397.9|36446.7|36306.7|386
1643118000000|2022-01-25 13:40:00|36518.9|36378.9|36525.1|36385.1|36525.1|36385.1|36449.2|36309.2|269
1643118300000|2022-01-25 13:45:00|36526.7|36386.7|36537|36397|36541.3|36401.3|36488.1|36348.1|269
1643118600000|2022-01-25 13:50:00|36536.8|36396.8|36479.3|36339.3|36540|36400|36451.4|36311.4|376
1643118900000|2022-01-25 13:55:00|36478.8|36338.8|36586.6|36446.6|36615.1|36475.1|36447.8|36307.8|307
1643119200000|2022-01-25 14:00:00|36594.1|36454.1|36574.2|36434.2|36600.5|36460.5|36469.2|36329.2|316
1643119500000|2022-01-25 14:05:00|36578.5|36438.5|36670.7|36530.7|36680.1|36540.1|36553.3|36413.3|307
1643119800000|2022-01-25 14:10:00|36673.4|36533.4|36704.3|36564.3|36727.1|36587.1|36605.2|36465.2|450
1643120100000|2022-01-25 14:15:00|36713.4|36573.4|36798.4|36658.4|36828.4|36688.4|36696.6|36556.6|280
1643120400000|2022-01-25 14:20:00|36795.1|36655.1|36892.9|36752.9|36949.9|36809.9|36765.2|36625.2|325
1643120700000|2022-01-25 14:25:00|36899.6|36759.6|36698.8|36558.8|36899.6|36759.6|36676.9|36536.9|296
1643121000000|2022-01-25 14:30:00|36698.4|36558.4|36689|36549|36775.9|36635.9|36581.1|36441.1|588
1643121300000|2022-01-25 14:35:00|36683.5|36543.5|37071.2|36931.2|37220.6|37080.6|36676.8|36536.8|688
1643121600000|2022-01-25 14:40:00|37066.7|36926.7|36899.5|36759.5|37173.4|37033.4|36842.4|36702.4|859
1643121900000|2022-01-25 14:45:00|36899.4|36759.4|36610|36470|36905.8|36765.8|36606.6|36466.6|866
1643122200000|2022-01-25 14:50:00|36610.3|36470.3|36443.5|36303.5|36645.5|36505.5|36392|36252|931
1643122500000|2022-01-25 14:55:00|36443|36303|36384.5|36244.5|36553.6|36413.6|36353.6|36213.6|836
1643122800000|2022-01-25 15:00:00|36384.9|36244.9|36220.1|36080.1|36504.1|36364.1|36089.2|35949.2|791
1643123100000|2022-01-25 15:05:00|36219.4|36079.4|36321.8|36181.8|36330.6|36190.6|36192|36052|653
1643123400000|2022-01-25 15:10:00|36322.3|36182.3|36522.3|36382.3|36537.4|36397.4|36245.6|36105.6|564
1643123700000|2022-01-25 15:15:00|36520|36380|36549.5|36409.5|36611.1|36471.1|36449.1|36309.1|668
1643124000000|2022-01-25 15:20:00|36550.4|36410.4|36447.9|36307.9|36550.8|36410.8|36361.9|36221.9|518
1643124300000|2022-01-25 15:25:00|36444.8|36304.8|36736.4|36596.4|36747.3|36607.3|36414.5|36274.5|491
1643124600000|2022-01-25 15:30:00|36736.3|36596.3|36625.5|36485.5|36737.8|36597.8|36609.8|36469.8|414
1643124900000|2022-01-25 15:35:00|36625.8|36485.8|36549.1|36409.1|36770|36630|36442.9|36302.9|552
1643125200000|2022-01-25 15:40:00|36550.5|36410.5|36759.3|36619.3|36759.3|36619.3|36531.4|36391.4|252
1643125500000|2022-01-25 15:45:00|36763.8|36623.8|36802.6|36662.6|36838.6|36698.6|36711.6|36571.6|274
1643125800000|2022-01-25 15:50:00|36804.3|36664.3|36696.9|36556.9|36828.3|36688.3|36691.9|36551.9|648
1643126100000|2022-01-25 15:55:00|36698.7|36558.7|36620.1|36480.1|36760|36620|36611.4|36471.4|539
1643126400000|2022-01-25 16:00:00|36618.2|36478.2|36747.9|36607.9|36756.9|36616.9|36602.5|36462.5|468
1643126700000|2022-01-25 16:05:00|36745.8|36605.8|36721.9|36581.9|36832.1|36692.1|36623.5|36483.5|482
1643127000000|2022-01-25 16:10:00|36720|36580|36680.3|36540.3|36806.4|36666.4|36663.5|36523.5|621
1643127300000|2022-01-25 16:15:00|36681.3|36541.3|36916.2|36776.2|36924.4|36784.4|36669.1|36529.1|557
1643127600000|2022-01-25 16:20:00|36919.7|36779.7|36890|36750|36979.3|36839.3|36886.1|36746.1|577
1643127900000|2022-01-25 16:25:00|36898|36758|36880.9|36740.9|36932.3|36792.3|36818.1|36678.1|372
1643128200000|2022-01-25 16:30:00|36876.2|36736.2|36854.5|36714.5|36907.3|36767.3|36798.5|36658.5|498
1643128500000|2022-01-25 16:35:00|36855.2|36715.2|36782.5|36642.5|36882.8|36742.8|36757|36617|555
1643128800000|2022-01-25 16:40:00|36782.1|36642.1|36957.4|36817.4|36963.8|36823.8|36765.7|36625.7|522
1643129100000|2022-01-25 16:45:00|36956.6|36816.6|37034.6|36894.6|37050.6|36910.6|36953.9|36813.9|430
1643129400000|2022-01-25 16:50:00|37019.7|36879.7|37120.6|36980.6|37123.6|36983.6|37004.4|36864.4|462
1643129700000|2022-01-25 16:55:00|37120.3|36980.3|36912.8|36772.8|37143|37003|36912.8|36772.8|419
1643130000000|2022-01-25 17:00:00|36914.7|36774.7|37094.6|36954.6|37094.6|36954.6|36883.9|36743.9|443
1643130300000|2022-01-25 17:05:00|37089.3|36949.3|37154.5|37014.5|37236.9|37096.9|37083.9|36943.9|557
1643130600000|2022-01-25 17:10:00|37153.4|37013.4|37292.6|37152.6|37306.4|37166.4|37090.4|36950.4|714
1643130900000|2022-01-25 17:15:00|37288.3|37148.3|37289.1|37149.1|37334.6|37194.6|37196.8|37056.8|531
1643131200000|2022-01-25 17:20:00|37290.1|37150.1|37464.9|37324.9|37538.3|37398.3|37283.7|37143.7|647
1643131500000|2022-01-25 17:25:00|37465.2|37325.2|37419.9|37279.9|37496.9|37356.9|37355.9|37215.9|470
1643131800000|2022-01-25 17:30:00|37417.6|37277.6|37289.9|37149.9|37426.4|37286.4|37237|37097|534
1643132100000|2022-01-25 17:35:00|37292.8|37152.8|37278.4|37138.4|37342.1|37202.1|37266.1|37126.1|474
1643132400000|2022-01-25 17:40:00|37270.8|37130.8|37511.6|37371.6|37523.1|37383.1|37255.9|37115.9|404
1643132700000|2022-01-25 17:45:00|37509.3|37369.3|37266.3|37126.3|37548.5|37408.5|37223.8|37083.8|660
1643133000000|2022-01-25 17:50:00|37265.4|37125.4|37299.5|37159.5|37328.6|37188.6|37204.1|37064.1|455
1643133300000|2022-01-25 17:55:00|37300.3|37160.3|37346|37206|37365.4|37225.4|37153.6|37013.6|485
1643133600000|2022-01-25 18:00:00|37356.5|37216.5|37276.3|37136.3|37373.5|37233.5|37210.8|37070.8|575
1643133900000|2022-01-25 18:05:00|37276.4|37136.4|37247.6|37107.6|37298.5|37158.5|37212.7|37072.7|522
1643134200000|2022-01-25 18:10:00|37248.9|37108.9|37358.4|37218.4|37376|37236|37238.9|37098.9|270
1643134500000|2022-01-25 18:15:00|37357.3|37217.3|37437.8|37297.8|37452.1|37312.1|37336.7|37196.7|418
1643134800000|2022-01-25 18:20:00|37437.3|37297.3|37447.3|37307.3|37462.5|37322.5|37378.9|37238.9|450
1643135100000|2022-01-25 18:25:00|37445.5|37305.5|37527.9|37387.9|37605|37465|37444.3|37304.3|446
1643135400000|2022-01-25 18:30:00|37526.5|37386.5|37516.2|37376.2|37591.4|37451.4|37435.4|37295.4|362
1643135700000|2022-01-25 18:35:00|37514.8|37374.8|37476.1|37336.1|37534.7|37394.7|37442.3|37302.3|491
1643136000000|2022-01-25 18:40:00|37477.3|37337.3|37363.1|37223.1|37486.6|37346.6|37358.2|37218.2|340
1643136300000|2022-01-25 18:45:00|37363.2|37223.2|37427|37287|37429.8|37289.8|37360.6|37220.6|437
1643136600000|2022-01-25 18:50:00|37425.5|37285.5|37424.5|37284.5|37456.6|37316.6|37419.5|37279.5|309
1643136900000|2022-01-25 18:55:00|37422.9|37282.9|37404.2|37264.2|37435.9|37295.9|37370.4|37230.4|305
1643137200000|2022-01-25 19:00:00|37407.5|37267.5|37323.4|37183.4|37407.5|37267.5|37292.1|37152.1|370
1643137500000|2022-01-25 19:05:00|37322.4|37182.4|37288.4|37148.4|37331.6|37191.6|37251|37111|353
1643137800000|2022-01-25 19:10:00|37283.6|37143.6|37459.6|37319.6|37459.6|37319.6|37281.4|37141.4|292
1643138100000|2022-01-25 19:15:00|37445.8|37305.8|37438.5|37298.5|37488.5|37348.5|37428.6|37288.6|408
1643138400000|2022-01-25 19:20:00|37425.5|37285.5|37354.3|37214.3|37482.5|37342.5|37354.3|37214.3|478
1643138700000|2022-01-25 19:25:00|37362|37222|37234.7|37094.7|37362|37222|37234.4|37094.4|442
1643139000000|2022-01-25 19:30:00|37250|37110|37101.3|36961.3|37282.1|37142.1|37092.2|36952.2|471
1643139300000|2022-01-25 19:35:00|37106.3|36966.3|37090.6|36950.6|37107.4|36967.4|37011.5|36871.5|513
1643139600000|2022-01-25 19:40:00|37106.1|36966.1|37297.9|37157.9|37298.4|37158.4|37100.4|36960.4|559
1643139900000|2022-01-25 19:45:00|37295.9|37155.9|37221.8|37081.8|37357.6|37217.6|37215|37075|601
1643140200000|2022-01-25 19:50:00|37222.5|37082.5|37235.6|37095.6|37323.1|37183.1|37206.8|37066.8|551
1643140500000|2022-01-25 19:55:00|37235|37095|37183.5|37043.5|37272.5|37132.5|37183.5|37043.5|275
1643140800000|2022-01-25 20:00:00|37173.3|37033.3|37040.4|36900.4|37180.5|37040.5|37031.7|36891.7|472
1643141100000|2022-01-25 20:05:00|37037.5|36897.5|36934.4|36794.4|37040.4|36900.4|36905.9|36765.9|610
1643141400000|2022-01-25 20:10:00|36934|36794|36929.3|36789.3|36969.4|36829.4|36903.9|36763.9|506
1643141700000|2022-01-25 20:15:00|36939.3|36799.3|36969.6|36829.6|36983.6|36843.6|36929.3|36789.3|385
1643142000000|2022-01-25 20:20:00|36973.8|36833.8|36922.1|36782.1|37060|36920|36909.3|36769.3|489
1643142300000|2022-01-25 20:25:00|36918.4|36778.4|36862.6|36722.6|36955.1|36815.1|36859.9|36719.9|420
1643142600000|2022-01-25 20:30:00|36860.1|36720.1|36764.3|36624.3|36872.4|36732.4|36731.9|36591.9|614
1643142900000|2022-01-25 20:35:00|36763.4|36623.4|36968.9|36828.9|37013.6|36873.6|36708.8|36568.8|519
1643143200000|2022-01-25 20:40:00|36982.6|36842.6|37114.6|36974.6|37177.4|37037.4|36965.8|36825.8|461
1643143500000|2022-01-25 20:45:00|37116.7|36976.7|36959.6|36819.6|37177.1|37037.1|36959.4|36819.4|629
1643143800000|2022-01-25 20:50:00|36962.6|36822.6|36950.2|36810.2|37029.1|36889.1|36895.7|36755.7|391
1643144100000|2022-01-25 20:55:00|36950.3|36810.3|36943.3|36803.3|37016.2|36876.2|36897.3|36757.3|452
1643144400000|2022-01-25 21:00:00|36943|36803|36847.5|36707.5|36972.5|36832.5|36837.9|36697.9|521
1643144700000|2022-01-25 21:05:00|36850|36710|36719.1|36579.1|36867.8|36727.8|36700|36560|349
1643145000000|2022-01-25 21:10:00|36722.6|36582.6|36791|36651|36828.5|36688.5|36709.5|36569.5|546
1643145300000|2022-01-25 21:15:00|36789.6|36649.6|36671.3|36531.3|36818.1|36678.1|36671.3|36531.3|365
1643145600000|2022-01-25 21:20:00|36671.4|36531.4|36694.8|36554.8|36724.9|36584.9|36653.1|36513.1|401
1643145900000|2022-01-25 21:25:00|36695.1|36555.1|36620.7|36480.7|36696.3|36556.3|36594|36454|391
1643146200000|2022-01-25 21:30:00|36615.4|36475.4|36601.3|36461.3|36682.8|36542.8|36598.6|36458.6|292
1643146500000|2022-01-25 21:35:00|36610.5|36470.5|36643|36503|36667.4|36527.4|36516.3|36376.3|505
1643146800000|2022-01-25 21:40:00|36650.5|36510.5|36616.6|36476.6|36673.9|36533.9|36608.7|36468.7|264
1643147100000|2022-01-25 21:45:00|36612.4|36472.4|36615.6|36475.6|36702.5|36562.5|36611.7|36471.7|325
1643147400000|2022-01-25 21:50:00|36615.1|36475.1|36718.2|36578.2|36731.9|36591.9|36548.2|36408.2|414
1643147700000|2022-01-25 21:55:00|36719.1|36579.1|36640.6|36500.6|36721.6|36581.6|36621.7|36481.7|341
1643148000000|2022-01-25 22:00:00|36640.5|36500.5|36693.4|36553.4|36740.5|36600.5|36638.6|36498.6|566
1643148300000|2022-01-25 22:05:00|36693.5|36553.5|36708.8|36568.8|36740.7|36600.7|36680|36540|509
1643148600000|2022-01-25 22:10:00|36711.5|36571.5|36702|36562|36727.9|36587.9|36668.5|36528.5|365
1643148900000|2022-01-25 22:15:00|36704.5|36564.5|36579.9|36439.9|36725.2|36585.2|36537.8|36397.8|381
1643149200000|2022-01-25 22:20:00|36580.3|36440.3|36626.9|36486.9|36626.9|36486.9|36542.8|36402.8|463
1643149500000|2022-01-25 22:25:00|36615|36475|36688.4|36548.4|36719.1|36579.1|36580.9|36440.9|569
1643149800000|2022-01-25 22:30:00|36664.3|36524.3|36731|36591|36731|36591|36620.5|36480.5|354
1643150100000|2022-01-25 22:35:00|36733.2|36593.2|36697|36557|36846.1|36706.1|36697|36557|320
1643150400000|2022-01-25 22:40:00|36698.2|36558.2|36685.1|36545.1|36752.8|36612.8|36684.6|36544.6|177
1643150700000|2022-01-25 22:45:00|36683.6|36543.6|36765.8|36625.8|36766.8|36626.8|36682.5|36542.5|132
1643151000000|2022-01-25 22:50:00|36766.7|36626.7|36779.3|36639.3|36781.5|36641.5|36742.7|36602.7|120
1643151300000|2022-01-25 22:55:00|36778.4|36638.4|36859.3|36719.3|36859.3|36719.3|36750.7|36610.7|179
1643151600000|2022-01-25 23:00:00|36852|36712|36872|36732|36872|36732|36795.3|36655.3|145
1643151900000|2022-01-25 23:05:00|36875|36735|36853.3|36713.3|36927.1|36787.1|36843.9|36703.9|149
1643152200000|2022-01-25 23:10:00|36850.4|36710.4|36843.1|36703.1|36861.3|36721.3|36787.5|36647.5|124
1643152500000|2022-01-25 23:15:00|36845.2|36705.2|37021.4|36881.4|37053.1|36913.1|36844|36704|465
1643152800000|2022-01-25 23:20:00|37017.1|36877.1|37020.5|36880.5|37048.6|36908.6|36973.8|36833.8|423
1643153100000|2022-01-25 23:25:00|37015.5|36875.5|37009.5|36869.5|37052.4|36912.4|36934.9|36794.9|382
1643153400000|2022-01-25 23:30:00|37025.3|36885.3|36975.6|36835.6|37025.3|36885.3|36944|36804|423
1643153700000|2022-01-25 23:35:00|36975.7|36835.7|37048.9|36908.9|37056.3|36916.3|36960.9|36820.9|412
1643154000000|2022-01-25 23:40:00|37048.3|36908.3|36995.3|36855.3|37052.4|36912.4|36969|36829|428
1643154300000|2022-01-25 23:45:00|36996.2|36856.2|37063.7|36923.7|37110.8|36970.8|36996.2|36856.2|228
1643154600000|2022-01-25 23:50:00|37067.1|36927.1|37026.1|36886.1|37086.3|36946.3|37021.4|36881.4|345
1643154900000|2022-01-25 23:55:00|37017.7|36877.7|37028|36888|37040.6|36900.6|36980|36840|385
1643155200000|2022-01-26 00:00:00|37024.8|36884.8|36902.5|36762.5|37073.6|36933.6|36902.5|36762.5|417
1643155500000|2022-01-26 00:05:00|36903.6|36763.6|36946.6|36806.6|36973.5|36833.5|36893.2|36753.2|407
1643155800000|2022-01-26 00:10:00|36947.9|36807.9|36902.4|36762.4|37042.5|36902.5|36868.6|36728.6|465
1643156100000|2022-01-26 00:15:00|36909.4|36769.4|36828.3|36688.3|36942.1|36802.1|36828.3|36688.3|545
1643156400000|2022-01-26 00:20:00|36827.8|36687.8|36905.3|36765.3|36918.9|36778.9|36819.7|36679.7|446
1643156700000|2022-01-26 00:25:00|36907.6|36767.6|36917.8|36777.8|36964.4|36824.4|36864.9|36724.9|532
1643157000000|2022-01-26 00:30:00|36922.5|36782.5|36953.1|36813.1|36956.9|36816.9|36894|36754|445
1643157300000|2022-01-26 00:35:00|36944.8|36804.8|36979.7|36839.7|36996.4|36856.4|36934.3|36794.3|438
1643157600000|2022-01-26 00:40:00|36981.5|36841.5|36894.4|36754.4|36997.4|36857.4|36894.4|36754.4|334
1643157900000|2022-01-26 00:45:00|36905.7|36765.7|36769.8|36629.8|36939.6|36799.6|36752.7|36612.7|351
1643158200000|2022-01-26 00:50:00|36768.8|36628.8|36696.1|36556.1|36806.8|36666.8|36679.1|36539.1|409
1643158500000|2022-01-26 00:55:00|36690.5|36550.5|36717.3|36577.3|36749.1|36609.1|36651.9|36511.9|351
1643158800000|2022-01-26 01:00:00|36723.4|36583.4|36776.5|36636.5|36780.6|36640.6|36698.2|36558.2|405
1643159100000|2022-01-26 01:05:00|36774.2|36634.2|36698.8|36558.8|36825.4|36685.4|36684.6|36544.6|400
1643159400000|2022-01-26 01:10:00|36699.6|36559.6|36672.8|36532.8|36713.2|36573.2|36636.5|36496.5|181
1643159700000|2022-01-26 01:15:00|36681.4|36541.4|36711.4|36571.4|36751.1|36611.1|36666.6|36526.6|234
1643160000000|2022-01-26 01:20:00|36717.9|36577.9|36802.3|36662.3|36826.1|36686.1|36687.7|36547.7|314
1643160300000|2022-01-26 01:25:00|36802.1|36662.1|36789.9|36649.9|36837.9|36697.9|36757.8|36617.8|239
1643160600000|2022-01-26 01:30:00|36785.6|36645.6|36741.6|36601.6|36810.5|36670.5|36733.3|36593.3|284
1643160900000|2022-01-26 01:35:00|36741.1|36601.1|36738.7|36598.7|36764.1|36624.1|36684.3|36544.3|281
1643161200000|2022-01-26 01:40:00|36738|36598|36783.7|36643.7|36814.6|36674.6|36738|36598|289
1643161500000|2022-01-26 01:45:00|36788.4|36648.4|36861.7|36721.7|36868.1|36728.1|36781.2|36641.2|235
1643161800000|2022-01-26 01:50:00|36859.7|36719.7|36939.6|36799.6|36957.6|36817.6|36841.8|36701.8|323
1643162100000|2022-01-26 01:55:00|36936.8|36796.8|36938.6|36798.6|36993.4|36853.4|36927.9|36787.9|331
1643162400000|2022-01-26 02:00:00|36935.6|36795.6|37016.1|36876.1|37028.4|36888.4|36918.2|36778.2|246
1643162700000|2022-01-26 02:05:00|37000.9|36860.9|37014.1|36874.1|37016.4|36876.4|36964.3|36824.3|229
1643163000000|2022-01-26 02:10:00|36999.6|36859.6|37081.3|36941.3|37114.9|36974.9|36999.5|36859.5|324
1643163300000|2022-01-26 02:15:00|37082.7|36942.7|37058.6|36918.6|37109.4|36969.4|37029.7|36889.7|222
1643163600000|2022-01-26 02:20:00|37057|36917|37001.8|36861.8|37066.6|36926.6|36995.3|36855.3|249
1643163900000|2022-01-26 02:25:00|37013.6|36873.6|37007.9|36867.9|37025.6|36885.6|36967|36827|116
1643164200000|2022-01-26 02:30:00|36999.7|36859.7|37019|36879|37019|36879|36981.6|36841.6|91
1643164500000|2022-01-26 02:35:00|37017.9|36877.9|37024.1|36884.1|37061.1|36921.1|36994.2|36854.2|219
1643164800000|2022-01-26 02:40:00|36992.6|36852.6|36959.2|36819.2|37006.9|36866.9|36923.5|36783.5|100
1643165100000|2022-01-26 02:45:00|36960|36820|36874.2|36734.2|36972.4|36832.4|36866.1|36726.1|127
1643165400000|2022-01-26 02:50:00|36873.6|36733.6|36906.7|36766.7|36963.9|36823.9|36873.6|36733.6|201
1643165700000|2022-01-26 02:55:00|36910.3|36770.3|36904.5|36764.5|36959.5|36819.5|36904.5|36764.5|157
1643166000000|2022-01-26 03:00:00|36902.1|36762.1|36925.2|36785.2|36956.4|36816.4|36892.6|36752.6|105
1643166300000|2022-01-26 03:05:00|36917.1|36777.1|37095.2|36955.2|37119.3|36979.3|36917.1|36777.1|216
1643166600000|2022-01-26 03:10:00|37091.2|36951.2|37109.2|36969.2|37139.6|36999.6|37086.6|36946.6|167
1643166900000|2022-01-26 03:15:00|37108.9|36968.9|37095.3|36955.3|37112.9|36972.9|37058|36918|124
1643167200000|2022-01-26 03:20:00|37105|36965|37199.1|37059.1|37305.1|37165.1|37105|36965|288
1643167500000|2022-01-26 03:25:00|37192.8|37052.8|37261.4|37121.4|37270.9|37130.9|37190.1|37050.1|210
1643167800000|2022-01-26 03:30:00|37242.7|37102.7|37391.7|37251.7|37450.9|37310.9|37242.7|37102.7|284
1643168100000|2022-01-26 03:35:00|37392.6|37252.6|37415.2|37275.2|37427.5|37287.5|37353.8|37213.8|195
1643168400000|2022-01-26 03:40:00|37430.6|37290.6|37480.2|37340.2|37515.1|37375.1|37430.6|37290.6|283
1643168700000|2022-01-26 03:45:00|37480.8|37340.8|37544.7|37404.7|37552.1|37412.1|37480.8|37340.8|257
1643169000000|2022-01-26 03:50:00|37544|37404|37540.1|37400.1|37590.6|37450.6|37497.4|37357.4|359
1643169300000|2022-01-26 03:55:00|37549.1|37409.1|37482.9|37342.9|37549.1|37409.1|37438.4|37298.4|299
1643169600000|2022-01-26 04:00:00|37481.9|37341.9|37429|37289|37522.5|37382.5|37429|37289|483
1643169900000|2022-01-26 04:05:00|37429.2|37289.2|37432|37292|37456.9|37316.9|37385.8|37245.8|286
1643170200000|2022-01-26 04:10:00|37432.2|37292.2|37430.5|37290.5|37456.9|37316.9|37413|37273|231
1643170500000|2022-01-26 04:15:00|37431.5|37291.5|37380.6|37240.6|37455.1|37315.1|37356.1|37216.1|259
1643170800000|2022-01-26 04:20:00|37371.6|37231.6|37373.6|37233.6|37390.1|37250.1|37350|37210|228
1643171100000|2022-01-26 04:25:00|37379.1|37239.1|37412.1|37272.1|37434.1|37294.1|37353.4|37213.4|296
1643171400000|2022-01-26 04:30:00|37414.3|37274.3|37401.5|37261.5|37427.1|37287.1|37381.5|37241.5|147
1643171700000|2022-01-26 04:35:00|37401.9|37261.9|37450.7|37310.7|37456.4|37316.4|37377.3|37237.3|290
1643172000000|2022-01-26 04:40:00|37451.6|37311.6|37449.4|37309.4|37469.1|37329.1|37434.9|37294.9|267
1643172300000|2022-01-26 04:45:00|37449.6|37309.6|37891.6|37751.6|37899.1|37759.1|37443.7|37303.7|326
1643172600000|2022-01-26 04:50:00|37893.7|37753.7|37864|37724|37911.5|37771.5|37736.9|37596.9|530
1643172900000|2022-01-26 04:55:00|37862|37722|37859.1|37719.1|37883.3|37743.3|37849|37709|489
1643173200000|2022-01-26 05:00:00|37852.2|37712.2|37855.2|37715.2|37963.1|37823.1|37852.2|37712.2|472
1643173500000|2022-01-26 05:05:00|37855.3|37715.3|37753.6|37613.6|37861.7|37721.7|37731.5|37591.5|490
1643173800000|2022-01-26 05:10:00|37753.5|37613.5|37686.2|37546.2|37764.4|37624.4|37686.2|37546.2|262
1643174100000|2022-01-26 05:15:00|37695.9|37555.9|37724.6|37584.6|37774.8|37634.8|37682.9|37542.9|357
1643174400000|2022-01-26 05:20:00|37724.7|37584.7|37756.7|37616.7|37784.6|37644.6|37724.7|37584.7|351
1643174700000|2022-01-26 05:25:00|37757.7|37617.7|37789.8|37649.8|37816.1|37676.1|37731.7|37591.7|322
1643175000000|2022-01-26 05:30:00|37788.4|37648.4|37752.7|37612.7|37806|37666|37741.2|37601.2|224
1643175300000|2022-01-26 05:35:00|37752|37612|37779.8|37639.8|37789.9|37649.9|37748.5|37608.5|227
1643175600000|2022-01-26 05:40:00|37780.3|37640.3|37928.3|37788.3|37934.2|37794.2|37777.8|37637.8|396
1643175900000|2022-01-26 05:45:00|37936.6|37796.6|37904.8|37764.8|38000|37860|37870.9|37730.9|479
1643176200000|2022-01-26 05:50:00|37896.2|37756.2|37694.4|37554.4|37901|37761|37685.6|37545.6|433
1643176500000|2022-01-26 05:55:00|37696.8|37556.8|37697.8|37557.8|37770.8|37630.8|37695.9|37555.9|360
1643176800000|2022-01-26 06:00:00|37696.9|37556.9|37709.8|37569.8|37746.1|37606.1|37689.9|37549.9|370
1643177100000|2022-01-26 06:05:00|37707.8|37567.8|37706.4|37566.4|37752.1|37612.1|37701.3|37561.3|312
1643177400000|2022-01-26 06:10:00|37705.4|37565.4|37714.9|37574.9|37755.5|37615.5|37703.6|37563.6|500
1643177700000|2022-01-26 06:15:00|37715|37575|37813.4|37673.4|37842.6|37702.6|37709.5|37569.5|494
1643178000000|2022-01-26 06:20:00|37812.3|37672.3|37759.5|37619.5|37874.5|37734.5|37750.6|37610.6|546
1643178300000|2022-01-26 06:25:00|37751.8|37611.8|37570|37430|37759.5|37619.5|37559|37419|508
1643178600000|2022-01-26 06:30:00|37563.4|37423.4|37491.1|37351.1|37599.7|37459.7|37439.5|37299.5|451
1643178900000|2022-01-26 06:35:00|37492.1|37352.1|37487.6|37347.6|37544.1|37404.1|37448.5|37308.5|438
1643179200000|2022-01-26 06:40:00|37466.2|37326.2|37533|37393|37543.6|37403.6|37466.2|37326.2|216
1643179500000|2022-01-26 06:45:00|37532.6|37392.6|37404|37264|37541.6|37401.6|37357.3|37217.3|310
1643179800000|2022-01-26 06:50:00|37405|37265|37416.8|37276.8|37464.9|37324.9|37296.2|37156.2|471
1643180100000|2022-01-26 06:55:00|37399.8|37259.8|37369.7|37229.7|37417.3|37277.3|37343.1|37203.1|366
1643180400000|2022-01-26 07:00:00|37371.6|37231.6|37298|37158|37398.5|37258.5|37288|37148|319
1643180700000|2022-01-26 07:05:00|37310.6|37170.6|37308.2|37168.2|37322.6|37182.6|37266.3|37126.3|306
1643181000000|2022-01-26 07:10:00|37319.1|37179.1|37258.3|37118.3|37319.1|37179.1|37240.9|37100.9|318
1643181300000|2022-01-26 07:15:00|37269.4|37129.4|37340.8|37200.8|37341.3|37201.3|37225.1|37085.1|364
1643181600000|2022-01-26 07:20:00|37327.2|37187.2|37289.9|37149.9|37361.6|37221.6|37275.1|37135.1|283
1643181900000|2022-01-26 07:25:00|37275.5|37135.5|37277.8|37137.8|37292.1|37152.1|37236.6|37096.6|381
1643182200000|2022-01-26 07:30:00|37277|37137|37340|37200|37362.5|37222.5|37265|37125|324
1643182500000|2022-01-26 07:35:00|37340.3|37200.3|37398.4|37258.4|37399.6|37259.6|37333.6|37193.6|143
1643182800000|2022-01-26 07:40:00|37397.6|37257.6|37429.8|37289.8|37469.1|37329.1|37383.6|37243.6|299
1643183100000|2022-01-26 07:45:00|37429.9|37289.9|37410.5|37270.5|37433.6|37293.6|37374.5|37234.5|177
1643183400000|2022-01-26 07:50:00|37404.6|37264.6|37418.6|37278.6|37418.6|37278.6|37321|37181|198
1643183700000|2022-01-26 07:55:00|37411.4|37271.4|37432.1|37292.1|37443.9|37303.9|37371.5|37231.5|168
1643184000000|2022-01-26 08:00:00|37432.7|37292.7|37477.3|37337.3|37487.9|37347.9|37417|37277|303
1643184300000|2022-01-26 08:05:00|37473.6|37333.6|37597.2|37457.2|37622.4|37482.4|37465.2|37325.2|330
1643184600000|2022-01-26 08:10:00|37593|37453|37560.8|37420.8|37608.9|37468.9|37530.7|37390.7|231
1643184900000|2022-01-26 08:15:00|37559.5|37419.5|37567.8|37427.8|37606.5|37466.5|37534.3|37394.3|190
1643185200000|2022-01-26 08:20:00|37583.4|37443.4|37624.2|37484.2|37652.1|37512.1|37565.4|37425.4|228
1643185500000|2022-01-26 08:25:00|37623.9|37483.9|37615.9|37475.9|37674.5|37534.5|37586|37446|193
1643185800000|2022-01-26 08:30:00|37614.9|37474.9|37695.9|37555.9|37742|37602|37613.4|37473.4|258
1643186100000|2022-01-26 08:35:00|37694.6|37554.6|37729.4|37589.4|37765.1|37625.1|37681.9|37541.9|183
1643186400000|2022-01-26 08:40:00|37748.6|37608.6|37681.2|37541.2|37748.6|37608.6|37660.8|37520.8|225
1643186700000|2022-01-26 08:45:00|37703.9|37563.9|37598.2|37458.2|37716.4|37576.4|37596.4|37456.4|224
1643187000000|2022-01-26 08:50:00|37598.7|37458.7|37664.8|37524.8|37716.1|37576.1|37598.7|37458.7|186
1643187300000|2022-01-26 08:55:00|37665.9|37525.9|37690.9|37550.9|37731.9|37591.9|37657.2|37517.2|271
1643187600000|2022-01-26 09:00:00|37687.6|37547.6|37768.6|37628.6|37806.6|37666.6|37679.8|37539.8|303
1643187900000|2022-01-26 09:05:00|37768.5|37628.5|37790.2|37650.2|37802.4|37662.4|37739.7|37599.7|205
1643188200000|2022-01-26 09:10:00|37789.4|37649.4|37800.5|37660.5|37817.3|37677.3|37764.7|37624.7|164
1643188500000|2022-01-26 09:15:00|37800.3|37660.3|37827.2|37687.2|37869.4|37729.4|37768.3|37628.3|282
1643188800000|2022-01-26 09:20:00|37828.6|37688.6|37986.4|37846.4|38057.1|37917.1|37809.8|37669.8|466
1643189100000|2022-01-26 09:25:00|37975.3|37835.3|37872.1|37732.1|37985.3|37845.3|37851.6|37711.6|338
1643189400000|2022-01-26 09:30:00|37859.6|37719.6|37795.1|37655.1|37906.5|37766.5|37763.4|37623.4|289
1643189700000|2022-01-26 09:35:00|37788.7|37648.7|37823.4|37683.4|37878.1|37738.1|37779|37639|256
1643190000000|2022-01-26 09:40:00|37826.5|37686.5|37906|37766|37906.7|37766.7|37826.5|37686.5|270
1643190300000|2022-01-26 09:45:00|37906.7|37766.7|37922.2|37782.2|37932.4|37792.4|37875.8|37735.8|177
1643190600000|2022-01-26 09:50:00|37922|37782|37799.1|37659.1|37994|37854|37798.4|37658.4|409
1643190900000|2022-01-26 09:55:00|37799|37659|37756|37616|37814|37674|37661.1|37521.1|598
1643191200000|2022-01-26 10:00:00|37755|37615|37779.8|37639.8|37780.9|37640.9|37663.9|37523.9|524
1643191500000|2022-01-26 10:05:00|37780.9|37640.9|37716.4|37576.4|37849.7|37709.7|37716.4|37576.4|247
1643191800000|2022-01-26 10:10:00|37719.1|37579.1|37775.3|37635.3|37809.1|37669.1|37688.4|37548.4|286
1643192100000|2022-01-26 10:15:00|37776.8|37636.8|37718.4|37578.4|37815.6|37675.6|37706.3|37566.3|180
1643192400000|2022-01-26 10:20:00|37712.4|37572.4|37822.6|37682.6|37830.6|37690.6|37710.8|37570.8|158
1643192700000|2022-01-26 10:25:00|37820.9|37680.9|37797.8|37657.8|37833.6|37693.6|37782.1|37642.1|191
1643193000000|2022-01-26 10:30:00|37797.1|37657.1|37890|37750|37890|37750|37784.6|37644.6|201
1643193300000|2022-01-26 10:35:00|37889.7|37749.7|37850.5|37710.5|37896|37756|37829.2|37689.2|204
1643193600000|2022-01-26 10:40:00|37829.2|37689.2|37933.3|37793.3|37945.8|37805.8|37829.2|37689.2|228
1643193900000|2022-01-26 10:45:00|37932.3|37792.3|37899|37759|37965.1|37825.1|37899|37759|175
1643194200000|2022-01-26 10:50:00|37906.9|37766.9|37972.3|37832.3|37975.6|37835.6|37906.9|37766.9|123
1643194500000|2022-01-26 10:55:00|37972|37832|38034|37894|38216.7|38076.7|37962.9|37822.9|473
1643194800000|2022-01-26 11:00:00|38037|37897|37991.8|37851.8|38330.8|38190.8|37951|37811|756
1643195100000|2022-01-26 11:05:00|37988.5|37848.5|37965.4|37825.4|38004.5|37864.5|37895.7|37755.7|304
1643195400000|2022-01-26 11:10:00|37964.4|37824.4|37924.9|37784.9|37964.4|37824.4|37890.8|37750.8|289
1643195700000|2022-01-26 11:15:00|37928.4|37788.4|37926.5|37786.5|37986.8|37846.8|37877.5|37737.5|305
1643196000000|2022-01-26 11:20:00|37924|37784|37956.6|37816.6|37977.4|37837.4|37900.8|37760.8|313
1643196300000|2022-01-26 11:25:00|37950.9|37810.9|37945.4|37805.4|37955.6|37815.6|37890.5|37750.5|149
1643196600000|2022-01-26 11:30:00|37944.9|37804.9|38072.3|37932.3|38133.8|37993.8|37924.3|37784.3|421
1643196900000|2022-01-26 11:35:00|38071|37931|37964.5|37824.5|38071|37931|37956|37816|363
1643197200000|2022-01-26 11:40:00|37964.6|37824.6|38045|37905|38067|37927|37949.5|37809.5|531
1643197500000|2022-01-26 11:45:00|38044.5|37904.5|38024.5|37884.5|38049.5|37909.5|38004|37864|428
1643197800000|2022-01-26 11:50:00|38025.9|37885.9|38142.1|38002.1|38143.6|38003.6|38017.2|37877.2|297
1643198100000|2022-01-26 11:55:00|38141.6|38001.6|38162.9|38022.9|38172.5|38032.5|38078.1|37938.1|316
1643198400000|2022-01-26 12:00:00|38162|38022|38010.6|37870.6|38172.8|38032.8|37971|37831|459
1643198700000|2022-01-26 12:05:00|38001|37861|38049.9|37909.9|38065.5|37925.5|37985.4|37845.4|292
1643199000000|2022-01-26 12:10:00|38044.9|37904.9|37991.4|37851.4|38049.9|37909.9|37982|37842|301
1643199300000|2022-01-26 12:15:00|37991.2|37851.2|37929.3|37789.3|37995.1|37855.1|37906.5|37766.5|398
1643199600000|2022-01-26 12:20:00|37928.7|37788.7|37917|37777|37981.1|37841.1|37911.3|37771.3|181
1643199900000|2022-01-26 12:25:00|37920.5|37780.5|37910.8|37770.8|37936.7|37796.7|37890.6|37750.6|307
1643200200000|2022-01-26 12:30:00|37908.9|37768.9|37974|37834|37975.5|37835.5|37883.5|37743.5|394
1643200500000|2022-01-26 12:35:00|37966.4|37826.4|37992.3|37852.3|38035.8|37895.8|37940|37800|358
1643200800000|2022-01-26 12:40:00|37992|37852|37898|37758|37999.1|37859.1|37853.4|37713.4|244
1643201100000|2022-01-26 12:45:00|37897.5|37757.5|37889.5|37749.5|37930.6|37790.6|37877.6|37737.6|330
1643201400000|2022-01-26 12:50:00|37889.9|37749.9|37882.7|37742.7|37929.5|37789.5|37862.4|37722.4|460
1643201700000|2022-01-26 12:55:00|37883.2|37743.2|37851.5|37711.5|37904|37764|37827.6|37687.6|318
1643202000000|2022-01-26 13:00:00|37851.2|37711.2|37890.5|37750.5|37903.5|37763.5|37847.4|37707.4|391
1643202300000|2022-01-26 13:05:00|37882.5|37742.5|37944.2|37804.2|38053.5|37913.5|37700.3|37560.3|503
1643202600000|2022-01-26 13:10:00|37959.6|37819.6|37790.7|37650.7|37984.1|37844.1|37750.8|37610.8|517
1643202900000|2022-01-26 13:15:00|37792|37652|37824.3|37684.3|37838.4|37698.4|37741.2|37601.2|418
1643203200000|2022-01-26 13:20:00|37827.6|37687.6|38041.6|37901.6|38046.9|37906.9|37812.7|37672.7|484
1643203500000|2022-01-26 13:25:00|38039.7|37899.7|38059.5|37919.5|38090|37950|37987.5|37847.5|312
1643203800000|2022-01-26 13:30:00|38061.8|37921.8|38006.4|37866.4|38077.5|37937.5|37990.2|37850.2|529
1643204100000|2022-01-26 13:35:00|37993|37853|38004.3|37864.3|38070.5|37930.5|37965.4|37825.4|519
1643204400000|2022-01-26 13:40:00|37994.2|37854.2|38018|37878|38049.4|37909.4|37990.9|37850.9|396
1643204700000|2022-01-26 13:45:00|38028.5|37888.5|38257.5|38117.5|38270.6|38130.6|38014.2|37874.2|694
1643205000000|2022-01-26 13:50:00|38257|38117|38198.2|38058.2|38333.4|38193.4|38174.9|38034.9|755
1643205300000|2022-01-26 13:55:00|38200.4|38060.4|38279.2|38139.2|38288.1|38148.1|38121.5|37981.5|719
1643205600000|2022-01-26 14:00:00|38280.1|38140.1|38365|38225|38460.2|38320.2|38230|38090|758
1643205900000|2022-01-26 14:05:00|38364|38224|38399.5|38259.5|38519.5|38379.5|38345.5|38205.5|731
1643206200000|2022-01-26 14:10:00|38402|38262|38541.5|38401.5|38542.2|38402.2|38340.3|38200.3|673
1643206500000|2022-01-26 14:15:00|38547|38407|38499.5|38359.5|38565.5|38425.5|38421.8|38281.8|696
1643206800000|2022-01-26 14:20:00|38500.7|38360.7|38449.5|38309.5|38571|38431|38444.5|38304.5|840
1643207100000|2022-01-26 14:25:00|38447.7|38307.7|38483.4|38343.4|38509.5|38369.5|38427|38287|500
1643207400000|2022-01-26 14:30:00|38483.7|38343.7|38268.7|38128.7|38502.3|38362.3|38267.2|38127.2|674
1643207700000|2022-01-26 14:35:00|38269.6|38129.6|38310.6|38170.6|38351.4|38211.4|38235.3|38095.3|698
1643208000000|2022-01-26 14:40:00|38310.5|38170.5|38169|38029|38329.6|38189.6|38160.6|38020.6|839
1643208300000|2022-01-26 14:45:00|38170.5|38030.5|38286.1|38146.1|38321|38181|38163.6|38023.6|713
1643208600000|2022-01-26 14:50:00|38288.2|38148.2|38336|38196|38358.5|38218.5|38250|38110|578
1643208900000|2022-01-26 14:55:00|38340.5|38200.5|38315|38175|38348.5|38208.5|38279.2|38139.2|496
1643209200000|2022-01-26 15:00:00|38315.1|38175.1|38408.3|38268.3|38426.5|38286.5|38249.8|38109.8|792
1643209500000|2022-01-26 15:05:00|38420.5|38280.5|38405.4|38265.4|38424|38284|38360.2|38220.2|663
1643209800000|2022-01-26 15:10:00|38405.6|38265.6|38247.4|38107.4|38408.3|38268.3|38222.6|38082.6|691
1643210100000|2022-01-26 15:15:00|38251.5|38111.5|38274.3|38134.3|38274.3|38134.3|38163.8|38023.8|706
1643210400000|2022-01-26 15:20:00|38274.1|38134.1|38109.4|37969.4|38274.1|38134.1|38109.4|37969.4|676
1643210700000|2022-01-26 15:25:00|38108.9|37968.9|37975.1|37835.1|38108.9|37968.9|37912.9|37772.9|590
1643211000000|2022-01-26 15:30:00|37975.6|37835.6|38096.1|37956.1|38110.5|37970.5|37944.4|37804.4|652
1643211300000|2022-01-26 15:35:00|38091.4|37951.4|38071.8|37931.8|38128|37988|38040.7|37900.7|789
1643211600000|2022-01-26 15:40:00|38072.8|37932.8|38034|37894|38104.5|37964.5|38028.5|37888.5|715
1643211900000|2022-01-26 15:45:00|38035.2|37895.2|37946.5|37806.5|38090.1|37950.1|37929.5|37789.5|667
1643212200000|2022-01-26 15:50:00|37946.2|37806.2|38015.9|37875.9|38024.5|37884.5|37923.3|37783.3|644
1643212500000|2022-01-26 15:55:00|38014.1|37874.1|38085|37945|38102.9|37962.9|37968.8|37828.8|622
1643212800000|2022-01-26 16:00:00|38081|37941|38035.6|37895.6|38100.3|37960.3|38016.8|37876.8|749
1643213100000|2022-01-26 16:05:00|38031.6|37891.6|38147.1|38007.1|38196|38056|38027|37887|627
1643213400000|2022-01-26 16:10:00|38155|38015|38208.6|38068.6|38215.6|38075.6|38136.6|37996.6|617
1643213700000|2022-01-26 16:15:00|38206.3|38066.3|38165.5|38025.5|38235|38095|38149.7|38009.7|617
1643214000000|2022-01-26 16:20:00|38164.7|38024.7|38229.6|38089.6|38265.1|38125.1|38149.8|38009.8|622
1643214300000|2022-01-26 16:25:00|38230|38090|38213.9|38073.9|38259.2|38119.2|38195.8|38055.8|559
1643214600000|2022-01-26 16:30:00|38210.6|38070.6|38182|38042|38267.3|38127.3|38151.9|38011.9|572
1643214900000|2022-01-26 16:35:00|38181.5|38041.5|38190.4|38050.4|38211.2|38071.2|38110.8|37970.8|481
1643215200000|2022-01-26 16:40:00|38190.9|38050.9|38275|38135|38292.5|38152.5|38179.5|38039.5|372
1643215500000|2022-01-26 16:45:00|38272.5|38132.5|38290.9|38150.9|38310.5|38170.5|38263|38123|501
1643215800000|2022-01-26 16:50:00|38281|38141|38316.5|38176.5|38324.5|38184.5|38223.5|38083.5|388
1643216100000|2022-01-26 16:55:00|38312|38172|38341.4|38201.4|38358.7|38218.7|38302.6|38162.6|135
1643216400000|2022-01-26 17:00:00|38346|38206|38433.5|38293.5|38441|38301|38340.9|38200.9|504
1643216700000|2022-01-26 17:05:00|38433.7|38293.7|38442.2|38302.2|38456|38316|38406.9|38266.9|408
1643217000000|2022-01-26 17:10:00|38441.6|38301.6|38402|38262|38448.5|38308.5|38389.1|38249.1|373
1643217300000|2022-01-26 17:15:00|38403|38263|38327.5|38187.5|38413|38273|38323.5|38183.5|350
1643217600000|2022-01-26 17:20:00|38328.5|38188.5|38289.1|38149.1|38365|38225|38271.5|38131.5|421
1643217900000|2022-01-26 17:25:00|38288.7|38148.7|38303.4|38163.4|38318.5|38178.5|38275.8|38135.8|379
1643218200000|2022-01-26 17:30:00|38315.7|38175.7|38152.5|38012.5|38328|38188|38149.3|38009.3|370
1643218500000|2022-01-26 17:35:00|38152.2|38012.2|38143.8|38003.8|38224.5|38084.5|38143.7|38003.7|370
1643218800000|2022-01-26 17:40:00|38143.7|38003.7|38209|38069|38237.2|38097.2|38102.5|37962.5|496
1643219100000|2022-01-26 17:45:00|38206.5|38066.5|38150.8|38010.8|38214|38074|38111|37971|575
1643219400000|2022-01-26 17:50:00|38151|38011|38121.5|37981.5|38162|38022|38106.6|37966.6|436
1643219700000|2022-01-26 17:55:00|38119.3|37979.3|38122.5|37982.5|38159.9|38019.9|38112.6|37972.6|480
1643220000000|2022-01-26 18:00:00|38124.5|37984.5|37800|37660|38142.2|38002.2|37783.1|37643.1|906
1643220300000|2022-01-26 18:05:00|37799.5|37659.5|37778.9|37638.9|37835.6|37695.6|37665|37525|754
1643220600000|2022-01-26 18:10:00|37775.4|37635.4|37893.5|37753.5|37941.4|37801.4|37765.4|37625.4|469
1643220900000|2022-01-26 18:15:00|37891.4|37751.4|37861.4|37721.4|37950|37810|37835.1|37695.1|640
1643221200000|2022-01-26 18:20:00|37861.2|37721.2|37782.3|37642.3|37871.5|37731.5|37710.5|37570.5|582
1643221500000|2022-01-26 18:25:00|37782.6|37642.6|37877.4|37737.4|37891.2|37751.2|37742.9|37602.9|610
1643221800000|2022-01-26 18:30:00|37877.7|37737.7|37797.4|37657.4|37929.9|37789.9|37787.4|37647.4|583
1643222100000|2022-01-26 18:35:00|37798.8|37658.8|37795|37655|37843.6|37703.6|37784.3|37644.3|619
1643222400000|2022-01-26 18:40:00|37793.7|37653.7|37798.6|37658.6|37888.5|37748.5|37767.4|37627.4|534
1643222700000|2022-01-26 18:45:00|37798.7|37658.7|37794.9|37654.9|37809.1|37669.1|37734.6|37594.6|581
1643223000000|2022-01-26 18:50:00|37794.8|37654.8|38263.9|38123.9|38357.6|38217.6|37785.3|37645.3|736
1643223300000|2022-01-26 18:55:00|38259.5|38119.5|38036.1|37896.1|38259.5|38119.5|37885|37745|925
1643223600000|2022-01-26 19:00:00|38040.8|37900.8|38736.5|38596.5|38866.7|38726.7|37987.5|37847.5|769
1643223900000|2022-01-26 19:05:00|38732.5|38592.5|38925.6|38785.6|38983.5|38843.5|38628.9|38488.9|1014
1643224200000|2022-01-26 19:10:00|38926.4|38786.4|38016|37876|38935.9|38795.9|37989.6|37849.6|1000
1643224500000|2022-01-26 19:15:00|38016.9|37876.9|37829.3|37689.3|38223.6|38083.6|37565.7|37425.7|987
1643224800000|2022-01-26 19:20:00|37822.5|37682.5|38055.3|37915.3|38055.3|37915.3|37786.5|37646.5|804
1643225100000|2022-01-26 19:25:00|38060.4|37920.4|38313.6|38173.6|38440|38300|38051|37911|1047
1643225400000|2022-01-26 19:30:00|38314|38174|37943.5|37803.5|38333.3|38193.3|37878.8|37738.8|1063
1643225700000|2022-01-26 19:35:00|37944|37804|38379.4|38239.4|38429.7|38289.7|37828.9|37688.9|912
1643226000000|2022-01-26 19:40:00|38379.5|38239.5|37932.4|37792.4|38408.6|38268.6|37932.2|37792.2|932
1643226300000|2022-01-26 19:45:00|37917.3|37777.3|37633.5|37493.5|38021.3|37881.3|37614.5|37474.5|1062
1643226600000|2022-01-26 19:50:00|37632|37492|37806|37666|37902.3|37762.3|37597.8|37457.8|896
1643226900000|2022-01-26 19:55:00|37806.5|37666.5|37656|37516|37810.5|37670.5|37600.5|37460.5|995
1643227200000|2022-01-26 20:00:00|37656.5|37516.5|37327.3|37187.3|37656.5|37516.5|37194.2|37054.2|900
1643227500000|2022-01-26 20:05:00|37346.7|37206.7|37192.5|37052.5|37471.9|37331.9|37192.5|37052.5|903
1643227800000|2022-01-26 20:10:00|37180.5|37040.5|37180.4|37040.4|37385.5|37245.5|37175|37035|777
1643228100000|2022-01-26 20:15:00|37178.9|37038.9|36878.6|36738.6|37254.4|37114.4|36835.4|36695.4|933
1643228400000|2022-01-26 20:20:00|36878|36738|36993.1|36853.1|37016.3|36876.3|36773.6|36633.6|908
1643228700000|2022-01-26 20:25:00|36967.6|36827.6|37273.8|37133.8|37332.7|37192.7|36892.3|36752.3|838
1643229000000|2022-01-26 20:30:00|37273.4|37133.4|37034.9|36894.9|37336.5|37196.5|37006.8|36866.8|873
1643229300000|2022-01-26 20:35:00|37037.2|36897.2|37099.8|36959.8|37142.8|37002.8|36811.5|36671.5|1000
1643229600000|2022-01-26 20:40:00|37096.7|36956.7|37147.8|37007.8|37270.5|37130.5|37069.7|36929.7|722
1643229900000|2022-01-26 20:45:00|37144.4|37004.4|37065.5|36925.5|37215.4|37075.4|36966.2|36826.2|983
1643230200000|2022-01-26 20:50:00|37078|36938|37155.5|37015.5|37175.1|37035.1|36962|36822|632
1643230500000|2022-01-26 20:55:00|37156|37016|37104.2|36964.2|37208.5|37068.5|37083.1|36943.1|875
1643230800000|2022-01-26 21:00:00|37109|36969|37193.6|37053.6|37236.6|37096.6|37061.4|36921.4|590
1643231100000|2022-01-26 21:05:00|37195|37055|37174.9|37034.9|37242.1|37102.1|37103.5|36963.5|382
1643231400000|2022-01-26 21:10:00|37171.9|37031.9|37134.4|36994.4|37214.1|37074.1|37125.1|36985.1|430
1643231700000|2022-01-26 21:15:00|37128.1|36988.1|37004.8|36864.8|37161.4|37021.4|36976.8|36836.8|410
1643232000000|2022-01-26 21:20:00|37004.4|36864.4|36856.6|36716.6|37014.4|36874.4|36800.3|36660.3|500
1643232300000|2022-01-26 21:25:00|36852.5|36712.5|36968.4|36828.4|36994.1|36854.1|36814.2|36674.2|381
1643232600000|2022-01-26 21:30:00|36955.3|36815.3|36732.2|36592.2|36993.6|36853.6|36723.8|36583.8|513
1643232900000|2022-01-26 21:35:00|36731.3|36591.3|36621|36481|36766.1|36626.1|36606.3|36466.3|500
1643233200000|2022-01-26 21:40:00|36622.7|36482.7|36611.1|36471.1|36756.5|36616.5|36601.6|36461.6|476
1643233500000|2022-01-26 21:45:00|36610.2|36470.2|36508.9|36368.9|36647.5|36507.5|36495.5|36355.5|437
1643233800000|2022-01-26 21:50:00|36507.5|36367.5|36453.4|36313.4|36571.9|36431.9|36422.2|36282.2|423
1643234100000|2022-01-26 21:55:00|36444|36304|36416.3|36276.3|36577.8|36437.8|36413.8|36273.8|528
1643234400000|2022-01-26 22:00:00|36417.7|36277.7|36505.5|36365.5|36527|36387|36381.9|36241.9|807
1643234700000|2022-01-26 22:05:00|36507.2|36367.2|36394.2|36254.2|36517.6|36377.6|36348.2|36208.2|767
1643235000000|2022-01-26 22:10:00|36394.6|36254.6|36387.2|36247.2|36462.1|36322.1|36369.6|36229.6|310
1643235300000|2022-01-26 22:15:00|36385.9|36245.9|36492.6|36352.6|36499.1|36359.1|36367.7|36227.7|198
1643235600000|2022-01-26 22:20:00|36488.9|36348.9|36440.6|36300.6|36501.4|36361.4|36409.9|36269.9|393
1643235900000|2022-01-26 22:25:00|36440.1|36300.1|36434.6|36294.6|36470.6|36330.6|36408.5|36268.5|213
1643236200000|2022-01-26 22:30:00|36449.3|36309.3|36530.5|36390.5|36590.4|36450.4|36441|36301|198
1643236500000|2022-01-26 22:35:00|36521.7|36381.7|36663.6|36523.6|36669.5|36529.5|36514.2|36374.2|664
1643236800000|2022-01-26 22:40:00|36662.5|36522.5|36561.5|36421.5|36662.5|36522.5|36439|36299|523
1643237100000|2022-01-26 22:45:00|36551|36411|36587.6|36447.6|36618.9|36478.9|36539.2|36399.2|290
1643237400000|2022-01-26 22:50:00|36586|36446|36568.4|36428.4|36607.8|36467.8|36511.2|36371.2|335
1643237700000|2022-01-26 22:55:00|36563.1|36423.1|36592.8|36452.8|36609.1|36469.1|36562.2|36422.2|327
1643238000000|2022-01-26 23:00:00|36590.7|36450.7|36611.1|36471.1|36665.6|36525.6|36545.6|36405.6|384
1643238300000|2022-01-26 23:05:00|36613.8|36473.8|36689.3|36549.3|36690.5|36550.5|36610.7|36470.7|339
1643238600000|2022-01-26 23:10:00|36691.1|36551.1|36789.8|36649.8|36889.4|36749.4|36687.8|36547.8|403
1643238900000|2022-01-26 23:15:00|36791|36651|36786.9|36646.9|36796.6|36656.6|36716.8|36576.8|284
1643239200000|2022-01-26 23:20:00|36784|36644|36872.9|36732.9|36874.7|36734.7|36773.3|36633.3|353
1643239500000|2022-01-26 23:25:00|36875.8|36735.8|36911.6|36771.6|36911.6|36771.6|36861.8|36721.8|99
1643239800000|2022-01-26 23:30:00|36911.8|36771.8|36927|36787|36958|36818|36891.7|36751.7|395
1643240100000|2022-01-26 23:35:00|36927.5|36787.5|36873|36733|36966.6|36826.6|36862.6|36722.6|321
1643240400000|2022-01-26 23:40:00|36872|36732|36891.3|36751.3|36935.1|36795.1|36872|36732|275
1643240700000|2022-01-26 23:45:00|36892.5|36752.5|36935.4|36795.4|36972.9|36832.9|36892.5|36752.5|246
1643241000000|2022-01-26 23:50:00|36933.3|36793.3|36894.5|36754.5|36933.3|36793.3|36860.2|36720.2|142
1643241300000|2022-01-26 23:55:00|36895|36755|36890.1|36750.1|36933.6|36793.6|36878.1|36738.1|139
1643241600000|2022-01-27 00:00:00|36899.5|36759.5|36912.4|36772.4|36949.9|36809.9|36814|36674|400
1643241900000|2022-01-27 00:05:00|36913.1|36773.1|37028.5|36888.5|37046.4|36906.4|36913.1|36773.1|491
1643242200000|2022-01-27 00:10:00|37029.3|36889.3|37004.4|36864.4|37038.3|36898.3|36979|36839|435
1643242500000|2022-01-27 00:15:00|37004.8|36864.8|37089.5|36949.5|37102.5|36962.5|36987.6|36847.6|360
1643242800000|2022-01-27 00:20:00|37089.6|36949.6|37088.3|36948.3|37111.5|36971.5|37033.1|36893.1|270
1643243100000|2022-01-27 00:25:00|37088.7|36948.7|37125.7|36985.7|37183.8|37043.8|37081.6|36941.6|224
1643243400000|2022-01-27 00:30:00|37126.9|36986.9|37055.6|36915.6|37148|37008|37017.9|36877.9|287
1643243700000|2022-01-27 00:35:00|37056.5|36916.5|37121|36981|37121|36981|37050.8|36910.8|121
1643244000000|2022-01-27 00:40:00|37123.2|36983.2|37102.5|36962.5|37141.4|37001.4|37089.2|36949.2|238
1643244300000|2022-01-27 00:45:00|37120.5|36980.5|37109.6|36969.6|37124.5|36984.5|37085|36945|185
1643244600000|2022-01-27 00:50:00|37098|36958|37070.9|36930.9|37132.1|36992.1|37057.2|36917.2|148
1643244900000|2022-01-27 00:55:00|37062.3|36922.3|37096.4|36956.4|37115.4|36975.4|37049.7|36909.7|172
1643245200000|2022-01-27 01:00:00|37096.7|36956.7|37044|36904|37103.6|36963.6|37029.1|36889.1|82
1643245500000|2022-01-27 01:05:00|37043.9|36903.9|36946.8|36806.8|37051.4|36911.4|36945.2|36805.2|223
1643245800000|2022-01-27 01:10:00|36947.4|36807.4|36918.9|36778.9|37004.6|36864.6|36913.9|36773.9|187
1643246100000|2022-01-27 01:15:00|36923.4|36783.4|36789.4|36649.4|36932|36792|36786.6|36646.6|238
1643246400000|2022-01-27 01:20:00|36791.1|36651.1|36776.9|36636.9|36795.4|36655.4|36692.6|36552.6|270
1643246700000|2022-01-27 01:25:00|36773.5|36633.5|36784.9|36644.9|36852|36712|36741.4|36601.4|183
1643247000000|2022-01-27 01:30:00|36772.1|36632.1|36418.9|36278.9|36772.1|36632.1|36417.2|36277.2|509
1643247300000|2022-01-27 01:35:00|36419.9|36279.9|36265.4|36125.4|36447.1|36307.1|36264.1|36124.1|364
1643247600000|2022-01-27 01:40:00|36265.6|36125.6|36324.8|36184.8|36327|36187|36242.8|36102.8|315
1643247900000|2022-01-27 01:45:00|36315.7|36175.7|36218.4|36078.4|36361.9|36221.9|36213.4|36073.4|465
1643248200000|2022-01-27 01:50:00|36216.8|36076.8|36065.5|35925.5|36274.4|36134.4|36064.9|35924.9|410
1643248500000|2022-01-27 01:55:00|36066.7|35926.7|35950.8|35810.8|36092.5|35952.5|35935|35795|413
1643248800000|2022-01-27 02:00:00|35951.1|35811.1|35925.4|35785.4|35989|35849|35901.2|35761.2|427
1643249100000|2022-01-27 02:05:00|35926.9|35786.9|35911.9|35771.9|35933.9|35793.9|35853.8|35713.8|349
1643249400000|2022-01-27 02:10:00|35920.9|35780.9|35956.9|35816.9|36005.6|35865.6|35906.5|35766.5|540
1643249700000|2022-01-27 02:15:00|35957.4|35817.4|36028.1|35888.1|36042.1|35902.1|35948.7|35808.7|335
1643250000000|2022-01-27 02:20:00|36011.6|35871.6|35856.6|35716.6|36028.2|35888.2|35805.4|35665.4|457
1643250300000|2022-01-27 02:25:00|35857.3|35717.3|35929.3|35789.3|35955.5|35815.5|35794.2|35654.2|345
1643250600000|2022-01-27 02:30:00|35929|35789|35844.6|35704.6|35960.1|35820.1|35792|35652|418
1643250900000|2022-01-27 02:35:00|35841.7|35701.7|35915.8|35775.8|35923.8|35783.8|35811.2|35671.2|363
1643251200000|2022-01-27 02:40:00|35916|35776|35920.4|35780.4|35939.8|35799.8|35883.1|35743.1|270
1643251500000|2022-01-27 02:45:00|35920.8|35780.8|36080.4|35940.4|36090|35950|35920.8|35780.8|381
1643251800000|2022-01-27 02:50:00|36078.2|35938.2|36060.3|35920.3|36086|35946|36040.7|35900.7|146
1643252100000|2022-01-27 02:55:00|36063.6|35923.6|36091.3|35951.3|36099.2|35959.2|36015.2|35875.2|141
1643252400000|2022-01-27 03:00:00|36094.1|35954.1|36188.5|36048.5|36196.6|36056.6|36087.1|35947.1|228
1643252700000|2022-01-27 03:05:00|36188|36048|36308.1|36168.1|36308.1|36168.1|36155.7|36015.7|349
1643253000000|2022-01-27 03:10:00|36281.5|36141.5|36202.1|36062.1|36303.3|36163.3|36190.3|36050.3|145
1643253300000|2022-01-27 03:15:00|36204.4|36064.4|36253.9|36113.9|36280.9|36140.9|36184.6|36044.6|91
1643253600000|2022-01-27 03:20:00|36259.8|36119.8|36271.4|36131.4|36307.9|36167.9|36251|36111|103
1643253900000|2022-01-27 03:25:00|36269.9|36129.9|36281.9|36141.9|36281.9|36141.9|36230.6|36090.6|96
1643254200000|2022-01-27 03:30:00|36271.4|36131.4|36218.1|36078.1|36281.9|36141.9|36207.2|36067.2|141
1643254500000|2022-01-27 03:35:00|36214.9|36074.9|36102.4|35962.4|36214.9|36074.9|36102.4|35962.4|106
1643254800000|2022-01-27 03:40:00|36104.5|35964.5|35664.3|35524.3|36121.4|35981.4|35637.6|35497.6|497
1643255100000|2022-01-27 03:45:00|35667.5|35527.5|35635.9|35495.9|35739.4|35599.4|35623.1|35483.1|331
1643255400000|2022-01-27 03:50:00|35634.6|35494.6|35762.9|35622.9|35762.9|35622.9|35633|35493|243
1643255700000|2022-01-27 03:55:00|35761.3|35621.3|35838.9|35698.9|35843.9|35703.9|35739|35599|286
1643256000000|2022-01-27 04:00:00|35822.8|35682.8|35822.9|35682.9|35870|35730|35807|35667|118
1643256300000|2022-01-27 04:05:00|35819.8|35679.8|35944|35804|35944|35804|35786.6|35646.6|229
1643256600000|2022-01-27 04:10:00|35944.2|35804.2|35954.9|35814.9|36070.3|35930.3|35942.5|35802.5|308
1643256900000|2022-01-27 04:15:00|35960.4|35820.4|35960.4|35820.4|35982.4|35842.4|35849|35709|184
1643257200000|2022-01-27 04:20:00|35958|35818|35865.9|35725.9|35971.9|35831.9|35859.9|35719.9|85
1643257500000|2022-01-27 04:25:00|35859.9|35719.9|35854.9|35714.9|35885.9|35745.9|35831.4|35691.4|91
1643257800000|2022-01-27 04:30:00|35855|35715|35928.7|35788.7|35947.2|35807.2|35846|35706|129
1643258100000|2022-01-27 04:35:00|35940.6|35800.6|35954.4|35814.4|35957.6|35817.6|35924.5|35784.5|113
1643258400000|2022-01-27 04:40:00|35951.7|35811.7|35874.1|35734.1|35954.4|35814.4|35874.1|35734.1|37
1643258700000|2022-01-27 04:45:00|35870.1|35730.1|35989.4|35849.4|36006.7|35866.7|35869.8|35729.8|163
1643259000000|2022-01-27 04:50:00|35976.2|35836.2|36046.6|35906.6|36046.9|35906.9|35960.6|35820.6|78
1643259300000|2022-01-27 04:55:00|36046.9|35906.9|36043.4|35903.4|36064.9|35924.9|36032.5|35892.5|43
1643259600000|2022-01-27 05:00:00|36038.7|35898.7|36080.1|35940.1|36080.1|35940.1|36032.6|35892.6|119
1643259900000|2022-01-27 05:05:00|36079.8|35939.8|36035.9|35895.9|36175.6|36035.6|36035.9|35895.9|147
1643260200000|2022-01-27 05:10:00|36030.9|35890.9|35974.3|35834.3|36035.9|35895.9|35965.5|35825.5|57
1643260500000|2022-01-27 05:15:00|35975.8|35835.8|36097.6|35957.6|36097.6|35957.6|35925.5|35785.5|171
1643260800000|2022-01-27 05:20:00|36096.4|35956.4|36127.4|35987.4|36127.4|35987.4|36079.6|35939.6|62
1643261100000|2022-01-27 05:25:00|36125|35985|36104.8|35964.8|36138.4|35998.4|36088.5|35948.5|57
1643261400000|2022-01-27 05:30:00|36099.9|35959.9|36106.4|35966.4|36152.9|36012.9|36099.9|35959.9|140
1643261700000|2022-01-27 05:35:00|36099.9|35959.9|36028.6|35888.6|36115.6|35975.6|36016.4|35876.4|85
1643262000000|2022-01-27 05:40:00|36032.5|35892.5|36040.6|35900.6|36056.6|35916.6|36004.2|35864.2|123
1643262300000|2022-01-27 05:45:00|36035.6|35895.6|36075.2|35935.2|36086.9|35946.9|36031.8|35891.8|47
1643262600000|2022-01-27 05:50:00|36078.9|35938.9|36070.4|35930.4|36086.9|35946.9|36042.4|35902.4|96
1643262900000|2022-01-27 05:55:00|36066.8|35926.8|36081.1|35941.1|36087.9|35947.9|36054|35914|78
1643263200000|2022-01-27 06:00:00|36073.6|35933.6|36015.1|35875.1|36081.1|35941.1|36015.1|35875.1|63
1643263500000|2022-01-27 06:05:00|36019.9|35879.9|35995.4|35855.4|36032.3|35892.3|35955.2|35815.2|137
1643263800000|2022-01-27 06:10:00|35991.8|35851.8|36021.4|35881.4|36025.4|35885.4|35991.6|35851.6|27
1643264100000|2022-01-27 06:15:00|36017.4|35877.4|36051.5|35911.5|36062.9|35922.9|35983|35843|55
1643264400000|2022-01-27 06:20:00|36066.9|35926.9|36065|35925|36076.9|35936.9|36048.2|35908.2|60
1643264700000|2022-01-27 06:25:00|36061.4|35921.4|36046.9|35906.9|36074.9|35934.9|36027.2|35887.2|71
1643265000000|2022-01-27 06:30:00|36044.9|35904.9|36043.6|35903.6|36044.9|35904.9|35997.5|35857.5|49
1643265300000|2022-01-27 06:35:00|36036.9|35896.9|36160|36020|36169.5|36029.5|36036.9|35896.9|93
1643265600000|2022-01-27 06:40:00|36158.7|36018.7|36175|36035|36212.4|36072.4|36156.4|36016.4|110
1643265900000|2022-01-27 06:45:00|36164.8|36024.8|36189.9|36049.9|36200.4|36060.4|36153.6|36013.6|62
1643266200000|2022-01-27 06:50:00|36186.4|36046.4|36231.6|36091.6|36234.9|36094.9|36171.6|36031.6|56
1643266500000|2022-01-27 06:55:00|36236.6|36096.6|36231.6|36091.6|36239.2|36099.2|36219|36079|49
1643266800000|2022-01-27 07:00:00|36229.5|36089.5|36167.5|36027.5|36231.6|36091.6|36166|36026|102
1643267100000|2022-01-27 07:05:00|36170.4|36030.4|36154.1|36014.1|36212.4|36072.4|36137.1|35997.1|93
1643267400000|2022-01-27 07:10:00|36147.6|36007.6|36065.9|35925.9|36159.4|36019.4|36065.9|35925.9|151
1643267700000|2022-01-27 07:15:00|36073.4|35933.4|36269.4|36129.4|36275.9|36135.9|36073.3|35933.3|121
1643268000000|2022-01-27 07:20:00|36277.7|36137.7|36263.4|36123.4|36282.6|36142.6|36257.5|36117.5|43
1643268300000|2022-01-27 07:25:00|36262.8|36122.8|36354.9|36214.9|36365.9|36225.9|36262.8|36122.8|145
1643268600000|2022-01-27 07:30:00|36354.4|36214.4|36333.4|36193.4|36355.4|36215.4|36309.8|36169.8|195
1643268900000|2022-01-27 07:35:00|36335.6|36195.6|36299.9|36159.9|36335.6|36195.6|36278.5|36138.5|204
1643269200000|2022-01-27 07:40:00|36303.6|36163.6|36299.8|36159.8|36318.6|36178.6|36286.5|36146.5|191
1643269500000|2022-01-27 07:45:00|36299.3|36159.3|36255|36115|36314.6|36174.6|36223.1|36083.1|194
1643269800000|2022-01-27 07:50:00|36255.7|36115.7|36314.6|36174.6|36314.6|36174.6|36233|36093|106
1643270100000|2022-01-27 07:55:00|36312.5|36172.5|36273.6|36133.6|36312.5|36172.5|36247.2|36107.2|178
1643270400000|2022-01-27 08:00:00|36269.5|36129.5|36218.6|36078.6|36280.1|36140.1|36199.4|36059.4|214
1643270700000|2022-01-27 08:05:00|36208.5|36068.5|36218|36078|36229.4|36089.4|36192.3|36052.3|255
1643271000000|2022-01-27 08:10:00|36218.1|36078.1|36297.3|36157.3|36305.9|36165.9|36205.3|36065.3|253
1643271300000|2022-01-27 08:15:00|36296.1|36156.1|36240.9|36100.9|36305.9|36165.9|36190.1|36050.1|205
1643271600000|2022-01-27 08:20:00|36240.5|36100.5|36222.6|36082.6|36248.6|36108.6|36204.1|36064.1|99
1643271900000|2022-01-27 08:25:00|36210.5|36070.5|36242.4|36102.4|36242.4|36102.4|36210.5|36070.5|185
1643272200000|2022-01-27 08:30:00|36232.3|36092.3|35994.2|35854.2|36242.4|36102.4|35993.8|35853.8|206
1643272500000|2022-01-27 08:35:00|35994.7|35854.7|36127.4|35987.4|36142.4|36002.4|35930|35790|375
1643272800000|2022-01-27 08:40:00|36121.4|35981.4|36285.9|36145.9|36285.9|36145.9|36081.7|35941.7|201
1643273100000|2022-01-27 08:45:00|36282.8|36142.8|36396.8|36256.8|36484.9|36344.9|36280.6|36140.6|273
1643273400000|2022-01-27 08:50:00|36395|36255|36438.6|36298.6|36482.4|36342.4|36384.3|36244.3|199
1643273700000|2022-01-27 08:55:00|36436.2|36296.2|36527.9|36387.9|36562.9|36422.9|36436.2|36296.2|220
1643274000000|2022-01-27 09:00:00|36529.8|36389.8|36524.7|36384.7|36567.6|36427.6|36497.7|36357.7|223
1643274300000|2022-01-27 09:05:00|36524.5|36384.5|36438.4|36298.4|36524.5|36384.5|36428.2|36288.2|120
1643274600000|2022-01-27 09:10:00|36434.7|36294.7|36530.9|36390.9|36582.4|36442.4|36430.1|36290.1|165
1643274900000|2022-01-27 09:15:00|36526.3|36386.3|36576.3|36436.3|36580.6|36440.6|36469.8|36329.8|150
1643275200000|2022-01-27 09:20:00|36575.5|36435.5|36603.4|36463.4|36616.2|36476.2|36513|36373|269
1643275500000|2022-01-27 09:25:00|36601.3|36461.3|36641.1|36501.1|36672.4|36532.4|36584.5|36444.5|95
1643275800000|2022-01-27 09:30:00|36654.9|36514.9|36608.6|36468.6|36657.1|36517.1|36598.5|36458.5|102
1643276100000|2022-01-27 09:35:00|36583.6|36443.6|36617.4|36477.4|36630.6|36490.6|36561.8|36421.8|90
1643276400000|2022-01-27 09:40:00|36617.3|36477.3|36671.1|36531.1|36671.1|36531.1|36603.7|36463.7|62
1643276700000|2022-01-27 09:45:00|36657.6|36517.6|36679.4|36539.4|36694.1|36554.1|36648|36508|55
1643277000000|2022-01-27 09:50:00|36677|36537|36672.6|36532.6|36692.9|36552.9|36663.1|36523.1|47
1643277300000|2022-01-27 09:55:00|36665|36525|36621.9|36481.9|36665|36525|36596.6|36456.6|62
1643277600000|2022-01-27 10:00:00|36617.1|36477.1|36674.1|36534.1|36674.1|36534.1|36595.1|36455.1|37
1643277900000|2022-01-27 10:05:00|36674.9|36534.9|36724.9|36584.9|36742.9|36602.9|36649.4|36509.4|62
1643278200000|2022-01-27 10:10:00|36720.9|36580.9|36667.7|36527.7|36740.6|36600.6|36658.4|36518.4|63
1643278500000|2022-01-27 10:15:00|36664.8|36524.8|36702.5|36562.5|36719.1|36579.1|36664.8|36524.8|54
1643278800000|2022-01-27 10:20:00|36691.6|36551.6|36641.1|36501.1|36693.1|36553.1|36641.1|36501.1|28
1643279100000|2022-01-27 10:25:00|36639.9|36499.9|36635.4|36495.4|36680.1|36540.1|36630.6|36490.6|37
1643279400000|2022-01-27 10:30:00|36634.3|36494.3|36546.4|36406.4|36634.3|36494.3|36546.4|36406.4|31
1643279700000|2022-01-27 10:35:00|36551.4|36411.4|36561.1|36421.1|36577.9|36437.9|36521.7|36381.7|85
1643280000000|2022-01-27 10:40:00|36557.4|36417.4|36519.6|36379.6|36557.4|36417.4|36513.4|36373.4|79
1643280300000|2022-01-27 10:45:00|36517.3|36377.3|36523.6|36383.6|36539.4|36399.4|36502.2|36362.2|87
1643280600000|2022-01-27 10:50:00|36520.9|36380.9|36454.6|36314.6|36520.9|36380.9|36430.9|36290.9|103
1643280900000|2022-01-27 10:55:00|36427.4|36287.4|36397.9|36257.9|36444.1|36304.1|36397.7|36257.7|91
1643281200000|2022-01-27 11:00:00|36399|36259|36435.1|36295.1|36447.6|36307.6|36387.2|36247.2|176
1643281500000|2022-01-27 11:05:00|36432.6|36292.6|36504.9|36364.9|36511.6|36371.6|36432.6|36292.6|192
1643281800000|2022-01-27 11:10:00|36504.6|36364.6|36550.9|36410.9|36554.4|36414.4|36504.6|36364.6|117
1643282100000|2022-01-27 11:15:00|36553.8|36413.8|36526.4|36386.4|36599.7|36459.7|36510.9|36370.9|94
1643282400000|2022-01-27 11:20:00|36528.6|36388.6|36521.6|36381.6|36536.6|36396.6|36490.3|36350.3|76
1643282700000|2022-01-27 11:25:00|36520.8|36380.8|36693.4|36553.4|36693.5|36553.5|36520.3|36380.3|114
1643283000000|2022-01-27 11:30:00|36700.1|36560.1|36824.1|36684.1|36834.3|36694.3|36674.4|36534.4|187
1643283300000|2022-01-27 11:35:00|36838.9|36698.9|36712.1|36572.1|36869.1|36729.1|36697.1|36557.1|232
1643283600000|2022-01-27 11:40:00|36728.1|36588.1|36770|36630|36789.9|36649.9|36701.5|36561.5|140
1643283900000|2022-01-27 11:45:00|36769|36629|36732.8|36592.8|36783.1|36643.1|36719.2|36579.2|120
1643284200000|2022-01-27 11:50:00|36731.4|36591.4|36729.4|36589.4|36761.4|36621.4|36703.3|36563.3|131
1643284500000|2022-01-27 11:55:00|36716.9|36576.9|36770.4|36630.4|36777.4|36637.4|36670.1|36530.1|196
1643284800000|2022-01-27 12:00:00|36772|36632|36804.9|36664.9|36858.2|36718.2|36771.4|36631.4|366
1643285100000|2022-01-27 12:05:00|36807.1|36667.1|36740.1|36600.1|36816|36676|36719.4|36579.4|146
1643285400000|2022-01-27 12:10:00|36733.1|36593.1|36824.9|36684.9|36853.4|36713.4|36726.7|36586.7|283
1643285700000|2022-01-27 12:15:00|36829.2|36689.2|36763.9|36623.9|36858.9|36718.9|36763.5|36623.5|179
1643286000000|2022-01-27 12:20:00|36765.3|36625.3|36709.6|36569.6|36806.6|36666.6|36702.3|36562.3|201
1643286300000|2022-01-27 12:25:00|36703.3|36563.3|36724.6|36584.6|36750.6|36610.6|36697|36557|100
1643286600000|2022-01-27 12:30:00|36724.3|36584.3|36634|36494|36748.4|36608.4|36616|36476|192
1643286900000|2022-01-27 12:35:00|36634.7|36494.7|36649.4|36509.4|36678.1|36538.1|36590.5|36450.5|187
1643287200000|2022-01-27 12:40:00|36648.7|36508.7|36640.9|36500.9|36665.6|36525.6|36613.4|36473.4|169
1643287500000|2022-01-27 12:45:00|36635.7|36495.7|36727.6|36587.6|36758.6|36618.6|36635.7|36495.7|210
1643287800000|2022-01-27 12:50:00|36726.6|36586.6|36792.2|36652.2|36807|36667|36720.3|36580.3|162
1643288100000|2022-01-27 12:55:00|36806.4|36666.4|36767.9|36627.9|36826.4|36686.4|36755.5|36615.5|143
1643288400000|2022-01-27 13:00:00|36775.3|36635.3|36820.1|36680.1|36832.4|36692.4|36697.3|36557.3|166
1643288700000|2022-01-27 13:05:00|36825.1|36685.1|36894.1|36754.1|36911.9|36771.9|36812.5|36672.5|108
1643289000000|2022-01-27 13:10:00|36897.1|36757.1|36829.6|36689.6|36909.4|36769.4|36829.6|36689.6|90
1643289300000|2022-01-27 13:15:00|36826.6|36686.6|36868.3|36728.3|36879.1|36739.1|36795.8|36655.8|150
1643289600000|2022-01-27 13:20:00|36868.5|36728.5|36848.5|36708.5|36875.4|36735.4|36804.4|36664.4|132
1643289900000|2022-01-27 13:25:00|36850.7|36710.7|36820.8|36680.8|36877.9|36737.9|36820.8|36680.8|121
1643290200000|2022-01-27 13:30:00|36812.1|36672.1|36708.1|36568.1|36822.1|36682.1|36674.6|36534.6|164
1643290500000|2022-01-27 13:35:00|36713|36573|36704.9|36564.9|36723.4|36583.4|36656.8|36516.8|172
1643290800000|2022-01-27 13:40:00|36700.5|36560.5|36765.9|36625.9|36765.9|36625.9|36693.5|36553.5|144
1643291100000|2022-01-27 13:45:00|36760.4|36620.4|36907.3|36767.3|36935|36795|36756|36616|307
1643291400000|2022-01-27 13:50:00|36907.8|36767.8|36869.5|36729.5|36917.2|36777.2|36846.2|36706.2|221
1643291700000|2022-01-27 13:55:00|36869.9|36729.9|36899.7|36759.7|36905.5|36765.5|36845.6|36705.6|88
1643292000000|2022-01-27 14:00:00|36914.2|36774.2|36934.5|36794.5|36946|36806|36890|36750|201
1643292300000|2022-01-27 14:05:00|36935.5|36795.5|36880|36740|36936|36796|36860.6|36720.6|161
1643292600000|2022-01-27 14:10:00|36873.8|36733.8|37034|36894|37034|36894|36873.7|36733.7|232
1643292900000|2022-01-27 14:15:00|37039.1|36899.1|37045.1|36905.1|37105.6|36965.6|36993.5|36853.5|230
1643293200000|2022-01-27 14:20:00|37043.6|36903.6|36944.8|36804.8|37043.6|36903.6|36915.5|36775.5|210
1643293500000|2022-01-27 14:25:00|36945|36805|36987.2|36847.2|36998|36858|36937.5|36797.5|180
1643293800000|2022-01-27 14:30:00|36986.9|36846.9|37084.5|36944.5|37264|37124|36921|36781|593
1643294100000|2022-01-27 14:35:00|37080|36940|36896.1|36756.1|37084.5|36944.5|36782.4|36642.4|724
1643294400000|2022-01-27 14:40:00|36900.7|36760.7|37094.4|36954.4|37179.1|37039.1|36893.4|36753.4|460
1643294700000|2022-01-27 14:45:00|37087.2|36947.2|37107|36967|37167.2|37027.2|36963.3|36823.3|325
1643295000000|2022-01-27 14:50:00|37107.1|36967.1|37086.1|36946.1|37139.4|36999.4|37015|36875|455
1643295300000|2022-01-27 14:55:00|37081.3|36941.3|36958.5|36818.5|37081.3|36941.3|36883.7|36743.7|383
1643295600000|2022-01-27 15:00:00|36960.8|36820.8|37020.6|36880.6|37020.6|36880.6|36842.7|36702.7|487
1643295900000|2022-01-27 15:05:00|37018.9|36878.9|37061|36921|37086.4|36946.4|36986|36846|383
1643296200000|2022-01-27 15:10:00|37062.5|36922.5|37100.4|36960.4|37116.6|36976.6|37034|36894|448
1643296500000|2022-01-27 15:15:00|37104.1|36964.1|36947.1|36807.1|37127.9|36987.9|36926.9|36786.9|317
1643296800000|2022-01-27 15:20:00|36942.1|36802.1|36886.1|36746.1|36971|36831|36867.3|36727.3|262
1643297100000|2022-01-27 15:25:00|36884.7|36744.7|36798.5|36658.5|36895.7|36755.7|36791.4|36651.4|372
1643297400000|2022-01-27 15:30:00|36799|36659|36769.4|36629.4|36799|36659|36662.3|36522.3|474
1643297700000|2022-01-27 15:35:00|36766|36626|36723.9|36583.9|36779.8|36639.8|36684.9|36544.9|328
1643298000000|2022-01-27 15:40:00|36716.6|36576.6|36826.9|36686.9|36840.6|36700.6|36699.6|36559.6|307
1643298300000|2022-01-27 15:45:00|36834.4|36694.4|36675.9|36535.9|36845.9|36705.9|36638.3|36498.3|405
1643298600000|2022-01-27 15:50:00|36672.3|36532.3|36645.4|36505.4|36706.1|36566.1|36603.3|36463.3|303
1643298900000|2022-01-27 15:55:00|36649.1|36509.1|36726|36586|36750.5|36610.5|36639.6|36499.6|415
1643299200000|2022-01-27 16:00:00|36726.5|36586.5|36735.8|36595.8|36761.5|36621.5|36709.6|36569.6|402
1643299500000|2022-01-27 16:05:00|36735.9|36595.9|36542|36402|36736.9|36596.9|36528.6|36388.6|348
1643299800000|2022-01-27 16:10:00|36543.6|36403.6|36611.4|36471.4|36632.9|36492.9|36531|36391|335
1643300100000|2022-01-27 16:15:00|36607.4|36467.4|36524.6|36384.6|36607.9|36467.9|36438|36298|452
1643300400000|2022-01-27 16:20:00|36528.2|36388.2|36533.7|36393.7|36579.4|36439.4|36490.6|36350.6|435
1643300700000|2022-01-27 16:25:00|36532.9|36392.9|36513.2|36373.2|36537|36397|36417.1|36277.1|367
1643301000000|2022-01-27 16:30:00|36512.4|36372.4|36750.5|36610.5|36770.3|36630.3|36489.1|36349.1|614
1643301300000|2022-01-27 16:35:00|36748.6|36608.6|36666.3|36526.3|36791.4|36651.4|36650.4|36510.4|560
1643301600000|2022-01-27 16:40:00|36667.3|36527.3|36666|36526|36847.8|36707.8|36639.6|36499.6|594
1643301900000|2022-01-27 16:45:00|36668|36528|36590.1|36450.1|36720.3|36580.3|36590.1|36450.1|394
1643302200000|2022-01-27 16:50:00|36589.4|36449.4|36620.4|36480.4|36625.1|36485.1|36544.8|36404.8|305
1643302500000|2022-01-27 16:55:00|36619.6|36479.6|36594.9|36454.9|36626.6|36486.6|36561.8|36421.8|340
1643302800000|2022-01-27 17:00:00|36595.8|36455.8|36667|36527|36667|36527|36551.9|36411.9|274
1643303100000|2022-01-27 17:05:00|36656|36516|36477.4|36337.4|36667.6|36527.6|36458.8|36318.8|373
1643303400000|2022-01-27 17:10:00|36469.7|36329.7|36379.2|36239.2|36499.4|36359.4|36346|36206|489
1643303700000|2022-01-27 17:15:00|36379.9|36239.9|36314.2|36174.2|36395.9|36255.9|36263.9|36123.9|517
1643304000000|2022-01-27 17:20:00|36315.5|36175.5|36346.2|36206.2|36360.5|36220.5|36287.6|36147.6|692
1643304300000|2022-01-27 17:25:00|36350|36210|36401.1|36261.1|36452.3|36312.3|36346.4|36206.4|730
1643304600000|2022-01-27 17:30:00|36403.9|36263.9|36327.1|36187.1|36444.4|36304.4|36315.9|36175.9|757
1643304900000|2022-01-27 17:35:00|36330.5|36190.5|36290.3|36150.3|36339.3|36199.3|36248|36108|552
1643305200000|2022-01-27 17:40:00|36290|36150|36309.7|36169.7|36346.4|36206.4|36280.8|36140.8|400
1643305500000|2022-01-27 17:45:00|36309.6|36169.6|36316.1|36176.1|36333.6|36193.6|36261.3|36121.3|536
1643305800000|2022-01-27 17:50:00|36316.7|36176.7|36370.2|36230.2|36391.7|36251.7|36316.7|36176.7|531
1643306100000|2022-01-27 17:55:00|36368.1|36228.1|36370.8|36230.8|36449.3|36309.3|36368.1|36228.1|473
1643306400000|2022-01-27 18:00:00|36371.8|36231.8|36237.8|36097.8|36417.6|36277.6|36226.5|36086.5|533
1643306700000|2022-01-27 18:05:00|36239.4|36099.4|36190.6|36050.6|36254.5|36114.5|36163.6|36023.6|434
1643307000000|2022-01-27 18:10:00|36183.1|36043.1|36240.8|36100.8|36258.9|36118.9|36162.7|36022.7|266
1643307300000|2022-01-27 18:15:00|36239.8|36099.8|36173|36033|36343.2|36203.2|36168|36028|593
1643307600000|2022-01-27 18:20:00|36173.3|36033.3|36124.9|35984.9|36182.5|36042.5|36124.9|35984.9|288
1643307900000|2022-01-27 18:25:00|36125.2|35985.2|36127.1|35987.1|36200.6|36060.6|36123.1|35983.1|331
1643308200000|2022-01-27 18:30:00|36125.1|35985.1|36180|36040|36190.9|36050.9|36116.1|35976.1|468
1643308500000|2022-01-27 18:35:00|36185|36045|36148.6|36008.6|36260.5|36120.5|36146.8|36006.8|523
1643308800000|2022-01-27 18:40:00|36147.3|36007.3|36165.9|36025.9|36225.2|36085.2|36130.4|35990.4|551
1643309100000|2022-01-27 18:45:00|36169|36029|36241.5|36101.5|36251.3|36111.3|36129.3|35989.3|412
1643309400000|2022-01-27 18:50:00|36237.5|36097.5|36220.7|36080.7|36256.9|36116.9|36202.8|36062.8|448
1643309700000|2022-01-27 18:55:00|36223.1|36083.1|36306.5|36166.5|36394.3|36254.3|36219.9|36079.9|444
1643310000000|2022-01-27 19:00:00|36305.5|36165.5|36361.1|36221.1|36396.3|36256.3|36301.5|36161.5|322
1643310300000|2022-01-27 19:05:00|36353|36213|36349.1|36209.1|36395|36255|36292.9|36152.9|360
1643310600000|2022-01-27 19:10:00|36350.6|36210.6|36308|36168|36371.1|36231.1|36301.1|36161.1|374
1643310900000|2022-01-27 19:15:00|36309.9|36169.9|36343.5|36203.5|36354.9|36214.9|36264|36124|375
1643311200000|2022-01-27 19:20:00|36344.2|36204.2|36211.2|36071.2|36344.4|36204.4|36205.8|36065.8|413
1643311500000|2022-01-27 19:25:00|36213.3|36073.3|36218.6|36078.6|36228.9|36088.9|36192.4|36052.4|328
1643311800000|2022-01-27 19:30:00|36211.9|36071.9|35985|35845|36288.4|36148.4|35983.2|35843.2|430
1643312100000|2022-01-27 19:35:00|35986.4|35846.4|36006|35866|36084.6|35944.6|35982.7|35842.7|486
1643312400000|2022-01-27 19:40:00|36001.4|35861.4|36315.1|36175.1|36315.1|36175.1|35994.2|35854.2|412
1643312700000|2022-01-27 19:45:00|36324.5|36184.5|36348.7|36208.7|36365.2|36225.2|36267.3|36127.3|605
1643313000000|2022-01-27 19:50:00|36336.1|36196.1|36287|36147|36373.5|36233.5|36274|36134|508
1643313300000|2022-01-27 19:55:00|36286.5|36146.5|36286.4|36146.4|36349.6|36209.6|36244.3|36104.3|381
1643313600000|2022-01-27 20:00:00|36287.2|36147.2|36309.1|36169.1|36392.8|36252.8|36287.2|36147.2|349
1643313900000|2022-01-27 20:05:00|36310.1|36170.1|36430.9|36290.9|36498.7|36358.7|36296.7|36156.7|379
1643314200000|2022-01-27 20:10:00|36427.5|36287.5|36256.8|36116.8|36444.4|36304.4|36247.2|36107.2|558
1643314500000|2022-01-27 20:15:00|36257.1|36117.1|36235.4|36095.4|36272.2|36132.2|36137.6|35997.6|429
1643314800000|2022-01-27 20:20:00|36232|36092|36122|35982|36249.6|36109.6|36083.4|35943.4|385
1643315100000|2022-01-27 20:25:00|36117.4|35977.4|36120.8|35980.8|36195.7|36055.7|36110.1|35970.1|377
1643315400000|2022-01-27 20:30:00|36122.3|35982.3|35991.7|35851.7|36133.9|35993.9|35967.1|35827.1|413
1643315700000|2022-01-27 20:35:00|35993.3|35853.3|35865.5|35725.5|36064|35924|35833.4|35693.4|474
1643316000000|2022-01-27 20:40:00|35867.3|35727.3|35986.4|35846.4|36024.6|35884.6|35855|35715|398
1643316300000|2022-01-27 20:45:00|35976.4|35836.4|36005.1|35865.1|36085.1|35945.1|35935.2|35795.2|448
1643316600000|2022-01-27 20:50:00|36005|35865|35875.6|35735.6|36005|35865|35872.9|35732.9|439
1643316900000|2022-01-27 20:55:00|35872.7|35732.7|35638.6|35498.6|35890.3|35750.3|35635.9|35495.9|439
1643317200000|2022-01-27 21:00:00|35661.7|35521.7|35723.8|35583.8|35788.8|35648.8|35634.3|35494.3|564
1643317500000|2022-01-27 21:05:00|35723.4|35583.4|35779.5|35639.5|35805|35665|35715.9|35575.9|460
1643317800000|2022-01-27 21:10:00|35779.8|35639.8|35686.1|35546.1|35779.8|35639.8|35611.9|35471.9|442
1643318100000|2022-01-27 21:15:00|35686|35546|35789.8|35649.8|35789.8|35649.8|35668.4|35528.4|305
1643318400000|2022-01-27 21:20:00|35792.9|35652.9|35852.9|35712.9|35879.1|35739.1|35757.3|35617.3|304
1643318700000|2022-01-27 21:25:00|35853.9|35713.9|35761.5|35621.5|35906.7|35766.7|35730.3|35590.3|370
1643319000000|2022-01-27 21:30:00|35761.6|35621.6|35852|35712|35866.8|35726.8|35719.1|35579.1|457
1643319300000|2022-01-27 21:35:00|35854.9|35714.9|35911.5|35771.5|35911.5|35771.5|35826.4|35686.4|293
1643319600000|2022-01-27 21:40:00|35907.9|35767.9|35964.8|35824.8|35964.8|35824.8|35874.8|35734.8|289
1643319900000|2022-01-27 21:45:00|35964.2|35824.2|36258.5|36118.5|36262.8|36122.8|35960.4|35820.4|449
1643320200000|2022-01-27 21:50:00|36253.4|36113.4|36251.5|36111.5|36373.9|36233.9|36228|36088|571
1643320500000|2022-01-27 21:55:00|36251.2|36111.2|36269|36129|36332|36192|36241.5|36101.5|315
1643320800000|2022-01-27 22:00:00|36268.9|36128.9|36238.5|36098.5|36269.9|36129.9|36174.4|36034.4|691
1643321100000|2022-01-27 22:05:00|36238.8|36098.8|36191.2|36051.2|36238.9|36098.9|36138.7|35998.7|628
1643321400000|2022-01-27 22:10:00|36190.9|36050.9|36007.1|35867.1|36190.9|36050.9|36006.9|35866.9|305
1643321700000|2022-01-27 22:15:00|35995.6|35855.6|36211.4|36071.4|36216.5|36076.5|35995.2|35855.2|251
1643322000000|2022-01-27 22:20:00|36214.5|36074.5|36250.2|36110.2|36300.9|36160.9|36192.2|36052.2|427
1643322300000|2022-01-27 22:25:00|36248.9|36108.9|36202.4|36062.4|36251.9|36111.9|36173.3|36033.3|334
1643322600000|2022-01-27 22:30:00|36202.9|36062.9|36090|35950|36223.9|36083.9|36090|35950|303
1643322900000|2022-01-27 22:35:00|36094.8|35954.8|36617.4|36477.4|36618|36478|36094.8|35954.8|484
1643323200000|2022-01-27 22:40:00|36609.5|36469.5|36739|36599|36829.5|36689.5|36527.2|36387.2|585
1643323500000|2022-01-27 22:45:00|36742.2|36602.2|37017.4|36877.4|37028.9|36888.9|36742.2|36602.2|566
1643323800000|2022-01-27 22:50:00|37023.9|36883.9|36898.8|36758.8|37048.8|36908.8|36830.7|36690.7|528
1643324100000|2022-01-27 22:55:00|36903.8|36763.8|36786.1|36646.1|36957|36817|36762.2|36622.2|528
1643324400000|2022-01-27 23:00:00|36786|36646|36862.3|36722.3|36942.4|36802.4|36782.7|36642.7|470
1643324700000|2022-01-27 23:05:00|36862.6|36722.6|37065.5|36925.5|37093|36953|36861.8|36721.8|744
1643325000000|2022-01-27 23:10:00|37065|36925|37096|36956|37103.7|36963.7|36902.1|36762.1|567
1643325300000|2022-01-27 23:15:00|37100.6|36960.6|36953.6|36813.6|37120.9|36980.9|36893.7|36753.7|484
1643325600000|2022-01-27 23:20:00|36950.4|36810.4|36958.2|36818.2|36964|36824|36908.4|36768.4|158
1643325900000|2022-01-27 23:25:00|36961.9|36821.9|36944.5|36804.5|37041.6|36901.6|36941.5|36801.5|226
1643326200000|2022-01-27 23:30:00|36953.6|36813.6|37030|36890|37060.4|36920.4|36902|36762|354
1643326500000|2022-01-27 23:35:00|37033.3|36893.3|36989.9|36849.9|37087.9|36947.9|36962.7|36822.7|406
1643326800000|2022-01-27 23:40:00|36990.4|36850.4|37070|36930|37138.2|36998.2|36952|36812|243
1643327100000|2022-01-27 23:45:00|37069.2|36929.2|37133.5|36993.5|37176.8|37036.8|37056.2|36916.2|540
1643327400000|2022-01-27 23:50:00|37132.3|36992.3|37246.3|37106.3|37295.8|37155.8|37110.2|36970.2|396
1643327700000|2022-01-27 23:55:00|37248.7|37108.7|37249.7|37109.7|37303|37163|37156.1|37016.1|465
1643328000000|2022-01-28 00:00:00|37251.7|37111.7|37327.4|37187.4|37394.3|37254.3|37171.7|37031.7|613
1643328300000|2022-01-28 00:05:00|37326.5|37186.5|37459|37319|37541.9|37401.9|37326.5|37186.5|657
1643328600000|2022-01-28 00:10:00|37459.5|37319.5|37449.7|37309.7|37468.5|37328.5|37376.5|37236.5|561
1643328900000|2022-01-28 00:15:00|37458.6|37318.6|37357|37217|37489.4|37349.4|37310.3|37170.3|566
1643329200000|2022-01-28 00:20:00|37369|37229|37288.8|37148.8|37374.3|37234.3|37288|37148|373
1643329500000|2022-01-28 00:25:00|37286.5|37146.5|37306.9|37166.9|37357.8|37217.8|37252|37112|425
1643329800000|2022-01-28 00:30:00|37315.9|37175.9|37216.4|37076.4|37325.6|37185.6|37195.8|37055.8|335
1643330100000|2022-01-28 00:35:00|37214.7|37074.7|37325.8|37185.8|37325.8|37185.8|37209.1|37069.1|332
1643330400000|2022-01-28 00:40:00|37318.8|37178.8|37217.8|37077.8|37330.5|37190.5|37217.8|37077.8|268
1643330700000|2022-01-28 00:45:00|37215.9|37075.9|37223.4|37083.4|37250.6|37110.6|37190.1|37050.1|290
1643331000000|2022-01-28 00:50:00|37228.9|37088.9|37285.1|37145.1|37289.5|37149.5|37197.4|37057.4|124
1643331300000|2022-01-28 00:55:00|37289.9|37149.9|37266.7|37126.7|37295.2|37155.2|37219.6|37079.6|279
1643331600000|2022-01-28 01:00:00|37266.1|37126.1|37210.9|37070.9|37266.1|37126.1|37195.3|37055.3|122
1643331900000|2022-01-28 01:05:00|37222.9|37082.9|37235.8|37095.8|37280.2|37140.2|37199.4|37059.4|205
1643332200000|2022-01-28 01:10:00|37236.9|37096.9|37274.2|37134.2|37297.7|37157.7|37236.9|37096.9|365
1643332500000|2022-01-28 01:15:00|37274|37134|37217.8|37077.8|37279.8|37139.8|37202.9|37062.9|252
1643332800000|2022-01-28 01:20:00|37219.8|37079.8|37131.6|36991.6|37261.9|37121.9|37127.7|36987.7|193
1643333100000|2022-01-28 01:25:00|37128.5|36988.5|37055.1|36915.1|37128.5|36988.5|37035.3|36895.3|174
1643333400000|2022-01-28 01:30:00|37046.7|36906.7|36845.4|36705.4|37056.1|36916.1|36845.4|36705.4|294
1643333700000|2022-01-28 01:35:00|36846.6|36706.6|36873.1|36733.1|36895.3|36755.3|36815.6|36675.6|170
1643334000000|2022-01-28 01:40:00|36869.6|36729.6|36917.6|36777.6|36940.4|36800.4|36834.4|36694.4|118
1643334300000|2022-01-28 01:45:00|36903.6|36763.6|36933.9|36793.9|37015.6|36875.6|36903.6|36763.6|207
1643334600000|2022-01-28 01:50:00|36940|36800|36997.4|36857.4|37001.3|36861.3|36940|36800|117
1643334900000|2022-01-28 01:55:00|36994.7|36854.7|36968.9|36828.9|37027.1|36887.1|36968.9|36828.9|132
1643335200000|2022-01-28 02:00:00|36970.9|36830.9|36749.1|36609.1|37000.6|36860.6|36749.1|36609.1|230
1643335500000|2022-01-28 02:05:00|36755.1|36615.1|36816.2|36676.2|36845.5|36705.5|36720.6|36580.6|328
1643335800000|2022-01-28 02:10:00|36821.7|36681.7|36844|36704|36866.6|36726.6|36807|36667|244
1643336100000|2022-01-28 02:15:00|36848.5|36708.5|36800.3|36660.3|36864.9|36724.9|36776.7|36636.7|174
1643336400000|2022-01-28 02:20:00|36798.8|36658.8|36843.5|36703.5|36855|36715|36780.5|36640.5|160
1643336700000|2022-01-28 02:25:00|36844|36704|36883.4|36743.4|36883.4|36743.4|36841.6|36701.6|134
1643337000000|2022-01-28 02:30:00|36879.6|36739.6|36909.8|36769.8|36916.4|36776.4|36828.8|36688.8|156
1643337300000|2022-01-28 02:35:00|36913.9|36773.9|36903|36763|36916.4|36776.4|36867.4|36727.4|99
1643337600000|2022-01-28 02:40:00|36903.5|36763.5|36912.4|36772.4|36917.9|36777.9|36888.4|36748.4|113
1643337900000|2022-01-28 02:45:00|36911.4|36771.4|36930.8|36790.8|36937.4|36797.4|36901.8|36761.8|212
1643338200000|2022-01-28 02:50:00|36933.2|36793.2|37021.6|36881.6|37041.9|36901.9|36933.2|36793.2|164
1643338500000|2022-01-28 02:55:00|37018.5|36878.5|37041.4|36901.4|37062.1|36922.1|37004.6|36864.6|70
1643338800000|2022-01-28 03:00:00|37038.4|36898.4|37178|37038|37209.3|37069.3|36993.4|36853.4|206
1643339100000|2022-01-28 03:05:00|37190|37050|37260.5|37120.5|37294.9|37154.9|37176.5|37036.5|242
1643339400000|2022-01-28 03:10:00|37260.1|37120.1|37508.1|37368.1|37513.5|37373.5|37239.7|37099.7|423
1643339700000|2022-01-28 03:15:00|37504.5|37364.5|37410.4|37270.4|37535.1|37395.1|37397|37257|362
1643340000000|2022-01-28 03:20:00|37407.5|37267.5|37373.9|37233.9|37448.3|37308.3|37363.4|37223.4|175
1643340300000|2022-01-28 03:25:00|37363.5|37223.5|37383.1|37243.1|37392|37252|37322.9|37182.9|139
1643340600000|2022-01-28 03:30:00|37381.2|37241.2|37308.6|37168.6|37381.2|37241.2|37308.6|37168.6|131
1643340900000|2022-01-28 03:35:00|37315.3|37175.3|37418.1|37278.1|37433.4|37293.4|37315.3|37175.3|225
1643341200000|2022-01-28 03:40:00|37414.4|37274.4|37438.1|37298.1|37451.9|37311.9|37414.4|37274.4|184
1643341500000|2022-01-28 03:45:00|37437.7|37297.7|37413.1|37273.1|37465.1|37325.1|37392.8|37252.8|160
1643341800000|2022-01-28 03:50:00|37406.6|37266.6|37389|37249|37406.6|37266.6|37361.7|37221.7|57
1643342100000|2022-01-28 03:55:00|37388.3|37248.3|37431.1|37291.1|37452.9|37312.9|37373.6|37233.6|154
1643342400000|2022-01-28 04:00:00|37438.6|37298.6|37396.4|37256.4|37512.4|37372.4|37358.8|37218.8|307
1643342700000|2022-01-28 04:05:00|37397|37257|37432.2|37292.2|37494.1|37354.1|37397|37257|150
1643343000000|2022-01-28 04:10:00|37432|37292|37422.1|37282.1|37475.1|37335.1|37409.9|37269.9|141
1643343300000|2022-01-28 04:15:00|37419.2|37279.2|37386.9|37246.9|37450.1|37310.1|37376.2|37236.2|219
1643343600000|2022-01-28 04:20:00|37383.1|37243.1|37381.2|37241.2|37400.1|37260.1|37350.9|37210.9|74
1643343900000|2022-01-28 04:25:00|37383.9|37243.9|37328.6|37188.6|37404|37264|37323.4|37183.4|128
1643344200000|2022-01-28 04:30:00|37325.2|37185.2|37363.5|37223.5|37386.1|37246.1|37288.5|37148.5|270
1643344500000|2022-01-28 04:35:00|37351.6|37211.6|37346.1|37206.1|37364.6|37224.6|37329.3|37189.3|163
1643344800000|2022-01-28 04:40:00|37348.8|37208.8|37276.4|37136.4|37348.8|37208.8|37269.9|37129.9|158
1643345100000|2022-01-28 04:45:00|37272|37132|37202.5|37062.5|37294|37154|37202.5|37062.5|286
1643345400000|2022-01-28 04:50:00|37211.8|37071.8|37230|37090|37252|37112|37116.5|36976.5|303
1643345700000|2022-01-28 04:55:00|37226.8|37086.8|37307.9|37167.9|37319.7|37179.7|37226.7|37086.7|238
1643346000000|2022-01-28 05:00:00|37306.4|37166.4|37319.5|37179.5|37326.1|37186.1|37287.8|37147.8|175
1643346300000|2022-01-28 05:05:00|37323.1|37183.1|37215.9|37075.9|37323.1|37183.1|37210.2|37070.2|266
1643346600000|2022-01-28 05:10:00|37197.9|37057.9|37208.4|37068.4|37270.1|37130.1|37189.3|37049.3|324
1643346900000|2022-01-28 05:15:00|37204.1|37064.1|37251.1|37111.1|37273.8|37133.8|37204.1|37064.1|124
1643347200000|2022-01-28 05:20:00|37249.3|37109.3|37231|37091|37264.9|37124.9|37216.8|37076.8|100
1643347500000|2022-01-28 05:25:00|37230.6|37090.6|37337.5|37197.5|37337.5|37197.5|37230|37090|128
1643347800000|2022-01-28 05:30:00|37340.8|37200.8|37341.1|37201.1|37364.6|37224.6|37302.1|37162.1|130
1643348100000|2022-01-28 05:35:00|37339.6|37199.6|37371.7|37231.7|37391.4|37251.4|37326.3|37186.3|140
1643348400000|2022-01-28 05:40:00|37380.5|37240.5|37387.5|37247.5|37406.9|37266.9|37368.9|37228.9|108
1643348700000|2022-01-28 05:45:00|37387.1|37247.1|37307.9|37167.9|37389.9|37249.9|37307.9|37167.9|146
1643349000000|2022-01-28 05:50:00|37304.9|37164.9|37280.2|37140.2|37316.9|37176.9|37278|37138|69
1643349300000|2022-01-28 05:55:00|37279.3|37139.3|37292.6|37152.6|37306.4|37166.4|37271.7|37131.7|75
1643349600000|2022-01-28 06:00:00|37292.5|37152.5|37452.5|37312.5|37455|37315|37267.6|37127.6|271
1643349900000|2022-01-28 06:05:00|37454.5|37314.5|37498.1|37358.1|37514.1|37374.1|37423.2|37283.2|183
1643350200000|2022-01-28 06:10:00|37492.9|37352.9|37476.6|37336.6|37498.5|37358.5|37458.6|37318.6|79
1643350500000|2022-01-28 06:15:00|37475.1|37335.1|37416.4|37276.4|37481.9|37341.9|37415.9|37275.9|101
1643350800000|2022-01-28 06:20:00|37408.3|37268.3|37420.6|37280.6|37426.1|37286.1|37403.2|37263.2|65
1643351100000|2022-01-28 06:25:00|37412.2|37272.2|37422|37282|37427.4|37287.4|37387.4|37247.4|75
1643351400000|2022-01-28 06:30:00|37427.4|37287.4|37494.2|37354.2|37494.2|37354.2|37395.1|37255.1|149
1643351700000|2022-01-28 06:35:00|37493.9|37353.9|37437.1|37297.1|37580.5|37440.5|37437.1|37297.1|297
1643352000000|2022-01-28 06:40:00|37434.1|37294.1|37281.6|37141.6|37434.1|37294.1|37263.1|37123.1|338
1643352300000|2022-01-28 06:45:00|37276.3|37136.3|37213.1|37073.1|37302.9|37162.9|37196.8|37056.8|117
1643352600000|2022-01-28 06:50:00|37219.4|37079.4|37199.4|37059.4|37253.9|37113.9|37174.1|37034.1|142
1643352900000|2022-01-28 06:55:00|37207.6|37067.6|37009.6|36869.6|37207.6|37067.6|37009.6|36869.6|243
1643353200000|2022-01-28 07:00:00|37000.9|36860.9|37041.4|36901.4|37047|36907|36942.9|36802.9|173
1643353500000|2022-01-28 07:05:00|37039.4|36899.4|37085.6|36945.6|37105.3|36965.3|37023.7|36883.7|153
1643353800000|2022-01-28 07:10:00|37087.5|36947.5|37035.1|36895.1|37095.4|36955.4|36980.9|36840.9|131
1643354100000|2022-01-28 07:15:00|37032.8|36892.8|37162.4|37022.4|37184.9|37044.9|37019.3|36879.3|182
1643354400000|2022-01-28 07:20:00|37167.5|37027.5|37116.1|36976.1|37180.2|37040.2|37111|36971|187
1643354700000|2022-01-28 07:25:00|37112.3|36972.3|37041.2|36901.2|37125.1|36985.1|37028.3|36888.3|107
1643355000000|2022-01-28 07:30:00|37028.6|36888.6|36908.3|36768.3|37028.6|36888.6|36872.8|36732.8|147
1643355300000|2022-01-28 07:35:00|36907.5|36767.5|37014.1|36874.1|37023|36883|36893.3|36753.3|433
1643355600000|2022-01-28 07:40:00|37018.3|36878.3|37103.5|36963.5|37110.6|36970.6|37011.4|36871.4|381
1643355900000|2022-01-28 07:45:00|37102.6|36962.6|37071.6|36931.6|37106.6|36966.6|37022|36882|347
1643356200000|2022-01-28 07:50:00|37071.7|36931.7|37044.9|36904.9|37075.1|36935.1|37028.4|36888.4|231
1643356500000|2022-01-28 07:55:00|37043|36903|36880.6|36740.6|37043.5|36903.5|36862.1|36722.1|242
1643356800000|2022-01-28 08:00:00|36875.1|36735.1|36829.6|36689.6|36961.4|36821.4|36803.4|36663.4|410
1643357100000|2022-01-28 08:05:00|36829|36689|36801.7|36661.7|36831.5|36691.5|36785.6|36645.6|411
1643357400000|2022-01-28 08:10:00|36801.2|36661.2|36765.1|36625.1|36872.2|36732.2|36745.4|36605.4|461
1643357700000|2022-01-28 08:15:00|36774|36634|36722.1|36582.1|36782.1|36642.1|36702.3|36562.3|266
1643358000000|2022-01-28 08:20:00|36726|36586|36660|36520|36726|36586|36568.3|36428.3|542
1643358300000|2022-01-28 08:25:00|36658|36518|36685|36545|36706.1|36566.1|36633.1|36493.1|403
1643358600000|2022-01-28 08:30:00|36688.2|36548.2|36692.4|36552.4|36744.1|36604.1|36614.5|36474.5|414
1643358900000|2022-01-28 08:35:00|36694.1|36554.1|36663.6|36523.6|36742.6|36602.6|36658.6|36518.6|367
1643359200000|2022-01-28 08:40:00|36659.9|36519.9|36611.9|36471.9|36669.6|36529.6|36608.4|36468.4|298
1643359500000|2022-01-28 08:45:00|36607.4|36467.4|36624.5|36484.5|36661.6|36521.6|36507.9|36367.9|399
1643359800000|2022-01-28 08:50:00|36622.2|36482.2|36710.5|36570.5|36728.1|36588.1|36605.6|36465.6|409
1643360100000|2022-01-28 08:55:00|36710.6|36570.6|36737|36597|36745.8|36605.8|36674.6|36534.6|384
1643360400000|2022-01-28 09:00:00|36742.6|36602.6|36634.1|36494.1|36748.9|36608.9|36634.1|36494.1|294
1643360700000|2022-01-28 09:05:00|36640.8|36500.8|36674.9|36534.9|36705.5|36565.5|36613.8|36473.8|334
1643361000000|2022-01-28 09:10:00|36661|36521|36781.3|36641.3|36781.3|36641.3|36661|36521|219
1643361300000|2022-01-28 09:15:00|36779.9|36639.9|36816.6|36676.6|36816.6|36676.6|36757.5|36617.5|230
1643361600000|2022-01-28 09:20:00|36816.8|36676.8|36840.6|36700.6|36940.5|36800.5|36816.8|36676.8|474
1643361900000|2022-01-28 09:25:00|36854.9|36714.9|36759.4|36619.4|36857.6|36717.6|36721.6|36581.6|377
1643362200000|2022-01-28 09:30:00|36771.6|36631.6|36646.6|36506.6|36793.6|36653.6|36644.9|36504.9|263
1643362500000|2022-01-28 09:35:00|36649.4|36509.4|36590.3|36450.3|36658.2|36518.2|36537.4|36397.4|290
1643362800000|2022-01-28 09:40:00|36592.9|36452.9|36562.6|36422.6|36617.1|36477.1|36510.9|36370.9|364
1643363100000|2022-01-28 09:45:00|36562.2|36422.2|36627.7|36487.7|36646|36506|36556.5|36416.5|195
1643363400000|2022-01-28 09:50:00|36624.1|36484.1|36616.5|36476.5|36659.9|36519.9|36591|36451|317
1643363700000|2022-01-28 09:55:00|36625.7|36485.7|36574.6|36434.6|36661.5|36521.5|36574.6|36434.6|267
1643364000000|2022-01-28 10:00:00|36580.4|36440.4|36610.5|36470.5|36626.8|36486.8|36523.8|36383.8|327
1643364300000|2022-01-28 10:05:00|36610.4|36470.4|36473.6|36333.6|36636.4|36496.4|36431|36291|671
1643364600000|2022-01-28 10:10:00|36470|36330|36568.8|36428.8|36590.9|36450.9|36453.4|36313.4|549
1643364900000|2022-01-28 10:15:00|36569.7|36429.7|36642.1|36502.1|36655.3|36515.3|36547.1|36407.1|297
1643365200000|2022-01-28 10:20:00|36644.4|36504.4|36697.4|36557.4|36697.4|36557.4|36629.1|36489.1|317
1643365500000|2022-01-28 10:25:00|36708|36568|36657.8|36517.8|36715.6|36575.6|36648.6|36508.6|350
1643365800000|2022-01-28 10:30:00|36660.6|36520.6|36702.1|36562.1|36728.9|36588.9|36652.1|36512.1|317
1643366100000|2022-01-28 10:35:00|36703.2|36563.2|36657.1|36517.1|36720.9|36580.9|36646|36506|194
1643366400000|2022-01-28 10:40:00|36641.7|36501.7|36711.8|36571.8|36755.6|36615.6|36630|36490|258
1643366700000|2022-01-28 10:45:00|36711.2|36571.2|36713.6|36573.6|36767.1|36627.1|36699.1|36559.1|261
1643367000000|2022-01-28 10:50:00|36698.5|36558.5|36650.9|36510.9|36713.6|36573.6|36602.9|36462.9|304
1643367300000|2022-01-28 10:55:00|36651.6|36511.6|36674.4|36534.4|36679.9|36539.9|36612.2|36472.2|207
1643367600000|2022-01-28 11:00:00|36683.4|36543.4|36651|36511|36738.9|36598.9|36620.3|36480.3|305
1643367900000|2022-01-28 11:05:00|36658.1|36518.1|36613.2|36473.2|36658.1|36518.1|36556.9|36416.9|165
1643368200000|2022-01-28 11:10:00|36611.9|36471.9|36636.6|36496.6|36663.6|36523.6|36597.9|36457.9|119
1643368500000|2022-01-28 11:15:00|36633.4|36493.4|36442.6|36302.6|36667.9|36527.9|36410.3|36270.3|357
1643368800000|2022-01-28 11:20:00|36440.9|36300.9|36493|36353|36499.8|36359.8|36423|36283|415
1643369100000|2022-01-28 11:25:00|36493.2|36353.2|36498.8|36358.8|36506.3|36366.3|36423.4|36283.4|272
1643369400000|2022-01-28 11:30:00|36477.1|36337.1|36513.7|36373.7|36522.9|36382.9|36462.9|36322.9|244
1643369700000|2022-01-28 11:35:00|36513|36373|36475|36335|36552.1|36412.1|36462.8|36322.8|188
1643370000000|2022-01-28 11:40:00|36477.5|36337.5|36481.9|36341.9|36491.4|36351.4|36434.1|36294.1|247
1643370300000|2022-01-28 11:45:00|36479.1|36339.1|36524.8|36384.8|36568.6|36428.6|36479.1|36339.1|282
1643370600000|2022-01-28 11:50:00|36523.9|36383.9|36479.9|36339.9|36566.8|36426.8|36479|36339|160
1643370900000|2022-01-28 11:55:00|36485.9|36345.9|36513|36373|36532.4|36392.4|36477.9|36337.9|221
1643371200000|2022-01-28 12:00:00|36518|36378|36640.6|36500.6|36659.7|36519.7|36474.4|36334.4|199
1643371500000|2022-01-28 12:05:00|36636|36496|36608.1|36468.1|36668.9|36528.9|36607.1|36467.1|284
1643371800000|2022-01-28 12:10:00|36591.6|36451.6|36587.1|36447.1|36630.4|36490.4|36572.6|36432.6|134
1643372100000|2022-01-28 12:15:00|36592.6|36452.6|36577.6|36437.6|36651.1|36511.1|36577.6|36437.6|163
1643372400000|2022-01-28 12:20:00|36584.6|36444.6|36377.4|36237.4|36584.6|36444.6|36364.4|36224.4|362
1643372700000|2022-01-28 12:25:00|36373.8|36233.8|36421.4|36281.4|36424.9|36284.9|36373.8|36233.8|154
1643373000000|2022-01-28 12:30:00|36419.3|36279.3|36409.5|36269.5|36499.3|36359.3|36404|36264|319
1643373300000|2022-01-28 12:35:00|36407.5|36267.5|36295.9|36155.9|36429.9|36289.9|36295.9|36155.9|224
1643373600000|2022-01-28 12:40:00|36309.9|36169.9|36260.3|36120.3|36336.3|36196.3|36252.1|36112.1|260
1643373900000|2022-01-28 12:45:00|36264.7|36124.7|36278.5|36138.5|36343.6|36203.6|36264.4|36124.4|298
1643374200000|2022-01-28 12:50:00|36280.5|36140.5|36321.1|36181.1|36347.5|36207.5|36245.4|36105.4|229
1643374500000|2022-01-28 12:55:00|36311.5|36171.5|36353.8|36213.8|36366.8|36226.8|36288.2|36148.2|265
1643374800000|2022-01-28 13:00:00|36357.4|36217.4|36368.8|36228.8|36372.3|36232.3|36298.1|36158.1|288
1643375100000|2022-01-28 13:05:00|36367|36227|36427.8|36287.8|36430.5|36290.5|36361|36221|415
1643375400000|2022-01-28 13:10:00|36418.8|36278.8|36405.6|36265.6|36431.1|36291.1|36358.3|36218.3|457
1643375700000|2022-01-28 13:15:00|36405.9|36265.9|36531.6|36391.6|36571.9|36431.9|36402.8|36262.8|445
1643376000000|2022-01-28 13:20:00|36529.1|36389.1|36483.1|36343.1|36529.1|36389.1|36471.1|36331.1|224
1643376300000|2022-01-28 13:25:00|36486.7|36346.7|36437.8|36297.8|36492.6|36352.6|36412.2|36272.2|442
1643376600000|2022-01-28 13:30:00|36438|36298|36786.1|36646.1|36833.6|36693.6|36430.7|36290.7|728
1643376900000|2022-01-28 13:35:00|36786.4|36646.4|36978.1|36838.1|37047.1|36907.1|36777.1|36637.1|605
1643377200000|2022-01-28 13:40:00|36973.9|36833.9|36894.1|36754.1|37038.2|36898.2|36891.5|36751.5|575
1643377500000|2022-01-28 13:45:00|36891.7|36751.7|36886.4|36746.4|36969.6|36829.6|36818.6|36678.6|271
1643377800000|2022-01-28 13:50:00|36878|36738|36879.4|36739.4|36912.4|36772.4|36817.1|36677.1|254
1643378100000|2022-01-28 13:55:00|36875.7|36735.7|36995.6|36855.6|37047.1|36907.1|36850.7|36710.7|334
1643378400000|2022-01-28 14:00:00|36997.2|36857.2|37002.4|36862.4|37013.2|36873.2|36913.6|36773.6|353
1643378700000|2022-01-28 14:05:00|37018.4|36878.4|37114.3|36974.3|37170.4|37030.4|36953.3|36813.3|615
1643379000000|2022-01-28 14:10:00|37114.7|36974.7|37017.4|36877.4|37114.7|36974.7|36997.9|36857.9|409
1643379300000|2022-01-28 14:15:00|37029.1|36889.1|37067.1|36927.1|37097.1|36957.1|37013.6|36873.6|325
1643379600000|2022-01-28 14:20:00|37065.1|36925.1|37106.6|36966.6|37140.9|37000.9|37065.1|36925.1|296
1643379900000|2022-01-28 14:25:00|37105.7|36965.7|37136.8|36996.8|37146.4|37006.4|37100.1|36960.1|323
1643380200000|2022-01-28 14:30:00|37137|36997|36898.5|36758.5|37157.4|37017.4|36848.9|36708.9|690
1643380500000|2022-01-28 14:35:00|36902.6|36762.6|36784.4|36644.4|36904.1|36764.1|36744.6|36604.6|747
1643380800000|2022-01-28 14:40:00|36787.6|36647.6|36763.4|36623.4|36829.9|36689.9|36744|36604|605
1643381100000|2022-01-28 14:45:00|36763.8|36623.8|36783.5|36643.5|36809.6|36669.6|36721.5|36581.5|511
1643381400000|2022-01-28 14:50:00|36785.6|36645.6|36824|36684|36902.4|36762.4|36762.2|36622.2|626
1643381700000|2022-01-28 14:55:00|36823.9|36683.9|36840.6|36700.6|36880|36740|36798.9|36658.9|403
1643382000000|2022-01-28 15:00:00|36837.8|36697.8|36917.6|36777.6|36933.2|36793.2|36792.1|36652.1|485
1643382300000|2022-01-28 15:05:00|36917|36777|37039|36899|37053.7|36913.7|36906.6|36766.6|497
1643382600000|2022-01-28 15:10:00|37032|36892|37205.6|37065.6|37265.1|37125.1|37031.3|36891.3|536
1643382900000|2022-01-28 15:15:00|37220|37080|37357.3|37217.3|37382.1|37242.1|37206.8|37066.8|472
1643383200000|2022-01-28 15:20:00|37357|37217|37104.8|36964.8|37357|37217|37087.5|36947.5|603
1643383500000|2022-01-28 15:25:00|37103.8|36963.8|37069.9|36929.9|37141.1|37001.1|37031|36891|569
1643383800000|2022-01-28 15:30:00|37063.3|36923.3|36983.4|36843.4|37094.4|36954.4|36962.9|36822.9|457
1643384100000|2022-01-28 15:35:00|36981.6|36841.6|37136.3|36996.3|37194.7|37054.7|36979.6|36839.6|620
1643384400000|2022-01-28 15:40:00|37135.6|36995.6|37099.2|36959.2|37150.5|37010.5|37048.5|36908.5|490
1643384700000|2022-01-28 15:45:00|37098.5|36958.5|37263.2|37123.2|37283|37143|37084.1|36944.1|424
1643385000000|2022-01-28 15:50:00|37267.9|37127.9|37322.8|37182.8|37350.3|37210.3|37244.3|37104.3|598
1643385300000|2022-01-28 15:55:00|37324.8|37184.8|37258.6|37118.6|37332.4|37192.4|37228.1|37088.1|435
1643385600000|2022-01-28 16:00:00|37260.9|37120.9|37215.4|37075.4|37312.2|37172.2|37193.3|37053.3|533
1643385900000|2022-01-28 16:05:00|37200|37060|37262.1|37122.1|37282.6|37142.6|37193.1|37053.1|380
1643386200000|2022-01-28 16:10:00|37261.5|37121.5|37319.1|37179.1|37393.1|37253.1|37249.5|37109.5|331
1643386500000|2022-01-28 16:15:00|37317.8|37177.8|37412.9|37272.9|37436.4|37296.4|37314.2|37174.2|311
1643386800000|2022-01-28 16:20:00|37422|37282|37280.4|37140.4|37445.7|37305.7|37273.8|37133.8|419
1643387100000|2022-01-28 16:25:00|37283.8|37143.8|37230.4|37090.4|37340|37200|37211.4|37071.4|320
1643387400000|2022-01-28 16:30:00|37228.5|37088.5|37173.7|37033.7|37277.1|37137.1|37166.4|37026.4|366
1643387700000|2022-01-28 16:35:00|37177.2|37037.2|37297.3|37157.3|37331.2|37191.2|37177.2|37037.2|544
1643388000000|2022-01-28 16:40:00|37297.8|37157.8|37302.5|37162.5|37348.4|37208.4|37282.6|37142.6|423
1643388300000|2022-01-28 16:45:00|37301.5|37161.5|37216.5|37076.5|37303|37163|37216.4|37076.4|296
1643388600000|2022-01-28 16:50:00|37216.4|37076.4|37117|36977|37216.4|37076.4|37103.2|36963.2|405
1643388900000|2022-01-28 16:55:00|37116.9|36976.9|37194.8|37054.8|37227.1|37087.1|37116.9|36976.9|291
1643389200000|2022-01-28 17:00:00|37195.2|37055.2|37137.9|36997.9|37235.5|37095.5|37134.1|36994.1|459
1643389500000|2022-01-28 17:05:00|37142.1|37002.1|37189.3|37049.3|37269.6|37129.6|37137.2|36997.2|506
1643389800000|2022-01-28 17:10:00|37184.1|37044.1|37129.5|36989.5|37219.6|37079.6|37097.9|36957.9|524
1643390100000|2022-01-28 17:15:00|37130.9|36990.9|37153.8|37013.8|37188|37048|37101.2|36961.2|504
1643390400000|2022-01-28 17:20:00|37153.4|37013.4|37041.9|36901.9|37156.2|37016.2|37023.5|36883.5|719
1643390700000|2022-01-28 17:25:00|37040.6|36900.6|37015.2|36875.2|37040.6|36900.6|36983.2|36843.2|400
1643391000000|2022-01-28 17:30:00|37010.7|36870.7|37027.4|36887.4|37046.8|36906.8|37008.2|36868.2|548
1643391300000|2022-01-28 17:35:00|37030.8|36890.8|37030.6|36890.6|37075|36935|37001.9|36861.9|469
1643391600000|2022-01-28 17:40:00|37030|36890|37076.7|36936.7|37079.9|36939.9|37007.2|36867.2|353
1643391900000|2022-01-28 17:45:00|37076.2|36936.2|37033.3|36893.3|37109|36969|37003.5|36863.5|386
1643392200000|2022-01-28 17:50:00|37034.8|36894.8|36877.3|36737.3|37034.8|36894.8|36856.1|36716.1|389
1643392500000|2022-01-28 17:55:00|36879|36739|36917.4|36777.4|36956.9|36816.9|36871.9|36731.9|303
1643392800000|2022-01-28 18:00:00|36923.7|36783.7|36964|36824|37007.1|36867.1|36916.1|36776.1|341
1643393100000|2022-01-28 18:05:00|36962|36822|36986.4|36846.4|37005.7|36865.7|36935.7|36795.7|443
1643393400000|2022-01-28 18:10:00|36984.9|36844.9|36963.3|36823.3|36985.3|36845.3|36939.4|36799.4|357
1643393700000|2022-01-28 18:15:00|36969|36829|37015.9|36875.9|37064.7|36924.7|36933.1|36793.1|559
1643394000000|2022-01-28 18:20:00|37015.4|36875.4|36932.3|36792.3|37052.7|36912.7|36902.4|36762.4|395
1643394300000|2022-01-28 18:25:00|36928|36788|36974.2|36834.2|36981.9|36841.9|36863|36723|310
1643394600000|2022-01-28 18:30:00|36979.7|36839.7|37164.9|37024.9|37196.4|37056.4|36979.7|36839.7|443
1643394900000|2022-01-28 18:35:00|37165.5|37025.5|37130.4|36990.4|37173.3|37033.3|37069.4|36929.4|562
1643395200000|2022-01-28 18:40:00|37129.7|36989.7|37083.9|36943.9|37130|36990|37042.4|36902.4|594
1643395500000|2022-01-28 18:45:00|37084.4|36944.4|37079.3|36939.3|37115|36975|37031.2|36891.2|445
1643395800000|2022-01-28 18:50:00|37081.5|36941.5|37102.8|36962.8|37141.6|37001.6|37074.1|36934.1|375
1643396100000|2022-01-28 18:55:00|37101.8|36961.8|37134.1|36994.1|37171.6|37031.6|37087.1|36947.1|374
1643396400000|2022-01-28 19:00:00|37133.5|36993.5|37075.1|36935.1|37210.9|37070.9|37075.1|36935.1|406
1643396700000|2022-01-28 19:05:00|37072.1|36932.1|37009.4|36869.4|37072.1|36932.1|36992.7|36852.7|318
1643397000000|2022-01-28 19:10:00|37003.2|36863.2|36946.7|36806.7|37042.9|36902.9|36931.9|36791.9|355
1643397300000|2022-01-28 19:15:00|36960.3|36820.3|36977.4|36837.4|36991.5|36851.5|36932.7|36792.7|319
1643397600000|2022-01-28 19:20:00|36977.7|36837.7|36918.6|36778.6|36988.4|36848.4|36918.6|36778.6|275
1643397900000|2022-01-28 19:25:00|36916.8|36776.8|36945.1|36805.1|36964.8|36824.8|36916|36776|283
1643398200000|2022-01-28 19:30:00|36944.1|36804.1|36950.1|36810.1|36962.6|36822.6|36864.1|36724.1|371
1643398500000|2022-01-28 19:35:00|36950|36810|37168.2|37028.2|37168.2|37028.2|36944.4|36804.4|411
1643398800000|2022-01-28 19:40:00|37168.5|37028.5|37172.1|37032.1|37224.5|37084.5|37144.4|37004.4|349
1643399100000|2022-01-28 19:45:00|37166.1|37026.1|37194.5|37054.5|37194.5|37054.5|37136|36996|232
1643399400000|2022-01-28 19:50:00|37196.2|37056.2|37194.7|37054.7|37235.4|37095.4|37174.4|37034.4|252
1643399700000|2022-01-28 19:55:00|37196|37056|37316.6|37176.6|37327.9|37187.9|37191.3|37051.3|259
1643400000000|2022-01-28 20:00:00|37313.4|37173.4|37338.5|37198.5|37381.4|37241.4|37313.4|37173.4|363
1643400300000|2022-01-28 20:05:00|37338.3|37198.3|37316.1|37176.1|37354.7|37214.7|37283|37143|236
1643400600000|2022-01-28 20:10:00|37324.1|37184.1|37277.1|37137.1|37331.6|37191.6|37241.4|37101.4|208
1643400900000|2022-01-28 20:15:00|37269|37129|37329.6|37189.6|37346.4|37206.4|37269|37129|177
1643401200000|2022-01-28 20:20:00|37332.3|37192.3|37404.1|37264.1|37425|37285|37313.4|37173.4|168
1643401500000|2022-01-28 20:25:00|37401.5|37261.5|37378.2|37238.2|37415.4|37275.4|37359.5|37219.5|118
1643401800000|2022-01-28 20:30:00|37370.6|37230.6|37475.6|37335.6|37503.7|37363.7|37320.6|37180.6|241
1643402100000|2022-01-28 20:35:00|37478.1|37338.1|37528.5|37388.5|37535.1|37395.1|37442.6|37302.6|434
1643402400000|2022-01-28 20:40:00|37526.5|37386.5|37725.1|37585.1|37761.1|37621.1|37524.8|37384.8|544
1643402700000|2022-01-28 20:45:00|37722.1|37582.1|37829.2|37689.2|37851.9|37711.9|37659.8|37519.8|482
1643403000000|2022-01-28 20:50:00|37826.3|37686.3|37823.3|37683.3|37866.5|37726.5|37773.7|37633.7|341
1643403300000|2022-01-28 20:55:00|37810|37670|37862.5|37722.5|37940.3|37800.3|37768.3|37628.3|479
1643403600000|2022-01-28 21:00:00|37862.8|37722.8|37754.8|37614.8|37869|37729|37752.4|37612.4|428
1643403900000|2022-01-28 21:05:00|37755.1|37615.1|37783.1|37643.1|37823.9|37683.9|37755.1|37615.1|170
1643404200000|2022-01-28 21:10:00|37785.9|37645.9|37837.1|37697.1|37885.3|37745.3|37777.8|37637.8|430
1643404500000|2022-01-28 21:15:00|37829.1|37689.1|37959.8|37819.8|37989.1|37849.1|37822.9|37682.9|310
1643404800000|2022-01-28 21:20:00|37960|37820|37915.9|37775.9|37961|37821|37899.8|37759.8|358
1643405100000|2022-01-28 21:25:00|37917.3|37777.3|37944|37804|37950.4|37810.4|37903.5|37763.5|208
1643405400000|2022-01-28 21:30:00|37944.6|37804.6|37893|37753|37995.1|37855.1|37893|37753|223
1643405700000|2022-01-28 21:35:00|37895.1|37755.1|37966.5|37826.5|37966.8|37826.8|37875.5|37735.5|529
1643406000000|2022-01-28 21:40:00|37967.8|37827.8|37993|37853|38000.2|37860.2|37959.1|37819.1|481
1643406300000|2022-01-28 21:45:00|37992.9|37852.9|38027.1|37887.1|38042.6|37902.6|37988.5|37848.5|262
1643406600000|2022-01-28 21:50:00|38027|37887|37944|37804|38069|37929|37927.6|37787.6|568
1643406900000|2022-01-28 21:55:00|37944.2|37804.2|37878|37738|37951.6|37811.6|37872.3|37732.3|420
1643443200000|2022-01-29 08:00:00|37879.4|37739.4|37928.5|37788.5|37953|37813|37879.4|37739.4|136
1643443500000|2022-01-29 08:05:00|37931|37791|37893.8|37753.8|37945.3|37805.3|37893.7|37753.7|527
1643443800000|2022-01-29 08:10:00|37895.1|37755.1|37850.8|37710.8|37898.8|37758.8|37850.8|37710.8|353
1643444100000|2022-01-29 08:15:00|37850.7|37710.7|37868.2|37728.2|37874.4|37734.4|37846.9|37706.9|516
1643444400000|2022-01-29 08:20:00|37866|37726|37873.1|37733.1|37903.5|37763.5|37864.6|37724.6|549
1643444700000|2022-01-29 08:25:00|37872.9|37732.9|37964.2|37824.2|38009.4|37869.4|37860.1|37720.1|531
1643445000000|2022-01-29 08:30:00|37963.5|37823.5|37953|37813|37981.7|37841.7|37942.8|37802.8|600
1643445300000|2022-01-29 08:35:00|37952.9|37812.9|37910.7|37770.7|37956.2|37816.2|37890.7|37750.7|285
1643445600000|2022-01-29 08:40:00|37911.8|37771.8|37912.1|37772.1|37920.5|37780.5|37893.1|37753.1|396
1643445900000|2022-01-29 08:45:00|37911.7|37771.7|37934.4|37794.4|37936.9|37796.9|37896.5|37756.5|383
1643446200000|2022-01-29 08:50:00|37934.3|37794.3|37884.7|37744.7|37937|37797|37882.9|37742.9|346
1643446500000|2022-01-29 08:55:00|37886|37746|37876|37736|37893.3|37753.3|37870.2|37730.2|303
1643446800000|2022-01-29 09:00:00|37876.2|37736.2|37753.8|37613.8|37877.1|37737.1|37753|37613|449
1643447100000|2022-01-29 09:05:00|37754.6|37614.6|37715.3|37575.3|37759|37619|37674.2|37534.2|611
1643447400000|2022-01-29 09:10:00|37715.4|37575.4|37733.9|37593.9|37746.8|37606.8|37694.9|37554.9|422
1643447700000|2022-01-29 09:15:00|37733.4|37593.4|37673.3|37533.3|37735.7|37595.7|37673.3|37533.3|444
1643448000000|2022-01-29 09:20:00|37673.4|37533.4|37740.9|37600.9|37756.6|37616.6|37672.9|37532.9|495
1643448300000|2022-01-29 09:25:00|37740.8|37600.8|37750.4|37610.4|37755.2|37615.2|37737.3|37597.3|534
1643448600000|2022-01-29 09:30:00|37750.9|37610.9|37774|37634|37776.5|37636.5|37740.3|37600.3|422
1643448900000|2022-01-29 09:35:00|37772.4|37632.4|37746.5|37606.5|37776.7|37636.7|37740.4|37600.4|373
1643449200000|2022-01-29 09:40:00|37746|37606|37784.7|37644.7|37787.2|37647.2|37744.5|37604.5|296
1643449500000|2022-01-29 09:45:00|37785.5|37645.5|37781.5|37641.5|37786.7|37646.7|37759.2|37619.2|369
1643449800000|2022-01-29 09:50:00|37781.3|37641.3|37795.7|37655.7|37797.7|37657.7|37781|37641|447
1643450100000|2022-01-29 09:55:00|37796.6|37656.6|37792.7|37652.7|37799.8|37659.8|37769.3|37629.3|527
1643450400000|2022-01-29 10:00:00|37792.3|37652.3|37734.9|37594.9|37792.4|37652.4|37714.2|37574.2|501
1643450700000|2022-01-29 10:05:00|37735.5|37595.5|37754.5|37614.5|37777|37637|37733.3|37593.3|395
1643451000000|2022-01-29 10:10:00|37754.4|37614.4|37740.3|37600.3|37758.1|37618.1|37710.3|37570.3|505
1643451300000|2022-01-29 10:15:00|37740.5|37600.5|37722.8|37582.8|37741.2|37601.2|37713.6|37573.6|447
1643451600000|2022-01-29 10:20:00|37722.1|37582.1|37717.7|37577.7|37732|37592|37696|37556|513
1643451900000|2022-01-29 10:25:00|37714.9|37574.9|37789.1|37649.1|37792.9|37652.9|37714.9|37574.9|623
1643452200000|2022-01-29 10:30:00|37789|37649|37767.8|37627.8|37798.4|37658.4|37744.8|37604.8|386
1643452500000|2022-01-29 10:35:00|37767.2|37627.2|37796|37656|37797.2|37657.2|37750|37610|507
1643452800000|2022-01-29 10:40:00|37796.1|37656.1|37863.1|37723.1|37880.4|37740.4|37794.9|37654.9|549
1643453100000|2022-01-29 10:45:00|37863|37723|37867.1|37727.1|37868.6|37728.6|37825.7|37685.7|574
1643453400000|2022-01-29 10:50:00|37866.5|37726.5|37846.8|37706.8|37867.2|37727.2|37832.5|37692.5|454
1643453700000|2022-01-29 10:55:00|37847.3|37707.3|37844|37704|37865|37725|37833.7|37693.7|499
1643454000000|2022-01-29 11:00:00|37843.9|37703.9|37780.8|37640.8|37845.9|37705.9|37767|37627|499
1643454300000|2022-01-29 11:05:00|37778.8|37638.8|37827.7|37687.7|37829.8|37689.8|37770.7|37630.7|484
1643454600000|2022-01-29 11:10:00|37826.9|37686.9|37846.1|37706.1|37849.7|37709.7|37813.3|37673.3|597
1643454900000|2022-01-29 11:15:00|37846|37706|37857.8|37717.8|37874.4|37734.4|37842.2|37702.2|493
1643455200000|2022-01-29 11:20:00|37858.2|37718.2|37819.1|37679.1|37858.2|37718.2|37804.6|37664.6|597
1643455500000|2022-01-29 11:25:00|37818.9|37678.9|37832.1|37692.1|37840.8|37700.8|37811.8|37671.8|617
1643455800000|2022-01-29 11:30:00|37833.7|37693.7|37787.7|37647.7|37838.6|37698.6|37768.3|37628.3|629
1643456100000|2022-01-29 11:35:00|37787.5|37647.5|37779.6|37639.6|37802.3|37662.3|37759.3|37619.3|425
1643456400000|2022-01-29 11:40:00|37780.7|37640.7|37799.9|37659.9|37807.9|37667.9|37776|37636|529
1643456700000|2022-01-29 11:45:00|37800.1|37660.1|37801.2|37661.2|37806.6|37666.6|37774.8|37634.8|442
1643457000000|2022-01-29 11:50:00|37805.8|37665.8|37812.1|37672.1|37817.3|37677.3|37800.3|37660.3|389
1643457300000|2022-01-29 11:55:00|37812.2|37672.2|37827.4|37687.4|37833.7|37693.7|37810.2|37670.2|506
1643457600000|2022-01-29 12:00:00|37827.7|37687.7|37857.2|37717.2|37861.2|37721.2|37813.6|37673.6|443
1643457900000|2022-01-29 12:05:00|37857.6|37717.6|37834.5|37694.5|37881.1|37741.1|37830.4|37690.4|423
1643458200000|2022-01-29 12:10:00|37835|37695|37749.2|37609.2|37836.2|37696.2|37719.4|37579.4|620
1643458500000|2022-01-29 12:15:00|37749.6|37609.6|37796.2|37656.2|37798.8|37658.8|37728.7|37588.7|534
1643458800000|2022-01-29 12:20:00|37795.3|37655.3|37893.1|37753.1|37905.4|37765.4|37772|37632|687
1643459100000|2022-01-29 12:25:00|37893|37753|37906.7|37766.7|37920.7|37780.7|37874.9|37734.9|689
1643459400000|2022-01-29 12:30:00|37907|37767|37978.9|37838.9|37983.2|37843.2|37888.1|37748.1|726
1643459700000|2022-01-29 12:35:00|37979|37839|37950|37810|37983.1|37843.1|37941.6|37801.6|606
1643460000000|2022-01-29 12:40:00|37949.6|37809.6|37945.4|37805.4|37953.6|37813.6|37942.2|37802.2|662
1643460300000|2022-01-29 12:45:00|37946.3|37806.3|37875.5|37735.5|37946.3|37806.3|37875.5|37735.5|564
1643460600000|2022-01-29 12:50:00|37874.9|37734.9|37918.4|37778.4|37918.4|37778.4|37874.5|37734.5|554
1643460900000|2022-01-29 12:55:00|37918.5|37778.5|37931|37791|37944.4|37804.4|37910.3|37770.3|421
1643461200000|2022-01-29 13:00:00|37929.8|37789.8|37904.9|37764.9|37936|37796|37885.1|37745.1|498
1643461500000|2022-01-29 13:05:00|37905.1|37765.1|37899.2|37759.2|37905.6|37765.6|37891.5|37751.5|387
1643461800000|2022-01-29 13:10:00|37899|37759|37876.5|37736.5|37901.2|37761.2|37876.5|37736.5|469
1643462100000|2022-01-29 13:15:00|37877.4|37737.4|37872.9|37732.9|37885.4|37745.4|37822.9|37682.9|583
1643462400000|2022-01-29 13:20:00|37872.8|37732.8|37854.1|37714.1|37873.3|37733.3|37828.9|37688.9|459
1643462700000|2022-01-29 13:25:00|37853.8|37713.8|37898.4|37758.4|37899.7|37759.7|37851.7|37711.7|466
1643463000000|2022-01-29 13:30:00|37898|37758|38135.8|37995.8|38182.1|38042.1|37896.8|37756.8|799
1643463300000|2022-01-29 13:35:00|38135.6|37995.6|38151.8|38011.8|38170.9|38030.9|38086.5|37946.5|656
1643463600000|2022-01-29 13:40:00|38151.5|38011.5|38172|38032|38181.8|38041.8|38129.3|37989.3|513
1643463900000|2022-01-29 13:45:00|38171.3|38031.3|38199.8|38059.8|38267.3|38127.3|38165.8|38025.8|695
1643464200000|2022-01-29 13:50:00|38200.8|38060.8|38240.9|38100.9|38241.9|38101.9|38162.7|38022.7|544
1643464500000|2022-01-29 13:55:00|38241.1|38101.1|38241.3|38101.3|38253.6|38113.6|38188.6|38048.6|562
1643464800000|2022-01-29 14:00:00|38252.1|38112.1|38205.8|38065.8|38284.8|38144.8|38185.9|38045.9|525
1643465100000|2022-01-29 14:05:00|38204.5|38064.5|38238|38098|38238.7|38098.7|38184.7|38044.7|499
1643465400000|2022-01-29 14:10:00|38238.5|38098.5|38161.8|38021.8|38239.5|38099.5|38160.6|38020.6|493
1643465700000|2022-01-29 14:15:00|38161.7|38021.7|38200.1|38060.1|38200.7|38060.7|38142.6|38002.6|525
1643466000000|2022-01-29 14:20:00|38195.9|38055.9|38203|38063|38225.7|38085.7|38190|38050|497
1643466300000|2022-01-29 14:25:00|38202.5|38062.5|38209.3|38069.3|38213|38073|38179.7|38039.7|538
1643466600000|2022-01-29 14:30:00|38208.5|38068.5|38149.5|38009.5|38212.1|38072.1|38121.5|37981.5|627
1643466900000|2022-01-29 14:35:00|38150.7|38010.7|38112.3|37972.3|38153.2|38013.2|38110.8|37970.8|604
1643467200000|2022-01-29 14:40:00|38112.4|37972.4|38120.1|37980.1|38150.4|38010.4|38111.4|37971.4|659
1643467500000|2022-01-29 14:45:00|38120.6|37980.6|38122.2|37982.2|38131.3|37991.3|38119.1|37979.1|390
1643467800000|2022-01-29 14:50:00|38121.6|37981.6|37895.3|37755.3|38122.6|37982.6|37835.8|37695.8|626
1643468100000|2022-01-29 14:55:00|37894.6|37754.6|37723.6|37583.6|37899.2|37759.2|37645.4|37505.4|1031
1643468400000|2022-01-29 15:00:00|37723|37583|37670.8|37530.8|37724.4|37584.4|37563.4|37423.4|922
1643468700000|2022-01-29 15:05:00|37671|37531|37727.6|37587.6|37731.6|37591.6|37588.5|37448.5|884
1643469000000|2022-01-29 15:10:00|37727.8|37587.8|37774.9|37634.9|37779.1|37639.1|37659.2|37519.2|731
1643469300000|2022-01-29 15:15:00|37776.4|37636.4|37695|37555|37812.2|37672.2|37693.5|37553.5|664
1643469600000|2022-01-29 15:20:00|37695.1|37555.1|37731.2|37591.2|37749.5|37609.5|37680.8|37540.8|672
1643469900000|2022-01-29 15:25:00|37731.1|37591.1|37725.2|37585.2|37775.3|37635.3|37722.8|37582.8|504
1643470200000|2022-01-29 15:30:00|37723.8|37583.8|37715.8|37575.8|37764.6|37624.6|37701.3|37561.3|627
1643470500000|2022-01-29 15:35:00|37716.7|37576.7|37619|37479|37730.5|37590.5|37597.3|37457.3|651
1643470800000|2022-01-29 15:40:00|37619.4|37479.4|37651.9|37511.9|37673.4|37533.4|37619.4|37479.4|663
1643471100000|2022-01-29 15:45:00|37651.2|37511.2|37595.8|37455.8|37657.5|37517.5|37582|37442|633
1643471400000|2022-01-29 15:50:00|37596.5|37456.5|37588.5|37448.5|37611|37471|37422.1|37282.1|859
1643471700000|2022-01-29 15:55:00|37590.3|37450.3|37655.6|37515.6|37680.8|37540.8|37586.7|37446.7|744
1643472000000|2022-01-29 16:00:00|37655.7|37515.7|37603.3|37463.3|37669.2|37529.2|37579.5|37439.5|713
1643472300000|2022-01-29 16:05:00|37603.2|37463.2|37549.9|37409.9|37627.6|37487.6|37539.9|37399.9|709
1643472600000|2022-01-29 16:10:00|37550.4|37410.4|37472.3|37332.3|37571|37431|37463|37323|722
1643472900000|2022-01-29 16:15:00|37472.2|37332.2|37484.4|37344.4|37484.4|37344.4|37417.5|37277.5|766
1643473200000|2022-01-29 16:20:00|37483.8|37343.8|37599.8|37459.8|37635|37495|37483.1|37343.1|686
1643473500000|2022-01-29 16:25:00|37600.2|37460.2|37582.2|37442.2|37612.8|37472.8|37567.7|37427.7|615
1643473800000|2022-01-29 16:30:00|37581.3|37441.3|37542.5|37402.5|37601.6|37461.6|37519.7|37379.7|589
1643474100000|2022-01-29 16:35:00|37542.6|37402.6|37562.4|37422.4|37576.8|37436.8|37513.8|37373.8|523
1643474400000|2022-01-29 16:40:00|37558.2|37418.2|37578.2|37438.2|37586.2|37446.2|37548.3|37408.3|609
1643474700000|2022-01-29 16:45:00|37578.4|37438.4|37579|37439|37589.7|37449.7|37538.1|37398.1|599
1643475000000|2022-01-29 16:50:00|37579.5|37439.5|37544.6|37404.6|37593.1|37453.1|37544.5|37404.5|526
1643475300000|2022-01-29 16:55:00|37546.4|37406.4|37605|37465|37614.1|37474.1|37541.3|37401.3|449
1643475600000|2022-01-29 17:00:00|37604.9|37464.9|37683.2|37543.2|37692.6|37552.6|37604.2|37464.2|526
1643475900000|2022-01-29 17:05:00|37685.7|37545.7|37713.8|37573.8|37729.8|37589.8|37676.9|37536.9|475
1643476200000|2022-01-29 17:10:00|37709.1|37569.1|37714.4|37574.4|37723.2|37583.2|37703.3|37563.3|423
1643476500000|2022-01-29 17:15:00|37714.5|37574.5|37656.1|37516.1|37715.9|37575.9|37633.7|37493.7|437
1643476800000|2022-01-29 17:20:00|37655.5|37515.5|37683.1|37543.1|37684.4|37544.4|37654.5|37514.5|404
1643477100000|2022-01-29 17:25:00|37682.6|37542.6|37721.7|37581.7|37727.3|37587.3|37682.5|37542.5|410
1643477400000|2022-01-29 17:30:00|37722.5|37582.5|37713.7|37573.7|37725.1|37585.1|37700.6|37560.6|398
1643477700000|2022-01-29 17:35:00|37713.6|37573.6|37787.9|37647.9|37798.4|37658.4|37712.6|37572.6|506
1643478000000|2022-01-29 17:40:00|37787.4|37647.4|37780.9|37640.9|37796.4|37656.4|37764.4|37624.4|402
1643478300000|2022-01-29 17:45:00|37780.8|37640.8|37780.6|37640.6|37793|37653|37755.8|37615.8|303
1643478600000|2022-01-29 17:50:00|37779.3|37639.3|37705.3|37565.3|37799|37659|37701.5|37561.5|449
1643478900000|2022-01-29 17:55:00|37706.6|37566.6|37733.8|37593.8|37741.2|37601.2|37661.8|37521.8|401
1643479200000|2022-01-29 18:00:00|37733.5|37593.5|37767.7|37627.7|37778.7|37638.7|37719.9|37579.9|485
1643479500000|2022-01-29 18:05:00|37767.4|37627.4|37739.4|37599.4|37774.5|37634.5|37734.9|37594.9|347
1643479800000|2022-01-29 18:10:00|37739.2|37599.2|37712.9|37572.9|37748|37608|37712.4|37572.4|348
1643480100000|2022-01-29 18:15:00|37712.8|37572.8|37775.2|37635.2|37775.8|37635.8|37709.9|37569.9|548
1643480400000|2022-01-29 18:20:00|37773.9|37633.9|37775.8|37635.8|37781.8|37641.8|37751.3|37611.3|609
1643480700000|2022-01-29 18:25:00|37775.5|37635.5|37719.2|37579.2|37778.2|37638.2|37718.2|37578.2|457
1643481000000|2022-01-29 18:30:00|37719.9|37579.9|37698.6|37558.6|37725.4|37585.4|37698.2|37558.2|321
1643481300000|2022-01-29 18:35:00|37698.2|37558.2|37677|37537|37709.9|37569.9|37639.8|37499.8|506
1643481600000|2022-01-29 18:40:00|37676.9|37536.9|37674.2|37534.2|37680.2|37540.2|37653.6|37513.6|367
1643481900000|2022-01-29 18:45:00|37675|37535|37909.3|37769.3|37924.8|37784.8|37669.7|37529.7|781
1643482200000|2022-01-29 18:50:00|37909.9|37769.9|37922.9|37782.9|37949.2|37809.2|37900.4|37760.4|705
1643482500000|2022-01-29 18:55:00|37921.5|37781.5|37885.9|37745.9|37981.9|37841.9|37876.2|37736.2|686
1643482800000|2022-01-29 19:00:00|37886.9|37746.9|37876.9|37736.9|37902.9|37762.9|37874.8|37734.8|468
1643483100000|2022-01-29 19:05:00|37877|37737|37931.8|37791.8|37948.2|37808.2|37877|37737|536
1643483400000|2022-01-29 19:10:00|37932|37792|37962.7|37822.7|37974.8|37834.8|37928.5|37788.5|461
1643483700000|2022-01-29 19:15:00|37962.6|37822.6|38008.3|37868.3|38025|37885|37959.3|37819.3|545
1643484000000|2022-01-29 19:20:00|38008.2|37868.2|37933.5|37793.5|38008.2|37868.2|37924.3|37784.3|441
1643484300000|2022-01-29 19:25:00|37932.4|37792.4|37974.1|37834.1|37984.8|37844.8|37930.4|37790.4|487
1643484600000|2022-01-29 19:30:00|37974.7|37834.7|37997.9|37857.9|38002.3|37862.3|37939.3|37799.3|654
1643484900000|2022-01-29 19:35:00|37998.1|37858.1|37998.4|37858.4|38040.9|37900.9|37992.1|37852.1|503
1643485200000|2022-01-29 19:40:00|37998.7|37858.7|37980.1|37840.1|38011.8|37871.8|37977.8|37837.8|529
1643485500000|2022-01-29 19:45:00|37979.5|37839.5|37976.4|37836.4|38005.8|37865.8|37971.5|37831.5|447
1643485800000|2022-01-29 19:50:00|37976.3|37836.3|37981.4|37841.4|38002.5|37862.5|37968.1|37828.1|534
1643486100000|2022-01-29 19:55:00|37981.3|37841.3|37941.4|37801.4|37992.5|37852.5|37934|37794|509
1643486400000|2022-01-29 20:00:00|37941.9|37801.9|37947.4|37807.4|37950.7|37810.7|37924.9|37784.9|442
1643486700000|2022-01-29 20:05:00|37947.8|37807.8|37982.2|37842.2|37982.2|37842.2|37939.5|37799.5|372
1643487000000|2022-01-29 20:10:00|37983.5|37843.5|37975.1|37835.1|37991.5|37851.5|37947.5|37807.5|539
1643487300000|2022-01-29 20:15:00|37974.9|37834.9|37942.9|37802.9|37994.9|37854.9|37942.9|37802.9|529
1643487600000|2022-01-29 20:20:00|37943|37803|37958.5|37818.5|37964.8|37824.8|37943|37803|368
1643487900000|2022-01-29 20:25:00|37959.8|37819.8|38113.1|37973.1|38140.2|38000.2|37929.4|37789.4|600
1643488200000|2022-01-29 20:30:00|38111.1|37971.1|38600.8|38460.8|38682.8|38542.8|38111|37971|1104
1643488500000|2022-01-29 20:35:00|38599.9|38459.9|38650.3|38510.3|38668.9|38528.9|38558.5|38418.5|924
1643488800000|2022-01-29 20:40:00|38650.4|38510.4|38596.1|38456.1|38661.9|38521.9|38589.2|38449.2|765
1643489100000|2022-01-29 20:45:00|38596|38456|38315.2|38175.2|38605.7|38465.7|38270.9|38130.9|969
1643489400000|2022-01-29 20:50:00|38315.4|38175.4|38278.6|38138.6|38340.5|38200.5|38219.2|38079.2|848
1643489700000|2022-01-29 20:55:00|38277.3|38137.3|38428.9|38288.9|38433|38293|38262|38122|745
1643490000000|2022-01-29 21:00:00|38428.5|38288.5|38654.9|38514.9|38672.9|38532.9|38389|38249|880
1643490300000|2022-01-29 21:05:00|38660.6|38520.6|38612.7|38472.7|38757.9|38617.9|38597.5|38457.5|1032
1643490600000|2022-01-29 21:10:00|38609.1|38469.1|38644.8|38504.8|38657|38517|38608.9|38468.9|743
1643490900000|2022-01-29 21:15:00|38645.1|38505.1|38669.5|38529.5|38707.5|38567.5|38559.8|38419.8|855
1643491200000|2022-01-29 21:20:00|38669|38529|38675.6|38535.6|38676.2|38536.2|38629.2|38489.2|811
1643491500000|2022-01-29 21:25:00|38676|38536|38636|38496|38705.6|38565.6|38605.8|38465.8|716
1643491800000|2022-01-29 21:30:00|38634.9|38494.9|38578.7|38438.7|38702.8|38562.8|38570.3|38430.3|847
1643492100000|2022-01-29 21:35:00|38578.5|38438.5|38514.1|38374.1|38585.4|38445.4|38487.8|38347.8|708
1643492400000|2022-01-29 21:40:00|38514.4|38374.4|38489.7|38349.7|38543.3|38403.3|38486.4|38346.4|668
1643492700000|2022-01-29 21:45:00|38489.9|38349.9|38530.3|38390.3|38547.4|38407.4|38487.2|38347.2|691
1643493000000|2022-01-29 21:50:00|38529.7|38389.7|38536.8|38396.8|38559.4|38419.4|38528.8|38388.8|513
1643493300000|2022-01-29 21:55:00|38534.4|38394.4|38454.6|38314.6|38540.7|38400.7|38453.2|38313.2|570
1643493600000|2022-01-29 22:00:00|38454.5|38314.5|38317.4|38177.4|38486.5|38346.5|38317.1|38177.1|788
1643493900000|2022-01-29 22:05:00|38318.5|38178.5|38313.5|38173.5|38339.8|38199.8|38270.6|38130.6|774
1643494200000|2022-01-29 22:10:00|38312.7|38172.7|38264.6|38124.6|38318.1|38178.1|38255.4|38115.4|657
1643494500000|2022-01-29 22:15:00|38264.7|38124.7|38273|38133|38299|38159|38264.2|38124.2|744
1643494800000|2022-01-29 22:20:00|38272.5|38132.5|38239.3|38099.3|38305.5|38165.5|38239.3|38099.3|626
1643495100000|2022-01-29 22:25:00|38239.1|38099.1|38177.1|38037.1|38250.4|38110.4|38175.4|38035.4|629
1643495400000|2022-01-29 22:30:00|38176.7|38036.7|38141.9|38001.9|38186.8|38046.8|38135|37995|847
1643495700000|2022-01-29 22:35:00|38143.2|38003.2|38210.8|38070.8|38212.8|38072.8|38139.7|37999.7|668
1643496000000|2022-01-29 22:40:00|38208.5|38068.5|38257.6|38117.6|38259.9|38119.9|38205.1|38065.1|473
1643496300000|2022-01-29 22:45:00|38255.8|38115.8|38234.9|38094.9|38264.1|38124.1|38226.1|38086.1|794
1643496600000|2022-01-29 22:50:00|38235.2|38095.2|38196.2|38056.2|38235.9|38095.9|38191.6|38051.6|601
1643496900000|2022-01-29 22:55:00|38195.3|38055.3|38220.6|38080.6|38225.9|38085.9|38182.9|38042.9|716
1643497200000|2022-01-29 23:00:00|38221.4|38081.4|38160.3|38020.3|38221.4|38081.4|38073.7|37933.7|902
1643497500000|2022-01-29 23:05:00|38160.4|38020.4|38156.9|38016.9|38179.4|38039.4|38143.8|38003.8|782
1643497800000|2022-01-29 23:10:00|38157.7|38017.7|38162.6|38022.6|38167.5|38027.5|38144.3|38004.3|510
1643498100000|2022-01-29 23:15:00|38165|38025|38115.4|37975.4|38170.9|38030.9|38108|37968|429
1643498400000|2022-01-29 23:20:00|38115.3|37975.3|38043.2|37903.2|38122.2|37982.2|38040|37900|443
1643498700000|2022-01-29 23:25:00|38043.9|37903.9|38028.8|37888.8|38052.7|37912.7|38007.8|37867.8|484
1643499000000|2022-01-29 23:30:00|38026.8|37886.8|38119.8|37979.8|38121.1|37981.1|38025.2|37885.2|550
1643499300000|2022-01-29 23:35:00|38120.1|37980.1|38129.6|37989.6|38151|38011|38114.5|37974.5|470
1643499600000|2022-01-29 23:40:00|38129.5|37989.5|38134.3|37994.3|38158.5|38018.5|38128.9|37988.9|628
1643499900000|2022-01-29 23:45:00|38134.4|37994.4|38158.8|38018.8|38175.3|38035.3|38128.8|37988.8|637
1643500200000|2022-01-29 23:50:00|38164.4|38024.4|38212.7|38072.7|38218|38078|38163.8|38023.8|500
1643500500000|2022-01-29 23:55:00|38212.6|38072.6|38244.5|38104.5|38258.9|38118.9|38200.4|38060.4|579
1643500800000|2022-01-30 00:00:00|38252.1|38112.1|38249.5|38109.5|38253.4|38113.4|38199.8|38059.8|583
1643501100000|2022-01-30 00:05:00|38250.9|38110.9|38279.1|38139.1|38279.3|38139.3|38246|38106|605
1643501400000|2022-01-30 00:10:00|38279.9|38139.9|38336.9|38196.9|38358.5|38218.5|38278.9|38138.9|508
1643501700000|2022-01-30 00:15:00|38336.4|38196.4|38305.1|38165.1|38340.2|38200.2|38284.7|38144.7|669
1643502000000|2022-01-30 00:20:00|38306.2|38166.2|38285.1|38145.1|38307.5|38167.5|38282.5|38142.5|472
1643502300000|2022-01-30 00:25:00|38287.6|38147.6|38170.2|38030.2|38293.5|38153.5|38165.1|38025.1|613
1643502600000|2022-01-30 00:30:00|38170.4|38030.4|38078.3|37938.3|38180.3|38040.3|38078.3|37938.3|619
1643502900000|2022-01-30 00:35:00|38079.8|37939.8|38094.9|37954.9|38129.4|37989.4|38059|37919|579
1643503200000|2022-01-30 00:40:00|38094.8|37954.8|37905.4|37765.4|38095.6|37955.6|37855.3|37715.3|869
1643503500000|2022-01-30 00:45:00|37905.3|37765.3|37956.3|37816.3|37969.3|37829.3|37859.7|37719.7|664
1643503800000|2022-01-30 00:50:00|37953.4|37813.4|37985.9|37845.9|37996.7|37856.7|37951.3|37811.3|712
1643504100000|2022-01-30 00:55:00|37986|37846|37897.8|37757.8|38006.5|37866.5|37871.2|37731.2|786
1643504400000|2022-01-30 01:00:00|37896.3|37756.3|37897.4|37757.4|37929.7|37789.7|37876.3|37736.3|586
1643504700000|2022-01-30 01:05:00|37897.7|37757.7|37919.1|37779.1|37948|37808|37896.8|37756.8|641
1643505000000|2022-01-30 01:10:00|37919|37779|37969.3|37829.3|37969.3|37829.3|37912.2|37772.2|457
1643505300000|2022-01-30 01:15:00|37969.4|37829.4|37964.2|37824.2|37973.3|37833.3|37944.6|37804.6|599
1643505600000|2022-01-30 01:20:00|37964.8|37824.8|38006.9|37866.9|38013.3|37873.3|37942.4|37802.4|565
1643505900000|2022-01-30 01:25:00|38004.7|37864.7|38040|37900|38040|37900|38002.3|37862.3|507
1643506200000|2022-01-30 01:30:00|38040.5|37900.5|38060.5|37920.5|38060.5|37920.5|38034.1|37894.1|348
1643506500000|2022-01-30 01:35:00|38060.1|37920.1|38002.4|37862.4|38062.9|37922.9|37982.8|37842.8|559
1643506800000|2022-01-30 01:40:00|38002.8|37862.8|37952.7|37812.7|38006.6|37866.6|37921|37781|675
1643507100000|2022-01-30 01:45:00|37953.1|37813.1|38018.7|37878.7|38018.7|37878.7|37946.8|37806.8|488
1643507400000|2022-01-30 01:50:00|38020|37880|38005.3|37865.3|38024.2|37884.2|37989.7|37849.7|424
1643507700000|2022-01-30 01:55:00|38005.4|37865.4|38013.4|37873.4|38014.6|37874.6|37970.5|37830.5|362
1643508000000|2022-01-30 02:00:00|38013.5|37873.5|38028.6|37888.6|38063.6|37923.6|38004.4|37864.4|373
1643508300000|2022-01-30 02:05:00|38027.5|37887.5|38007.3|37867.3|38032.9|37892.9|37997.9|37857.9|604
1643508600000|2022-01-30 02:10:00|38006.6|37866.6|38003.2|37863.2|38010.7|37870.7|37960.6|37820.6|553
1643508900000|2022-01-30 02:15:00|38001.7|37861.7|38017.5|37877.5|38032.8|37892.8|38001.7|37861.7|529
1643509200000|2022-01-30 02:20:00|38017.7|37877.7|38065.2|37925.2|38076|37936|38017.7|37877.7|362
1643509500000|2022-01-30 02:25:00|38064.6|37924.6|38098.1|37958.1|38105.1|37965.1|38062.4|37922.4|374
1643509800000|2022-01-30 02:30:00|38100.4|37960.4|38104.1|37964.1|38106.9|37966.9|38092.8|37952.8|510
1643510100000|2022-01-30 02:35:00|38104.6|37964.6|38132|37992|38134.3|37994.3|38095.2|37955.2|509
1643510400000|2022-01-30 02:40:00|38131.5|37991.5|38113.6|37973.6|38140.2|38000.2|38113.6|37973.6|511
1643510700000|2022-01-30 02:45:00|38115.3|37975.3|38046.2|37906.2|38116.6|37976.6|38042.6|37902.6|462
1643511000000|2022-01-30 02:50:00|38045.5|37905.5|38022.6|37882.6|38047.3|37907.3|38007.9|37867.9|586
1643511300000|2022-01-30 02:55:00|38022.9|37882.9|38045.9|37905.9|38055.3|37915.3|38021.6|37881.6|601
1643511600000|2022-01-30 03:00:00|38046.3|37906.3|38070.7|37930.7|38094.8|37954.8|38046.2|37906.2|513
1643511900000|2022-01-30 03:05:00|38070.6|37930.6|38055.2|37915.2|38096|37956|38055.2|37915.2|384
1643512200000|2022-01-30 03:10:00|38056.1|37916.1|38054.8|37914.8|38079.5|37939.5|38044.9|37904.9|416
1643512500000|2022-01-30 03:15:00|38053.3|37913.3|38093.8|37953.8|38096.6|37956.6|38052.8|37912.8|347
1643512800000|2022-01-30 03:20:00|38095.3|37955.3|38119.2|37979.2|38141.3|38001.3|38093.8|37953.8|411
1643513100000|2022-01-30 03:25:00|38120|37980|38120|37980|38131.8|37991.8|38115.9|37975.9|447
1643513400000|2022-01-30 03:30:00|38119.9|37979.9|38111|37971|38133.6|37993.6|38110.9|37970.9|445
1643513700000|2022-01-30 03:35:00|38111.6|37971.6|38081.3|37941.3|38112.8|37972.8|38076.1|37936.1|554
1643514000000|2022-01-30 03:40:00|38082.9|37942.9|38077.3|37937.3|38095.1|37955.1|38074.4|37934.4|440
1643514300000|2022-01-30 03:45:00|38073.5|37933.5|37984.8|37844.8|38074|37934|37984.8|37844.8|388
1643514600000|2022-01-30 03:50:00|37983.9|37843.9|37993.7|37853.7|38016.3|37876.3|37976.4|37836.4|604
1643514900000|2022-01-30 03:55:00|37993.5|37853.5|38005.3|37865.3|38029.8|37889.8|37973.8|37833.8|610
1643515200000|2022-01-30 04:00:00|38005.1|37865.1|38026.9|37886.9|38035|37895|38002.1|37862.1|376
1643515500000|2022-01-30 04:05:00|38026.6|37886.6|38015.2|37875.2|38037.1|37897.1|38010.6|37870.6|518
1643515800000|2022-01-30 04:10:00|38015.3|37875.3|37990.9|37850.9|38020.6|37880.6|37987.9|37847.9|332
1643516100000|2022-01-30 04:15:00|37990.8|37850.8|38034.2|37894.2|38043.3|37903.3|37990.8|37850.8|497
1643516400000|2022-01-30 04:20:00|38036.9|37896.9|38039.3|37899.3|38043.2|37903.2|38032.7|37892.7|421
1643516700000|2022-01-30 04:25:00|38038|37898|38064.9|37924.9|38071.9|37931.9|38037.9|37897.9|479
1643517000000|2022-01-30 04:30:00|38065.4|37925.4|38100.8|37960.8|38106.3|37966.3|38060.2|37920.2|459
1643517300000|2022-01-30 04:35:00|38103|37963|38093.7|37953.7|38108|37968|38086.3|37946.3|404
1643517600000|2022-01-30 04:40:00|38094|37954|38126.3|37986.3|38132.4|37992.4|38089.5|37949.5|489
1643517900000|2022-01-30 04:45:00|38130.1|37990.1|38132.4|37992.4|38141.4|38001.4|38122|37982|393
1643518200000|2022-01-30 04:50:00|38132.3|37992.3|38100.4|37960.4|38132.4|37992.4|38099.3|37959.3|506
1643518500000|2022-01-30 04:55:00|38100.7|37960.7|38199.5|38059.5|38222.7|38082.7|38097.8|37957.8|661
1643518800000|2022-01-30 05:00:00|38199.4|38059.4|38214.6|38074.6|38227|38087|38179|38039|660
1643519100000|2022-01-30 05:05:00|38215.4|38075.4|38239.9|38099.9|38284.9|38144.9|38204.4|38064.4|703
1643519400000|2022-01-30 05:10:00|38239.7|38099.7|38380.2|38240.2|38381.8|38241.8|38238|38098|775
1643519700000|2022-01-30 05:15:00|38380.5|38240.5|38319.9|38179.9|38380.5|38240.5|38319.2|38179.2|670
1643520000000|2022-01-30 05:20:00|38319.2|38179.2|38310.7|38170.7|38323.9|38183.9|38302.9|38162.9|522
1643520300000|2022-01-30 05:25:00|38310.8|38170.8|38274.4|38134.4|38312.3|38172.3|38263.9|38123.9|522
1643520600000|2022-01-30 05:30:00|38273.9|38133.9|38233.1|38093.1|38275.4|38135.4|38228.2|38088.2|474
1643520900000|2022-01-30 05:35:00|38232.4|38092.4|38253|38113|38259.6|38119.6|38205.2|38065.2|632
1643521200000|2022-01-30 05:40:00|38253.7|38113.7|38264.9|38124.9|38268.9|38128.9|38232.7|38092.7|579
1643521500000|2022-01-30 05:45:00|38267.3|38127.3|38273.4|38133.4|38301.1|38161.1|38267.3|38127.3|637
1643521800000|2022-01-30 05:50:00|38273.5|38133.5|38263.7|38123.7|38280.5|38140.5|38260.5|38120.5|532
1643522100000|2022-01-30 05:55:00|38263.1|38123.1|38219.9|38079.9|38263.9|38123.9|38216|38076|450
1643522400000|2022-01-30 06:00:00|38219.2|38079.2|38196.4|38056.4|38227.4|38087.4|38196.3|38056.3|346
1643522700000|2022-01-30 06:05:00|38196.3|38056.3|38194.6|38054.6|38198.2|38058.2|38189.6|38049.6|371
1643523000000|2022-01-30 06:10:00|38195|38055|38200.5|38060.5|38216.4|38076.4|38191.4|38051.4|507
1643523300000|2022-01-30 06:15:00|38201.2|38061.2|38226.2|38086.2|38226.7|38086.7|38195.1|38055.1|605
1643523600000|2022-01-30 06:20:00|38226.3|38086.3|38223.8|38083.8|38227|38087|38218.6|38078.6|584
1643523900000|2022-01-30 06:25:00|38223.1|38083.1|38208|38068|38224.4|38084.4|38187|38047|506
1643524200000|2022-01-30 06:30:00|38207.4|38067.4|38205.5|38065.5|38223.9|38083.9|38204.2|38064.2|554
1643524500000|2022-01-30 06:35:00|38205.9|38065.9|38203.4|38063.4|38206|38066|38193.1|38053.1|359
1643524800000|2022-01-30 06:40:00|38203.3|38063.3|38197.4|38057.4|38206.5|38066.5|38192.4|38052.4|525
1643525100000|2022-01-30 06:45:00|38196.8|38056.8|38146.3|38006.3|38202.7|38062.7|38146.3|38006.3|553
1643525400000|2022-01-30 06:50:00|38145.2|38005.2|38172.1|38032.1|38173.3|38033.3|38130.9|37990.9|615
1643525700000|2022-01-30 06:55:00|38172.2|38032.2|38194|38054|38199.3|38059.3|38145.7|38005.7|553
1643526000000|2022-01-30 07:00:00|38194.2|38054.2|38262.2|38122.2|38265.4|38125.4|38191.8|38051.8|588
1643526300000|2022-01-30 07:05:00|38261.6|38121.6|38301.4|38161.4|38326|38186|38255.8|38115.8|547
1643526600000|2022-01-30 07:10:00|38300.8|38160.8|38301.2|38161.2|38315.1|38175.1|38297|38157|534
1643526900000|2022-01-30 07:15:00|38302.4|38162.4|38263.6|38123.6|38303.3|38163.3|38262.5|38122.5|583
1643527200000|2022-01-30 07:20:00|38263.4|38123.4|38242.9|38102.9|38270.2|38130.2|38239.9|38099.9|519
1643527500000|2022-01-30 07:25:00|38244.2|38104.2|38247.7|38107.7|38254.9|38114.9|38240.1|38100.1|271
1643527800000|2022-01-30 07:30:00|38249.1|38109.1|38303.9|38163.9|38320.9|38180.9|38247.6|38107.6|305
1643528100000|2022-01-30 07:35:00|38304.9|38164.9|38276.3|38136.3|38307.6|38167.6|38275.8|38135.8|362
1643528400000|2022-01-30 07:40:00|38276.9|38136.9|38215.7|38075.7|38277.1|38137.1|38215.7|38075.7|446
1643528700000|2022-01-30 07:45:00|38215.8|38075.8|38235.3|38095.3|38237.1|38097.1|38213|38073|282
1643529000000|2022-01-30 07:50:00|38235.2|38095.2|38313.2|38173.2|38319.4|38179.4|38226.9|38086.9|274
1643529300000|2022-01-30 07:55:00|38310.2|38170.2|38329.8|38189.8|38364.4|38224.4|38303.8|38163.8|457
1643529600000|2022-01-30 08:00:00|38329.9|38189.9|38282.5|38142.5|38419.6|38279.6|38267.2|38127.2|624
1643529900000|2022-01-30 08:05:00|38279.8|38139.8|38281.5|38141.5|38330.3|38190.3|38268.4|38128.4|571
1643530200000|2022-01-30 08:10:00|38281.7|38141.7|38280.1|38140.1|38283.9|38143.9|38270.8|38130.8|537
1643530500000|2022-01-30 08:15:00|38279.1|38139.1|38256.2|38116.2|38319|38179|38249.9|38109.9|523
1643530800000|2022-01-30 08:20:00|38255.8|38115.8|38230.9|38090.9|38268.4|38128.4|38226.6|38086.6|591
1643531100000|2022-01-30 08:25:00|38230.5|38090.5|38192.1|38052.1|38235.2|38095.2|38187.3|38047.3|518
1643531400000|2022-01-30 08:30:00|38192.8|38052.8|38116.1|37976.1|38201.7|38061.7|38102.9|37962.9|713
1643531700000|2022-01-30 08:35:00|38115.6|37975.6|38111.1|37971.1|38117.2|37977.2|38066.2|37926.2|543
1643532000000|2022-01-30 08:40:00|38109.8|37969.8|38073.8|37933.8|38111.1|37971.1|38067.2|37927.2|589
1643532300000|2022-01-30 08:45:00|38073.3|37933.3|38143|38003|38149.5|38009.5|38073.3|37933.3|743
1643532600000|2022-01-30 08:50:00|38142.6|38002.6|38129|37989|38158.6|38018.6|38128.8|37988.8|404
1643532900000|2022-01-30 08:55:00|38129.1|37989.1|38085.9|37945.9|38131|37991|38079.7|37939.7|440
1643533200000|2022-01-30 09:00:00|38085.6|37945.6|38094.2|37954.2|38141|38001|38082.9|37942.9|562
1643533500000|2022-01-30 09:05:00|38094.1|37954.1|38119.8|37979.8|38143|38003|38094.1|37954.1|433
1643533800000|2022-01-30 09:10:00|38116.9|37976.9|38134.1|37994.1|38137.3|37997.3|38110.1|37970.1|359
1643534100000|2022-01-30 09:15:00|38134.4|37994.4|38152.7|38012.7|38154.7|38014.7|38133.7|37993.7|301
1643534400000|2022-01-30 09:20:00|38153.6|38013.6|38088.1|37948.1|38154.5|38014.5|38083.4|37943.4|389
1643534700000|2022-01-30 09:25:00|38087.4|37947.4|37952.7|37812.7|38087.4|37947.4|37912.1|37772.1|723
1643535000000|2022-01-30 09:30:00|37955.1|37815.1|38000.3|37860.3|38002.2|37862.2|37945|37805|558
1643535300000|2022-01-30 09:35:00|37998.8|37858.8|38036.4|37896.4|38037.7|37897.7|37979.8|37839.8|561
1643535600000|2022-01-30 09:40:00|38036.3|37896.3|38032.5|37892.5|38047.5|37907.5|38013.5|37873.5|550
1643535900000|2022-01-30 09:45:00|38032.1|37892.1|38026|37886|38037.2|37897.2|37982|37842|544
1643536200000|2022-01-30 09:50:00|38025.7|37885.7|38039|37899|38040.3|37900.3|38006.7|37866.7|605
1643536500000|2022-01-30 09:55:00|38038.4|37898.4|37973.5|37833.5|38038.5|37898.5|37973.5|37833.5|584
1643536800000|2022-01-30 10:00:00|37973.7|37833.7|37986.3|37846.3|38000.5|37860.5|37964.8|37824.8|562
1643537100000|2022-01-30 10:05:00|37982.2|37842.2|38025.6|37885.6|38034.8|37894.8|37975.9|37835.9|594
1643537400000|2022-01-30 10:10:00|38025.4|37885.4|38023.7|37883.7|38032.8|37892.8|38005.1|37865.1|625
1643537700000|2022-01-30 10:15:00|38023.8|37883.8|38133.9|37993.9|38179|38039|38021.8|37881.8|490
1643538000000|2022-01-30 10:20:00|38133.3|37993.3|38125.7|37985.7|38145.3|38005.3|38072.3|37932.3|616
1643538300000|2022-01-30 10:25:00|38126.9|37986.9|38151.7|38011.7|38164.8|38024.8|38116|37976|467
1643538600000|2022-01-30 10:30:00|38151.8|38011.8|38160.5|38020.5|38164.5|38024.5|38148.1|38008.1|493
1643538900000|2022-01-30 10:35:00|38159.5|38019.5|38220.8|38080.8|38231.8|38091.8|38156.7|38016.7|476
1643539200000|2022-01-30 10:40:00|38220.7|38080.7|38222.2|38082.2|38252.5|38112.5|38217.3|38077.3|544
1643539500000|2022-01-30 10:45:00|38223.7|38083.7|38212.9|38072.9|38225.3|38085.3|38185.2|38045.2|553
1643539800000|2022-01-30 10:50:00|38212.7|38072.7|38200.4|38060.4|38222.4|38082.4|38190.3|38050.3|467
1643540100000|2022-01-30 10:55:00|38200.6|38060.6|38266.5|38126.5|38271|38131|38199.4|38059.4|691
1643540400000|2022-01-30 11:00:00|38266.6|38126.6|38228.6|38088.6|38266.8|38126.8|38223.1|38083.1|421
1643540700000|2022-01-30 11:05:00|38227.3|38087.3|38221.1|38081.1|38258.9|38118.9|38216.7|38076.7|466
1643541000000|2022-01-30 11:10:00|38221|38081|38205.6|38065.6|38243.7|38103.7|38195.2|38055.2|541
1643541300000|2022-01-30 11:15:00|38205.7|38065.7|38220.6|38080.6|38222.2|38082.2|38196|38056|566
1643541600000|2022-01-30 11:20:00|38221.2|38081.2|38252.7|38112.7|38342.8|38202.8|38220.2|38080.2|641
1643541900000|2022-01-30 11:25:00|38252.6|38112.6|38149.2|38009.2|38262.1|38122.1|38145.5|38005.5|580
1643542200000|2022-01-30 11:30:00|38150.7|38010.7|38153.9|38013.9|38183.2|38043.2|38148.8|38008.8|515
1643542500000|2022-01-30 11:35:00|38154.2|38014.2|38134|37994|38157.5|38017.5|38131|37991|496
1643542800000|2022-01-30 11:40:00|38134.8|37994.8|38116.2|37976.2|38134.8|37994.8|38089.2|37949.2|496
1643543100000|2022-01-30 11:45:00|38115.7|37975.7|38073.4|37933.4|38144.5|38004.5|38054.2|37914.2|531
1643543400000|2022-01-30 11:50:00|38073.9|37933.9|38166.9|38026.9|38167.1|38027.1|38064.3|37924.3|532
1643543700000|2022-01-30 11:55:00|38166.2|38026.2|38197|38057|38208.5|38068.5|38158.3|38018.3|483
1643544000000|2022-01-30 12:00:00|38196.8|38056.8|38182.2|38042.2|38197.9|38057.9|38173.2|38033.2|674
1643544300000|2022-01-30 12:05:00|38182.3|38042.3|38127.8|37987.8|38182.3|38042.3|38124.4|37984.4|652
1643544600000|2022-01-30 12:10:00|38126.4|37986.4|38041.1|37901.1|38130.2|37990.2|38027.5|37887.5|630
1643544900000|2022-01-30 12:15:00|38041.8|37901.8|38064.7|37924.7|38072.1|37932.1|38041.8|37901.8|583
1643545200000|2022-01-30 12:20:00|38067.5|37927.5|38110.9|37970.9|38113.9|37973.9|38065.6|37925.6|563
1643545500000|2022-01-30 12:25:00|38111.3|37971.3|38105.6|37965.6|38113.6|37973.6|38094.4|37954.4|578
1643545800000|2022-01-30 12:30:00|38107.4|37967.4|38171.8|38031.8|38175.1|38035.1|38105.6|37965.6|413
1643546100000|2022-01-30 12:35:00|38172.5|38032.5|38169.4|38029.4|38203.1|38063.1|38168.5|38028.5|407
1643546400000|2022-01-30 12:40:00|38172.2|38032.2|38050.8|37910.8|38175|38035|38029.2|37889.2|405
1643546700000|2022-01-30 12:45:00|38051.9|37911.9|38013|37873|38066.2|37926.2|38006.1|37866.1|551
1643547000000|2022-01-30 12:50:00|38013.1|37873.1|37956.5|37816.5|38013.4|37873.4|37938.9|37798.9|714
1643547300000|2022-01-30 12:55:00|37956.7|37816.7|38022.3|37882.3|38025.3|37885.3|37945.8|37805.8|611
1643547600000|2022-01-30 13:00:00|38022|37882|37992.2|37852.2|38024.4|37884.4|37972.4|37832.4|371
1643547900000|2022-01-30 13:05:00|37995.6|37855.6|37951.5|37811.5|37997.5|37857.5|37949.5|37809.5|464
1643548200000|2022-01-30 13:10:00|37950.9|37810.9|37985.8|37845.8|37999.5|37859.5|37923.5|37783.5|404
1643548500000|2022-01-30 13:15:00|37986.8|37846.8|38009.1|37869.1|38022.2|37882.2|37976.3|37836.3|697
1643548800000|2022-01-30 13:20:00|38009|37869|38027|37887|38050|37910|38007|37867|714
1643549100000|2022-01-30 13:25:00|38025.7|37885.7|38054.6|37914.6|38054.6|37914.6|38010.8|37870.8|604
1643549400000|2022-01-30 13:30:00|38054|37914|38063.7|37923.7|38084|37944|38036.2|37896.2|756
1643549700000|2022-01-30 13:35:00|38064.4|37924.4|37992.2|37852.2|38064.4|37924.4|37968.3|37828.3|620
1643550000000|2022-01-30 13:40:00|37991.7|37851.7|38027.9|37887.9|38044.8|37904.8|37987|37847|651
1643550300000|2022-01-30 13:45:00|38027.3|37887.3|38060.6|37920.6|38073.6|37933.6|38023.1|37883.1|755
1643550600000|2022-01-30 13:50:00|38060.1|37920.1|38055.9|37915.9|38061.1|37921.1|38047.3|37907.3|471
1643550900000|2022-01-30 13:55:00|38055.8|37915.8|38049.8|37909.8|38071|37931|38043.3|37903.3|644
1643551200000|2022-01-30 14:00:00|38050.9|37910.9|38070.4|37930.4|38082.1|37942.1|38043.7|37903.7|597
1643551500000|2022-01-30 14:05:00|38070.8|37930.8|38060.9|37920.9|38079.9|37939.9|38041.6|37901.6|575
1643551800000|2022-01-30 14:10:00|38059.8|37919.8|37981.2|37841.2|38073.2|37933.2|37981.1|37841.1|775
1643552100000|2022-01-30 14:15:00|37980.4|37840.4|37885.9|37745.9|37987.2|37847.2|37855.1|37715.1|718
1643552400000|2022-01-30 14:20:00|37884.8|37744.8|37844|37704|37888.6|37748.6|37839.1|37699.1|645
1643552700000|2022-01-30 14:25:00|37843.7|37703.7|37880.1|37740.1|37882.2|37742.2|37815.5|37675.5|720
1643553000000|2022-01-30 14:30:00|37880.2|37740.2|37842.9|37702.9|37908.1|37768.1|37829.9|37689.9|657
1643553300000|2022-01-30 14:35:00|37845.4|37705.4|37904.3|37764.3|37907.5|37767.5|37832.9|37692.9|677
1643553600000|2022-01-30 14:40:00|37904.4|37764.4|37901.2|37761.2|37907.8|37767.8|37876.6|37736.6|606
1643553900000|2022-01-30 14:45:00|37901.3|37761.3|37879.8|37739.8|37901.7|37761.7|37864.8|37724.8|551
1643554200000|2022-01-30 14:50:00|37876.4|37736.4|37867.9|37727.9|37893|37753|37833.1|37693.1|619
1643554500000|2022-01-30 14:55:00|37867.8|37727.8|37921.1|37781.1|37939.2|37799.2|37867.8|37727.8|595
1643554800000|2022-01-30 15:00:00|37927|37787|37955.8|37815.8|37978.9|37838.9|37919.4|37779.4|566
1643555100000|2022-01-30 15:05:00|37955.2|37815.2|37964.4|37824.4|37996.1|37856.1|37952.8|37812.8|561
1643555400000|2022-01-30 15:10:00|37965|37825|37970.7|37830.7|37990.5|37850.5|37961.4|37821.4|566
1643555700000|2022-01-30 15:15:00|37970.9|37830.9|37906|37766|37999.4|37859.4|37868.9|37728.9|695
1643556000000|2022-01-30 15:20:00|37906.1|37766.1|38062|37922|38119.7|37979.7|37901.2|37761.2|832
1643556300000|2022-01-30 15:25:00|38066.9|37926.9|38069.4|37929.4|38086.4|37946.4|38039.5|37899.5|791
1643556600000|2022-01-30 15:30:00|38070.8|37930.8|38039.8|37899.8|38089|37949|38019|37879|762
1643556900000|2022-01-30 15:35:00|38035.3|37895.3|38056.4|37916.4|38057|37917|38013.7|37873.7|628
1643557200000|2022-01-30 15:40:00|38057.3|37917.3|38079.3|37939.3|38105.2|37965.2|38056.5|37916.5|751
1643557500000|2022-01-30 15:45:00|38080|37940|38087.2|37947.2|38107.5|37967.5|38063|37923|689
1643557800000|2022-01-30 15:50:00|38086.7|37946.7|38037.9|37897.9|38089|37949|38027.4|37887.4|675
1643558100000|2022-01-30 15:55:00|38038.1|37898.1|38048|37908|38082|37942|38038.1|37898.1|595
1643558400000|2022-01-30 16:00:00|38047.4|37907.4|38024.3|37884.3|38075.1|37935.1|37987.1|37847.1|715
1643558700000|2022-01-30 16:05:00|38023.8|37883.8|38087.2|37947.2|38147.6|38007.6|38010.5|37870.5|786
1643559000000|2022-01-30 16:10:00|38085.9|37945.9|38083.2|37943.2|38102.9|37962.9|38069.1|37929.1|571
1643559300000|2022-01-30 16:15:00|38083.9|37943.9|38068.1|37928.1|38087.2|37947.2|38064.1|37924.1|590
1643559600000|2022-01-30 16:20:00|38068.7|37928.7|38009.2|37869.2|38068.7|37928.7|37999.4|37859.4|590
1643559900000|2022-01-30 16:25:00|38005.6|37865.6|38006.1|37866.1|38014.6|37874.6|37979.5|37839.5|609
1643560200000|2022-01-30 16:30:00|38006.2|37866.2|37974.1|37834.1|38006.3|37866.3|37961.4|37821.4|700
1643560500000|2022-01-30 16:35:00|37975.6|37835.6|37975.8|37835.8|37984.5|37844.5|37961.4|37821.4|590
1643560800000|2022-01-30 16:40:00|37974.8|37834.8|37912.5|37772.5|37975|37835|37899.9|37759.9|585
1643561100000|2022-01-30 16:45:00|37906.3|37766.3|37953.5|37813.5|37957.7|37817.7|37880.5|37740.5|606
1643561400000|2022-01-30 16:50:00|37953.1|37813.1|37937.7|37797.7|37956.5|37816.5|37925.8|37785.8|545
1643561700000|2022-01-30 16:55:00|37938.8|37798.8|37910.1|37770.1|37942.1|37802.1|37890.3|37750.3|414
1643562000000|2022-01-30 17:00:00|37908.7|37768.7|37855.1|37715.1|37908.7|37768.7|37844.6|37704.6|558
1643562300000|2022-01-30 17:05:00|37856.3|37716.3|37890.9|37750.9|37906.1|37766.1|37852.1|37712.1|664
1643562600000|2022-01-30 17:10:00|37890.8|37750.8|37927.1|37787.1|37933|37793|37878.6|37738.6|405
1643562900000|2022-01-30 17:15:00|37927.3|37787.3|37960.6|37820.6|37973.2|37833.2|37922.9|37782.9|495
1643563200000|2022-01-30 17:20:00|37960.4|37820.4|38029.1|37889.1|38042|37902|37960.4|37820.4|629
1643563500000|2022-01-30 17:25:00|38028.9|37888.9|38032.7|37892.7|38035.7|37895.7|37995.8|37855.8|528
1643563800000|2022-01-30 17:30:00|38032.6|37892.6|37996.9|37856.9|38043.9|37903.9|37995.9|37855.9|422
1643564100000|2022-01-30 17:35:00|37997|37857|38015.5|37875.5|38017|37877|37996|37856|343
1643564400000|2022-01-30 17:40:00|38014|37874|38041.2|37901.2|38041.3|37901.3|38013.3|37873.3|457
1643564700000|2022-01-30 17:45:00|38039.3|37899.3|38030.7|37890.7|38040.4|37900.4|38020.1|37880.1|371
1643565000000|2022-01-30 17:50:00|38031.3|37891.3|38068.1|37928.1|38068.2|37928.2|38030.7|37890.7|422
1643565300000|2022-01-30 17:55:00|38068|37928|38071.2|37931.2|38075.5|37935.5|38064.8|37924.8|266
1643565600000|2022-01-30 18:00:00|38071.9|37931.9|38065.4|37925.4|38096.5|37956.5|38063.9|37923.9|427
1643565900000|2022-01-30 18:05:00|38064.5|37924.5|38091.9|37951.9|38096.2|37956.2|38063.7|37923.7|341
1643566200000|2022-01-30 18:10:00|38091.2|37951.2|38095.8|37955.8|38099.8|37959.8|38087.6|37947.6|315
1643566500000|2022-01-30 18:15:00|38096.9|37956.9|38029.6|37889.6|38099.7|37959.7|38029.6|37889.6|343
1643566800000|2022-01-30 18:20:00|38029.2|37889.2|38011.7|37871.7|38036.6|37896.6|37977.7|37837.7|466
1643567100000|2022-01-30 18:25:00|38011.1|37871.1|38014.1|37874.1|38017.5|37877.5|37998.3|37858.3|407
1643567400000|2022-01-30 18:30:00|38014.5|37874.5|37982.7|37842.7|38014.8|37874.8|37982.7|37842.7|489
1643567700000|2022-01-30 18:35:00|37982.6|37842.6|37945.9|37805.9|37982.7|37842.7|37938.5|37798.5|331
1643568000000|2022-01-30 18:40:00|37945.4|37805.4|37948.4|37808.4|37950.1|37810.1|37931.3|37791.3|400
1643568300000|2022-01-30 18:45:00|37949.8|37809.8|37966|37826|37966.1|37826.1|37947.3|37807.3|325
1643568600000|2022-01-30 18:50:00|37966.1|37826.1|37905.2|37765.2|37967|37827|37901.3|37761.3|340
1643568900000|2022-01-30 18:55:00|37905.7|37765.7|37907.7|37767.7|37918.9|37778.9|37904|37764|244
1643569200000|2022-01-30 19:00:00|37908|37768|37851.6|37711.6|37908.9|37768.9|37850.8|37710.8|220
1643569500000|2022-01-30 19:05:00|37851.5|37711.5|37634|37494|37851.5|37711.5|37617.8|37477.8|720
1643569800000|2022-01-30 19:10:00|37632.7|37492.7|37619.9|37479.9|37690.7|37550.7|37608.3|37468.3|687
1643570100000|2022-01-30 19:15:00|37621.2|37481.2|37712|37572|37719.2|37579.2|37536.1|37396.1|734
1643570400000|2022-01-30 19:20:00|37713.3|37573.3|37668|37528|37718.2|37578.2|37619.6|37479.6|518
1643570700000|2022-01-30 19:25:00|37668.7|37528.7|37612.1|37472.1|37670.5|37530.5|37577.1|37437.1|593
1643571000000|2022-01-30 19:30:00|37612.4|37472.4|37586.8|37446.8|37670.9|37530.9|37577.2|37437.2|556
1643571300000|2022-01-30 19:35:00|37586.2|37446.2|37587.6|37447.6|37590.2|37450.2|37551.1|37411.1|492
1643571600000|2022-01-30 19:40:00|37587.9|37447.9|37627.8|37487.8|37654.9|37514.9|37586.9|37446.9|575
1643571900000|2022-01-30 19:45:00|37627.9|37487.9|37624.1|37484.1|37688.2|37548.2|37603.7|37463.7|604
1643572200000|2022-01-30 19:50:00|37623.6|37483.6|37577.5|37437.5|37626.2|37486.2|37550.5|37410.5|576
1643572500000|2022-01-30 19:55:00|37579|37439|37599.1|37459.1|37618.6|37478.6|37575.2|37435.2|549
1643572800000|2022-01-30 20:00:00|37597.6|37457.6|37493.4|37353.4|37661.5|37521.5|37491.3|37351.3|782
1643573100000|2022-01-30 20:05:00|37493.1|37353.1|37482.8|37342.8|37509.1|37369.1|37444.5|37304.5|625
1643573400000|2022-01-30 20:10:00|37482.9|37342.9|37712.9|37572.9|37718.9|37578.9|37477.3|37337.3|695
1643573700000|2022-01-30 20:15:00|37712.4|37572.4|37751.3|37611.3|37759.6|37619.6|37693.3|37553.3|598
1643574000000|2022-01-30 20:20:00|37751.8|37611.8|37796.4|37656.4|37799.7|37659.7|37749.5|37609.5|405
1643574300000|2022-01-30 20:25:00|37796.1|37656.1|37742.4|37602.4|37824.7|37684.7|37730.8|37590.8|602
1643574600000|2022-01-30 20:30:00|37739.4|37599.4|37772.7|37632.7|37791.6|37651.6|37729.8|37589.8|442
1643574900000|2022-01-30 20:35:00|37771.7|37631.7|37770.5|37630.5|37789.7|37649.7|37765.8|37625.8|296
1643575200000|2022-01-30 20:40:00|37769.3|37629.3|37730.8|37560.8|37801.1|37631.1|37726.4|37556.4|501
1643575500000|2022-01-30 20:45:00|37730.4|37560.4|37732.2|37562.2|37743.6|37573.6|37695.8|37525.8|515
1643575800000|2022-01-30 20:50:00|37733.5|37563.5|37793.7|37623.7|37824.7|37654.7|37732.5|37562.5|456
1643576100000|2022-01-30 20:55:00|37793.6|37623.6|37787.8|37617.8|37811|37641|37779.5|37609.5|364
1643576400000|2022-01-30 21:00:00|37787.7|37617.7|37760|37590|37807.3|37637.3|37756.7|37586.7|502
1643576700000|2022-01-30 21:05:00|37760.8|37590.8|37771.6|37601.6|37802.9|37632.9|37754.7|37584.7|469
1643577000000|2022-01-30 21:10:00|37772.3|37602.3|37730.8|37560.8|37785.9|37615.9|37721.9|37551.9|521
1643577300000|2022-01-30 21:15:00|37730.5|37560.5|37614.8|37444.8|37774.1|37604.1|37593.3|37423.3|460
1643577600000|2022-01-30 21:20:00|37613.7|37443.7|37634.9|37464.9|37677.1|37507.1|37597.1|37427.1|576
1643577900000|2022-01-30 21:25:00|37634|37464|37620.8|37450.8|37677.7|37507.7|37619.9|37449.9|392
1643578200000|2022-01-30 21:30:00|37621.5|37451.5|37640|37470|37652|37482|37620.4|37450.4|411
1643578500000|2022-01-30 21:35:00|37639.5|37469.5|37767.8|37597.8|37769.9|37599.9|37624|37454|549
1643578800000|2022-01-30 21:40:00|37768|37598|37816.2|37646.2|37820|37650|37768|37598|426
1643579100000|2022-01-30 21:45:00|37816.3|37646.3|37864.1|37694.1|37864.1|37694.1|37808.2|37638.2|320
1643579400000|2022-01-30 21:50:00|37863.4|37693.4|37813.8|37643.8|37863.7|37693.7|37801.6|37631.6|403
1643579700000|2022-01-30 21:55:00|37814.6|37644.6|37832.9|37662.9|37832.9|37662.9|37810.2|37640.2|375
1643580000000|2022-01-30 22:00:00|37832.8|37662.8|37872.9|37732.9|37884.4|37744.4|37827|37657|355
1643580300000|2022-01-30 22:05:00|37871|37731|37875.4|37735.4|37883.5|37743.5|37861.6|37721.6|143
1643580600000|2022-01-30 22:10:00|37875.5|37735.5|37797.6|37657.6|37878.3|37738.3|37729.4|37589.4|257
1643580900000|2022-01-30 22:15:00|37791.1|37651.1|37747.7|37607.7|37797.6|37657.6|37743.3|37603.3|113
1643581200000|2022-01-30 22:20:00|37759.7|37619.7|37807.4|37667.4|37807.4|37667.4|37748.1|37608.1|157
1643581500000|2022-01-30 22:25:00|37797.5|37657.5|37777.1|37637.1|37874.1|37734.1|37777.1|37637.1|199
1643581800000|2022-01-30 22:30:00|37761.2|37621.2|37785.1|37645.1|37785.1|37645.1|37760.1|37620.1|59
1643582100000|2022-01-30 22:35:00|37773.5|37633.5|37787.6|37647.6|37798.8|37658.8|37769.6|37629.6|198
1643582400000|2022-01-30 22:40:00|37787.2|37647.2|37727.4|37587.4|37801.6|37661.6|37718.6|37578.6|144
1643582700000|2022-01-30 22:45:00|37722.8|37582.8|37802|37662|37827.3|37687.3|37716.8|37576.8|336
1643583000000|2022-01-30 22:50:00|37798.6|37658.6|37851.9|37711.9|37921.1|37781.1|37768.1|37628.1|415
1643583300000|2022-01-30 22:55:00|37849.6|37709.6|37879.4|37739.4|37893.4|37753.4|37849.6|37709.6|373
1643583600000|2022-01-30 23:00:00|37876.5|37736.5|38016.3|37876.3|38023.2|37883.2|37876.5|37736.5|560
1643583900000|2022-01-30 23:05:00|38015.9|37875.9|38206.2|38066.2|38276.3|38136.3|38009.8|37869.8|879
1643584200000|2022-01-30 23:10:00|38210.2|38070.2|38279|38139|38313.5|38173.5|38203.7|38063.7|608
1643584500000|2022-01-30 23:15:00|38259.8|38119.8|38222.1|38082.1|38293.2|38153.2|38175.9|38035.9|695
1643584800000|2022-01-30 23:20:00|38222.5|38082.5|38094.3|37954.3|38267.7|38127.7|38091.8|37951.8|611
1643585100000|2022-01-30 23:25:00|38104.4|37964.4|38141.9|38001.9|38142.4|38002.4|38076.5|37936.5|522
1643585400000|2022-01-30 23:30:00|38140.6|38000.6|38125.6|37985.6|38162.8|38022.8|38114.7|37974.7|444
1643585700000|2022-01-30 23:35:00|38127.5|37987.5|38043.6|37903.6|38129.2|37989.2|38027.3|37887.3|422
1643586000000|2022-01-30 23:40:00|38030.7|37890.7|38029.9|37889.9|38037.9|37897.9|37975.7|37835.7|321
1643586300000|2022-01-30 23:45:00|38030.6|37890.6|37984|37844|38030.6|37890.6|37971.9|37831.9|278
1643586600000|2022-01-30 23:50:00|37983.8|37843.8|38027.6|37887.6|38038.5|37898.5|37951.2|37811.2|343
1643586900000|2022-01-30 23:55:00|38018.4|37878.4|37983|37843|38027.6|37887.6|37968|37828|298
1643587200000|2022-01-31 00:00:00|37977.9|37837.9|37968.1|37828.1|38027|37887|37968.1|37828.1|532
1643587500000|2022-01-31 00:05:00|37958.7|37818.7|37812.8|37672.8|37962.7|37822.7|37768.5|37628.5|593
1643587800000|2022-01-31 00:10:00|37814.1|37674.1|37804.1|37664.1|37860.1|37720.1|37792.3|37652.3|347
1643588100000|2022-01-31 00:15:00|37801.6|37661.6|37749.4|37609.4|37854.3|37714.3|37745.5|37605.5|632
1643588400000|2022-01-31 00:20:00|37751.9|37611.9|37749.3|37609.3|37793.4|37653.4|37737.5|37597.5|442
1643588700000|2022-01-31 00:25:00|37747.4|37607.4|37759.3|37619.3|37787.9|37647.9|37740|37600|442
1643589000000|2022-01-31 00:30:00|37761|37621|37660.4|37520.4|37786.6|37646.6|37646.9|37506.9|608
1643589300000|2022-01-31 00:35:00|37665.8|37525.8|37682.8|37542.8|37696.4|37556.4|37634.9|37494.9|560
1643589600000|2022-01-31 00:40:00|37682.7|37542.7|37253.4|37113.4|37691.1|37551.1|37220|37080|727
1643589900000|2022-01-31 00:45:00|37253.5|37113.5|37001.7|36861.7|37262.8|37122.8|36995.9|36855.9|995
1643590200000|2022-01-31 00:50:00|37007|36867|37041.6|36901.6|37066.2|36926.2|36994|36854|680
1643590500000|2022-01-31 00:55:00|37041.5|36901.5|36932.1|36792.1|37041.6|36901.6|36926.6|36786.6|614
1643590800000|2022-01-31 01:00:00|36931.8|36791.8|36948.7|36808.7|36986.1|36846.1|36914.1|36774.1|447
1643591100000|2022-01-31 01:05:00|36954|36814|37046.1|36906.1|37046.1|36906.1|36932.5|36792.5|525
1643591400000|2022-01-31 01:10:00|37046.5|36906.5|36892.5|36752.5|37046.5|36906.5|36878.4|36738.4|475
1643591700000|2022-01-31 01:15:00|36892.8|36752.8|36943|36803|36976.1|36836.1|36842.9|36702.9|407
1643592000000|2022-01-31 01:20:00|36940.5|36800.5|36905|36765|36967.6|36827.6|36884.9|36744.9|411
1643592300000|2022-01-31 01:25:00|36906.6|36766.6|36967.3|36827.3|36976.8|36836.8|36861.8|36721.8|518
1643592600000|2022-01-31 01:30:00|36966.3|36826.3|36947.3|36807.3|36978.8|36838.8|36911.4|36771.4|479
1643592900000|2022-01-31 01:35:00|36944.5|36804.5|36986.1|36846.1|37003.6|36863.6|36944.5|36804.5|417
1643593200000|2022-01-31 01:40:00|36985.9|36845.9|36962.4|36822.4|37007.5|36867.5|36931.5|36791.5|585
1643593500000|2022-01-31 01:45:00|36963.8|36823.8|36973.9|36833.9|36978.5|36838.5|36918.3|36778.3|579
1643593800000|2022-01-31 01:50:00|36972.7|36832.7|36895.6|36755.6|36995.6|36855.6|36888.8|36748.8|578
1643594100000|2022-01-31 01:55:00|36895.9|36755.9|36909.8|36769.8|36918.7|36778.7|36880.3|36740.3|414
1643594400000|2022-01-31 02:00:00|36910.4|36770.4|36780.5|36640.5|36919.1|36779.1|36730.6|36590.6|523
1643594700000|2022-01-31 02:05:00|36781.6|36641.6|36855.1|36715.1|36885.9|36745.9|36764.5|36624.5|466
1643595000000|2022-01-31 02:10:00|36855.7|36715.7|36956.8|36816.8|36956.8|36816.8|36852|36712|564
1643595300000|2022-01-31 02:15:00|36955|36815|36961.4|36821.4|36978.1|36838.1|36928.5|36788.5|519
1643595600000|2022-01-31 02:20:00|36951.2|36811.2|37009.4|36869.4|37023.5|36883.5|36950.9|36810.9|390
1643595900000|2022-01-31 02:25:00|37009.3|36869.3|36983.4|36843.4|37041.2|36901.2|36963|36823|571
1643596200000|2022-01-31 02:30:00|36984.4|36844.4|37038.6|36898.6|37054|36914|36949|36809|430
1643596500000|2022-01-31 02:35:00|37038.8|36898.8|37006.7|36866.7|37046|36906|37001.6|36861.6|490
1643596800000|2022-01-31 02:40:00|37007.3|36867.3|37082.1|36942.1|37082.1|36942.1|36999.7|36859.7|411
1643597100000|2022-01-31 02:45:00|37075.6|36935.6|37041.1|36901.1|37082.1|36942.1|37031.3|36891.3|212
1643597400000|2022-01-31 02:50:00|37037.2|36897.2|37060.8|36920.8|37069.6|36929.6|37037.1|36897.1|483
1643597700000|2022-01-31 02:55:00|37059.8|36919.8|37083.9|36943.9|37089.4|36949.4|37036.2|36896.2|414
1643598000000|2022-01-31 03:00:00|37081.2|36941.2|37028.7|36888.7|37083.8|36943.8|37011.2|36871.2|561
1643598300000|2022-01-31 03:05:00|37021.6|36881.6|37065.9|36925.9|37068.9|36928.9|37013|36873|321
1643598600000|2022-01-31 03:10:00|37067.7|36927.7|37112.4|36972.4|37136.6|36996.6|37063.2|36923.2|531
1643598900000|2022-01-31 03:15:00|37112.3|36972.3|37119.9|36979.9|37136.1|36996.1|37100|36960|347
1643599200000|2022-01-31 03:20:00|37122.6|36982.6|37061.7|36921.7|37129.4|36989.4|37050.7|36910.7|432
1643599500000|2022-01-31 03:25:00|37061.5|36921.5|37083.3|36943.3|37098.9|36958.9|37061.5|36921.5|334
1643599800000|2022-01-31 03:30:00|37085.2|36945.2|37062.3|36922.3|37092.6|36952.6|37029.6|36889.6|399
1643600100000|2022-01-31 03:35:00|37065.9|36925.9|37059.3|36919.3|37101.9|36961.9|37047.8|36907.8|322
1643600400000|2022-01-31 03:40:00|37059.6|36919.6|37103.4|36963.4|37104.6|36964.6|37057|36917|335
1643600700000|2022-01-31 03:45:00|37104.6|36964.6|37100|36960|37117.9|36977.9|37089.6|36949.6|296
1643601000000|2022-01-31 03:50:00|37096.9|36956.9|37098.9|36958.9|37117.9|36977.9|37090.5|36950.5|374
1643601300000|2022-01-31 03:55:00|37100.4|36960.4|37103.8|36963.8|37132.9|36992.9|37079.7|36939.7|186
1643601600000|2022-01-31 04:00:00|37112.4|36972.4|37059.6|36919.6|37116.7|36976.7|37028.2|36888.2|359
1643601900000|2022-01-31 04:05:00|37058.3|36918.3|37025.4|36885.4|37069.4|36929.4|37019|36879|211
1643602200000|2022-01-31 04:10:00|37022.9|36882.9|37054.9|36914.9|37067.4|36927.4|37006.3|36866.3|282
1643602500000|2022-01-31 04:15:00|37055|36915|37025.4|36885.4|37077|36937|37007|36867|178
1643602800000|2022-01-31 04:20:00|37024.6|36884.6|36967.2|36827.2|37026.6|36886.6|36948.4|36808.4|349
1643603100000|2022-01-31 04:25:00|36970|36830|36936.8|36796.8|37002.9|36862.9|36931.1|36791.1|356
1643603400000|2022-01-31 04:30:00|36940.2|36800.2|36983.9|36843.9|36983.9|36843.9|36904.8|36764.8|409
1643603700000|2022-01-31 04:35:00|36985|36845|37022|36882|37031.1|36891.1|36981.7|36841.7|301
1643604000000|2022-01-31 04:40:00|37021.9|36881.9|37018.7|36878.7|37025.9|36885.9|37000.6|36860.6|321
1643604300000|2022-01-31 04:45:00|37018.9|36878.9|37041.4|36901.4|37054.6|36914.6|37002.6|36862.6|286
1643604600000|2022-01-31 04:50:00|37036.8|36896.8|37015|36875|37053.4|36913.4|36987.3|36847.3|248
1643604900000|2022-01-31 04:55:00|37012.5|36872.5|36981.6|36841.6|37015|36875|36980.2|36840.2|120
1643605200000|2022-01-31 05:00:00|36983|36843|37005|36865|37041.4|36901.4|36981.4|36841.4|439
1643605500000|2022-01-31 05:05:00|37005.3|36865.3|36951.6|36811.6|37032.6|36892.6|36939.8|36799.8|281
1643605800000|2022-01-31 05:10:00|36953|36813|36945.8|36805.8|36964.6|36824.6|36937.3|36797.3|192
1643606100000|2022-01-31 05:15:00|36946.6|36806.6|36984.4|36844.4|36984.4|36844.4|36942.7|36802.7|314
1643606400000|2022-01-31 05:20:00|36978.7|36838.7|36997.3|36857.3|37012|36872|36964.3|36824.3|401
1643606700000|2022-01-31 05:25:00|36997.5|36857.5|37006|36866|37025.7|36885.7|36970.5|36830.5|499
1643607000000|2022-01-31 05:30:00|37000.2|36860.2|37028.1|36888.1|37029.3|36889.3|36989.9|36849.9|467
1643607300000|2022-01-31 05:35:00|37030.2|36890.2|37065.2|36925.2|37075.9|36935.9|37009.7|36869.7|361
1643607600000|2022-01-31 05:40:00|37065|36925|37085.9|36945.9|37085.9|36945.9|37038.8|36898.8|435
1643607900000|2022-01-31 05:45:00|37086.1|36946.1|37094.8|36954.8|37100.4|36960.4|37069|36929|245
1643608200000|2022-01-31 05:50:00|37095.2|36955.2|37103|36963|37108.3|36968.3|37081.2|36941.2|369
1643608500000|2022-01-31 05:55:00|37100.1|36960.1|37090.7|36950.7|37109.9|36969.9|37073|36933|396
1643608800000|2022-01-31 06:00:00|37088.5|36948.5|37066.6|36926.6|37109.6|36969.6|37060.3|36920.3|188
1643609100000|2022-01-31 06:05:00|37066.5|36926.5|37108.7|36968.7|37118.4|36978.4|37049.6|36909.6|227
1643609400000|2022-01-31 06:10:00|37109.4|36969.4|37105.6|36965.6|37129.4|36989.4|37093.9|36953.9|383
1643609700000|2022-01-31 06:15:00|37106.2|36966.2|37113|36973|37126.6|36986.6|37103.4|36963.4|386
1643610000000|2022-01-31 06:20:00|37112.7|36972.7|37125.3|36985.3|37125.4|36985.4|37103.7|36963.7|380
1643610300000|2022-01-31 06:25:00|37125|36985|37137|36997|37150.2|37010.2|37105.2|36965.2|333
1643610600000|2022-01-31 06:30:00|37137.9|36997.9|37072.5|36932.5|37151.1|37011.1|37070.8|36930.8|344
1643610900000|2022-01-31 06:35:00|37067.3|36927.3|37055.2|36915.2|37074.9|36934.9|37038.6|36898.6|199
1643611200000|2022-01-31 06:40:00|37041.4|36901.4|37084.1|36944.1|37087.9|36947.9|37041.4|36901.4|320
1643611500000|2022-01-31 06:45:00|37076.5|36936.5|37087.1|36947.1|37095.4|36955.4|37052.4|36912.4|461
1643611800000|2022-01-31 06:50:00|37092.6|36952.6|37069.7|36929.7|37113.3|36973.3|37066.6|36926.6|317
1643612100000|2022-01-31 06:55:00|37068.3|36928.3|36992.2|36852.2|37070.3|36930.3|36992.2|36852.2|345
1643612400000|2022-01-31 07:00:00|36992|36852|37076.3|36936.3|37085.8|36945.8|36978.1|36838.1|390
1643612700000|2022-01-31 07:05:00|37078.8|36938.8|37049.7|36909.7|37093.9|36953.9|37035.4|36895.4|303
1643613000000|2022-01-31 07:10:00|37048.1|36908.1|37047.3|36907.3|37056.6|36916.6|37004.5|36864.5|256
1643613300000|2022-01-31 07:15:00|37054.9|36914.9|37106.2|36966.2|37118.4|36978.4|37050.8|36910.8|316
1643613600000|2022-01-31 07:20:00|37106.5|36966.5|37122.1|36982.1|37134.1|36994.1|37098.3|36958.3|227
1643613900000|2022-01-31 07:25:00|37119.2|36979.2|37119.7|36979.7|37134.4|36994.4|37097|36957|232
1643614200000|2022-01-31 07:30:00|37119.8|36979.8|37130.5|36990.5|37150.5|37010.5|37107.6|36967.6|317
1643614500000|2022-01-31 07:35:00|37130|36990|37222.8|37082.8|37228.5|37088.5|37130|36990|288
1643614800000|2022-01-31 07:40:00|37222.5|37082.5|37253.6|37113.6|37254.1|37114.1|37215.7|37075.7|211
1643615100000|2022-01-31 07:45:00|37254.2|37114.2|37272.1|37132.1|37277.4|37137.4|37247.4|37107.4|292
1643615400000|2022-01-31 07:50:00|37272.8|37132.8|37198|37058|37277.4|37137.4|37180.4|37040.4|357
1643615700000|2022-01-31 07:55:00|37199.1|37059.1|37209.7|37069.7|37256.6|37116.6|37176.5|37036.5|350
1643616000000|2022-01-31 08:00:00|37208.3|37068.3|37242.7|37102.7|37255.8|37115.8|37197.7|37057.7|281
1643616300000|2022-01-31 08:05:00|37240.9|37100.9|37266.4|37126.4|37266.4|37126.4|37233.3|37093.3|179
1643616600000|2022-01-31 08:10:00|37262.1|37122.1|37266.4|37126.4|37277.6|37137.6|37252.9|37112.9|188
1643616900000|2022-01-31 08:15:00|37266.5|37126.5|37219.6|37079.6|37296.6|37156.6|37211.5|37071.5|340
1643617200000|2022-01-31 08:20:00|37219.9|37079.9|37219.8|37079.8|37237.4|37097.4|37204.9|37064.9|194
1643617500000|2022-01-31 08:25:00|37219.6|37079.6|37254.1|37114.1|37263.6|37123.6|37219.1|37079.1|276
1643617800000|2022-01-31 08:30:00|37255.4|37115.4|37276.4|37136.4|37279.1|37139.1|37237.9|37097.9|254
1643618100000|2022-01-31 08:35:00|37276.1|37136.1|37242.9|37102.9|37285.6|37145.6|37237.1|37097.1|320
1643618400000|2022-01-31 08:40:00|37242|37102|37277|37137|37287.4|37147.4|37236|37096|186
1643618700000|2022-01-31 08:45:00|37282.7|37142.7|37239.4|37099.4|37283.4|37143.4|37239.4|37099.4|231
1643619000000|2022-01-31 08:50:00|37239.2|37099.2|37263.6|37123.6|37280|37140|37216.6|37076.6|317
1643619300000|2022-01-31 08:55:00|37269.6|37129.6|37237.4|37097.4|37278.4|37138.4|37199.9|37059.9|301
1643619600000|2022-01-31 09:00:00|37233.1|37093.1|37235|37095|37243.4|37103.4|37218.8|37078.8|153
1643619900000|2022-01-31 09:05:00|37235.2|37095.2|37191.6|37051.6|37248.4|37108.4|37178.7|37038.7|253
1643620200000|2022-01-31 09:10:00|37192.4|37052.4|37212.6|37072.6|37212.7|37072.7|37178.5|37038.5|225
1643620500000|2022-01-31 09:15:00|37212.5|37072.5|37204.4|37064.4|37215.9|37075.9|37178.8|37038.8|235
1643620800000|2022-01-31 09:20:00|37204.3|37064.3|37216.8|37076.8|37231.5|37091.5|37203.1|37063.1|221
1643621100000|2022-01-31 09:25:00|37216.7|37076.7|37212.5|37072.5|37236.4|37096.4|37212.3|37072.3|228
1643621400000|2022-01-31 09:30:00|37224.5|37084.5|37204.6|37064.6|37229.5|37089.5|37193.9|37053.9|224
1643621700000|2022-01-31 09:35:00|37204.4|37064.4|37312.7|37172.7|37317.4|37177.4|37200.1|37060.1|367
1643622000000|2022-01-31 09:40:00|37313|37173|37294.1|37154.1|37332.8|37192.8|37287.7|37147.7|308
1643622300000|2022-01-31 09:45:00|37291.1|37151.1|37309.5|37169.5|37311|37171|37278.2|37138.2|271
1643622600000|2022-01-31 09:50:00|37309.8|37169.8|37291.4|37151.4|37314.7|37174.7|37273.7|37133.7|227
1643622900000|2022-01-31 09:55:00|37283.5|37143.5|37285.8|37145.8|37313.6|37173.6|37277.6|37137.6|251
1643623200000|2022-01-31 10:00:00|37293.2|37153.2|37284.1|37144.1|37304.2|37164.2|37280.6|37140.6|87
1643623500000|2022-01-31 10:05:00|37285.4|37145.4|37287.1|37147.1|37301.6|37161.6|37273.5|37133.5|185
1643623800000|2022-01-31 10:10:00|37287.3|37147.3|37268.8|37128.8|37287.6|37147.6|37260.9|37120.9|105
1643624100000|2022-01-31 10:15:00|37267.6|37127.6|37267.4|37127.4|37268.5|37128.5|37242.1|37102.1|187
1643624400000|2022-01-31 10:20:00|37265.2|37125.2|37243.9|37103.9|37271.1|37131.1|37243.9|37103.9|181
1643624700000|2022-01-31 10:25:00|37252|37112|37279.1|37139.1|37282.4|37142.4|37252|37112|274
1643625000000|2022-01-31 10:30:00|37278.7|37138.7|37277.4|37137.4|37291.1|37151.1|37263.3|37123.3|249
1643625300000|2022-01-31 10:35:00|37276.5|37136.5|37260.4|37120.4|37277.5|37137.5|37254.6|37114.6|204
1643625600000|2022-01-31 10:40:00|37262|37122|37295.4|37155.4|37299.8|37159.8|37246|37106|163
1643625900000|2022-01-31 10:45:00|37295.1|37155.1|37335.8|37195.8|37335.8|37195.8|37295.1|37155.1|151
1643626200000|2022-01-31 10:50:00|37337.8|37197.8|37336.9|37196.9|37390.6|37250.6|37336.1|37196.1|172
1643626500000|2022-01-31 10:55:00|37337.6|37197.6|37383.7|37243.7|37419|37279|37328.8|37188.8|275
1643626800000|2022-01-31 11:00:00|37388.1|37248.1|37340.3|37200.3|37410.6|37270.6|37334.7|37194.7|301
1643627100000|2022-01-31 11:05:00|37334.7|37194.7|37317.2|37177.2|37335.4|37195.4|37297|37157|224
1643627400000|2022-01-31 11:10:00|37312.3|37172.3|37294.5|37154.5|37318.4|37178.4|37287.7|37147.7|160
1643627700000|2022-01-31 11:15:00|37299.9|37159.9|37310.3|37170.3|37322|37182|37283.9|37143.9|214
1643628000000|2022-01-31 11:20:00|37310.5|37170.5|37274.1|37134.1|37330.2|37190.2|37271.9|37131.9|317
1643628300000|2022-01-31 11:25:00|37275.9|37135.9|37243.3|37103.3|37275.9|37135.9|37228.4|37088.4|306
1643628600000|2022-01-31 11:30:00|37242.2|37102.2|37239.1|37099.1|37248.9|37108.9|37213.6|37073.6|189
1643628900000|2022-01-31 11:35:00|37237.1|37097.1|37169|37029|37239.1|37099.1|37150.8|37010.8|257
1643629200000|2022-01-31 11:40:00|37170|37030|37068.8|36928.8|37178.9|37038.9|37068.3|36928.3|334
1643629500000|2022-01-31 11:45:00|37068.7|36928.7|37032.1|36892.1|37118.6|36978.6|37018.6|36878.6|503
1643629800000|2022-01-31 11:50:00|37031.2|36891.2|37074.1|36934.1|37074.9|36934.9|36984.7|36844.7|552
1643630100000|2022-01-31 11:55:00|37074.9|36934.9|37362.1|37222.1|37423|37283|37073|36933|709
1643630400000|2022-01-31 12:00:00|37359.3|37219.3|37307.6|37167.6|37482.8|37342.8|37307.6|37167.6|576
1643630700000|2022-01-31 12:05:00|37307.1|37167.1|37060.1|36920.1|37325.9|37185.9|37034.4|36894.4|797
1643631000000|2022-01-31 12:10:00|37058.4|36918.4|37055|36915|37105.1|36965.1|37044.4|36904.4|536
1643631300000|2022-01-31 12:15:00|37052.6|36912.6|36975.1|36835.1|37055.9|36915.9|36926.6|36786.6|549
1643631600000|2022-01-31 12:20:00|36975.7|36835.7|36992.2|36852.2|37007.9|36867.9|36939.9|36799.9|324
1643631900000|2022-01-31 12:25:00|36992.6|36852.6|37063.2|36923.2|37067.9|36927.9|36992|36852|432
1643632200000|2022-01-31 12:30:00|37063|36923|37114.4|36974.4|37132.1|36992.1|37013.2|36873.2|276
1643632500000|2022-01-31 12:35:00|37112.7|36972.7|37083.3|36943.3|37197.8|37057.8|37083|36943|562
1643632800000|2022-01-31 12:40:00|37083.2|36943.2|37050.8|36910.8|37094.6|36954.6|36998.4|36858.4|430
1643633100000|2022-01-31 12:45:00|37054|36914|37112.6|36972.6|37132.1|36992.1|37041.4|36901.4|345
1643633400000|2022-01-31 12:50:00|37122.1|36982.1|37149.6|37009.6|37149.6|37009.6|37073.4|36933.4|394
1643633700000|2022-01-31 12:55:00|37149.7|37009.7|37164.2|37024.2|37172.2|37032.2|37141.2|37001.2|265
1643634000000|2022-01-31 13:00:00|37163.7|37023.7|37072.1|36932.1|37175|37035|37071.1|36931.1|418
1643634300000|2022-01-31 13:05:00|37071.9|36931.9|37002.9|36862.9|37084.2|36944.2|36909.7|36769.7|459
1643634600000|2022-01-31 13:10:00|37004.3|36864.3|37111.2|36971.2|37128|36988|37002.7|36862.7|582
1643634900000|2022-01-31 13:15:00|37106|36966|37151.9|37011.9|37155.2|37015.2|37076.1|36936.1|382
1643635200000|2022-01-31 13:20:00|37145.8|37005.8|37113.6|36973.6|37151.9|37011.9|37094.9|36954.9|299
1643635500000|2022-01-31 13:25:00|37119.1|36979.1|37224.4|37084.4|37227.6|37087.6|37090.9|36950.9|376
1643635800000|2022-01-31 13:30:00|37223.9|37083.9|37326.5|37186.5|37336.4|37196.4|37217.7|37077.7|473
1643636100000|2022-01-31 13:35:00|37325.9|37185.9|37321.1|37181.1|37369.4|37229.4|37302.3|37162.3|406
1643636400000|2022-01-31 13:40:00|37315.8|37175.8|37396|37256|37411.3|37271.3|37312.4|37172.4|382
1643636700000|2022-01-31 13:45:00|37396.1|37256.1|37348.4|37236.4|37414.3|37274.3|37316.5|37204.5|408
1643637000000|2022-01-31 13:50:00|37357.6|37245.6|37354|37242|37401.4|37289.4|37349.6|37237.6|333
1643637300000|2022-01-31 13:55:00|37355|37243|37322.3|37210.3|37413.1|37301.1|37318.8|37206.8|345
1643637600000|2022-01-31 14:00:00|37322.4|37210.4|37284.9|37172.9|37352.8|37240.8|37284.9|37172.9|274
1643637900000|2022-01-31 14:05:00|37303|37191|37379|37267|37388.3|37276.3|37300.9|37188.9|385
1643638200000|2022-01-31 14:10:00|37384.1|37272.1|37412.7|37300.7|37440.6|37328.6|37365.7|37253.7|304
1643638500000|2022-01-31 14:15:00|37416.6|37304.6|37393.5|37281.5|37427|37315|37366.9|37254.9|328
1643638800000|2022-01-31 14:20:00|37392.2|37280.2|37375|37263|37406.8|37294.8|37368.7|37256.7|234
1643639100000|2022-01-31 14:25:00|37376.5|37264.5|37419.6|37307.6|37429.8|37317.8|37369.3|37257.3|244
1643639400000|2022-01-31 14:30:00|37422.9|37310.9|37524.2|37412.2|37551.5|37439.5|37280.1|37168.1|834
1643639700000|2022-01-31 14:35:00|37524.5|37412.5|37483.9|37371.9|37540.6|37428.6|37432.5|37320.5|402
1643640000000|2022-01-31 14:40:00|37482|37370|37490.2|37378.2|37510|37398|37464.6|37352.6|514
1643640300000|2022-01-31 14:45:00|37490.5|37378.5|37355.9|37243.9|37506.2|37394.2|37348.3|37236.3|606
1643640600000|2022-01-31 14:50:00|37353.3|37241.3|37536.4|37424.4|37548.4|37436.4|37312.4|37200.4|551
1643640900000|2022-01-31 14:55:00|37549.3|37437.3|37598.1|37486.1|37598.1|37486.1|37495.7|37383.7|521
1643641200000|2022-01-31 15:00:00|37595.8|37483.8|37725.7|37613.7|37758.8|37646.8|37594.3|37482.3|876
1643641500000|2022-01-31 15:05:00|37726.5|37614.5|37835.9|37723.9|37897.8|37785.8|37667|37555|756
1643641800000|2022-01-31 15:10:00|37840.9|37728.9|37790.2|37678.2|37868.5|37756.5|37780.7|37668.7|669
1643642100000|2022-01-31 15:15:00|37791.2|37679.2|37845.5|37733.5|37930.7|37818.7|37783.9|37671.9|695
1643642400000|2022-01-31 15:20:00|37845.7|37733.7|37884.1|37772.1|37913.4|37801.4|37829.8|37717.8|783
1643642700000|2022-01-31 15:25:00|37884.5|37772.5|37790.9|37678.9|37897|37785|37757.4|37645.4|672
1643643000000|2022-01-31 15:30:00|37791.1|37679.1|37789.6|37677.6|37833.7|37721.7|37714.5|37602.5|863
1643643300000|2022-01-31 15:35:00|37793.1|37681.1|37866.4|37754.4|37875.1|37763.1|37785.4|37673.4|617
1643643600000|2022-01-31 15:40:00|37863.2|37751.2|37900.5|37788.5|37904.7|37792.7|37816.1|37704.1|488
1643643900000|2022-01-31 15:45:00|37899.8|37787.8|37870.7|37758.7|37900.5|37788.5|37804.4|37692.4|705
1643644200000|2022-01-31 15:50:00|37868|37756|37856.4|37744.4|37952.4|37840.4|37853|37741|643
1643644500000|2022-01-31 15:55:00|37857.6|37745.6|37777.4|37665.4|37873.4|37761.4|37749.2|37637.2|616
1643644800000|2022-01-31 16:00:00|37779.1|37667.1|37819.3|37707.3|37841.4|37729.4|37754.7|37642.7|641
1643645100000|2022-01-31 16:05:00|37824.3|37712.3|38031.8|37919.8|38062.1|37950.1|37824.3|37712.3|778
1643645400000|2022-01-31 16:10:00|38025.2|37913.2|38016.8|37904.8|38041.4|37929.4|37922.3|37810.3|537
1643645700000|2022-01-31 16:15:00|38015.7|37903.7|37959.5|37847.5|38038.9|37926.9|37939.9|37827.9|373
1643646000000|2022-01-31 16:20:00|37960.3|37848.3|37911.4|37799.4|38014.7|37902.7|37887.6|37775.6|376
1643646300000|2022-01-31 16:25:00|37912.1|37800.1|37911.1|37799.1|37970.9|37858.9|37895.3|37783.3|493
1643646600000|2022-01-31 16:30:00|37923.5|37811.5|38026.5|37914.5|38048.1|37936.1|37899.6|37787.6|531
1643646900000|2022-01-31 16:35:00|38027.1|37915.1|38008.6|37896.6|38082.1|37970.1|37992.8|37880.8|606
1643647200000|2022-01-31 16:40:00|38003.5|37891.5|38057.4|37945.4|38067.4|37955.4|38003.5|37891.5|325
1643647500000|2022-01-31 16:45:00|38048.5|37936.5|38134.9|38022.9|38211.1|38099.1|38030.1|37918.1|760
1643647800000|2022-01-31 16:50:00|38129.8|38017.8|38332.2|38220.2|38368.7|38256.7|38107.2|37995.2|798
1643648100000|2022-01-31 16:55:00|38332.1|38220.1|38391.5|38279.5|38470.8|38358.8|38314.7|38202.7|747
1643648400000|2022-01-31 17:00:00|38406|38294|38236.3|38124.3|38459.9|38347.9|38221.9|38109.9|730
1643648700000|2022-01-31 17:05:00|38237.3|38125.3|38391.5|38279.5|38419|38307|38226.9|38114.9|499
1643649000000|2022-01-31 17:10:00|38395.3|38283.3|38519.4|38407.4|38583.1|38471.1|38389.2|38277.2|792
1643649300000|2022-01-31 17:15:00|38517.6|38405.6|38570.3|38458.3|38657.6|38545.6|38496.4|38384.4|675
1643649600000|2022-01-31 17:20:00|38557.6|38445.6|38438.2|38326.2|38618.2|38506.2|38422.1|38310.1|647
1643649900000|2022-01-31 17:25:00|38441.1|38329.1|38436.3|38324.3|38526.9|38414.9|38376.2|38264.2|492
1643650200000|2022-01-31 17:30:00|38436.2|38324.2|38368.5|38256.5|38436.2|38324.2|38368.5|38256.5|593
1643650500000|2022-01-31 17:35:00|38370.6|38258.6|38420.7|38308.7|38420.7|38308.7|38337.4|38225.4|366
1643650800000|2022-01-31 17:40:00|38422.7|38310.7|38491.1|38379.1|38507.1|38395.1|38391.5|38279.5|506
1643651100000|2022-01-31 17:45:00|38487.6|38375.6|38591.3|38479.3|38603.6|38491.6|38485.1|38373.1|383
1643651400000|2022-01-31 17:50:00|38591.1|38479.1|38543.9|38431.9|38598.9|38486.9|38514.4|38402.4|357
1643651700000|2022-01-31 17:55:00|38544.1|38432.1|38550.4|38438.4|38628|38516|38533.9|38421.9|389
1643652000000|2022-01-31 18:00:00|38557|38445|38603.4|38491.4|38613.9|38501.9|38541.9|38429.9|388
1643652300000|2022-01-31 18:05:00|38610.6|38498.6|38509.5|38397.5|38613.5|38501.5|38502.7|38390.7|490
1643652600000|2022-01-31 18:10:00|38512.5|38400.5|38462.2|38350.2|38521.4|38409.4|38419.8|38307.8|465
1643652900000|2022-01-31 18:15:00|38455.3|38343.3|38543.1|38431.1|38543.1|38431.1|38446.3|38334.3|390
1643653200000|2022-01-31 18:20:00|38536.5|38424.5|38550.1|38438.1|38575.6|38463.6|38529|38417|499
1643653500000|2022-01-31 18:25:00|38548.5|38436.5|38438|38326|38561.9|38449.9|38438|38326|285
1643653800000|2022-01-31 18:30:00|38442.2|38330.2|38462.6|38350.6|38497.5|38385.5|38424.2|38312.2|207
1643654100000|2022-01-31 18:35:00|38458.9|38346.9|38468.5|38356.5|38507.6|38395.6|38449.3|38337.3|407
1643654400000|2022-01-31 18:40:00|38484.6|38372.6|38525.4|38413.4|38565.5|38453.5|38434.7|38322.7|524
1643654700000|2022-01-31 18:45:00|38526|38414|38640.6|38528.6|38672.1|38560.1|38526|38414|492
1643655000000|2022-01-31 18:50:00|38625.1|38513.1|38565.2|38453.2|38658.9|38546.9|38565.2|38453.2|548
1643655300000|2022-01-31 18:55:00|38567|38455|38536|38424|38631.2|38519.2|38515.5|38403.5|420
1643655600000|2022-01-31 19:00:00|38543.3|38431.3|38528.2|38416.2|38624.9|38512.9|38528.2|38416.2|478
1643655900000|2022-01-31 19:05:00|38528.3|38416.3|38664.4|38552.4|38664.4|38552.4|38493.6|38381.6|697
1643656200000|2022-01-31 19:10:00|38645.6|38533.6|38652.6|38540.6|38687.1|38575.1|38590.7|38478.7|328
1643656500000|2022-01-31 19:15:00|38658.2|38546.2|38733.4|38621.4|38794|38682|38642.3|38530.3|589
1643656800000|2022-01-31 19:20:00|38733.8|38621.8|38726.1|38614.1|38752.4|38640.4|38694.2|38582.2|503
1643657100000|2022-01-31 19:25:00|38738|38626|38621|38509|38750.6|38638.6|38618.6|38506.6|483
1643657400000|2022-01-31 19:30:00|38618.6|38506.6|38589.4|38477.4|38640|38528|38554.2|38442.2|467
1643657700000|2022-01-31 19:35:00|38588.2|38476.2|38496.6|38384.6|38634.3|38522.3|38485.2|38373.2|560
1643658000000|2022-01-31 19:40:00|38498|38386|38533.5|38421.5|38534.9|38422.9|38491.2|38379.2|485
1643658300000|2022-01-31 19:45:00|38527.1|38415.1|38487|38375|38598.5|38486.5|38461.9|38349.9|473
1643658600000|2022-01-31 19:50:00|38484.8|38372.8|38511|38399|38544.8|38432.8|38456|38344|450
1643658900000|2022-01-31 19:55:00|38501.7|38389.7|38490.3|38378.3|38540.7|38428.7|38470.3|38358.3|419
1643659200000|2022-01-31 20:00:00|38490.4|38378.4|38542.1|38430.1|38555.6|38443.6|38447.9|38335.9|355
1643659500000|2022-01-31 20:05:00|38545.9|38433.9|38445.4|38333.4|38574.7|38462.7|38439.9|38327.9|379
1643659800000|2022-01-31 20:10:00|38444.2|38332.2|38338.3|38226.3|38477.6|38365.6|38335|38223|299
1643660100000|2022-01-31 20:15:00|38337.7|38225.7|38351.3|38239.3|38404.6|38292.6|38316.2|38204.2|507
1643660400000|2022-01-31 20:20:00|38351.2|38239.2|38457.7|38345.7|38470.4|38358.4|38347.9|38235.9|512
1643660700000|2022-01-31 20:25:00|38457.4|38345.4|38438.1|38326.1|38477.6|38365.6|38434.6|38322.6|373
1643661000000|2022-01-31 20:30:00|38448.9|38336.9|38554.3|38442.3|38567.7|38455.7|38401.5|38289.5|592
1643661300000|2022-01-31 20:35:00|38554|38442|38507.4|38395.4|38598.5|38486.5|38488.8|38376.8|553
1643661600000|2022-01-31 20:40:00|38506.2|38394.2|38529.1|38417.1|38560.6|38448.6|38506.2|38394.2|406
1643661900000|2022-01-31 20:45:00|38534.6|38422.6|38604.2|38492.2|38615.2|38503.2|38495.3|38383.3|525
1643662200000|2022-01-31 20:50:00|38600.4|38488.4|38629.5|38517.5|38644.9|38532.9|38570.3|38458.3|600
1643662500000|2022-01-31 20:55:00|38632.2|38520.2|38539.5|38427.5|38642.1|38530.1|38527|38415|430
1643662800000|2022-01-31 21:00:00|38536.4|38424.4|38491.1|38379.1|38547|38435|38456.1|38344.1|393
1643663100000|2022-01-31 21:05:00|38482|38370|38590.8|38478.8|38615.9|38503.9|38482|38370|612
1643663400000|2022-01-31 21:10:00|38590.2|38478.2|38509.4|38397.4|38600.7|38488.7|38509.4|38397.4|447
1643663700000|2022-01-31 21:15:00|38504.9|38392.9|38425.2|38313.2|38515|38403|38406|38294|288
1643664000000|2022-01-31 21:20:00|38418.2|38306.2|38450.9|38338.9|38475.9|38363.9|38400.7|38288.7|337
1643664300000|2022-01-31 21:25:00|38448.4|38336.4|38468.6|38356.6|38498.6|38386.6|38437.2|38325.2|281
1643664600000|2022-01-31 21:30:00|38464.6|38352.6|38530.3|38418.3|38530.3|38418.3|38436|38324|306
1643664900000|2022-01-31 21:35:00|38518.1|38406.1|38451.1|38339.1|38532.6|38420.6|38444.3|38332.3|369
1643665200000|2022-01-31 21:40:00|38449.8|38337.8|38447.6|38335.6|38471.6|38359.6|38431.6|38319.6|234
1643665500000|2022-01-31 21:45:00|38459.6|38347.6|38447.5|38335.5|38511.1|38399.1|38432.8|38320.8|352
1643665800000|2022-01-31 21:50:00|38434.8|38322.8|38491.6|38379.6|38509.6|38397.6|38432.8|38320.8|290
1643666100000|2022-01-31 21:55:00|38490.1|38378.1|38488.3|38376.3|38527.8|38415.8|38472.3|38360.3|335
1643666400000|2022-01-31 22:00:00|38488.4|38376.4|38533.3|38421.3|38575.6|38463.6|38475.2|38363.2|594
1643666700000|2022-01-31 22:05:00|38533.4|38421.4|38511.5|38399.5|38552.5|38440.5|38498.5|38386.5|517
1643667000000|2022-01-31 22:10:00|38511|38399|38533.2|38421.2|38564.7|38452.7|38498.7|38386.7|310
1643667300000|2022-01-31 22:15:00|38530|38418|38568.5|38456.5|38590.8|38478.8|38527.7|38415.7|98
1643667600000|2022-01-31 22:20:00|38595.4|38483.4|38646|38534|38698.4|38586.4|38575.6|38463.6|427
1643667900000|2022-01-31 22:25:00|38644.5|38532.5|38607.2|38495.2|38644.5|38532.5|38591.4|38479.4|214
1643668200000|2022-01-31 22:30:00|38607.8|38495.8|38747.9|38635.9|38802.7|38690.7|38607.8|38495.8|488
1643668500000|2022-01-31 22:35:00|38743.1|38631.1|38577.6|38465.6|38743.9|38631.9|38559.3|38447.3|439
1643668800000|2022-01-31 22:40:00|38576|38464|38674.3|38562.3|38674.3|38562.3|38565.7|38453.7|356
1643669100000|2022-01-31 22:45:00|38673.6|38561.6|38616.4|38504.4|38674.4|38562.4|38596.7|38484.7|200
1643669400000|2022-01-31 22:50:00|38615.9|38503.9|38524.7|38412.7|38615.9|38503.9|38505.3|38393.3|316
1643669700000|2022-01-31 22:55:00|38537.8|38425.8|38485.9|38373.9|38537.9|38425.9|38469.4|38357.4|225
1643670000000|2022-01-31 23:00:00|38497.4|38385.4|38506.4|38394.4|38535.2|38423.2|38451.7|38339.7|479
1643670300000|2022-01-31 23:05:00|38506.3|38394.3|38543.6|38431.6|38571.2|38459.2|38501.4|38389.4|387
1643670600000|2022-01-31 23:10:00|38539|38427|38533.4|38421.4|38573.1|38461.1|38518.2|38406.2|407
1643670900000|2022-01-31 23:15:00|38532.9|38420.9|38501.7|38389.7|38567.1|38455.1|38499.1|38387.1|321
1643671200000|2022-01-31 23:20:00|38501.8|38389.8|38506.1|38394.1|38521.5|38409.5|38464.1|38352.1|312
1643671500000|2022-01-31 23:25:00|38517.1|38405.1|38484|38372|38517.1|38405.1|38466.9|38354.9|235
1643671800000|2022-01-31 23:30:00|38482.9|38370.9|38502.1|38390.1|38505.9|38393.9|38480.3|38368.3|297
1643672100000|2022-01-31 23:35:00|38505.9|38393.9|38511|38399|38530.6|38418.6|38494.6|38382.6|232
1643672400000|2022-01-31 23:40:00|38509.2|38397.2|38445.2|38333.2|38526.6|38414.6|38437.8|38325.8|415
1643672700000|2022-01-31 23:45:00|38445.3|38333.3|38455.5|38343.5|38464.6|38352.6|38418.8|38306.8|237
1643673000000|2022-01-31 23:50:00|38454.5|38342.5|38529.7|38417.7|38544.4|38432.4|38453.5|38341.5|392
1643673300000|2022-01-31 23:55:00|38529.2|38417.2|38556|38444|38591.8|38479.8|38528.9|38416.9|316
1643673600000|2022-02-01 00:00:00|38556.5|38444.5|38491.3|38379.3|38557.5|38445.5|38407.8|38295.8|495
1643673900000|2022-02-01 00:05:00|38505|38393|38665.7|38553.7|38684.4|38572.4|38491.3|38379.3|545
1643674200000|2022-02-01 00:10:00|38665.3|38553.3|38578.2|38466.2|38675.6|38563.6|38563.4|38451.4|585
1643674500000|2022-02-01 00:15:00|38574.6|38462.6|38415.2|38303.2|38604.5|38492.5|38379.9|38267.9|538
1643674800000|2022-02-01 00:20:00|38412.8|38300.8|38484.3|38372.3|38516|38404|38387.9|38275.9|536
1643675100000|2022-02-01 00:25:00|38495.1|38383.1|38512.3|38400.3|38522.8|38410.8|38468|38356|536
1643675400000|2022-02-01 00:30:00|38513.1|38401.1|38451.2|38339.2|38533.8|38421.8|38451.1|38339.1|485
1643675700000|2022-02-01 00:35:00|38458.8|38346.8|38383.7|38271.7|38473|38361|38382.4|38270.4|395
1643676000000|2022-02-01 00:40:00|38383.6|38271.6|38395.7|38283.7|38413.6|38301.6|38353.9|38241.9|558
1643676300000|2022-02-01 00:45:00|38396.2|38284.2|38395.9|38283.9|38441.3|38329.3|38337.3|38225.3|425
1643676600000|2022-02-01 00:50:00|38382.9|38270.9|38411.3|38299.3|38436.6|38324.6|38382.9|38270.9|408
1643676900000|2022-02-01 00:55:00|38422.7|38310.7|38407.2|38295.2|38430.2|38318.2|38368.2|38256.2|212
1643677200000|2022-02-01 01:00:00|38406.9|38294.9|38397.7|38285.7|38451.7|38339.7|38378.1|38266.1|410
1643677500000|2022-02-01 01:05:00|38407|38295|38445.3|38333.3|38465|38353|38371.1|38259.1|387
1643677800000|2022-02-01 01:10:00|38444.3|38332.3|38455.4|38343.4|38470|38358|38417.9|38305.9|488
1643678100000|2022-02-01 01:15:00|38455.5|38343.5|38403.5|38291.5|38465.8|38353.8|38390.1|38278.1|379
1643678400000|2022-02-01 01:20:00|38403.3|38291.3|38392.1|38280.1|38416.7|38304.7|38391.7|38279.7|262
1643678700000|2022-02-01 01:25:00|38392.3|38280.3|38387.7|38275.7|38414.2|38302.2|38354.7|38242.7|445
1643679000000|2022-02-01 01:30:00|38388.7|38276.7|38359.2|38247.2|38403.2|38291.2|38354.9|38242.9|435
1643679300000|2022-02-01 01:35:00|38351.5|38239.5|38373|38261|38400.6|38288.6|38346|38234|408
1643679600000|2022-02-01 01:40:00|38370.9|38258.9|38363|38251|38391.7|38279.7|38343.5|38231.5|322
1643679900000|2022-02-01 01:45:00|38362.5|38250.5|38273|38161|38370.7|38258.7|38254|38142|301
1643680200000|2022-02-01 01:50:00|38272.5|38160.5|38302.9|38190.9|38340.2|38228.2|38241.9|38129.9|281
1643680500000|2022-02-01 01:55:00|38297.6|38185.6|38308.9|38196.9|38344.5|38232.5|38286.1|38174.1|451
1643680800000|2022-02-01 02:00:00|38306|38194|38323.6|38211.6|38360.9|38248.9|38296.2|38184.2|355
1643681100000|2022-02-01 02:05:00|38319.9|38207.9|38319.6|38207.6|38352.6|38240.6|38263.8|38151.8|326
1643681400000|2022-02-01 02:10:00|38316.1|38204.1|38364.2|38252.2|38375.2|38263.2|38315|38203|505
1643681700000|2022-02-01 02:15:00|38364.7|38252.7|38412.2|38300.2|38418.7|38306.7|38363.2|38251.2|261
1643682000000|2022-02-01 02:20:00|38411.8|38299.8|38427.3|38315.3|38430.9|38318.9|38395.1|38283.1|272
1643682300000|2022-02-01 02:25:00|38425.7|38313.7|38442.4|38330.4|38489.8|38377.8|38424.8|38312.8|281
1643682600000|2022-02-01 02:30:00|38443|38331|38499.9|38387.9|38501|38389|38422.1|38310.1|193
1643682900000|2022-02-01 02:35:00|38496.4|38384.4|38549.3|38437.3|38572.5|38460.5|38477.7|38365.7|359
1643683200000|2022-02-01 02:40:00|38549.1|38437.1|38509.7|38397.7|38580.6|38468.6|38507.8|38395.8|377
1643683500000|2022-02-01 02:45:00|38508.5|38396.5|38510.7|38398.7|38542.3|38430.3|38493.4|38381.4|193
1643683800000|2022-02-01 02:50:00|38510.2|38398.2|38498.9|38386.9|38564.2|38452.2|38492.8|38380.8|289
1643684100000|2022-02-01 02:55:00|38504.4|38392.4|38552.9|38440.9|38552.9|38440.9|38490.5|38378.5|311
1643684400000|2022-02-01 03:00:00|38553.4|38441.4|38478.9|38366.9|38553.8|38441.8|38472.6|38360.6|301
1643684700000|2022-02-01 03:05:00|38478.8|38366.8|38572.9|38460.9|38606.8|38494.8|38467.5|38355.5|338
1643685000000|2022-02-01 03:10:00|38572.3|38460.3|38614.2|38502.2|38624.1|38512.1|38569.2|38457.2|545
1643685300000|2022-02-01 03:15:00|38617.7|38505.7|38591|38479|38631.3|38519.3|38561.7|38449.7|424
1643685600000|2022-02-01 03:20:00|38590.8|38478.8|38648.2|38536.2|38674.3|38562.3|38588.1|38476.1|490
1643685900000|2022-02-01 03:25:00|38648.5|38536.5|38598.9|38486.9|38649.2|38537.2|38587.1|38475.1|304
1643686200000|2022-02-01 03:30:00|38592.5|38480.5|38574.8|38462.8|38601.9|38489.9|38538.6|38426.6|201
1643686500000|2022-02-01 03:35:00|38566.9|38454.9|38552.2|38440.2|38592.3|38480.3|38539.7|38427.7|426
1643686800000|2022-02-01 03:40:00|38552.4|38440.4|38591.3|38479.3|38602.1|38490.1|38531.3|38419.3|492
1643687100000|2022-02-01 03:45:00|38595.8|38483.8|38618.1|38506.1|38642.6|38530.6|38569.2|38457.2|644
1643687400000|2022-02-01 03:50:00|38616.7|38504.7|38651.9|38539.9|38659|38547|38611|38499|533
1643687700000|2022-02-01 03:55:00|38651.7|38539.7|38674.8|38562.8|38714.1|38602.1|38645.5|38533.5|468
1643688000000|2022-02-01 04:00:00|38673.9|38561.9|38665.7|38553.7|38682.5|38570.5|38642.6|38530.6|367
1643688300000|2022-02-01 04:05:00|38660.5|38548.5|38695.9|38583.9|38724.6|38612.6|38641.9|38529.9|554
1643688600000|2022-02-01 04:10:00|38691.7|38579.7|38682.4|38570.4|38704.5|38592.5|38663.9|38551.9|303
1643688900000|2022-02-01 04:15:00|38679.3|38567.3|38638.6|38526.6|38683.7|38571.7|38630.4|38518.4|612
1643689200000|2022-02-01 04:20:00|38636.6|38524.6|38656|38544|38658.9|38546.9|38598.2|38486.2|513
1643689500000|2022-02-01 04:25:00|38648.9|38536.9|38618.4|38506.4|38654.2|38542.2|38583.9|38471.9|606
1643689800000|2022-02-01 04:30:00|38618.8|38506.8|38574|38462|38625.5|38513.5|38551.2|38439.2|556
1643690100000|2022-02-01 04:35:00|38573.8|38461.8|38611.1|38499.1|38624|38512|38568.9|38456.9|553
1643690400000|2022-02-01 04:40:00|38610|38498|38612.5|38500.5|38626.1|38514.1|38588.4|38476.4|398
1643690700000|2022-02-01 04:45:00|38612.7|38500.7|38587.9|38475.9|38617.7|38505.7|38568.4|38456.4|390
1643691000000|2022-02-01 04:50:00|38587.3|38475.3|38624.2|38512.2|38637.8|38525.8|38587.3|38475.3|422
1643691300000|2022-02-01 04:55:00|38622.4|38510.4|38626.1|38514.1|38639.5|38527.5|38613.3|38501.3|387
1643691600000|2022-02-01 05:00:00|38626.2|38514.2|38644.6|38532.6|38657.9|38545.9|38623.6|38511.6|289
1643691900000|2022-02-01 05:05:00|38647.9|38535.9|38569.5|38457.5|38653|38541|38562.4|38450.4|358
1643692200000|2022-02-01 05:10:00|38568.5|38456.5|38614.6|38502.6|38625.9|38513.9|38550.5|38438.5|364
1643692500000|2022-02-01 05:15:00|38614.7|38502.7|38620.5|38508.5|38627.6|38515.6|38591.2|38479.2|484
1643692800000|2022-02-01 05:20:00|38618.2|38506.2|38602.3|38490.3|38632.3|38520.3|38602.3|38490.3|428
1643693100000|2022-02-01 05:25:00|38604.7|38492.7|38569.8|38457.8|38614.9|38502.9|38568.2|38456.2|427
1643693400000|2022-02-01 05:30:00|38569.4|38457.4|38640.1|38528.1|38648.5|38536.5|38567|38455|466
1643693700000|2022-02-01 05:35:00|38639.1|38527.1|38651.5|38539.5|38657.1|38545.1|38618.8|38506.8|398
1643694000000|2022-02-01 05:40:00|38653.6|38541.6|38673.6|38561.6|38686.6|38574.6|38638.4|38526.4|549
1643694300000|2022-02-01 05:45:00|38673.3|38561.3|38654|38542|38691.6|38579.6|38611.1|38499.1|308
1643694600000|2022-02-01 05:50:00|38654.1|38542.1|38621.2|38509.2|38657.9|38545.9|38598|38486|297
1643694900000|2022-02-01 05:55:00|38621.4|38509.4|38527.1|38415.1|38621.9|38509.9|38517.9|38405.9|278
1643695200000|2022-02-01 06:00:00|38526.7|38414.7|38479.9|38367.9|38545.5|38433.5|38476.1|38364.1|461
1643695500000|2022-02-01 06:05:00|38483.6|38371.6|38402.5|38290.5|38497|38385|38387|38275|493
1643695800000|2022-02-01 06:10:00|38401.1|38289.1|38358.1|38246.1|38426.5|38314.5|38351.9|38239.9|405
1643696100000|2022-02-01 06:15:00|38360|38248|38317.6|38205.6|38367.7|38255.7|38315.8|38203.8|370
1643696400000|2022-02-01 06:20:00|38320.3|38208.3|38378.9|38266.9|38405.3|38293.3|38310.6|38198.6|503
1643696700000|2022-02-01 06:25:00|38364.6|38252.6|38350.2|38238.2|38400.4|38288.4|38348.9|38236.9|390
1643697000000|2022-02-01 06:30:00|38350.3|38238.3|38355.5|38243.5|38372.2|38260.2|38343.4|38231.4|295
1643697300000|2022-02-01 06:35:00|38354.7|38242.7|38387.2|38275.2|38408.9|38296.9|38348|38236|403
1643697600000|2022-02-01 06:40:00|38390|38278|38352.4|38240.4|38397.1|38285.1|38333.9|38221.9|239
1643697900000|2022-02-01 06:45:00|38347.5|38235.5|38343.3|38231.3|38366.4|38254.4|38326|38214|334
1643698200000|2022-02-01 06:50:00|38343.1|38231.1|38368.2|38256.2|38386|38274|38337.5|38225.5|349
1643698500000|2022-02-01 06:55:00|38368.5|38256.5|38360.8|38248.8|38400.7|38288.7|38360.2|38248.2|374
1643698800000|2022-02-01 07:00:00|38360.6|38248.6|38386.5|38274.5|38401.5|38289.5|38354.1|38242.1|360
1643699100000|2022-02-01 07:05:00|38384.8|38272.8|38421.2|38309.2|38429.6|38317.6|38369.8|38257.8|402
1643699400000|2022-02-01 07:10:00|38421.7|38309.7|38451.8|38339.8|38452.8|38340.8|38409.5|38297.5|318
1643699700000|2022-02-01 07:15:00|38452.8|38340.8|38466.2|38354.2|38470.8|38358.8|38438.4|38326.4|377
1643700000000|2022-02-01 07:20:00|38466.7|38354.7|38516.7|38404.7|38526.4|38414.4|38463.7|38351.7|464
1643700300000|2022-02-01 07:25:00|38514.4|38402.4|38489.5|38377.5|38516.6|38404.6|38486|38374|264
1643700600000|2022-02-01 07:30:00|38488.7|38376.7|38479.4|38367.4|38493.3|38381.3|38454.9|38342.9|380
1643700900000|2022-02-01 07:35:00|38479.3|38367.3|38515.7|38403.7|38534.5|38422.5|38454.4|38342.4|306
1643701200000|2022-02-01 07:40:00|38515.3|38403.3|38462.6|38350.6|38530.5|38418.5|38459.5|38347.5|373
1643701500000|2022-02-01 07:45:00|38462.7|38350.7|38484.8|38372.8|38497.3|38385.3|38446|38334|337
1643701800000|2022-02-01 07:50:00|38483.8|38371.8|38480.9|38368.9|38511|38399|38462.3|38350.3|366
1643702100000|2022-02-01 07:55:00|38486.7|38374.7|38496.9|38384.9|38527.7|38415.7|38475.5|38363.5|316
1643702400000|2022-02-01 08:00:00|38499.6|38387.6|38544.8|38432.8|38557.2|38445.2|38480.1|38368.1|515
1643702700000|2022-02-01 08:05:00|38544.7|38432.7|38596|38484|38602.5|38490.5|38537|38425|484
1643703000000|2022-02-01 08:10:00|38597.1|38485.1|38616.7|38504.7|38624.3|38512.3|38572.1|38460.1|375
1643703300000|2022-02-01 08:15:00|38616.9|38504.9|38591.2|38479.2|38620.7|38508.7|38577.2|38465.2|393
1643703600000|2022-02-01 08:20:00|38592.2|38480.2|38611.2|38499.2|38622|38510|38579.5|38467.5|331
1643703900000|2022-02-01 08:25:00|38614.5|38502.5|38639.3|38527.3|38649.5|38537.5|38610.2|38498.2|318
1643704200000|2022-02-01 08:30:00|38639.6|38527.6|38594|38482|38649|38537|38594|38482|454
1643704500000|2022-02-01 08:35:00|38593.6|38481.6|38568.5|38456.5|38607.1|38495.1|38559.8|38447.8|237
1643704800000|2022-02-01 08:40:00|38566.6|38454.6|38585.6|38473.6|38599.1|38487.1|38546.9|38434.9|413
1643705100000|2022-02-01 08:45:00|38587.7|38475.7|38592|38480|38605.9|38493.9|38569.2|38457.2|376
1643705400000|2022-02-01 08:50:00|38591.3|38479.3|38644.8|38532.8|38654.5|38542.5|38572|38460|377
1643705700000|2022-02-01 08:55:00|38644|38532|38659.4|38547.4|38671.5|38559.5|38616.2|38504.2|456
1643706000000|2022-02-01 09:00:00|38659.7|38547.7|39064.9|38952.9|39064.9|38952.9|38626.8|38514.8|668
1643706300000|2022-02-01 09:05:00|39056|38944|39090.8|38978.8|39124.4|39012.4|38985.7|38873.7|878
1643706600000|2022-02-01 09:10:00|39080|38968|39034.5|38922.5|39160.1|39048.1|39009.6|38897.6|788
1643706900000|2022-02-01 09:15:00|39021|38909|38961|38849|39056.2|38944.2|38944.9|38832.9|640
1643707200000|2022-02-01 09:20:00|38960.6|38848.6|38720.9|38608.9|39003.8|38891.8|38719.4|38607.4|911
1643707500000|2022-02-01 09:25:00|38721.3|38609.3|38550.2|38438.2|38807.9|38695.9|38441|38329|1010
1643707800000|2022-02-01 09:30:00|38547.7|38435.7|38480.1|38368.1|38572.5|38460.5|38446.9|38334.9|711
1643708100000|2022-02-01 09:35:00|38478.7|38366.7|38500.9|38388.9|38508.6|38396.6|38370.1|38258.1|794
1643708400000|2022-02-01 09:40:00|38504.6|38392.6|38355|38243|38504.6|38392.6|38312|38200|697
1643708700000|2022-02-01 09:45:00|38367.3|38255.3|38387.6|38275.6|38392.6|38280.6|38333.1|38221.1|678
1643709000000|2022-02-01 09:50:00|38384.3|38272.3|38340.9|38228.9|38393.2|38281.2|38338.9|38226.9|644
1643709300000|2022-02-01 09:55:00|38337.2|38225.2|38324.5|38212.5|38373.6|38261.6|38308|38196|582
1643709600000|2022-02-01 10:00:00|38324.3|38212.3|38291.4|38179.4|38324.4|38212.4|38268.3|38156.3|685
1643709900000|2022-02-01 10:05:00|38292|38180|38384.2|38272.2|38421|38309|38290.6|38178.6|724
1643710200000|2022-02-01 10:10:00|38384.3|38272.3|38319.7|38207.7|38391|38279|38305.6|38193.6|592
1643710500000|2022-02-01 10:15:00|38316|38204|38187.4|38075.4|38334.6|38222.6|38076|37964|932
1643710800000|2022-02-01 10:20:00|38188.5|38076.5|38196.7|38084.7|38210.7|38098.7|38153.6|38041.6|674
1643711100000|2022-02-01 10:25:00|38201.3|38089.3|38238.5|38126.5|38268.1|38156.1|38198.7|38086.7|415
1643711400000|2022-02-01 10:30:00|38234.2|38122.2|38307.2|38195.2|38316|38204|38171.6|38059.6|473
1643711700000|2022-02-01 10:35:00|38305.5|38193.5|38308.1|38196.1|38315.5|38203.5|38252.2|38140.2|507
1643712000000|2022-02-01 10:40:00|38314.7|38202.7|38312.1|38200.1|38333|38221|38272.6|38160.6|720
1643712300000|2022-02-01 10:45:00|38310.1|38198.1|38316.2|38204.2|38370.4|38258.4|38297.5|38185.5|611
1643712600000|2022-02-01 10:50:00|38314.6|38202.6|38271.6|38159.6|38342.6|38230.6|38253.1|38141.1|660
1643712900000|2022-02-01 10:55:00|38271.9|38159.9|38322.7|38210.7|38331.9|38219.9|38268.5|38156.5|571
1643713200000|2022-02-01 11:00:00|38323|38211|38314.6|38202.6|38349.4|38237.4|38272.3|38160.3|589
1643713500000|2022-02-01 11:05:00|38315|38203|38331.3|38219.3|38367.4|38255.4|38308.8|38196.8|495
1643713800000|2022-02-01 11:10:00|38330.9|38218.9|38356.4|38244.4|38363.6|38251.6|38311.3|38199.3|653
1643714100000|2022-02-01 11:15:00|38356.6|38244.6|38390.8|38278.8|38425.5|38313.5|38342.7|38230.7|713
1643714400000|2022-02-01 11:20:00|38390.9|38278.9|38497.7|38385.7|38543.9|38431.9|38385.7|38273.7|599
1643714700000|2022-02-01 11:25:00|38497.5|38385.5|38460.5|38348.5|38521|38409|38424.1|38312.1|538
1643715000000|2022-02-01 11:30:00|38456.3|38344.3|38430.8|38318.8|38464|38352|38411.7|38299.7|514
1643715300000|2022-02-01 11:35:00|38431.3|38319.3|38472.3|38360.3|38487.9|38375.9|38426.4|38314.4|471
1643715600000|2022-02-01 11:40:00|38471.8|38359.8|38404.2|38292.2|38483.4|38371.4|38391|38279|437
1643715900000|2022-02-01 11:45:00|38404.1|38292.1|38459.2|38347.2|38472|38360|38393.2|38281.2|402
1643716200000|2022-02-01 11:50:00|38460.7|38348.7|38461.9|38349.9|38480.1|38368.1|38446.4|38334.4|391
1643716500000|2022-02-01 11:55:00|38448.1|38336.1|38521|38409|38548.5|38436.5|38448.1|38336.1|529
1643716800000|2022-02-01 12:00:00|38520.4|38408.4|38495.6|38383.6|38563.4|38451.4|38495.5|38383.5|450
1643717100000|2022-02-01 12:05:00|38495.7|38383.7|38523.2|38411.2|38544.4|38432.4|38455.4|38343.4|622
1643717400000|2022-02-01 12:10:00|38521.3|38409.3|38548.4|38436.4|38557|38445|38517.9|38405.9|637
1643717700000|2022-02-01 12:15:00|38548.9|38436.9|38533.7|38421.7|38583.2|38471.2|38525.6|38413.6|578
1643718000000|2022-02-01 12:20:00|38531.9|38419.9|38618.3|38506.3|38622.1|38510.1|38514.8|38402.8|658
1643718300000|2022-02-01 12:25:00|38616.3|38504.3|38650.6|38538.6|38668.5|38556.5|38607.7|38495.7|555
1643718600000|2022-02-01 12:30:00|38652.8|38540.8|38767.1|38655.1|38771.5|38659.5|38623.9|38511.9|555
1643718900000|2022-02-01 12:35:00|38765.5|38653.5|38812|38700|38836|38724|38728.4|38616.4|632
1643719200000|2022-02-01 12:40:00|38813|38701|38738.8|38626.8|38817.5|38705.5|38723.7|38611.7|531
1643719500000|2022-02-01 12:45:00|38742.7|38630.7|38661.9|38549.9|38772.3|38660.3|38661.1|38549.1|646
1643719800000|2022-02-01 12:50:00|38661.3|38549.3|38698.1|38586.1|38740.8|38628.8|38656.4|38544.4|554
1643720100000|2022-02-01 12:55:00|38698|38586|38733.3|38621.3|38738.8|38626.8|38647.1|38535.1|704
1643720400000|2022-02-01 13:00:00|38726.6|38614.6|38730.2|38618.2|38761|38649|38706.7|38594.7|520
1643720700000|2022-02-01 13:05:00|38731.7|38619.7|38749.7|38637.7|38780.1|38668.1|38721.7|38609.7|580
1643721000000|2022-02-01 13:10:00|38747.2|38635.2|38705.8|38593.8|38756.4|38644.4|38676.8|38564.8|565
1643721300000|2022-02-01 13:15:00|38705.7|38593.7|38784.6|38672.6|38788|38676|38691.5|38579.5|589
1643721600000|2022-02-01 13:20:00|38785.1|38673.1|38777.8|38665.8|38819.5|38707.5|38773.2|38661.2|325
1643721900000|2022-02-01 13:25:00|38773.2|38661.2|38722.4|38610.4|38871.7|38759.7|38697.1|38585.1|688
1643722200000|2022-02-01 13:30:00|38718.1|38606.1|38609.5|38497.5|38743.1|38631.1|38560.5|38448.5|483
1643722500000|2022-02-01 13:35:00|38610.3|38498.3|38671.4|38559.4|38671.4|38559.4|38553.8|38441.8|505
1643722800000|2022-02-01 13:40:00|38673.2|38561.2|38891.5|38779.5|38962.2|38850.2|38668.8|38556.8|918
1643723100000|2022-02-01 13:45:00|38891.7|38779.7|38849|38737|38930.1|38818.1|38782.1|38670.1|589
1643723400000|2022-02-01 13:50:00|38847.5|38735.5|38974.2|38862.2|39018|38906|38845|38733|650
1643723700000|2022-02-01 13:55:00|38974.3|38862.3|38946.8|38834.8|39042.9|38930.9|38927.1|38815.1|660
1643724000000|2022-02-01 14:00:00|38946.9|38834.9|39013.3|38901.3|39023.4|38911.4|38879.1|38767.1|775
1643724300000|2022-02-01 14:05:00|39015.2|38903.2|39006.4|38894.4|39026|38914|38973.3|38861.3|745
1643724600000|2022-02-01 14:10:00|39007.8|38895.8|38987.1|38875.1|39023.8|38911.8|38982.1|38870.1|647
1643724900000|2022-02-01 14:15:00|38992.1|38880.1|38967.6|38855.6|39038.6|38926.6|38945|38833|799
1643725200000|2022-02-01 14:20:00|38966.5|38854.5|39044.5|38932.5|39046|38934|38956.6|38844.6|673
1643725500000|2022-02-01 14:25:00|39038.2|38926.2|38997|38885|39071.1|38959.1|38974.2|38862.2|691
1643725800000|2022-02-01 14:30:00|38988.7|38876.7|39043.9|38931.9|39079|38967|38817|38705|911
1643726100000|2022-02-01 14:35:00|39047.3|38935.3|38815.3|38703.3|39047.3|38935.3|38773.1|38661.1|934
1643726400000|2022-02-01 14:40:00|38815.9|38703.9|38633.3|38521.3|38902|38790|38603|38491|942
1643726700000|2022-02-01 14:45:00|38635.8|38523.8|38626.2|38514.2|38649.9|38537.9|38463.5|38351.5|909
1643727000000|2022-02-01 14:50:00|38621.4|38509.4|38464.1|38352.1|38734.9|38622.9|38464.1|38352.1|885
1643727300000|2022-02-01 14:55:00|38463.6|38351.6|38568.8|38456.8|38589.6|38477.6|38395|38283|948
1643727600000|2022-02-01 15:00:00|38570.2|38458.2|38316.2|38204.2|38581.1|38469.1|38288.3|38176.3|1006
1643727900000|2022-02-01 15:05:00|38322.5|38210.5|38390.1|38278.1|38414.2|38302.2|38273.3|38161.3|827
1643728200000|2022-02-01 15:10:00|38393.4|38281.4|38485.4|38373.4|38512.5|38400.5|38355.9|38243.9|946
1643728500000|2022-02-01 15:15:00|38487.7|38375.7|38399.2|38287.2|38487.7|38375.7|38391.5|38279.5|815
1643728800000|2022-02-01 15:20:00|38398.6|38286.6|38537.2|38425.2|38557.8|38445.8|38379.1|38267.1|760
1643729100000|2022-02-01 15:25:00|38535.4|38423.4|38476.8|38364.8|38582.7|38470.7|38476.8|38364.8|642
1643729400000|2022-02-01 15:30:00|38476.9|38364.9|38465.2|38353.2|38578.3|38466.3|38456.3|38344.3|711
1643729700000|2022-02-01 15:35:00|38471.6|38359.6|38458.3|38346.3|38530.1|38418.1|38423.3|38311.3|711
1643730000000|2022-02-01 15:40:00|38461.2|38349.2|38405.1|38293.1|38517.2|38405.2|38350.8|38238.8|790
1643730300000|2022-02-01 15:45:00|38405|38293|38455.8|38343.8|38474.9|38362.9|38388.1|38276.1|664
1643730600000|2022-02-01 15:50:00|38456.2|38344.2|38550.3|38438.3|38567.9|38455.9|38453.6|38341.6|679
1643730900000|2022-02-01 15:55:00|38550.4|38438.4|38693.4|38581.4|38710.6|38598.6|38549.7|38437.7|467
1643731200000|2022-02-01 16:00:00|38695.6|38583.6|38724.2|38612.2|38769.4|38657.4|38694|38582|628
1643731500000|2022-02-01 16:05:00|38743.1|38631.1|38945.9|38833.9|38945.9|38833.9|38650.2|38538.2|766
1643731800000|2022-02-01 16:10:00|38932.9|38820.9|39043.5|38931.5|39054.5|38942.5|38888.4|38776.4|778
1643732100000|2022-02-01 16:15:00|39043.6|38931.6|38980.7|38868.7|39050.5|38938.5|38959|38847|678
1643732400000|2022-02-01 16:20:00|38984.5|38872.5|38845.1|38733.1|39011.7|38899.7|38773.2|38661.2|728
1643732700000|2022-02-01 16:25:00|38844.8|38732.8|38965.4|38853.4|38976.5|38864.5|38844.8|38732.8|652
1643733000000|2022-02-01 16:30:00|38966|38854|39069.3|38957.3|39072.1|38960.1|38892.6|38780.6|717
1643733300000|2022-02-01 16:35:00|39062.2|38950.2|39003|38891|39111.3|38999.3|38969.4|38857.4|714
1643733600000|2022-02-01 16:40:00|39013.9|38901.9|38956.2|38844.2|39057|38945|38945.6|38833.6|571
1643733900000|2022-02-01 16:45:00|38956.4|38844.4|39085.9|38973.9|39085.9|38973.9|38947.3|38835.3|611
1643734200000|2022-02-01 16:50:00|39077.9|38965.9|39083.1|38971.1|39099.5|38987.5|39041.2|38929.2|485
1643734500000|2022-02-01 16:55:00|39098.4|38986.4|39195.8|39083.8|39322.1|39210.1|39021.3|38909.3|856
1643734800000|2022-02-01 17:00:00|39195.4|39083.4|39157.1|39045.1|39237.4|39125.4|39077.8|38965.8|794
1643735100000|2022-02-01 17:05:00|39156.4|39044.4|39121.9|39009.9|39173.4|39061.4|39088.8|38976.8|571
1643735400000|2022-02-01 17:10:00|39104.7|38992.7|39013.3|38901.3|39119.1|39007.1|38959.4|38847.4|482
1643735700000|2022-02-01 17:15:00|39013.8|38901.8|39016.3|38904.3|39029.4|38917.4|38954.6|38842.6|471
1643736000000|2022-02-01 17:20:00|39018.6|38906.6|39021.1|38909.1|39115|39003|38959.1|38847.1|529
1643736300000|2022-02-01 17:25:00|39022.1|38910.1|38875.1|38763.1|39031|38919|38859.2|38747.2|631
1643736600000|2022-02-01 17:30:00|38876.6|38764.6|38739.9|38627.9|38879.9|38767.9|38739.9|38627.9|383
1643736900000|2022-02-01 17:35:00|38741.3|38629.3|38828.6|38716.6|38867.4|38755.4|38739.9|38627.9|586
1643737200000|2022-02-01 17:40:00|38831.6|38719.6|38849.6|38737.6|38928.7|38816.7|38811.4|38699.4|480
1643737500000|2022-02-01 17:45:00|38845.6|38733.6|38822.3|38710.3|38849.6|38737.6|38785|38673|621
1643737800000|2022-02-01 17:50:00|38821.2|38709.2|38863.4|38751.4|38905|38793|38820.5|38708.5|669
1643738100000|2022-02-01 17:55:00|38863.3|38751.3|38959.5|38847.5|38973.6|38861.6|38862.9|38750.9|614
1643738400000|2022-02-01 18:00:00|38954.4|38842.4|38871|38759|38961.5|38849.5|38838.2|38726.2|420
1643738700000|2022-02-01 18:05:00|38872.5|38760.5|38836|38724|38892.9|38780.9|38828.9|38716.9|477
1643739000000|2022-02-01 18:10:00|38831.8|38719.8|38875.4|38763.4|38904.1|38792.1|38826|38714|367
1643739300000|2022-02-01 18:15:00|38869.7|38757.7|38847.5|38735.5|38906.5|38794.5|38834.7|38722.7|554
1643739600000|2022-02-01 18:20:00|38847.8|38735.8|38822.9|38710.9|38881.9|38769.9|38817.9|38705.9|369
1643739900000|2022-02-01 18:25:00|38829.2|38717.2|38914.5|38802.5|38937.8|38825.8|38821.5|38709.5|516
1643740200000|2022-02-01 18:30:00|38912.4|38800.4|38928.9|38816.9|38977.7|38865.7|38906|38794|524
1643740500000|2022-02-01 18:35:00|38930.5|38818.5|38885.4|38773.4|38933.1|38821.1|38841.7|38729.7|685
1643740800000|2022-02-01 18:40:00|38882.5|38770.5|38880.4|38768.4|38906.9|38794.9|38867.5|38755.5|503
1643741100000|2022-02-01 18:45:00|38878.1|38766.1|38806.7|38694.7|38901.3|38789.3|38782|38670|576
1643741400000|2022-02-01 18:50:00|38807.6|38695.6|38794.5|38682.5|38818|38706|38756.6|38644.6|541
1643741700000|2022-02-01 18:55:00|38794.6|38682.6|38589.8|38477.8|38806.6|38694.6|38548.3|38436.3|742
1643742000000|2022-02-01 19:00:00|38589.7|38477.7|38631.1|38519.1|38663.4|38551.4|38543.5|38431.5|803
1643742300000|2022-02-01 19:05:00|38631.5|38519.5|38599.5|38487.5|38646.1|38534.1|38559.2|38447.2|452
1643742600000|2022-02-01 19:10:00|38598.5|38486.5|38576.2|38464.2|38649.1|38537.1|38546.5|38434.5|612
1643742900000|2022-02-01 19:15:00|38579.1|38467.1|38495.3|38383.3|38605.1|38493.1|38474.5|38362.5|621
1643743200000|2022-02-01 19:20:00|38495.6|38383.6|38479.9|38367.9|38499.6|38387.6|38410.7|38298.7|530
1643743500000|2022-02-01 19:25:00|38487.8|38375.8|38518.6|38406.6|38524.8|38412.8|38447.9|38335.9|462
1643743800000|2022-02-01 19:30:00|38530|38418|38538.4|38426.4|38563.1|38451.1|38502.7|38390.7|563
1643744100000|2022-02-01 19:35:00|38540.7|38428.7|38476.5|38364.5|38543.1|38431.1|38454|38342|483
1643744400000|2022-02-01 19:40:00|38476.3|38364.3|38458.4|38346.4|38491.4|38379.4|38422.7|38310.7|618
1643744700000|2022-02-01 19:45:00|38448.9|38336.9|38466.9|38354.9|38503.5|38391.5|38433.7|38321.7|637
1643745000000|2022-02-01 19:50:00|38467.8|38355.8|38449.7|38337.7|38476.1|38364.1|38433.7|38321.7|560
1643745300000|2022-02-01 19:55:00|38452.4|38340.4|38437.4|38325.4|38473|38361|38428.9|38316.9|467
1643745600000|2022-02-01 20:00:00|38438|38326|38549.5|38437.5|38594.8|38482.8|38430.6|38318.6|553
1643745900000|2022-02-01 20:05:00|38550.9|38438.9|38537.3|38425.3|38558.7|38446.7|38499.4|38387.4|612
1643746200000|2022-02-01 20:10:00|38536.5|38424.5|38616.6|38504.6|38617.3|38505.3|38507.1|38395.1|667
1643746500000|2022-02-01 20:15:00|38615.5|38503.5|38556.1|38444.1|38651|38539|38552.6|38440.6|683
1643746800000|2022-02-01 20:20:00|38556.7|38444.7|38643.1|38531.1|38645.2|38533.2|38552.9|38440.9|593
1643747100000|2022-02-01 20:25:00|38644.1|38532.1|38614.2|38502.2|38644.9|38532.9|38576.3|38464.3|552
1643747400000|2022-02-01 20:30:00|38615.2|38503.2|38678.8|38566.8|38713.9|38601.9|38614.3|38502.3|525
1643747700000|2022-02-01 20:35:00|38679.2|38567.2|38631.8|38519.8|38734.2|38622.2|38605.1|38493.1|602
1643748000000|2022-02-01 20:40:00|38633.4|38521.4|38736.2|38624.2|38759.4|38647.4|38633.4|38521.4|601
1643748300000|2022-02-01 20:45:00|38737.2|38625.2|38771.1|38659.1|38793.6|38681.6|38736.8|38624.8|709
1643748600000|2022-02-01 20:50:00|38771.2|38659.2|38783.2|38671.2|38800.3|38688.3|38725.7|38613.7|477
1643748900000|2022-02-01 20:55:00|38782.6|38670.6|38588.2|38476.2|38795.6|38683.6|38588.2|38476.2|578
1643749200000|2022-02-01 21:00:00|38589.3|38477.3|38704.2|38592.2|38734.2|38622.2|38578|38466|700
1643749500000|2022-02-01 21:05:00|38707.4|38595.4|38742.3|38630.3|38791.3|38679.3|38703.3|38591.3|571
1643749800000|2022-02-01 21:10:00|38738.3|38626.3|38709.6|38597.6|38769.1|38657.1|38699.7|38587.7|326
1643750100000|2022-02-01 21:15:00|38715.2|38603.2|38754.6|38642.6|38799.5|38687.5|38696.2|38584.2|491
1643750400000|2022-02-01 21:20:00|38753.6|38641.6|38842.7|38730.7|38875.6|38763.6|38737.7|38625.7|576
1643750700000|2022-02-01 21:25:00|38837.2|38725.2|38855.4|38743.4|38856|38744|38795.3|38683.3|391
1643751000000|2022-02-01 21:30:00|38853.5|38741.5|38800.5|38688.5|38854.4|38742.4|38785|38673|512
1643751300000|2022-02-01 21:35:00|38800.2|38688.2|38827.2|38715.2|38898.4|38786.4|38791.8|38679.8|475
1643751600000|2022-02-01 21:40:00|38826.5|38714.5|38829.8|38717.8|38882.4|38770.4|38808.4|38696.4|405
1643751900000|2022-02-01 21:45:00|38829.6|38717.6|38774.4|38662.4|38856.1|38744.1|38764.5|38652.5|367
1643752200000|2022-02-01 21:50:00|38776|38664|38851.1|38739.1|38863.1|38751.1|38758.4|38646.4|406
1643752500000|2022-02-01 21:55:00|38852.1|38740.1|38861.4|38749.4|38867.2|38755.2|38763.9|38651.9|417
1643752800000|2022-02-01 22:00:00|38859.6|38747.6|38901.6|38789.6|38922.6|38810.6|38859.4|38747.4|606
1643753100000|2022-02-01 22:05:00|38901.3|38789.3|38886.7|38774.7|38906.2|38794.2|38886.7|38774.7|250
1643753400000|2022-02-01 22:10:00|38892.1|38780.1|38862.3|38750.3|38895.6|38783.6|38839.6|38727.6|351
1643753700000|2022-02-01 22:15:00|38861.7|38749.7|38839.7|38727.7|38862.2|38750.2|38815.2|38703.2|262
1643754000000|2022-02-01 22:20:00|38838.7|38726.7|38865.8|38753.8|38866|38754|38815.2|38703.2|279
1643754300000|2022-02-01 22:25:00|38865.6|38753.6|38810.4|38698.4|38865.6|38753.6|38810|38698|247
1643754600000|2022-02-01 22:30:00|38809.9|38697.9|38744.7|38632.7|38810.7|38698.7|38744.7|38632.7|281
1643754900000|2022-02-01 22:35:00|38745.7|38633.7|38703.1|38591.1|38748.5|38636.5|38623.7|38511.7|643
1643755200000|2022-02-01 22:40:00|38703.2|38591.2|38703.8|38591.8|38712.2|38600.2|38698.6|38586.6|91
1643755500000|2022-02-01 22:45:00|38704.1|38592.1|38734.6|38622.6|38755.2|38643.2|38701|38589|292
1643755800000|2022-02-01 22:50:00|38732.8|38620.8|38697.3|38585.3|38743.8|38631.8|38666.1|38554.1|429
1643756100000|2022-02-01 22:55:00|38698.1|38586.1|38765.3|38653.3|38768.9|38656.9|38670.5|38558.5|516
1643756400000|2022-02-01 23:00:00|38765.1|38653.1|38746.8|38634.8|38765.1|38653.1|38717.5|38605.5|351
1643756700000|2022-02-01 23:05:00|38747.2|38635.2|38711.5|38599.5|38780.5|38668.5|38709.5|38597.5|452
1643757000000|2022-02-01 23:10:00|38711|38599|38694|38582|38728.5|38616.5|38690.3|38578.3|450
1643757300000|2022-02-01 23:15:00|38691.6|38579.6|38762.9|38650.9|38762.9|38650.9|38683.2|38571.2|552
1643757600000|2022-02-01 23:20:00|38764.8|38652.8|38894|38782|38898|38786|38764.8|38652.8|556
1643757900000|2022-02-01 23:25:00|38883.2|38771.2|38855.1|38743.1|38893|38781|38841|38729|441
1643758200000|2022-02-01 23:30:00|38856.1|38744.1|38921.5|38809.5|38953.8|38841.8|38851.6|38739.6|638
1643758500000|2022-02-01 23:35:00|38919.6|38807.6|38868.3|38756.3|38944.3|38832.3|38849|38737|528
1643758800000|2022-02-01 23:40:00|38866.5|38754.5|38828.8|38716.8|38866.8|38754.8|38771.4|38659.4|507
1643759100000|2022-02-01 23:45:00|38826.7|38714.7|38889.5|38777.5|38890.1|38778.1|38807.5|38695.5|459
1643759400000|2022-02-01 23:50:00|38889.9|38777.9|38830.1|38718.1|38899.5|38787.5|38828.1|38716.1|382
1643759700000|2022-02-01 23:55:00|38830|38718|38773.8|38661.8|38835|38723|38764.5|38652.5|466
1643760000000|2022-02-02 00:00:00|38773.5|38661.5|38790.8|38678.8|38846.3|38734.3|38769.2|38657.2|579
1643760300000|2022-02-02 00:05:00|38786.9|38674.9|38753.4|38641.4|38792.4|38680.4|38696.6|38584.6|672
1643760600000|2022-02-02 00:10:00|38752.5|38640.5|38856.5|38744.5|38897.6|38785.6|38751.5|38639.5|705
1643760900000|2022-02-02 00:15:00|38856.1|38744.1|38886.5|38774.5|38915.5|38803.5|38838.5|38726.5|556
1643761200000|2022-02-02 00:20:00|38887|38775|38846.9|38734.9|38929.4|38817.4|38843.5|38731.5|480
1643761500000|2022-02-02 00:25:00|38844|38732|38830.6|38718.6|38881.8|38769.8|38822.5|38710.5|538
1643761800000|2022-02-02 00:30:00|38833.9|38721.9|38602.2|38490.2|38835|38723|38574.4|38462.4|654
1643762100000|2022-02-02 00:35:00|38601.7|38489.7|38542.6|38430.6|38636.2|38524.2|38511.7|38399.7|434
1643762400000|2022-02-02 00:40:00|38542.3|38430.3|38571.8|38459.8|38594.2|38482.2|38521.3|38409.3|466
1643762700000|2022-02-02 00:45:00|38573.4|38461.4|38696.5|38584.5|38707.5|38595.5|38536.6|38424.6|662
1643763000000|2022-02-02 00:50:00|38689.9|38577.9|38685|38573|38736.6|38624.6|38656.6|38544.6|549
1643763300000|2022-02-02 00:55:00|38682.7|38570.7|38632.5|38520.5|38683.2|38571.2|38601|38489|599
1643763600000|2022-02-02 01:00:00|38631.8|38519.8|38599|38487|38651.1|38539.1|38580|38468|492
1643763900000|2022-02-02 01:05:00|38599.2|38487.2|38698.4|38586.4|38712|38600|38592.6|38480.6|507
1643764200000|2022-02-02 01:10:00|38698.2|38586.2|38727.8|38615.8|38744.3|38632.3|38698.2|38586.2|408
1643764500000|2022-02-02 01:15:00|38737.9|38625.9|38624.6|38512.6|38737.9|38625.9|38623.9|38511.9|477
1643764800000|2022-02-02 01:20:00|38629.8|38517.8|38586.3|38474.3|38640.4|38528.4|38572.5|38460.5|470
1643765100000|2022-02-02 01:25:00|38590.9|38478.9|38581.5|38469.5|38590.9|38478.9|38546.9|38434.9|451
1643765400000|2022-02-02 01:30:00|38579.5|38467.5|38491|38379|38582.5|38470.5|38461.9|38349.9|618
1643765700000|2022-02-02 01:35:00|38490.5|38378.5|38501.2|38389.2|38517.5|38405.5|38474.4|38362.4|490
1643766000000|2022-02-02 01:40:00|38504.3|38392.3|38477.5|38365.5|38513|38401|38474.4|38362.4|446
1643766300000|2022-02-02 01:45:00|38477.6|38365.6|38504.5|38392.5|38525.7|38413.7|38472.4|38360.4|460
1643766600000|2022-02-02 01:50:00|38501.6|38389.6|38475.2|38363.2|38542.5|38430.5|38475.2|38363.2|364
1643766900000|2022-02-02 01:55:00|38482.1|38370.1|38522|38410|38523|38411|38475.2|38363.2|404
1643767200000|2022-02-02 02:00:00|38519.8|38407.8|38483|38371|38548.5|38436.5|38470.1|38358.1|392
1643767500000|2022-02-02 02:05:00|38480.5|38368.5|38559.3|38447.3|38559.3|38447.3|38480|38368|418
1643767800000|2022-02-02 02:10:00|38558.9|38446.9|38631.3|38519.3|38631.3|38519.3|38546.9|38434.9|430
1643768100000|2022-02-02 02:15:00|38636|38524|38665.3|38553.3|38680.7|38568.7|38625.2|38513.2|254
1643768400000|2022-02-02 02:20:00|38669.5|38557.5|38689.8|38577.8|38698|38586|38652.7|38540.7|311
1643768700000|2022-02-02 02:25:00|38680.4|38568.4|38672.1|38560.1|38703.1|38591.1|38663.4|38551.4|340
1643769000000|2022-02-02 02:30:00|38672.7|38560.7|38648.8|38536.8|38676.3|38564.3|38632.6|38520.6|490
1643769300000|2022-02-02 02:35:00|38656.7|38544.7|38687.6|38575.6|38691.2|38579.2|38652.3|38540.3|288
1643769600000|2022-02-02 02:40:00|38687.7|38575.7|38697.7|38585.7|38713.5|38601.5|38679.3|38567.3|420
1643769900000|2022-02-02 02:45:00|38697.6|38585.6|38708.7|38596.7|38711.4|38599.4|38697.5|38585.5|168
1643770200000|2022-02-02 02:50:00|38708.3|38596.3|38731.4|38619.4|38734|38622|38673.3|38561.3|345
1643770500000|2022-02-02 02:55:00|38734|38622|38704|38592|38739|38627|38700.7|38588.7|471
1643770800000|2022-02-02 03:00:00|38703.9|38591.9|38752|38640|38752.6|38640.6|38697.7|38585.7|272
1643771100000|2022-02-02 03:05:00|38751.2|38639.2|38752.8|38640.8|38769.3|38657.3|38741.9|38629.9|266
1643771400000|2022-02-02 03:10:00|38754.6|38642.6|38798.7|38686.7|38802.3|38690.3|38735.1|38623.1|313
1643771700000|2022-02-02 03:15:00|38798.3|38686.3|38748.5|38636.5|38822.6|38710.6|38737|38625|533
1643772000000|2022-02-02 03:20:00|38749.5|38637.5|38780.6|38668.6|38785.3|38673.3|38740.1|38628.1|345
1643772300000|2022-02-02 03:25:00|38780.4|38668.4|38757.8|38645.8|38783.9|38671.9|38741.5|38629.5|301
1643772600000|2022-02-02 03:30:00|38758.3|38646.3|38729|38617|38760.4|38648.4|38707.4|38595.4|247
1643772900000|2022-02-02 03:35:00|38728.5|38616.5|38646.2|38534.2|38728.5|38616.5|38640.2|38528.2|300
1643773200000|2022-02-02 03:40:00|38645.9|38533.9|38628.8|38516.8|38680|38568|38622.1|38510.1|319
1643773500000|2022-02-02 03:45:00|38629.3|38517.3|38637.3|38525.3|38642.7|38530.7|38629.1|38517.1|181
1643773800000|2022-02-02 03:50:00|38637.2|38525.2|38654.6|38542.6|38678.3|38566.3|38634.4|38522.4|440
1643774100000|2022-02-02 03:55:00|38654|38542|38633.2|38521.2|38659.3|38547.3|38622.8|38510.8|128
1643774400000|2022-02-02 04:00:00|38634.5|38522.5|38560.4|38448.4|38634.5|38522.5|38557.2|38445.2|332
1643774700000|2022-02-02 04:05:00|38560.2|38448.2|38518.6|38406.6|38567.3|38455.3|38518.6|38406.6|367
1643775000000|2022-02-02 04:10:00|38518.3|38406.3|38509|38397|38529.6|38417.6|38475.9|38363.9|393
1643775300000|2022-02-02 04:15:00|38508.9|38396.9|38534.2|38422.2|38554.1|38442.1|38493.4|38381.4|404
1643775600000|2022-02-02 04:20:00|38532.4|38420.4|38565.9|38453.9|38577.9|38465.9|38532.4|38420.4|240
1643775900000|2022-02-02 04:25:00|38566.2|38454.2|38552.2|38440.2|38604.5|38492.5|38535.7|38423.7|310
1643776200000|2022-02-02 04:30:00|38552.4|38440.4|38586.6|38474.6|38586.6|38474.6|38481.1|38369.1|473
1643776500000|2022-02-02 04:35:00|38582.4|38470.4|38627.9|38515.9|38627.9|38515.9|38568.2|38456.2|547
1643776800000|2022-02-02 04:40:00|38627.5|38515.5|38577.7|38465.7|38627.5|38515.5|38561.3|38449.3|469
1643777100000|2022-02-02 04:45:00|38577.9|38465.9|38529.7|38417.7|38588|38476|38526.2|38414.2|285
1643777400000|2022-02-02 04:50:00|38532.1|38420.1|38579.2|38467.2|38580.6|38468.6|38515.5|38403.5|339
1643777700000|2022-02-02 04:55:00|38577.3|38465.3|38497.3|38385.3|38598.4|38486.4|38497.3|38385.3|281
1643778000000|2022-02-02 05:00:00|38491.6|38379.6|38550.1|38438.1|38553.9|38441.9|38487.3|38375.3|238
1643778300000|2022-02-02 05:05:00|38550.2|38438.2|38566|38454|38580.3|38468.3|38542.5|38430.5|494
1643778600000|2022-02-02 05:10:00|38567.5|38455.5|38502.7|38390.7|38568|38456|38499.6|38387.6|264
1643778900000|2022-02-02 05:15:00|38502.5|38390.5|38446.5|38334.5|38514.9|38402.9|38437.6|38325.6|368
1643779200000|2022-02-02 05:20:00|38447|38335|38415.5|38303.5|38470.5|38358.5|38384|38272|606
1643779500000|2022-02-02 05:25:00|38427.1|38315.1|38425.7|38313.7|38434.5|38322.5|38393.5|38281.5|364
1643779800000|2022-02-02 05:30:00|38422.6|38310.6|38413.5|38301.5|38464.9|38352.9|38399.2|38287.2|308
1643780100000|2022-02-02 05:35:00|38413.6|38301.6|38456.8|38344.8|38464.5|38352.5|38406.9|38294.9|476
1643780400000|2022-02-02 05:40:00|38457.3|38345.3|38411.8|38299.8|38484.9|38372.9|38407|38295|436
1643780700000|2022-02-02 05:45:00|38411.5|38299.5|38430|38318|38449.6|38337.6|38411|38299|532
1643781000000|2022-02-02 05:50:00|38436.2|38324.2|38438|38326|38445.7|38333.7|38427|38315|364
1643781300000|2022-02-02 05:55:00|38441.4|38329.4|38471.9|38359.9|38471.9|38359.9|38433.8|38321.8|191
1643781600000|2022-02-02 06:00:00|38471.2|38359.2|38460.9|38348.9|38477.2|38365.2|38447|38335|325
1643781900000|2022-02-02 06:05:00|38463.7|38351.7|38492.4|38380.4|38492.8|38380.8|38454.2|38342.2|462
1643782200000|2022-02-02 06:10:00|38491.9|38379.9|38531.5|38419.5|38541.2|38429.2|38489.6|38377.6|527
1643782500000|2022-02-02 06:15:00|38531.7|38419.7|38524.4|38412.4|38536.2|38424.2|38508.7|38396.7|256
1643782800000|2022-02-02 06:20:00|38523.7|38411.7|38538.4|38426.4|38590.9|38478.9|38523.7|38411.7|506
1643783100000|2022-02-02 06:25:00|38531.3|38419.3|38510.3|38398.3|38538.4|38426.4|38484.8|38372.8|307
1643783400000|2022-02-02 06:30:00|38512.5|38400.5|38513.7|38401.7|38544.1|38432.1|38499.9|38387.9|379
1643783700000|2022-02-02 06:35:00|38511.2|38399.2|38403.6|38291.6|38519.9|38407.9|38394.7|38282.7|601
1643784000000|2022-02-02 06:40:00|38404.8|38292.8|38330.2|38218.2|38449.6|38337.6|38311.9|38199.9|640
1643784300000|2022-02-02 06:45:00|38330.4|38218.4|38326.3|38214.3|38389.5|38277.5|38302.4|38190.4|699
1643784600000|2022-02-02 06:50:00|38323.1|38211.1|38290.2|38178.2|38349.4|38237.4|38278.4|38166.4|555
1643784900000|2022-02-02 06:55:00|38290.5|38178.5|38347.6|38235.6|38350.7|38238.7|38276.2|38164.2|496
1643785200000|2022-02-02 07:00:00|38347.5|38235.5|38306.4|38194.4|38377.8|38265.8|38287|38175|601
1643785500000|2022-02-02 07:05:00|38305.8|38193.8|38320.5|38208.5|38351.5|38239.5|38295.2|38183.2|512
1643785800000|2022-02-02 07:10:00|38321.1|38209.1|38375.8|38263.8|38389.6|38277.6|38316|38204|517
1643786100000|2022-02-02 07:15:00|38378.6|38266.6|38373.6|38261.6|38405.2|38293.2|38352.6|38240.6|537
1643786400000|2022-02-02 07:20:00|38374.3|38262.3|38418|38306|38424.4|38312.4|38371.2|38259.2|242
1643786700000|2022-02-02 07:25:00|38418.1|38306.1|38419.4|38307.4|38427|38315|38386.7|38274.7|395
1643787000000|2022-02-02 07:30:00|38419.7|38307.7|38394.8|38282.8|38462.6|38350.6|38384.9|38272.9|491
1643787300000|2022-02-02 07:35:00|38397.2|38285.2|38336.4|38224.4|38398.2|38286.2|38331.9|38219.9|312
1643787600000|2022-02-02 07:40:00|38336.5|38224.5|38357.1|38245.1|38398.7|38286.7|38336.5|38224.5|263
1643787900000|2022-02-02 07:45:00|38356.9|38244.9|38284.8|38172.8|38357.4|38245.4|38275.6|38163.6|339
1643788200000|2022-02-02 07:50:00|38287.2|38175.2|38305.3|38193.3|38306.7|38194.7|38272.5|38160.5|486
1643788500000|2022-02-02 07:55:00|38306.6|38194.6|38343.1|38231.1|38363.1|38251.1|38298|38186|478
1643788800000|2022-02-02 08:00:00|38347.1|38235.1|38414.7|38302.7|38419.3|38307.3|38304.2|38192.2|640
1643789100000|2022-02-02 08:05:00|38414.1|38302.1|38434|38322|38460.2|38348.2|38404.8|38292.8|491
1643789400000|2022-02-02 08:10:00|38439.5|38327.5|38453.5|38341.5|38458.7|38346.7|38424.7|38312.7|493
1643789700000|2022-02-02 08:15:00|38453.2|38341.2|38472.7|38360.7|38492.2|38380.2|38446.4|38334.4|409
1643790000000|2022-02-02 08:20:00|38469.1|38357.1|38489.2|38377.2|38518|38406|38429.9|38317.9|670
1643790300000|2022-02-02 08:25:00|38488.8|38376.8|38442.9|38330.9|38501.6|38389.6|38438.5|38326.5|389
1643790600000|2022-02-02 08:30:00|38443.2|38331.2|38461.6|38349.6|38483|38371|38437.1|38325.1|432
1643790900000|2022-02-02 08:35:00|38462.1|38350.1|38470.3|38358.3|38485.7|38373.7|38457.2|38345.2|377
1643791200000|2022-02-02 08:40:00|38471.6|38359.6|38472.8|38360.8|38491.8|38379.8|38457.1|38345.1|333
1643791500000|2022-02-02 08:45:00|38469.4|38357.4|38423.6|38311.6|38472.8|38360.8|38417.5|38305.5|535
1643791800000|2022-02-02 08:50:00|38423.7|38311.7|38496.4|38384.4|38525.1|38413.1|38407.5|38295.5|653
1643792100000|2022-02-02 08:55:00|38493.6|38381.6|38524.5|38412.5|38541.7|38429.7|38484|38372|576
1643792400000|2022-02-02 09:00:00|38522.5|38410.5|38565.5|38453.5|38571.4|38459.4|38485.5|38373.5|487
1643792700000|2022-02-02 09:05:00|38566.8|38454.8|38507.9|38395.9|38577|38465|38507.7|38395.7|554
1643793000000|2022-02-02 09:10:00|38509.6|38397.6|38510.5|38398.5|38514.6|38402.6|38468.1|38356.1|573
1643793300000|2022-02-02 09:15:00|38511|38399|38493.3|38381.3|38528.5|38416.5|38467.9|38355.9|444
1643793600000|2022-02-02 09:20:00|38492.9|38380.9|38538.5|38426.5|38538.5|38426.5|38492.4|38380.4|382
1643793900000|2022-02-02 09:25:00|38539|38427|38525.3|38413.3|38575.2|38463.2|38515.5|38403.5|527
1643794200000|2022-02-02 09:30:00|38517.5|38405.5|38548.2|38436.2|38563.8|38451.8|38516.2|38404.2|511
1643794500000|2022-02-02 09:35:00|38549.9|38437.9|38557.4|38445.4|38574.4|38462.4|38530.6|38418.6|636
1643794800000|2022-02-02 09:40:00|38557.8|38445.8|38590.4|38478.4|38590.4|38478.4|38543.5|38431.5|614
1643795100000|2022-02-02 09:45:00|38589.9|38477.9|38611.3|38499.3|38620.2|38508.2|38576.7|38464.7|268
1643795400000|2022-02-02 09:50:00|38610.4|38498.4|38607.8|38495.8|38623.3|38511.3|38588.1|38476.1|392
1643795700000|2022-02-02 09:55:00|38607.7|38495.7|38596.2|38484.2|38625.6|38513.6|38582.6|38470.6|482
1643796000000|2022-02-02 10:00:00|38597.5|38485.5|38583.5|38471.5|38601.5|38489.5|38574.9|38462.9|432
1643796300000|2022-02-02 10:05:00|38582.3|38470.3|38547.4|38435.4|38593.1|38481.1|38532.8|38420.8|202
1643796600000|2022-02-02 10:10:00|38546.1|38434.1|38517.9|38405.9|38549.5|38437.5|38497.2|38385.2|362
1643796900000|2022-02-02 10:15:00|38514.5|38402.5|38491.9|38379.9|38543.2|38431.2|38489.2|38377.2|373
1643797200000|2022-02-02 10:20:00|38492.8|38380.8|38506|38394|38519.6|38407.6|38487.1|38375.1|275
1643797500000|2022-02-02 10:25:00|38505.5|38393.5|38592.1|38480.1|38592.1|38480.1|38500.5|38388.5|315
1643797800000|2022-02-02 10:30:00|38589.1|38477.1|38620.4|38508.4|38620.4|38508.4|38584.7|38472.7|220
1643798100000|2022-02-02 10:35:00|38619.6|38507.6|38614.9|38502.9|38627.2|38515.2|38602.7|38490.7|376
1643798400000|2022-02-02 10:40:00|38608.2|38496.2|38575.7|38463.7|38615.6|38503.6|38553.1|38441.1|457
1643798700000|2022-02-02 10:45:00|38573.9|38461.9|38656.6|38544.6|38671.8|38559.8|38560.3|38448.3|337
1643799000000|2022-02-02 10:50:00|38658.6|38546.6|38663.4|38551.4|38673.4|38561.4|38645.8|38533.8|385
1643799300000|2022-02-02 10:55:00|38663.2|38551.2|38645.5|38533.5|38663.2|38551.2|38640.5|38528.5|298
1643799600000|2022-02-02 11:00:00|38647|38535|38614.5|38502.5|38647.4|38535.4|38597.4|38485.4|422
1643799900000|2022-02-02 11:05:00|38614|38502|38563.5|38451.5|38615|38503|38563|38451|243
1643800200000|2022-02-02 11:10:00|38564.2|38452.2|38567.2|38455.2|38578.2|38466.2|38544.6|38432.6|320
1643800500000|2022-02-02 11:15:00|38566.7|38454.7|38534.4|38422.4|38592.2|38480.2|38531.7|38419.7|430
1643800800000|2022-02-02 11:20:00|38536.5|38424.5|38562|38450|38567|38455|38504.9|38392.9|574
1643801100000|2022-02-02 11:25:00|38563.1|38451.1|38593.7|38481.7|38593.9|38481.9|38550.8|38438.8|356
1643801400000|2022-02-02 11:30:00|38593.1|38481.1|38544.5|38432.5|38621.5|38509.5|38543.9|38431.9|441
1643801700000|2022-02-02 11:35:00|38544.9|38432.9|38567.1|38455.1|38568.3|38456.3|38539.2|38427.2|410
1643802000000|2022-02-02 11:40:00|38570|38458|38547.5|38435.5|38598.3|38486.3|38530.3|38418.3|514
1643802300000|2022-02-02 11:45:00|38547.4|38435.4|38579.5|38467.5|38611.9|38499.9|38545|38433|274
1643802600000|2022-02-02 11:50:00|38581.5|38469.5|38572.5|38460.5|38590.8|38478.8|38552.8|38440.8|384
1643802900000|2022-02-02 11:55:00|38571.9|38459.9|38572|38460|38593.2|38481.2|38564.3|38452.3|324
1643803200000|2022-02-02 12:00:00|38572.2|38460.2|38604.5|38492.5|38609.8|38497.8|38552.2|38440.2|531
1643803500000|2022-02-02 12:05:00|38604.7|38492.7|38621.8|38509.8|38648.6|38536.6|38594.2|38482.2|295
1643803800000|2022-02-02 12:10:00|38627.9|38515.9|38732|38620|38740.4|38628.4|38627.9|38515.9|679
1643804100000|2022-02-02 12:15:00|38729.5|38617.5|38661.5|38549.5|38763.6|38651.6|38659.1|38547.1|590
1643804400000|2022-02-02 12:20:00|38662|38550|38664.1|38552.1|38691.5|38579.5|38629.7|38517.7|506
1643804700000|2022-02-02 12:25:00|38664.3|38552.3|38722.3|38610.3|38726.9|38614.9|38664.3|38552.3|204
1643805000000|2022-02-02 12:30:00|38722.5|38610.5|38671|38559|38728.1|38616.1|38652.5|38540.5|248
1643805300000|2022-02-02 12:35:00|38665.6|38553.6|38681.7|38569.7|38701.4|38589.4|38634.5|38522.5|515
1643805600000|2022-02-02 12:40:00|38681.9|38569.9|38768.8|38656.8|38782.6|38670.6|38681.9|38569.9|512
1643805900000|2022-02-02 12:45:00|38769.6|38657.6|38773.7|38661.7|38802|38690|38766.1|38654.1|539
1643806200000|2022-02-02 12:50:00|38776.7|38664.7|38759.4|38647.4|38802|38690|38712.7|38600.7|440
1643806500000|2022-02-02 12:55:00|38757.8|38645.8|38800.9|38688.9|38805.9|38693.9|38757.8|38645.8|473
1643806800000|2022-02-02 13:00:00|38801|38689|38798.7|38686.7|38824.5|38712.5|38790.2|38678.2|469
1643807100000|2022-02-02 13:05:00|38798.4|38686.4|38790.2|38678.2|38812.5|38700.5|38766.5|38654.5|342
1643807400000|2022-02-02 13:10:00|38790.7|38678.7|38673.2|38561.2|38793.2|38681.2|38664.4|38552.4|435
1643807700000|2022-02-02 13:15:00|38673.7|38561.7|38617.2|38505.2|38686.3|38574.3|38580.1|38468.1|513
1643808000000|2022-02-02 13:20:00|38615.4|38503.4|38558.6|38446.6|38637.7|38525.7|38533.2|38421.2|637
1643808300000|2022-02-02 13:25:00|38558.4|38446.4|38590.3|38478.3|38591.4|38479.4|38516.9|38404.9|424
1643808600000|2022-02-02 13:30:00|38583.8|38471.8|38582.7|38470.7|38619|38507|38558.2|38446.2|309
1643808900000|2022-02-02 13:35:00|38580.6|38468.6|38600.2|38488.2|38615|38503|38573.4|38461.4|351
1643809200000|2022-02-02 13:40:00|38600.1|38488.1|38573.5|38461.5|38634.1|38522.1|38564.9|38452.9|307
1643809500000|2022-02-02 13:45:00|38573.9|38461.9|38480.4|38368.4|38574.8|38462.8|38479.7|38367.7|440
1643809800000|2022-02-02 13:50:00|38479.2|38367.2|38441.4|38329.4|38486|38374|38425.9|38313.9|573
1643810100000|2022-02-02 13:55:00|38434.2|38322.2|38428.1|38316.1|38469.3|38357.3|38412.9|38300.9|509
1643810400000|2022-02-02 14:00:00|38425.9|38313.9|38469.5|38357.5|38479.4|38367.4|38406.8|38294.8|527
1643810700000|2022-02-02 14:05:00|38462|38350|38445.2|38333.2|38470.4|38358.4|38387.6|38275.6|509
1643811000000|2022-02-02 14:10:00|38442.8|38330.8|38465|38353|38481.8|38369.8|38433.7|38321.7|442
1643811300000|2022-02-02 14:15:00|38464.8|38352.8|38391.5|38279.5|38496.2|38384.2|38371.5|38259.5|546
1643811600000|2022-02-02 14:20:00|38391.6|38279.6|38352.1|38240.1|38396.2|38284.2|38326.5|38214.5|639
1643811900000|2022-02-02 14:25:00|38356.8|38244.8|38411|38299|38432.7|38320.7|38352.5|38240.5|658
1643812200000|2022-02-02 14:30:00|38411.9|38299.9|38021.5|37909.5|38446.9|38334.9|37891|37779|946
1643812500000|2022-02-02 14:35:00|38021.9|37909.9|38008.9|37896.9|38078.5|37966.5|37928|37816|1018
1643812800000|2022-02-02 14:40:00|38013.4|37901.4|37871.8|37759.8|38016|37904|37826.4|37714.4|907
1643813100000|2022-02-02 14:45:00|37872.1|37760.1|37687.8|37575.8|37909.8|37797.8|37683.5|37571.5|829
1643813400000|2022-02-02 14:50:00|37685.5|37573.5|37818.1|37706.1|37846.3|37734.3|37680.2|37568.2|955
1643813700000|2022-02-02 14:55:00|37818.6|37706.6|37753.5|37641.5|37824.3|37712.3|37680.6|37568.6|789
1643814000000|2022-02-02 15:00:00|37751.5|37639.5|37670|37558|37871.7|37759.7|37661.5|37549.5|969
1643814300000|2022-02-02 15:05:00|37669.9|37557.9|37774.6|37662.6|37805.7|37693.7|37669.9|37557.9|912
1643814600000|2022-02-02 15:10:00|37776.8|37664.8|37650.3|37538.3|37789.6|37677.6|37646.6|37534.6|775
1643814900000|2022-02-02 15:15:00|37648.7|37536.7|37719.7|37607.7|37731.9|37619.9|37642.3|37530.3|844
1643815200000|2022-02-02 15:20:00|37720.3|37608.3|37688.9|37576.9|37732.6|37620.6|37659.3|37547.3|818
1643815500000|2022-02-02 15:25:00|37689.7|37577.7|37677.3|37565.3|37752.3|37640.3|37595.6|37483.6|868
1643815800000|2022-02-02 15:30:00|37680.7|37568.7|37546.5|37434.5|37719.4|37607.4|37540|37428|983
1643816100000|2022-02-02 15:35:00|37546|37434|37555.5|37443.5|37562.5|37450.5|37475.4|37363.4|894
1643816400000|2022-02-02 15:40:00|37562|37450|37628|37516|37633.8|37521.8|37552.6|37440.6|763
1643816700000|2022-02-02 15:45:00|37627.2|37515.2|37560.2|37448.2|37644.4|37532.4|37540.8|37428.8|651
1643817000000|2022-02-02 15:50:00|37561.5|37449.5|37465.3|37353.3|37582.1|37470.1|37445.8|37333.8|720
1643817300000|2022-02-02 15:55:00|37475.6|37363.6|37496.6|37384.6|37510.1|37398.1|37436.1|37324.1|644
1643817600000|2022-02-02 16:00:00|37493.2|37381.2|37414.9|37302.9|37494.6|37382.6|37334.6|37222.6|644
1643817900000|2022-02-02 16:05:00|37409.6|37297.6|37312.6|37200.6|37411.9|37299.9|37287.4|37175.4|622
1643818200000|2022-02-02 16:10:00|37309.5|37197.5|37235.2|37123.2|37366.3|37254.3|37227.9|37115.9|658
1643818500000|2022-02-02 16:15:00|37240|37128|37225.9|37113.9|37250|37138|37158.4|37046.4|772
1643818800000|2022-02-02 16:20:00|37225.5|37113.5|37339.6|37227.6|37342.9|37230.9|37224.4|37112.4|585
1643819100000|2022-02-02 16:25:00|37338.1|37226.1|37318.2|37206.2|37398.2|37286.2|37311.7|37199.7|529
1643819400000|2022-02-02 16:30:00|37318.5|37206.5|37260.5|37148.5|37335.6|37223.6|37243.8|37131.8|479
1643819700000|2022-02-02 16:35:00|37263.2|37151.2|37201.2|37089.2|37283.4|37171.4|37172.1|37060.1|562
1643820000000|2022-02-02 16:40:00|37202.9|37090.9|37282.8|37170.8|37294.8|37182.8|37198|37086|501
1643820300000|2022-02-02 16:45:00|37282.6|37170.6|37348.4|37236.4|37361.9|37249.9|37258.4|37146.4|511
1643820600000|2022-02-02 16:50:00|37346.2|37234.2|37415.5|37303.5|37444.7|37332.7|37343.1|37231.1|620
1643820900000|2022-02-02 16:55:00|37415.1|37303.1|37406.5|37294.5|37426.4|37314.4|37368|37256|488
1643821200000|2022-02-02 17:00:00|37406.6|37294.6|37425.6|37313.6|37439.3|37327.3|37347.1|37235.1|607
1643821500000|2022-02-02 17:05:00|37426|37314|37577.5|37465.5|37585.7|37473.7|37424.5|37312.5|592
1643821800000|2022-02-02 17:10:00|37578.4|37466.4|37518.4|37406.4|37613|37501|37492.4|37380.4|575
1643822100000|2022-02-02 17:15:00|37518.6|37406.6|37486.3|37374.3|37556|37444|37432.5|37320.5|621
1643822400000|2022-02-02 17:20:00|37486|37374|37486.1|37374.1|37512.3|37400.3|37474.7|37362.7|478
1643822700000|2022-02-02 17:25:00|37485.1|37373.1|37470.9|37358.9|37514.9|37402.9|37461.5|37349.5|482
1643823000000|2022-02-02 17:30:00|37470.6|37358.6|37417.5|37305.5|37472.4|37360.4|37414.7|37302.7|548
1643823300000|2022-02-02 17:35:00|37417.7|37305.7|37465.9|37353.9|37469.2|37357.2|37409.2|37297.2|438
1643823600000|2022-02-02 17:40:00|37466.1|37354.1|37403.1|37291.1|37484.8|37372.8|37395.5|37283.5|474
1643823900000|2022-02-02 17:45:00|37402|37290|37505.6|37393.6|37537.4|37425.4|37394.2|37282.2|617
1643824200000|2022-02-02 17:50:00|37507.9|37395.9|37492.9|37380.9|37520.5|37408.5|37440|37328|523
1643824500000|2022-02-02 17:55:00|37493.5|37381.5|37533.2|37421.2|37534.5|37422.5|37448.3|37336.3|496
1643824800000|2022-02-02 18:00:00|37536|37424|37530.2|37418.2|37601|37489|37485.9|37373.9|592
1643825100000|2022-02-02 18:05:00|37538.4|37426.4|37542.3|37430.3|37549.9|37437.9|37497.5|37385.5|402
1643825400000|2022-02-02 18:10:00|37535.9|37423.9|37504.3|37392.3|37537.1|37425.1|37479.9|37367.9|470
1643825700000|2022-02-02 18:15:00|37504.8|37392.8|37512.4|37400.4|37545.6|37433.6|37495.3|37383.3|539
1643826000000|2022-02-02 18:20:00|37512.2|37400.2|37512.4|37400.4|37532.1|37420.1|37490.2|37378.2|420
1643826300000|2022-02-02 18:25:00|37512.3|37400.3|37507.4|37395.4|37522.3|37410.3|37462.8|37350.8|484
1643826600000|2022-02-02 18:30:00|37506.9|37394.9|37522.5|37410.5|37556|37444|37494.6|37382.6|416
1643826900000|2022-02-02 18:35:00|37522.3|37410.3|37529.2|37417.2|37542.1|37430.1|37494.8|37382.8|383
1643827200000|2022-02-02 18:40:00|37529.4|37417.4|37553.2|37441.2|37558|37446|37508.8|37396.8|408
1643827500000|2022-02-02 18:45:00|37552.6|37440.6|37503.7|37391.7|37557.8|37445.8|37501.2|37389.2|439
1643827800000|2022-02-02 18:50:00|37506.1|37394.1|37504|37392|37532.2|37420.2|37463.2|37351.2|412
1643828100000|2022-02-02 18:55:00|37503.9|37391.9|37556|37444|37565.5|37453.5|37503.6|37391.6|409
1643828400000|2022-02-02 19:00:00|37547.8|37435.8|37630|37518|37635.5|37523.5|37545.8|37433.8|566
1643828700000|2022-02-02 19:05:00|37630.8|37518.8|37575.9|37463.9|37633.6|37521.6|37551.3|37439.3|665
1643829000000|2022-02-02 19:10:00|37568.5|37456.5|37543.7|37431.7|37592.1|37480.1|37519.6|37407.6|586
1643829300000|2022-02-02 19:15:00|37542.1|37430.1|37549.5|37437.5|37564.7|37452.7|37482.3|37370.3|639
1643829600000|2022-02-02 19:20:00|37547.9|37435.9|37571.3|37459.3|37586.1|37474.1|37534|37422|444
1643829900000|2022-02-02 19:25:00|37570.6|37458.6|37577.5|37465.5|37582.6|37470.6|37538|37426|629
1643830200000|2022-02-02 19:30:00|37577|37465|37652.4|37540.4|37668.6|37556.6|37573.8|37461.8|609
1643830500000|2022-02-02 19:35:00|37658.9|37546.9|37662.9|37550.9|37684.5|37572.5|37641.9|37529.9|626
1643830800000|2022-02-02 19:40:00|37666.7|37554.7|37680.9|37568.9|37720.5|37608.5|37657.6|37545.6|659
1643831100000|2022-02-02 19:45:00|37681.3|37569.3|37706.2|37594.2|37725|37613|37652.3|37540.3|600
1643831400000|2022-02-02 19:50:00|37706.7|37594.7|37680.3|37568.3|37722.3|37610.3|37666.6|37554.6|414
1643831700000|2022-02-02 19:55:00|37680.2|37568.2|37639.7|37527.7|37680.5|37568.5|37628.7|37516.7|537
1643832000000|2022-02-02 20:00:00|37643.5|37531.5|37662.7|37550.7|37668.4|37556.4|37563|37451|618
1643832300000|2022-02-02 20:05:00|37663.1|37551.1|37670|37558|37674.8|37562.8|37636.5|37524.5|611
1643832600000|2022-02-02 20:10:00|37668.6|37556.6|37675.2|37563.2|37699.8|37587.8|37645.4|37533.4|781
1643832900000|2022-02-02 20:15:00|37676.8|37564.8|37720.2|37608.2|37730.8|37618.8|37668|37556|746
1643833200000|2022-02-02 20:20:00|37719.7|37607.7|37629.2|37517.2|37724.7|37612.7|37626.8|37514.8|615
1643833500000|2022-02-02 20:25:00|37629.3|37517.3|37599.8|37487.8|37666.7|37554.7|37574.1|37462.1|675
1643833800000|2022-02-02 20:30:00|37600|37488|37600.5|37488.5|37603.5|37491.5|37554.5|37442.5|575
1643834100000|2022-02-02 20:35:00|37600.9|37488.9|37503.7|37391.7|37618.7|37506.7|37480.4|37368.4|652
1643834400000|2022-02-02 20:40:00|37506.2|37394.2|37518.7|37406.7|37534.8|37422.8|37494.9|37382.9|621
1643834700000|2022-02-02 20:45:00|37516.7|37404.7|37563.8|37451.8|37593|37481|37515|37403|619
1643835000000|2022-02-02 20:50:00|37563.7|37451.7|37624.5|37512.5|37633.1|37521.1|37491.5|37379.5|599
1643835300000|2022-02-02 20:55:00|37628.5|37516.5|37643.7|37531.7|37720.9|37608.9|37621.7|37509.7|833
1643835600000|2022-02-02 21:00:00|37644.1|37532.1|37563.4|37451.4|37677.5|37565.5|37545|37433|724
1643835900000|2022-02-02 21:05:00|37562|37450|37402|37290|37565|37453|37401.6|37289.6|770
1643836200000|2022-02-02 21:10:00|37400.2|37288.2|37428.7|37316.7|37430.7|37318.7|37325.1|37213.1|651
1643836500000|2022-02-02 21:15:00|37426.7|37314.7|37288.7|37176.7|37489.7|37377.7|37285|37173|645
1643836800000|2022-02-02 21:20:00|37291.8|37179.8|37223.9|37111.9|37298.8|37186.8|37162.4|37050.4|814
1643837100000|2022-02-02 21:25:00|37223.8|37111.8|37272.1|37160.1|37318.5|37206.5|37223.2|37111.2|769
1643837400000|2022-02-02 21:30:00|37273.1|37161.1|37147|37035|37334.3|37222.3|37132.4|37020.4|692
1643837700000|2022-02-02 21:35:00|37145|37033|36803.8|36691.8|37145|37033|36688.9|36576.9|986
1643838000000|2022-02-02 21:40:00|36803.1|36691.1|36792.7|36680.7|36946.1|36834.1|36767.8|36655.8|817
1643838300000|2022-02-02 21:45:00|36792.5|36680.5|36755.7|36643.7|36873.5|36761.5|36744.8|36632.8|799
1643838600000|2022-02-02 21:50:00|36755.6|36643.6|36808.9|36696.9|36831|36719|36740.1|36628.1|539
1643838900000|2022-02-02 21:55:00|36806.8|36694.8|36983.2|36871.2|36998|36886|36806.8|36694.8|708
1643839200000|2022-02-02 22:00:00|36982.8|36870.8|36990.7|36878.7|37162|37050|36951.1|36839.1|949
1643839500000|2022-02-02 22:05:00|36991.2|36879.2|36970|36858|37031.3|36919.3|36948.6|36836.6|844
1643839800000|2022-02-02 22:10:00|36964.2|36852.2|36918.3|36806.3|36989.9|36877.9|36912.5|36800.5|534
1643840100000|2022-02-02 22:15:00|36915.9|36803.9|36934.5|36822.5|36988|36876|36900.6|36788.6|517
1643840400000|2022-02-02 22:20:00|36934.2|36822.2|37019|36907|37063|36951|36913.6|36801.6|730
1643840700000|2022-02-02 22:25:00|37014.3|36902.3|37072.1|36960.1|37072.1|36960.1|36968.9|36856.9|661
1643841000000|2022-02-02 22:30:00|37072.2|36960.2|37097.9|36985.9|37097.9|36985.9|37071.7|36959.7|233
1643841300000|2022-02-02 22:35:00|37097.7|36985.7|37160.4|37048.4|37212.5|37100.5|37094.3|36982.3|467
1643841600000|2022-02-02 22:40:00|37170.9|37058.9|37259.4|37147.4|37280.1|37168.1|37159.7|37047.7|385
1643841900000|2022-02-02 22:45:00|37248|37136|37160.3|37048.3|37259.4|37147.4|37159.4|37047.4|338
1643842200000|2022-02-02 22:50:00|37161.1|37049.1|37084.7|36972.7|37207.3|37095.3|37081|36969|489
1643842500000|2022-02-02 22:55:00|37082.9|36970.9|37093.9|36981.9|37121|37009|37033.7|36921.7|524
1643842800000|2022-02-02 23:00:00|37094.5|36982.5|37136.6|37024.6|37163.7|37051.7|37016|36904|631
1643843100000|2022-02-02 23:05:00|37141.8|37029.8|37114.6|37002.6|37166|37054|37080.5|36968.5|625
1643843400000|2022-02-02 23:10:00|37109.7|36997.7|37142.4|37030.4|37158.3|37046.3|37099|36987|639
1643843700000|2022-02-02 23:15:00|37142.5|37030.5|37094.1|36982.1|37210.5|37098.5|37091.2|36979.2|748
1643844000000|2022-02-02 23:20:00|37094.6|36982.6|37070.4|36958.4|37098.2|36986.2|37019.3|36907.3|453
1643844300000|2022-02-02 23:25:00|37070.2|36958.2|37037.8|36925.8|37073.9|36961.9|37004.3|36892.3|485
1643844600000|2022-02-02 23:30:00|37037.7|36925.7|36980|36868|37094.8|36982.8|36964|36852|588
1643844900000|2022-02-02 23:35:00|36980.4|36868.4|36952.6|36840.6|36985.5|36873.5|36936|36824|633
1643845200000|2022-02-02 23:40:00|36951.5|36839.5|36943.3|36831.3|36971.7|36859.7|36908.7|36796.7|602
1643845500000|2022-02-02 23:45:00|36941.8|36829.8|36952|36840|36972.2|36860.2|36914.8|36802.8|649
1643845800000|2022-02-02 23:50:00|36952.1|36840.1|36905.3|36793.3|36966.5|36854.5|36898.9|36786.9|532
1643846100000|2022-02-02 23:55:00|36908.3|36796.3|36949.1|36837.1|37037.6|36925.6|36902|36790|637
1643846400000|2022-02-03 00:00:00|36964.5|36852.5|36917.3|36805.3|37038.3|36926.3|36914.6|36802.6|737
1643846700000|2022-02-03 00:05:00|36917.6|36805.6|36941.2|36829.2|36959.1|36847.1|36837.8|36725.8|793
1643847000000|2022-02-03 00:10:00|36941.7|36829.7|37031.7|36919.7|37036.1|36924.1|36940|36828|814
1643847300000|2022-02-03 00:15:00|37031.2|36919.2|36951.2|36839.2|37072.4|36960.4|36951.2|36839.2|714
1643847600000|2022-02-03 00:20:00|36959.2|36847.2|37001.5|36889.5|37001.8|36889.8|36858.1|36746.1|882
1643847900000|2022-02-03 00:25:00|37000.5|36888.5|37042.1|36930.1|37042.8|36930.8|36995.9|36883.9|658
1643848200000|2022-02-03 00:30:00|37041.5|36929.5|36979.8|36867.8|37108.2|36996.2|36949.7|36837.7|725
1643848500000|2022-02-03 00:35:00|36979.4|36867.4|36985.5|36873.5|37076.2|36964.2|36965.2|36853.2|755
1643848800000|2022-02-03 00:40:00|36983|36871|36959.5|36847.5|36997.6|36885.6|36940.4|36828.4|715
1643849100000|2022-02-03 00:45:00|36958.1|36846.1|36941.9|36829.9|36960.4|36848.4|36902.2|36790.2|477
1643849400000|2022-02-03 00:50:00|36943.6|36831.6|37019.4|36907.4|37030.4|36918.4|36934.3|36822.3|454
1643849700000|2022-02-03 00:55:00|37020.1|36908.1|36961.6|36849.6|37034.2|36922.2|36957.1|36845.1|556
1643850000000|2022-02-03 01:00:00|36963.9|36851.9|37007.9|36895.9|37013.3|36901.3|36947.6|36835.6|340
1643850300000|2022-02-03 01:05:00|37010.5|36898.5|36933.9|36821.9|37016.9|36904.9|36923|36811|377
1643850600000|2022-02-03 01:10:00|36933.1|36821.1|37006.8|36894.8|37026.7|36914.7|36933.1|36821.1|565
1643850900000|2022-02-03 01:15:00|37006.9|36894.9|36970.9|36858.9|37038.9|36926.9|36969|36857|483
1643851200000|2022-02-03 01:20:00|36956.7|36844.7|37018.5|36906.5|37023.5|36911.5|36949.6|36837.6|455
1643851500000|2022-02-03 01:25:00|37029|36917|36991.5|36879.5|37040.5|36928.5|36971.9|36859.9|385
1643851800000|2022-02-03 01:30:00|36987.5|36875.5|37033.3|36921.3|37042.6|36930.6|36974|36862|497
1643852100000|2022-02-03 01:35:00|37036.4|36924.4|37004.7|36892.7|37054.5|36942.5|37004.7|36892.7|241
1643852400000|2022-02-03 01:40:00|37017.7|36905.7|37021.2|36909.2|37075|36963|37007.9|36895.9|360
1643852700000|2022-02-03 01:45:00|37028.4|36916.4|36956.8|36844.8|37036.5|36924.5|36940.5|36828.5|438
1643853000000|2022-02-03 01:50:00|36950.3|36838.3|36906.1|36794.1|36968.1|36856.1|36881.6|36769.6|449
1643853300000|2022-02-03 01:55:00|36907.4|36795.4|36938.2|36826.2|36955.9|36843.9|36854.4|36742.4|453
1643853600000|2022-02-03 02:00:00|36930.4|36818.4|36902.6|36790.6|36963.9|36851.9|36899.4|36787.4|352
1643853900000|2022-02-03 02:05:00|36902.9|36790.9|36857.7|36745.7|36919.3|36807.3|36835.8|36723.8|289
1643854200000|2022-02-03 02:10:00|36857.6|36745.6|36883.3|36771.3|36885.3|36773.3|36811.2|36699.2|439
1643854500000|2022-02-03 02:15:00|36881.9|36769.9|36927.9|36815.9|36930.1|36818.1|36879.5|36767.5|341
1643854800000|2022-02-03 02:20:00|36928.2|36816.2|36860.1|36748.1|36938|36826|36829.3|36717.3|333
1643855100000|2022-02-03 02:25:00|36857|36745|36927.2|36815.2|36948.7|36836.7|36855|36743|370
1643855400000|2022-02-03 02:30:00|36928.1|36816.1|36962|36850|36978|36866|36928|36816|282
1643855700000|2022-02-03 02:35:00|36960.5|36848.5|36968.1|36856.1|36969.9|36857.9|36923.6|36811.6|371
1643856000000|2022-02-03 02:40:00|36968.3|36856.3|36979.6|36867.6|36998.1|36886.1|36944.2|36832.2|516
1643856300000|2022-02-03 02:45:00|36978.9|36866.9|37016.2|36904.2|37025.3|36913.3|36976|36864|591
1643856600000|2022-02-03 02:50:00|37018.7|36906.7|37008.1|36896.1|37035.5|36923.5|36980.2|36868.2|443
1643856900000|2022-02-03 02:55:00|37010.3|36898.3|37033|36921|37033|36921|36970.4|36858.4|383
1643857200000|2022-02-03 03:00:00|37033.2|36921.2|37025.4|36913.4|37036.6|36924.6|37012.9|36900.9|187
1643857500000|2022-02-03 03:05:00|37021.5|36909.5|36993.7|36881.7|37025.4|36913.4|36978.6|36866.6|275
1643857800000|2022-02-03 03:10:00|36997|36885|37017.2|36905.2|37033.5|36921.5|36949.8|36837.8|307
1643858100000|2022-02-03 03:15:00|37017|36905|37016.5|36904.5|37030.5|36918.5|36982.9|36870.9|283
1643858400000|2022-02-03 03:20:00|37018|36906|36977|36865|37028.5|36916.5|36976.6|36864.6|293
1643858700000|2022-02-03 03:25:00|36976.5|36864.5|36927.5|36815.5|36978.6|36866.6|36911.4|36799.4|192
1643859000000|2022-02-03 03:30:00|36925.5|36813.5|36910.8|36798.8|36925.5|36813.5|36886.5|36774.5|298
1643859300000|2022-02-03 03:35:00|36910.6|36798.6|36963.9|36851.9|36968.5|36856.5|36905.1|36793.1|351
1643859600000|2022-02-03 03:40:00|36967.8|36855.8|36907.1|36795.1|36996.1|36884.1|36899.1|36787.1|310
1643859900000|2022-02-03 03:45:00|36904.3|36792.3|36937.8|36825.8|36948|36836|36880.5|36768.5|363
1643860200000|2022-02-03 03:50:00|36937.2|36825.2|36886.8|36774.8|36958.5|36846.5|36875.8|36763.8|243
1643860500000|2022-02-03 03:55:00|36885.5|36773.5|36901.6|36789.6|36917.2|36805.2|36855.1|36743.1|343
1643860800000|2022-02-03 04:00:00|36896.8|36784.8|36937.5|36825.5|36943.8|36831.8|36858.8|36746.8|393
1643861100000|2022-02-03 04:05:00|36939|36827|36979|36867|36990.1|36878.1|36931.9|36819.9|379
1643861400000|2022-02-03 04:10:00|36979.9|36867.9|36988.2|36876.2|36991.1|36879.1|36964.5|36852.5|429
1643861700000|2022-02-03 04:15:00|36991.1|36879.1|36978.5|36866.5|37002.4|36890.4|36967|36855|391
1643862000000|2022-02-03 04:20:00|36979.5|36867.5|36944.3|36832.3|36979.5|36867.5|36918.8|36806.8|286
1643862300000|2022-02-03 04:25:00|36942.8|36830.8|36946.5|36834.5|36975.1|36863.1|36923.7|36811.7|345
1643862600000|2022-02-03 04:30:00|36942.4|36830.4|36937.4|36825.4|36947.5|36835.5|36910.5|36798.5|357
1643862900000|2022-02-03 04:35:00|36936.4|36824.4|36974.5|36862.5|36975.2|36863.2|36932.2|36820.2|418
1643863200000|2022-02-03 04:40:00|36973.8|36861.8|36989.9|36877.9|36999.2|36887.2|36972.1|36860.1|392
1643863500000|2022-02-03 04:45:00|36990|36878|37024.6|36912.6|37027|36915|36983.6|36871.6|406
1643863800000|2022-02-03 04:50:00|37024.5|36912.5|37021.1|36909.1|37034.8|36922.8|37018.5|36906.5|315
1643864100000|2022-02-03 04:55:00|37019.7|36907.7|36985.1|36873.1|37024.2|36912.2|36979.1|36867.1|282
1643864400000|2022-02-03 05:00:00|36984.3|36872.3|36966.1|36854.1|36996.1|36884.1|36963.3|36851.3|306
1643864700000|2022-02-03 05:05:00|36964.3|36852.3|36951.4|36839.4|36971.9|36859.9|36917.5|36805.5|266
1643865000000|2022-02-03 05:10:00|36946.3|36834.3|36944.6|36832.6|36963.4|36851.4|36922.1|36810.1|348
1643865300000|2022-02-03 05:15:00|36924|36812|37069.5|36957.5|37070.5|36958.5|36924|36812|581
1643865600000|2022-02-03 05:20:00|37072|36960|37070.4|36958.4|37074.9|36962.9|37036.9|36924.9|596
1643865900000|2022-02-03 05:25:00|37070.1|36958.1|37089.3|36977.3|37101.5|36989.5|37051.8|36939.8|565
1643866200000|2022-02-03 05:30:00|37088.8|36976.8|37134.5|37022.5|37152.1|37040.1|37057.3|36945.3|543
1643866500000|2022-02-03 05:35:00|37133.6|37021.6|37095.8|36983.8|37134.5|37022.5|37095.5|36983.5|457
1643866800000|2022-02-03 05:40:00|37093.7|36981.7|37056.5|36944.5|37102.4|36990.4|37053.4|36941.4|147
1643867100000|2022-02-03 05:45:00|37056.3|36944.3|37029.9|36917.9|37070.5|36958.5|37028.9|36916.9|291
1643867400000|2022-02-03 05:50:00|37029.8|36917.8|37106|36994|37128.8|37016.8|37013.5|36901.5|263
1643867700000|2022-02-03 05:55:00|37104.3|36992.3|37077.4|36965.4|37111.5|36999.5|37066.8|36954.8|133
1643868000000|2022-02-03 06:00:00|37077.1|36965.1|37063|36951|37089.1|36977.1|37056.1|36944.1|172
1643868300000|2022-02-03 06:05:00|37063.8|36951.8|37052.9|36940.9|37085.8|36973.8|37046.8|36934.8|223
1643868600000|2022-02-03 06:10:00|37053|36941|37046.7|36934.7|37059.3|36947.3|37028.3|36916.3|293
1643868900000|2022-02-03 06:15:00|37047.2|36935.2|36964.8|36852.8|37050.3|36938.3|36964.8|36852.8|296
1643869200000|2022-02-03 06:20:00|36956.1|36844.1|36949.3|36837.3|36985.5|36873.5|36917.8|36805.8|189
1643869500000|2022-02-03 06:25:00|36946.2|36834.2|36929.2|36817.2|36958.4|36846.4|36924.3|36812.3|210
1643869800000|2022-02-03 06:30:00|36928.6|36816.6|36947.6|36835.6|36977.6|36865.6|36925.1|36813.1|387
1643870100000|2022-02-03 06:35:00|36947|36835|36941.4|36829.4|36969.9|36857.9|36912.7|36800.7|209
1643870400000|2022-02-03 06:40:00|36940|36828|36972.8|36860.8|36980.4|36868.4|36924.2|36812.2|364
1643870700000|2022-02-03 06:45:00|36975.3|36863.3|37010.9|36898.9|37010.9|36898.9|36966.4|36854.4|228
1643871000000|2022-02-03 06:50:00|37006.8|36894.8|37013|36901|37019.4|36907.4|36985.8|36873.8|127
1643871300000|2022-02-03 06:55:00|37023.9|36911.9|37005.6|36893.6|37031.1|36919.1|36997.6|36885.6|215
1643871600000|2022-02-03 07:00:00|37010.4|36898.4|37020.4|36908.4|37031.1|36919.1|37004.5|36892.5|185
1643871900000|2022-02-03 07:05:00|37020.1|36908.1|37101.2|36989.2|37105.4|36993.4|37016.6|36904.6|297
1643872200000|2022-02-03 07:10:00|37100.7|36988.7|37104.5|36992.5|37119.7|37007.7|37082.8|36970.8|357
1643872500000|2022-02-03 07:15:00|37104.9|36992.9|37083.5|36971.5|37111.6|36999.6|37067.8|36955.8|309
1643872800000|2022-02-03 07:20:00|37094.7|36982.7|37076.2|36964.2|37095|36983|37060.6|36948.6|427
1643873100000|2022-02-03 07:25:00|37075.8|36963.8|37099.6|36987.6|37109|36997|37075.8|36963.8|448
1643873400000|2022-02-03 07:30:00|37107|36995|37064.9|36952.9|37110|36998|37050.4|36938.4|403
1643873700000|2022-02-03 07:35:00|37063.6|36951.6|37096.2|36984.2|37112.4|37000.4|37041.3|36929.3|419
1643874000000|2022-02-03 07:40:00|37099.3|36987.3|37119.4|37007.4|37136|37024|37093.3|36981.3|223
1643874300000|2022-02-03 07:45:00|37119.2|37007.2|37147.6|37035.6|37172.5|37060.5|37114.6|37002.6|280
1643874600000|2022-02-03 07:50:00|37147.9|37035.9|37129.5|37017.5|37156|37044|37117.3|37005.3|372
1643874900000|2022-02-03 07:55:00|37129|37017|37108|36996|37129|37017|37092.5|36980.5|213
1643875200000|2022-02-03 08:00:00|37111.5|36999.5|37150|37038|37150|37038|37105.8|36993.8|292
1643875500000|2022-02-03 08:05:00|37133.8|37021.8|37154|37042|37165|37053|37127.2|37015.2|380
1643875800000|2022-02-03 08:10:00|37153.5|37041.5|37178.2|37066.2|37180.7|37068.7|37134|37022|336
1643876100000|2022-02-03 08:15:00|37178.7|37066.7|37175.7|37063.7|37181.5|37069.5|37146.2|37034.2|406
1643876400000|2022-02-03 08:20:00|37176.6|37064.6|37131.6|37019.6|37178.8|37066.8|37127.7|37015.7|333
1643876700000|2022-02-03 08:25:00|37131.1|37019.1|37116.9|37004.9|37151.5|37039.5|37116.1|37004.1|353
1643877000000|2022-02-03 08:30:00|37120.5|37008.5|37122.8|37010.8|37174.4|37062.4|37116.9|37004.9|351
1643877300000|2022-02-03 08:35:00|37118.1|37006.1|37142.1|37030.1|37143.9|37031.9|37106.9|36994.9|153
1643877600000|2022-02-03 08:40:00|37140.2|37028.2|37103.2|36991.2|37145.5|37033.5|37100.6|36988.6|196
1643877900000|2022-02-03 08:45:00|37103.1|36991.1|37066.9|36954.9|37125.4|37013.4|37057.3|36945.3|281
1643878200000|2022-02-03 08:50:00|37067.9|36955.9|37126|37014|37131.8|37019.8|37067.9|36955.9|113
1643878500000|2022-02-03 08:55:00|37125.5|37013.5|37154|37042|37154.6|37042.6|37123.3|37011.3|199
1643878800000|2022-02-03 09:00:00|37148|37036|37117.6|37005.6|37169.7|37057.7|37107|36995|214
1643879100000|2022-02-03 09:05:00|37116.7|37004.7|37084.9|36972.9|37128.8|37016.8|37072.8|36960.8|244
1643879400000|2022-02-03 09:10:00|37080.6|36968.6|37081.6|36969.6|37094.4|36982.4|37065.9|36953.9|195
1643879700000|2022-02-03 09:15:00|37080.7|36968.7|36995.6|36883.6|37086.4|36974.4|36987.9|36875.9|310
1643880000000|2022-02-03 09:20:00|36990.2|36878.2|36980.3|36868.3|36999.4|36887.4|36960.2|36848.2|205
1643880300000|2022-02-03 09:25:00|36982.3|36870.3|36990.4|36878.4|37014.1|36902.1|36968.4|36856.4|241
1643880600000|2022-02-03 09:30:00|36989|36877|36991.9|36879.9|37003.4|36891.4|36985|36873|182
1643880900000|2022-02-03 09:35:00|36985.4|36873.4|37072.6|36960.6|37085.4|36973.4|36985.4|36873.4|386
1643881200000|2022-02-03 09:40:00|37063.6|36951.6|37031.9|36919.9|37072.6|36960.6|37021.6|36909.6|128
1643881500000|2022-02-03 09:45:00|37031.6|36919.6|36999.9|36887.9|37055.1|36943.1|36999.2|36887.2|222
1643881800000|2022-02-03 09:50:00|36999.6|36887.6|37010.4|36898.4|37027.2|36915.2|36999.6|36887.6|237
1643882100000|2022-02-03 09:55:00|36997.8|36885.8|36700.4|36588.4|37010.4|36898.4|36683.5|36571.5|591
1643882400000|2022-02-03 10:00:00|36698.8|36586.8|36475.7|36363.7|36732|36620|36456|36344|662
1643882700000|2022-02-03 10:05:00|36478.5|36366.5|36472.6|36360.6|36523.4|36411.4|36436.8|36324.8|599
1643883000000|2022-02-03 10:10:00|36474.9|36362.9|36514.3|36402.3|36534.9|36422.9|36457.4|36345.4|587
1643883300000|2022-02-03 10:15:00|36514.1|36402.1|36413.4|36301.4|36530.1|36418.1|36353.4|36241.4|534
1643883600000|2022-02-03 10:20:00|36416.1|36304.1|36388.5|36276.5|36425.3|36313.3|36361.1|36249.1|360
1643883900000|2022-02-03 10:25:00|36386.5|36274.5|36404|36292|36439.5|36327.5|36366.9|36254.9|426
1643884200000|2022-02-03 10:30:00|36404.3|36292.3|36494.7|36382.7|36509.9|36397.9|36367.4|36255.4|377
1643884500000|2022-02-03 10:35:00|36493.3|36381.3|36468.4|36356.4|36520.8|36408.8|36468.4|36356.4|341
1643884800000|2022-02-03 10:40:00|36466|36354|36448.6|36336.6|36484.4|36372.4|36427.2|36315.2|441
1643885100000|2022-02-03 10:45:00|36446.1|36334.1|36521.7|36409.7|36526.9|36414.9|36439.9|36327.9|421
1643885400000|2022-02-03 10:50:00|36522.1|36410.1|36516.7|36404.7|36534|36422|36499.2|36387.2|271
1643885700000|2022-02-03 10:55:00|36515.6|36403.6|36459|36347|36515.6|36403.6|36454.6|36342.6|393
1643886000000|2022-02-03 11:00:00|36461.5|36349.5|36447.4|36335.4|36501.1|36389.1|36425.1|36313.1|398
1643886300000|2022-02-03 11:05:00|36440.8|36328.8|36501|36389|36504.7|36392.7|36415.6|36303.6|270
1643886600000|2022-02-03 11:10:00|36501.4|36389.4|36463.6|36351.6|36510.7|36398.7|36459.4|36347.4|255
1643886900000|2022-02-03 11:15:00|36463.2|36351.2|36404.7|36292.7|36466.7|36354.7|36389.1|36277.1|371
1643887200000|2022-02-03 11:20:00|36404.4|36292.4|36410.5|36298.5|36427.7|36315.7|36371|36259|503
1643887500000|2022-02-03 11:25:00|36404|36292|36568.4|36456.4|36576.1|36464.1|36402.6|36290.6|567
1643887800000|2022-02-03 11:30:00|36573.3|36461.3|36707.5|36595.5|36752.2|36640.2|36544|36432|926
1643888100000|2022-02-03 11:35:00|36707.1|36595.1|36690.1|36578.1|36792.3|36680.3|36678.5|36566.5|565
1643888400000|2022-02-03 11:40:00|36692.5|36580.5|36787.2|36675.2|36790.3|36678.3|36689.9|36577.9|600
1643888700000|2022-02-03 11:45:00|36786.7|36674.7|36783.9|36671.9|36847.4|36735.4|36718.1|36606.1|626
1643889000000|2022-02-03 11:50:00|36784.1|36672.1|36766.3|36654.3|36810.3|36698.3|36759.8|36647.8|435
1643889300000|2022-02-03 11:55:00|36767.1|36655.1|36850.4|36738.4|36856.8|36744.8|36763.6|36651.6|544
1643889600000|2022-02-03 12:00:00|36853.8|36741.8|36739.3|36627.3|36866.5|36754.5|36734.8|36622.8|719
1643889900000|2022-02-03 12:05:00|36746.9|36634.9|36700.6|36588.6|36754.1|36642.1|36689.1|36577.1|350
1643890200000|2022-02-03 12:10:00|36697.4|36585.4|36702.5|36590.5|36778.7|36666.7|36684.6|36572.6|284
1643890500000|2022-02-03 12:15:00|36695.8|36583.8|36767.8|36655.8|36784.9|36672.9|36670.4|36558.4|349
1643890800000|2022-02-03 12:20:00|36765.7|36653.7|36739.4|36627.4|36780.4|36668.4|36732|36620|226
1643891100000|2022-02-03 12:25:00|36743.6|36631.6|36398.6|36286.6|36743.6|36631.6|36357.3|36245.3|783
1643891400000|2022-02-03 12:30:00|36398.3|36286.3|36462.6|36350.6|36509|36397|36325.8|36213.8|792
1643891700000|2022-02-03 12:35:00|36462.3|36350.3|36513.6|36401.6|36521|36409|36422.9|36310.9|391
1643892000000|2022-02-03 12:40:00|36513.4|36401.4|36521.4|36409.4|36587|36475|36485.7|36373.7|500
1643892300000|2022-02-03 12:45:00|36523.6|36411.6|36482.2|36370.2|36570|36458|36471.4|36359.4|386
1643892600000|2022-02-03 12:50:00|36484.1|36372.1|36639.5|36527.5|36668.3|36556.3|36478.9|36366.9|562
1643892900000|2022-02-03 12:55:00|36639.1|36527.1|36744.1|36632.1|36770.8|36658.8|36635|36523|662
1643893200000|2022-02-03 13:00:00|36746.4|36634.4|36722|36610|36812.5|36700.5|36711.1|36599.1|444
1643893500000|2022-02-03 13:05:00|36723.2|36611.2|36765.2|36653.2|36777.9|36665.9|36689.6|36577.6|333
1643893800000|2022-02-03 13:10:00|36764|36652|36799.6|36687.6|36830.6|36718.6|36745.8|36633.8|561
1643894100000|2022-02-03 13:15:00|36799.2|36687.2|36756.8|36644.8|36813.7|36701.7|36732.1|36620.1|237
1643894400000|2022-02-03 13:20:00|36754.5|36642.5|36724.3|36612.3|36782.6|36670.6|36724.3|36612.3|194
1643894700000|2022-02-03 13:25:00|36742.7|36630.7|36734.2|36622.2|36788.3|36676.3|36734.2|36622.2|239
1643895000000|2022-02-03 13:30:00|36737.9|36625.9|36782|36670|36823.3|36711.3|36737.9|36625.9|368
1643895300000|2022-02-03 13:35:00|36778.1|36666.1|36785.9|36673.9|36818.2|36706.2|36765.9|36653.9|271
1643895600000|2022-02-03 13:40:00|36789|36677|36690.3|36578.3|36801.2|36689.2|36687.2|36575.2|747
1643895900000|2022-02-03 13:45:00|36690.8|36578.8|36575.4|36463.4|36710.1|36598.1|36554.3|36442.3|884
1643896200000|2022-02-03 13:50:00|36574.4|36462.4|36561.6|36449.6|36605.2|36493.2|36524.8|36412.8|710
1643896500000|2022-02-03 13:55:00|36561.5|36449.5|36656.3|36544.3|36661.7|36549.7|36551.7|36439.7|532
1643896800000|2022-02-03 14:00:00|36660.9|36548.9|36608|36496|36735.7|36623.7|36586.3|36474.3|815
1643897100000|2022-02-03 14:05:00|36610.6|36498.6|36671.1|36559.1|36715.1|36603.1|36577.3|36465.3|392
1643897400000|2022-02-03 14:10:00|36669.4|36557.4|36685.9|36573.9|36729.7|36617.7|36654.6|36542.6|370
1643897700000|2022-02-03 14:15:00|36681.1|36569.1|36765.9|36653.9|36774.2|36662.2|36620.6|36508.6|521
1643898000000|2022-02-03 14:20:00|36767|36655|36701.5|36589.5|36767|36655|36695.8|36583.8|523
1643898300000|2022-02-03 14:25:00|36701.6|36589.6|36636.6|36524.6|36706.8|36594.8|36626.9|36514.9|259
1643898600000|2022-02-03 14:30:00|36635.4|36523.4|36581.5|36469.5|36839.6|36727.6|36554|36442|898
1643898900000|2022-02-03 14:35:00|36598.6|36486.6|36809|36697|36825.1|36713.1|36571.6|36459.6|752
1643899200000|2022-02-03 14:40:00|36811.7|36699.7|36743.2|36631.2|36816.1|36704.1|36726.6|36614.6|856
1643899500000|2022-02-03 14:45:00|36744.7|36632.7|36611.1|36499.1|36754.6|36642.6|36603.9|36491.9|790
1643899800000|2022-02-03 14:50:00|36596.1|36484.1|36584.6|36472.6|36672.7|36560.7|36568.2|36456.2|723
1643900100000|2022-02-03 14:55:00|36586.8|36474.8|36585.1|36473.1|36645.3|36533.3|36554.5|36442.5|549
1643900400000|2022-02-03 15:00:00|36584.4|36472.4|36614.9|36502.9|36668.3|36556.3|36540.6|36428.6|719
1643900700000|2022-02-03 15:05:00|36614.7|36502.7|36574.7|36462.7|36668.1|36556.1|36567.9|36455.9|520
1643901000000|2022-02-03 15:10:00|36591.5|36479.5|36673|36561|36690.4|36578.4|36549.2|36437.2|611
1643901300000|2022-02-03 15:15:00|36673.2|36561.2|36805|36693|36814.2|36702.2|36659.1|36547.1|768
1643901600000|2022-02-03 15:20:00|36805.6|36693.6|36873.2|36761.2|36974.1|36862.1|36802.5|36690.5|827
1643901900000|2022-02-03 15:25:00|36872.9|36760.9|36964.2|36852.2|36973.6|36861.6|36865.9|36753.9|653
1643902200000|2022-02-03 15:30:00|36960.5|36848.5|36890.5|36778.5|37029|36917|36875.9|36763.9|641
1643902500000|2022-02-03 15:35:00|36886|36774|36933.9|36821.9|36940.2|36828.2|36871.1|36759.1|690
1643902800000|2022-02-03 15:40:00|36934.3|36822.3|36938.1|36826.1|36998.8|36886.8|36913.5|36801.5|753
1643903100000|2022-02-03 15:45:00|36937.7|36825.7|36887.9|36775.9|36951.5|36839.5|36869.9|36757.9|689
1643903400000|2022-02-03 15:50:00|36891.4|36779.4|36959.1|36847.1|36983.2|36871.2|36876.5|36764.5|750
1643903700000|2022-02-03 15:55:00|36964.2|36852.2|36984|36872|37016.7|36904.7|36956.1|36844.1|646
1643904000000|2022-02-03 16:00:00|36989.2|36877.2|36960.5|36848.5|37007.8|36895.8|36928|36816|675
1643904300000|2022-02-03 16:05:00|36961.8|36849.8|37002.5|36890.5|37027.8|36915.8|36942.3|36830.3|790
1643904600000|2022-02-03 16:10:00|37001.4|36889.4|37109|36997|37137.8|37025.8|36967.3|36855.3|754
1643904900000|2022-02-03 16:15:00|37106.2|36994.2|37100.4|36988.4|37138.8|37026.8|37035.8|36923.8|411
1643905200000|2022-02-03 16:20:00|37098.2|36986.2|36928.6|36816.6|37103.3|36991.3|36928.3|36816.3|418
1643905500000|2022-02-03 16:25:00|36928.8|36816.8|36950.6|36838.6|37009.1|36897.1|36927.5|36815.5|433
1643905800000|2022-02-03 16:30:00|36949.8|36837.8|36903.5|36791.5|36969.6|36857.6|36895|36783|276
1643906100000|2022-02-03 16:35:00|36904.9|36792.9|36925.9|36813.9|36969.6|36857.6|36903.4|36791.4|426
1643906400000|2022-02-03 16:40:00|36926.7|36814.7|36927.8|36815.8|36946.2|36834.2|36896.6|36784.6|373
1643906700000|2022-02-03 16:45:00|36933.2|36821.2|36897.9|36785.9|36951.6|36839.6|36897.9|36785.9|290
1643907000000|2022-02-03 16:50:00|36891|36779|36831.4|36719.4|36926.6|36814.6|36824.9|36712.9|329
1643907300000|2022-02-03 16:55:00|36835.1|36723.1|36786.8|36674.8|36848.6|36736.6|36786.8|36674.8|322
1643907600000|2022-02-03 17:00:00|36788.5|36676.5|36648.3|36536.3|36822.1|36710.1|36640.1|36528.1|574
1643907900000|2022-02-03 17:05:00|36637.2|36525.2|36738.6|36626.6|36745.3|36633.3|36624.7|36512.7|535
1643908200000|2022-02-03 17:10:00|36742.8|36630.8|36797.8|36685.8|36830.1|36718.1|36702.5|36590.5|511
1643908500000|2022-02-03 17:15:00|36802.7|36690.7|36683.5|36571.5|36810|36698|36680.4|36568.4|496
1643908800000|2022-02-03 17:20:00|36681.1|36569.1|36811.9|36699.9|36819.7|36707.7|36657.2|36545.2|479
1643909100000|2022-02-03 17:25:00|36814.8|36702.8|36865.9|36753.9|36872.9|36760.9|36809.2|36697.2|429
1643909400000|2022-02-03 17:30:00|36866.9|36754.9|36849.7|36737.7|36867.5|36755.5|36801.1|36689.1|445
1643909700000|2022-02-03 17:35:00|36853.7|36741.7|36907.6|36795.6|36956|36844|36850|36738|588
1643910000000|2022-02-03 17:40:00|36904.7|36792.7|36851|36739|36937.8|36825.8|36851|36739|499
1643910300000|2022-02-03 17:45:00|36851.8|36739.8|36793|36681|36862|36750|36782.7|36670.7|473
1643910600000|2022-02-03 17:50:00|36793.2|36681.2|36852.9|36740.9|36895.4|36783.4|36793.2|36681.2|476
1643910900000|2022-02-03 17:55:00|36850.3|36738.3|36901.3|36789.3|36912.2|36800.2|36817.7|36705.7|397
1643911200000|2022-02-03 18:00:00|36905.7|36793.7|36848.9|36736.9|36909.1|36797.1|36822.3|36710.3|369
1643911500000|2022-02-03 18:05:00|36834.6|36722.6|36810.2|36698.2|36866|36754|36805.9|36693.9|511
1643911800000|2022-02-03 18:10:00|36809.3|36697.3|36802.8|36690.8|36815|36703|36766.2|36654.2|424
1643912100000|2022-02-03 18:15:00|36816.9|36704.9|36787.2|36675.2|36851.1|36739.1|36770.5|36658.5|521
1643912400000|2022-02-03 18:20:00|36781.1|36669.1|36834|36722|36849.1|36737.1|36767.9|36655.9|289
1643912700000|2022-02-03 18:25:00|36830.2|36718.2|36779.3|36667.3|36848.4|36736.4|36767|36655|375
1643913000000|2022-02-03 18:30:00|36775.4|36663.4|36856.1|36744.1|36863.7|36751.7|36768.4|36656.4|376
1643913300000|2022-02-03 18:35:00|36854.7|36742.7|36813.2|36701.2|36857.3|36745.3|36807.3|36695.3|345
1643913600000|2022-02-03 18:40:00|36812.7|36700.7|36870.2|36758.2|36920.8|36808.8|36799.4|36687.4|328
1643913900000|2022-02-03 18:45:00|36869.9|36757.9|36878.1|36766.1|36898|36786|36852.5|36740.5|375
1643914200000|2022-02-03 18:50:00|36876.1|36764.1|36825.9|36713.9|36895.1|36783.1|36818.3|36706.3|398
1643914500000|2022-02-03 18:55:00|36838.1|36726.1|36847.4|36735.4|36864.5|36752.5|36822.1|36710.1|355
1643914800000|2022-02-03 19:00:00|36833.8|36721.8|36878|36766|36903.2|36791.2|36821.2|36709.2|417
1643915100000|2022-02-03 19:05:00|36879.1|36767.1|36880.1|36768.1|36894.6|36782.6|36845.4|36733.4|314
1643915400000|2022-02-03 19:10:00|36879.7|36767.7|36715.8|36603.8|36884.9|36772.9|36714.5|36602.5|480
1643915700000|2022-02-03 19:15:00|36715.7|36603.7|36713.8|36601.8|36768.7|36656.7|36703|36591|397
1643916000000|2022-02-03 19:20:00|36734.9|36622.9|36775.7|36663.7|36787|36675|36711.8|36599.8|415
1643916300000|2022-02-03 19:25:00|36775.3|36663.3|36713|36601|36789.6|36677.6|36695.1|36583.1|442
1643916600000|2022-02-03 19:30:00|36711.9|36599.9|36726.5|36614.5|36750.4|36638.4|36683.7|36571.7|485
1643916900000|2022-02-03 19:35:00|36724.9|36612.9|36642.7|36530.7|36757|36645|36639.5|36527.5|448
1643917200000|2022-02-03 19:40:00|36642.4|36530.4|36588.5|36476.5|36651.1|36539.1|36567.6|36455.6|529
1643917500000|2022-02-03 19:45:00|36587.4|36475.4|36560|36448|36618.6|36506.6|36522.6|36410.6|700
1643917800000|2022-02-03 19:50:00|36557.3|36445.3|36596|36484|36596|36484|36544.3|36432.3|493
1643918100000|2022-02-03 19:55:00|36592.6|36480.6|36617.7|36505.7|36671.8|36559.8|36583.3|36471.3|587
1643918400000|2022-02-03 20:00:00|36619.2|36507.2|36556.4|36444.4|36644.2|36532.2|36537.8|36425.8|561
1643918700000|2022-02-03 20:05:00|36556|36444|36571.6|36459.6|36604.7|36492.7|36552.5|36440.5|704
1643919000000|2022-02-03 20:10:00|36576.9|36464.9|36651.8|36539.8|36661.1|36549.1|36570|36458|690
1643919300000|2022-02-03 20:15:00|36646.8|36534.8|36657.9|36545.9|36704.5|36592.5|36626.5|36514.5|688
1643919600000|2022-02-03 20:20:00|36650|36538|36672.1|36560.1|36700.4|36588.4|36638.9|36526.9|423
1643919900000|2022-02-03 20:25:00|36672.5|36560.5|36612.4|36500.4|36672.7|36560.7|36590.6|36478.6|458
1643920200000|2022-02-03 20:30:00|36608|36496|36451.8|36339.8|36609.6|36497.6|36441.4|36329.4|640
1643920500000|2022-02-03 20:35:00|36460.3|36348.3|36468|36356|36490.3|36378.3|36427.5|36315.5|604
1643920800000|2022-02-03 20:40:00|36465.9|36353.9|36500.6|36388.6|36510.7|36398.7|36446.3|36334.3|593
1643921100000|2022-02-03 20:45:00|36482.1|36370.1|36468.9|36356.9|36496.4|36384.4|36421.1|36309.1|520
1643921400000|2022-02-03 20:50:00|36455.5|36343.5|36372.3|36260.3|36458.2|36346.2|36343.1|36231.1|639
1643921700000|2022-02-03 20:55:00|36368.6|36256.6|36424.7|36312.7|36533.1|36421.1|36366.8|36254.8|639
1643922000000|2022-02-03 21:00:00|36423.7|36311.7|36832.8|36720.8|36934.6|36822.6|36414.1|36302.1|905
1643922300000|2022-02-03 21:05:00|36836.4|36724.4|36847.6|36735.6|36924.1|36812.1|36800.9|36688.9|739
1643922600000|2022-02-03 21:10:00|36847.5|36735.5|36811.1|36699.1|36883.5|36771.5|36772.5|36660.5|614
1643922900000|2022-02-03 21:15:00|36811.5|36699.5|36934.6|36822.6|36959.8|36847.8|36799.5|36687.5|595
1643923200000|2022-02-03 21:20:00|36940|36828|36868.4|36756.4|36945.4|36833.4|36857.6|36745.6|433
1643923500000|2022-02-03 21:25:00|36870.2|36758.2|36871.1|36759.1|36889.4|36777.4|36832.8|36720.8|323
1643923800000|2022-02-03 21:30:00|36869.2|36757.2|36933.9|36821.9|36963.1|36851.1|36868.2|36756.2|456
1643924100000|2022-02-03 21:35:00|36920.4|36808.4|37033.8|36921.8|37057.9|36945.9|36920.4|36808.4|433
1643924400000|2022-02-03 21:40:00|37036.4|36924.4|36997.1|36885.1|37041.1|36929.1|36953.3|36841.3|362
1643924700000|2022-02-03 21:45:00|36992.4|36880.4|37021.1|36909.1|37045.2|36933.2|36952.3|36840.3|445
1643925000000|2022-02-03 21:50:00|37022|36910|37087|36975|37089.2|36977.2|36974.5|36862.5|455
1643925300000|2022-02-03 21:55:00|37085.7|36973.7|37013.7|36901.7|37110.5|36998.5|36996.3|36884.3|530
1643925600000|2022-02-03 22:00:00|37013.8|36901.8|36934.2|36822.2|37024.1|36912.1|36928.2|36816.2|546
1643925900000|2022-02-03 22:05:00|36934.3|36822.3|37035.8|36923.8|37069.6|36957.6|36932.5|36820.5|645
1643926200000|2022-02-03 22:10:00|37050.2|36938.2|37076.1|36964.1|37076.1|36964.1|37008.3|36896.3|349
1643926500000|2022-02-03 22:15:00|37065.2|36953.2|37057.9|36945.9|37076.1|36964.1|37009.5|36897.5|281
1643926800000|2022-02-03 22:20:00|37053.7|36941.7|36976.8|36864.8|37057.9|36945.9|36961|36849|327
1643927100000|2022-02-03 22:25:00|36981.1|36869.1|36927.1|36815.1|36981.1|36869.1|36923.8|36811.8|255
1643927400000|2022-02-03 22:30:00|36926.5|36814.5|36911.9|36799.9|36936.9|36824.9|36910.7|36798.7|146
1643927700000|2022-02-03 22:35:00|36910.5|36798.5|36957|36845|36957.8|36845.8|36873.5|36761.5|263
1643928000000|2022-02-03 22:40:00|36957.3|36845.3|36900.6|36788.6|36965.3|36853.3|36886.5|36774.5|324
1643928300000|2022-02-03 22:45:00|36890.4|36778.4|36883|36771|36925.6|36813.6|36876.8|36764.8|264
1643928600000|2022-02-03 22:50:00|36877.7|36765.7|36915.9|36803.9|36939.4|36827.4|36873.7|36761.7|348
1643928900000|2022-02-03 22:55:00|36916.2|36804.2|37003.6|36891.6|37032.5|36920.5|36886|36774|317
1643929200000|2022-02-03 23:00:00|37003.7|36891.7|36999|36887|37014.3|36902.3|36944.3|36832.3|422
1643929500000|2022-02-03 23:05:00|36998.3|36886.3|37065|36953|37065.5|36953.5|36998.3|36886.3|493
1643929800000|2022-02-03 23:10:00|37065.8|36953.8|37092.1|36980.1|37107.2|36995.2|37056.5|36944.5|439
1643930100000|2022-02-03 23:15:00|37091.9|36979.9|37083.6|36971.6|37103.2|36991.2|37034.5|36922.5|311
1643930400000|2022-02-03 23:20:00|37080.1|36968.1|37037.3|36925.3|37092.9|36980.9|37021.3|36909.3|313
1643930700000|2022-02-03 23:25:00|37048.9|36936.9|37018.3|36906.3|37048.9|36936.9|37012|36900|239
1643931000000|2022-02-03 23:30:00|37018.4|36906.4|37027.3|36915.3|37063.7|36951.7|37015.8|36903.8|419
1643931300000|2022-02-03 23:35:00|37026.9|36914.9|37049.5|36937.5|37051.9|36939.9|37002.5|36890.5|283
1643931600000|2022-02-03 23:40:00|37049.7|36937.7|37071.7|36959.7|37075.4|36963.4|37038.8|36926.8|359
1643931900000|2022-02-03 23:45:00|37072.2|36960.2|37090.5|36978.5|37137.4|37025.4|37056.2|36944.2|562
1643932200000|2022-02-03 23:50:00|37093.6|36981.6|37115.8|37003.8|37128.3|37016.3|37030.3|36918.3|310
1643932500000|2022-02-03 23:55:00|37120.5|37008.5|37371.9|37259.9|37409.1|37297.1|37094.9|36982.9|429
1643932800000|2022-02-04 00:00:00|37361.1|37249.1|37307|37195|37378.4|37266.4|37253.9|37141.9|577
1643933100000|2022-02-04 00:05:00|37307.1|37195.1|37324.4|37212.4|37349.6|37237.6|37260.1|37148.1|268
1643933400000|2022-02-04 00:10:00|37321|37209|37314.6|37202.6|37349.9|37237.9|37302.6|37190.6|179
1643933700000|2022-02-04 00:15:00|37312.2|37200.2|37272.4|37160.4|37338.9|37226.9|37246.3|37134.3|340
1643934000000|2022-02-04 00:20:00|37272.1|37160.1|37323|37211|37342.6|37230.6|37260.2|37148.2|438
1643934300000|2022-02-04 00:25:00|37322.5|37210.5|37285.6|37173.6|37333.4|37221.4|37270.9|37158.9|350
1643934600000|2022-02-04 00:30:00|37280.3|37168.3|37246.1|37134.1|37287.8|37175.8|37219.3|37107.3|224
1643934900000|2022-02-04 00:35:00|37230.4|37118.4|37239.9|37127.9|37254.6|37142.6|37193.9|37081.9|205
1643935200000|2022-02-04 00:40:00|37236.5|37124.5|37225.5|37113.5|37272.6|37160.6|37207.8|37095.8|309
1643935500000|2022-02-04 00:45:00|37225|37113|37225.4|37113.4|37229.1|37117.1|37192.9|37080.9|180
1643935800000|2022-02-04 00:50:00|37222.7|37110.7|37207.2|37095.2|37241.3|37129.3|37202.3|37090.3|156
1643936100000|2022-02-04 00:55:00|37216.6|37104.6|37255.6|37143.6|37262.4|37150.4|37195.5|37083.5|214
1643936400000|2022-02-04 01:00:00|37261.9|37149.9|37236.1|37124.1|37261.9|37149.9|37190.8|37078.8|303
1643936700000|2022-02-04 01:05:00|37234.6|37122.6|37261.2|37149.2|37265.8|37153.8|37197.3|37085.3|266
1643937000000|2022-02-04 01:10:00|37262.9|37150.9|37227.1|37115.1|37262.9|37150.9|37212.5|37100.5|295
1643937300000|2022-02-04 01:15:00|37212.8|37100.8|37212.7|37100.7|37253.6|37141.6|37208.4|37096.4|200
1643937600000|2022-02-04 01:20:00|37229.2|37117.2|37210.1|37098.1|37243.1|37131.1|37200.1|37088.1|165
1643937900000|2022-02-04 01:25:00|37208.4|37096.4|37241.7|37129.7|37244.5|37132.5|37206.6|37094.6|225
1643938200000|2022-02-04 01:30:00|37233.3|37121.3|37209.5|37097.5|37242.1|37130.1|37195.6|37083.6|150
1643938500000|2022-02-04 01:35:00|37203.6|37091.6|37115.9|37003.9|37203.6|37091.6|37087.8|36975.8|203
1643938800000|2022-02-04 01:40:00|37116.5|37004.5|37130|37018|37162.4|37050.4|37102.1|36990.1|149
1643939100000|2022-02-04 01:45:00|37130.3|37018.3|37144.3|37032.3|37150.3|37038.3|37107.6|36995.6|141
1643939400000|2022-02-04 01:50:00|37148.7|37036.7|37214.2|37102.2|37224.3|37112.3|37148.7|37036.7|263
1643939700000|2022-02-04 01:55:00|37213.3|37101.3|37238.8|37126.8|37276.4|37164.4|37212.9|37100.9|126
1643940000000|2022-02-04 02:00:00|37240.3|37128.3|37248.9|37136.9|37268.8|37156.8|37206.8|37094.8|149
1643940300000|2022-02-04 02:05:00|37248.4|37136.4|37247.3|37135.3|37274.3|37162.3|37231.1|37119.1|253
1643940600000|2022-02-04 02:10:00|37245|37133|37306|37194|37311.3|37199.3|37238.4|37126.4|236
1643940900000|2022-02-04 02:15:00|37312.4|37200.4|37347.3|37235.3|37352.1|37240.1|37300.9|37188.9|152
1643941200000|2022-02-04 02:20:00|37352.1|37240.1|37340.2|37228.2|37422.4|37310.4|37340.2|37228.2|288
1643941500000|2022-02-04 02:25:00|37322.2|37210.2|37415.1|37303.1|37438|37326|37314.9|37202.9|280
1643941800000|2022-02-04 02:30:00|37415|37303|37429.3|37317.3|37432.7|37320.7|37371|37259|470
1643942100000|2022-02-04 02:35:00|37430.7|37318.7|37433.3|37321.3|37433.3|37321.3|37338.8|37226.8|279
1643942400000|2022-02-04 02:40:00|37432.9|37320.9|37453.8|37341.8|37498.1|37386.1|37418.2|37306.2|666
1643942700000|2022-02-04 02:45:00|37452.4|37340.4|37486.4|37374.4|37498.9|37386.9|37446.7|37334.7|431
1643943000000|2022-02-04 02:50:00|37484.2|37372.2|37406.3|37294.3|37496.4|37384.4|37398.8|37286.8|397
1643943300000|2022-02-04 02:55:00|37403.8|37291.8|37401.3|37289.3|37447.1|37335.1|37389.6|37277.6|435
1643943600000|2022-02-04 03:00:00|37401.1|37289.1|37412.4|37300.4|37424.7|37312.7|37379|37267|223
1643943900000|2022-02-04 03:05:00|37411.9|37299.9|37452.2|37340.2|37464.5|37352.5|37375.2|37263.2|418
1643944200000|2022-02-04 03:10:00|37450.7|37338.7|37449.6|37337.6|37459.1|37347.1|37412.7|37300.7|296
1643944500000|2022-02-04 03:15:00|37448.7|37336.7|37459.6|37347.6|37483.1|37371.1|37434.3|37322.3|216
1643944800000|2022-02-04 03:20:00|37459|37347|37452|37340|37493|37381|37448.8|37336.8|398
1643945100000|2022-02-04 03:25:00|37453.8|37341.8|37428.9|37316.9|37486.5|37374.5|37410.1|37298.1|482
1643945400000|2022-02-04 03:30:00|37429|37317|37442.8|37330.8|37461.5|37349.5|37426.5|37314.5|398
1643945700000|2022-02-04 03:35:00|37448.6|37336.6|37432.3|37320.3|37455.7|37343.7|37409.9|37297.9|374
1643946000000|2022-02-04 03:40:00|37415|37303|37398.2|37286.2|37435.8|37323.8|37369.9|37257.9|348
1643946300000|2022-02-04 03:45:00|37398.1|37286.1|37394.2|37282.2|37407.5|37295.5|37343.4|37231.4|277
1643946600000|2022-02-04 03:50:00|37404.1|37292.1|37395.6|37283.6|37429.4|37317.4|37380.3|37268.3|360
1643946900000|2022-02-04 03:55:00|37394.7|37282.7|37375.5|37263.5|37423.1|37311.1|37367|37255|225
1643947200000|2022-02-04 04:00:00|37375.9|37263.9|37352.4|37240.4|37437.5|37325.5|37336.5|37224.5|377
1643947500000|2022-02-04 04:05:00|37357.4|37245.4|37385.1|37273.1|37386.8|37274.8|37337.5|37225.5|337
1643947800000|2022-02-04 04:10:00|37370.5|37258.5|37389.3|37277.3|37400.4|37288.4|37369.2|37257.2|257
1643948100000|2022-02-04 04:15:00|37385.2|37273.2|37371.6|37259.6|37402.1|37290.1|37364.3|37252.3|237
1643948400000|2022-02-04 04:20:00|37369.9|37257.9|37351.5|37239.5|37372.6|37260.6|37325.4|37213.4|209
1643948700000|2022-02-04 04:25:00|37351|37239|37363.2|37251.2|37364.8|37252.8|37318.3|37206.3|264
1643949000000|2022-02-04 04:30:00|37362.6|37250.6|37341.6|37229.6|37380.9|37268.9|37311.9|37199.9|224
1643949300000|2022-02-04 04:35:00|37334.9|37222.9|37362.6|37250.6|37392.3|37280.3|37332.2|37220.2|312
1643949600000|2022-02-04 04:40:00|37363.5|37251.5|37372.2|37260.2|37404.8|37292.8|37347|37235|424
1643949900000|2022-02-04 04:45:00|37371.5|37259.5|37416.3|37304.3|37417|37305|37358|37246|379
1643950200000|2022-02-04 04:50:00|37416.9|37304.9|37403.2|37291.2|37432.6|37320.6|37391.4|37279.4|283
1643950500000|2022-02-04 04:55:00|37396.5|37284.5|37382.4|37270.4|37414.9|37302.9|37354|37242|159
1643950800000|2022-02-04 05:00:00|37383.8|37271.8|37365.1|37253.1|37383.8|37271.8|37333.9|37221.9|120
1643951100000|2022-02-04 05:05:00|37354.5|37242.5|37418.6|37306.6|37427.9|37315.9|37338.7|37226.7|191
1643951400000|2022-02-04 05:10:00|37420.3|37308.3|37494.5|37382.5|37518.8|37406.8|37401.3|37289.3|464
1643951700000|2022-02-04 05:15:00|37495|37383|37606.9|37494.9|37628.8|37516.8|37447.2|37335.2|555
1643952000000|2022-02-04 05:20:00|37607.3|37495.3|37669.2|37557.2|37698.1|37586.1|37592.1|37480.1|801
1643952300000|2022-02-04 05:25:00|37669|37557|37646.4|37534.4|37674.5|37562.5|37625.8|37513.8|494
1643952600000|2022-02-04 05:30:00|37647.3|37535.3|37691.7|37579.7|37748.7|37636.7|37631.7|37519.7|442
1643952900000|2022-02-04 05:35:00|37690.2|37578.2|37655.6|37543.6|37691.2|37579.2|37620.8|37508.8|531
1643953200000|2022-02-04 05:40:00|37654|37542|37660.5|37548.5|37671.6|37559.6|37632.4|37520.4|520
1643953500000|2022-02-04 05:45:00|37660.7|37548.7|37634.5|37522.5|37719.9|37607.9|37625.2|37513.2|389
1643953800000|2022-02-04 05:50:00|37632.5|37520.5|37618.1|37506.1|37639.6|37527.6|37612.6|37500.6|411
1643954100000|2022-02-04 05:55:00|37616.7|37504.7|37620|37508|37665.6|37553.6|37615|37503|500
1643954400000|2022-02-04 06:00:00|37619.7|37507.7|37725.3|37613.3|37751.4|37639.4|37617.7|37505.7|612
1643954700000|2022-02-04 06:05:00|37722.8|37610.8|37950.5|37838.5|38002.1|37890.1|37719|37607|682
1643955000000|2022-02-04 06:10:00|37950|37838|37919.6|37807.6|37960.5|37848.5|37867.4|37755.4|517
1643955300000|2022-02-04 06:15:00|37920|37808|38005.5|37893.5|38012.4|37900.4|37908.4|37796.4|460
1643955600000|2022-02-04 06:20:00|38005.9|37893.9|38049.6|37937.6|38056.3|37944.3|37985|37873|613
1643955900000|2022-02-04 06:25:00|38045.4|37933.4|38050.8|37938.8|38097.2|37985.2|38011.2|37899.2|400
1643956200000|2022-02-04 06:30:00|38042.4|37930.4|38073.7|37961.7|38093.1|37981.1|38042.4|37930.4|362
1643956500000|2022-02-04 06:35:00|38071.5|37959.5|38016.8|37904.8|38082.6|37970.6|38000.4|37888.4|388
1643956800000|2022-02-04 06:40:00|38016.5|37904.5|38007.1|37895.1|38045.1|37933.1|37975.8|37863.8|324
1643957100000|2022-02-04 06:45:00|38006.7|37894.7|38034.4|37922.4|38055.1|37943.1|37999.1|37887.1|305
1643957400000|2022-02-04 06:50:00|38028.8|37916.8|38041.1|37929.1|38058.9|37946.9|38023.2|37911.2|229
1643957700000|2022-02-04 06:55:00|38040.7|37928.7|38074.1|37962.1|38074.1|37962.1|38012.4|37900.4|301
1643958000000|2022-02-04 07:00:00|38069.4|37957.4|38218.5|38106.5|38277.7|38165.7|38028.8|37916.8|550
1643958300000|2022-02-04 07:05:00|38217.5|38105.5|37990.2|37878.2|38217.5|38105.5|37982.3|37870.3|622
1643958600000|2022-02-04 07:10:00|37991.3|37879.3|37978.1|37866.1|38061.1|37949.1|37975.3|37863.3|561
1643958900000|2022-02-04 07:15:00|37982.5|37870.5|37965.3|37853.3|38015.3|37903.3|37942.4|37830.4|489
1643959200000|2022-02-04 07:20:00|37962.5|37850.5|37966.4|37854.4|37995.1|37883.1|37955.9|37843.9|263
1643959500000|2022-02-04 07:25:00|37967.1|37855.1|38004.9|37892.9|38051|37939|37966.4|37854.4|374
1643959800000|2022-02-04 07:30:00|38004.5|37892.5|37978.1|37866.1|38023.4|37911.4|37978.1|37866.1|397
1643960100000|2022-02-04 07:35:00|37978.3|37866.3|37998|37886|38024.3|37912.3|37974.4|37862.4|552
1643960400000|2022-02-04 07:40:00|37997.8|37885.8|37979.6|37867.6|38010.1|37898.1|37965.2|37853.2|404
1643960700000|2022-02-04 07:45:00|37978.9|37866.9|37923.5|37811.5|37979.6|37867.6|37912.7|37800.7|366
1643961000000|2022-02-04 07:50:00|37930.6|37818.6|37927.1|37815.1|37954.9|37842.9|37911.3|37799.3|296
1643961300000|2022-02-04 07:55:00|37926.7|37814.7|37945.7|37833.7|37970.3|37858.3|37901.4|37789.4|348
1643961600000|2022-02-04 08:00:00|37945.1|37833.1|37978|37866|38053.1|37941.1|37923.8|37811.8|647
1643961900000|2022-02-04 08:05:00|37978.9|37866.9|38053.9|37941.9|38098|37986|37976.8|37864.8|635
1643962200000|2022-02-04 08:10:00|38038|37926|38038.4|37926.4|38100.5|37988.5|38024.4|37912.4|644
1643962500000|2022-02-04 08:15:00|38037.7|37925.7|38092.1|37980.1|38118.4|38006.4|38022|37910|654
1643962800000|2022-02-04 08:20:00|38092.7|37980.7|38023.6|37911.6|38115.4|38003.4|38010.8|37898.8|530
1643963100000|2022-02-04 08:25:00|38024.7|37912.7|37968.5|37856.5|38055.9|37943.9|37960.4|37848.4|312
1643963400000|2022-02-04 08:30:00|37972|37860|37953.7|37841.7|37979|37867|37953.7|37841.7|415
1643963700000|2022-02-04 08:35:00|37953.2|37841.2|37962.2|37850.2|37972.8|37860.8|37921.2|37809.2|337
1643964000000|2022-02-04 08:40:00|37962.3|37850.3|38014.5|37902.5|38015.9|37903.9|37955.5|37843.5|344
1643964300000|2022-02-04 08:45:00|38018.7|37906.7|37990|37878|38020.6|37908.6|37950.5|37838.5|296
1643964600000|2022-02-04 08:50:00|37987.4|37875.4|37964.8|37852.8|37995.6|37883.6|37944.7|37832.7|273
1643964900000|2022-02-04 08:55:00|37967.2|37855.2|38029.3|37917.3|38036.7|37924.7|37956|37844|386
1643965200000|2022-02-04 09:00:00|38029.5|37917.5|38003.3|37891.3|38071.7|37959.7|37994.8|37882.8|400
1643965500000|2022-02-04 09:05:00|38012.1|37900.1|38008.1|37896.1|38038.1|37926.1|37984.6|37872.6|362
1643965800000|2022-02-04 09:10:00|38006.3|37894.3|37997.9|37885.9|38013.4|37901.4|37964.5|37852.5|316
1643966100000|2022-02-04 09:15:00|37998.5|37886.5|38047.9|37935.9|38054.6|37942.6|37990.2|37878.2|588
1643966400000|2022-02-04 09:20:00|38048.2|37936.2|38061.4|37949.4|38076.1|37964.1|38030.1|37918.1|381
1643966700000|2022-02-04 09:25:00|38062.5|37950.5|38045.9|37933.9|38063.3|37951.3|38024.5|37912.5|289
1643967000000|2022-02-04 09:30:00|38046.1|37934.1|38081.7|37969.7|38090.1|37978.1|38023.2|37911.2|400
1643967300000|2022-02-04 09:35:00|38089.3|37977.3|38037.1|37925.1|38090|37978|38033.7|37921.7|348
1643967600000|2022-02-04 09:40:00|38034.9|37922.9|38011.8|37899.8|38037.1|37925.1|37990.2|37878.2|342
1643967900000|2022-02-04 09:45:00|38010.2|37898.2|38135.6|38023.6|38160.4|38048.4|38010.2|37898.2|520
1643968200000|2022-02-04 09:50:00|38131.3|38019.3|38165.9|38053.9|38174.3|38062.3|38104.8|37992.8|670
1643968500000|2022-02-04 09:55:00|38169.3|38057.3|38087|37975|38178.5|38066.5|38080.7|37968.7|573
1643968800000|2022-02-04 10:00:00|38086.1|37974.1|38194.2|38082.2|38205.5|38093.5|38069.1|37957.1|591
1643969100000|2022-02-04 10:05:00|38194.1|38082.1|38139.8|38027.8|38292.8|38180.8|38129.9|38017.9|892
1643969400000|2022-02-04 10:10:00|38142.9|38030.9|38052.4|37940.4|38161|38049|38048.6|37936.6|622
1643969700000|2022-02-04 10:15:00|38056.2|37944.2|37988.4|37876.4|38062.1|37950.1|37949.2|37837.2|585
1643970000000|2022-02-04 10:20:00|37995.5|37883.5|37968.2|37856.2|38010.1|37898.1|37936.6|37824.6|480
1643970300000|2022-02-04 10:25:00|37969.9|37857.9|37947.1|37835.1|37982.6|37870.6|37944.3|37832.3|399
1643970600000|2022-02-04 10:30:00|37946.9|37834.9|37932.8|37820.8|37946.9|37834.9|37874.6|37762.6|546
1643970900000|2022-02-04 10:35:00|37933.9|37821.9|38014.1|37902.1|38015.8|37903.8|37932.3|37820.3|484
1643971200000|2022-02-04 10:40:00|38014.4|37902.4|38005.8|37893.8|38034.2|37922.2|37993.3|37881.3|493
1643971500000|2022-02-04 10:45:00|38011.7|37899.7|37936.2|37824.2|38018.4|37906.4|37936.2|37824.2|273
1643971800000|2022-02-04 10:50:00|37933.6|37821.6|37968.7|37856.7|38014.4|37902.4|37933.6|37821.6|457
1643972100000|2022-02-04 10:55:00|37970.6|37858.6|37962.5|37850.5|38007.4|37895.4|37916.8|37804.8|496
1643972400000|2022-02-04 11:00:00|37959.3|37847.3|37918.2|37806.2|37983.4|37871.4|37901.7|37789.7|434
1643972700000|2022-02-04 11:05:00|37926.9|37814.9|37903.4|37791.4|37931.8|37819.8|37880|37768|521
1643973000000|2022-02-04 11:10:00|37904.5|37792.5|37887.9|37775.9|37922.2|37810.2|37887.9|37775.9|370
1643973300000|2022-02-04 11:15:00|37889.5|37777.5|37982|37870|38003.9|37891.9|37877|37765|608
1643973600000|2022-02-04 11:20:00|37983.4|37871.4|37943.1|37831.1|37999.7|37887.7|37940.5|37828.5|568
1643973900000|2022-02-04 11:25:00|37942.9|37830.9|37965|37853|37986.1|37874.1|37941.5|37829.5|551
1643974200000|2022-02-04 11:30:00|37966.1|37854.1|37991.9|37879.9|38009.2|37897.2|37949.4|37837.4|443
1643974500000|2022-02-04 11:35:00|37992.4|37880.4|38012.1|37900.1|38044|37932|37992.4|37880.4|552
1643974800000|2022-02-04 11:40:00|38007.5|37895.5|38007.5|37895.5|38018.2|37906.2|37990.4|37878.4|234
1643975100000|2022-02-04 11:45:00|38002.6|37890.6|37941.5|37829.5|38004.5|37892.5|37924.4|37812.4|388
1643975400000|2022-02-04 11:50:00|37941|37829|37901.5|37789.5|37943.5|37831.5|37876.8|37764.8|299
1643975700000|2022-02-04 11:55:00|37903|37791|37873.4|37761.4|37909.1|37797.1|37870.5|37758.5|662
1643976000000|2022-02-04 12:00:00|37883.9|37771.9|37966.2|37854.2|37983.5|37871.5|37871.6|37759.6|665
1643976300000|2022-02-04 12:05:00|37973.2|37861.2|37975.9|37863.9|37987.9|37875.9|37946.6|37834.6|506
1643976600000|2022-02-04 12:10:00|37976.9|37864.9|37972.4|37860.4|37990|37878|37947.9|37835.9|375
1643976900000|2022-02-04 12:15:00|37971.2|37859.2|37949.1|37837.1|37976|37864|37939.7|37827.7|396
1643977200000|2022-02-04 12:20:00|37946.7|37834.7|38001.7|37889.7|38019.6|37907.6|37928.4|37816.4|487
1643977500000|2022-02-04 12:25:00|37999.8|37887.8|38074.9|37962.9|38090|37978|37998.4|37886.4|480
1643977800000|2022-02-04 12:30:00|38077|37965|38031.1|37919.1|38078.9|37966.9|38030.5|37918.5|345
1643978100000|2022-02-04 12:35:00|38031.4|37919.4|38048|37936|38077.1|37965.1|38020.5|37908.5|253
1643978400000|2022-02-04 12:40:00|38048.7|37936.7|38054.1|37942.1|38068.1|37956.1|38038.9|37926.9|277
1643978700000|2022-02-04 12:45:00|38068.1|37956.1|38055.1|37943.1|38118|38006|38046|37934|403
1643979000000|2022-02-04 12:50:00|38049.4|37937.4|38015.9|37903.9|38050|37938|37990|37878|311
1643979300000|2022-02-04 12:55:00|38008.3|37896.3|38022.1|37910.1|38046|37934|38003.6|37891.6|247
1643979600000|2022-02-04 13:00:00|38022.2|37910.2|38000|37888|38051.4|37939.4|37965.3|37853.3|243
1643979900000|2022-02-04 13:05:00|38002.6|37890.6|37989.1|37877.1|38007.1|37895.1|37967.9|37855.9|281
1643980200000|2022-02-04 13:10:00|37991.5|37879.5|38051.4|37939.4|38081.4|37969.4|37975.2|37863.2|322
1643980500000|2022-02-04 13:15:00|38053.5|37941.5|38049.4|37937.4|38253.9|38141.9|38035.7|37923.7|596
1643980800000|2022-02-04 13:20:00|38037.8|37925.8|37917.6|37805.6|38049.4|37937.4|37912.3|37800.3|545
1643981100000|2022-02-04 13:25:00|37917.5|37805.5|37961.6|37849.6|38018.3|37906.3|37914.1|37802.1|540
1643981400000|2022-02-04 13:30:00|37961.5|37849.5|37625|37513|37963.9|37851.9|37616.1|37504.1|1037
1643981700000|2022-02-04 13:35:00|37626.2|37514.2|37668.5|37556.5|37694.2|37582.2|37623.5|37511.5|982
1643982000000|2022-02-04 13:40:00|37668.4|37556.4|37607.5|37495.5|37722.6|37610.6|37605.9|37493.9|716
1643982300000|2022-02-04 13:45:00|37612|37500|37600.9|37488.9|37668.9|37556.9|37570.5|37458.5|936
1643982600000|2022-02-04 13:50:00|37600|37488|37501.3|37389.3|37634.5|37522.5|37498.4|37386.4|763
1643982900000|2022-02-04 13:55:00|37504|37392|37490|37378|37540|37428|37439.6|37327.6|837
1643983200000|2022-02-04 14:00:00|37490.9|37378.9|37456.3|37344.3|37503.8|37391.8|37370.7|37258.7|846
1643983500000|2022-02-04 14:05:00|37456.2|37344.2|37514.4|37402.4|37542|37430|37455.9|37343.9|758
1643983800000|2022-02-04 14:10:00|37514.6|37402.6|37612|37500|37623.1|37511.1|37502.8|37390.8|716
1643984100000|2022-02-04 14:15:00|37613.7|37501.7|37765.3|37653.3|37823.3|37711.3|37609.2|37497.2|603
1643984400000|2022-02-04 14:20:00|37766.3|37654.3|37771.6|37659.6|37813.7|37701.7|37720.6|37608.6|547
1643984700000|2022-02-04 14:25:00|37771.9|37659.9|37836.4|37724.4|37887.5|37775.5|37763.1|37651.1|709
1643985000000|2022-02-04 14:30:00|37840.3|37728.3|37747.2|37635.2|38102.1|37990.1|37735.3|37623.3|668
1643985300000|2022-02-04 14:35:00|37747.1|37635.1|37726.4|37614.4|37762.9|37650.9|37653.4|37541.4|612
1643985600000|2022-02-04 14:40:00|37725.6|37613.6|37962.9|37850.9|37979.4|37867.4|37714.4|37602.4|765
1643985900000|2022-02-04 14:45:00|37964.3|37852.3|37936|37824|38049.6|37937.6|37935.3|37823.3|799
1643986200000|2022-02-04 14:50:00|37935|37823|37876.5|37764.5|37993|37881|37862.9|37750.9|629
1643986500000|2022-02-04 14:55:00|37879.6|37767.6|38009.4|37897.4|38038.7|37926.7|37877.8|37765.8|740
1643986800000|2022-02-04 15:00:00|38010.5|37898.5|38166.7|38054.7|38191.7|38079.7|37964.2|37852.2|873
1643987100000|2022-02-04 15:05:00|38184|38072|38559.2|38447.2|38587.2|38475.2|38180.6|38068.6|1054
1643987400000|2022-02-04 15:10:00|38558.5|38446.5|38820.1|38708.1|38876.9|38764.9|38456.7|38344.7|997
1643987700000|2022-02-04 15:15:00|38814.4|38702.4|39405|39293|39526.1|39414.1|38814.4|38702.4|891
1643988000000|2022-02-04 15:20:00|39404|39292|39479.1|39367.1|39831.2|39719.2|39360.1|39248.1|978
1643988300000|2022-02-04 15:25:00|39478.5|39366.5|39561.9|39449.9|39785.9|39673.9|39476.5|39364.5|1048
1643988600000|2022-02-04 15:30:00|39560.5|39448.5|39762.7|39650.7|39786.3|39674.3|39502.7|39390.7|758
1643988900000|2022-02-04 15:35:00|39767.9|39655.9|39650.4|39538.4|39865.3|39753.3|39561.2|39449.2|899
1643989200000|2022-02-04 15:40:00|39650.3|39538.3|39435.5|39323.5|39743.8|39631.8|39342.6|39230.6|941
1643989500000|2022-02-04 15:45:00|39440.7|39328.7|39556.7|39444.7|39595.3|39483.3|39342.3|39230.3|951
1643989800000|2022-02-04 15:50:00|39560|39448|39565.6|39453.6|39612.4|39500.4|39437.7|39325.7|895
1643990100000|2022-02-04 15:55:00|39567.8|39455.8|39546.3|39434.3|39605.9|39493.9|39501.9|39389.9|766
1643990400000|2022-02-04 16:00:00|39546.9|39434.9|39775.1|39663.1|39859.1|39747.1|39516.1|39404.1|836
1643990700000|2022-02-04 16:05:00|39775.2|39663.2|39710.6|39598.6|39859.4|39747.4|39688.4|39576.4|772
1643991000000|2022-02-04 16:10:00|39709.6|39597.6|39753.9|39641.9|39774.3|39662.3|39617.8|39505.8|721
1643991300000|2022-02-04 16:15:00|39736.2|39624.2|39912.9|39800.9|39932|39820|39734.4|39622.4|923
1643991600000|2022-02-04 16:20:00|39913.4|39801.4|39781.6|39669.6|39955.2|39843.2|39733.6|39621.6|725
1643991900000|2022-02-04 16:25:00|39782.3|39670.3|40397.6|40285.6|40456|40344|39782.3|39670.3|964
1643992200000|2022-02-04 16:30:00|40399.8|40287.8|40345.6|40233.6|40419.3|40307.3|40214.7|40102.7|982
1643992500000|2022-02-04 16:35:00|40355.5|40243.5|40297.5|40185.5|40478.3|40366.3|40249.6|40137.6|964
1643992800000|2022-02-04 16:40:00|40296.9|40184.9|40338.3|40226.3|40371.7|40259.7|40202.5|40090.5|729
1643993100000|2022-02-04 16:45:00|40342.5|40230.5|40387.6|40275.6|40459.6|40347.6|40329.5|40217.5|721
1643993400000|2022-02-04 16:50:00|40387.5|40275.5|40394.9|40282.9|40446.2|40334.2|40342.9|40230.9|724
1643993700000|2022-02-04 16:55:00|40395.8|40283.8|40349.2|40237.2|40641.3|40529.3|40337.8|40225.8|955
1643994000000|2022-02-04 17:00:00|40347.9|40235.9|40335.4|40223.4|40376.1|40264.1|40269.7|40157.7|821
1643994300000|2022-02-04 17:05:00|40335.8|40223.8|40358|40246|40395.6|40283.6|40294.1|40182.1|715
1643994600000|2022-02-04 17:10:00|40358.3|40246.3|40467.2|40355.2|40506.5|40394.5|40358|40246|816
1643994900000|2022-02-04 17:15:00|40466.9|40354.9|40307.6|40195.6|40479.4|40367.4|40285|40173|837
1643995200000|2022-02-04 17:20:00|40306.2|40194.2|40337.5|40225.5|40338.7|40226.7|40262.6|40150.6|603
1643995500000|2022-02-04 17:25:00|40338.9|40226.9|40380|40268|40424.5|40312.5|40337.5|40225.5|494
1643995800000|2022-02-04 17:30:00|40375|40263|40350.7|40238.7|40425.1|40313.1|40326.7|40214.7|637
1643996100000|2022-02-04 17:35:00|40350.6|40238.6|40462.7|40350.7|40477.7|40365.7|40340.4|40228.4|700
1643996400000|2022-02-04 17:40:00|40459.6|40347.6|40453.5|40341.5|40552.3|40440.3|40391.9|40279.9|617
1643996700000|2022-02-04 17:45:00|40455.9|40343.9|40550.9|40438.9|40559.9|40447.9|40411|40299|621
1643997000000|2022-02-04 17:50:00|40549.9|40437.9|40536|40424|40562.9|40450.9|40509.5|40397.5|524
1643997300000|2022-02-04 17:55:00|40533|40421|40605.9|40493.9|40623.4|40511.4|40511.4|40399.4|600
1643997600000|2022-02-04 18:00:00|40604.9|40492.9|40546.8|40434.8|40734.1|40622.1|40497.9|40385.9|842
1643997900000|2022-02-04 18:05:00|40556.5|40444.5|40462.2|40350.2|40559.5|40447.5|40442.7|40330.7|542
1643998200000|2022-02-04 18:10:00|40467.7|40355.7|40441|40329|40486.2|40374.2|40433.5|40321.5|571
1643998500000|2022-02-04 18:15:00|40434|40322|40398.5|40286.5|40463.3|40351.3|40342.2|40230.2|458
1643998800000|2022-02-04 18:20:00|40394|40282|40510.9|40398.9|40519.8|40407.8|40391.9|40279.9|494
1643999100000|2022-02-04 18:25:00|40498.9|40386.9|40470|40358|40511|40399|40421.4|40309.4|502
1643999400000|2022-02-04 18:30:00|40469.5|40357.5|40486.2|40374.2|40509.4|40397.4|40462.6|40350.6|430
1643999700000|2022-02-04 18:35:00|40483.6|40371.6|40390.4|40278.4|40503.5|40391.5|40374.9|40262.9|545
1644000000000|2022-02-04 18:40:00|40386.7|40274.7|40477.5|40365.5|40513.4|40401.4|40379.6|40267.6|563
1644000300000|2022-02-04 18:45:00|40481.9|40369.9|40454.6|40342.6|40495.1|40383.1|40432.5|40320.5|518
1644000600000|2022-02-04 18:50:00|40444.4|40332.4|40509.7|40397.7|40523.3|40411.3|40443.4|40331.4|584
1644000900000|2022-02-04 18:55:00|40507.8|40395.8|40537.1|40425.1|40551.1|40439.1|40461|40349|442
1644001200000|2022-02-04 19:00:00|40544.6|40432.6|40500.4|40388.4|40571.4|40459.4|40492.2|40380.2|554
1644001500000|2022-02-04 19:05:00|40504.9|40392.9|40492.9|40380.9|40510.1|40398.1|40456.6|40344.6|533
1644001800000|2022-02-04 19:10:00|40494|40382|40494.8|40382.8|40515.9|40403.9|40432|40320|544
1644002100000|2022-02-04 19:15:00|40494.2|40382.2|40456.1|40344.1|40505|40393|40440.4|40328.4|366
1644002400000|2022-02-04 19:20:00|40439.9|40327.9|40540.6|40428.6|40565.6|40453.6|40437.1|40325.1|516
1644002700000|2022-02-04 19:25:00|40541.5|40429.5|40581.6|40469.6|40617.3|40505.3|40524.8|40412.8|536
1644003000000|2022-02-04 19:30:00|40585.9|40473.9|40705.2|40593.2|40721.8|40609.8|40571|40459|536
1644003300000|2022-02-04 19:35:00|40707.9|40595.9|40675.6|40563.6|40783.6|40671.6|40656|40544|506
1644003600000|2022-02-04 19:40:00|40682.3|40570.3|40581.8|40469.8|40685.1|40573.1|40548.9|40436.9|462
1644003900000|2022-02-04 19:45:00|40584.2|40472.2|40581.1|40469.1|40594.4|40482.4|40533.3|40421.3|361
1644004200000|2022-02-04 19:50:00|40583|40471|40736.5|40624.5|40751.4|40639.4|40564.4|40452.4|561
1644004500000|2022-02-04 19:55:00|40755.9|40643.9|40786.5|40674.5|40940.2|40828.2|40737.4|40625.4|696
1644004800000|2022-02-04 20:00:00|40793.3|40681.3|40910.1|40798.1|40929.1|40817.1|40782.7|40670.7|607
1644005100000|2022-02-04 20:05:00|40915|40803|40904.8|40792.8|40953.9|40841.9|40837.8|40725.8|665
1644005400000|2022-02-04 20:10:00|40904.3|40792.3|40832.4|40720.4|40932.1|40820.1|40796.2|40684.2|744
1644005700000|2022-02-04 20:15:00|40826.7|40714.7|40711.4|40599.4|40842.5|40730.5|40704.6|40592.6|742
1644006000000|2022-02-04 20:20:00|40711.6|40599.6|40747.7|40635.7|40756.6|40644.6|40682|40570|681
1644006300000|2022-02-04 20:25:00|40746.9|40634.9|40656.7|40544.7|40783.8|40671.8|40634.9|40522.9|670
1644006600000|2022-02-04 20:30:00|40656.8|40544.8|40726|40614|40746.5|40634.5|40649.5|40537.5|577
1644006900000|2022-02-04 20:35:00|40722.5|40610.5|40673.6|40561.6|40723.5|40611.5|40635.2|40523.2|593
1644007200000|2022-02-04 20:40:00|40674.1|40562.1|40657.5|40545.5|40694.7|40582.7|40632.6|40520.6|546
1644007500000|2022-02-04 20:45:00|40656.6|40544.6|40567.2|40455.2|40656.6|40544.6|40530.3|40418.3|555
1644007800000|2022-02-04 20:50:00|40562.4|40450.4|40640.9|40528.9|40645.3|40533.3|40529.7|40417.7|687
1644008100000|2022-02-04 20:55:00|40640.5|40528.5|40650.1|40538.1|40661.6|40549.6|40580.1|40468.1|674
1644008400000|2022-02-04 21:00:00|40653.8|40541.8|40589.4|40477.4|40654.4|40542.4|40575|40463|514
1644008700000|2022-02-04 21:05:00|40590.2|40478.2|40544.3|40432.3|40598.9|40486.9|40541.2|40429.2|330
1644009000000|2022-02-04 21:10:00|40544|40432|40521.7|40409.7|40568|40456|40515.1|40403.1|390
1644009300000|2022-02-04 21:15:00|40522.7|40410.7|40519.3|40407.3|40534.6|40422.6|40498.1|40386.1|278
1644009600000|2022-02-04 21:20:00|40519.4|40407.4|40614.4|40502.4|40615|40503|40511.4|40399.4|419
1644009900000|2022-02-04 21:25:00|40616.1|40504.1|40568.3|40456.3|40616.5|40504.5|40565.5|40453.5|383
1644010200000|2022-02-04 21:30:00|40567.5|40455.5|40547.8|40435.8|40583.7|40471.7|40544.6|40432.6|460
1644010500000|2022-02-04 21:35:00|40541.5|40429.5|40601.6|40489.6|40622.3|40510.3|40535|40423|463
1644010800000|2022-02-04 21:40:00|40601.5|40489.5|40612.4|40500.4|40628|40516|40580|40468|359
1644011100000|2022-02-04 21:45:00|40611.1|40499.1|40645.4|40533.4|40654.4|40542.4|40608|40496|467
1644011400000|2022-02-04 21:50:00|40645.3|40533.3|40654.6|40542.6|40675|40563|40617.3|40505.3|465
1644011700000|2022-02-04 21:55:00|40654.5|40542.5|40686.6|40574.6|40695.9|40583.9|40607.1|40495.1|410
1644048000000|2022-02-05 08:00:00|41459.4|41347.4|41470.9|41358.9|41471.9|41359.9|41444.7|41332.7|538
1644048300000|2022-02-05 08:05:00|41471.2|41359.2|41542.4|41430.4|41542.4|41430.4|41469.8|41357.8|369
1644048600000|2022-02-05 08:10:00|41542.3|41430.3|41544.9|41432.9|41550.3|41438.3|41512.4|41400.4|444
1644048900000|2022-02-05 08:15:00|41545.8|41433.8|41530.3|41418.3|41555|41443|41511.7|41399.7|396
1644049200000|2022-02-05 08:20:00|41530.2|41418.2|41510.2|41398.2|41531.6|41419.6|41508.5|41396.5|481
1644049500000|2022-02-05 08:25:00|41510|41398|41526.3|41414.3|41531.1|41419.1|41509.7|41397.7|426
1644049800000|2022-02-05 08:30:00|41526.7|41414.7|41643.1|41531.1|41643.9|41531.9|41468.8|41356.8|569
1644050100000|2022-02-05 08:35:00|41642.7|41530.7|41435.9|41323.9|41654.9|41542.9|41405.5|41293.5|833
1644050400000|2022-02-05 08:40:00|41435.8|41323.8|41495.7|41383.7|41507.6|41395.6|41435.8|41323.8|599
1644050700000|2022-02-05 08:45:00|41496.3|41384.3|41520.8|41408.8|41544|41432|41452.3|41340.3|573
1644051000000|2022-02-05 08:50:00|41520|41408|41516.9|41404.9|41540.9|41428.9|41514.9|41402.9|429
1644051300000|2022-02-05 08:55:00|41515.7|41403.7|41514.8|41402.8|41527.2|41415.2|41498.2|41386.2|482
1644051600000|2022-02-05 09:00:00|41513|41401|41528.2|41416.2|41532.5|41420.5|41465.6|41353.6|562
1644051900000|2022-02-05 09:05:00|41528.3|41416.3|41537.2|41425.2|41578|41466|41524.8|41412.8|490
1644052200000|2022-02-05 09:10:00|41537|41425|41557.9|41445.9|41564|41452|41537|41425|300
1644052500000|2022-02-05 09:15:00|41557.4|41445.4|41591.4|41479.4|41602.9|41490.9|41557.2|41445.2|482
1644052800000|2022-02-05 09:20:00|41591.7|41479.7|41565.5|41453.5|41606.1|41494.1|41552.2|41440.2|435
1644053100000|2022-02-05 09:25:00|41564.7|41452.7|41574|41462|41575.4|41463.4|41534.2|41422.2|342
1644053400000|2022-02-05 09:30:00|41574.4|41462.4|41587.1|41475.1|41587.3|41475.3|41569.3|41457.3|316
1644053700000|2022-02-05 09:35:00|41586.6|41474.6|41580.6|41468.6|41586.6|41474.6|41552.6|41440.6|443
1644054000000|2022-02-05 09:40:00|41581.1|41469.1|41563.4|41451.4|41586.3|41474.3|41560.1|41448.1|513
1644054300000|2022-02-05 09:45:00|41566|41454|41399.1|41287.1|41573.4|41461.4|41388.6|41276.6|588
1644054600000|2022-02-05 09:50:00|41399.2|41287.2|41396.4|41284.4|41409.5|41297.5|41318.8|41206.8|835
1644054900000|2022-02-05 09:55:00|41396.3|41284.3|41618|41506|41622.2|41510.2|41396.3|41284.3|719
1644055200000|2022-02-05 10:00:00|41615.2|41503.2|41679.1|41567.1|41682.1|41570.1|41566.6|41454.6|803
1644055500000|2022-02-05 10:05:00|41678.9|41566.9|41599|41487|41735.1|41623.1|41599|41487|678
1644055800000|2022-02-05 10:10:00|41599.1|41487.1|41581.5|41469.5|41631.4|41519.4|41563.2|41451.2|559
1644056100000|2022-02-05 10:15:00|41580.1|41468.1|41538|41426|41580.9|41468.9|41497.7|41385.7|592
1644056400000|2022-02-05 10:20:00|41539.8|41427.8|41567.7|41455.7|41601.2|41489.2|41539.4|41427.4|610
1644056700000|2022-02-05 10:25:00|41568|41456|41530.3|41418.3|41593.2|41481.2|41522.4|41410.4|433
1644057000000|2022-02-05 10:30:00|41530.2|41418.2|41558.8|41446.8|41563.6|41451.6|41526.8|41414.8|499
1644057300000|2022-02-05 10:35:00|41558.7|41446.7|41594.2|41482.2|41605|41493|41557.2|41445.2|528
1644057600000|2022-02-05 10:40:00|41594.6|41482.6|41583.2|41471.2|41609.6|41497.6|41581.2|41469.2|446
1644057900000|2022-02-05 10:45:00|41583.8|41471.8|41570.4|41458.4|41620.2|41508.2|41567.5|41455.5|578
1644058200000|2022-02-05 10:50:00|41571.4|41459.4|41589.5|41477.5|41590.5|41478.5|41539.5|41427.5|536
1644058500000|2022-02-05 10:55:00|41590.2|41478.2|41643.7|41531.7|41654.6|41542.6|41590.1|41478.1|643
1644058800000|2022-02-05 11:00:00|41643.5|41531.5|41600.2|41488.2|41644.8|41532.8|41596.8|41484.8|525
1644059100000|2022-02-05 11:05:00|41604.7|41492.7|41598|41486|41610.2|41498.2|41584.5|41472.5|332
1644059400000|2022-02-05 11:10:00|41598.5|41486.5|41668.3|41556.3|41668.3|41556.3|41592.9|41480.9|379
1644059700000|2022-02-05 11:15:00|41668.2|41556.2|41593.9|41481.9|41698.9|41586.9|41589.6|41477.6|561
1644060000000|2022-02-05 11:20:00|41594.2|41482.2|41526.8|41414.8|41597.8|41485.8|41485.5|41373.5|546
1644060300000|2022-02-05 11:25:00|41533.7|41421.7|41543.8|41431.8|41553.7|41441.7|41514.5|41402.5|587
1644060600000|2022-02-05 11:30:00|41544.2|41432.2|41534.2|41422.2|41546.6|41434.6|41501.7|41389.7|554
1644060900000|2022-02-05 11:35:00|41533.5|41421.5|41530.6|41418.6|41534.1|41422.1|41513.1|41401.1|448
1644061200000|2022-02-05 11:40:00|41530.5|41418.5|41509.3|41397.3|41577|41465|41509.3|41397.3|408
1644061500000|2022-02-05 11:45:00|41509.7|41397.7|41510.3|41398.3|41543.4|41431.4|41488.4|41376.4|515
1644061800000|2022-02-05 11:50:00|41509|41397|41468.6|41356.6|41515.8|41403.8|41466|41354|490
1644062100000|2022-02-05 11:55:00|41470.1|41358.1|41514.6|41402.6|41524.9|41412.9|41466.1|41354.1|482
1644062400000|2022-02-05 12:00:00|41515.5|41403.5|41538.8|41426.8|41550|41438|41513.5|41401.5|339
1644062700000|2022-02-05 12:05:00|41539.1|41427.1|41426.2|41314.2|41541.3|41429.3|41423.7|41311.7|372
1644063000000|2022-02-05 12:10:00|41426.5|41314.5|41533.5|41421.5|41533.5|41421.5|41416.7|41304.7|572
1644063300000|2022-02-05 12:15:00|41533.1|41421.1|41560.3|41448.3|41573.3|41461.3|41524.8|41412.8|461
1644063600000|2022-02-05 12:20:00|41560.4|41448.4|41539.1|41427.1|41576.7|41464.7|41509|41397|526
1644063900000|2022-02-05 12:25:00|41538.6|41426.6|41543.8|41431.8|41567.5|41455.5|41538.5|41426.5|378
1644064200000|2022-02-05 12:30:00|41542.8|41430.8|41506.7|41394.7|41545.5|41433.5|41505.2|41393.2|446
1644064500000|2022-02-05 12:35:00|41507.9|41395.9|41452.5|41340.5|41513.1|41401.1|41439.9|41327.9|559
1644064800000|2022-02-05 12:40:00|41452.1|41340.1|41522.1|41410.1|41522.1|41410.1|41452.1|41340.1|523
1644065100000|2022-02-05 12:45:00|41520.3|41408.3|41564.9|41452.9|41568.4|41456.4|41518.7|41406.7|417
1644065400000|2022-02-05 12:50:00|41565.5|41453.5|41485.6|41373.6|41569.1|41457.1|41458.9|41346.9|409
1644065700000|2022-02-05 12:55:00|41486|41374|41463|41351|41506.9|41394.9|41454.6|41342.6|634
1644066000000|2022-02-05 13:00:00|41462.4|41350.4|41495.2|41383.2|41521|41409|41440.8|41328.8|572
1644066300000|2022-02-05 13:05:00|41495.1|41383.1|41468.2|41356.2|41521.5|41409.5|41463.4|41351.4|533
1644066600000|2022-02-05 13:10:00|41469.1|41357.1|41521.3|41409.3|41533.2|41421.2|41468.2|41356.2|528
1644066900000|2022-02-05 13:15:00|41523.1|41411.1|41467.6|41355.6|41532.4|41420.4|41453|41341|465
1644067200000|2022-02-05 13:20:00|41468.2|41356.2|41462.3|41350.3|41497.6|41385.6|41459.6|41347.6|479
1644067500000|2022-02-05 13:25:00|41461.8|41349.8|41516|41404|41524.9|41412.9|41461.6|41349.6|517
1644067800000|2022-02-05 13:30:00|41515.9|41403.9|41505.4|41393.4|41524.4|41412.4|41490.7|41378.7|372
1644068100000|2022-02-05 13:35:00|41505.3|41393.3|41583|41471|41593.3|41481.3|41504.1|41392.1|591
1644068400000|2022-02-05 13:40:00|41583.6|41471.6|41547.7|41435.7|41587.2|41475.2|41544.8|41432.8|503
1644068700000|2022-02-05 13:45:00|41547.5|41435.5|41595.7|41483.7|41618.8|41506.8|41547.4|41435.4|467
1644069000000|2022-02-05 13:50:00|41595.5|41483.5|41587.7|41475.7|41606|41494|41587.7|41475.7|469
1644069300000|2022-02-05 13:55:00|41587.6|41475.6|41585.3|41473.3|41593.1|41481.1|41561.6|41449.6|354
1644069600000|2022-02-05 14:00:00|41585.1|41473.1|41475.2|41363.2|41585.4|41473.4|41471.2|41359.2|600
1644069900000|2022-02-05 14:05:00|41475.5|41363.5|41508.9|41396.9|41521|41409|41474.2|41362.2|570
1644070200000|2022-02-05 14:10:00|41510|41398|41506.2|41394.2|41513.6|41401.6|41481|41369|544
1644070500000|2022-02-05 14:15:00|41507.3|41395.3|41507.4|41395.4|41525.3|41413.3|41495.3|41383.3|482
1644070800000|2022-02-05 14:20:00|41506.5|41394.5|41555|41443|41557|41445|41501.1|41389.1|559
1644071100000|2022-02-05 14:25:00|41555.4|41443.4|41533.3|41421.3|41568.8|41456.8|41529.4|41417.4|469
1644071400000|2022-02-05 14:30:00|41533.5|41421.5|41584.5|41472.5|41588.6|41476.6|41486|41374|585
1644071700000|2022-02-05 14:35:00|41584.7|41472.7|41566.9|41454.9|41589.6|41477.6|41549|41437|523
1644072000000|2022-02-05 14:40:00|41566|41454|41567.7|41455.7|41576.1|41464.1|41556.4|41444.4|524
1644072300000|2022-02-05 14:45:00|41567.8|41455.8|41577|41465|41580.3|41468.3|41537.3|41425.3|613
1644072600000|2022-02-05 14:50:00|41575.8|41463.8|41700.9|41588.9|41717.9|41605.9|41573.2|41461.2|543
1644072900000|2022-02-05 14:55:00|41700.5|41588.5|41534.8|41422.8|41819|41707|41495.6|41383.6|992
1644073200000|2022-02-05 15:00:00|41535.7|41423.7|41529.5|41417.5|41535.7|41423.7|41430.8|41318.8|853
1644073500000|2022-02-05 15:05:00|41530.1|41418.1|41618.1|41506.1|41640.9|41528.9|41496.7|41384.7|704
1644073800000|2022-02-05 15:10:00|41615|41503|41676.6|41564.6|41720|41608|41614.1|41502.1|884
1644074100000|2022-02-05 15:15:00|41676.8|41564.8|41861.6|41749.6|41889.3|41777.3|41666.7|41554.7|786
1644074400000|2022-02-05 15:20:00|41864|41752|41688.7|41576.7|41912|41800|41671.9|41559.9|949
1644074700000|2022-02-05 15:25:00|41689.6|41577.6|41765.7|41653.7|41772|41660|41685|41573|763
1644075000000|2022-02-05 15:30:00|41766.5|41654.5|41858.6|41746.6|41923.1|41811.1|41763.6|41651.6|748
1644075300000|2022-02-05 15:35:00|41858.7|41746.7|41941.5|41829.5|41961.7|41849.7|41858|41746|781
1644075600000|2022-02-05 15:40:00|41941.4|41829.4|41910.1|41798.1|41965.5|41853.5|41886.9|41774.9|792
1644075900000|2022-02-05 15:45:00|41910.6|41798.6|41872.4|41760.4|41910.6|41798.6|41829.5|41717.5|688
1644076200000|2022-02-05 15:50:00|41872.5|41760.5|41775.8|41663.8|41873.8|41761.8|41769.4|41657.4|705
1644076500000|2022-02-05 15:55:00|41775.7|41663.7|41845.8|41733.8|41857.2|41745.2|41774.3|41662.3|596
1644076800000|2022-02-05 16:00:00|41843.7|41731.7|41731|41619|41910.1|41798.1|41715.4|41603.4|892
1644077100000|2022-02-05 16:05:00|41731.6|41619.6|41691.3|41579.3|41756.4|41644.4|41660.6|41548.6|775
1644077400000|2022-02-05 16:10:00|41689.5|41577.5|41684.7|41572.7|41695.7|41583.7|41650|41538|610
1644077700000|2022-02-05 16:15:00|41687.1|41575.1|41708.6|41596.6|41763.8|41651.8|41651.5|41539.5|544
1644078000000|2022-02-05 16:20:00|41708.2|41596.2|41713.9|41601.9|41747.1|41635.1|41679.3|41567.3|631
1644078300000|2022-02-05 16:25:00|41711.1|41599.1|41669.6|41557.6|41738.2|41626.2|41665.9|41553.9|593
1644078600000|2022-02-05 16:30:00|41666.5|41554.5|41722.6|41610.6|41748|41636|41655.9|41543.9|505
1644078900000|2022-02-05 16:35:00|41722.4|41610.4|41656.1|41544.1|41732.9|41620.9|41624.2|41512.2|530
1644079200000|2022-02-05 16:40:00|41656.2|41544.2|41577.3|41465.3|41661|41549|41572.2|41460.2|648
1644079500000|2022-02-05 16:45:00|41575.8|41463.8|41488.1|41376.1|41576.4|41464.4|41488.1|41376.1|623
1644079800000|2022-02-05 16:50:00|41475.5|41363.5|41415.3|41303.3|41514.3|41402.3|41367.4|41255.4|612
1644080100000|2022-02-05 16:55:00|41412.6|41300.6|41345|41233|41446.5|41334.5|41309.4|41197.4|697
1644080400000|2022-02-05 17:00:00|41345.1|41233.1|41142.5|41030.5|41406.7|41294.7|41079.6|40967.6|825
1644080700000|2022-02-05 17:05:00|41142.6|41030.6|41120.8|41008.8|41207|41095|41097.6|40985.6|940
1644081000000|2022-02-05 17:10:00|41120.3|41008.3|41100|40988|41149.2|41037.2|41064.3|40952.3|949
1644081300000|2022-02-05 17:15:00|41099.4|40987.4|41148|41036|41166.6|41054.6|41015.1|40903.1|806
1644081600000|2022-02-05 17:20:00|41149.2|41037.2|41386.6|41274.6|41392.5|41280.5|41148|41036|825
1644081900000|2022-02-05 17:25:00|41386.7|41274.7|41371.9|41259.9|41388.1|41276.1|41257.4|41145.4|756
1644082200000|2022-02-05 17:30:00|41372.6|41260.6|41489.9|41377.9|41502.3|41390.3|41357.1|41245.1|681
1644082500000|2022-02-05 17:35:00|41489.4|41377.4|41439.9|41327.9|41495.5|41383.5|41439.9|41327.9|637
1644082800000|2022-02-05 17:40:00|41439.6|41327.6|41516.3|41404.3|41529.3|41417.3|41428.4|41316.4|517
1644083100000|2022-02-05 17:45:00|41518.7|41406.7|41692.9|41580.9|41713.7|41601.7|41494.4|41382.4|812
1644083400000|2022-02-05 17:50:00|41695.4|41583.4|41658.1|41546.1|41730.3|41618.3|41644.9|41532.9|784
1644083700000|2022-02-05 17:55:00|41660.1|41548.1|41647.6|41535.6|41672.5|41560.5|41626.6|41514.6|657
1644084000000|2022-02-05 18:00:00|41646.9|41534.9|41681.8|41569.8|41684.5|41572.5|41602.5|41490.5|644
1644084300000|2022-02-05 18:05:00|41681|41569|41712.4|41600.4|41730|41618|41648.5|41536.5|622
1644084600000|2022-02-05 18:10:00|41712|41600|41687.1|41575.1|41713.4|41601.4|41676.1|41564.1|592
1644084900000|2022-02-05 18:15:00|41686.5|41574.5|41678.2|41566.2|41697.1|41585.1|41653.1|41541.1|518
1644085200000|2022-02-05 18:20:00|41679.4|41567.4|41731.4|41619.4|41785.3|41673.3|41671.5|41559.5|510
1644085500000|2022-02-05 18:25:00|41731.6|41619.6|41736.4|41624.4|41754|41642|41686.5|41574.5|583
1644085800000|2022-02-05 18:30:00|41736.3|41624.3|41787.5|41675.5|41802.5|41690.5|41727.8|41615.8|701
1644086100000|2022-02-05 18:35:00|41785.9|41673.9|41713.4|41601.4|41790.8|41678.8|41679.8|41567.8|692
1644086400000|2022-02-05 18:40:00|41713.3|41601.3|41751.8|41639.8|41759.7|41647.7|41700.4|41588.4|620
1644086700000|2022-02-05 18:45:00|41753.5|41641.5|41672.4|41560.4|41755.3|41643.3|41671.5|41559.5|577
1644087000000|2022-02-05 18:50:00|41671.3|41559.3|41706.7|41594.7|41711.1|41599.1|41666.6|41554.6|567
1644087300000|2022-02-05 18:55:00|41706.5|41594.5|41750.2|41638.2|41750.3|41638.3|41692.7|41580.7|543
1644087600000|2022-02-05 19:00:00|41749|41637|41740.9|41628.9|41749|41637|41696.8|41584.8|646
1644087900000|2022-02-05 19:05:00|41740.3|41628.3|41697.9|41585.9|41753.6|41641.6|41693.9|41581.9|460
1644088200000|2022-02-05 19:10:00|41697.8|41585.8|41719.5|41607.5|41726.5|41614.5|41679.5|41567.5|485
1644088500000|2022-02-05 19:15:00|41718.3|41606.3|41719.6|41607.6|41752.1|41640.1|41701.6|41589.6|587
1644088800000|2022-02-05 19:20:00|41719.3|41607.3|41687.7|41575.7|41725.8|41613.8|41667|41555|532
1644089100000|2022-02-05 19:25:00|41690|41578|41617.5|41505.5|41697.9|41585.9|41608.7|41496.7|546
1644089400000|2022-02-05 19:30:00|41617.2|41505.2|41671.9|41559.9|41689.9|41577.9|41583.9|41471.9|552
1644089700000|2022-02-05 19:35:00|41671.5|41559.5|41685.8|41573.8|41712.3|41600.3|41653|41541|449
1644090000000|2022-02-05 19:40:00|41685.7|41573.7|41663.4|41551.4|41690.9|41578.9|41651.7|41539.7|325
1644090300000|2022-02-05 19:45:00|41662.3|41550.3|41637.8|41525.8|41682.3|41570.3|41628.3|41516.3|384
1644090600000|2022-02-05 19:50:00|41637.7|41525.7|41647.8|41535.8|41655|41543|41610|41498|380
1644090900000|2022-02-05 19:55:00|41647.9|41535.9|41620.7|41508.7|41649.8|41537.8|41591|41479|430
1644091200000|2022-02-05 20:00:00|41618.3|41506.3|41523.2|41411.2|41682.9|41570.9|41522.8|41410.8|646
1644091500000|2022-02-05 20:05:00|41523.8|41411.8|41486.7|41374.7|41567.6|41455.6|41467.2|41355.2|650
1644091800000|2022-02-05 20:10:00|41486.6|41374.6|41529.9|41417.9|41529.9|41417.9|41464.8|41352.8|549
1644092100000|2022-02-05 20:15:00|41530.9|41418.9|41515|41403|41552.2|41440.2|41473.5|41361.5|426
1644092400000|2022-02-05 20:20:00|41514.6|41402.6|41547.1|41435.1|41548.5|41436.5|41512.1|41400.1|433
1644092700000|2022-02-05 20:25:00|41548.8|41436.8|41552.2|41440.2|41609.9|41497.9|41536|41424|518
1644093000000|2022-02-05 20:30:00|41551.6|41439.6|41577.3|41465.3|41590.6|41478.6|41521.9|41409.9|355
1644093300000|2022-02-05 20:35:00|41577.9|41465.9|41603.8|41491.8|41614.2|41502.2|41571.1|41459.1|285
1644093600000|2022-02-05 20:40:00|41603.4|41491.4|41635.4|41523.4|41645.9|41533.9|41602.7|41490.7|336
1644093900000|2022-02-05 20:45:00|41636.3|41524.3|41668.8|41556.8|41684.8|41572.8|41630.9|41518.9|516
1644094200000|2022-02-05 20:50:00|41668.1|41556.1|41667.8|41555.8|41689.4|41577.4|41664.4|41552.4|290
1644094500000|2022-02-05 20:55:00|41669.7|41557.7|41724.3|41612.3|41732.3|41620.3|41666.9|41554.9|475
1644094800000|2022-02-05 21:00:00|41718.8|41606.8|41629.8|41517.8|41734.8|41622.8|41629.7|41517.7|462
1644095100000|2022-02-05 21:05:00|41629.9|41517.9|41745.1|41633.1|41770|41658|41624.4|41512.4|343
1644095400000|2022-02-05 21:10:00|41744.3|41632.3|41797.9|41685.9|41800.1|41688.1|41739.4|41627.4|597
1644095700000|2022-02-05 21:15:00|41799.1|41687.1|41785|41673|41831.5|41719.5|41770.2|41658.2|446
1644096000000|2022-02-05 21:20:00|41784.2|41672.2|41787.9|41675.9|41797.9|41685.9|41773.8|41661.8|458
1644096300000|2022-02-05 21:25:00|41787.1|41675.1|41806.4|41694.4|41810.6|41698.6|41782.5|41670.5|420
1644096600000|2022-02-05 21:30:00|41802.3|41690.3|41733.8|41621.8|41802.3|41690.3|41685.7|41573.7|468
1644096900000|2022-02-05 21:35:00|41734|41622|41759.6|41647.6|41763.2|41651.2|41734|41622|324
1644097200000|2022-02-05 21:40:00|41759.5|41647.5|41786.8|41674.8|41788.7|41676.7|41752.7|41640.7|241
1644097500000|2022-02-05 21:45:00|41786.7|41674.7|41730.4|41618.4|41788.2|41676.2|41707.8|41595.8|365
1644097800000|2022-02-05 21:50:00|41729.8|41617.8|41728.5|41616.5|41730.7|41618.7|41710.5|41598.5|181
1644098100000|2022-02-05 21:55:00|41727.3|41615.3|41721.6|41609.6|41763|41651|41709.9|41597.9|368
1644098400000|2022-02-05 22:00:00|41718.7|41606.7|41764.7|41652.7|41793.9|41681.9|41699.9|41587.9|456
1644098700000|2022-02-05 22:05:00|41763.1|41651.1|41754.7|41642.7|41822.1|41710.1|41744.3|41632.3|417
1644099000000|2022-02-05 22:10:00|41754.2|41642.2|41798.2|41686.2|41798.8|41686.8|41754.2|41642.2|250
1644099300000|2022-02-05 22:15:00|41797.5|41685.5|41778.6|41666.6|41808.2|41696.2|41766.6|41654.6|305
1644099600000|2022-02-05 22:20:00|41779.3|41667.3|41768.5|41656.5|41794.7|41682.7|41761.4|41649.4|280
1644099900000|2022-02-05 22:25:00|41779.2|41667.2|41767.6|41655.6|41787.1|41675.1|41739.2|41627.2|332
1644100200000|2022-02-05 22:30:00|41767.5|41655.5|41764.7|41652.7|41768.1|41656.1|41756.5|41644.5|173
1644100500000|2022-02-05 22:35:00|41763|41651|41726.6|41614.6|41765.1|41653.1|41720.5|41608.5|237
1644100800000|2022-02-05 22:40:00|41725.6|41613.6|41705.3|41593.3|41725.8|41613.8|41704.8|41592.8|194
1644101100000|2022-02-05 22:45:00|41703.2|41591.2|41709.1|41597.1|41768.9|41656.9|41662.8|41550.8|374
1644101400000|2022-02-05 22:50:00|41709.3|41597.3|41640.9|41528.9|41710.3|41598.3|41631.2|41519.2|337
1644101700000|2022-02-05 22:55:00|41640.8|41528.8|41656.9|41544.9|41657.8|41545.8|41639.6|41527.6|232
1644102000000|2022-02-05 23:00:00|41656.4|41544.4|41702.6|41590.6|41720.4|41608.4|41640.5|41528.5|339
1644102300000|2022-02-05 23:05:00|41702.5|41590.5|41689.7|41577.7|41705.5|41593.5|41630.2|41518.2|390
1644102600000|2022-02-05 23:10:00|41689.2|41577.2|41678.1|41566.1|41689.3|41577.3|41654.6|41542.6|295
1644102900000|2022-02-05 23:15:00|41678|41566|41645.6|41533.6|41688.6|41576.6|41624|41512|288
1644103200000|2022-02-05 23:20:00|41646.4|41534.4|41636.5|41524.5|41656.3|41544.3|41604.9|41492.9|356
1644103500000|2022-02-05 23:25:00|41635.8|41523.8|41597.8|41485.8|41668.5|41556.5|41586.7|41474.7|395
1644103800000|2022-02-05 23:30:00|41596.5|41484.5|41545.5|41433.5|41604.1|41492.1|41528.5|41416.5|468
1644104100000|2022-02-05 23:35:00|41544.7|41432.7|41505.1|41393.1|41548.6|41436.6|41502.8|41390.8|231
1644104400000|2022-02-05 23:40:00|41504.7|41392.7|41589.7|41477.7|41607.1|41495.1|41504.7|41392.7|419
1644104700000|2022-02-05 23:45:00|41589.8|41477.8|41552.5|41440.5|41671.5|41559.5|41535|41423|475
1644105000000|2022-02-05 23:50:00|41551.5|41439.5|41482.9|41370.9|41569|41457|41439.9|41327.9|517
1644105300000|2022-02-05 23:55:00|41483.6|41371.6|41464.1|41352.1|41499.7|41387.7|41462.6|41350.6|396
1644105600000|2022-02-06 00:00:00|41464|41352|41526.5|41414.5|41527.7|41415.7|41464|41352|500
1644105900000|2022-02-06 00:05:00|41528|41416|41501.3|41389.3|41546.9|41434.9|41472.1|41360.1|493
1644106200000|2022-02-06 00:10:00|41501.9|41389.9|41529.8|41417.8|41531.2|41419.2|41482.8|41370.8|455
1644106500000|2022-02-06 00:15:00|41529.5|41417.5|41485.7|41373.7|41575.6|41463.6|41485.3|41373.3|370
1644106800000|2022-02-06 00:20:00|41485.4|41373.4|41545|41433|41548.3|41436.3|41482.5|41370.5|262
1644107100000|2022-02-06 00:25:00|41545.3|41433.3|41490.1|41378.1|41563.1|41451.1|41474.7|41362.7|343
1644107400000|2022-02-06 00:30:00|41490.4|41378.4|41459.9|41347.9|41496.1|41384.1|41426.3|41314.3|409
1644107700000|2022-02-06 00:35:00|41460|41348|41513.3|41401.3|41513.8|41401.8|41454.5|41342.5|436
1644108000000|2022-02-06 00:40:00|41512.9|41400.9|41497.7|41385.7|41523.3|41411.3|41473.8|41361.8|361
1644108300000|2022-02-06 00:45:00|41497.8|41385.8|41523.6|41411.6|41526.7|41414.7|41471.2|41359.2|488
1644108600000|2022-02-06 00:50:00|41523.5|41411.5|41576.9|41464.9|41586.1|41474.1|41523.5|41411.5|549
1644108900000|2022-02-06 00:55:00|41579.6|41467.6|41556.2|41444.2|41596.8|41484.8|41554.3|41442.3|456
1644109200000|2022-02-06 01:00:00|41555.7|41443.7|41627.3|41515.3|41628.2|41516.2|41555.6|41443.6|442
1644109500000|2022-02-06 01:05:00|41627.2|41515.2|41651.5|41539.5|41652.8|41540.8|41624.1|41512.1|390
1644109800000|2022-02-06 01:10:00|41651.6|41539.6|41669.7|41557.7|41680.4|41568.4|41645.4|41533.4|419
1644110100000|2022-02-06 01:15:00|41670.3|41558.3|41584.9|41472.9|41671.7|41559.7|41580.2|41468.2|464
1644110400000|2022-02-06 01:20:00|41585|41473|41607.2|41495.2|41622.2|41510.2|41574.7|41462.7|384
1644110700000|2022-02-06 01:25:00|41605.7|41493.7|41610.3|41498.3|41612.9|41500.9|41591.4|41479.4|327
1644111000000|2022-02-06 01:30:00|41618.2|41506.2|41601.4|41489.4|41648.9|41536.9|41597.2|41485.2|430
1644111300000|2022-02-06 01:35:00|41602.1|41490.1|41600.4|41488.4|41609.5|41497.5|41588.1|41476.1|314
1644111600000|2022-02-06 01:40:00|41599.2|41487.2|41603.8|41491.8|41610.7|41498.7|41578.8|41466.8|316
1644111900000|2022-02-06 01:45:00|41604.5|41492.5|41629.9|41517.9|41636.5|41524.5|41600.7|41488.7|418
1644112200000|2022-02-06 01:50:00|41630|41518|41695.8|41583.8|41704.8|41592.8|41619.7|41507.7|438
1644112500000|2022-02-06 01:55:00|41695.7|41583.7|41680.8|41568.8|41707.4|41595.4|41669.4|41557.4|367
1644112800000|2022-02-06 02:00:00|41681.4|41569.4|41691.8|41579.8|41692.3|41580.3|41654.8|41542.8|414
1644113100000|2022-02-06 02:05:00|41692.9|41580.9|41680.5|41568.5|41696.7|41584.7|41673|41561|423
1644113400000|2022-02-06 02:10:00|41680.4|41568.4|41692.1|41580.1|41695.1|41583.1|41674.3|41562.3|529
1644113700000|2022-02-06 02:15:00|41692|41580|41650.2|41538.2|41693.2|41581.2|41647.7|41535.7|356
1644114000000|2022-02-06 02:20:00|41650.8|41538.8|41666.3|41554.3|41691|41579|41629.9|41517.9|405
1644114300000|2022-02-06 02:25:00|41666.4|41554.4|41652.4|41540.4|41672.1|41560.1|41644.8|41532.8|361
1644114600000|2022-02-06 02:30:00|41653|41541|41628|41516|41658.5|41546.5|41576|41464|439
1644114900000|2022-02-06 02:35:00|41629.6|41517.6|41639.5|41527.5|41643.3|41531.3|41626.4|41514.4|307
1644115200000|2022-02-06 02:40:00|41639.3|41527.3|41581.5|41469.5|41639.3|41527.3|41566.8|41454.8|350
1644115500000|2022-02-06 02:45:00|41580.7|41468.7|41556.4|41444.4|41582|41470|41551.7|41439.7|298
1644115800000|2022-02-06 02:50:00|41556.9|41444.9|41559.7|41447.7|41562.9|41450.9|41547|41435|395
1644116100000|2022-02-06 02:55:00|41559.6|41447.6|41602.2|41490.2|41608|41496|41535.2|41423.2|211
1644116400000|2022-02-06 03:00:00|41609.2|41497.2|41619.5|41507.5|41621.8|41509.8|41601.1|41489.1|194
1644116700000|2022-02-06 03:05:00|41619.9|41507.9|41593.9|41481.9|41629.8|41517.8|41589.4|41477.4|189
1644117000000|2022-02-06 03:10:00|41594.1|41482.1|41551.9|41439.9|41594.1|41482.1|41536|41424|209
1644117300000|2022-02-06 03:15:00|41552|41440|41539.1|41427.1|41569.2|41457.2|41535.4|41423.4|325
1644117600000|2022-02-06 03:20:00|41539|41427|41577.4|41465.4|41577.8|41465.8|41539|41427|209
1644117900000|2022-02-06 03:25:00|41577.7|41465.7|41590.5|41478.5|41602.1|41490.1|41549.9|41437.9|334
1644118200000|2022-02-06 03:30:00|41589.6|41477.6|41630.6|41518.6|41630.7|41518.7|41587.6|41475.6|236
1644118500000|2022-02-06 03:35:00|41630.7|41518.7|41619.7|41507.7|41633.3|41521.3|41610|41498|155
1644118800000|2022-02-06 03:40:00|41620.2|41508.2|41631.7|41519.7|41633|41521|41613.5|41501.5|199
1644119100000|2022-02-06 03:45:00|41632.1|41520.1|41559.7|41447.7|41634|41522|41556.5|41444.5|247
1644119400000|2022-02-06 03:50:00|41557.9|41445.9|41544.8|41432.8|41560.6|41448.6|41541.4|41429.4|195
1644119700000|2022-02-06 03:55:00|41544.7|41432.7|41518.8|41406.8|41544.7|41432.7|41515.8|41403.8|415
1644120000000|2022-02-06 04:00:00|41516.7|41404.7|41514|41402|41554.3|41442.3|41509.7|41397.7|566
1644120300000|2022-02-06 04:05:00|41513.7|41401.7|41409.9|41297.9|41513.7|41401.7|41406.4|41294.4|483
1644120600000|2022-02-06 04:10:00|41407.9|41295.9|41438.3|41326.3|41457|41345|41407.3|41295.3|408
1644120900000|2022-02-06 04:15:00|41435.3|41323.3|41493.3|41381.3|41495.3|41383.3|41389.4|41277.4|504
1644121200000|2022-02-06 04:20:00|41490.6|41378.6|41494.4|41382.4|41533.6|41421.6|41481.3|41369.3|501
1644121500000|2022-02-06 04:25:00|41495.1|41383.1|41493.3|41381.3|41505.7|41393.7|41490|41378|160
1644122100000|2022-02-06 04:35:00|41587.4|41475.4|41585.2|41473.2|41587.7|41475.7|41581.8|41469.8|23
1644122400000|2022-02-06 04:40:00|41582.1|41470.1|41576.8|41464.8|41591.5|41479.5|41568.9|41456.9|477
1644122700000|2022-02-06 04:45:00|41574.9|41462.9|41578.8|41466.8|41588.4|41476.4|41568|41456|557
1644123000000|2022-02-06 04:50:00|41581.1|41469.1|41590.2|41478.2|41603.9|41491.9|41577.1|41465.1|401
1644123300000|2022-02-06 04:55:00|41590.8|41478.8|41609.4|41497.4|41610|41498|41587.6|41475.6|340
1644123600000|2022-02-06 05:00:00|41609.5|41497.5|41596.6|41484.6|41623.4|41511.4|41594.4|41482.4|262
1644123900000|2022-02-06 05:05:00|41596.7|41484.7|41596.4|41484.4|41602.6|41490.6|41582.8|41470.8|391
1644124200000|2022-02-06 05:10:00|41595.8|41483.8|41568.4|41456.4|41596.4|41484.4|41559.4|41447.4|275
1644124500000|2022-02-06 05:15:00|41567.3|41455.3|41602.5|41490.5|41623.6|41511.6|41567.3|41455.3|302
1644124800000|2022-02-06 05:20:00|41601.8|41489.8|41641.3|41529.3|41645.6|41533.6|41601.8|41489.8|420
1644125100000|2022-02-06 05:25:00|41637|41525|41637.1|41525.1|41641.6|41529.6|41606.1|41494.1|218
1644125400000|2022-02-06 05:30:00|41640.4|41528.4|41647.1|41535.1|41652.4|41540.4|41631.2|41519.2|232
1644125700000|2022-02-06 05:35:00|41645.6|41533.6|41630.4|41518.4|41651|41539|41628.9|41516.9|346
1644126000000|2022-02-06 05:40:00|41630.3|41518.3|41657.1|41545.1|41657.3|41545.3|41611|41499|280
1644126300000|2022-02-06 05:45:00|41656.4|41544.4|41641.8|41529.8|41656.4|41544.4|41639.5|41527.5|371
1644126600000|2022-02-06 05:50:00|41641.9|41529.9|41612.9|41500.9|41647.7|41535.7|41588.1|41476.1|321
1644126900000|2022-02-06 05:55:00|41616.9|41504.9|41649.2|41537.2|41656.4|41544.4|41608.4|41496.4|392
1644127200000|2022-02-06 06:00:00|41648.2|41536.2|41649.6|41537.6|41653.6|41541.6|41637.7|41525.7|433
1644127500000|2022-02-06 06:05:00|41649.7|41537.7|41631.7|41519.7|41653.7|41541.7|41596.3|41484.3|370
1644127800000|2022-02-06 06:10:00|41632|41520|41569.1|41457.1|41632|41520|41568|41456|387
1644128100000|2022-02-06 06:15:00|41569|41457|41545.8|41433.8|41582.8|41470.8|41545.8|41433.8|289
1644128400000|2022-02-06 06:20:00|41546|41434|41541.4|41429.4|41551.8|41439.8|41539.2|41427.2|174
1644128700000|2022-02-06 06:25:00|41541|41429|41620.5|41508.5|41632.9|41520.9|41541|41429|452
1644129000000|2022-02-06 06:30:00|41617.9|41505.9|41612.7|41500.7|41624.4|41512.4|41593.9|41481.9|232
1644129300000|2022-02-06 06:35:00|41616|41504|41587.7|41475.7|41645|41533|41586.9|41474.9|260
1644129600000|2022-02-06 06:40:00|41587.1|41475.1|41570.9|41458.9|41600.7|41488.7|41556.9|41444.9|263
1644129900000|2022-02-06 06:45:00|41568.8|41456.8|41548|41436|41568.8|41456.8|41547.3|41435.3|174
1644130200000|2022-02-06 06:50:00|41547.8|41435.8|41525.5|41413.5|41556.1|41444.1|41513.3|41401.3|313
1644130500000|2022-02-06 06:55:00|41522.7|41410.7|41522.9|41410.9|41526.1|41414.1|41490.7|41378.7|429
1644130800000|2022-02-06 07:00:00|41523|41411|41509.7|41397.7|41530.7|41418.7|41476.4|41364.4|275
1644131100000|2022-02-06 07:05:00|41510.6|41398.6|41520.6|41408.6|41539|41427|41493.8|41381.8|323
1644131400000|2022-02-06 07:10:00|41521.6|41409.6|41548.9|41436.9|41550.7|41438.7|41509.2|41397.2|222
1644131700000|2022-02-06 07:15:00|41549.6|41437.6|41523.8|41411.8|41549.6|41437.6|41498.1|41386.1|288
1644132000000|2022-02-06 07:20:00|41525|41413|41500.4|41388.4|41552.6|41440.6|41500.4|41388.4|282
1644132300000|2022-02-06 07:25:00|41502.9|41390.9|41493.3|41381.3|41519.6|41407.6|41493|41381|221
1644132600000|2022-02-06 07:30:00|41493.6|41381.6|41545.5|41433.5|41546.7|41434.7|41492.7|41380.7|197
1644132900000|2022-02-06 07:35:00|41545.4|41433.4|41546.4|41434.4|41546.6|41434.6|41513.4|41401.4|256
1644133200000|2022-02-06 07:40:00|41546.2|41434.2|41633|41521|41634.3|41522.3|41545.5|41433.5|258
1644133500000|2022-02-06 07:45:00|41633.1|41521.1|41765.1|41653.1|41776.9|41664.9|41620.2|41508.2|668
1644133800000|2022-02-06 07:50:00|41768.5|41656.5|41752.1|41640.1|41787.8|41675.8|41749.8|41637.8|715
1644134100000|2022-02-06 07:55:00|41755.1|41643.1|41692.2|41580.2|41787.2|41675.2|41678.5|41566.5|595
1644134400000|2022-02-06 08:00:00|41691.2|41579.2|41672.8|41560.8|41728.9|41616.9|41656.9|41544.9|638
1644134700000|2022-02-06 08:05:00|41674.4|41562.4|41696.4|41584.4|41703.2|41591.2|41659.3|41547.3|373
1644135000000|2022-02-06 08:10:00|41698|41586|41668.3|41556.3|41725.1|41613.1|41666.4|41554.4|368
1644135300000|2022-02-06 08:15:00|41668|41556|41624|41512|41673.5|41561.5|41619.6|41507.6|288
1644135600000|2022-02-06 08:20:00|41623.6|41511.6|41607.1|41495.1|41623.6|41511.6|41581.1|41469.1|291
1644135900000|2022-02-06 08:25:00|41607.2|41495.2|41600.6|41488.6|41610|41498|41591.3|41479.3|200
1644136200000|2022-02-06 08:30:00|41600.5|41488.5|41578.5|41466.5|41601.5|41489.5|41576.4|41464.4|206
1644136500000|2022-02-06 08:35:00|41577.9|41465.9|41704.5|41592.5|41706.8|41594.8|41564.5|41452.5|309
1644136800000|2022-02-06 08:40:00|41704.2|41592.2|41677|41565|41706.3|41594.3|41664.9|41552.9|227
1644137100000|2022-02-06 08:45:00|41677.1|41565.1|41651.5|41539.5|41682.4|41570.4|41640.3|41528.3|275
1644137400000|2022-02-06 08:50:00|41655|41543|41682.2|41570.2|41683.3|41571.3|41644.6|41532.6|471
1644137700000|2022-02-06 08:55:00|41683|41571|41725.1|41613.1|41731.1|41619.1|41671.1|41559.1|397
1644138000000|2022-02-06 09:00:00|41723.6|41611.6|41714.8|41602.8|41725.7|41613.7|41698.5|41586.5|302
1644138300000|2022-02-06 09:05:00|41719.1|41607.1|41706.7|41594.7|41738.5|41626.5|41700.5|41588.5|330
1644138600000|2022-02-06 09:10:00|41707.6|41595.6|41695.8|41583.8|41707.6|41595.6|41675.5|41563.5|291
1644138900000|2022-02-06 09:15:00|41695.9|41583.9|41733.6|41621.6|41749.1|41637.1|41695.9|41583.9|301
1644139200000|2022-02-06 09:20:00|41735|41623|41696.1|41584.1|41745.1|41633.1|41690.6|41578.6|298
1644139500000|2022-02-06 09:25:00|41695.8|41583.8|41680|41568|41695.9|41583.9|41662|41550|180
1644139800000|2022-02-06 09:30:00|41679|41567|41702|41590|41711.2|41599.2|41678.9|41566.9|226
1644140100000|2022-02-06 09:35:00|41694.2|41582.2|41706.6|41594.6|41708.9|41596.9|41682.6|41570.6|271
1644140400000|2022-02-06 09:40:00|41706.5|41594.5|41668.9|41556.9|41709.8|41597.8|41667.8|41555.8|295
1644140700000|2022-02-06 09:45:00|41668.5|41556.5|41709.4|41597.4|41710.2|41598.2|41660.2|41548.2|182
1644141000000|2022-02-06 09:50:00|41709.2|41597.2|41678.8|41566.8|41710.4|41598.4|41676.5|41564.5|203
1644141300000|2022-02-06 09:55:00|41679.4|41567.4|41725.6|41613.6|41725.6|41613.6|41672.8|41560.8|249
1644141600000|2022-02-06 10:00:00|41725.5|41613.5|41759.8|41647.8|41759.8|41647.8|41725.5|41613.5|233
1644141900000|2022-02-06 10:05:00|41762.7|41650.7|41708.2|41596.2|41764.2|41652.2|41708.2|41596.2|284
1644142200000|2022-02-06 10:10:00|41708.8|41596.8|41744.8|41632.8|41758.8|41646.8|41695.5|41583.5|321
1644142500000|2022-02-06 10:15:00|41747.1|41635.1|41744.9|41632.9|41749.1|41637.1|41715|41603|245
1644142800000|2022-02-06 10:20:00|41745.1|41633.1|41711.9|41599.9|41769|41657|41708.8|41596.8|335
1644143100000|2022-02-06 10:25:00|41712|41600|41701.2|41589.2|41744.2|41632.2|41701.2|41589.2|341
1644143400000|2022-02-06 10:30:00|41701.1|41589.1|41627.7|41515.7|41704.8|41592.8|41623.7|41511.7|352
1644143700000|2022-02-06 10:35:00|41627.8|41515.8|41650.5|41538.5|41678|41566|41627.2|41515.2|481
1644144000000|2022-02-06 10:40:00|41649.4|41537.4|41654.6|41542.6|41665.9|41553.9|41648.3|41536.3|388
1644144300000|2022-02-06 10:45:00|41654.7|41542.7|41625.8|41513.8|41655.4|41543.4|41608.6|41496.6|233
1644144600000|2022-02-06 10:50:00|41625|41513|41639.7|41527.7|41653.3|41541.3|41623.6|41511.6|329
1644144900000|2022-02-06 10:55:00|41640.3|41528.3|41650.8|41538.8|41652.5|41540.5|41640.1|41528.1|376
1644145200000|2022-02-06 11:00:00|41651.1|41539.1|41641.1|41529.1|41690.2|41578.2|41641.1|41529.1|329
1644145500000|2022-02-06 11:05:00|41641.2|41529.2|41593.1|41481.1|41641.2|41529.2|41590.5|41478.5|215
1644145800000|2022-02-06 11:10:00|41592.8|41480.8|41605.8|41493.8|41610.5|41498.5|41592.8|41480.8|306
1644146100000|2022-02-06 11:15:00|41604|41492|41594.9|41482.9|41612.1|41500.1|41588.1|41476.1|244
1644146400000|2022-02-06 11:20:00|41594|41482|41606.9|41494.9|41608.2|41496.2|41589.2|41477.2|205
1644146700000|2022-02-06 11:25:00|41606.4|41494.4|41607.4|41495.4|41609.4|41497.4|41598.4|41486.4|174
1644147000000|2022-02-06 11:30:00|41607.5|41495.5|41598|41486|41609.3|41497.3|41592|41480|125
1644147300000|2022-02-06 11:35:00|41597.7|41485.7|41630.7|41518.7|41635.5|41523.5|41588.2|41476.2|168
1644147600000|2022-02-06 11:40:00|41630.8|41518.8|41563.3|41451.3|41634.8|41522.8|41563.3|41451.3|187
1644147900000|2022-02-06 11:45:00|41563.1|41451.1|41552.8|41440.8|41563.6|41451.6|41518.9|41406.9|395
1644148200000|2022-02-06 11:50:00|41552.7|41440.7|41588.2|41476.2|41589.8|41477.8|41547.1|41435.1|483
1644148500000|2022-02-06 11:55:00|41588.1|41476.1|41586|41474|41589.6|41477.6|41563.6|41451.6|331
1644148800000|2022-02-06 12:00:00|41584.7|41472.7|41598|41486|41622.6|41510.6|41584.7|41472.7|399
1644149100000|2022-02-06 12:05:00|41598.9|41486.9|41696.5|41584.5|41705.5|41593.5|41598.9|41486.9|428
1644149400000|2022-02-06 12:10:00|41700.3|41588.3|41680.5|41568.5|41700.3|41588.3|41666.7|41554.7|354
1644149700000|2022-02-06 12:15:00|41681.1|41569.1|41682.7|41570.7|41707.2|41595.2|41677.2|41565.2|391
1644150000000|2022-02-06 12:20:00|41681|41569|41656.2|41544.2|41687.5|41575.5|41647.4|41535.4|283
1644150300000|2022-02-06 12:25:00|41656.5|41544.5|41656.1|41544.1|41665.7|41553.7|41643.9|41531.9|356
1644150600000|2022-02-06 12:30:00|41658.2|41546.2|41671.6|41559.6|41686.8|41574.8|41657.1|41545.1|227
1644150900000|2022-02-06 12:35:00|41671|41559|41676.4|41564.4|41677.7|41565.7|41652.5|41540.5|424
1644151200000|2022-02-06 12:40:00|41674|41562|41651.8|41539.8|41674|41562|41649.7|41537.7|165
1644151500000|2022-02-06 12:45:00|41651.7|41539.7|41572.6|41460.6|41651.7|41539.7|41571.2|41459.2|342
1644151800000|2022-02-06 12:50:00|41570.6|41458.6|41601.6|41489.6|41605.9|41493.9|41569.7|41457.7|482
1644152100000|2022-02-06 12:55:00|41601.8|41489.8|41671.5|41559.5|41680.1|41568.1|41593.4|41481.4|373
1644152400000|2022-02-06 13:00:00|41671.1|41559.1|41684.2|41572.2|41727.5|41615.5|41661.7|41549.7|390
1644152700000|2022-02-06 13:05:00|41687.6|41575.6|41834.6|41722.6|41840.4|41728.4|41673.3|41561.3|639
1644153000000|2022-02-06 13:10:00|41834.4|41722.4|41635.9|41523.9|41869.9|41757.9|41622|41510|815
1644153300000|2022-02-06 13:15:00|41636.4|41524.4|41642.6|41530.6|41670.4|41558.4|41572.4|41460.4|745
1644153600000|2022-02-06 13:20:00|41643|41531|41701.4|41589.4|41702|41590|41589|41477|378
1644153900000|2022-02-06 13:25:00|41700.7|41588.7|41749|41637|41753.9|41641.9|41684.2|41572.2|534
1644154200000|2022-02-06 13:30:00|41749.1|41637.1|41765.2|41653.2|41781.7|41669.7|41733.2|41621.2|605
1644154500000|2022-02-06 13:35:00|41761.9|41649.9|41759.4|41647.4|41810.3|41698.3|41723|41611|572
1644154800000|2022-02-06 13:40:00|41758.2|41646.2|41763.3|41651.3|41774.4|41662.4|41737.1|41625.1|519
1644155100000|2022-02-06 13:45:00|41763.1|41651.1|41773.9|41661.9|41775.2|41663.2|41732.5|41620.5|334
1644155400000|2022-02-06 13:50:00|41775.1|41663.1|41761.8|41649.8|41778.4|41666.4|41748|41636|331
1644155700000|2022-02-06 13:55:00|41761.9|41649.9|41760.5|41648.5|41777.2|41665.2|41744.3|41632.3|319
1644156000000|2022-02-06 14:00:00|41761.6|41649.6|41725.5|41613.5|41814.9|41702.9|41722.9|41610.9|455
1644156300000|2022-02-06 14:05:00|41724.3|41612.3|41784.2|41672.2|41799.9|41687.9|41724.3|41612.3|433
1644156600000|2022-02-06 14:10:00|41784.3|41672.3|41754.3|41642.3|41810|41698|41739.3|41627.3|398
1644156900000|2022-02-06 14:15:00|41754.2|41642.2|41798.3|41686.3|41801.5|41689.5|41751.1|41639.1|438
1644157200000|2022-02-06 14:20:00|41798.4|41686.4|41826.3|41714.3|41834.6|41722.6|41793.9|41681.9|394
1644157500000|2022-02-06 14:25:00|41826.1|41714.1|41851.1|41739.1|41857.2|41745.2|41825.5|41713.5|529
1644157800000|2022-02-06 14:30:00|41850.9|41738.9|41903.6|41791.6|42184.8|42072.8|41793.9|41681.9|952
1644158100000|2022-02-06 14:35:00|41902.6|41790.6|41746.5|41634.5|41902.6|41790.6|41612.4|41500.4|1021
1644158400000|2022-02-06 14:40:00|41746.2|41634.2|41555.1|41443.1|41746.2|41634.2|41460.7|41348.7|917
1644158700000|2022-02-06 14:45:00|41555.6|41443.6|41365.7|41253.7|41645.7|41533.7|41308|41196|986
1644159000000|2022-02-06 14:50:00|41367.5|41255.5|41431.1|41319.1|41443.8|41331.8|41322.9|41210.9|928
1644159300000|2022-02-06 14:55:00|41430.6|41318.6|41369.3|41257.3|41442.5|41330.5|41289.9|41177.9|780
1644159600000|2022-02-06 15:00:00|41369.7|41257.7|41309.1|41197.1|41377.2|41265.2|41242.5|41130.5|874
1644159900000|2022-02-06 15:05:00|41305.2|41193.2|41416.9|41304.9|41519.1|41407.1|41268.8|41156.8|819
1644160200000|2022-02-06 15:10:00|41415|41303|41426.2|41314.2|41461.3|41349.3|41353.3|41241.3|746
1644160500000|2022-02-06 15:15:00|41429.5|41317.5|41413.8|41301.8|41499.4|41387.4|41413|41301|606
1644160800000|2022-02-06 15:20:00|41413|41301|41423.6|41311.6|41449|41337|41408.4|41296.4|668
1644161100000|2022-02-06 15:25:00|41425.8|41313.8|41513.6|41401.6|41514|41402|41411.6|41299.6|582
1644161400000|2022-02-06 15:30:00|41513|41401|41534.7|41422.7|41579.8|41467.8|41491.9|41379.9|725
1644161700000|2022-02-06 15:35:00|41534.9|41422.9|41470.1|41358.1|41540.5|41428.5|41456.6|41344.6|579
1644162000000|2022-02-06 15:40:00|41470.9|41358.9|41430.2|41318.2|41505.5|41393.5|41429.7|41317.7|511
1644162300000|2022-02-06 15:45:00|41430|41318|41594.3|41482.3|41614.4|41502.4|41430|41318|685
1644162600000|2022-02-06 15:50:00|41593.3|41481.3|41581|41469|41608.8|41496.8|41566.5|41454.5|562
1644162900000|2022-02-06 15:55:00|41580.9|41468.9|41596.1|41484.1|41600.4|41488.4|41567.5|41455.5|462
1644163200000|2022-02-06 16:00:00|41595.7|41483.7|41536.4|41424.4|41659.5|41547.5|41535.8|41423.8|746
1644163500000|2022-02-06 16:05:00|41536|41424|41531.5|41419.5|41539.8|41427.8|41503.4|41391.4|389
1644163800000|2022-02-06 16:10:00|41531.8|41419.8|41562.3|41450.3|41590.9|41478.9|41528|41416|569
1644164100000|2022-02-06 16:15:00|41563.9|41451.9|41631.8|41519.8|41637.5|41525.5|41561.7|41449.7|382
1644164400000|2022-02-06 16:20:00|41632.8|41520.8|41638.5|41526.5|41664.3|41552.3|41632.3|41520.3|441
1644164700000|2022-02-06 16:25:00|41638.8|41526.8|41645.3|41533.3|41673.7|41561.7|41634|41522|424
1644165000000|2022-02-06 16:30:00|41645.8|41533.8|41726|41614|41735.5|41623.5|41640.9|41528.9|454
1644165300000|2022-02-06 16:35:00|41726.6|41614.6|41688.8|41576.8|41765.8|41653.8|41671.4|41559.4|608
1644165600000|2022-02-06 16:40:00|41690.2|41578.2|41594.7|41482.7|41716.1|41604.1|41584.3|41472.3|575
1644165900000|2022-02-06 16:45:00|41594.4|41482.4|41662.9|41550.9|41671.4|41559.4|41594.3|41482.3|484
1644166200000|2022-02-06 16:50:00|41662.4|41550.4|41698.8|41586.8|41698.8|41586.8|41657|41545|426
1644166500000|2022-02-06 16:55:00|41699.1|41587.1|41722.9|41610.9|41752.5|41640.5|41698.3|41586.3|516
1644166800000|2022-02-06 17:00:00|41723.7|41611.7|41743.2|41631.2|41750.7|41638.7|41706.5|41594.5|471
1644167100000|2022-02-06 17:05:00|41744.6|41632.6|41758.6|41646.6|41761.5|41649.5|41700.2|41588.2|479
1644167400000|2022-02-06 17:10:00|41758.8|41646.8|41693.5|41581.5|41770.9|41658.9|41693.5|41581.5|436
1644167700000|2022-02-06 17:15:00|41693.4|41581.4|41742.6|41630.6|41754.9|41642.9|41693.4|41581.4|446
1644168000000|2022-02-06 17:20:00|41746.3|41634.3|41776.7|41664.7|41776.7|41664.7|41741.1|41629.1|335
1644168300000|2022-02-06 17:25:00|41777.7|41665.7|41782.7|41670.7|41787.6|41675.6|41723.9|41611.9|437
1644168600000|2022-02-06 17:30:00|41782.9|41670.9|41743.8|41631.8|41791.3|41679.3|41743.8|41631.8|454
1644168900000|2022-02-06 17:35:00|41744.4|41632.4|41770.4|41658.4|41777.9|41665.9|41725.1|41613.1|406
1644169200000|2022-02-06 17:40:00|41769.9|41657.9|41679.7|41567.7|41814.2|41702.2|41650.6|41538.6|606
1644169500000|2022-02-06 17:45:00|41679.5|41567.5|41703.4|41591.4|41720.9|41608.9|41679.5|41567.5|397
1644169800000|2022-02-06 17:50:00|41703.3|41591.3|41746.5|41634.5|41749.8|41637.8|41690.2|41578.2|378
1644170100000|2022-02-06 17:55:00|41746.6|41634.6|41730.1|41618.1|41757.1|41645.1|41692.4|41580.4|410
1644170400000|2022-02-06 18:00:00|41730.2|41618.2|41750.8|41638.8|41753.1|41641.1|41697.9|41585.9|352
1644170700000|2022-02-06 18:05:00|41750.7|41638.7|41712.7|41600.7|41751.7|41639.7|41679.3|41567.3|315
1644171000000|2022-02-06 18:10:00|41712.8|41600.8|41693.8|41581.8|41739.1|41627.1|41693.7|41581.7|345
1644171300000|2022-02-06 18:15:00|41692.3|41580.3|41667|41555|41728|41616|41660.7|41548.7|420
1644171600000|2022-02-06 18:20:00|41666.7|41554.7|41618|41506|41674.7|41562.7|41616.1|41504.1|281
1644171900000|2022-02-06 18:25:00|41618.1|41506.1|41609.7|41497.7|41623.5|41511.5|41578.7|41466.7|308
1644172200000|2022-02-06 18:30:00|41608.9|41496.9|41589.3|41477.3|41609.2|41497.2|41579.6|41467.6|367
1644172500000|2022-02-06 18:35:00|41589.2|41477.2|41608.1|41496.1|41626.3|41514.3|41587.7|41475.7|388
1644172800000|2022-02-06 18:40:00|41607.6|41495.6|41628.7|41516.7|41664.4|41552.4|41605.4|41493.4|286
1644173100000|2022-02-06 18:45:00|41628.6|41516.6|41642.4|41530.4|41653.3|41541.3|41622|41510|338
1644173400000|2022-02-06 18:50:00|41642.3|41530.3|41556.9|41444.9|41642.5|41530.5|41522.9|41410.9|346
1644173700000|2022-02-06 18:55:00|41555.3|41443.3|41580.4|41468.4|41580.7|41468.7|41525.6|41413.6|479
1644174000000|2022-02-06 19:00:00|41578.7|41466.7|41593.3|41481.3|41603.4|41491.4|41568|41456|377
1644174300000|2022-02-06 19:05:00|41592.7|41480.7|41617.5|41505.5|41634.3|41522.3|41590.3|41478.3|431
1644174600000|2022-02-06 19:10:00|41617.6|41505.6|41627.4|41515.4|41634.8|41522.8|41613.2|41501.2|408
1644174900000|2022-02-06 19:15:00|41627.5|41515.5|41665|41553|41668.5|41556.5|41626.8|41514.8|319
1644175200000|2022-02-06 19:20:00|41664.6|41552.6|41705.1|41593.1|41707.5|41595.5|41664.1|41552.1|325
1644175500000|2022-02-06 19:25:00|41706.5|41594.5|41730.6|41618.6|41730.6|41618.6|41670.3|41558.3|390
1644175800000|2022-02-06 19:30:00|41733.9|41621.9|41730.3|41618.3|41765.7|41653.7|41727.1|41615.1|305
1644176100000|2022-02-06 19:35:00|41730.4|41618.4|41729.1|41617.1|41739.2|41627.2|41716.6|41604.6|273
1644176400000|2022-02-06 19:40:00|41730|41618|41716.6|41604.6|41752.9|41640.9|41693.3|41581.3|496
1644176700000|2022-02-06 19:45:00|41715.9|41603.9|41734.2|41622.2|41734.8|41622.8|41699|41587|302
1644177000000|2022-02-06 19:50:00|41733.6|41621.6|41729.8|41617.8|41734.4|41622.4|41721.8|41609.8|367
1644177300000|2022-02-06 19:55:00|41729.9|41617.9|41797.8|41685.8|41806.7|41694.7|41729.8|41617.8|378
1644177600000|2022-02-06 20:00:00|41797.6|41685.6|41794.8|41682.8|41803.4|41691.4|41758.2|41646.2|448
1644177900000|2022-02-06 20:05:00|41794.5|41682.5|41813.8|41701.8|41819.5|41707.5|41786.6|41674.6|362
1644178200000|2022-02-06 20:10:00|41813.4|41701.4|41769.9|41657.9|41817.7|41705.7|41767.6|41655.6|357
1644178500000|2022-02-06 20:15:00|41770|41658|41767|41655|41779.8|41667.8|41745|41633|400
1644178800000|2022-02-06 20:20:00|41767.1|41655.1|41778.7|41666.7|41788.3|41676.3|41734.2|41622.2|397
1644179100000|2022-02-06 20:25:00|41778.9|41666.9|41779.7|41667.7|41784.2|41672.2|41759.7|41647.7|322
1644179400000|2022-02-06 20:30:00|41780.2|41668.2|41800.8|41688.8|41804.4|41692.4|41774.8|41662.8|318
1644179700000|2022-02-06 20:35:00|41801.1|41689.1|41795.4|41653.4|41812.9|41696.7|41789|41647|340
1644180000000|2022-02-06 20:40:00|41795.9|41653.9|41738.8|41596.8|41796.4|41654.4|41736.6|41594.6|357
1644180300000|2022-02-06 20:45:00|41739|41597|41654|41512|41753.5|41611.5|41651.3|41509.3|408
1644180600000|2022-02-06 20:50:00|41653.5|41511.5|41615.1|41473.1|41657.7|41515.7|41592.7|41450.7|385
1644180900000|2022-02-06 20:55:00|41614.1|41472.1|41664.6|41522.6|41682.6|41540.6|41614.1|41472.1|397
1644181200000|2022-02-06 21:00:00|41665.8|41523.8|41682.4|41540.4|41699.8|41557.8|41665.4|41523.4|323
1644181500000|2022-02-06 21:05:00|41683.8|41541.8|41678.9|41536.9|41684.6|41542.6|41632.2|41490.2|279
1644181800000|2022-02-06 21:10:00|41679.1|41537.1|41633.3|41491.3|41684.5|41542.5|41630.2|41488.2|391
1644182100000|2022-02-06 21:15:00|41632.6|41490.6|41684.8|41542.8|41688.8|41546.8|41632.2|41490.2|321
1644182400000|2022-02-06 21:20:00|41686.3|41544.3|41703.4|41561.4|41705.4|41563.4|41686.3|41544.3|269
1644182700000|2022-02-06 21:25:00|41703.1|41561.1|41749.4|41607.4|41760.9|41618.9|41699.9|41557.9|293
1644183000000|2022-02-06 21:30:00|41749.3|41607.3|41796.3|41654.3|41797.1|41655.1|41739.9|41597.9|332
1644183300000|2022-02-06 21:35:00|41796.8|41654.8|41783.1|41641.1|41796.8|41654.8|41775.3|41633.3|329
1644183600000|2022-02-06 21:40:00|41782.9|41640.9|41769.5|41627.5|41783.1|41641.1|41759.6|41617.6|304
1644183900000|2022-02-06 21:45:00|41768.9|41626.9|41770.7|41628.7|41773.6|41631.6|41746|41604|294
1644184200000|2022-02-06 21:50:00|41770.8|41628.8|41797.1|41655.1|41801.2|41659.2|41769.1|41627.1|294
1644184500000|2022-02-06 21:55:00|41796.9|41654.9|41750.2|41608.2|41800.6|41658.6|41747.1|41605.1|347
1644184800000|2022-02-06 22:00:00|41750.3|41608.3|41770.7|41658.7|41792.4|41658.7|41741.9|41599.9|350
1644185100000|2022-02-06 22:05:00|41757|41645|41785.4|41673.4|41785.4|41673.4|41737.4|41625.4|170
1644185400000|2022-02-06 22:10:00|41782.8|41670.8|41760.8|41648.8|41785.4|41673.4|41746.1|41634.1|41
1644185700000|2022-02-06 22:15:00|41745.4|41633.4|41750.1|41638.1|41755.1|41643.1|41734.4|41622.4|45
1644186000000|2022-02-06 22:20:00|41750.3|41638.3|41754.9|41642.9|41780.1|41668.1|41748|41636|125
1644186300000|2022-02-06 22:25:00|41752.4|41640.4|41714|41602|41756.2|41644.2|41706.3|41594.3|74
1644186600000|2022-02-06 22:30:00|41711.1|41599.1|41720|41608|41730.1|41618.1|41703.7|41591.7|56
1644186900000|2022-02-06 22:35:00|41721|41609|41742.6|41630.6|41742.6|41630.6|41721|41609|111
1644187200000|2022-02-06 22:40:00|41742.4|41630.4|41779.4|41667.4|41781.7|41669.7|41740.9|41628.9|136
1644187500000|2022-02-06 22:45:00|41780.1|41668.1|41759.6|41647.6|41781|41669|41750.5|41638.5|69
1644187800000|2022-02-06 22:50:00|41756.4|41644.4|41714.6|41602.6|41756.4|41644.4|41639.4|41527.4|278
1644188100000|2022-02-06 22:55:00|41710.4|41598.4|41659.4|41547.4|41710.4|41598.4|41648.5|41536.5|163
1644188400000|2022-02-06 23:00:00|41657.6|41545.6|41680.4|41568.4|41780.1|41668.1|41577.8|41465.8|639
1644188700000|2022-02-06 23:05:00|41680.5|41568.5|41969.1|41857.1|41997.7|41885.7|41667|41555|645
1644189000000|2022-02-06 23:10:00|41975.9|41863.9|41792.5|41680.5|42149.1|42037.1|41742.8|41630.8|732
1644189300000|2022-02-06 23:15:00|41781.1|41669.1|42202.2|42090.2|42233.1|42121.1|41777.7|41665.7|830
1644189600000|2022-02-06 23:20:00|42207.6|42095.6|42460.6|42348.6|42500.7|42388.7|42200.1|42088.1|966
1644189900000|2022-02-06 23:25:00|42461.2|42349.2|42228.5|42116.5|42531.9|42419.9|42218.7|42106.7|757
1644190200000|2022-02-06 23:30:00|42231.9|42119.9|42366.1|42254.1|42411.6|42299.6|42228.6|42116.6|616
1644190500000|2022-02-06 23:35:00|42369.5|42257.5|42379.7|42267.7|42441.3|42329.3|42345.7|42233.7|488
1644190800000|2022-02-06 23:40:00|42378.8|42266.8|42621|42509|42630.3|42518.3|42374.6|42262.6|514
1644191100000|2022-02-06 23:45:00|42624.6|42512.6|42537.9|42425.9|42712|42600|42479|42367|669
1644191400000|2022-02-06 23:50:00|42538.3|42426.3|42486.2|42374.2|42551.6|42439.6|42445.1|42333.1|437
1644191700000|2022-02-06 23:55:00|42498.7|42386.7|42470|42358|42521.4|42409.4|42436.4|42324.4|410
1644192000000|2022-02-07 00:00:00|42469.9|42357.9|42407.3|42295.3|42559.4|42447.4|42343.6|42231.6|593
1644192300000|2022-02-07 00:05:00|42406.7|42294.7|42329.1|42217.1|42413.7|42301.7|42320.6|42208.6|586
1644192600000|2022-02-07 00:10:00|42327.6|42215.6|42164.3|42052.3|42327.6|42215.6|42147.6|42035.6|636
1644192900000|2022-02-07 00:15:00|42177.6|42065.6|42046.1|41934.1|42230|42118|42036.5|41924.5|571
1644193200000|2022-02-07 00:20:00|42042.8|41930.8|42050.9|41938.9|42167.1|42055.1|42014.6|41902.6|504
1644193500000|2022-02-07 00:25:00|42049.9|41937.9|41867.4|41755.4|42049.9|41937.9|41738.5|41626.5|791
1644193800000|2022-02-07 00:30:00|41850.1|41738.1|41882.6|41770.6|41928.6|41816.6|41812.6|41700.6|454
1644194100000|2022-02-07 00:35:00|41884.8|41772.8|41821.7|41709.7|41914.9|41802.9|41789.5|41677.5|430
1644194400000|2022-02-07 00:40:00|41821.3|41709.3|41849.4|41737.4|41871.3|41759.3|41803|41691|424
1644194700000|2022-02-07 00:45:00|41848.6|41736.6|41795.1|41683.1|41856.5|41744.5|41761.6|41649.6|335
1644195000000|2022-02-07 00:50:00|41791.1|41679.1|41917|41805|41921.4|41809.4|41791.1|41679.1|260
1644195300000|2022-02-07 00:55:00|41918.9|41806.9|41914.1|41802.1|41951.6|41839.6|41902.3|41790.3|326
1644195600000|2022-02-07 01:00:00|41923|41811|41820.8|41708.8|41929.9|41817.9|41814.8|41702.8|396
1644195900000|2022-02-07 01:05:00|41839.9|41727.9|41798|41686|41852.1|41740.1|41798|41686|281
1644196200000|2022-02-07 01:10:00|41803.5|41691.5|41924.8|41812.8|41925.3|41813.3|41784.7|41672.7|456
1644196500000|2022-02-07 01:15:00|41914.8|41802.8|41913.2|41801.2|41956.4|41844.4|41895.7|41783.7|265
1644196800000|2022-02-07 01:20:00|41918.6|41806.6|41942.5|41830.5|41944.9|41832.9|41879|41767|497
1644197100000|2022-02-07 01:25:00|41928.8|41816.8|41991.1|41879.1|42040|41928|41927|41815|445
1644197400000|2022-02-07 01:30:00|41991.7|41879.7|42042.8|41930.8|42088|41976|41991.7|41879.7|401
1644197700000|2022-02-07 01:35:00|42038.9|41926.9|42254.4|42142.4|42270|42158|42033.6|41921.6|555
1644198000000|2022-02-07 01:40:00|42265|42153|42234.5|42122.5|42287.7|42175.7|42162.7|42050.7|689
1644198300000|2022-02-07 01:45:00|42234.6|42122.6|42276|42164|42325.6|42213.6|42200.3|42088.3|630
1644198600000|2022-02-07 01:50:00|42295.3|42183.3|42260.3|42148.3|42312.4|42200.4|42232.5|42120.5|501
1644198900000|2022-02-07 01:55:00|42269.4|42157.4|42184|42072|42269.4|42157.4|42126.7|42014.7|535
1644199200000|2022-02-07 02:00:00|42183.5|42071.5|42265|42153|42280|42168|42183|42071|585
1644199500000|2022-02-07 02:05:00|42267.5|42155.5|42285.8|42173.8|42295|42183|42255.6|42143.6|483
1644199800000|2022-02-07 02:10:00|42284.4|42172.4|42301|42189|42303.9|42191.9|42228.2|42116.2|564
1644200100000|2022-02-07 02:15:00|42290.3|42178.3|42309.7|42197.7|42334.6|42222.6|42288.6|42176.6|505
1644200400000|2022-02-07 02:20:00|42309.2|42197.2|42433.3|42321.3|42433.3|42321.3|42303.6|42191.6|474
1644200700000|2022-02-07 02:25:00|42434.4|42322.4|42487.1|42375.1|42488.2|42376.2|42392.3|42280.3|321
1644201000000|2022-02-07 02:30:00|42487.4|42375.4|42510.5|42398.5|42544|42432|42470.9|42358.9|533
1644201300000|2022-02-07 02:35:00|42509.6|42397.6|42581.6|42469.6|42583.2|42471.2|42493.8|42381.8|334
1644201600000|2022-02-07 02:40:00|42580.5|42468.5|42658.5|42546.5|42658.5|42546.5|42524.9|42412.9|545
1644201900000|2022-02-07 02:45:00|42660.5|42548.5|42593.7|42481.7|42733.5|42621.5|42588.7|42476.7|677
1644202200000|2022-02-07 02:50:00|42604.8|42492.8|42557|42445|42629.8|42517.8|42547.9|42435.9|584
1644202500000|2022-02-07 02:55:00|42562|42450|42426.4|42314.4|42562|42450|42423.3|42311.3|613
1644202800000|2022-02-07 03:00:00|42426.3|42314.3|42489.4|42377.4|42506.5|42394.5|42421.9|42309.9|425
1644203100000|2022-02-07 03:05:00|42457.6|42345.6|42626.5|42514.5|42670.4|42558.4|42457.6|42345.6|387
1644203400000|2022-02-07 03:10:00|42624.1|42512.1|42612|42500|42689.5|42577.5|42597|42485|570
1644203700000|2022-02-07 03:15:00|42599.6|42487.6|42607.2|42495.2|42661.7|42549.7|42590.2|42478.2|476
1644204000000|2022-02-07 03:20:00|42609.3|42497.3|42633.5|42521.5|42634|42522|42548.8|42436.8|537
1644204300000|2022-02-07 03:25:00|42633.9|42521.9|42848.2|42736.2|42926.9|42814.9|42632.9|42520.9|560
1644204600000|2022-02-07 03:30:00|42842.1|42730.1|42806.5|42694.5|42850.2|42738.2|42669.7|42557.7|645
1644204900000|2022-02-07 03:35:00|42797.7|42685.7|42893.8|42781.8|43023.3|42911.3|42786.3|42674.3|695
1644205200000|2022-02-07 03:40:00|42894.3|42782.3|42844.1|42732.1|42979.3|42867.3|42838.5|42726.5|696
1644205500000|2022-02-07 03:45:00|42844.3|42732.3|42822.3|42710.3|42886.1|42774.1|42775.7|42663.7|439
1644205800000|2022-02-07 03:50:00|42822.6|42710.6|42951.1|42839.1|42962.5|42850.5|42821.5|42709.5|555
1644206100000|2022-02-07 03:55:00|42945.7|42833.7|42918.1|42806.1|43005.9|42893.9|42914.2|42802.2|409
1644206400000|2022-02-07 04:00:00|42918.4|42806.4|42855.9|42743.9|42945.2|42833.2|42837.6|42725.6|549
1644206700000|2022-02-07 04:05:00|42860.7|42748.7|42783.4|42671.4|42869.5|42757.5|42779.9|42667.9|402
1644207000000|2022-02-07 04:10:00|42786.1|42674.1|42805.9|42693.9|42837.1|42725.1|42779.9|42667.9|459
1644207300000|2022-02-07 04:15:00|42800.7|42688.7|42892.1|42780.1|42905.9|42793.9|42794.3|42682.3|562
1644207600000|2022-02-07 04:20:00|42890.7|42778.7|42942.1|42830.1|42982.7|42870.7|42873.3|42761.3|661
1644207900000|2022-02-07 04:25:00|42942.2|42830.2|42911.8|42799.8|42961.7|42849.7|42883.9|42771.9|443
1644208200000|2022-02-07 04:30:00|42911.3|42799.3|42914.5|42802.5|42932|42820|42841|42729|428
1644208500000|2022-02-07 04:35:00|42925.3|42813.3|42902.2|42790.2|42925.7|42813.7|42856.7|42744.7|465
1644208800000|2022-02-07 04:40:00|42902.5|42790.5|42899|42787|42969.6|42857.6|42899|42787|461
1644209100000|2022-02-07 04:45:00|42898|42786|42850.7|42738.7|42912.5|42800.5|42836.5|42724.5|544
1644209400000|2022-02-07 04:50:00|42865.1|42753.1|42849.2|42737.2|42886.5|42774.5|42816|42704|613
1644209700000|2022-02-07 04:55:00|42849.3|42737.3|42898.3|42786.3|42921.2|42809.2|42840.8|42728.8|491
1644210000000|2022-02-07 05:00:00|42900.3|42788.3|42835.3|42723.3|42917.5|42805.5|42819.3|42707.3|605
1644210300000|2022-02-07 05:05:00|42835.5|42723.5|42904.5|42792.5|42912.7|42800.7|42818.8|42706.8|513
1644210600000|2022-02-07 05:10:00|42904|42792|42939.4|42827.4|42951.9|42839.9|42857|42745|248
1644210900000|2022-02-07 05:15:00|42929.9|42817.9|42909.8|42797.8|42964.4|42852.4|42896.2|42784.2|407
1644211200000|2022-02-07 05:20:00|42897|42785|42857.6|42745.6|42907.5|42795.5|42841.8|42729.8|530
1644211500000|2022-02-07 05:25:00|42858.4|42746.4|42863.5|42751.5|43050.3|42938.3|42840.6|42728.6|799
1644211800000|2022-02-07 05:30:00|42863.4|42751.4|42892.4|42780.4|42907.1|42795.1|42823.2|42711.2|618
1644212100000|2022-02-07 05:35:00|42893.9|42781.9|42822.4|42710.4|42901.2|42789.2|42796.5|42684.5|637
1644212400000|2022-02-07 05:40:00|42820|42708|42817.5|42705.5|42866.1|42754.1|42808.2|42696.2|650
1644212700000|2022-02-07 05:45:00|42821|42709|42845.7|42733.7|42853.5|42741.5|42784.9|42672.9|552
1644213000000|2022-02-07 05:50:00|42845.6|42733.6|42856.8|42744.8|42886.5|42774.5|42830.5|42718.5|615
1644213300000|2022-02-07 05:55:00|42856.5|42744.5|42862.3|42750.3|42891.1|42779.1|42845.6|42733.6|469
1644213600000|2022-02-07 06:00:00|42862.9|42750.9|42817.5|42705.5|42889.5|42777.5|42813|42701|387
1644213900000|2022-02-07 06:05:00|42821.2|42709.2|42849.6|42737.6|42861|42749|42821.2|42709.2|481
1644214200000|2022-02-07 06:10:00|42850|42738|42889.3|42777.3|42889.3|42777.3|42838.4|42726.4|421
1644214500000|2022-02-07 06:15:00|42889|42777|42852.2|42740.2|42899.4|42787.4|42835.3|42723.3|467
1644214800000|2022-02-07 06:20:00|42852.7|42740.7|42824.6|42712.6|42878|42766|42818.7|42706.7|477
1644215100000|2022-02-07 06:25:00|42825|42713|42842.6|42730.6|42853.3|42741.3|42817.3|42705.3|588
1644215400000|2022-02-07 06:30:00|42842.5|42730.5|42827.9|42715.9|42868.1|42756.1|42813.3|42701.3|297
1644215700000|2022-02-07 06:35:00|42832.7|42720.7|42789|42677|42844.5|42732.5|42766.2|42654.2|215
1644216000000|2022-02-07 06:40:00|42787.1|42675.1|42807.1|42695.1|42821.5|42709.5|42744.5|42632.5|560
1644216300000|2022-02-07 06:45:00|42807.2|42695.2|42836.9|42724.9|42837.9|42725.9|42785|42673|417
1644216600000|2022-02-07 06:50:00|42840|42728|42793.5|42681.5|42844.5|42732.5|42779.3|42667.3|362
1644216900000|2022-02-07 06:55:00|42793|42681|42848.9|42736.9|42852.3|42740.3|42781.1|42669.1|433
1644217200000|2022-02-07 07:00:00|42847.6|42735.6|42842.4|42730.4|42860|42748|42824.8|42712.8|473
1644217500000|2022-02-07 07:05:00|42842.2|42730.2|42767.7|42655.7|42843.4|42731.4|42757.5|42645.5|538
1644217800000|2022-02-07 07:10:00|42767.8|42655.8|42807.4|42695.4|42818.3|42706.3|42767.8|42655.8|493
1644218100000|2022-02-07 07:15:00|42807.6|42695.6|42795.5|42683.5|42826.4|42714.4|42786.8|42674.8|404
1644218400000|2022-02-07 07:20:00|42792.4|42680.4|42843.7|42731.7|42849.8|42737.8|42792.4|42680.4|431
1644218700000|2022-02-07 07:25:00|42828.6|42716.6|42830.8|42718.8|42847.4|42735.4|42807.8|42695.8|379
1644219000000|2022-02-07 07:30:00|42831.5|42719.5|42803.8|42691.8|42850.5|42738.5|42778.6|42666.6|332
1644219300000|2022-02-07 07:35:00|42815.1|42703.1|42775.7|42663.7|42826.5|42714.5|42768.3|42656.3|409
1644219600000|2022-02-07 07:40:00|42772.4|42660.4|42766.8|42654.8|42792.5|42680.5|42754.6|42642.6|349
1644219900000|2022-02-07 07:45:00|42763.6|42651.6|42637.5|42525.5|42793.1|42681.1|42636.1|42524.1|560
1644220200000|2022-02-07 07:50:00|42663.4|42551.4|42719.4|42607.4|42720.8|42608.8|42643.9|42531.9|411
1644220500000|2022-02-07 07:55:00|42719.3|42607.3|42819.6|42707.6|42848.9|42736.9|42716.6|42604.6|514
1644220800000|2022-02-07 08:00:00|42820.1|42708.1|42822.7|42710.7|42837.2|42725.2|42787.3|42675.3|584
1644221100000|2022-02-07 08:05:00|42821.3|42709.3|42711.9|42599.9|42850|42738|42711|42599|632
1644221400000|2022-02-07 08:10:00|42713.6|42601.6|42773.1|42661.1|42798.4|42686.4|42708.4|42596.4|599
1644221700000|2022-02-07 08:15:00|42774.4|42662.4|42669.9|42557.9|42784.8|42672.8|42650.2|42538.2|570
1644222000000|2022-02-07 08:20:00|42670.3|42558.3|42662.7|42550.7|42711.5|42599.5|42622.3|42510.3|567
1644222300000|2022-02-07 08:25:00|42666.5|42554.5|42671|42559|42727.8|42615.8|42663.5|42551.5|522
1644222600000|2022-02-07 08:30:00|42670.4|42558.4|42662.9|42550.9|42679.6|42567.6|42632.3|42520.3|568
1644222900000|2022-02-07 08:35:00|42664.1|42552.1|42630|42518|42670.2|42558.2|42630|42518|280
1644223200000|2022-02-07 08:40:00|42631.6|42519.6|42676.5|42564.5|42677.4|42565.4|42610.6|42498.6|266
1644223500000|2022-02-07 08:45:00|42675.3|42563.3|42684.6|42572.6|42708|42596|42664.9|42552.9|262
1644223800000|2022-02-07 08:50:00|42681.3|42569.3|42737.1|42625.1|42742.6|42630.6|42672.6|42560.6|381
1644224100000|2022-02-07 08:55:00|42736.8|42624.8|42683.5|42571.5|42747.1|42635.1|42677.3|42565.3|261
1644224400000|2022-02-07 09:00:00|42685.9|42573.9|42702.5|42590.5|42710.8|42598.8|42648.7|42536.7|145
1644224700000|2022-02-07 09:05:00|42702|42590|42668|42556|42713.6|42601.6|42666.4|42554.4|293
1644225000000|2022-02-07 09:10:00|42665.2|42553.2|42643.7|42531.7|42677.1|42565.1|42608.1|42496.1|287
1644225300000|2022-02-07 09:15:00|42645.2|42533.2|42616.2|42504.2|42680.8|42568.8|42612|42500|313
1644225600000|2022-02-07 09:20:00|42613.4|42501.4|42578.5|42466.5|42650.8|42538.8|42568.8|42456.8|417
1644225900000|2022-02-07 09:25:00|42578.4|42466.4|42595|42483|42607.2|42495.2|42563.1|42451.1|475
1644226200000|2022-02-07 09:30:00|42593.4|42481.4|42466.6|42354.6|42600.3|42488.3|42457.4|42345.4|390
1644226500000|2022-02-07 09:35:00|42467|42355|42380.9|42268.9|42470.4|42358.4|42323.8|42211.8|646
1644226800000|2022-02-07 09:40:00|42387.2|42275.2|42369.1|42257.1|42433|42321|42363.3|42251.3|313
1644227100000|2022-02-07 09:45:00|42370.6|42258.6|42417.8|42305.8|42486.6|42374.6|42341.8|42229.8|448
1644227400000|2022-02-07 09:50:00|42412.5|42300.5|42482.9|42370.9|42499.6|42387.6|42373.5|42261.5|348
1644227700000|2022-02-07 09:55:00|42481.8|42369.8|42514|42402|42530|42418|42475.3|42363.3|282
1644228000000|2022-02-07 10:00:00|42514.5|42402.5|42525.5|42413.5|42573.5|42461.5|42508.7|42396.7|279
1644228300000|2022-02-07 10:05:00|42519.4|42407.4|42488.5|42376.5|42537.7|42425.7|42445.7|42333.7|217
1644228600000|2022-02-07 10:10:00|42488.4|42376.4|42486.1|42374.1|42497.9|42385.9|42445.6|42333.6|284
1644228900000|2022-02-07 10:15:00|42483.2|42371.2|42554.9|42442.9|42564.3|42452.3|42478.1|42366.1|296
1644229200000|2022-02-07 10:20:00|42562.5|42450.5|42547.2|42435.2|42605.6|42493.6|42531.8|42419.8|205
1644229500000|2022-02-07 10:25:00|42547.7|42435.7|42573.7|42461.7|42606.9|42494.9|42546.3|42434.3|399
1644229800000|2022-02-07 10:30:00|42576.7|42464.7|42667.3|42555.3|42672.3|42560.3|42576.7|42464.7|256
1644230100000|2022-02-07 10:35:00|42667.8|42555.8|42645.5|42533.5|42667.8|42555.8|42617.8|42505.8|413
1644230400000|2022-02-07 10:40:00|42645.1|42533.1|42681.7|42569.7|42695.3|42583.3|42641|42529|185
1644230700000|2022-02-07 10:45:00|42682.5|42570.5|42678.4|42566.4|42724.7|42612.7|42652.4|42540.4|378
1644231000000|2022-02-07 10:50:00|42670.1|42558.1|42629.6|42517.6|42691|42579|42615.6|42503.6|217
1644231300000|2022-02-07 10:55:00|42625.6|42513.6|42647.5|42535.5|42662.1|42550.1|42610.9|42498.9|202
1644231600000|2022-02-07 11:00:00|42646.6|42534.6|42687|42575|42704.6|42592.6|42646.6|42534.6|348
1644231900000|2022-02-07 11:05:00|42686.8|42574.8|42746.8|42634.8|42755.5|42643.5|42686.2|42574.2|313
1644232200000|2022-02-07 11:10:00|42757.6|42645.6|42753.8|42641.8|42776.1|42664.1|42727|42615|196
1644232500000|2022-02-07 11:15:00|42754.2|42642.2|42767.1|42655.1|42791.2|42679.2|42750.5|42638.5|237
1644232800000|2022-02-07 11:20:00|42768.8|42656.8|42756.1|42644.1|42770.2|42658.2|42702.2|42590.2|322
1644233100000|2022-02-07 11:25:00|42754.4|42642.4|42787|42675|42798|42686|42744|42632|282
1644233400000|2022-02-07 11:30:00|42786.6|42674.6|42760.8|42648.8|42800.1|42688.1|42760.1|42648.1|160
1644233700000|2022-02-07 11:35:00|42761|42649|42789.3|42677.3|42797.4|42685.4|42736.2|42624.2|182
1644234000000|2022-02-07 11:40:00|42788.9|42676.9|42797.4|42685.4|42838.5|42726.5|42750.7|42638.7|258
1644234300000|2022-02-07 11:45:00|42785.2|42673.2|42750.4|42638.4|42798.9|42686.9|42707.7|42595.7|214
1644234600000|2022-02-07 11:50:00|42751.6|42639.6|42751.7|42639.7|42791.7|42679.7|42727.6|42615.6|215
1644234900000|2022-02-07 11:55:00|42757.9|42645.9|42819.5|42707.5|42832.5|42720.5|42738.4|42626.4|224
1644235200000|2022-02-07 12:00:00|42820|42708|42768.4|42656.4|42863.4|42751.4|42750.9|42638.9|239
1644235500000|2022-02-07 12:05:00|42758.9|42646.9|42735.3|42623.3|42792.9|42680.9|42725.4|42613.4|171
1644235800000|2022-02-07 12:10:00|42738.5|42626.5|42696.9|42584.9|42738.5|42626.5|42660.6|42548.6|333
1644236100000|2022-02-07 12:15:00|42695|42583|42692.4|42580.4|42732.1|42620.1|42686.1|42574.1|285
1644236400000|2022-02-07 12:20:00|42689.2|42577.2|42754.6|42642.6|42755.9|42643.9|42628.7|42516.7|322
1644236700000|2022-02-07 12:25:00|42752.1|42640.1|42657.3|42545.3|42778.4|42666.4|42611.9|42499.9|335
1644237000000|2022-02-07 12:30:00|42658|42546|42671.6|42559.6|42673|42561|42576.4|42464.4|281
1644237300000|2022-02-07 12:35:00|42672.1|42560.1|42723.6|42611.6|42743.9|42631.9|42655.8|42543.8|329
1644237600000|2022-02-07 12:40:00|42720.5|42608.5|42787.6|42675.6|42797.6|42685.6|42715.2|42603.2|244
1644237900000|2022-02-07 12:45:00|42787.9|42675.9|42792.5|42680.5|42851.4|42739.4|42768.7|42656.7|261
1644238200000|2022-02-07 12:50:00|42794.7|42682.7|42781.5|42669.5|42819.8|42707.8|42762.2|42650.2|245
1644238500000|2022-02-07 12:55:00|42781.7|42669.7|42732.9|42620.9|42786.1|42674.1|42723.9|42611.9|283
1644238800000|2022-02-07 13:00:00|42729.4|42617.4|42798.3|42686.3|42815.4|42703.4|42696.8|42584.8|289
1644239100000|2022-02-07 13:05:00|42795.8|42683.8|42781.9|42669.9|42806.8|42694.8|42757.9|42645.9|248
1644239400000|2022-02-07 13:10:00|42778.9|42666.9|42783.4|42671.4|42800.4|42688.4|42770.4|42658.4|230
1644239700000|2022-02-07 13:15:00|42785.1|42673.1|42885.1|42773.1|42924.2|42812.2|42751.8|42639.8|344
1644240000000|2022-02-07 13:20:00|42884|42772|42861.5|42749.5|42956.6|42844.6|42860.7|42748.7|339
1644240300000|2022-02-07 13:25:00|42862|42750|42853.5|42741.5|42888.5|42776.5|42783.9|42671.9|225
1644240600000|2022-02-07 13:30:00|42852.3|42740.3|42815.9|42703.9|42901.4|42789.4|42795.1|42683.1|202
1644240900000|2022-02-07 13:35:00|42806.6|42694.6|42819.2|42707.2|42842.4|42730.4|42781.3|42669.3|241
1644241200000|2022-02-07 13:40:00|42820.3|42708.3|42844.7|42732.7|42856.5|42744.5|42801|42689|288
1644241500000|2022-02-07 13:45:00|42839|42727|42886.2|42774.2|42901.4|42789.4|42773.1|42661.1|263
1644241800000|2022-02-07 13:50:00|42887.4|42775.4|42872.9|42760.9|42901.5|42789.5|42855.5|42743.5|194
1644242100000|2022-02-07 13:55:00|42873.9|42761.9|42892.5|42780.5|42927|42815|42873.9|42761.9|264
1644242400000|2022-02-07 14:00:00|42892.7|42780.7|42954.2|42842.2|42955.7|42843.7|42865.4|42753.4|285
1644242700000|2022-02-07 14:05:00|42954.4|42842.4|42941|42829|42955.9|42843.9|42878.6|42766.6|340
1644243000000|2022-02-07 14:10:00|42945|42833|42925.9|42813.9|42956.5|42844.5|42894.6|42782.6|278
1644243300000|2022-02-07 14:15:00|42923.9|42811.9|42863.3|42751.3|42923.9|42811.9|42852.1|42740.1|259
1644243600000|2022-02-07 14:20:00|42874.1|42762.1|42965|42853|43012.9|42900.9|42868.6|42756.6|320
1644243900000|2022-02-07 14:25:00|42966.6|42854.6|43031.3|42919.3|43049.8|42937.8|42932.3|42820.3|459
1644244200000|2022-02-07 14:30:00|43029.1|42917.1|42925.4|42813.4|43188.9|43076.9|42900.5|42788.5|939
1644244500000|2022-02-07 14:35:00|42922.4|42810.4|43266.6|43154.6|43297.6|43185.6|42907.4|42795.4|803
1644244800000|2022-02-07 14:40:00|43244.1|43132.1|43406|43294|43454.7|43342.7|43160.5|43048.5|974
1644245100000|2022-02-07 14:45:00|43405.7|43293.7|43302.5|43190.5|43407.6|43295.6|43242.6|43130.6|538
1644245400000|2022-02-07 14:50:00|43304.5|43192.5|43460.8|43348.8|43505.4|43393.4|43304.5|43192.5|772
1644245700000|2022-02-07 14:55:00|43461.8|43349.8|43510.6|43398.6|43541.1|43429.1|43413.4|43301.4|760
1644246000000|2022-02-07 15:00:00|43502.2|43390.2|43408.3|43296.3|43550.7|43438.7|43389.4|43277.4|717
1644246300000|2022-02-07 15:05:00|43407|43295|43491.5|43379.5|43564.5|43452.5|43407|43295|553
1644246600000|2022-02-07 15:10:00|43482.8|43370.8|43374.1|43262.1|43552|43440|43368.9|43256.9|561
1644246900000|2022-02-07 15:15:00|43363.2|43251.2|43214.2|43102.2|43409.1|43297.1|43214.2|43102.2|326
1644247200000|2022-02-07 15:20:00|43210|43098|43432|43320|43436.6|43324.6|43209.1|43097.1|522
1644247500000|2022-02-07 15:25:00|43419.3|43307.3|43399.4|43287.4|43488.4|43376.4|43386|43274|306
1644247800000|2022-02-07 15:30:00|43405.6|43293.6|43627.7|43515.7|43649.2|43537.2|43358.4|43246.4|480
1644248100000|2022-02-07 15:35:00|43628.4|43516.4|43725.9|43613.9|43829.8|43717.8|43553.8|43441.8|722
1644248400000|2022-02-07 15:40:00|43726.7|43614.7|43665.3|43553.3|43796.6|43684.6|43628.7|43516.7|692
1644248700000|2022-02-07 15:45:00|43666.3|43554.3|43758.9|43646.9|43783.5|43671.5|43665.8|43553.8|626
1644249000000|2022-02-07 15:50:00|43740.6|43628.6|43781.6|43669.6|43922.7|43810.7|43740.6|43628.6|537
1644249300000|2022-02-07 15:55:00|43781.5|43669.5|43933.3|43821.3|43987.1|43875.1|43772.9|43660.9|591
1644249600000|2022-02-07 16:00:00|43933.6|43821.6|43792.5|43680.5|44003.6|43891.6|43780.7|43668.7|695
1644249900000|2022-02-07 16:05:00|43794.7|43682.7|43755.8|43643.8|43911.9|43799.9|43753.3|43641.3|491
1644250200000|2022-02-07 16:10:00|43755.4|43643.4|43772.1|43660.1|43806.4|43694.4|43731|43619|519
1644250500000|2022-02-07 16:15:00|43774|43662|43787.6|43675.6|43866.5|43754.5|43730|43618|648
1644250800000|2022-02-07 16:20:00|43781.7|43669.7|43769.4|43657.4|43829.7|43717.7|43750.6|43638.6|422
1644251100000|2022-02-07 16:25:00|43768.4|43656.4|43845|43733|43865.3|43753.3|43745.5|43633.5|403
1644251400000|2022-02-07 16:30:00|43842.2|43730.2|43924.5|43812.5|43979.9|43867.9|43806.5|43694.5|568
1644251700000|2022-02-07 16:35:00|43932.5|43820.5|43804.7|43692.7|44105.9|43993.9|43804.7|43692.7|606
1644252000000|2022-02-07 16:40:00|43816.1|43704.1|43611.6|43499.6|43830.3|43718.3|43591.3|43479.3|458
1644252300000|2022-02-07 16:45:00|43606.5|43494.5|43717.4|43605.4|43721.9|43609.9|43584|43472|515
1644252600000|2022-02-07 16:50:00|43717.9|43605.9|43718.6|43606.6|43743.6|43631.6|43679.5|43567.5|522
1644252900000|2022-02-07 16:55:00|43716.7|43604.7|43868.1|43756.1|43889|43777|43714.7|43602.7|500
1644253200000|2022-02-07 17:00:00|43862.8|43750.8|43805.1|43693.1|43881.6|43769.6|43781.7|43669.7|478
1644253500000|2022-02-07 17:05:00|43804.7|43692.7|43735.3|43623.3|43810.6|43698.6|43704.9|43592.9|585
1644253800000|2022-02-07 17:10:00|43735.8|43623.8|43718.3|43606.3|43753.5|43641.5|43698.4|43586.4|518
1644254100000|2022-02-07 17:15:00|43717.2|43605.2|43790.2|43678.2|43818.4|43706.4|43696.2|43584.2|494
1644254400000|2022-02-07 17:20:00|43790|43678|43943.4|43831.4|43943.4|43831.4|43778.3|43666.3|530
1644254700000|2022-02-07 17:25:00|43923.9|43811.9|43857.6|43745.6|43949.9|43837.9|43818|43706|535
1644255000000|2022-02-07 17:30:00|43857.9|43745.9|43959.9|43847.9|44008.6|43896.6|43823.7|43711.7|495
1644255300000|2022-02-07 17:35:00|43961.1|43849.1|43922.8|43810.8|44005.1|43893.1|43884.3|43772.3|454
1644255600000|2022-02-07 17:40:00|43919.1|43807.1|44029.6|43917.6|44041.4|43929.4|43915|43803|369
1644255900000|2022-02-07 17:45:00|44043.6|43931.6|44111.1|43999.1|44139.7|44027.7|43953.6|43841.6|511
1644256200000|2022-02-07 17:50:00|44110.8|43998.8|44200.8|44088.8|44280.2|44168.2|44106.1|43994.1|642
1644256500000|2022-02-07 17:55:00|44200.4|44088.4|44287.8|44175.8|44358.8|44246.8|44199.5|44087.5|748
1644256800000|2022-02-07 18:00:00|44288.3|44176.3|44345.1|44233.1|44468|44356|44233|44121|794
1644257100000|2022-02-07 18:05:00|44346.1|44234.1|44413.1|44301.1|44414.4|44302.4|44239|44127|571
1644257400000|2022-02-07 18:10:00|44401.4|44289.4|44308.7|44196.7|44540.3|44428.3|44308.7|44196.7|807
1644257700000|2022-02-07 18:15:00|44322.3|44210.3|44284.4|44172.4|44364.5|44252.5|44272.8|44160.8|605
1644258000000|2022-02-07 18:20:00|44282.1|44170.1|44281.6|44169.6|44337.8|44225.8|44255.8|44143.8|451
1644258300000|2022-02-07 18:25:00|44277.1|44165.1|44123.4|44011.4|44281.2|44169.2|44123.4|44011.4|532
1644258600000|2022-02-07 18:30:00|44124|44012|44215.7|44103.7|44230.3|44118.3|44124|44012|541
1644258900000|2022-02-07 18:35:00|44217.2|44105.2|44226|44114|44231.2|44119.2|44132.9|44020.9|404
1644259200000|2022-02-07 18:40:00|44228|44116|43995.1|43883.1|44228|44116|43976.9|43864.9|552
1644259500000|2022-02-07 18:45:00|43994.9|43882.9|43886.2|43774.2|44012.4|43900.4|43885.6|43773.6|559
1644259800000|2022-02-07 18:50:00|43901.9|43789.9|44056.4|43944.4|44058.4|43946.4|43840.1|43728.1|577
1644260100000|2022-02-07 18:55:00|44051.9|43939.9|44136.9|44024.9|44160.6|44048.6|44051.6|43939.6|519
1644260400000|2022-02-07 19:00:00|44132.7|44020.7|44095.6|43983.6|44138.7|44026.7|44059.9|43947.9|661
1644260700000|2022-02-07 19:05:00|44087.8|43975.8|44211.5|44099.5|44241.3|44129.3|44045.5|43933.5|838
1644261000000|2022-02-07 19:10:00|44210|44098|44267.3|44155.3|44271.3|44159.3|44188.8|44076.8|582
1644261300000|2022-02-07 19:15:00|44268.7|44156.7|44341.2|44229.2|44381.5|44269.5|44221|44109|811
1644261600000|2022-02-07 19:20:00|44340.4|44228.4|44411|44299|44440.3|44328.3|44314|44202|680
1644261900000|2022-02-07 19:25:00|44413.8|44301.8|44494|44382|44507.8|44395.8|44413.2|44301.2|670
1644262200000|2022-02-07 19:30:00|44494.5|44382.5|44353.5|44241.5|44502.9|44390.9|44348|44236|840
1644262500000|2022-02-07 19:35:00|44352.7|44240.7|44323.6|44211.6|44370.5|44258.5|44311.9|44199.9|672
1644262800000|2022-02-07 19:40:00|44322.1|44210.1|44515|44403|44557.1|44445.1|44318.1|44206.1|802
1644263100000|2022-02-07 19:45:00|44514.5|44402.5|44448.5|44336.5|44514.5|44402.5|44423|44311|598
1644263400000|2022-02-07 19:50:00|44450|44338|44424.4|44312.4|44458.9|44346.9|44405.3|44293.3|693
1644263700000|2022-02-07 19:55:00|44424.6|44312.6|44337.3|44225.3|44458.5|44346.5|44329.4|44217.4|613
1644264000000|2022-02-07 20:00:00|44333.5|44221.5|44445.7|44333.7|44456.6|44344.6|44326|44214|760
1644264300000|2022-02-07 20:05:00|44445.2|44333.2|44409.3|44297.3|44515.3|44403.3|44391.8|44279.8|694
1644264600000|2022-02-07 20:10:00|44408.6|44296.6|44457.1|44345.1|44507|44395|44386.7|44274.7|770
1644264900000|2022-02-07 20:15:00|44459.1|44347.1|44319|44207|44462.9|44350.9|44307.9|44195.9|672
1644265200000|2022-02-07 20:20:00|44319.2|44207.2|44309.1|44197.1|44346.1|44234.1|44251|44139|840
1644265500000|2022-02-07 20:25:00|44305.3|44193.3|44236|44124|44337|44225|44204.9|44092.9|699
1644265800000|2022-02-07 20:30:00|44231.4|44119.4|44218.7|44106.7|44292.3|44180.3|44200.5|44088.5|677
1644266100000|2022-02-07 20:35:00|44219.3|44107.3|44120.5|44008.5|44275|44163|44106.4|43994.4|661
1644266400000|2022-02-07 20:40:00|44118.8|44006.8|44172.2|44060.2|44196.3|44084.3|44047.5|43935.5|637
1644266700000|2022-02-07 20:45:00|44170.4|44058.4|44056.9|43944.9|44176.5|44064.5|44033.4|43921.4|702
1644267000000|2022-02-07 20:50:00|44055.4|43943.4|43911.7|43799.7|44137.7|44025.7|43892.2|43780.2|713
1644267300000|2022-02-07 20:55:00|43912.4|43800.4|44219.3|44107.3|44232.2|44120.2|43912.4|43800.4|858
1644267600000|2022-02-07 21:00:00|44216.5|44104.5|44134.8|44022.8|44239.2|44127.2|44066.3|43954.3|581
1644267900000|2022-02-07 21:05:00|44131.1|44019.1|44252.2|44140.2|44319.9|44207.9|44122.5|44010.5|771
1644268200000|2022-02-07 21:10:00|44251.7|44139.7|44240|44128|44309.4|44197.4|44230.5|44118.5|441
1644268500000|2022-02-07 21:15:00|44239.5|44127.5|44142.8|44030.8|44252.4|44140.4|44116.3|44004.3|507
1644268800000|2022-02-07 21:20:00|44142|44030|43995.3|43883.3|44142.6|44030.6|43900.5|43788.5|721
1644269100000|2022-02-07 21:25:00|43994.3|43882.3|43925.3|43813.3|44032.5|43920.5|43916.7|43804.7|548
1644269400000|2022-02-07 21:30:00|43939.9|43827.9|44008.7|43896.7|44021.7|43909.7|43929.4|43817.4|522
1644269700000|2022-02-07 21:35:00|44008.8|43896.8|44072.6|43960.6|44101.8|43989.8|43957|43845|512
1644270000000|2022-02-07 21:40:00|44072.4|43960.4|44040.7|43928.7|44099.2|43987.2|44022.3|43910.3|477
1644270300000|2022-02-07 21:45:00|44039.9|43927.9|44019.2|43907.2|44053.5|43941.5|43916|43804|374
1644270600000|2022-02-07 21:50:00|44018.8|43906.8|44081.9|43969.9|44105.2|43993.2|44018.8|43906.8|497
1644270900000|2022-02-07 21:55:00|44084.5|43972.5|44146.9|44034.9|44155|44043|44072.8|43960.8|468
1644271200000|2022-02-07 22:00:00|44152.2|44040.2|44148.6|44036.6|44171.5|44059.5|44135.7|44023.7|519
1644271500000|2022-02-07 22:05:00|44149.4|44037.4|44100.6|43988.6|44149.4|44037.4|44045.6|43933.6|601
1644271800000|2022-02-07 22:10:00|44102.4|43990.4|44124.7|44012.7|44136.1|44024.1|44028.9|43916.9|373
1644272100000|2022-02-07 22:15:00|44117.2|44005.2|44087.3|43975.3|44134|44022|44086.4|43974.4|366
1644272400000|2022-02-07 22:20:00|44095.4|43983.4|44183.5|44071.5|44200.4|44088.4|44083.5|43971.5|397
1644272700000|2022-02-07 22:25:00|44177.5|44065.5|44232.6|44120.6|44252.2|44140.2|44167.5|44055.5|429
1644273000000|2022-02-07 22:30:00|44231.8|44119.8|44235.8|44123.8|44243.3|44131.3|44208.1|44096.1|159
1644273300000|2022-02-07 22:35:00|44235.5|44123.5|44131.7|44019.7|44235.8|44123.8|44131.7|44019.7|241
1644273600000|2022-02-07 22:40:00|44136.8|44024.8|44209|44097|44220.8|44108.8|44131.4|44019.4|503
1644273900000|2022-02-07 22:45:00|44208.8|44096.8|44199.4|44087.4|44210.9|44098.9|44177.3|44065.3|292
1644274200000|2022-02-07 22:50:00|44195.3|44083.3|44228.9|44116.9|44234.3|44122.3|44187.6|44075.6|484
1644274500000|2022-02-07 22:55:00|44219.4|44107.4|44156.6|44044.6|44230.2|44118.2|44129.2|44017.2|267
1644274800000|2022-02-07 23:00:00|44160.4|44048.4|44223.6|44111.6|44225.9|44113.9|44098.5|43986.5|408
1644275100000|2022-02-07 23:05:00|44223.4|44111.4|44161.4|44049.4|44268.6|44156.6|44160.7|44048.7|430
1644275400000|2022-02-07 23:10:00|44160.9|44048.9|44012.1|43900.1|44161.1|44049.1|43983.7|43871.7|570
1644275700000|2022-02-07 23:15:00|44008.9|43896.9|44017.5|43905.5|44056|43944|43993.4|43881.4|563
1644276000000|2022-02-07 23:20:00|44019.8|43907.8|43941.9|43829.9|44020.8|43908.8|43918.8|43806.8|592
1644276300000|2022-02-07 23:25:00|43942.3|43830.3|43905.5|43793.5|43953.2|43841.2|43872.3|43760.3|516
1644276600000|2022-02-07 23:30:00|43911.6|43799.6|43858.6|43746.6|43929.7|43817.7|43836.3|43724.3|545
1644276900000|2022-02-07 23:35:00|43857.7|43745.7|43894|43782|43919.3|43807.3|43857.7|43745.7|513
1644277200000|2022-02-07 23:40:00|43892.5|43780.5|43916.7|43804.7|43922.6|43810.6|43870.1|43758.1|369
1644277500000|2022-02-07 23:45:00|43918.2|43806.2|43948.9|43836.9|44002.3|43890.3|43918.2|43806.2|451
1644277800000|2022-02-07 23:50:00|43948.4|43836.4|43981.5|43869.5|44000.9|43888.9|43935|43823|361
1644278100000|2022-02-07 23:55:00|43981|43869|43909|43797|43981.5|43869.5|43850.8|43738.8|441
1644278400000|2022-02-08 00:00:00|43910.3|43798.3|43936.9|43824.9|44014.8|43902.8|43901.3|43789.3|494
1644278700000|2022-02-08 00:05:00|43933|43821|43884.1|43772.1|43966.4|43854.4|43850.3|43738.3|560
1644279000000|2022-02-08 00:10:00|43880|43768|43739.3|43627.3|43886.2|43774.2|43739.3|43627.3|521
1644279300000|2022-02-08 00:15:00|43738.8|43626.8|43778.5|43666.5|43778.8|43666.8|43648.6|43536.6|543
1644279600000|2022-02-08 00:20:00|43775.5|43663.5|43784.1|43672.1|43847.7|43735.7|43745.3|43633.3|609
1644279900000|2022-02-08 00:25:00|43781.3|43669.3|43863.4|43751.4|43910.3|43798.3|43759.1|43647.1|532
1644280200000|2022-02-08 00:30:00|43865.4|43753.4|43921.5|43809.5|43954.6|43842.6|43864.6|43752.6|397
1644280500000|2022-02-08 00:35:00|43921|43809|43868.8|43756.8|43921.5|43809.5|43810.4|43698.4|412
1644280800000|2022-02-08 00:40:00|43858.3|43746.3|43938.4|43826.4|43954.4|43842.4|43828.5|43716.5|276
1644281100000|2022-02-08 00:45:00|43936.3|43824.3|43987.4|43875.4|43999|43887|43936.1|43824.1|259
1644281400000|2022-02-08 00:50:00|43979.7|43867.7|43926.2|43814.2|44000.5|43888.5|43925.5|43813.5|300
1644281700000|2022-02-08 00:55:00|43923.7|43811.7|43933.8|43821.8|43952.2|43840.2|43868|43756|259
1644282000000|2022-02-08 01:00:00|43931.7|43819.7|43998.3|43886.3|44012.9|43900.9|43897.1|43785.1|378
1644282300000|2022-02-08 01:05:00|44001.1|43889.1|43974.5|43862.5|44016.6|43904.6|43966.6|43854.6|304
1644282600000|2022-02-08 01:10:00|43969.6|43857.6|44033.9|43921.9|44047.6|43935.6|43969.6|43857.6|282
1644282900000|2022-02-08 01:15:00|44034.5|43922.5|44046.3|43934.3|44057.2|43945.2|44006.2|43894.2|274
1644283200000|2022-02-08 01:20:00|44051.4|43939.4|44000.1|43888.1|44056.4|43944.4|43972.8|43860.8|220
1644283500000|2022-02-08 01:25:00|44001.2|43889.2|44047.6|43935.6|44047.6|43935.6|43994.2|43882.2|447
1644283800000|2022-02-08 01:30:00|44049|43937|44027.9|43915.9|44053.7|43941.7|44015.8|43903.8|303
1644284100000|2022-02-08 01:35:00|44025.3|43913.3|44049.5|43937.5|44061.7|43949.7|44018.9|43906.9|204
1644284400000|2022-02-08 01:40:00|44053.8|43941.8|44076.9|43964.9|44113.3|44001.3|44034.6|43922.6|340
1644284700000|2022-02-08 01:45:00|44078.9|43966.9|44145.1|44033.1|44156.9|44044.9|44049.5|43937.5|359
1644285000000|2022-02-08 01:50:00|44149.7|44037.7|44137|44025|44155.3|44043.3|44093.2|43981.2|290
1644285300000|2022-02-08 01:55:00|44136.7|44024.7|44115.8|44003.8|44146.4|44034.4|44085.8|43973.8|242
1644285600000|2022-02-08 02:00:00|44115.1|44003.1|44145.6|44033.6|44175.1|44063.1|44108.6|43996.6|249
1644285900000|2022-02-08 02:05:00|44146.7|44034.7|44116.5|44004.5|44146.7|44034.7|44079.4|43967.4|362
1644286200000|2022-02-08 02:10:00|44117.1|44005.1|44090.4|43978.4|44125.4|44013.4|44064.5|43952.5|292
1644286500000|2022-02-08 02:15:00|44096.9|43984.9|44066.1|43954.1|44122.7|44010.7|44042|43930|201
1644286800000|2022-02-08 02:20:00|44063.7|43951.7|44105.8|43993.8|44127.1|44015.1|44060.7|43948.7|201
1644287100000|2022-02-08 02:25:00|44106.8|43994.8|44110.9|43998.9|44149.8|44037.8|44085.9|43973.9|266
1644287400000|2022-02-08 02:30:00|44119.5|44007.5|44114.4|44002.4|44119.5|44007.5|44084.3|43972.3|69
1644287700000|2022-02-08 02:35:00|44081.4|43969.4|44122.4|44010.4|44124.4|44012.4|44081.2|43969.2|126
1644288000000|2022-02-08 02:40:00|44115.2|44003.2|44098|43986|44143.7|44031.7|44081.6|43969.6|278
1644288300000|2022-02-08 02:45:00|44103.7|43991.7|44019.6|43907.6|44145.2|44033.2|44011.4|43899.4|393
1644288600000|2022-02-08 02:50:00|44023.6|43911.6|44056.6|43944.6|44068.2|43956.2|43985.5|43873.5|299
1644288900000|2022-02-08 02:55:00|44056.4|43944.4|44043.3|43931.3|44080.2|43968.2|44020.8|43908.8|206
1644289200000|2022-02-08 03:00:00|44047.4|43935.4|44019.7|43907.7|44047.6|43935.6|43971.1|43859.1|268
1644289500000|2022-02-08 03:05:00|44024.8|43912.8|44058|43946|44087.9|43975.9|44022.4|43910.4|342
1644289800000|2022-02-08 03:10:00|44053.4|43941.4|43967.8|43855.8|44053.4|43941.4|43931.7|43819.7|344
1644290100000|2022-02-08 03:15:00|43955.9|43843.9|43987|43875|43993.7|43881.7|43948|43836|280
1644290400000|2022-02-08 03:20:00|43989.1|43877.1|43997.1|43885.1|44024.6|43912.6|43962|43850|197
1644290700000|2022-02-08 03:25:00|43983.6|43871.6|44040.9|43928.9|44053.3|43941.3|43947.2|43835.2|184
1644291000000|2022-02-08 03:30:00|44040.6|43928.6|44083.7|43971.7|44088.9|43976.9|44008.7|43896.7|262
1644291300000|2022-02-08 03:35:00|44083.6|43971.6|44153.3|44041.3|44164.1|44052.1|44064.7|43952.7|242
1644291600000|2022-02-08 03:40:00|44145.7|44033.7|44203.4|44091.4|44229|44117|44134.5|44022.5|328
1644291900000|2022-02-08 03:45:00|44202.2|44090.2|44220.8|44108.8|44249.6|44137.6|44138.8|44026.8|482
1644292200000|2022-02-08 03:50:00|44221.1|44109.1|44236|44124|44239.9|44127.9|44196.2|44084.2|278
1644292500000|2022-02-08 03:55:00|44236.1|44124.1|44269.3|44157.3|44275.5|44163.5|44225.5|44113.5|181
1644292800000|2022-02-08 04:00:00|44269.4|44157.4|44236|44124|44281.4|44169.4|44199.8|44087.8|315
1644293100000|2022-02-08 04:05:00|44233.6|44121.6|44195.6|44083.6|44242.9|44130.9|44169.1|44057.1|167
1644293400000|2022-02-08 04:10:00|44195.4|44083.4|44223|44111|44230.2|44118.2|44175.6|44063.6|309
1644293700000|2022-02-08 04:15:00|44221.4|44109.4|44174.5|44062.5|44264.7|44152.7|44172.8|44060.8|234
1644294000000|2022-02-08 04:20:00|44186.4|44074.4|44164.3|44052.3|44205.6|44093.6|44156.8|44044.8|234
1644294300000|2022-02-08 04:25:00|44188.1|44076.1|44209.1|44097.1|44211.5|44099.5|44179.1|44067.1|218
1644294600000|2022-02-08 04:30:00|44212.3|44100.3|44217.5|44105.5|44237.8|44125.8|44189.6|44077.6|304
1644294900000|2022-02-08 04:35:00|44217.1|44105.1|44327.3|44215.3|44332.7|44220.7|44189|44077|248
1644295200000|2022-02-08 04:40:00|44322.4|44210.4|44300.5|44188.5|44322.4|44210.4|44272.7|44160.7|262
1644295500000|2022-02-08 04:45:00|44301.9|44189.9|44377.1|44265.1|44382.2|44270.2|44291.6|44179.6|390
1644295800000|2022-02-08 04:50:00|44378.6|44266.6|44370.6|44258.6|44387.1|44275.1|44347.4|44235.4|270
1644296100000|2022-02-08 04:55:00|44371.9|44259.9|44457.3|44345.3|44458.7|44346.7|44358.5|44246.5|356
1644296400000|2022-02-08 05:00:00|44455.9|44343.9|44410.5|44298.5|44463.1|44351.1|44372.6|44260.6|433
1644296700000|2022-02-08 05:05:00|44414.3|44302.3|44463.7|44351.7|44468.1|44356.1|44383|44271|416
1644297000000|2022-02-08 05:10:00|44462.9|44350.9|44439|44327|44487.5|44375.5|44437.3|44325.3|408
1644297300000|2022-02-08 05:15:00|44438.5|44326.5|44364.4|44252.4|44443|44331|44356.2|44244.2|345
1644297600000|2022-02-08 05:20:00|44357.4|44245.4|44347.5|44235.5|44364.1|44252.1|44327.3|44215.3|368
1644297900000|2022-02-08 05:25:00|44347.4|44235.4|44403.3|44291.3|44421.9|44309.9|44340.7|44228.7|378
1644298200000|2022-02-08 05:30:00|44402.7|44290.7|44449.4|44337.4|44459.7|44347.7|44364.1|44252.1|401
1644298500000|2022-02-08 05:35:00|44459.8|44347.8|44469.6|44357.6|44497.4|44385.4|44449.7|44337.7|502
1644298800000|2022-02-08 05:40:00|44469.1|44357.1|44527.3|44415.3|44533.9|44421.9|44463.1|44351.1|592
1644299100000|2022-02-08 05:45:00|44525.3|44413.3|44842.5|44730.5|44877|44765|44517.3|44405.3|813
1644299400000|2022-02-08 05:50:00|44845.5|44733.5|45034.1|44922.1|45061.3|44949.3|44844.1|44732.1|921
1644299700000|2022-02-08 05:55:00|45031.7|44919.7|44957.8|44845.8|45031.7|44919.7|44951.6|44839.6|657
1644300000000|2022-02-08 06:00:00|44957.5|44845.5|44926.3|44814.3|44957.8|44845.8|44871.5|44759.5|690
1644300300000|2022-02-08 06:05:00|44926.7|44814.7|45074.4|44962.4|45074.4|44962.4|44902.7|44790.7|633
1644300600000|2022-02-08 06:10:00|45074.9|44962.9|45286.3|45174.3|45425|45313|45074.9|44962.9|963
1644300900000|2022-02-08 06:15:00|45286.8|45174.8|45365.6|45253.6|45502.5|45390.5|45286.8|45174.8|692
1644301200000|2022-02-08 06:20:00|45377.8|45265.8|45264.2|45152.2|45379.4|45267.4|45230|45118|714
1644301500000|2022-02-08 06:25:00|45263.8|45151.8|45200.9|45088.9|45272.9|45160.9|45149.1|45037.1|851
1644301800000|2022-02-08 06:30:00|45197.8|45085.8|44860.5|44748.5|45213|45101|44760|44648|958
1644302100000|2022-02-08 06:35:00|44864.3|44752.3|44871.8|44759.8|44900.4|44788.4|44788.6|44676.6|746
1644302400000|2022-02-08 06:40:00|44871.4|44759.4|44773.7|44661.7|44871.4|44759.4|44693.1|44581.1|774
1644302700000|2022-02-08 06:45:00|44773.9|44661.9|44728.3|44616.3|44773.9|44661.9|44637.1|44525.1|568
1644303000000|2022-02-08 06:50:00|44730.7|44618.7|44853.4|44741.4|44874.5|44762.5|44730.3|44618.3|602
1644303300000|2022-02-08 06:55:00|44848.1|44736.1|44886|44774|44911.5|44799.5|44817.5|44705.5|461
1644303600000|2022-02-08 07:00:00|44885.6|44773.6|44788.7|44676.7|44898.6|44786.6|44757.5|44645.5|533
1644303900000|2022-02-08 07:05:00|44787.9|44675.9|44757.2|44645.2|44788.3|44676.3|44712.6|44600.6|592
1644304200000|2022-02-08 07:10:00|44756.9|44644.9|44848.2|44736.2|44855|44743|44750.1|44638.1|349
1644304500000|2022-02-08 07:15:00|44856.9|44744.9|44896.3|44784.3|44896.3|44784.3|44770.3|44658.3|428
1644304800000|2022-02-08 07:20:00|44896.5|44784.5|44828.8|44716.8|44949.5|44837.5|44817.3|44705.3|504
1644305100000|2022-02-08 07:25:00|44816.5|44704.5|44905|44793|44907.5|44795.5|44816.5|44704.5|486
1644305400000|2022-02-08 07:30:00|44904.8|44792.8|44922.6|44810.6|44938.5|44826.5|44844.3|44732.3|444
1644305700000|2022-02-08 07:35:00|44925|44813|45001.8|44889.8|45006.1|44894.1|44917.6|44805.6|441
1644306000000|2022-02-08 07:40:00|45001.6|44889.6|44951.1|44839.1|45013.8|44901.8|44928.2|44816.2|409
1644306300000|2022-02-08 07:45:00|44950.7|44838.7|44948.6|44836.6|44951.6|44839.6|44888.5|44776.5|370
1644306600000|2022-02-08 07:50:00|44947.4|44835.4|45002.4|44890.4|45002.7|44890.7|44903.1|44791.1|338
1644306900000|2022-02-08 07:55:00|45002.1|44890.1|44958.7|44846.7|45002.1|44890.1|44948.5|44836.5|335
1644307200000|2022-02-08 08:00:00|44957.2|44845.2|44847.3|44735.3|45008|44896|44847.3|44735.3|579
1644307500000|2022-02-08 08:05:00|44846.9|44734.9|44592.9|44480.9|44846.9|44734.9|44523.8|44411.8|713
1644307800000|2022-02-08 08:10:00|44593.2|44481.2|44416.4|44304.4|44635.9|44523.9|44309.5|44197.5|904
1644308100000|2022-02-08 08:15:00|44414|44302|44258.8|44146.8|44421.6|44309.6|44171.4|44059.4|881
1644308400000|2022-02-08 08:20:00|44257.2|44145.2|44346.5|44234.5|44353.4|44241.4|44225.3|44113.3|584
1644308700000|2022-02-08 08:25:00|44346.4|44234.4|44309.4|44197.4|44363|44251|44248.3|44136.3|431
1644309000000|2022-02-08 08:30:00|44303.2|44191.2|44159.6|44047.6|44331.4|44219.4|44138.6|44026.6|522
1644309300000|2022-02-08 08:35:00|44163.2|44051.2|44222|44110|44363.3|44251.3|44138|44026|626
1644309600000|2022-02-08 08:40:00|44221.7|44109.7|44209.2|44097.2|44260|44148|44146|44034|627
1644309900000|2022-02-08 08:45:00|44208.9|44096.9|44324.5|44212.5|44324.5|44212.5|44194.9|44082.9|476
1644310200000|2022-02-08 08:50:00|44324.9|44212.9|44039.1|43927.1|44327.3|44215.3|43968.8|43856.8|769
1644310500000|2022-02-08 08:55:00|44011.2|43899.2|44110.5|43998.5|44183.4|44071.4|44011.2|43899.2|687
1644310800000|2022-02-08 09:00:00|44108.3|43996.3|44204.7|44092.7|44207|44095|44068.2|43956.2|515
1644311100000|2022-02-08 09:05:00|44204.5|44092.5|43967|43855|44206.3|44094.3|43960|43848|653
1644311400000|2022-02-08 09:10:00|43968.5|43856.5|43694.5|43582.5|43968.5|43856.5|43686.5|43574.5|823
1644311700000|2022-02-08 09:15:00|43686.2|43574.2|43851.6|43739.6|43851.6|43739.6|43636.8|43524.8|645
1644312000000|2022-02-08 09:20:00|43851.4|43739.4|43882.2|43770.2|43920.9|43808.9|43807.5|43695.5|441
1644312300000|2022-02-08 09:25:00|43883.3|43771.3|43943.2|43831.2|43954.4|43842.4|43875.9|43763.9|650
1644312600000|2022-02-08 09:30:00|43944|43832|44054.4|43942.4|44078|43966|43905.6|43793.6|765
1644312900000|2022-02-08 09:35:00|44054.3|43942.3|44092.7|43980.7|44113.8|44001.8|44007.5|43895.5|762
1644313200000|2022-02-08 09:40:00|44094.5|43982.5|44216.1|44104.1|44248.7|44136.7|44076|43964|555
1644313500000|2022-02-08 09:45:00|44216.3|44104.3|44073|43961|44230.7|44118.7|44053.8|43941.8|688
1644313800000|2022-02-08 09:50:00|44074.6|43962.6|43983.3|43871.3|44147.1|44035.1|43939.6|43827.6|794
1644314100000|2022-02-08 09:55:00|43972.5|43860.5|43921.9|43809.9|43977.3|43865.3|43860.8|43748.8|420
1644314400000|2022-02-08 10:00:00|43922|43810|43907.7|43795.7|44004.1|43892.1|43883.8|43771.8|738
1644314700000|2022-02-08 10:05:00|43907.4|43795.4|43799.5|43687.5|43912.2|43800.2|43778|43666|771
1644315000000|2022-02-08 10:10:00|43799|43687|43724.4|43612.4|43847|43735|43701.1|43589.1|759
1644315300000|2022-02-08 10:15:00|43725.8|43613.8|43735.6|43623.6|43792.4|43680.4|43656.5|43544.5|588
1644315600000|2022-02-08 10:20:00|43735.9|43623.9|43814.5|43702.5|43839.5|43727.5|43728.1|43616.1|571
1644315900000|2022-02-08 10:25:00|43804.2|43692.2|43932.5|43820.5|43933.5|43821.5|43795.7|43683.7|437
1644316200000|2022-02-08 10:30:00|43926.8|43814.8|43870.3|43758.3|43932|43820|43845.4|43733.4|525
1644316500000|2022-02-08 10:35:00|43878|43766|43860.2|43748.2|43886|43774|43808.7|43696.7|378
1644316800000|2022-02-08 10:40:00|43860.5|43748.5|43820.4|43708.4|43920.3|43808.3|43818.8|43706.8|377
1644317100000|2022-02-08 10:45:00|43820.1|43708.1|43905.6|43793.6|43931|43819|43811.4|43699.4|542
1644317400000|2022-02-08 10:50:00|43904.6|43792.6|43964|43852|43967.5|43855.5|43867.4|43755.4|494
1644317700000|2022-02-08 10:55:00|43964.3|43852.3|43944.7|43832.7|44007.3|43895.3|43928|43816|607
1644318000000|2022-02-08 11:00:00|43933.2|43821.2|44068.3|43956.3|44128.6|44016.6|43929.6|43817.6|563
1644318300000|2022-02-08 11:05:00|44071.1|43959.1|43946.1|43834.1|44117.2|44005.2|43946.1|43834.1|441
1644318600000|2022-02-08 11:10:00|43952.6|43840.6|43890.6|43778.6|43981.2|43869.2|43890.6|43778.6|256
1644318900000|2022-02-08 11:15:00|43896|43784|43946.3|43834.3|43959.3|43847.3|43881.9|43769.9|345
1644319200000|2022-02-08 11:20:00|43949.3|43837.3|43892.9|43780.9|44009.1|43897.1|43892.9|43780.9|304
1644319500000|2022-02-08 11:25:00|43887.1|43775.1|43872.6|43760.6|43892.1|43780.1|43800.6|43688.6|375
1644319800000|2022-02-08 11:30:00|43875.5|43763.5|43985.4|43873.4|43986.2|43874.2|43869.9|43757.9|203
1644320100000|2022-02-08 11:35:00|43981.4|43869.4|43843.9|43731.9|43985.4|43873.4|43834.4|43722.4|252
1644320400000|2022-02-08 11:40:00|43843.7|43731.7|43914.6|43802.6|43938.4|43826.4|43843.7|43731.7|306
1644320700000|2022-02-08 11:45:00|43917.6|43805.6|43956.8|43844.8|43956.8|43844.8|43824.4|43712.4|520
1644321000000|2022-02-08 11:50:00|43963.4|43851.4|43965.2|43853.2|43997|43885|43934.6|43822.6|442
1644321300000|2022-02-08 11:55:00|43964.5|43852.5|44084.4|43972.4|44084.4|43972.4|43943.6|43831.6|370
1644321600000|2022-02-08 12:00:00|44081.8|43969.8|43861.1|43749.1|44081.8|43969.8|43853|43741|454
1644321900000|2022-02-08 12:05:00|43867.1|43755.1|43815.5|43703.5|43907.6|43795.6|43811.8|43699.8|468
1644322200000|2022-02-08 12:10:00|43815.2|43703.2|43864.6|43752.6|43872.8|43760.8|43808.5|43696.5|559
1644322500000|2022-02-08 12:15:00|43867.1|43755.1|43698.5|43586.5|43867.6|43755.6|43698.5|43586.5|500
1644322800000|2022-02-08 12:20:00|43712.1|43600.1|43502.7|43390.7|43728.6|43616.6|43423.1|43311.1|669
1644323100000|2022-02-08 12:25:00|43499.1|43387.1|43341.5|43229.5|43502.9|43390.9|43341.5|43229.5|679
1644323400000|2022-02-08 12:30:00|43381.1|43269.1|43327.1|43215.1|43442.8|43330.8|43297.2|43185.2|768
1644323700000|2022-02-08 12:35:00|43313.9|43201.9|43404|43292|43426.8|43314.8|43210.1|43098.1|648
1644324000000|2022-02-08 12:40:00|43399.8|43287.8|43398.8|43286.8|43451.3|43339.3|43361.4|43249.4|580
1644324300000|2022-02-08 12:45:00|43413|43301|43337.4|43225.4|43439.4|43327.4|43254.4|43142.4|629
1644324600000|2022-02-08 12:50:00|43336.6|43224.6|43432.5|43320.5|43518.9|43406.9|43321|43209|523
1644324900000|2022-02-08 12:55:00|43431.4|43319.4|43533.8|43421.8|43535.3|43423.3|43419.3|43307.3|389
1644325200000|2022-02-08 13:00:00|43533.7|43421.7|43585.9|43473.9|43588.1|43476.1|43433.5|43321.5|559
1644325500000|2022-02-08 13:05:00|43585.1|43473.1|43477.3|43365.3|43629.1|43517.1|43460.9|43348.9|410
1644325800000|2022-02-08 13:10:00|43477.1|43365.1|43420.8|43308.8|43497.3|43385.3|43402.1|43290.1|575
1644326100000|2022-02-08 13:15:00|43420.7|43308.7|43370.9|43258.9|43426.9|43314.9|43345.8|43233.8|449
1644326400000|2022-02-08 13:20:00|43363.8|43251.8|43513|43401|43513|43401|43295.2|43183.2|441
1644326700000|2022-02-08 13:25:00|43497.1|43385.1|43523.1|43411.1|43552.8|43440.8|43456.8|43344.8|485
1644327000000|2022-02-08 13:30:00|43522|43410|43517.9|43405.9|43572.8|43460.8|43479.2|43367.2|452
1644327300000|2022-02-08 13:35:00|43514.4|43402.4|43624.7|43512.7|43635.6|43523.6|43506.7|43394.7|553
1644327600000|2022-02-08 13:40:00|43624.2|43512.2|43557.7|43445.7|43637.5|43525.5|43538.2|43426.2|396
1644327900000|2022-02-08 13:45:00|43541.1|43429.1|43600|43488|43619.3|43507.3|43524.8|43412.8|189
1644328200000|2022-02-08 13:50:00|43599|43487|43590.6|43478.6|43625.8|43513.8|43575.3|43463.3|287
1644328500000|2022-02-08 13:55:00|43590.9|43478.9|43690.8|43578.8|43707.5|43595.5|43573.5|43461.5|231
1644328800000|2022-02-08 14:00:00|43699.3|43587.3|43703.4|43591.4|43739.1|43627.1|43671.5|43559.5|283
1644329100000|2022-02-08 14:05:00|43706.9|43594.9|43679.9|43567.9|43706.9|43594.9|43652.1|43540.1|222
1644329400000|2022-02-08 14:10:00|43664.9|43552.9|43674|43562|43691.9|43579.9|43657.9|43545.9|170
1644329700000|2022-02-08 14:15:00|43673.7|43561.7|43726.6|43614.6|43730.1|43618.1|43673.7|43561.7|215
1644330000000|2022-02-08 14:20:00|43726.4|43614.4|43749.3|43637.3|43753.7|43641.7|43698.7|43586.7|157
1644330300000|2022-02-08 14:25:00|43746.6|43634.6|43707.9|43595.9|43781|43669|43680.1|43568.1|355
1644330600000|2022-02-08 14:30:00|43709|43597|43647.6|43535.6|43854.1|43742.1|43613.9|43501.9|769
1644330900000|2022-02-08 14:35:00|43646.4|43534.4|43904.8|43792.8|43936.8|43824.8|43646.1|43534.1|658
1644331200000|2022-02-08 14:40:00|43906.1|43794.1|43804|43692|43925.7|43813.7|43797|43685|513
1644331500000|2022-02-08 14:45:00|43818.4|43706.4|43838.8|43726.8|43924.3|43812.3|43818.4|43706.4|494
1644331800000|2022-02-08 14:50:00|43840.6|43728.6|43808.9|43696.9|43847.8|43735.8|43717.6|43605.6|668
1644332100000|2022-02-08 14:55:00|43814.3|43702.3|43673.9|43561.9|43826.2|43714.2|43657.7|43545.7|609
1644332400000|2022-02-08 15:00:00|43668|43556|43386.5|43274.5|43669.6|43557.6|43366.7|43254.7|743
1644332700000|2022-02-08 15:05:00|43388.5|43276.5|43316.3|43204.3|43461.2|43349.2|43179.8|43067.8|624
1644333000000|2022-02-08 15:10:00|43311.8|43199.8|43146.3|43034.3|43343.8|43231.8|43121.6|43009.6|668
1644333300000|2022-02-08 15:15:00|43144.6|43032.6|43300.1|43188.1|43330.4|43218.4|42996.3|42884.3|693
1644333600000|2022-02-08 15:20:00|43299.3|43187.3|43322.6|43210.6|43357.6|43245.6|43251.7|43139.7|523
1644333900000|2022-02-08 15:25:00|43310.6|43198.6|43276.6|43164.6|43367.3|43255.3|43227.7|43115.7|468
1644334200000|2022-02-08 15:30:00|43267.2|43155.2|43208.3|43096.3|43342.4|43230.4|43189.7|43077.7|492
1644334500000|2022-02-08 15:35:00|43208|43096|43287.1|43175.1|43312|43200|43120.1|43008.1|597
1644334800000|2022-02-08 15:40:00|43275.1|43163.1|43317.7|43205.7|43329.2|43217.2|43205.1|43093.1|516
1644335100000|2022-02-08 15:45:00|43314.4|43202.4|43451|43339|43537.1|43425.1|43314.4|43202.4|733
1644335400000|2022-02-08 15:50:00|43440.7|43328.7|43533.1|43421.1|43554|43442|43405.2|43293.2|478
1644335700000|2022-02-08 15:55:00|43538.1|43426.1|43516.3|43404.3|43560.8|43448.8|43461|43349|440
1644336000000|2022-02-08 16:00:00|43515.8|43403.8|43441.8|43329.8|43634.8|43522.8|43420.7|43308.7|657
1644336300000|2022-02-08 16:05:00|43448.1|43336.1|43479.6|43367.6|43483.5|43371.5|43375|43263|670
1644336600000|2022-02-08 16:10:00|43482.1|43370.1|43535.7|43423.7|43552.1|43440.1|43434.7|43322.7|587
1644336900000|2022-02-08 16:15:00|43535.9|43423.9|43664.7|43552.7|43685.4|43573.4|43527.4|43415.4|514
1644337200000|2022-02-08 16:20:00|43674.5|43562.5|43648.4|43536.4|43685.4|43573.4|43541.1|43429.1|511
1644337500000|2022-02-08 16:25:00|43655.9|43543.9|43681.2|43569.2|43699.4|43587.4|43602.9|43490.9|438
1644337800000|2022-02-08 16:30:00|43681.6|43569.6|43669.9|43557.9|43769.2|43657.2|43646.8|43534.8|498
1644338100000|2022-02-08 16:35:00|43708.3|43596.3|43643.5|43531.5|43714.6|43602.6|43615.8|43503.8|570
1644338400000|2022-02-08 16:40:00|43647.8|43535.8|43556.7|43444.7|43670.8|43558.8|43519.9|43407.9|499
1644338700000|2022-02-08 16:45:00|43561.3|43449.3|43308.3|43196.3|43651.2|43539.2|43272.4|43160.4|741
1644339000000|2022-02-08 16:50:00|43311.9|43199.9|43152.3|43040.3|43333.6|43221.6|43107.8|42995.8|785
1644339300000|2022-02-08 16:55:00|43150.2|43038.2|43078.7|42966.7|43159.4|43047.4|43037.1|42925.1|616
1644339600000|2022-02-08 17:00:00|43082|42970|43070.1|42958.1|43273.3|43161.3|43061.6|42949.6|701
1644339900000|2022-02-08 17:05:00|43064.6|42952.6|43018|42906|43064.6|42952.6|42951.7|42839.7|765
1644340200000|2022-02-08 17:10:00|43017|42905|43052.8|42940.8|43132.6|43020.6|43004.4|42892.4|810
1644340500000|2022-02-08 17:15:00|43047|42935|43176.2|43064.2|43214.5|43102.5|43036.5|42924.5|687
1644340800000|2022-02-08 17:20:00|43174.9|43062.9|43132.6|43020.6|43189.2|43077.2|43087|42975|621
1644341100000|2022-02-08 17:25:00|43132.1|43020.1|42948.3|42836.3|43157.5|43045.5|42910.5|42798.5|746
1644341400000|2022-02-08 17:30:00|42926.5|42814.5|42812.7|42700.7|43061.3|42949.3|42789.7|42677.7|597
1644341700000|2022-02-08 17:35:00|42815.3|42703.3|42967.1|42855.1|43035.9|42923.9|42765.1|42653.1|810
1644342000000|2022-02-08 17:40:00|42969.6|42857.6|42949.7|42837.7|43081|42969|42910.3|42798.3|690
1644342300000|2022-02-08 17:45:00|42950.7|42838.7|42967.6|42855.6|43038.2|42926.2|42930.5|42818.5|636
1644342600000|2022-02-08 17:50:00|42980.8|42868.8|43068|42956|43145.1|43033.1|42966.5|42854.5|715
1644342900000|2022-02-08 17:55:00|43065.9|42953.9|43015|42903|43106.6|42994.6|42992.9|42880.9|358
1644343200000|2022-02-08 18:00:00|43015.6|42903.6|43045.5|42933.5|43055.2|42943.2|42978.7|42866.7|527
1644343500000|2022-02-08 18:05:00|43049.9|42937.9|43086.2|42974.2|43118.6|43006.6|43020.1|42908.1|437
1644343800000|2022-02-08 18:10:00|43086.4|42974.4|43190.6|43078.6|43221.8|43109.8|43078|42966|464
1644344100000|2022-02-08 18:15:00|43184.7|43072.7|43212.4|43100.4|43236.1|43124.1|43126.8|43014.8|518
1644344400000|2022-02-08 18:20:00|43213.8|43101.8|43152|43040|43250.1|43138.1|43152|43040|378
1644344700000|2022-02-08 18:25:00|43156.6|43044.6|43233.9|43121.9|43268.4|43156.4|43145|43033|585
1644345000000|2022-02-08 18:30:00|43236.7|43124.7|43270|43158|43325.5|43213.5|43223.2|43111.2|572
1644345300000|2022-02-08 18:35:00|43270.6|43158.6|43171.6|43059.6|43339.9|43227.9|43169.4|43057.4|436
1644345600000|2022-02-08 18:40:00|43169.8|43057.8|43142.8|43030.8|43227|43115|43132.9|43020.9|499
1644345900000|2022-02-08 18:45:00|43150.4|43038.4|43178.8|43066.8|43203.6|43091.6|43124.4|43012.4|321
1644346200000|2022-02-08 18:50:00|43179.9|43067.9|42982.9|42870.9|43200.4|43088.4|42923.8|42811.8|648
1644346500000|2022-02-08 18:55:00|42974.7|42862.7|43058.7|42946.7|43078.6|42966.6|42966|42854|460
1644346800000|2022-02-08 19:00:00|43058.5|42946.5|43072.5|42960.5|43072.5|42960.5|42949.2|42837.2|498
1644347100000|2022-02-08 19:05:00|43070.4|42958.4|43108.2|42996.2|43186.9|43074.9|43054.2|42942.2|611
1644347400000|2022-02-08 19:10:00|43107.9|42995.9|43126.9|43014.9|43139.6|43027.6|43070.8|42958.8|399
1644347700000|2022-02-08 19:15:00|43125.8|43013.8|43184.8|43072.8|43210.3|43098.3|43059.9|42947.9|372
1644348000000|2022-02-08 19:20:00|43178.6|43066.6|42928|42816|43206.6|43094.6|42928|42816|531
1644348300000|2022-02-08 19:25:00|42943.1|42831.1|42824.5|42712.5|42968.2|42856.2|42786.4|42674.4|651
1644348600000|2022-02-08 19:30:00|42816.5|42704.5|43025.7|42913.7|43054.9|42942.9|42797.7|42685.7|557
1644348900000|2022-02-08 19:35:00|43024.6|42912.6|42987.3|42875.3|43147.8|43035.8|42961.6|42849.6|611
1644349200000|2022-02-08 19:40:00|42973.4|42861.4|42952.2|42840.2|42987.3|42875.3|42903.6|42791.6|394
1644349500000|2022-02-08 19:45:00|42950.7|42838.7|42961.1|42849.1|43010.1|42898.1|42863.1|42751.1|454
1644349800000|2022-02-08 19:50:00|42962.3|42850.3|43091.2|42979.2|43110.1|42998.1|42958.1|42846.1|574
1644350100000|2022-02-08 19:55:00|43092.5|42980.5|43087.4|42975.4|43131.6|43019.6|43051|42939|509
1644350400000|2022-02-08 20:00:00|43088.2|42976.2|43148.6|43036.6|43193.4|43081.4|43022.7|42910.7|541
1644350700000|2022-02-08 20:05:00|43148|43036|43226.1|43114.1|43241.3|43129.3|43097.8|42985.8|500
1644351000000|2022-02-08 20:10:00|43249.4|43137.4|43379.3|43267.3|43379.3|43267.3|43240|43128|507
1644351300000|2022-02-08 20:15:00|43361.2|43249.2|43392.8|43280.8|43430.6|43318.6|43322.1|43210.1|582
1644351600000|2022-02-08 20:20:00|43392.9|43280.9|43410|43298|43447.1|43335.1|43353.1|43241.1|485
1644351900000|2022-02-08 20:25:00|43414.8|43302.8|43680.2|43568.2|43680.2|43568.2|43353.6|43241.6|647
1644352200000|2022-02-08 20:30:00|43682.8|43570.8|44002.9|43890.9|44087.5|43975.5|43666.1|43554.1|899
1644352500000|2022-02-08 20:35:00|44004.7|43892.7|44136.4|44024.4|44180.6|44068.6|43969.5|43857.5|871
1644352800000|2022-02-08 20:40:00|44132.5|44020.5|44148.8|44036.8|44208|44096|44114.1|44002.1|673
1644353100000|2022-02-08 20:45:00|44150.2|44038.2|44407.4|44295.4|44416.9|44304.9|44035|43923|785
1644353400000|2022-02-08 20:50:00|44406.6|44294.6|44333.9|44221.9|44406.6|44294.6|44240.5|44128.5|807
1644353700000|2022-02-08 20:55:00|44310|44198|44322|44210|44351.5|44239.5|44238|44126|690
1644354000000|2022-02-08 21:00:00|44328.3|44216.3|44332|44220|44447|44335|44262.8|44150.8|627
1644354300000|2022-02-08 21:05:00|44336.5|44224.5|44171.4|44059.4|44336.5|44224.5|44152|44040|742
1644354600000|2022-02-08 21:10:00|44170.1|44058.1|44037|43925|44191.5|44079.5|44007.5|43895.5|711
1644354900000|2022-02-08 21:15:00|44038|43926|44152.3|44040.3|44159.4|44047.4|44015.1|43903.1|515
1644355200000|2022-02-08 21:20:00|44149.6|44037.6|44230.4|44118.4|44241.4|44129.4|44131.9|44019.9|638
1644355500000|2022-02-08 21:25:00|44228.1|44116.1|44188.4|44076.4|44253.4|44141.4|44080.5|43968.5|543
1644355800000|2022-02-08 21:30:00|44187.6|44075.6|44394.5|44282.5|44394.5|44282.5|44127.4|44015.4|705
1644356100000|2022-02-08 21:35:00|44383.9|44271.9|44320.1|44208.1|44384|44272|44217|44105|592
1644356400000|2022-02-08 21:40:00|44318.5|44206.5|44425.3|44313.3|44438.4|44326.4|44280.2|44168.2|536
1644356700000|2022-02-08 21:45:00|44426.2|44314.2|44260.5|44148.5|44430.4|44318.4|44242.2|44130.2|379
1644357000000|2022-02-08 21:50:00|44272.3|44160.3|44301.2|44189.2|44317.1|44205.1|44258.1|44146.1|401
1644357300000|2022-02-08 21:55:00|44314.5|44202.5|44275.5|44163.5|44357.5|44245.5|44272.4|44160.4|447
1644357600000|2022-02-08 22:00:00|44275.4|44163.4|44244.6|44132.6|44339.6|44227.6|44227|44115|500
1644357900000|2022-02-08 22:05:00|44245|44133|44297|44185|44307.2|44195.2|44240.3|44128.3|553
1644358200000|2022-02-08 22:10:00|44303.1|44191.1|44196|44084|44325.1|44213.1|44171.9|44059.9|616
1644358500000|2022-02-08 22:15:00|44196.1|44084.1|44153|44041|44209.7|44097.7|44105|43993|498
1644358800000|2022-02-08 22:20:00|44153.2|44041.2|44165.2|44053.2|44196.6|44084.6|44137.9|44025.9|414
1644359100000|2022-02-08 22:25:00|44164.6|44052.6|44126.5|44014.5|44174.7|44062.7|44101.2|43989.2|341
1644359400000|2022-02-08 22:30:00|44124.5|44012.5|43949.6|43837.6|44138.1|44026.1|43949.6|43837.6|277
1644359700000|2022-02-08 22:35:00|43946.5|43834.5|44146.4|44034.4|44169.9|44057.9|43943.2|43831.2|508
1644360000000|2022-02-08 22:40:00|44142.1|44030.1|44065.2|43953.2|44148.4|44036.4|44065.2|43953.2|419
1644360300000|2022-02-08 22:45:00|44098.7|43986.7|44121.7|44009.7|44160.6|44048.6|44038.5|43926.5|390
1644360600000|2022-02-08 22:50:00|44121.9|44009.9|44131.1|44019.1|44159.5|44047.5|44054.7|43942.7|383
1644360900000|2022-02-08 22:55:00|44131|44019|44155.8|44043.8|44188.3|44076.3|44105.7|43993.7|414
1644361200000|2022-02-08 23:00:00|44155.9|44043.9|44129.2|44017.2|44209.1|44097.1|44108.5|43996.5|403
1644361500000|2022-02-08 23:05:00|44129.6|44017.6|44186.9|44074.9|44186.9|44074.9|44097.5|43985.5|422
1644361800000|2022-02-08 23:10:00|44188.2|44076.2|44180.4|44068.4|44188.2|44076.2|44114.1|44002.1|435
1644362100000|2022-02-08 23:15:00|44181.4|44069.4|44241.8|44129.8|44252|44140|44152.4|44040.4|485
1644362400000|2022-02-08 23:20:00|44237.5|44125.5|44222|44110|44254.6|44142.6|44194.9|44082.9|601
1644362700000|2022-02-08 23:25:00|44223|44111|44373.1|44261.1|44375.4|44263.4|44209.1|44097.1|456
1644363000000|2022-02-08 23:30:00|44371.6|44259.6|44231.1|44119.1|44386.9|44274.9|44229|44117|458
1644363300000|2022-02-08 23:35:00|44231|44119|44242.3|44130.3|44299|44187|44223|44111|292
1644363600000|2022-02-08 23:40:00|44239|44127|44263.4|44151.4|44265.9|44153.9|44221|44109|387
1644363900000|2022-02-08 23:45:00|44263.7|44151.7|44182.6|44070.6|44272.1|44160.1|44147.6|44035.6|442
1644364200000|2022-02-08 23:50:00|44182.7|44070.7|44159.4|44047.4|44197.7|44085.7|44150.6|44038.6|425
1644364500000|2022-02-08 23:55:00|44162.8|44050.8|44116.2|44004.2|44195|44083|44092.5|43980.5|530
1644364800000|2022-02-09 00:00:00|44119.5|44007.5|44181.5|44069.5|44196.3|44084.3|44099.7|43987.7|510
1644365100000|2022-02-09 00:05:00|44180.8|44068.8|44188.8|44076.8|44206.8|44094.8|44174.1|44062.1|387
1644365400000|2022-02-09 00:10:00|44188.5|44076.5|44183.7|44071.7|44225.1|44113.1|44162.5|44050.5|462
1644365700000|2022-02-09 00:15:00|44181.2|44069.2|44258|44146|44271.5|44159.5|44174.1|44062.1|475
1644366000000|2022-02-09 00:20:00|44257.5|44145.5|44250.1|44138.1|44274.4|44162.4|44221.2|44109.2|404
1644366300000|2022-02-09 00:25:00|44246|44134|44082.9|43970.9|44255.9|44143.9|44057.2|43945.2|467
1644366600000|2022-02-09 00:30:00|44086.6|43974.6|44106.5|43994.5|44120.4|44008.4|44065.3|43953.3|574
1644366900000|2022-02-09 00:35:00|44087.1|43975.1|44105.2|43993.2|44111.3|43999.3|44044.2|43932.2|451
1644367200000|2022-02-09 00:40:00|44105.3|43993.3|44343.8|44231.8|44347.1|44235.1|44099.4|43987.4|601
1644367500000|2022-02-09 00:45:00|44347.2|44235.2|44294.7|44182.7|44347.2|44235.2|44239|44127|561
1644367800000|2022-02-09 00:50:00|44295.3|44183.3|44343.1|44231.1|44409.1|44297.1|44291.9|44179.9|614
1644368100000|2022-02-09 00:55:00|44324.1|44212.1|44330.8|44218.8|44348.4|44236.4|44249.4|44137.4|567
1644368400000|2022-02-09 01:00:00|44330.7|44218.7|44247.1|44135.1|44346.4|44234.4|44234.7|44122.7|503
1644368700000|2022-02-09 01:05:00|44245.4|44133.4|44222|44110|44296.5|44184.5|44213|44101|444
1644369000000|2022-02-09 01:10:00|44221.8|44109.8|44208.8|44096.8|44244.3|44132.3|44192.6|44080.6|436
1644369300000|2022-02-09 01:15:00|44208.6|44096.6|44123.3|44011.3|44221.5|44109.5|44106.8|43994.8|448
1644369600000|2022-02-09 01:20:00|44123.7|44011.7|44117.8|44005.8|44153|44041|44104|43992|593
1644369900000|2022-02-09 01:25:00|44101.2|43989.2|44144|44032|44163.5|44051.5|44100|43988|593
1644370200000|2022-02-09 01:30:00|44143.9|44031.9|44194.8|44082.8|44221.9|44109.9|44111.8|43999.8|538
1644370500000|2022-02-09 01:35:00|44194.5|44082.5|44160.4|44048.4|44194.5|44082.5|44021.7|43909.7|655
1644370800000|2022-02-09 01:40:00|44139|44027|44120.9|44008.9|44208.7|44096.7|44095.3|43983.3|457
1644371100000|2022-02-09 01:45:00|44120.7|44008.7|44027.7|43915.7|44135.1|44023.1|43991.9|43879.9|446
1644371400000|2022-02-09 01:50:00|44028.7|43916.7|43966.1|43854.1|44047.7|43935.7|43963|43851|362
1644371700000|2022-02-09 01:55:00|43969.4|43857.4|43925.5|43813.5|44013.1|43901.1|43892.4|43780.4|562
1644372000000|2022-02-09 02:00:00|43917.2|43805.2|43859.4|43747.4|44006|43894|43855.2|43743.2|630
1644372300000|2022-02-09 02:05:00|43859.8|43747.8|43681.4|43569.4|43863.6|43751.6|43675.7|43563.7|779
1644372600000|2022-02-09 02:10:00|43681.3|43569.3|43467.7|43355.7|43691.1|43579.1|43461.4|43349.4|819
1644372900000|2022-02-09 02:15:00|43457.8|43345.8|43435.1|43323.1|43524.9|43412.9|43393.3|43281.3|842
1644373200000|2022-02-09 02:20:00|43435.5|43323.5|43399.8|43287.8|43484.2|43372.2|43372.4|43260.4|705
1644373500000|2022-02-09 02:25:00|43398.5|43286.5|43404.7|43292.7|43436.9|43324.9|43389.1|43277.1|461
1644373800000|2022-02-09 02:30:00|43405.9|43293.9|43242.7|43130.7|43407.5|43295.5|43232.2|43120.2|589
1644374100000|2022-02-09 02:35:00|43244.6|43132.6|43305|43193|43336.5|43224.5|43244.6|43132.6|570
1644374400000|2022-02-09 02:40:00|43305.1|43193.1|43290.5|43178.5|43344.3|43232.3|43284.8|43172.8|495
1644374700000|2022-02-09 02:45:00|43290.1|43178.1|43323.2|43211.2|43382.3|43270.3|43286.8|43174.8|547
1644375000000|2022-02-09 02:50:00|43323|43211|43403.3|43291.3|43403.3|43291.3|43317.5|43205.5|569
1644375300000|2022-02-09 02:55:00|43393.1|43281.1|43415.8|43303.8|43425.4|43313.4|43377.8|43265.8|505
1644375600000|2022-02-09 03:00:00|43415.7|43303.7|43474.7|43362.7|43483.5|43371.5|43382.1|43270.1|437
1644375900000|2022-02-09 03:05:00|43478.2|43366.2|43389.5|43277.5|43498|43386|43367.5|43255.5|528
1644376200000|2022-02-09 03:10:00|43389.6|43277.6|43377.1|43265.1|43397.3|43285.3|43321.6|43209.6|512
1644376500000|2022-02-09 03:15:00|43379|43267|43457.8|43345.8|43463.9|43351.9|43379|43267|455
1644376800000|2022-02-09 03:20:00|43457.7|43345.7|43469.3|43357.3|43482.7|43370.7|43410.2|43298.2|482
1644377100000|2022-02-09 03:25:00|43469.4|43357.4|43507.6|43395.6|43532.3|43420.3|43453.5|43341.5|419
1644377400000|2022-02-09 03:30:00|43522|43410|43499.8|43387.8|43573.8|43461.8|43499.8|43387.8|377
1644377700000|2022-02-09 03:35:00|43496.6|43384.6|43496.7|43384.7|43514.5|43402.5|43436.4|43324.4|387
1644378000000|2022-02-09 03:40:00|43496.8|43384.8|43461.9|43349.9|43516.4|43404.4|43461.9|43349.9|405
1644378300000|2022-02-09 03:45:00|43467.1|43355.1|43467.4|43355.4|43486.6|43374.6|43427.6|43315.6|527
1644378600000|2022-02-09 03:50:00|43468.2|43356.2|43408.2|43296.2|43486.2|43374.2|43395.2|43283.2|426
1644378900000|2022-02-09 03:55:00|43411.3|43299.3|43421.3|43309.3|43447.6|43335.6|43396|43284|369
1644379200000|2022-02-09 04:00:00|43420.8|43308.8|43482.2|43370.2|43489.3|43377.3|43400.2|43288.2|557
1644379500000|2022-02-09 04:05:00|43482|43370|43546.5|43434.5|43553|43441|43481.8|43369.8|434
1644379800000|2022-02-09 04:10:00|43543.1|43431.1|43546.7|43434.7|43572.5|43460.5|43487.4|43375.4|516
1644380100000|2022-02-09 04:15:00|43568.1|43456.1|43552.1|43440.1|43601.5|43489.5|43534.9|43422.9|471
1644380400000|2022-02-09 04:20:00|43557.2|43445.2|43539.5|43427.5|43564.5|43452.5|43512.1|43400.1|435
1644380700000|2022-02-09 04:25:00|43533.4|43421.4|43527.8|43415.8|43573.5|43461.5|43524.3|43412.3|499
1644381000000|2022-02-09 04:30:00|43527.4|43415.4|43489.8|43377.8|43553.8|43441.8|43471.6|43359.6|427
1644381300000|2022-02-09 04:35:00|43490.3|43378.3|43570|43458|43574.9|43462.9|43490.3|43378.3|436
1644381600000|2022-02-09 04:40:00|43569.8|43457.8|43555.8|43443.8|43600.1|43488.1|43536.9|43424.9|463
1644381900000|2022-02-09 04:45:00|43557.3|43445.3|43613.1|43501.1|43641|43529|43503.6|43391.6|605
1644382200000|2022-02-09 04:50:00|43632.1|43520.1|43610.4|43498.4|43649.9|43537.9|43563.7|43451.7|459
1644382500000|2022-02-09 04:55:00|43610.1|43498.1|43533.6|43421.6|43611.8|43499.8|43516|43404|451
1644382800000|2022-02-09 05:00:00|43529.2|43417.2|43422.6|43310.6|43581|43469|43397.4|43285.4|557
1644383100000|2022-02-09 05:05:00|43422.7|43310.7|43370.5|43258.5|43442.9|43330.9|43352.3|43240.3|612
1644383400000|2022-02-09 05:10:00|43371.5|43259.5|43323.7|43211.7|43371.5|43259.5|43271.8|43159.8|651
1644383700000|2022-02-09 05:15:00|43320|43208|43236.3|43124.3|43367.5|43255.5|43223.1|43111.1|495
1644384000000|2022-02-09 05:20:00|43236.2|43124.2|43374.5|43262.5|43402.6|43290.6|43209|43097|637
1644384300000|2022-02-09 05:25:00|43376|43264|43409.3|43297.3|43428.9|43316.9|43374.3|43262.3|584
1644384600000|2022-02-09 05:30:00|43409.8|43297.8|43508.9|43396.9|43508.9|43396.9|43401.7|43289.7|529
1644384900000|2022-02-09 05:35:00|43509.1|43397.1|43564.1|43452.1|43572.6|43460.6|43477.6|43365.6|525
1644385200000|2022-02-09 05:40:00|43564.2|43452.2|43769.9|43657.9|43783.1|43671.1|43548.8|43436.8|642
1644385500000|2022-02-09 05:45:00|43770.4|43658.4|43658.6|43546.6|43818.5|43706.5|43628|43516|800
1644385800000|2022-02-09 05:50:00|43659.9|43547.9|43711.2|43599.2|43745.4|43633.4|43638.3|43526.3|763
1644386100000|2022-02-09 05:55:00|43713.4|43601.4|43664.1|43552.1|43737.6|43625.6|43633.1|43521.1|621
1644386400000|2022-02-09 06:00:00|43661.5|43549.5|43741.5|43629.5|43754.4|43642.4|43620.3|43508.3|525
1644386700000|2022-02-09 06:05:00|43741.3|43629.3|43716.7|43604.7|43749.6|43637.6|43690.8|43578.8|516
1644387000000|2022-02-09 06:10:00|43717.7|43605.7|43696.3|43584.3|43739.6|43627.6|43669.5|43557.5|574
1644387300000|2022-02-09 06:15:00|43697|43585|43743.7|43631.7|43782.6|43670.6|43680.1|43568.1|568
1644387600000|2022-02-09 06:20:00|43744.2|43632.2|43780.9|43668.9|43808.4|43696.4|43727.7|43615.7|354
1644387900000|2022-02-09 06:25:00|43781.1|43669.1|43780.4|43668.4|43815.5|43703.5|43774.1|43662.1|545
1644388200000|2022-02-09 06:30:00|43789.2|43677.2|43780.9|43668.9|43791.8|43679.8|43728.9|43616.9|567
1644388500000|2022-02-09 06:35:00|43760.3|43648.3|43769.2|43657.2|43779.6|43667.6|43723.2|43611.2|381
1644388800000|2022-02-09 06:40:00|43770.9|43658.9|43842.5|43730.5|43861.3|43749.3|43746|43634|435
1644389100000|2022-02-09 06:45:00|43842.6|43730.6|43833.9|43721.9|43896.6|43784.6|43815.8|43703.8|576
1644389400000|2022-02-09 06:50:00|43833.6|43721.6|43814.7|43702.7|43840.9|43728.9|43767.3|43655.3|509
1644389700000|2022-02-09 06:55:00|43811.3|43699.3|43788.3|43676.3|43817.5|43705.5|43754.9|43642.9|502
1644390000000|2022-02-09 07:00:00|43788.8|43676.8|43725.3|43613.3|43820.6|43708.6|43720.7|43608.7|600
1644390300000|2022-02-09 07:05:00|43725.6|43613.6|43738.1|43626.1|43748.4|43636.4|43709.4|43597.4|275
1644390600000|2022-02-09 07:10:00|43738.2|43626.2|43773.1|43661.1|43796|43684|43701.3|43589.3|297
1644390900000|2022-02-09 07:15:00|43773.6|43661.6|43680.4|43568.4|43807.6|43695.6|43680.4|43568.4|331
1644391200000|2022-02-09 07:20:00|43671.8|43559.8|43594.4|43482.4|43704.6|43592.6|43592.1|43480.1|626
1644391500000|2022-02-09 07:25:00|43592.4|43480.4|43615|43503|43660.7|43548.7|43587.4|43475.4|547
1644391800000|2022-02-09 07:30:00|43615.1|43503.1|43533.5|43421.5|43633|43521|43514|43402|562
1644392100000|2022-02-09 07:35:00|43534.1|43422.1|43574.7|43462.7|43587.8|43475.8|43494.3|43382.3|523
1644392400000|2022-02-09 07:40:00|43568.3|43456.3|43584|43472|43612.8|43500.8|43535.5|43423.5|444
1644392700000|2022-02-09 07:45:00|43585.9|43473.9|43634.3|43522.3|43666|43554|43581.5|43469.5|464
1644393000000|2022-02-09 07:50:00|43633.8|43521.8|43696|43584|43696|43584|43595.6|43483.6|485
1644393300000|2022-02-09 07:55:00|43691.7|43579.7|43895.4|43783.4|43981.4|43869.4|43687.9|43575.9|631
1644393600000|2022-02-09 08:00:00|43900.3|43788.3|43858.5|43746.5|44016.4|43904.4|43858.1|43746.1|618
1644393900000|2022-02-09 08:05:00|43858.6|43746.6|43814.1|43702.1|43861.9|43749.9|43787.9|43675.9|446
1644394200000|2022-02-09 08:10:00|43815.5|43703.5|43787.4|43675.4|43832.3|43720.3|43739.3|43627.3|301
1644394500000|2022-02-09 08:15:00|43800.1|43688.1|43555.6|43443.6|43839.1|43727.1|43541|43429|671
1644394800000|2022-02-09 08:20:00|43557.8|43445.8|43360.5|43248.5|43587.5|43475.5|43333.6|43221.6|702
1644395100000|2022-02-09 08:25:00|43335|43223|43381.5|43269.5|43404.5|43292.5|43308.4|43196.4|545
1644395400000|2022-02-09 08:30:00|43378|43266|43365.4|43253.4|43388.8|43276.8|43279.4|43167.4|506
1644395700000|2022-02-09 08:35:00|43365.8|43253.8|43424.9|43312.9|43444.4|43332.4|43348.9|43236.9|335
1644396000000|2022-02-09 08:40:00|43422.7|43310.7|43386.7|43274.7|43444.7|43332.7|43349.7|43237.7|341
1644396300000|2022-02-09 08:45:00|43386.8|43274.8|43529.5|43417.5|43532.8|43420.8|43382.6|43270.6|540
1644396600000|2022-02-09 08:50:00|43529|43417|43493|43381|43543.4|43431.4|43487|43375|524
1644396900000|2022-02-09 08:55:00|43498.9|43386.9|43492.2|43380.2|43528.8|43416.8|43479.5|43367.5|375
1644397200000|2022-02-09 09:00:00|43491.9|43379.9|43600.8|43488.8|43603|43491|43489.4|43377.4|585
1644397500000|2022-02-09 09:05:00|43598.6|43486.6|43612.7|43500.7|43630.2|43518.2|43585.3|43473.3|511
1644397800000|2022-02-09 09:10:00|43616.8|43504.8|43613.3|43501.3|43629.7|43517.7|43541|43429|402
1644398100000|2022-02-09 09:15:00|43612.7|43500.7|43573.2|43461.2|43631.9|43519.9|43570.4|43458.4|440
1644398400000|2022-02-09 09:20:00|43572.9|43460.9|43574.3|43462.3|43589.6|43477.6|43522.2|43410.2|517
1644398700000|2022-02-09 09:25:00|43574.2|43462.2|43646.6|43534.6|43657.5|43545.5|43556.9|43444.9|447
1644399000000|2022-02-09 09:30:00|43649.6|43537.6|43567.5|43455.5|43711.6|43599.6|43567.5|43455.5|575
1644399300000|2022-02-09 09:35:00|43569.5|43457.5|43437.5|43325.5|43584.9|43472.9|43397.5|43285.5|521
1644399600000|2022-02-09 09:40:00|43436.5|43324.5|43576.1|43464.1|43583.6|43471.6|43434.7|43322.7|522
1644399900000|2022-02-09 09:45:00|43584.8|43472.8|43578.3|43466.3|43643.1|43531.1|43576.1|43464.1|526
1644400200000|2022-02-09 09:50:00|43578.7|43466.7|43454.9|43342.9|43583.7|43471.7|43439.1|43327.1|484
1644400500000|2022-02-09 09:55:00|43468.7|43356.7|43455.2|43343.2|43505.5|43393.5|43433.8|43321.8|535
1644400800000|2022-02-09 10:00:00|43453.4|43341.4|43457.9|43345.9|43487|43375|43449.5|43337.5|556
1644401100000|2022-02-09 10:05:00|43455.7|43343.7|43645.1|43533.1|43646.8|43534.8|43449.7|43337.7|619
1644401400000|2022-02-09 10:10:00|43647.2|43535.2|43671|43559|43704.2|43592.2|43591.3|43479.3|479
1644401700000|2022-02-09 10:15:00|43671.7|43559.7|43676.4|43564.4|43686.3|43574.3|43626.7|43514.7|416
1644402000000|2022-02-09 10:20:00|43682.9|43570.9|43740.6|43628.6|43761.2|43649.2|43681.3|43569.3|586
1644402300000|2022-02-09 10:25:00|43743.3|43631.3|43720.5|43608.5|43798|43686|43711.1|43599.1|711
1644402600000|2022-02-09 10:30:00|43719.8|43607.8|43644.2|43532.2|43744.4|43632.4|43642.9|43530.9|540
1644402900000|2022-02-09 10:35:00|43643.4|43531.4|43699.8|43587.8|43699.8|43587.8|43615.7|43503.7|450
1644403200000|2022-02-09 10:40:00|43700.1|43588.1|43627.8|43515.8|43715.2|43603.2|43619.8|43507.8|402
1644403500000|2022-02-09 10:45:00|43624.3|43512.3|43589|43477|43646|43534|43568.6|43456.6|564
1644403800000|2022-02-09 10:50:00|43590.5|43478.5|43603|43491|43626.6|43514.6|43544.7|43432.7|551
1644404100000|2022-02-09 10:55:00|43603.2|43491.2|43679.4|43567.4|43681.3|43569.3|43567.8|43455.8|475
1644404400000|2022-02-09 11:00:00|43679|43567|43707.2|43595.2|43750.1|43638.1|43637.6|43525.6|500
1644404700000|2022-02-09 11:05:00|43707.4|43595.4|43477.3|43365.3|43720.9|43608.9|43472.1|43360.1|647
1644405000000|2022-02-09 11:10:00|43477.7|43365.7|43547|43435|43590.3|43478.3|43473.8|43361.8|639
1644405300000|2022-02-09 11:15:00|43548.5|43436.5|43564|43452|43573.2|43461.2|43527|43415|550
1644405600000|2022-02-09 11:20:00|43566|43454|43567.6|43455.6|43613.4|43501.4|43553.4|43441.4|594
1644405900000|2022-02-09 11:25:00|43568.4|43456.4|43697|43585|43705.9|43593.9|43508.5|43396.5|670
1644406200000|2022-02-09 11:30:00|43705.9|43593.9|43697.3|43585.3|43736.7|43624.7|43656.1|43544.1|619
1644406500000|2022-02-09 11:35:00|43697.5|43585.5|43749.4|43637.4|43796.6|43684.6|43678.9|43566.9|474
1644406800000|2022-02-09 11:40:00|43758.3|43646.3|43772.5|43660.5|43785.3|43673.3|43738.8|43626.8|539
1644407100000|2022-02-09 11:45:00|43772|43660|43877.4|43765.4|43877.4|43765.4|43756.2|43644.2|581
1644407400000|2022-02-09 11:50:00|43875.3|43763.3|43831.2|43719.2|43901.1|43789.1|43816.7|43704.7|526
1644407700000|2022-02-09 11:55:00|43836.9|43724.9|43814.6|43702.6|43843.1|43731.1|43781.1|43669.1|541
1644408000000|2022-02-09 12:00:00|43814.8|43702.8|43947.9|43835.9|43951|43839|43787.1|43675.1|604
1644408300000|2022-02-09 12:05:00|43934.2|43822.2|43822.2|43710.2|43957.5|43845.5|43736.4|43624.4|760
1644408600000|2022-02-09 12:10:00|43826.4|43714.4|43930.1|43818.1|43931.8|43819.8|43789.4|43677.4|502
1644408900000|2022-02-09 12:15:00|43920.5|43808.5|43906.6|43794.6|43930.1|43818.1|43853.5|43741.5|418
1644409200000|2022-02-09 12:20:00|43891.3|43779.3|43859.3|43747.3|43907.9|43795.9|43852.9|43740.9|349
1644409500000|2022-02-09 12:25:00|43850.7|43738.7|43892.5|43780.5|43915.4|43803.4|43832.7|43720.7|495
1644409800000|2022-02-09 12:30:00|43888.2|43776.2|43980.7|43868.7|44011.9|43899.9|43876.5|43764.5|492
1644410100000|2022-02-09 12:35:00|44010.5|43898.5|44105.8|43993.8|44132.4|44020.4|43973.6|43861.6|384
1644410400000|2022-02-09 12:40:00|44087.9|43975.9|44351.8|44239.8|44360.7|44248.7|44087.9|43975.9|570
1644410700000|2022-02-09 12:45:00|44348|44236|44211.9|44099.9|44369.9|44257.9|44205.4|44093.4|504
1644411000000|2022-02-09 12:50:00|44211.4|44099.4|44169.1|44057.1|44278.6|44166.6|44159.7|44047.7|400
1644411300000|2022-02-09 12:55:00|44165.6|44053.6|44213.5|44101.5|44224|44112|44126|44014|455
1644411600000|2022-02-09 13:00:00|44213.1|44101.1|44217.5|44105.5|44245.9|44133.9|44122.6|44010.6|446
1644411900000|2022-02-09 13:05:00|44229.2|44117.2|44294.4|44182.4|44294.4|44182.4|44209.7|44097.7|468
1644412200000|2022-02-09 13:10:00|44291.8|44179.8|44436.6|44324.6|44511|44399|44279.7|44167.7|563
1644412500000|2022-02-09 13:15:00|44444|44332|44337|44225|44489.8|44377.8|44328.6|44216.6|468
1644412800000|2022-02-09 13:20:00|44339.9|44227.9|44355.5|44243.5|44420.1|44308.1|44333.6|44221.6|401
1644413100000|2022-02-09 13:25:00|44350.7|44238.7|44315.8|44203.8|44365|44253|44265.2|44153.2|466
1644413400000|2022-02-09 13:30:00|44315.3|44203.3|44226.8|44114.8|44372.5|44260.5|44198.5|44086.5|593
1644413700000|2022-02-09 13:35:00|44216.4|44104.4|44225.8|44113.8|44260.3|44148.3|44200.8|44088.8|535
1644414000000|2022-02-09 13:40:00|44225.9|44113.9|44261.6|44149.6|44276.6|44164.6|44135.6|44023.6|510
1644414300000|2022-02-09 13:45:00|44260.8|44148.8|44216.9|44104.9|44274.8|44162.8|44213|44101|320
1644414600000|2022-02-09 13:50:00|44210.2|44098.2|44143.4|44031.4|44218.4|44106.4|44121.1|44009.1|432
1644414900000|2022-02-09 13:55:00|44142.3|44030.3|44037.1|43925.1|44154.3|44042.3|43940.1|43828.1|679
1644415200000|2022-02-09 14:00:00|44036.9|43924.9|43931.3|43819.3|44067.5|43955.5|43876.1|43764.1|484
1644415500000|2022-02-09 14:05:00|43937.8|43825.8|43991.4|43879.4|43994.5|43882.5|43864.8|43752.8|618
1644415800000|2022-02-09 14:10:00|43990.4|43878.4|43996.2|43884.2|44062.2|43950.2|43965.3|43853.3|604
1644416100000|2022-02-09 14:15:00|43997.5|43885.5|43961.3|43849.3|44035.5|43923.5|43961.3|43849.3|621
1644416400000|2022-02-09 14:20:00|43959.9|43847.9|44023.5|43911.5|44043.4|43931.4|43955|43843|448
1644416700000|2022-02-09 14:25:00|44019.1|43907.1|44033.7|43921.7|44123.3|44011.3|44012.9|43900.9|602
1644417000000|2022-02-09 14:30:00|44046.1|43934.1|44208.6|44096.6|44234|44122|44019.9|43907.9|731
1644417300000|2022-02-09 14:35:00|44201.6|44089.6|44223.9|44111.9|44295.6|44183.6|44130.8|44018.8|668
1644417600000|2022-02-09 14:40:00|44227.3|44115.3|44236.3|44124.3|44318.2|44206.2|44182.4|44070.4|847
1644417900000|2022-02-09 14:45:00|44230.9|44118.9|44316.4|44204.4|44334.8|44222.8|44230.9|44118.9|828
1644418200000|2022-02-09 14:50:00|44334|44222|44158.8|44046.8|44334|44222|44109.7|43997.7|482
1644418500000|2022-02-09 14:55:00|44162.5|44050.5|44205.5|44093.5|44223.2|44111.2|44136.5|44024.5|591
1644418800000|2022-02-09 15:00:00|44202.5|44090.5|44259|44147|44275.9|44163.9|44162.4|44050.4|686
1644419100000|2022-02-09 15:05:00|44258.1|44146.1|44250.5|44138.5|44275|44163|44198.8|44086.8|650
1644419400000|2022-02-09 15:10:00|44245.3|44133.3|44101.2|43989.2|44272.1|44160.1|44076.2|43964.2|427
1644419700000|2022-02-09 15:15:00|44102.5|43990.5|43980.5|43868.5|44118.6|44006.6|43967.6|43855.6|539
1644420000000|2022-02-09 15:20:00|43979.7|43867.7|44033.9|43921.9|44067.9|43955.9|43937.4|43825.4|672
1644420300000|2022-02-09 15:25:00|44033.7|43921.7|44079.3|43967.3|44126.8|44014.8|44001.4|43889.4|748
1644420600000|2022-02-09 15:30:00|44090.6|43978.6|44141.2|44029.2|44154.7|44042.7|44077.6|43965.6|558
1644420900000|2022-02-09 15:35:00|44141.6|44029.6|43999.6|43887.6|44142.1|44030.1|43974.5|43862.5|457
1644421200000|2022-02-09 15:40:00|43998.4|43886.4|43920.3|43808.3|44018.8|43906.8|43913.5|43801.5|503
1644421500000|2022-02-09 15:45:00|43921.5|43809.5|43930.8|43818.8|43968.1|43856.1|43892.3|43780.3|513
1644421800000|2022-02-09 15:50:00|43924.1|43812.1|43894.9|43782.9|43983.1|43871.1|43874.7|43762.7|414
1644422100000|2022-02-09 15:55:00|43892.1|43780.1|43951.8|43839.8|43963.8|43851.8|43879.1|43767.1|484
1644422400000|2022-02-09 16:00:00|43952.3|43840.3|44064.9|43952.9|44071.4|43959.4|43720.4|43608.4|728
1644422700000|2022-02-09 16:05:00|44068|43956|43987.5|43875.5|44111.2|43999.2|43970.8|43858.8|751
1644423000000|2022-02-09 16:10:00|43983|43871|43848.1|43736.1|43983|43871|43837.6|43725.6|610
1644423300000|2022-02-09 16:15:00|43850.2|43738.2|43830.5|43718.5|43850.5|43738.5|43768.3|43656.3|480
1644423600000|2022-02-09 16:20:00|43827|43715|43860.4|43748.4|43909|43797|43816.9|43704.9|622
1644423900000|2022-02-09 16:25:00|43866|43754|43883|43771|43923.5|43811.5|43858|43746|569
1644424200000|2022-02-09 16:30:00|43883.1|43771.1|43985.6|43873.6|43995.3|43883.3|43823.2|43711.2|704
1644424500000|2022-02-09 16:35:00|43983.8|43871.8|43978.6|43866.6|44010.4|43898.4|43958.4|43846.4|420
1644424800000|2022-02-09 16:40:00|43986.1|43874.1|44034.3|43922.3|44043.7|43931.7|43968|43856|344
1644425100000|2022-02-09 16:45:00|44033.9|43921.9|44197.3|44085.3|44202.4|44090.4|44031.5|43919.5|567
1644425400000|2022-02-09 16:50:00|44200.1|44088.1|44131.4|44019.4|44220.7|44108.7|44122.7|44010.7|359
1644425700000|2022-02-09 16:55:00|44107.3|43995.3|44179.6|44067.6|44202.3|44090.3|44107.3|43995.3|357
1644426000000|2022-02-09 17:00:00|44180.1|44068.1|44219.9|44107.9|44242.5|44130.5|44141.1|44029.1|483
1644426300000|2022-02-09 17:05:00|44215.4|44103.4|44176.6|44064.6|44227.1|44115.1|44141.9|44029.9|427
1644426600000|2022-02-09 17:10:00|44178.3|44066.3|44215.9|44103.9|44240.1|44128.1|44178.3|44066.3|224
1644426900000|2022-02-09 17:15:00|44216.8|44104.8|44383.9|44271.9|44386.4|44274.4|44200.7|44088.7|491
1644427200000|2022-02-09 17:20:00|44384.1|44272.1|44255.1|44143.1|44384.1|44272.1|44247.4|44135.4|487
1644427500000|2022-02-09 17:25:00|44255.4|44143.4|44284.6|44172.6|44306.5|44194.5|44248.6|44136.6|412
1644427800000|2022-02-09 17:30:00|44283|44171|44184.7|44072.7|44283|44171|44149.3|44037.3|473
1644428100000|2022-02-09 17:35:00|44184.4|44072.4|44317|44205|44317|44205|44158.4|44046.4|359
1644428400000|2022-02-09 17:40:00|44310.8|44198.8|44248.3|44136.3|44328.3|44216.3|44231.3|44119.3|350
1644428700000|2022-02-09 17:45:00|44248.1|44136.1|44270.2|44158.2|44276.8|44164.8|44221|44109|206
1644429000000|2022-02-09 17:50:00|44272.3|44160.3|44143.9|44031.9|44297.8|44185.8|44138.4|44026.4|376
1644429300000|2022-02-09 17:55:00|44143.4|44031.4|44156.2|44044.2|44167.7|44055.7|44073.9|43961.9|462
1644429600000|2022-02-09 18:00:00|44155|44043|44150|44038|44212.3|44100.3|44094.6|43982.6|471
1644429900000|2022-02-09 18:05:00|44132.6|44020.6|44090.4|43978.4|44150|44038|44052.3|43940.3|325
1644430200000|2022-02-09 18:10:00|44089.6|43977.6|44086.6|43974.6|44114.4|44002.4|44050.5|43938.5|193
1644430500000|2022-02-09 18:15:00|44076.4|43964.4|44130.1|44018.1|44137.7|44025.7|44065.7|43953.7|300
1644430800000|2022-02-09 18:20:00|44131.1|44019.1|44064.2|43952.2|44147.5|44035.5|44048.5|43936.5|412
1644431100000|2022-02-09 18:25:00|44064.5|43952.5|44049.1|43937.1|44068.5|43956.5|43999.5|43887.5|250
1644431400000|2022-02-09 18:30:00|44055.1|43943.1|44024.3|43912.3|44082|43970|44015.5|43903.5|118
1644431700000|2022-02-09 18:35:00|44041.4|43929.4|44088.8|43976.8|44118.1|44006.1|44030.6|43918.6|229
1644432000000|2022-02-09 18:40:00|44092.2|43980.2|44197.6|44085.6|44201.9|44089.9|44043.3|43931.3|238
1644432300000|2022-02-09 18:45:00|44197.5|44085.5|44222.6|44110.6|44231.6|44119.6|44127.9|44015.9|461
1644432600000|2022-02-09 18:50:00|44220.9|44108.9|44167.3|44055.3|44220.9|44108.9|44119.5|44007.5|293
1644432900000|2022-02-09 18:55:00|44166.6|44054.6|44221.4|44109.4|44248.6|44136.6|44166.5|44054.5|300
1644433200000|2022-02-09 19:00:00|44223.7|44111.7|44426.5|44314.5|44435.1|44323.1|44223.7|44111.7|407
1644433500000|2022-02-09 19:05:00|44435.1|44323.1|44493.8|44381.8|44579.6|44467.6|44420.7|44308.7|547
1644433800000|2022-02-09 19:10:00|44495.7|44383.7|44448.5|44336.5|44502.5|44390.5|44413.7|44301.7|400
1644434100000|2022-02-09 19:15:00|44448.3|44336.3|44402.7|44290.7|44452.5|44340.5|44354.6|44242.6|304
1644434400000|2022-02-09 19:20:00|44423|44311|44542.7|44430.7|44552.8|44440.8|44422|44310|392
1644434700000|2022-02-09 19:25:00|44544.9|44432.9|44676.6|44564.6|44723.4|44611.4|44513.3|44401.3|393
1644435000000|2022-02-09 19:30:00|44672.5|44560.5|44596.6|44484.6|44689.1|44577.1|44586.9|44474.9|447
1644435300000|2022-02-09 19:35:00|44580.2|44468.2|44717.8|44605.8|44775.1|44663.1|44556|44444|555
1644435600000|2022-02-09 19:40:00|44724.5|44612.5|44652.1|44540.1|44726.2|44614.2|44620.2|44508.2|357
1644435900000|2022-02-09 19:45:00|44654.1|44542.1|44650.8|44538.8|44657|44545|44597.4|44485.4|245
1644436200000|2022-02-09 19:50:00|44654.5|44542.5|44608.9|44496.9|44687.6|44575.6|44590|44478|352
1644436500000|2022-02-09 19:55:00|44607.4|44495.4|44552.7|44440.7|44622.8|44510.8|44524.3|44412.3|292
1644436800000|2022-02-09 20:00:00|44549.1|44437.1|44613.6|44501.6|44641.8|44529.8|44536.9|44424.9|281
1644437100000|2022-02-09 20:05:00|44612|44500|44650.3|44538.3|44662.6|44550.6|44549|44437|307
1644437400000|2022-02-09 20:10:00|44644|44532|44563.6|44451.6|44671.7|44559.7|44545.5|44433.5|326
1644437700000|2022-02-09 20:15:00|44548.9|44436.9|44488.1|44376.1|44570.5|44458.5|44454.5|44342.5|405
1644438000000|2022-02-09 20:20:00|44491.1|44379.1|44611.5|44499.5|44621.1|44509.1|44488.4|44376.4|295
1644438300000|2022-02-09 20:25:00|44609.3|44497.3|44656.9|44544.9|44659.8|44547.8|44538.6|44426.6|329
1644438600000|2022-02-09 20:30:00|44656.7|44544.7|44767.6|44655.6|44782.6|44670.6|44639.2|44527.2|480
1644438900000|2022-02-09 20:35:00|44773|44661|44817|44705|44880.4|44768.4|44745.7|44633.7|483
1644439200000|2022-02-09 20:40:00|44816|44704|44788.2|44676.2|44827.6|44715.6|44695|44583|371
1644439500000|2022-02-09 20:45:00|44804.7|44692.7|44843.8|44731.8|44886.7|44774.7|44762.4|44650.4|470
1644439800000|2022-02-09 20:50:00|44848.4|44736.4|44798.9|44686.9|44867.7|44755.7|44776.8|44664.8|378
1644440100000|2022-02-09 20:55:00|44798.7|44686.7|44819.3|44707.3|44845.9|44733.9|44769.6|44657.6|341
1644440400000|2022-02-09 21:00:00|44823.6|44711.6|44709.9|44597.9|44848.1|44736.1|44681.3|44569.3|561
1644440700000|2022-02-09 21:05:00|44731.4|44619.4|44767.7|44655.7|44802.6|44690.6|44706|44594|386
1644441000000|2022-02-09 21:10:00|44768.3|44656.3|44736|44624|44769.4|44657.4|44720.3|44608.3|254
1644441300000|2022-02-09 21:15:00|44738.3|44626.3|44690.6|44578.6|44766.8|44654.8|44674.9|44562.9|323
1644441600000|2022-02-09 21:20:00|44682.4|44570.4|44713.9|44601.9|44727.8|44615.8|44642.6|44530.6|338
1644441900000|2022-02-09 21:25:00|44714.7|44602.7|44689.3|44577.3|44752.1|44640.1|44679.4|44567.4|316
1644442200000|2022-02-09 21:30:00|44673.5|44561.5|44630.4|44518.4|44723.5|44611.5|44630.4|44518.4|232
1644442500000|2022-02-09 21:35:00|44651.9|44539.9|44667.5|44555.5|44706.1|44594.1|44646.3|44534.3|226
1644442800000|2022-02-09 21:40:00|44667.7|44555.7|44687|44575|44695.3|44583.3|44623.3|44511.3|184
1644443100000|2022-02-09 21:45:00|44670.3|44558.3|44640.7|44528.7|44678.2|44566.2|44629.7|44517.7|217
1644443400000|2022-02-09 21:50:00|44659.9|44547.9|44633.1|44521.1|44672|44560|44611.3|44499.3|159
1644443700000|2022-02-09 21:55:00|44633|44521|44541.8|44429.8|44642.1|44530.1|44530.8|44418.8|470
1644444000000|2022-02-09 22:00:00|44542.1|44430.1|44557.7|44445.7|44617.7|44505.7|44539.4|44427.4|639
1644444300000|2022-02-09 22:05:00|44556.9|44444.9|44627.8|44515.8|44629.7|44517.7|44556.1|44444.1|464
1644444600000|2022-02-09 22:10:00|44613.3|44501.3|44475.1|44363.1|44658.9|44546.9|44475.1|44363.1|244
1644444900000|2022-02-09 22:15:00|44482.7|44370.7|44483.1|44371.1|44551.1|44439.1|44455.3|44343.3|302
1644445200000|2022-02-09 22:20:00|44503.1|44391.1|44356.3|44244.3|44519.6|44407.6|44324.9|44212.9|311
1644445500000|2022-02-09 22:25:00|44354.2|44242.2|44413.4|44301.4|44449.3|44337.3|44348.6|44236.6|370
1644445800000|2022-02-09 22:30:00|44407.3|44295.3|44528.3|44416.3|44531.5|44419.5|44401.1|44289.1|271
1644446100000|2022-02-09 22:35:00|44527.1|44415.1|44569.1|44457.1|44575.1|44463.1|44514.3|44402.3|124
1644446400000|2022-02-09 22:40:00|44576.1|44464.1|44577.9|44465.9|44631.6|44519.6|44555.5|44443.5|235
1644446700000|2022-02-09 22:45:00|44571.3|44459.3|44603.6|44491.6|44609.6|44497.6|44509.6|44397.6|248
1644447000000|2022-02-09 22:50:00|44603.5|44491.5|44658.4|44546.4|44662.7|44550.7|44551|44439|175
1644447300000|2022-02-09 22:55:00|44658.5|44546.5|44620.6|44508.6|44686.7|44574.7|44617.4|44505.4|313
1644447600000|2022-02-09 23:00:00|44646|44534|44629.4|44517.4|44668.9|44556.9|44580.1|44468.1|256
1644447900000|2022-02-09 23:05:00|44623.8|44511.8|44609.8|44497.8|44635.1|44523.1|44581.5|44469.5|171
1644448200000|2022-02-09 23:10:00|44609.6|44497.6|44589|44477|44616.2|44504.2|44550.3|44438.3|233
1644448500000|2022-02-09 23:15:00|44593.1|44481.1|44561.4|44449.4|44593.1|44481.1|44511.9|44399.9|184
1644448800000|2022-02-09 23:20:00|44560.4|44448.4|44508.7|44396.7|44577.9|44465.9|44476|44364|256
1644449100000|2022-02-09 23:25:00|44489.9|44377.9|44442.1|44330.1|44513.4|44401.4|44408|44296|255
1644449400000|2022-02-09 23:30:00|44439.2|44327.2|44447.3|44335.3|44491.2|44379.2|44419.6|44307.6|215
1644449700000|2022-02-09 23:35:00|44468|44356|44402.9|44290.9|44483.9|44371.9|44384.4|44272.4|145
1644450000000|2022-02-09 23:40:00|44401.1|44289.1|44394.4|44282.4|44436.7|44324.7|44380.5|44268.5|124
1644450300000|2022-02-09 23:45:00|44393.4|44281.4|44410.3|44298.3|44458.3|44346.3|44356.6|44244.6|224
1644450600000|2022-02-09 23:50:00|44432|44320|44371.3|44259.3|44466.6|44354.6|44359.6|44247.6|201
1644450900000|2022-02-09 23:55:00|44370.7|44258.7|44484.4|44372.4|44484.4|44372.4|44316.6|44204.6|317
1644451200000|2022-02-10 00:00:00|44473.3|44361.3|44407.4|44295.4|44484.4|44372.4|44315.4|44203.4|374
1644451500000|2022-02-10 00:05:00|44406.1|44294.1|44322.7|44210.7|44426.1|44314.1|44312.7|44200.7|260
1644451800000|2022-02-10 00:10:00|44340.9|44228.9|44272.1|44160.1|44406.4|44294.4|44243.6|44131.6|283
1644452100000|2022-02-10 00:15:00|44254.8|44142.8|44156|44044|44284.7|44172.7|44122.5|44010.5|341
1644452400000|2022-02-10 00:20:00|44171.6|44059.6|44143.3|44031.3|44251.7|44139.7|44143.3|44031.3|394
1644452700000|2022-02-10 00:25:00|44142.1|44030.1|44234.3|44122.3|44242.8|44130.8|44140.5|44028.5|253
1644453000000|2022-02-10 00:30:00|44216.4|44104.4|44233.4|44121.4|44269.4|44157.4|44205.8|44093.8|230
1644453300000|2022-02-10 00:35:00|44228.4|44116.4|44194.8|44082.8|44228.4|44116.4|44146.3|44034.3|219
1644453600000|2022-02-10 00:40:00|44194.6|44082.6|44243.1|44131.1|44277.6|44165.6|44193.7|44081.7|282
1644453900000|2022-02-10 00:45:00|44238.2|44126.2|44214|44102|44255.1|44143.1|44156.1|44044.1|225
1644454200000|2022-02-10 00:50:00|44189.3|44077.3|44189.5|44077.5|44241.4|44129.4|44166.3|44054.3|140
1644454500000|2022-02-10 00:55:00|44182.5|44070.5|44221.5|44109.5|44229.6|44117.6|44168|44056|220
1644454800000|2022-02-10 01:00:00|44217.5|44105.5|44263.6|44151.6|44269.4|44157.4|44190.3|44078.3|226
1644455100000|2022-02-10 01:05:00|44263.8|44151.8|44276|44164|44295.5|44183.5|44220.7|44108.7|87
1644455400000|2022-02-10 01:10:00|44285.3|44173.3|44245.7|44133.7|44295.3|44183.3|44235.4|44123.4|206
1644455700000|2022-02-10 01:15:00|44273.6|44161.6|44267.5|44155.5|44294.9|44182.9|44236.5|44124.5|172
1644456000000|2022-02-10 01:20:00|44267|44155|44289.4|44177.4|44304|44192|44215|44103|195
1644456300000|2022-02-10 01:25:00|44309.4|44197.4|44230.6|44118.6|44320.1|44208.1|44230.4|44118.4|174
1644456600000|2022-02-10 01:30:00|44230.5|44118.5|44263.8|44151.8|44284.9|44172.9|44135|44023|384
1644456900000|2022-02-10 01:35:00|44252.4|44140.4|44255.6|44143.6|44277.1|44165.1|44249.5|44137.5|161
1644457200000|2022-02-10 01:40:00|44254|44142|44306.6|44194.6|44308.4|44196.4|44243.2|44131.2|130
1644457500000|2022-02-10 01:45:00|44306.3|44194.3|44302.3|44190.3|44335.6|44223.6|44297.5|44185.5|126
1644457800000|2022-02-10 01:50:00|44320.1|44208.1|44283.6|44171.6|44320.1|44208.1|44275.2|44163.2|134
1644458100000|2022-02-10 01:55:00|44280|44168|44345.9|44233.9|44350.1|44238.1|44279.5|44167.5|69
1644458400000|2022-02-10 02:00:00|44326.5|44214.5|44316.2|44204.2|44351.2|44239.2|44303.8|44191.8|78
1644458700000|2022-02-10 02:05:00|44315.9|44203.9|44371.2|44259.2|44378.9|44266.9|44283.9|44171.9|240
1644459000000|2022-02-10 02:10:00|44355.3|44243.3|44406.6|44294.6|44453.4|44341.4|44355.3|44243.3|166
1644459300000|2022-02-10 02:15:00|44407.4|44295.4|44335.4|44223.4|44425.5|44313.5|44328|44216|170
1644459600000|2022-02-10 02:20:00|44359.9|44247.9|44392|44280|44398.3|44286.3|44332.8|44220.8|108
1644459900000|2022-02-10 02:25:00|44391.4|44279.4|44386.9|44274.9|44397.6|44285.6|44335.3|44223.3|127
1644460200000|2022-02-10 02:30:00|44387.9|44275.9|44365.9|44253.9|44397.6|44285.6|44338.6|44226.6|174
1644460500000|2022-02-10 02:35:00|44369.6|44257.6|44333.5|44221.5|44374.1|44262.1|44332.4|44220.4|173
1644460800000|2022-02-10 02:40:00|44332.4|44220.4|44330.9|44218.9|44396.8|44284.8|44327.7|44215.7|163
1644461100000|2022-02-10 02:45:00|44343.3|44231.3|44191.7|44079.7|44365.7|44253.7|44169.2|44057.2|352
1644461400000|2022-02-10 02:50:00|44170.8|44058.8|44175.2|44063.2|44229.2|44117.2|44131.6|44019.6|332
1644461700000|2022-02-10 02:55:00|44173.2|44061.2|43902.8|43790.8|44188.9|44076.9|43876.1|43764.1|465
1644462000000|2022-02-10 03:00:00|43897.6|43785.6|43766.1|43654.1|43938.7|43826.7|43740.8|43628.8|494
1644462300000|2022-02-10 03:05:00|43774.5|43662.5|43734.7|43622.7|43814.1|43702.1|43666.4|43554.4|460
1644462600000|2022-02-10 03:10:00|43734.1|43622.1|43727.4|43615.4|43781.6|43669.6|43721|43609|326
1644462900000|2022-02-10 03:15:00|43724.3|43612.3|43802.2|43690.2|43817.6|43705.6|43704.2|43592.2|283
1644463200000|2022-02-10 03:20:00|43794.9|43682.9|43837.2|43725.2|43864.9|43752.9|43786.8|43674.8|191
1644463500000|2022-02-10 03:25:00|43837.5|43725.5|43800.5|43688.5|43841.9|43729.9|43772.7|43660.7|273
1644463800000|2022-02-10 03:30:00|43820.4|43708.4|43824.8|43712.8|43860|43748|43759.2|43647.2|269
1644464100000|2022-02-10 03:35:00|43824.5|43712.5|43857.4|43745.4|43878.8|43766.8|43824.3|43712.3|241
1644464400000|2022-02-10 03:40:00|43866.1|43754.1|43837.1|43725.1|43874.4|43762.4|43803|43691|267
1644464700000|2022-02-10 03:45:00|43837|43725|43830.4|43718.4|43872|43760|43789.3|43677.3|271
1644465000000|2022-02-10 03:50:00|43829|43717|43856.5|43744.5|43860.9|43748.9|43806.9|43694.9|198
1644465300000|2022-02-10 03:55:00|43856.1|43744.1|43877.4|43765.4|43877.4|43765.4|43842.6|43730.6|96
1644465600000|2022-02-10 04:00:00|43869.1|43757.1|43845.6|43733.6|43871.3|43759.3|43810.7|43698.7|201
1644465900000|2022-02-10 04:05:00|43835.6|43723.6|43935.1|43823.1|43940.4|43828.4|43835.6|43723.6|240
1644466200000|2022-02-10 04:10:00|43923.4|43811.4|43943.4|43831.4|43954.3|43842.3|43911.5|43799.5|55
1644466500000|2022-02-10 04:15:00|43952.3|43840.3|43870.4|43758.4|43952.3|43840.3|43853.3|43741.3|146
1644466800000|2022-02-10 04:20:00|43878|43766|43899.8|43787.8|43920.6|43808.6|43856.1|43744.1|279
1644467100000|2022-02-10 04:25:00|43899.5|43787.5|43907.1|43795.1|43918.4|43806.4|43869.6|43757.6|126
1644467400000|2022-02-10 04:30:00|43918.4|43806.4|43871.5|43759.5|43991.1|43879.1|43865.8|43753.8|333
1644467700000|2022-02-10 04:35:00|43871.3|43759.3|43806.8|43694.8|43892.9|43780.9|43787.7|43675.7|226
1644468000000|2022-02-10 04:40:00|43806|43694|43778.2|43666.2|43840.7|43728.7|43746.1|43634.1|210
1644468300000|2022-02-10 04:45:00|43780.4|43668.4|43731.2|43619.2|43789.1|43677.1|43700|43588|365
1644468600000|2022-02-10 04:50:00|43730.7|43618.7|43806.3|43694.3|43821.9|43709.9|43649.5|43537.5|406
1644468900000|2022-02-10 04:55:00|43801.9|43689.9|43882.1|43770.1|43884.3|43772.3|43796.8|43684.8|238
1644469200000|2022-02-10 05:00:00|43882.4|43770.4|43851.6|43739.6|43883.9|43771.9|43841.1|43729.1|178
1644469500000|2022-02-10 05:05:00|43851.2|43739.2|43836.1|43724.1|43862.1|43750.1|43776|43664|226
1644469800000|2022-02-10 05:10:00|43838.4|43726.4|43851.3|43739.3|43859.2|43747.2|43796.3|43684.3|161
1644470100000|2022-02-10 05:15:00|43853.2|43741.2|43841.4|43729.4|43912.1|43800.1|43815.2|43703.2|270
1644470400000|2022-02-10 05:20:00|43841.8|43729.8|43883.3|43771.3|43897.1|43785.1|43829.1|43717.1|288
1644470700000|2022-02-10 05:25:00|43880.7|43768.7|43917|43805|43939.1|43827.1|43874.6|43762.6|277
1644471000000|2022-02-10 05:30:00|43919.2|43807.2|43906.8|43794.8|43932.3|43820.3|43885|43773|88
1644471300000|2022-02-10 05:35:00|43910.2|43798.2|43910.7|43798.7|43940.1|43828.1|43846.8|43734.8|240
1644471600000|2022-02-10 05:40:00|43888.6|43776.6|43948.1|43836.1|43964.3|43852.3|43888.6|43776.6|246
1644471900000|2022-02-10 05:45:00|43948|43836|43926.6|43814.6|43978.8|43866.8|43872|43760|327
1644472200000|2022-02-10 05:50:00|43931.5|43819.5|43973.7|43861.7|43987.3|43875.3|43886.3|43774.3|167
1644472500000|2022-02-10 05:55:00|43974.2|43862.2|43958.3|43846.3|43990.9|43878.9|43936.6|43824.6|190
1644472800000|2022-02-10 06:00:00|43959.9|43847.9|43988.1|43876.1|44003.9|43891.9|43947|43835|153
1644473100000|2022-02-10 06:05:00|43977.5|43865.5|43964.9|43852.9|44021.9|43909.9|43940.2|43828.2|259
1644473400000|2022-02-10 06:10:00|43964.8|43852.8|43949.8|43837.8|43999.8|43887.8|43909.7|43797.7|253
1644473700000|2022-02-10 06:15:00|43949.5|43837.5|43914.6|43802.6|43950.5|43838.5|43892|43780|92
1644474000000|2022-02-10 06:20:00|43911.8|43799.8|43903.4|43791.4|43913.9|43801.9|43860.5|43748.5|159
1644474300000|2022-02-10 06:25:00|43902.3|43790.3|43880.6|43768.6|43939.5|43827.5|43853.5|43741.5|218
1644474600000|2022-02-10 06:30:00|43864.8|43752.8|43909.1|43797.1|43916.2|43804.2|43827|43715|133
1644474900000|2022-02-10 06:35:00|43903.2|43791.2|43997.9|43885.9|43999.7|43887.7|43885.9|43773.9|225
1644475200000|2022-02-10 06:40:00|44007.4|43895.4|44064.8|43952.8|44065.9|43953.9|43983.9|43871.9|220
1644475500000|2022-02-10 06:45:00|44065.6|43953.6|44050.9|43938.9|44074.6|43962.6|44010.7|43898.7|197
1644475800000|2022-02-10 06:50:00|44046|43934|44041.9|43929.9|44050.9|43938.9|44013.1|43901.1|173
1644476100000|2022-02-10 06:55:00|44031.7|43919.7|43939.2|43827.2|44064.5|43952.5|43939.2|43827.2|259
1644476400000|2022-02-10 07:00:00|43970.2|43858.2|44011.4|43899.4|44018.4|43906.4|43925.5|43813.5|196
1644476700000|2022-02-10 07:05:00|44011|43899|44048.4|43936.4|44073.8|43961.8|43987.4|43875.4|179
1644477000000|2022-02-10 07:10:00|44052.4|43940.4|44068.1|43956.1|44076.7|43964.7|44005.3|43893.3|202
1644477300000|2022-02-10 07:15:00|44063.9|43951.9|44025.1|43913.1|44076.1|43964.1|44009.7|43897.7|149
1644477600000|2022-02-10 07:20:00|44022.1|43910.1|44055.6|43943.6|44058.5|43946.5|43990|43878|207
1644477900000|2022-02-10 07:25:00|44074.2|43962.2|44071.6|43959.6|44089.3|43977.3|44031.9|43919.9|175
1644478200000|2022-02-10 07:30:00|44057.4|43945.4|44070|43958|44087.2|43975.2|44024.2|43912.2|259
1644478500000|2022-02-10 07:35:00|44069.6|43957.6|44021|43909|44085.5|43973.5|44013.2|43901.2|134
1644478800000|2022-02-10 07:40:00|44055|43943|44047.5|43935.5|44064.2|43952.2|44006.1|43894.1|88
1644479100000|2022-02-10 07:45:00|44047|43935|44059.8|43947.8|44063.2|43951.2|44022|43910|80
1644479400000|2022-02-10 07:50:00|44066|43954|44138.8|44026.8|44167.5|44055.5|44050.5|43938.5|204
1644479700000|2022-02-10 07:55:00|44144.6|44032.6|44167.5|44055.5|44197.6|44085.6|44133.1|44021.1|154
1644480000000|2022-02-10 08:00:00|44174.1|44062.1|44216.3|44104.3|44245.9|44133.9|44145.1|44033.1|198
1644480300000|2022-02-10 08:05:00|44218.6|44106.6|44238.9|44126.9|44259.9|44147.9|44186.5|44074.5|169
1644480600000|2022-02-10 08:10:00|44240|44128|44271.4|44159.4|44379.4|44267.4|44222.5|44110.5|354
1644480900000|2022-02-10 08:15:00|44282.2|44170.2|44293.3|44181.3|44333.4|44221.4|44253|44141|267
1644481200000|2022-02-10 08:20:00|44293.5|44181.5|44269.7|44157.7|44297.4|44185.4|44246.8|44134.8|250
1644481500000|2022-02-10 08:25:00|44283.1|44171.1|44240.9|44128.9|44283.1|44171.1|44223|44111|171
1644481800000|2022-02-10 08:30:00|44229.5|44117.5|44249.1|44137.1|44259.6|44147.6|44198.6|44086.6|109
1644482100000|2022-02-10 08:35:00|44241.5|44129.5|44304.4|44192.4|44321.2|44209.2|44228.3|44116.3|270
1644482400000|2022-02-10 08:40:00|44293.5|44181.5|44303.6|44191.6|44321.1|44209.1|44268.1|44156.1|93
1644482700000|2022-02-10 08:45:00|44300.9|44188.9|44309.9|44197.9|44338.1|44226.1|44265|44153|181
1644483000000|2022-02-10 08:50:00|44307.7|44195.7|44312.9|44200.9|44319.8|44207.8|44295.2|44183.2|199
1644483300000|2022-02-10 08:55:00|44313.4|44201.4|44288.4|44176.4|44316.8|44204.8|44276.3|44164.3|145
1644483600000|2022-02-10 09:00:00|44291.9|44179.9|44261.5|44149.5|44306.4|44194.4|44258.6|44146.6|136
1644483900000|2022-02-10 09:05:00|44263.9|44151.9|44209.4|44097.4|44281|44169|44209.1|44097.1|179
1644484200000|2022-02-10 09:10:00|44208.9|44096.9|44235.7|44123.7|44259.6|44147.6|44186.3|44074.3|122
1644484500000|2022-02-10 09:15:00|44253.5|44141.5|44325.8|44213.8|44352.9|44240.9|44253.5|44141.5|87
1644484800000|2022-02-10 09:20:00|44344.6|44232.6|44438.9|44326.9|44500.9|44388.9|44329.2|44217.2|286
1644485100000|2022-02-10 09:25:00|44440.1|44328.1|44486.9|44374.9|44540.9|44428.9|44424.9|44312.9|273
1644485400000|2022-02-10 09:30:00|44484.4|44372.4|44447.6|44335.6|44498.9|44386.9|44415.8|44303.8|153
1644485700000|2022-02-10 09:35:00|44442.5|44330.5|44411|44299|44459.5|44347.5|44411|44299|164
1644486000000|2022-02-10 09:40:00|44426.6|44314.6|44437.6|44325.6|44443.2|44331.2|44393.2|44281.2|190
1644486300000|2022-02-10 09:45:00|44433|44321|44411.5|44299.5|44433|44321|44381.8|44269.8|178
1644486600000|2022-02-10 09:50:00|44389.9|44277.9|44426.6|44314.6|44438.9|44326.9|44389.9|44277.9|160
1644486900000|2022-02-10 09:55:00|44422.9|44310.9|44498.1|44386.1|44510|44398|44422.9|44310.9|324
1644487200000|2022-02-10 10:00:00|44495.1|44383.1|44514|44402|44556.9|44444.9|44440.1|44328.1|334
1644487500000|2022-02-10 10:05:00|44516.6|44404.6|44547|44435|44587.8|44475.8|44503.9|44391.9|431
1644487800000|2022-02-10 10:10:00|44547.1|44435.1|44606.6|44494.6|44621.8|44509.8|44527.3|44415.3|344
1644488100000|2022-02-10 10:15:00|44600.5|44488.5|44610.6|44498.6|44664.9|44552.9|44570.8|44458.8|528
1644488400000|2022-02-10 10:20:00|44614.1|44502.1|44598.6|44486.6|44619.8|44507.8|44539.4|44427.4|330
1644488700000|2022-02-10 10:25:00|44591.6|44479.6|44772|44660|44812.6|44700.6|44583.5|44471.5|523
1644489000000|2022-02-10 10:30:00|44768.8|44656.8|44686|44574|44768.8|44656.8|44685.7|44573.7|251
1644489300000|2022-02-10 10:35:00|44687.2|44575.2|44825.9|44713.9|44829.9|44717.9|44675.4|44563.4|446
1644489600000|2022-02-10 10:40:00|44829.9|44717.9|44780.9|44668.9|44829.9|44717.9|44730.3|44618.3|335
1644489900000|2022-02-10 10:45:00|44777.6|44665.6|44678.3|44566.3|44780|44668|44650.8|44538.8|298
1644490200000|2022-02-10 10:50:00|44678.6|44566.6|44672.6|44560.6|44682.2|44570.2|44600|44488|259
1644490500000|2022-02-10 10:55:00|44674.2|44562.2|44708.2|44596.2|44710.9|44598.9|44643.8|44531.8|150
1644490800000|2022-02-10 11:00:00|44708.7|44596.7|44668.6|44556.6|44751.8|44639.8|44639.2|44527.2|304
1644491100000|2022-02-10 11:05:00|44667.2|44555.2|44796.9|44684.9|44803.8|44691.8|44651.9|44539.9|423
1644491400000|2022-02-10 11:10:00|44792.4|44680.4|44824|44712|44835.4|44723.4|44760.8|44648.8|377
1644491700000|2022-02-10 11:15:00|44824.7|44712.7|44766.9|44654.9|44864.6|44752.6|44762.3|44650.3|312
1644492000000|2022-02-10 11:20:00|44767.4|44655.4|44884|44772|44956.3|44844.3|44749.8|44637.8|519
1644492300000|2022-02-10 11:25:00|44885.6|44773.6|45027.2|44915.2|45054.6|44942.6|44867.6|44755.6|359
1644492600000|2022-02-10 11:30:00|45027.6|44915.6|45169.3|45057.3|45225.3|45113.3|44987.2|44875.2|612
1644492900000|2022-02-10 11:35:00|45155.3|45043.3|45182.1|45070.1|45221.3|45109.3|45152.2|45040.2|482
1644493200000|2022-02-10 11:40:00|45161.7|45049.7|45149.1|45037.1|45221.1|45109.1|45145.1|45033.1|493
1644493500000|2022-02-10 11:45:00|45148|45036|44879.9|44767.9|45148|45036|44868.5|44756.5|592
1644493800000|2022-02-10 11:50:00|44877.6|44765.6|44904.8|44792.8|44908.5|44796.5|44794.6|44682.6|531
1644494100000|2022-02-10 11:55:00|44901.4|44789.4|44911.9|44799.9|44963.1|44851.1|44878.7|44766.7|403
1644494400000|2022-02-10 12:00:00|44891.2|44779.2|45025.1|44913.1|45070.6|44958.6|44838.1|44726.1|517
1644494700000|2022-02-10 12:05:00|45005.7|44893.7|45053.4|44941.4|45057.9|44945.9|44929.1|44817.1|523
1644495000000|2022-02-10 12:10:00|45044|44932|45015.9|44903.9|45074|44962|44965.5|44853.5|518
1644495300000|2022-02-10 12:15:00|45017.1|44905.1|44798|44686|45033.9|44921.9|44777.1|44665.1|528
1644495600000|2022-02-10 12:20:00|44805.3|44693.3|44768.6|44656.6|44836.5|44724.5|44698.5|44586.5|462
1644495900000|2022-02-10 12:25:00|44750.2|44638.2|44825.8|44713.8|44855|44743|44722.7|44610.7|472
1644496200000|2022-02-10 12:30:00|44827.9|44715.9|44794.6|44682.6|44847.6|44735.6|44744.7|44632.7|530
1644496500000|2022-02-10 12:35:00|44784.5|44672.5|44755.4|44643.4|44800.4|44688.4|44686.4|44574.4|472
1644496800000|2022-02-10 12:40:00|44756.1|44644.1|44699.8|44587.8|44777.9|44665.9|44668.6|44556.6|321
1644497100000|2022-02-10 12:45:00|44700.2|44588.2|44769.5|44657.5|44785.1|44673.1|44697.4|44585.4|511
1644497400000|2022-02-10 12:50:00|44769.6|44657.6|44906|44794|44927.6|44815.6|44741.1|44629.1|431
1644497700000|2022-02-10 12:55:00|44904|44792|44897.6|44785.6|44939.1|44827.1|44876|44764|268
1644498000000|2022-02-10 13:00:00|44897.2|44785.2|44834.2|44722.2|44929.4|44817.4|44805.7|44693.7|412
1644498300000|2022-02-10 13:05:00|44824|44712|45022|44910|45029.5|44917.5|44819.1|44707.1|506
1644498600000|2022-02-10 13:10:00|45021.8|44909.8|45076.7|44964.7|45141.4|45029.4|44954.7|44842.7|496
1644498900000|2022-02-10 13:15:00|45078.3|44966.3|45104.3|44992.3|45137.8|45025.8|45019.8|44907.8|502
1644499200000|2022-02-10 13:20:00|45107.9|44995.9|44993.5|44881.5|45107.9|44995.9|44971.9|44859.9|414
1644499500000|2022-02-10 13:25:00|44964.3|44852.3|45017.8|44905.8|45031.1|44919.1|44937.5|44825.5|517
1644499800000|2022-02-10 13:30:00|45015.5|44903.5|44086.8|43974.8|45030.6|44918.6|43942.6|43830.6|1118
1644500100000|2022-02-10 13:35:00|44089.4|43977.4|44026.4|43914.4|44135.2|44023.2|43845.9|43733.9|1124
1644500400000|2022-02-10 13:40:00|44037.8|43925.8|43854.2|43742.2|44043.3|43931.3|43741.1|43629.1|1116
1644500700000|2022-02-10 13:45:00|43855.4|43743.4|43915.3|43803.3|43947.4|43835.4|43733.5|43621.5|932
1644501000000|2022-02-10 13:50:00|43916|43804|43786.4|43674.4|44002.6|43890.6|43786.4|43674.4|844
1644501300000|2022-02-10 13:55:00|43786.1|43674.1|43711.3|43599.3|43861.2|43749.2|43707.1|43595.1|954
1644501600000|2022-02-10 14:00:00|43712.2|43600.2|43390.5|43278.5|43784.1|43672.1|43263.3|43151.3|1096
1644501900000|2022-02-10 14:05:00|43385.7|43273.7|43435.9|43323.9|43462.9|43350.9|43298.8|43186.8|968
1644502200000|2022-02-10 14:10:00|43435|43323|43427.5|43315.5|43483.8|43371.8|43382.1|43270.1|783
1644502500000|2022-02-10 14:15:00|43430.5|43318.5|43490.4|43378.4|43506.4|43394.4|43389.8|43277.8|762
1644502800000|2022-02-10 14:20:00|43493.9|43381.9|43556.4|43444.4|43599.7|43487.7|43455.2|43343.2|772
1644503100000|2022-02-10 14:25:00|43554.5|43442.5|43609.8|43497.8|43641.6|43529.6|43553.4|43441.4|773
1644503400000|2022-02-10 14:30:00|43597.2|43485.2|43800.9|43688.9|43871.2|43759.2|43596.4|43484.4|1059
1644503700000|2022-02-10 14:35:00|43802.3|43690.3|43800.9|43688.9|43871.5|43759.5|43743.1|43631.1|874
1644504000000|2022-02-10 14:40:00|43800.1|43688.1|43712.8|43600.8|43853.4|43741.4|43700.2|43588.2|745
1644504300000|2022-02-10 14:45:00|43713.1|43601.1|43677.6|43565.6|43773.4|43661.4|43639.2|43527.2|602
1644504600000|2022-02-10 14:50:00|43681.1|43569.1|43933|43821|43996|43884|43662.9|43550.9|875
1644504900000|2022-02-10 14:55:00|43944.6|43832.6|44445.6|44333.6|44445.7|44333.7|43900.4|43788.4|728
1644505200000|2022-02-10 15:00:00|44434.5|44322.5|45247.7|45135.7|45322.1|45210.1|44265.7|44153.7|1081
1644505500000|2022-02-10 15:05:00|45259.3|45147.3|45178|45066|45259.3|45147.3|45013.7|44901.7|1063
1644505800000|2022-02-10 15:10:00|45178.2|45066.2|44931|44819|45210|45098|44816|44704|1066
1644506100000|2022-02-10 15:15:00|44935.5|44823.5|44912.7|44800.7|45015.3|44903.3|44760.4|44648.4|963
1644506400000|2022-02-10 15:20:00|44913.2|44801.2|44943.3|44831.3|44948.1|44836.1|44804.4|44692.4|858
1644506700000|2022-02-10 15:25:00|44946.2|44834.2|45091.4|44979.4|45104.4|44992.4|44881.1|44769.1|870
1644507000000|2022-02-10 15:30:00|45090.3|44978.3|45148.4|45036.4|45298|45186|45035.8|44923.8|969
1644507300000|2022-02-10 15:35:00|45155.5|45043.5|45379.4|45267.4|45435.8|45323.8|45135|45023|920
1644507600000|2022-02-10 15:40:00|45380|45268|45498.3|45386.3|45725.7|45613.7|45350.5|45238.5|974
1644507900000|2022-02-10 15:45:00|45499.7|45387.7|45481.9|45369.9|45533.6|45421.6|45365.5|45253.5|878
1644508200000|2022-02-10 15:50:00|45480.9|45368.9|44983|44871|45485.6|45373.6|44941.3|44829.3|981
1644508500000|2022-02-10 15:55:00|44980.7|44868.7|45019.6|44907.6|45020.5|44908.5|44838.1|44726.1|957
1644508800000|2022-02-10 16:00:00|45030.4|44918.4|45068.5|44956.5|45213.5|45101.5|44962.1|44850.1|830
1644509100000|2022-02-10 16:05:00|45072|44960|45165.1|45053.1|45230.4|45118.4|45026|44914|696
1644509400000|2022-02-10 16:10:00|45158.5|45046.5|45093.4|44981.4|45181.3|45069.3|45032.6|44920.6|818
1644509700000|2022-02-10 16:15:00|45091.1|44979.1|45205.2|45093.2|45214.2|45102.2|44959.2|44847.2|752
1644510000000|2022-02-10 16:20:00|45208.8|45096.8|45322.4|45210.4|45347.5|45235.5|45126.8|45014.8|745
1644510300000|2022-02-10 16:25:00|45329.7|45217.7|45516.9|45404.9|45543.6|45431.6|45312.6|45200.6|776
1644510600000|2022-02-10 16:30:00|45512|45400|45361.2|45249.2|45523.7|45411.7|45329.7|45217.7|717
1644510900000|2022-02-10 16:35:00|45362.3|45250.3|45213.1|45101.1|45377.9|45265.9|45160.6|45048.6|847
1644511200000|2022-02-10 16:40:00|45221.4|45109.4|45217.8|45105.8|45300.4|45188.4|45163.6|45051.6|745
1644511500000|2022-02-10 16:45:00|45226|45114|45362.7|45250.7|45431.4|45319.4|45187.2|45075.2|703
1644511800000|2022-02-10 16:50:00|45371.1|45259.1|45426.2|45314.2|45499.5|45387.5|45341.9|45229.9|632
1644512100000|2022-02-10 16:55:00|45432.3|45320.3|45482.3|45370.3|45593.5|45481.5|45432.3|45320.3|481
1644512400000|2022-02-10 17:00:00|45483.6|45371.6|45462.7|45350.7|45533.6|45421.6|45414|45302|468
1644512700000|2022-02-10 17:05:00|45463.2|45351.2|45531.7|45419.7|45565.8|45453.8|45435.2|45323.2|567
1644513000000|2022-02-10 17:10:00|45531.9|45419.9|45718.9|45606.9|45723.7|45611.7|45476.5|45364.5|649
1644513300000|2022-02-10 17:15:00|45723.5|45611.5|45624.6|45512.6|45878.6|45766.6|45591.1|45479.1|857
1644513600000|2022-02-10 17:20:00|45618.6|45506.6|45580.9|45468.9|45658.9|45546.9|45571.6|45459.6|541
1644513900000|2022-02-10 17:25:00|45580.3|45468.3|45712|45600|45717.1|45605.1|45580.3|45468.3|497
1644514200000|2022-02-10 17:30:00|45710.9|45598.9|45489.6|45377.6|45789.7|45677.7|45463|45351|799
1644514500000|2022-02-10 17:35:00|45489.9|45377.9|45615.1|45503.1|45621.5|45509.5|45462.5|45350.5|583
1644514800000|2022-02-10 17:40:00|45615|45503|45537.2|45425.2|45694.7|45582.7|45527.9|45415.9|439
1644515100000|2022-02-10 17:45:00|45544|45432|45239.3|45127.3|45550.3|45438.3|45236|45124|429
1644515400000|2022-02-10 17:50:00|45222.2|45110.2|45308.5|45196.5|45370.6|45258.6|45097.8|44985.8|402
1644515700000|2022-02-10 17:55:00|45308.1|45196.1|45426.5|45314.5|45506.5|45394.5|45266.3|45154.3|773
1644516000000|2022-02-10 18:00:00|45427|45315|45405.6|45293.6|45488.4|45376.4|45313.1|45201.1|592
1644516300000|2022-02-10 18:05:00|45410.5|45298.5|45294.6|45182.6|45410.5|45298.5|45241.7|45129.7|780
1644516600000|2022-02-10 18:10:00|45296.1|45184.1|45197.6|45085.6|45343.9|45231.9|45157.9|45045.9|729
1644516900000|2022-02-10 18:15:00|45200.3|45088.3|45129.7|45017.7|45212.5|45100.5|45068.1|44956.1|770
1644517200000|2022-02-10 18:20:00|45130.2|45018.2|45221|45109|45244.9|45132.9|45120.3|45008.3|658
1644517500000|2022-02-10 18:25:00|45220.1|45108.1|45013.4|44901.4|45244.8|45132.8|45011.7|44899.7|676
1644517800000|2022-02-10 18:30:00|45011.9|44899.9|45052|44940|45122.9|45010.9|44977.5|44865.5|694
1644518100000|2022-02-10 18:35:00|45051.9|44939.9|45135.9|45023.9|45175|45063|44940.1|44828.1|773
1644518400000|2022-02-10 18:40:00|45121.4|45009.4|45168.5|45056.5|45207|45095|45052.8|44940.8|612
1644518700000|2022-02-10 18:45:00|45171.3|45059.3|45221.7|45109.7|45250.6|45138.6|45122.8|45010.8|436
1644519000000|2022-02-10 18:50:00|45219.3|45107.3|45225.3|45113.3|45262.6|45150.6|45177.9|45065.9|558
1644519300000|2022-02-10 18:55:00|45225.8|45113.8|45281.4|45169.4|45283.3|45171.3|45163.5|45051.5|551
1644519600000|2022-02-10 19:00:00|45283.8|45171.8|45156.5|45044.5|45346.6|45234.6|45142.4|45030.4|595
1644519900000|2022-02-10 19:05:00|45150.1|45038.1|44917|44805|45157.1|45045.1|44862.7|44750.7|879
1644520200000|2022-02-10 19:10:00|44916.6|44804.6|44707.2|44595.2|44935.1|44823.1|44707.2|44595.2|792
1644520500000|2022-02-10 19:15:00|44711.9|44599.9|44675|44563|44807.1|44695.1|44672.2|44560.2|709
1644520800000|2022-02-10 19:20:00|44681.4|44569.4|44763.5|44651.5|44766.2|44654.2|44628|44516|721
1644521100000|2022-02-10 19:25:00|44765|44653|44660.1|44548.1|44786.6|44674.6|44651.2|44539.2|615
1644521400000|2022-02-10 19:30:00|44658.4|44546.4|44706.8|44594.8|44741|44629|44648.7|44536.7|713
1644521700000|2022-02-10 19:35:00|44711.4|44599.4|44785.7|44673.7|44861.1|44749.1|44688.7|44576.7|534
1644522000000|2022-02-10 19:40:00|44786.1|44674.1|44739.6|44627.6|44854.2|44742.2|44725.5|44613.5|508
1644522300000|2022-02-10 19:45:00|44736.5|44624.5|44691.1|44579.1|44838.1|44726.1|44680.5|44568.5|628
1644522600000|2022-02-10 19:50:00|44692.6|44580.6|44523.8|44411.8|44702.6|44590.6|44476.7|44364.7|796
1644522900000|2022-02-10 19:55:00|44521.9|44409.9|44440.1|44328.1|44546.6|44434.6|44420|44308|704
1644523200000|2022-02-10 20:00:00|44418.3|44306.3|44451|44339|44478.6|44366.6|44331.7|44219.7|793
1644523500000|2022-02-10 20:05:00|44451.2|44339.2|44621.5|44509.5|44623.1|44511.1|44438.3|44326.3|678
1644523800000|2022-02-10 20:10:00|44620.6|44508.6|44603.2|44491.2|44681.4|44569.4|44555.6|44443.6|653
1644524100000|2022-02-10 20:15:00|44605.7|44493.7|44422.2|44310.2|44663.8|44551.8|44408.2|44296.2|686
1644524400000|2022-02-10 20:20:00|44425.5|44313.5|44254.9|44142.9|44471.8|44359.8|44201.3|44089.3|750
1644524700000|2022-02-10 20:25:00|44254|44142|44287.5|44175.5|44313.6|44201.6|44189.6|44077.6|634
1644525000000|2022-02-10 20:30:00|44277.8|44165.8|44103.5|43991.5|44288.5|44176.5|44100.6|43988.6|720
1644525300000|2022-02-10 20:35:00|44103.7|43991.7|44016.1|43904.1|44124.2|44012.2|43965|43853|795
1644525600000|2022-02-10 20:40:00|44019.8|43907.8|43944.5|43832.5|44051.9|43939.9|43902.7|43790.7|634
1644525900000|2022-02-10 20:45:00|43949.3|43837.3|43943.9|43831.9|44023.6|43911.6|43865.4|43753.4|695
1644526200000|2022-02-10 20:50:00|43939.5|43827.5|44048.8|43936.8|44072.6|43960.6|43880.7|43768.7|732
1644526500000|2022-02-10 20:55:00|44049.1|43937.1|44151.5|44039.5|44265|44153|44049.1|43937.1|542
1644526800000|2022-02-10 21:00:00|44145.5|44033.5|44167.8|44055.8|44191|44079|44028.8|43916.8|754
1644527100000|2022-02-10 21:05:00|44168|44056|44074.6|43962.6|44176.1|44064.1|43992.8|43880.8|544
1644527400000|2022-02-10 21:10:00|44071|43959|44093.4|43981.4|44141|44029|44029.2|43917.2|575
1644527700000|2022-02-10 21:15:00|44100.4|43988.4|44019.1|43907.1|44109.6|43997.6|43881.7|43769.7|489
1644528000000|2022-02-10 21:20:00|44020.3|43908.3|44192.9|44080.9|44240.4|44128.4|44019.5|43907.5|561
1644528300000|2022-02-10 21:25:00|44189.4|44077.4|44201.6|44089.6|44261.6|44149.6|44186.3|44074.3|502
1644528600000|2022-02-10 21:30:00|44193.5|44081.5|44209.3|44097.3|44269.1|44157.1|44133.8|44021.8|427
1644528900000|2022-02-10 21:35:00|44210.1|44098.1|44155.3|44043.3|44224.1|44112.1|44088.3|43976.3|490
1644529200000|2022-02-10 21:40:00|44152.5|44040.5|44184.8|44072.8|44185.1|44073.1|44143.4|44031.4|274
1644529500000|2022-02-10 21:45:00|44184.3|44072.3|44009.4|43897.4|44227.3|44115.3|43984|43872|433
1644529800000|2022-02-10 21:50:00|44002.6|43890.6|43844.8|43732.8|44023.4|43911.4|43798.4|43686.4|555
1644530100000|2022-02-10 21:55:00|43844.7|43732.7|43804.1|43692.1|43960.7|43848.7|43770.7|43658.7|603
1644530400000|2022-02-10 22:00:00|43805.5|43693.5|43778.9|43666.9|43860.1|43748.1|43707.8|43595.8|788
1644530700000|2022-02-10 22:05:00|43779.7|43667.7|43917.2|43805.2|43944.7|43832.7|43779.7|43667.7|696
1644531000000|2022-02-10 22:10:00|43918.8|43806.8|43908.8|43796.8|43963.9|43851.9|43908.8|43796.8|198
1644531300000|2022-02-10 22:15:00|43902|43790|43756|43644|43902|43790|43721|43609|266
1644531600000|2022-02-10 22:20:00|43755.5|43643.5|44002.3|43890.3|44017.1|43905.1|43755.5|43643.5|384
1644531900000|2022-02-10 22:25:00|44002.4|43890.4|44099|43987|44109.6|43997.6|43979.5|43867.5|310
1644532200000|2022-02-10 22:30:00|44098.2|43986.2|44037.3|43925.3|44160.1|44048.1|44032.1|43920.1|265
1644532500000|2022-02-10 22:35:00|44035.7|43923.7|43877.1|43765.1|44043.8|43931.8|43862|43750|414
1644532800000|2022-02-10 22:40:00|43879.9|43767.9|43975.8|43863.8|44078.3|43966.3|43879.9|43767.9|409
1644533100000|2022-02-10 22:45:00|43998.1|43886.1|43980.4|43868.4|44069.6|43957.6|43971.1|43859.1|358
1644533400000|2022-02-10 22:50:00|43973.4|43861.4|43888.1|43776.1|44032.9|43920.9|43864.2|43752.2|421
1644533700000|2022-02-10 22:55:00|43881.4|43769.4|44036.6|43924.6|44041.9|43929.9|43866.8|43754.8|407
1644534000000|2022-02-10 23:00:00|44035.8|43923.8|44010.3|43898.3|44044.4|43932.4|43980.9|43868.9|346
1644534300000|2022-02-10 23:05:00|44010.5|43898.5|43910.4|43798.4|44103.6|43991.6|43891.9|43779.9|481
1644534600000|2022-02-10 23:10:00|43911.9|43799.9|43841.7|43729.7|43929.6|43817.6|43809.8|43697.8|328
1644534900000|2022-02-10 23:15:00|43836.1|43724.1|43844.6|43732.6|43909.4|43797.4|43792.8|43680.8|482
1644535200000|2022-02-10 23:20:00|43833.3|43721.3|43864|43752|43866.6|43754.6|43774.1|43662.1|375
1644535500000|2022-02-10 23:25:00|43863.7|43751.7|43765.1|43653.1|43992.6|43880.6|43750.9|43638.9|595
1644535800000|2022-02-10 23:30:00|43764.3|43652.3|43610.4|43498.4|43770.5|43658.5|43606.5|43494.5|450
1644536100000|2022-02-10 23:35:00|43603|43491|43738.3|43626.3|43738.3|43626.3|43563|43451|452
1644536400000|2022-02-10 23:40:00|43738.2|43626.2|43687|43575|43769.6|43657.6|43687|43575|442
1644536700000|2022-02-10 23:45:00|43669.5|43557.5|43496|43384|43674|43562|43455.1|43343.1|488
1644537000000|2022-02-10 23:50:00|43495.6|43383.6|43547.5|43435.5|43604.3|43492.3|43433.9|43321.9|505
1644537300000|2022-02-10 23:55:00|43553.4|43441.4|43567.2|43455.2|43623.6|43511.6|43527|43415|512
1644537600000|2022-02-11 00:00:00|43576.1|43464.1|43351.1|43239.1|43576.1|43464.1|43335.5|43223.5|473
1644537900000|2022-02-11 00:05:00|43332.6|43220.6|43544.6|43432.6|43550.4|43438.4|43332.6|43220.6|530
1644538200000|2022-02-11 00:10:00|43548.3|43436.3|43586.3|43474.3|43642.1|43530.1|43536.9|43424.9|565
1644538500000|2022-02-11 00:15:00|43586.1|43474.1|43344.6|43232.6|43605|43493|43333.5|43221.5|595
1644538800000|2022-02-11 00:20:00|43342.2|43230.2|43164.9|43052.9|43415.5|43303.5|43147.4|43035.4|650
1644539100000|2022-02-11 00:25:00|43165.8|43053.8|42967.8|42855.8|43166.2|43054.2|42915.9|42803.9|685
1644539400000|2022-02-11 00:30:00|42972.4|42860.4|42975.9|42863.9|43079.3|42967.3|42891.5|42779.5|578
1644539700000|2022-02-11 00:35:00|42959.4|42847.4|42910.3|42798.3|43012.9|42900.9|42895.9|42783.9|615
1644540000000|2022-02-11 00:40:00|42908.8|42796.8|42826.2|42714.2|42976.8|42864.8|42823.4|42711.4|587
1644540300000|2022-02-11 00:45:00|42826|42714|42997|42885|43013.5|42901.5|42684.9|42572.9|726
1644540600000|2022-02-11 00:50:00|42997.5|42885.5|43013.3|42901.3|43042.1|42930.1|42961.2|42849.2|339
1644540900000|2022-02-11 00:55:00|43012.5|42900.5|43138.1|43026.1|43146.8|43034.8|42996.3|42884.3|503
1644541200000|2022-02-11 01:00:00|43136.2|43024.2|43739|43627|43771.1|43659.1|43022.7|42910.7|714
1644541500000|2022-02-11 01:05:00|43737.2|43625.2|43445|43333|43782.4|43670.4|43442.8|43330.8|809
1644541800000|2022-02-11 01:10:00|43457.5|43345.5|43584.8|43472.8|43590.9|43478.9|43388.1|43276.1|672
1644542100000|2022-02-11 01:15:00|43587.9|43475.9|43659|43547|43729.6|43617.6|43576.8|43464.8|656
1644542400000|2022-02-11 01:20:00|43659.8|43547.8|43473.4|43361.4|43692.4|43580.4|43457.2|43345.2|467
1644542700000|2022-02-11 01:25:00|43468.3|43356.3|43497|43385|43548.9|43436.9|43436.9|43324.9|375
1644543000000|2022-02-11 01:30:00|43495.1|43383.1|43410.6|43298.6|43496.6|43384.6|43350.4|43238.4|357
1644543300000|2022-02-11 01:35:00|43419.7|43307.7|43515.1|43403.1|43515.9|43403.9|43401.5|43289.5|438
1644543600000|2022-02-11 01:40:00|43515.3|43403.3|43134.6|43022.6|43523.4|43411.4|43076.9|42964.9|651
1644543900000|2022-02-11 01:45:00|43136.6|43024.6|43190.5|43078.5|43197.9|43085.9|43113.1|43001.1|262
1644544200000|2022-02-11 01:50:00|43179.2|43067.2|43196.4|43084.4|43260.4|43148.4|43156.8|43044.8|420
1644544500000|2022-02-11 01:55:00|43189.6|43077.6|43247.1|43135.1|43247.1|43135.1|43157.2|43045.2|320
1644544800000|2022-02-11 02:00:00|43243.3|43131.3|43167.7|43055.7|43264.7|43152.7|43167.7|43055.7|280
1644545100000|2022-02-11 02:05:00|43189.9|43077.9|43144.9|43032.9|43221.1|43109.1|43098.2|42986.2|310
1644545400000|2022-02-11 02:10:00|43144.1|43032.1|43042.8|42930.8|43144.1|43032.1|42964.9|42852.9|444
1644545700000|2022-02-11 02:15:00|43037.1|42925.1|42952.5|42840.5|43086.4|42974.4|42921.4|42809.4|315
1644546000000|2022-02-11 02:20:00|42951.9|42839.9|42968.7|42856.7|42974.6|42862.6|42892.7|42780.7|281
1644546300000|2022-02-11 02:25:00|42973.6|42861.6|43057.1|42945.1|43057.1|42945.1|42952.3|42840.3|283
1644546600000|2022-02-11 02:30:00|43030.6|42918.6|43153.9|43041.9|43159|43047|43009.8|42897.8|337
1644546900000|2022-02-11 02:35:00|43152.8|43040.8|43173.4|43061.4|43204.9|43092.9|43102.2|42990.2|297
1644547200000|2022-02-11 02:40:00|43154|43042|43137.1|43025.1|43169.8|43057.8|43093.6|42981.6|189
1644547500000|2022-02-11 02:45:00|43136|43024|43076.6|42964.6|43177.6|43065.6|43072.4|42960.4|339
1644547800000|2022-02-11 02:50:00|43072.1|42960.1|43114.5|43002.5|43162.1|43050.1|43046|42934|404
1644548100000|2022-02-11 02:55:00|43114.7|43002.7|43189.8|43077.8|43222.6|43110.6|43114.3|43002.3|352
1644548400000|2022-02-11 03:00:00|43189.1|43077.1|43215.1|43103.1|43243.9|43131.9|43164.7|43052.7|228
1644548700000|2022-02-11 03:05:00|43214.1|43102.1|43272.5|43160.5|43274.4|43162.4|43191|43079|260
1644549000000|2022-02-11 03:10:00|43271.9|43159.9|43223.1|43111.1|43281.6|43169.6|43188.6|43076.6|255
1644549300000|2022-02-11 03:15:00|43208.7|43096.7|43316.4|43204.4|43332.2|43220.2|43160.9|43048.9|265
1644549600000|2022-02-11 03:20:00|43318.3|43206.3|43253|43141|43352.9|43240.9|43236.5|43124.5|123
1644549900000|2022-02-11 03:25:00|43253.5|43141.5|43305|43193|43319.9|43207.9|43209.5|43097.5|320
1644550200000|2022-02-11 03:30:00|43305.6|43193.6|43292.4|43180.4|43332.4|43220.4|43271.2|43159.2|199
1644550500000|2022-02-11 03:35:00|43279.9|43167.9|43253.5|43141.5|43279.9|43167.9|43212.8|43100.8|157
1644550800000|2022-02-11 03:40:00|43269.6|43157.6|43387.6|43275.6|43399.9|43287.9|43262.9|43150.9|353
1644551100000|2022-02-11 03:45:00|43387.4|43275.4|43347.8|43235.8|43398.1|43286.1|43299.8|43187.8|278
1644551400000|2022-02-11 03:50:00|43341.2|43229.2|43445.6|43333.6|43481.6|43369.6|43317.2|43205.2|413
1644551700000|2022-02-11 03:55:00|43441.5|43329.5|43419.7|43307.7|43500.4|43388.4|43404.3|43292.3|466
1644552000000|2022-02-11 04:00:00|43419.5|43307.5|43404.2|43292.2|43452.6|43340.6|43393.7|43281.7|255
1644552300000|2022-02-11 04:05:00|43406|43294|43396.8|43284.8|43448.9|43336.9|43352.3|43240.3|281
1644552600000|2022-02-11 04:10:00|43395.6|43283.6|43350.9|43238.9|43402.5|43290.5|43335.7|43223.7|297
1644552900000|2022-02-11 04:15:00|43352.2|43240.2|43350.4|43238.4|43369.1|43257.1|43321.4|43209.4|253
1644553200000|2022-02-11 04:20:00|43348.2|43236.2|43304.6|43192.6|43371.1|43259.1|43296.6|43184.6|224
1644553500000|2022-02-11 04:25:00|43314.6|43202.6|43164.1|43052.1|43314.6|43202.6|43134.7|43022.7|473
1644553800000|2022-02-11 04:30:00|43168.1|43056.1|43238.6|43126.6|43241.1|43129.1|43127.1|43015.1|268
1644554100000|2022-02-11 04:35:00|43238.8|43126.8|43203.9|43091.9|43243.4|43131.4|43198.8|43086.8|146
1644554400000|2022-02-11 04:40:00|43206.4|43094.4|43083|42971|43206.4|43094.4|43057.1|42945.1|384
1644554700000|2022-02-11 04:45:00|43082.1|42970.1|43105.4|42993.4|43138.3|43026.3|43040.5|42928.5|257
1644555000000|2022-02-11 04:50:00|43105.1|42993.1|43145|43033|43145.3|43033.3|43082.1|42970.1|214
1644555300000|2022-02-11 04:55:00|43144.3|43032.3|43191.1|43079.1|43191.1|43079.1|43102|42990|234
1644555600000|2022-02-11 05:00:00|43181.9|43069.9|43105.8|42993.8|43181.9|43069.9|43065.9|42953.9|300
1644555900000|2022-02-11 05:05:00|43105.9|42993.9|43130.4|43018.4|43162.6|43050.6|43086|42974|277
1644556200000|2022-02-11 05:10:00|43140.1|43028.1|42999.7|42887.7|43141.9|43029.9|42944.9|42832.9|323
1644556500000|2022-02-11 05:15:00|42998.9|42886.9|43001.1|42889.1|43042.9|42930.9|42963.9|42851.9|201
1644556800000|2022-02-11 05:20:00|43000|42888|43020.8|42908.8|43076|42964|42990.9|42878.9|251
1644557100000|2022-02-11 05:25:00|43017.6|42905.6|43018.7|42906.7|43082.1|42970.1|43000.7|42888.7|216
1644557400000|2022-02-11 05:30:00|43021|42909|43104.9|42992.9|43145.4|43033.4|42996|42884|346
1644557700000|2022-02-11 05:35:00|43110.9|42998.9|43112.4|43000.4|43137.4|43025.4|43063.7|42951.7|248
1644558000000|2022-02-11 05:40:00|43116.1|43004.1|43042.2|42930.2|43141.2|43029.2|43034.5|42922.5|383
1644558300000|2022-02-11 05:45:00|43040.4|42928.4|43106|42994|43117.2|43005.2|43036|42924|209
1644558600000|2022-02-11 05:50:00|43106.4|42994.4|42960.2|42848.2|43119.7|43007.7|42960.1|42848.1|300
1644558900000|2022-02-11 05:55:00|42980.7|42868.7|42925.2|42813.2|43006.5|42894.5|42921.1|42809.1|392
1644559200000|2022-02-11 06:00:00|42930.1|42818.1|43061.6|42949.6|43068.4|42956.4|42893.4|42781.4|394
1644559500000|2022-02-11 06:05:00|43062.4|42950.4|43148.7|43036.7|43192.4|43080.4|43061.9|42949.9|411
1644559800000|2022-02-11 06:10:00|43147.4|43035.4|43170.9|43058.9|43196.7|43084.7|43119.1|43007.1|204
1644560100000|2022-02-11 06:15:00|43166.1|43054.1|43176.4|43064.4|43197.4|43085.4|43151.8|43039.8|284
1644560400000|2022-02-11 06:20:00|43177.8|43065.8|43182.2|43070.2|43235.4|43123.4|43175.2|43063.2|299
1644560700000|2022-02-11 06:25:00|43182.5|43070.5|43271.9|43159.9|43271.9|43159.9|43147.3|43035.3|299
1644561000000|2022-02-11 06:30:00|43244.7|43132.7|43195.3|43083.3|43292.9|43180.9|43182.9|43070.9|254
1644561300000|2022-02-11 06:35:00|43195|43083|43287.6|43175.6|43287.6|43175.6|43164.3|43052.3|273
1644561600000|2022-02-11 06:40:00|43286.1|43174.1|43332.4|43220.4|43332.4|43220.4|43232.8|43120.8|372
1644561900000|2022-02-11 06:45:00|43322.8|43210.8|43290|43178|43332.4|43220.4|43275.9|43163.9|333
1644562200000|2022-02-11 06:50:00|43290.6|43178.6|43343.8|43231.8|43359.9|43247.9|43281.9|43169.9|255
1644562500000|2022-02-11 06:55:00|43344.7|43232.7|43342.6|43230.6|43354.1|43242.1|43305.9|43193.9|260
1644562800000|2022-02-11 07:00:00|43341.6|43229.6|43260.1|43148.1|43342.6|43230.6|43240.8|43128.8|253
1644563100000|2022-02-11 07:05:00|43259.9|43147.9|43400.1|43288.1|43401.2|43289.2|43247.3|43135.3|353
1644563400000|2022-02-11 07:10:00|43404.2|43292.2|43351.3|43239.3|43419.1|43307.1|43329|43217|278
1644563700000|2022-02-11 07:15:00|43353.2|43241.2|43315.4|43203.4|43370.4|43258.4|43291.8|43179.8|181
1644564000000|2022-02-11 07:20:00|43314.4|43202.4|43290.4|43178.4|43314.4|43202.4|43261.2|43149.2|216
1644564300000|2022-02-11 07:25:00|43289.2|43177.2|43293.8|43181.8|43352.1|43240.1|43276.7|43164.7|182
1644564600000|2022-02-11 07:30:00|43311.3|43199.3|43276.7|43164.7|43341.6|43229.6|43275.6|43163.6|197
1644564900000|2022-02-11 07:35:00|43282.3|43170.3|43350.4|43238.4|43375.6|43263.6|43282.3|43170.3|234
1644565200000|2022-02-11 07:40:00|43351.4|43239.4|43344.3|43232.3|43383.6|43271.6|43319.3|43207.3|117
1644565500000|2022-02-11 07:45:00|43343.2|43231.2|43411.9|43299.9|43419.1|43307.1|43342.6|43230.6|152
1644565800000|2022-02-11 07:50:00|43412.1|43300.1|43477.6|43365.6|43493.4|43381.4|43346.3|43234.3|283
1644566100000|2022-02-11 07:55:00|43471.3|43359.3|43437|43325|43492.7|43380.7|43433.2|43321.2|250
1644566400000|2022-02-11 08:00:00|43438.2|43326.2|43496.1|43384.1|43496.1|43384.1|43380|43268|260
1644566700000|2022-02-11 08:05:00|43496.6|43384.6|43533.2|43421.2|43612.3|43500.3|43496.6|43384.6|401
1644567000000|2022-02-11 08:10:00|43533.9|43421.9|43550.6|43438.6|43558.3|43446.3|43490|43378|405
1644567300000|2022-02-11 08:15:00|43551.1|43439.1|43494.5|43382.5|43573.4|43461.4|43477.3|43365.3|306
1644567600000|2022-02-11 08:20:00|43499.5|43387.5|43491.2|43379.2|43517.7|43405.7|43442.7|43330.7|370
1644567900000|2022-02-11 08:25:00|43496.1|43384.1|43525.9|43413.9|43528.1|43416.1|43450.1|43338.1|215
1644568200000|2022-02-11 08:30:00|43519.1|43407.1|43422.4|43310.4|43525.9|43413.9|43418.4|43306.4|301
1644568500000|2022-02-11 08:35:00|43423|43311|43413.9|43301.9|43454.9|43342.9|43394|43282|288
1644568800000|2022-02-11 08:40:00|43412.3|43300.3|43414.4|43302.4|43443.6|43331.6|43384.8|43272.8|154
1644569100000|2022-02-11 08:45:00|43412.2|43300.2|43373.1|43261.1|43412.3|43300.3|43355.5|43243.5|149
1644569400000|2022-02-11 08:50:00|43384.2|43272.2|43370.6|43258.6|43405.2|43293.2|43341.8|43229.8|125
1644569700000|2022-02-11 08:55:00|43353.4|43241.4|43084.6|42972.6|43410.6|43298.6|43082.6|42970.6|469
1644570000000|2022-02-11 09:00:00|43084.9|42972.9|43207.1|43095.1|43234.9|43122.9|42964.6|42852.6|613
1644570300000|2022-02-11 09:05:00|43214.1|43102.1|43274.8|43162.8|43287.9|43175.9|43182.3|43070.3|419
1644570600000|2022-02-11 09:10:00|43274.3|43162.3|43348.5|43236.5|43351.6|43239.6|43247.4|43135.4|262
1644570900000|2022-02-11 09:15:00|43358.3|43246.3|43537.1|43425.1|43666.8|43554.8|43328.3|43216.3|577
1644571200000|2022-02-11 09:20:00|43538.6|43426.6|43555.5|43443.5|43643.1|43531.1|43532.9|43420.9|347
1644571500000|2022-02-11 09:25:00|43555.6|43443.6|43535.2|43423.2|43609.1|43497.1|43487|43375|559
1644571800000|2022-02-11 09:30:00|43534.9|43422.9|43378|43266|43534.9|43422.9|43351.4|43239.4|460
1644572100000|2022-02-11 09:35:00|43383.9|43271.9|43632.4|43520.4|43666.9|43554.9|43360.3|43248.3|465
1644572400000|2022-02-11 09:40:00|43631.8|43519.8|43616.9|43504.9|43631.8|43519.8|43554.5|43442.5|358
1644572700000|2022-02-11 09:45:00|43617|43505|43640.4|43528.4|43684.4|43572.4|43578.6|43466.6|447
1644573000000|2022-02-11 09:50:00|43640.2|43528.2|43567.6|43455.6|43663.9|43551.9|43552.2|43440.2|428
1644573300000|2022-02-11 09:55:00|43567.7|43455.7|43585.6|43473.6|43660.8|43548.8|43530|43418|434
1644573600000|2022-02-11 10:00:00|43585.7|43473.7|43534.6|43422.6|43589.5|43477.5|43485.1|43373.1|254
1644573900000|2022-02-11 10:05:00|43530|43418|43480.9|43368.9|43534.6|43422.6|43478.8|43366.8|139
1644574200000|2022-02-11 10:10:00|43482.1|43370.1|43423.9|43311.9|43491.4|43379.4|43388.3|43276.3|274
1644574500000|2022-02-11 10:15:00|43412.7|43300.7|43461.8|43349.8|43489.8|43377.8|43410.2|43298.2|271
1644574800000|2022-02-11 10:20:00|43461.6|43349.6|43398.6|43286.6|43463.6|43351.6|43349.3|43237.3|207
1644575100000|2022-02-11 10:25:00|43403.1|43291.1|43394.2|43282.2|43412.4|43300.4|43369.4|43257.4|220
1644575400000|2022-02-11 10:30:00|43379.2|43267.2|43507.9|43395.9|43521.1|43409.1|43328.2|43216.2|301
1644575700000|2022-02-11 10:35:00|43501.4|43389.4|43565.9|43453.9|43594.1|43482.1|43501.4|43389.4|249
1644576000000|2022-02-11 10:40:00|43573.5|43461.5|43581.4|43469.4|43649.1|43537.1|43570.5|43458.5|388
1644576300000|2022-02-11 10:45:00|43578.4|43466.4|43522.6|43410.6|43582.1|43470.1|43520.8|43408.8|212
1644576600000|2022-02-11 10:50:00|43521.8|43409.8|43613.4|43501.4|43617.4|43505.4|43478.3|43366.3|383
1644576900000|2022-02-11 10:55:00|43615.1|43503.1|43529.6|43417.6|43625.6|43513.6|43506.4|43394.4|183
1644577200000|2022-02-11 11:00:00|43529.9|43417.9|43466.9|43354.9|43536.1|43424.1|43457.2|43345.2|268
1644577500000|2022-02-11 11:05:00|43466.2|43354.2|43428.9|43316.9|43496|43384|43419.2|43307.2|115
1644577800000|2022-02-11 11:10:00|43430.4|43318.4|43524.6|43412.6|43524.6|43412.6|43417.5|43305.5|178
1644578100000|2022-02-11 11:15:00|43515.5|43403.5|43512.7|43400.7|43593.6|43481.6|43502.2|43390.2|324
1644578400000|2022-02-11 11:20:00|43512.3|43400.3|43545.3|43433.3|43550.9|43438.9|43463.9|43351.9|226
1644578700000|2022-02-11 11:25:00|43546.4|43434.4|43472.4|43360.4|43550.7|43438.7|43455.1|43343.1|344
1644579000000|2022-02-11 11:30:00|43480.8|43368.8|43483.5|43371.5|43507.6|43395.6|43439.4|43327.4|280
1644579300000|2022-02-11 11:35:00|43489.4|43377.4|43560|43448|43572.1|43460.1|43489.4|43377.4|240
1644579600000|2022-02-11 11:40:00|43558.2|43446.2|43525.2|43413.2|43590.6|43478.6|43502.4|43390.4|361
1644579900000|2022-02-11 11:45:00|43524.2|43412.2|43532.5|43420.5|43579.2|43467.2|43502.7|43390.7|275
1644580200000|2022-02-11 11:50:00|43526.3|43414.3|43474.4|43362.4|43535|43423|43474.4|43362.4|220
1644580500000|2022-02-11 11:55:00|43474.3|43362.3|43438.3|43326.3|43475.5|43363.5|43406.7|43294.7|221
1644580800000|2022-02-11 12:00:00|43445.5|43333.5|43366.8|43254.8|43447.5|43335.5|43344.5|43232.5|379
1644581100000|2022-02-11 12:05:00|43366.1|43254.1|43382|43270|43404.7|43292.7|43355.6|43243.6|441
1644581400000|2022-02-11 12:10:00|43381.5|43269.5|43512.3|43400.3|43522.9|43410.9|43381.5|43269.5|552
1644581700000|2022-02-11 12:15:00|43512.8|43400.8|43510.3|43398.3|43534.5|43422.5|43472.3|43360.3|445
1644582000000|2022-02-11 12:20:00|43502.2|43390.2|43753|43641|43754.7|43642.7|43498.4|43386.4|651
1644582300000|2022-02-11 12:25:00|43750.8|43638.8|43722.9|43610.9|43761|43649|43696|43584|457
1644582600000|2022-02-11 12:30:00|43715.1|43603.1|43679.1|43567.1|43744.4|43632.4|43642.2|43530.2|322
1644582900000|2022-02-11 12:35:00|43682.1|43570.1|43660.4|43548.4|43688.1|43576.1|43603.7|43491.7|214
1644583200000|2022-02-11 12:40:00|43664|43552|43580.6|43468.6|43705.3|43593.3|43570.3|43458.3|254
1644583500000|2022-02-11 12:45:00|43569.4|43457.4|43606.6|43494.6|43630.4|43518.4|43521.2|43409.2|317
1644583800000|2022-02-11 12:50:00|43613|43501|43700.3|43588.3|43701.8|43589.8|43599.3|43487.3|339
1644584100000|2022-02-11 12:55:00|43701.8|43589.8|43653.9|43541.9|43710.6|43598.6|43644.3|43532.3|285
1644584400000|2022-02-11 13:00:00|43650.2|43538.2|43618.5|43506.5|43672.6|43560.6|43584.5|43472.5|327
1644584700000|2022-02-11 13:05:00|43620|43508|43686.6|43574.6|43727.9|43615.9|43616.3|43504.3|337
1644585000000|2022-02-11 13:10:00|43685.3|43573.3|43715.5|43603.5|43727.9|43615.9|43664.8|43552.8|290
1644585300000|2022-02-11 13:15:00|43715.4|43603.4|43716.8|43604.8|43739.1|43627.1|43683.1|43571.1|301
1644585600000|2022-02-11 13:20:00|43714.4|43602.4|43828.4|43716.4|43833.8|43721.8|43714.4|43602.4|398
1644585900000|2022-02-11 13:25:00|43835.6|43723.6|43808.7|43696.7|43850.9|43738.9|43777.1|43665.1|341
1644586200000|2022-02-11 13:30:00|43805.5|43693.5|43780.1|43668.1|43834.1|43722.1|43721.4|43609.4|298
1644586500000|2022-02-11 13:35:00|43771.1|43659.1|43845.7|43733.7|43845.7|43733.7|43738.9|43626.9|287
1644586800000|2022-02-11 13:40:00|43848.4|43736.4|43828.6|43716.6|43906.9|43794.9|43828.6|43716.6|184
1644587100000|2022-02-11 13:45:00|43805.7|43693.7|43798.3|43686.3|43833.5|43721.5|43755.3|43643.3|244
1644587400000|2022-02-11 13:50:00|43800.5|43688.5|43912.1|43800.1|43912.1|43800.1|43789.1|43677.1|312
1644587700000|2022-02-11 13:55:00|43906|43794|43874.4|43762.4|43912.1|43800.1|43848.2|43736.2|235
1644588000000|2022-02-11 14:00:00|43865.1|43753.1|43880.4|43768.4|43900.6|43788.6|43818.9|43706.9|334
1644588300000|2022-02-11 14:05:00|43878.1|43766.1|43806.4|43694.4|43894.4|43782.4|43789.6|43677.6|269
1644588600000|2022-02-11 14:10:00|43804.6|43692.6|43661.9|43549.9|43804.6|43692.6|43649.8|43537.8|440
1644588900000|2022-02-11 14:15:00|43663.9|43551.9|43713.7|43601.7|43772.1|43660.1|43545|43433|488
1644589200000|2022-02-11 14:20:00|43711.5|43599.5|43707.9|43595.9|43730.6|43618.6|43580.7|43468.7|431
1644589500000|2022-02-11 14:25:00|43706.6|43594.6|43663.5|43551.5|43772.9|43660.9|43663.5|43551.5|329
1644589800000|2022-02-11 14:30:00|43664.4|43552.4|43610.6|43498.6|43872.4|43760.4|43610.6|43498.6|608
1644590100000|2022-02-11 14:35:00|43610|43498|43590.5|43478.5|43684.1|43572.1|43458|43346|795
1644590400000|2022-02-11 14:40:00|43614.4|43502.4|43516|43404|43620.2|43508.2|43378.4|43266.4|794
1644590700000|2022-02-11 14:45:00|43500.2|43388.2|43867.2|43755.2|44012.1|43900.1|43500.2|43388.2|753
1644591000000|2022-02-11 14:50:00|43868.3|43756.3|43838.3|43726.3|43927.8|43815.8|43756.2|43644.2|619
1644591300000|2022-02-11 14:55:00|43840.8|43728.8|43607.1|43495.1|43893.4|43781.4|43525|43413|666
1644591600000|2022-02-11 15:00:00|43603.5|43491.5|43686.8|43574.8|43746.2|43634.2|43585.2|43473.2|617
1644591900000|2022-02-11 15:05:00|43686.5|43574.5|43682|43570|43819.2|43707.2|43669.5|43557.5|481
1644592200000|2022-02-11 15:10:00|43671.9|43559.9|43682.1|43570.1|43757.7|43645.7|43641.6|43529.6|421
1644592500000|2022-02-11 15:15:00|43681|43569|43723.9|43611.9|43743.4|43631.4|43592.7|43480.7|545
1644592800000|2022-02-11 15:20:00|43725|43613|43776.3|43664.3|43833.1|43721.1|43668.4|43556.4|465
1644593100000|2022-02-11 15:25:00|43787.1|43675.1|43733|43621|43837.1|43725.1|43713.7|43601.7|591
1644593400000|2022-02-11 15:30:00|43733.5|43621.5|43699.4|43587.4|43824.1|43712.1|43673.4|43561.4|395
1644593700000|2022-02-11 15:35:00|43707|43595|43798.2|43686.2|43831.1|43719.1|43677.2|43565.2|466
1644594000000|2022-02-11 15:40:00|43808.8|43696.8|43836|43724|43857|43745|43790.4|43678.4|309
1644594300000|2022-02-11 15:45:00|43845.1|43733.1|43832.8|43720.8|43898.5|43786.5|43769|43657|487
1644594600000|2022-02-11 15:50:00|43833|43721|43804.3|43692.3|43854.7|43742.7|43748.1|43636.1|464
1644594900000|2022-02-11 15:55:00|43800.9|43688.9|43735.5|43623.5|43833.6|43721.6|43705.2|43593.2|344
1644595200000|2022-02-11 16:00:00|43728.4|43616.4|43748.3|43636.3|43824.4|43712.4|43687.7|43575.7|412
1644595500000|2022-02-11 16:05:00|43737.8|43625.8|43607.7|43495.7|43754.9|43642.9|43576.9|43464.9|434
1644595800000|2022-02-11 16:10:00|43615.9|43503.9|43694.9|43582.9|43697|43585|43558.5|43446.5|497
1644596100000|2022-02-11 16:15:00|43681.6|43569.6|43602.2|43490.2|43702.9|43590.9|43560.4|43448.4|515
1644596400000|2022-02-11 16:20:00|43600.9|43488.9|43694.6|43582.6|43730.3|43618.3|43600.9|43488.9|449
1644596700000|2022-02-11 16:25:00|43692.5|43580.5|43654.1|43542.1|43692.5|43580.5|43630.6|43518.6|204
1644597000000|2022-02-11 16:30:00|43662.2|43550.2|43572.9|43460.9|43694.4|43582.4|43552.8|43440.8|302
1644597300000|2022-02-11 16:35:00|43593.1|43481.1|43538.9|43426.9|43618.9|43506.9|43510|43398|453
1644597600000|2022-02-11 16:40:00|43548.9|43436.9|43612.7|43500.7|43619.9|43507.9|43510.6|43398.6|394
1644597900000|2022-02-11 16:45:00|43608.1|43496.1|43603.8|43491.8|43656.1|43544.1|43552|43440|571
1644598200000|2022-02-11 16:50:00|43593.1|43481.1|43636.9|43524.9|43654.9|43542.9|43544|43432|409
1644598500000|2022-02-11 16:55:00|43641.6|43529.6|43649.3|43537.3|43712.6|43600.6|43638.1|43526.1|517
1644598800000|2022-02-11 17:00:00|43638.3|43526.3|43714.6|43602.6|43717.5|43605.5|43599.2|43487.2|532
1644599100000|2022-02-11 17:05:00|43715|43603|43692.5|43580.5|43719.9|43607.9|43618.7|43506.7|421
1644599400000|2022-02-11 17:10:00|43693.1|43581.1|43687.4|43575.4|43793|43681|43673.4|43561.4|503
1644599700000|2022-02-11 17:15:00|43702|43590|43606.6|43494.6|43720.3|43608.3|43586.6|43474.6|437
1644600000000|2022-02-11 17:20:00|43601.4|43489.4|43523.7|43411.7|43607.6|43495.6|43487.8|43375.8|525
1644600300000|2022-02-11 17:25:00|43500.9|43388.9|43589|43477|43600.9|43488.9|43500.9|43388.9|478
1644600600000|2022-02-11 17:30:00|43588.4|43476.4|43652.2|43540.2|43668.2|43556.2|43563|43451|600
1644600900000|2022-02-11 17:35:00|43634.2|43522.2|43588|43476|43659.8|43547.8|43573.1|43461.1|420
1644601200000|2022-02-11 17:40:00|43592.5|43480.5|43580.6|43468.6|43637.7|43525.7|43557|43445|350
1644601500000|2022-02-11 17:45:00|43583.4|43471.4|43579.4|43467.4|43605.4|43493.4|43543.8|43431.8|290
1644601800000|2022-02-11 17:50:00|43578.5|43466.5|43469.6|43357.6|43578.6|43466.6|43448.4|43336.4|408
1644602100000|2022-02-11 17:55:00|43469|43357|43490.6|43378.6|43523.9|43411.9|43460.1|43348.1|342
1644602400000|2022-02-11 18:00:00|43487.5|43375.5|43540.3|43428.3|43569.4|43457.4|43482.6|43370.6|450
1644602700000|2022-02-11 18:05:00|43540.2|43428.2|43555.1|43443.1|43590.8|43478.8|43500.6|43388.6|373
1644603000000|2022-02-11 18:10:00|43554.3|43442.3|43506|43394|43568.6|43456.6|43492.6|43380.6|279
1644603300000|2022-02-11 18:15:00|43506.1|43394.1|43507.2|43395.2|43523.5|43411.5|43425.8|43313.8|351
1644603600000|2022-02-11 18:20:00|43506.4|43394.4|43537.2|43425.2|43553.6|43441.6|43480.4|43368.4|449
1644603900000|2022-02-11 18:25:00|43537.1|43425.1|43435.2|43323.2|43547.5|43435.5|43422.3|43310.3|386
1644604200000|2022-02-11 18:30:00|43435.8|43323.8|43276.5|43164.5|43447.2|43335.2|43221.4|43109.4|538
1644604500000|2022-02-11 18:35:00|43280.1|43168.1|43019.6|42907.6|43280.1|43168.1|43019.6|42907.6|600
1644604800000|2022-02-11 18:40:00|43016|42904|43086.3|42974.3|43121.6|43009.6|43010.3|42898.3|135
1644605100000|2022-02-11 18:45:00|42903.9|42791.9|42828.9|42716.9|42903.9|42791.9|42675.4|42563.4|309
1644605400000|2022-02-11 18:50:00|42813.2|42701.2|42860.5|42748.5|42869.8|42757.8|42687.5|42575.5|788
1644605700000|2022-02-11 18:55:00|42866.7|42754.7|42743.9|42631.9|42898.6|42786.6|42724.8|42612.8|758
1644606000000|2022-02-11 19:00:00|42746.5|42634.5|42404.9|42292.9|42836.9|42724.9|42383.4|42271.4|1021
1644606300000|2022-02-11 19:05:00|42411.4|42299.4|42332.5|42220.5|42440.3|42328.3|42146.8|42034.8|1012
1644606600000|2022-02-11 19:10:00|42332.2|42220.2|42639.9|42527.9|42668.5|42556.5|42332.2|42220.2|1055
1644606900000|2022-02-11 19:15:00|42649.9|42537.9|42776.3|42664.3|42776.6|42664.6|42637.3|42525.3|934
1644607200000|2022-02-11 19:20:00|42775|42663|42635.6|42523.6|42857.6|42745.6|42609.3|42497.3|708
1644607500000|2022-02-11 19:25:00|42630.3|42518.3|42536.8|42424.8|42632.9|42520.9|42466.3|42354.3|786
1644607800000|2022-02-11 19:30:00|42537.5|42425.5|43075.8|42963.8|43149.1|43037.1|42532.8|42420.8|771
1644608100000|2022-02-11 19:35:00|43072.1|42960.1|43023.4|42911.4|43213.5|43101.5|42994.4|42882.4|883
1644608400000|2022-02-11 19:40:00|43017.1|42905.1|42876.9|42764.9|43023.8|42911.8|42875.5|42763.5|597
1644608700000|2022-02-11 19:45:00|42874.9|42762.9|42851.1|42739.1|42932.6|42820.6|42761.1|42649.1|682
1644609000000|2022-02-11 19:50:00|42849.1|42737.1|42737|42625|42855.5|42743.5|42597.4|42485.4|705
1644609300000|2022-02-11 19:55:00|42735.9|42623.9|42792.4|42680.4|42926.4|42814.4|42732|42620|622
1644609600000|2022-02-11 20:00:00|42805.8|42693.8|42655|42543|42925.3|42813.3|42630.7|42518.7|423
1644609900000|2022-02-11 20:05:00|42641|42529|42594.8|42482.8|42695.4|42583.4|42565.7|42453.7|557
1644610200000|2022-02-11 20:10:00|42597|42485|42513.1|42401.1|42630.3|42518.3|42432.9|42320.9|535
1644610500000|2022-02-11 20:15:00|42512.9|42400.9|42562|42450|42664.9|42552.9|42495.5|42383.5|667
1644610800000|2022-02-11 20:20:00|42562.6|42450.6|42371.9|42259.9|42567.2|42455.2|42342.7|42230.7|513
1644611100000|2022-02-11 20:25:00|42382.5|42270.5|42432.8|42320.8|42454.8|42342.8|42342.5|42230.5|692
1644611400000|2022-02-11 20:30:00|42426.7|42314.7|42464.9|42352.9|42560.9|42448.9|42398|42286|685
1644611700000|2022-02-11 20:35:00|42462.2|42350.2|42509.4|42397.4|42553.8|42441.8|42411.5|42299.5|700
1644612000000|2022-02-11 20:40:00|42509.6|42397.6|42511.4|42399.4|42542|42430|42302|42190|829
1644612300000|2022-02-11 20:45:00|42513|42401|42603.9|42491.9|42701|42589|42489|42377|533
1644612600000|2022-02-11 20:50:00|42597.4|42485.4|42544|42432|42627.1|42515.1|42528.1|42416.1|661
1644612900000|2022-02-11 20:55:00|42546|42434|42401.6|42289.6|42626|42514|42400|42288|522
1644613200000|2022-02-11 21:00:00|42404.7|42292.7|42539.3|42427.3|42773|42661|42379|42267|676
1644613500000|2022-02-11 21:05:00|42533.6|42421.6|42610.2|42498.2|42615.8|42503.8|42504|42392|393
1644613800000|2022-02-11 21:10:00|42615.8|42503.8|42689.4|42577.4|42718.9|42606.9|42589|42477|444
1644614100000|2022-02-11 21:15:00|42687.1|42575.1|42737.4|42625.4|42761.4|42649.4|42601.6|42489.6|432
1644614400000|2022-02-11 21:20:00|42732.8|42620.8|42636.2|42524.2|42740.8|42628.8|42631.6|42519.6|382
1644614700000|2022-02-11 21:25:00|42635.4|42523.4|42734.8|42622.8|42738|42626|42593.8|42481.8|363
1644615000000|2022-02-11 21:30:00|42731.7|42619.7|42643.4|42531.4|42731.7|42619.7|42621.3|42509.3|575
1644615300000|2022-02-11 21:35:00|42642.7|42530.7|42578.9|42466.9|42643.4|42531.4|42542.9|42430.9|489
1644615600000|2022-02-11 21:40:00|42579.6|42467.6|42613|42501|42658.9|42546.9|42533.8|42421.8|523
1644615900000|2022-02-11 21:45:00|42606.2|42494.2|42608.6|42496.6|42613.6|42501.6|42520.3|42408.3|395
1644616200000|2022-02-11 21:50:00|42607.5|42495.5|42582.2|42470.2|42625.4|42513.4|42509.6|42397.6|320
1644616500000|2022-02-11 21:55:00|42581.1|42469.1|42626.3|42514.3|42683.2|42571.2|42580.9|42468.9|372
1644652800000|2022-02-12 08:00:00|42185.1|42073.1|42227|42115|42242.1|42130.1|42183.7|42071.7|572
1644653100000|2022-02-12 08:05:00|42228.6|42116.6|42279.6|42167.6|42289.5|42177.5|42228.6|42116.6|545
1644653400000|2022-02-12 08:10:00|42279.7|42167.7|42389.4|42277.4|42408.6|42296.6|42257.7|42145.7|610
1644653700000|2022-02-12 08:15:00|42388.9|42276.9|42355.4|42243.4|42392.3|42280.3|42337.1|42225.1|488
1644654000000|2022-02-12 08:20:00|42357.3|42245.3|42358.9|42246.9|42373.6|42261.6|42342.2|42230.2|438
1644654300000|2022-02-12 08:25:00|42358.8|42246.8|42308.7|42196.7|42358.8|42246.8|42283.6|42171.6|477
1644654600000|2022-02-12 08:30:00|42308.2|42196.2|42403|42291|42403.4|42291.4|42296.2|42184.2|498
1644654900000|2022-02-12 08:35:00|42402.7|42290.7|42365.8|42253.8|42409.1|42297.1|42365.6|42253.6|310
1644655200000|2022-02-12 08:40:00|42364.4|42252.4|42373.8|42261.8|42387.1|42275.1|42364.2|42252.2|207
1644655500000|2022-02-12 08:45:00|42373.7|42261.7|42407.4|42295.4|42411.7|42299.7|42367.3|42255.3|233
1644655800000|2022-02-12 08:50:00|42407.5|42295.5|42414.5|42302.5|42416|42304|42389.9|42277.9|268
1644656100000|2022-02-12 08:55:00|42411.9|42299.9|42351.5|42239.5|42452.5|42340.5|42335|42223|527
1644656400000|2022-02-12 09:00:00|42351.3|42239.3|42374.3|42262.3|42374.6|42262.6|42311.8|42199.8|468
1644656700000|2022-02-12 09:05:00|42374.1|42262.1|42349.3|42237.3|42375.7|42263.7|42320|42208|447
1644657000000|2022-02-12 09:10:00|42349.4|42237.4|42351.2|42239.2|42360.6|42248.6|42346.4|42234.4|282
1644657300000|2022-02-12 09:15:00|42352.2|42240.2|42339.9|42227.9|42366.5|42254.5|42339.9|42227.9|223
1644657600000|2022-02-12 09:20:00|42339.4|42227.4|42398.1|42286.1|42399.6|42287.6|42314.1|42202.1|476
1644657900000|2022-02-12 09:25:00|42398.6|42286.6|42449.3|42337.3|42469.6|42357.6|42396.3|42284.3|431
1644658200000|2022-02-12 09:30:00|42445|42333|42412.8|42300.8|42456.1|42344.1|42396|42284|474
1644658500000|2022-02-12 09:35:00|42413.4|42301.4|42409.1|42297.1|42414.8|42302.8|42389.8|42277.8|384
1644658800000|2022-02-12 09:40:00|42405.3|42293.3|42402.1|42290.1|42416.2|42304.2|42373.8|42261.8|317
1644659100000|2022-02-12 09:45:00|42401.1|42289.1|42457.7|42345.7|42458.2|42346.2|42399.2|42287.2|329
1644659400000|2022-02-12 09:50:00|42457.3|42345.3|42509.6|42397.6|42515.8|42403.8|42429.4|42317.4|542
1644659700000|2022-02-12 09:55:00|42510|42398|42465|42353|42510.3|42398.3|42463.9|42351.9|436
1644660000000|2022-02-12 10:00:00|42464.2|42352.2|42412|42300|42471|42359|42401.4|42289.4|486
1644660300000|2022-02-12 10:05:00|42415.4|42303.4|42386|42274|42419|42307|42372.2|42260.2|316
1644660600000|2022-02-12 10:10:00|42385.6|42273.6|42386.8|42274.8|42395|42283|42381.1|42269.1|239
1644660900000|2022-02-12 10:15:00|42386.7|42274.7|42366.8|42254.8|42396.2|42284.2|42349.8|42237.8|391
1644661200000|2022-02-12 10:20:00|42367.5|42255.5|42425.6|42313.6|42426|42314|42363.6|42251.6|282
1644661500000|2022-02-12 10:25:00|42425.4|42313.4|42386.5|42274.5|42425.6|42313.6|42369.3|42257.3|355
1644661800000|2022-02-12 10:30:00|42380.6|42268.6|42288|42176|42388.3|42276.3|42271.6|42159.6|517
1644662100000|2022-02-12 10:35:00|42287.7|42175.7|42199.1|42087.1|42304.1|42192.1|42198.6|42086.6|575
1644662400000|2022-02-12 10:40:00|42198.2|42086.2|42267|42155|42274.4|42162.4|42189.3|42077.3|461
1644662700000|2022-02-12 10:45:00|42260.4|42148.4|42219.2|42107.2|42283.4|42171.4|42198.2|42086.2|424
1644663000000|2022-02-12 10:50:00|42218.7|42106.7|42261.9|42149.9|42279.9|42167.9|42218.7|42106.7|479
1644663300000|2022-02-12 10:55:00|42260.7|42148.7|42346.5|42234.5|42356.9|42244.9|42260.6|42148.6|404
1644663600000|2022-02-12 11:00:00|42346.8|42234.8|42319.7|42207.7|42365.4|42253.4|42318.4|42206.4|360
1644663900000|2022-02-12 11:05:00|42318.8|42206.8|42245.4|42133.4|42318.8|42206.8|42245.4|42133.4|419
1644664200000|2022-02-12 11:10:00|42245.3|42133.3|42243|42131|42257.2|42145.2|42227.8|42115.8|349
1644664500000|2022-02-12 11:15:00|42243.2|42131.2|42012.9|41900.9|42288.6|42176.6|42011.6|41899.6|559
1644664800000|2022-02-12 11:20:00|42015.1|41903.1|42166.4|42054.4|42190.3|42078.3|41999.7|41887.7|718
1644665100000|2022-02-12 11:25:00|42167.9|42055.9|42294.8|42182.8|42308.8|42196.8|42163.1|42051.1|539
1644665400000|2022-02-12 11:30:00|42294.7|42182.7|42323.5|42211.5|42349.1|42237.1|42275.6|42163.6|512
1644665700000|2022-02-12 11:35:00|42324.5|42212.5|42266.8|42154.8|42326.3|42214.3|42250.5|42138.5|470
1644666000000|2022-02-12 11:40:00|42267|42155|42400.8|42288.8|42404.1|42292.1|42266.5|42154.5|497
1644666300000|2022-02-12 11:45:00|42400.5|42288.5|42413.5|42301.5|42421.4|42309.4|42361|42249|457
1644666600000|2022-02-12 11:50:00|42417.5|42305.5|42456.3|42344.3|42495.2|42383.2|42412.1|42300.1|572
1644666900000|2022-02-12 11:55:00|42456.1|42344.1|42477.4|42365.4|42495.8|42383.8|42433.2|42321.2|399
1644667200000|2022-02-12 12:00:00|42477.5|42365.5|42454.3|42342.3|42507.2|42395.2|42450.8|42338.8|554
1644667500000|2022-02-12 12:05:00|42454.2|42342.2|42425.4|42313.4|42462.3|42350.3|42412.9|42300.9|608
1644667800000|2022-02-12 12:10:00|42427.8|42315.8|42423.6|42311.6|42435.9|42323.9|42405.7|42293.7|390
1644668100000|2022-02-12 12:15:00|42424.1|42312.1|42367.5|42255.5|42425.7|42313.7|42351.4|42239.4|549
1644668400000|2022-02-12 12:20:00|42366.6|42254.6|42398.7|42286.7|42435.9|42323.9|42349.9|42237.9|481
1644668700000|2022-02-12 12:25:00|42398.9|42286.9|42413.2|42301.2|42429.5|42317.5|42388.7|42276.7|319
1644669000000|2022-02-12 12:30:00|42415.1|42303.1|42355.8|42243.8|42435.2|42323.2|42355.8|42243.8|348
1644669300000|2022-02-12 12:35:00|42355.7|42243.7|42329.4|42217.4|42379.3|42267.3|42314.1|42202.1|507
1644669600000|2022-02-12 12:40:00|42329.3|42217.3|42361.7|42249.7|42372.8|42260.8|42305.3|42193.3|426
1644669900000|2022-02-12 12:45:00|42361.8|42249.8|42369.7|42257.7|42376.4|42264.4|42346.7|42234.7|372
1644670200000|2022-02-12 12:50:00|42369.6|42257.6|42309.8|42197.8|42386.8|42274.8|42294.1|42182.1|416
1644670500000|2022-02-12 12:55:00|42309.7|42197.7|42339|42227|42346.7|42234.7|42302.8|42190.8|368
1644670800000|2022-02-12 13:00:00|42340.5|42228.5|42312.8|42200.8|42371.5|42259.5|42279.3|42167.3|363
1644671100000|2022-02-12 13:05:00|42315.3|42203.3|42314.9|42202.9|42347.6|42235.6|42304|42192|412
1644671400000|2022-02-12 13:10:00|42316.1|42204.1|42345.5|42233.5|42346.7|42234.7|42298.1|42186.1|328
1644671700000|2022-02-12 13:15:00|42345.8|42233.8|42389.6|42277.6|42398.4|42286.4|42344.7|42232.7|405
1644672000000|2022-02-12 13:20:00|42390.2|42278.2|42373.2|42261.2|42396.6|42284.6|42370.1|42258.1|275
1644672300000|2022-02-12 13:25:00|42373.1|42261.1|42396.1|42284.1|42415.3|42303.3|42373.1|42261.1|449
1644672600000|2022-02-12 13:30:00|42396|42284|42357|42245|42396|42284|42342.2|42230.2|315
1644672900000|2022-02-12 13:35:00|42357.1|42245.1|42271.9|42159.9|42361.1|42249.1|42245.5|42133.5|504
1644673200000|2022-02-12 13:40:00|42271.8|42159.8|42257.6|42145.6|42281|42169|42233.1|42121.1|516
1644673500000|2022-02-12 13:45:00|42258.1|42146.1|42291.3|42179.3|42299.6|42187.6|42240.5|42128.5|432
1644673800000|2022-02-12 13:50:00|42292.4|42180.4|42230.9|42118.9|42310.8|42198.8|42211.8|42099.8|539
1644674100000|2022-02-12 13:55:00|42230.5|42118.5|42174.6|42062.6|42231.1|42119.1|42167.8|42055.8|554
1644674400000|2022-02-12 14:00:00|42174.8|42062.8|42232.3|42120.3|42262|42150|42174.8|42062.8|588
1644674700000|2022-02-12 14:05:00|42232.4|42120.4|42166.4|42054.4|42253.2|42141.2|42142.2|42030.2|596
1644675000000|2022-02-12 14:10:00|42166.6|42054.6|42245.2|42133.2|42247.5|42135.5|42116.3|42004.3|611
1644675300000|2022-02-12 14:15:00|42245.3|42133.3|42272.3|42160.3|42283.5|42171.5|42227|42115|433
1644675600000|2022-02-12 14:20:00|42272.2|42160.2|42205.6|42093.6|42275.2|42163.2|42201.4|42089.4|605
1644675900000|2022-02-12 14:25:00|42205.8|42093.8|42139.2|42027.2|42223.2|42111.2|42139.1|42027.1|484
1644676200000|2022-02-12 14:30:00|42141.1|42029.1|42148.3|42036.3|42172.3|42060.3|42080.7|41968.7|575
1644676500000|2022-02-12 14:35:00|42147.8|42035.8|41995.9|41883.9|42148.2|42036.2|41991.4|41879.4|704
1644676800000|2022-02-12 14:40:00|41995|41883|42062|41950|42086.2|41974.2|41901.8|41789.8|815
1644677100000|2022-02-12 14:45:00|42058.6|41946.6|41961.2|41849.2|42058.8|41946.8|41947.6|41835.6|751
1644677400000|2022-02-12 14:50:00|41960.5|41848.5|42059.3|41947.3|42059.3|41947.3|41944.6|41832.6|534
1644677700000|2022-02-12 14:55:00|42062.2|41950.2|42235.4|42123.4|42249.5|42137.5|42060.9|41948.9|780
1644678000000|2022-02-12 15:00:00|42234.7|42122.7|42172.6|42060.6|42273.6|42161.6|42162|42050|646
1644678300000|2022-02-12 15:05:00|42172.7|42060.7|42120.6|42008.6|42196.5|42084.5|42106.3|41994.3|539
1644678600000|2022-02-12 15:10:00|42120.1|42008.1|42104.5|41992.5|42145.9|42033.9|42064.8|41952.8|511
1644678900000|2022-02-12 15:15:00|42103.8|41991.8|41994.2|41882.2|42125.5|42013.5|41917.1|41805.1|812
1644679200000|2022-02-12 15:20:00|41992.3|41880.3|42103|41991|42111.8|41999.8|41985.1|41873.1|612
1644679500000|2022-02-12 15:25:00|42103.3|41991.3|42076.8|41964.8|42122.4|42010.4|42034.9|41922.9|595
1644679800000|2022-02-12 15:30:00|42076.4|41964.4|42055.7|41943.7|42076.8|41964.8|41940|41828|632
1644680100000|2022-02-12 15:35:00|42055.9|41943.9|42127.8|42015.8|42136.3|42024.3|42033.1|41921.1|530
1644680400000|2022-02-12 15:40:00|42126.7|42014.7|42161.4|42049.4|42203.5|42091.5|42126.7|42014.7|555
1644680700000|2022-02-12 15:45:00|42161.8|42049.8|42195.8|42083.8|42214|42102|42161.5|42049.5|604
1644681000000|2022-02-12 15:50:00|42196.7|42084.7|42215.5|42103.5|42215.5|42103.5|42158.5|42046.5|552
1644681300000|2022-02-12 15:55:00|42215.4|42103.4|42185.9|42073.9|42234.7|42122.7|42159.2|42047.2|467
1644681600000|2022-02-12 16:00:00|42185.8|42073.8|42114.6|42002.6|42260|42148|42104.9|41992.9|674
1644681900000|2022-02-12 16:05:00|42115.1|42003.1|42408.4|42296.4|42414.6|42302.6|42099.2|41987.2|864
1644682200000|2022-02-12 16:10:00|42409.4|42297.4|42439.1|42327.1|42503.2|42391.2|42395.7|42283.7|895
1644682500000|2022-02-12 16:15:00|42439.3|42327.3|42462.7|42350.7|42499.7|42387.7|42413.7|42301.7|839
1644682800000|2022-02-12 16:20:00|42463.8|42351.8|42423.6|42311.6|42482.3|42370.3|42415.9|42303.9|707
1644683100000|2022-02-12 16:25:00|42420.6|42308.6|42438.5|42326.5|42448.2|42336.2|42415.6|42303.6|555
1644683400000|2022-02-12 16:30:00|42437.5|42325.5|42461|42349|42481.7|42369.7|42407|42295|579
1644683700000|2022-02-12 16:35:00|42462.1|42350.1|42645.5|42533.5|42670|42558|42458.7|42346.7|645
1644684000000|2022-02-12 16:40:00|42646.2|42534.2|42719.9|42607.9|42798.9|42686.9|42635.9|42523.9|991
1644684300000|2022-02-12 16:45:00|42719.6|42607.6|42653|42541|42749.2|42637.2|42625.2|42513.2|883
1644684600000|2022-02-12 16:50:00|42654.1|42542.1|42814.2|42702.2|42828.2|42716.2|42614.2|42502.2|679
1644684900000|2022-02-12 16:55:00|42807.1|42695.1|42804.6|42692.6|42866.8|42754.8|42776.7|42664.7|743
1644685200000|2022-02-12 17:00:00|42804.2|42692.2|42821|42709|42856.4|42744.4|42760.5|42648.5|749
1644685500000|2022-02-12 17:05:00|42820.8|42708.8|42778.4|42666.4|42823.6|42711.6|42751.5|42639.5|727
1644685800000|2022-02-12 17:10:00|42777.7|42665.7|42738.5|42626.5|42779.9|42667.9|42725.2|42613.2|605
1644686100000|2022-02-12 17:15:00|42738.9|42626.9|42733.8|42621.8|42766|42654|42711.3|42599.3|589
1644686400000|2022-02-12 17:20:00|42732.6|42620.6|42715.1|42603.1|42738|42626|42691.5|42579.5|469
1644686700000|2022-02-12 17:25:00|42715.6|42603.6|42710.5|42598.5|42729.6|42617.6|42705.6|42593.6|506
1644687000000|2022-02-12 17:30:00|42711|42599|42664.8|42552.8|42744.5|42632.5|42663|42551|536
1644687300000|2022-02-12 17:35:00|42665.2|42553.2|42664.2|42552.2|42695.7|42583.7|42637|42525|584
1644687600000|2022-02-12 17:40:00|42663.3|42551.3|42693|42581|42693.4|42581.4|42653.3|42541.3|407
1644687900000|2022-02-12 17:45:00|42692.7|42580.7|42749.1|42637.1|42749.4|42637.4|42681.3|42569.3|355
1644688200000|2022-02-12 17:50:00|42749|42637|42770.1|42658.1|42774.4|42662.4|42736.3|42624.3|446
1644688500000|2022-02-12 17:55:00|42770.4|42658.4|42795.2|42683.2|42821.2|42709.2|42754.6|42642.6|408
1644688800000|2022-02-12 18:00:00|42800.9|42688.9|42877.3|42765.3|42916.6|42804.6|42800.9|42688.9|706
1644689100000|2022-02-12 18:05:00|42877.4|42765.4|42978.2|42866.2|42993.5|42881.5|42843.9|42731.9|731
1644689400000|2022-02-12 18:10:00|42979.4|42867.4|43015.8|42903.8|43031.3|42919.3|42935.5|42823.5|653
1644689700000|2022-02-12 18:15:00|43016.3|42904.3|43061.6|42949.6|43073|42961|43015.8|42903.8|662
1644690000000|2022-02-12 18:20:00|43061.5|42949.5|42998.9|42886.9|43061.9|42949.9|42967|42855|659
1644690300000|2022-02-12 18:25:00|42998.4|42886.4|42907.8|42795.8|43008.6|42896.6|42887.6|42775.6|599
1644690600000|2022-02-12 18:30:00|42905.8|42793.8|42931.4|42819.4|42952.1|42840.1|42872.1|42760.1|585
1644690900000|2022-02-12 18:35:00|42931.5|42819.5|42938.7|42826.7|42948.8|42836.8|42923.2|42811.2|588
1644691200000|2022-02-12 18:40:00|42936.6|42824.6|42911.8|42799.8|42939.8|42827.8|42845.3|42733.3|339
1644691500000|2022-02-12 18:45:00|42911.7|42799.7|42907.8|42795.8|42914.9|42802.9|42885.2|42773.2|468
1644691800000|2022-02-12 18:50:00|42907.7|42795.7|42927.7|42815.7|42946.6|42834.6|42890.5|42778.5|557
1644692100000|2022-02-12 18:55:00|42927.4|42815.4|42907.5|42795.5|42928.8|42816.8|42906.5|42794.5|469
1644692400000|2022-02-12 19:00:00|42906.7|42794.7|42879.1|42767.1|42939.2|42827.2|42870.7|42758.7|529
1644692700000|2022-02-12 19:05:00|42878.6|42766.6|42925.9|42813.9|42944.8|42832.8|42878.1|42766.1|613
1644693000000|2022-02-12 19:10:00|42926|42814|42904.7|42792.7|42930.5|42818.5|42901.6|42789.6|303
1644693300000|2022-02-12 19:15:00|42904.3|42792.3|42868.3|42756.3|42919.4|42807.4|42866.2|42754.2|395
1644693600000|2022-02-12 19:20:00|42868.2|42756.2|42782|42670|42879.3|42767.3|42758.3|42646.3|690
1644693900000|2022-02-12 19:25:00|42781.6|42669.6|42851.3|42739.3|42904.3|42792.3|42776.9|42664.9|678
1644694200000|2022-02-12 19:30:00|42850.9|42738.9|42777.7|42665.7|42859.1|42747.1|42776.1|42664.1|621
1644694500000|2022-02-12 19:35:00|42777.8|42665.8|42735.5|42623.5|42780.2|42668.2|42726.7|42614.7|585
1644694800000|2022-02-12 19:40:00|42737.9|42625.9|42729.2|42617.2|42751.8|42639.8|42696|42584|590
1644695100000|2022-02-12 19:45:00|42729.1|42617.1|42693.7|42581.7|42729.5|42617.5|42687|42575|425
1644695400000|2022-02-12 19:50:00|42694|42582|42721|42609|42800.3|42688.3|42693.9|42581.9|525
1644695700000|2022-02-12 19:55:00|42719.3|42607.3|42723.5|42611.5|42732.6|42620.6|42704.2|42592.2|435
1644696000000|2022-02-12 20:00:00|42723.4|42611.4|42594.4|42482.4|42776.6|42664.6|42585.7|42473.7|621
1644696300000|2022-02-12 20:05:00|42594.3|42482.3|42656.3|42544.3|42657.8|42545.8|42593.3|42481.3|571
1644696600000|2022-02-12 20:10:00|42656|42544|42719|42607|42724.2|42612.2|42655.4|42543.4|520
1644696900000|2022-02-12 20:15:00|42719.6|42607.6|42685.3|42573.3|42739.3|42627.3|42683|42571|460
1644697200000|2022-02-12 20:20:00|42685.2|42573.2|42711|42599|42729.3|42617.3|42682.1|42570.1|578
1644697500000|2022-02-12 20:25:00|42712.2|42600.2|42703.8|42591.8|42734.7|42622.7|42699.2|42587.2|391
1644697800000|2022-02-12 20:30:00|42704.9|42592.9|42786.7|42674.7|42786.7|42674.7|42704.9|42592.9|514
1644698100000|2022-02-12 20:35:00|42790.2|42678.2|42741.7|42629.7|42816.3|42704.3|42727.4|42615.4|364
1644698400000|2022-02-12 20:40:00|42740.9|42628.9|42702.6|42590.6|42741.8|42629.8|42701.9|42589.9|430
1644698700000|2022-02-12 20:45:00|42703.6|42591.6|42693.7|42581.7|42729.7|42617.7|42687.1|42575.1|453
1644699000000|2022-02-12 20:50:00|42693.6|42581.6|42699.9|42587.9|42712.6|42600.6|42689.1|42577.1|365
1644699300000|2022-02-12 20:55:00|42699.7|42587.7|42680.4|42568.4|42709.1|42597.1|42641.6|42529.6|467
1644699600000|2022-02-12 21:00:00|42680.3|42568.3|42654.3|42542.3|42680.7|42568.7|42640.7|42528.7|344
1644699900000|2022-02-12 21:05:00|42653.9|42541.9|42609.5|42497.5|42655.8|42543.8|42601.4|42489.4|449
1644700200000|2022-02-12 21:10:00|42608.4|42496.4|42646.8|42534.8|42647.8|42535.8|42603|42491|440
1644700500000|2022-02-12 21:15:00|42647.1|42535.1|42601.4|42489.4|42652.6|42540.6|42581.8|42469.8|567
1644700800000|2022-02-12 21:20:00|42601.1|42489.1|42454.9|42342.9|42611.9|42499.9|42450.8|42338.8|709
1644701100000|2022-02-12 21:25:00|42455.6|42343.6|42491.9|42379.9|42493|42381|42438.2|42326.2|588
1644701400000|2022-02-12 21:30:00|42492.4|42380.4|42102.6|41990.6|42492.4|42380.4|42062.7|41950.7|804
1644701700000|2022-02-12 21:35:00|42102.7|41990.7|42134.3|42022.3|42159|42047|42047|41935|924
1644702000000|2022-02-12 21:40:00|42134.6|42022.6|42001.4|41889.4|42134.6|42022.6|41830.2|41718.2|918
1644702300000|2022-02-12 21:45:00|42005.5|41893.5|41861|41749|42013.6|41901.6|41833.5|41721.5|827
1644702600000|2022-02-12 21:50:00|41861.4|41749.4|41863|41751|41922.4|41810.4|41848.4|41736.4|707
1644702900000|2022-02-12 21:55:00|41865.3|41753.3|41949.2|41837.2|41962.8|41850.8|41865.3|41753.3|755
1644703200000|2022-02-12 22:00:00|41950.7|41838.7|42000.6|41888.6|42019.6|41907.6|41924.4|41812.4|802
1644703500000|2022-02-12 22:05:00|42000.7|41888.7|42046.5|41934.5|42051|41939|41968.6|41856.6|555
1644703800000|2022-02-12 22:10:00|42046.7|41934.7|42008.4|41896.4|42064.4|41952.4|42004.2|41892.2|595
1644704100000|2022-02-12 22:15:00|42007.7|41895.7|42120.5|42008.5|42120.5|42008.5|42005.3|41893.3|521
1644704400000|2022-02-12 22:20:00|42121.6|42009.6|42011.8|41899.8|42121.9|42009.9|41968.4|41856.4|631
1644704700000|2022-02-12 22:25:00|42012.1|41900.1|42043.7|41931.7|42059.5|41947.5|41993.7|41881.7|330
1644705000000|2022-02-12 22:30:00|42042.7|41930.7|42135.5|42023.5|42135.5|42023.5|42041.2|41929.2|269
1644705300000|2022-02-12 22:35:00|42136.5|42024.5|42131|42019|42241.9|42129.9|42130.6|42018.6|568
1644705600000|2022-02-12 22:40:00|42127.5|42015.5|42100.2|41988.2|42133.6|42021.6|42009.7|41897.7|428
1644705900000|2022-02-12 22:45:00|42100.1|41988.1|42115.2|42003.2|42116.6|42004.6|42031.3|41919.3|511
1644706200000|2022-02-12 22:50:00|42115.8|42003.8|42196.8|42084.8|42281.3|42169.3|42115.8|42003.8|714
1644706500000|2022-02-12 22:55:00|42196.4|42084.4|42241.8|42129.8|42241.8|42129.8|42179.9|42067.9|571
1644706800000|2022-02-12 23:00:00|42240|42128|42179.8|42067.8|42243.6|42131.6|42179.8|42067.8|389
1644707100000|2022-02-12 23:05:00|42180.3|42068.3|42241.7|42129.7|42264.1|42152.1|42178.3|42066.3|595
1644707400000|2022-02-12 23:10:00|42241.6|42129.6|42285.4|42173.4|42299.3|42187.3|42224.7|42112.7|605
1644707700000|2022-02-12 23:15:00|42285.1|42173.1|42269.6|42157.6|42307.4|42195.4|42262.1|42150.1|514
1644708000000|2022-02-12 23:20:00|42271.6|42159.6|42232.2|42120.2|42274.4|42162.4|42210.9|42098.9|572
1644708300000|2022-02-12 23:25:00|42232.3|42120.3|42260.6|42148.6|42274|42162|42230.7|42118.7|403
1644708600000|2022-02-12 23:30:00|42261.7|42149.7|42203.3|42091.3|42261.7|42149.7|42202.6|42090.6|406
1644708900000|2022-02-12 23:35:00|42202.7|42090.7|42171.4|42059.4|42214.9|42102.9|42166.2|42054.2|454
1644709200000|2022-02-12 23:40:00|42171.5|42059.5|42166.5|42054.5|42172.2|42060.2|42143.1|42031.1|509
1644709500000|2022-02-12 23:45:00|42166.4|42054.4|42184.5|42072.5|42206|42094|42149.5|42037.5|472
1644709800000|2022-02-12 23:50:00|42184.3|42072.3|42222.6|42110.6|42223.6|42111.6|42174.7|42062.7|450
1644710100000|2022-02-12 23:55:00|42224.6|42112.6|42284.7|42172.7|42312.3|42200.3|42220.4|42108.4|633
1644710400000|2022-02-13 00:00:00|42283.6|42171.6|42256.3|42144.3|42288|42176|42207.1|42095.1|535
1644710700000|2022-02-13 00:05:00|42255.8|42143.8|42136.3|42024.3|42262.2|42150.2|42134.2|42022.2|478
1644711000000|2022-02-13 00:10:00|42134.2|42022.2|42192.6|42080.6|42232.2|42120.2|42133.2|42021.2|533
1644711300000|2022-02-13 00:15:00|42192.4|42080.4|42240.3|42128.3|42240.5|42128.5|42180|42068|308
1644711600000|2022-02-13 00:20:00|42239.9|42127.9|42233|42121|42242.7|42130.7|42187.2|42075.2|401
1644711900000|2022-02-13 00:25:00|42232.8|42120.8|42261.1|42149.1|42262.1|42150.1|42229.4|42117.4|302
1644712200000|2022-02-13 00:30:00|42261.2|42149.2|42324.8|42212.8|42355.5|42243.5|42259.7|42147.7|482
1644712500000|2022-02-13 00:35:00|42324.7|42212.7|42521.5|42409.5|42531.1|42419.1|42318.1|42206.1|756
1644712800000|2022-02-13 00:40:00|42521.4|42409.4|42554.2|42442.2|42560|42448|42505.9|42393.9|682
1644713100000|2022-02-13 00:45:00|42553.9|42441.9|42493.5|42381.5|42554.1|42442.1|42483.1|42371.1|593
1644713400000|2022-02-13 00:50:00|42493.8|42381.8|42429.4|42317.4|42511.9|42399.9|42426.9|42314.9|490
1644713700000|2022-02-13 00:55:00|42428.7|42316.7|42456|42344|42464.1|42352.1|42426.1|42314.1|458
1644714000000|2022-02-13 01:00:00|42456.1|42344.1|42427.1|42315.1|42457.1|42345.1|42423.1|42311.1|507
1644714300000|2022-02-13 01:05:00|42424.7|42312.7|42488.3|42376.3|42488.3|42376.3|42424|42312|420
1644714600000|2022-02-13 01:10:00|42487.7|42375.7|42491.2|42379.2|42544.4|42432.4|42484.8|42372.8|500
1644714900000|2022-02-13 01:15:00|42491.3|42379.3|42518.8|42406.8|42520.3|42408.3|42475.4|42363.4|345
1644715200000|2022-02-13 01:20:00|42519.4|42407.4|42495.3|42383.3|42521.7|42409.7|42478.5|42366.5|470
1644715500000|2022-02-13 01:25:00|42495.2|42383.2|42483.3|42371.3|42513.7|42401.7|42457.9|42345.9|544
1644715800000|2022-02-13 01:30:00|42483.2|42371.2|42443.2|42331.2|42483.3|42371.3|42438.6|42326.6|448
1644716100000|2022-02-13 01:35:00|42443.3|42331.3|42422.8|42310.8|42459.4|42347.4|42411.7|42299.7|391
1644716400000|2022-02-13 01:40:00|42423.9|42311.9|42412.7|42300.7|42448.3|42336.3|42412.7|42300.7|313
1644716700000|2022-02-13 01:45:00|42413.3|42301.3|42412|42300|42423.8|42311.8|42395.8|42283.8|285
1644717000000|2022-02-13 01:50:00|42412.1|42300.1|42362.3|42250.3|42412.8|42300.8|42357.8|42245.8|374
1644717300000|2022-02-13 01:55:00|42362.4|42250.4|42296.9|42184.9|42362.4|42250.4|42275.8|42163.8|437
1644717600000|2022-02-13 02:00:00|42297|42185|42290.3|42178.3|42335.5|42223.5|42248.2|42136.2|371
1644717900000|2022-02-13 02:05:00|42290.4|42178.4|42322|42210|42341.3|42229.3|42290.4|42178.4|396
1644718200000|2022-02-13 02:10:00|42321.9|42209.9|42301.8|42189.8|42321.9|42209.9|42296.4|42184.4|306
1644718500000|2022-02-13 02:15:00|42301.4|42189.4|42297.1|42185.1|42312.8|42200.8|42287.2|42175.2|344
1644718800000|2022-02-13 02:20:00|42295.5|42183.5|42260.7|42148.7|42301.6|42189.6|42257.6|42145.6|299
1644719100000|2022-02-13 02:25:00|42256.2|42144.2|42210.4|42098.4|42260.2|42148.2|42208.6|42096.6|326
1644719400000|2022-02-13 02:30:00|42210|42098|42190.1|42078.1|42222.8|42110.8|42177.7|42065.7|273
1644719700000|2022-02-13 02:35:00|42189.8|42077.8|42259.6|42147.6|42274.5|42162.5|42189.7|42077.7|419
1644720000000|2022-02-13 02:40:00|42258.5|42146.5|42242.7|42130.7|42275.3|42163.3|42222.9|42110.9|405
1644720300000|2022-02-13 02:45:00|42242.6|42130.6|42275.3|42163.3|42294.2|42182.2|42237.5|42125.5|382
1644720600000|2022-02-13 02:50:00|42275.5|42163.5|42284.2|42172.2|42289.7|42177.7|42265|42153|417
1644720900000|2022-02-13 02:55:00|42284|42172|42289.1|42177.1|42291.4|42179.4|42273.8|42161.8|265
1644721200000|2022-02-13 03:00:00|42289|42177|42315.5|42203.5|42315.5|42203.5|42268.8|42156.8|389
1644721500000|2022-02-13 03:05:00|42315.1|42203.1|42285.4|42173.4|42315.1|42203.1|42283.6|42171.6|369
1644721800000|2022-02-13 03:10:00|42285.3|42173.3|42274|42162|42295|42183|42273.8|42161.8|297
1644722100000|2022-02-13 03:15:00|42273.8|42161.8|42260.8|42148.8|42274|42162|42233.5|42121.5|373
1644722400000|2022-02-13 03:20:00|42260.9|42148.9|42238|42126|42261.6|42149.6|42232.6|42120.6|390
1644722700000|2022-02-13 03:25:00|42236.3|42124.3|42267.8|42155.8|42276.7|42164.7|42229.1|42117.1|332
1644723000000|2022-02-13 03:30:00|42270.6|42158.6|42268.5|42156.5|42285|42173|42255.3|42143.3|475
1644723300000|2022-02-13 03:35:00|42268.6|42156.6|42282|42170|42284.1|42172.1|42243.3|42131.3|384
1644723600000|2022-02-13 03:40:00|42282.1|42170.1|42325.3|42213.3|42353.2|42241.2|42277.7|42165.7|431
1644723900000|2022-02-13 03:45:00|42326.1|42214.1|42347.1|42235.1|42350|42238|42326.1|42214.1|281
1644724200000|2022-02-13 03:50:00|42348|42236|42327.8|42215.8|42348.6|42236.6|42308.3|42196.3|328
1644724500000|2022-02-13 03:55:00|42328.4|42216.4|42304.8|42192.8|42339.6|42227.6|42295.8|42183.8|386
1644724800000|2022-02-13 04:00:00|42306.6|42194.6|42338|42226|42339.7|42227.7|42304.7|42192.7|297
1644725100000|2022-02-13 04:05:00|42338.1|42226.1|42376.5|42264.5|42382.1|42270.1|42332.2|42220.2|263
1644725400000|2022-02-13 04:10:00|42376.1|42264.1|42352.8|42240.8|42385.9|42273.9|42347.7|42235.7|325
1644725700000|2022-02-13 04:15:00|42352.7|42240.7|42359.5|42247.5|42360.2|42248.2|42330.6|42218.6|289
1644726000000|2022-02-13 04:20:00|42359.4|42247.4|42357.7|42245.7|42367.8|42255.8|42345.9|42233.9|286
1644726300000|2022-02-13 04:25:00|42357.9|42245.9|42346.6|42234.6|42365|42253|42346.5|42234.5|256
1644726600000|2022-02-13 04:30:00|42344.4|42232.4|42361.3|42249.3|42361.8|42249.8|42337.9|42225.9|371
1644726900000|2022-02-13 04:35:00|42361.4|42249.4|42284.4|42172.4|42362.2|42250.2|42277.5|42165.5|452
1644727200000|2022-02-13 04:40:00|42285.4|42173.4|42244.9|42132.9|42286.2|42174.2|42235.4|42123.4|377
1644727500000|2022-02-13 04:45:00|42245.2|42133.2|42246.5|42134.5|42248.2|42136.2|42196.6|42084.6|385
1644727800000|2022-02-13 04:50:00|42246.4|42134.4|42255.3|42143.3|42266.3|42154.3|42231.5|42119.5|376
1644728100000|2022-02-13 04:55:00|42255|42143|42271.9|42159.9|42288.9|42176.9|42254.5|42142.5|286
1644728400000|2022-02-13 05:00:00|42271.3|42159.3|42268.6|42156.6|42280.2|42168.2|42247.2|42135.2|368
1644728700000|2022-02-13 05:05:00|42268.5|42156.5|42280.7|42168.7|42294.1|42182.1|42267.6|42155.6|280
1644729000000|2022-02-13 05:10:00|42282|42170|42265.9|42153.9|42290.8|42178.8|42250.9|42138.9|414
1644729300000|2022-02-13 05:15:00|42266.4|42154.4|42260.2|42148.2|42267.5|42155.5|42205.4|42093.4|418
1644729600000|2022-02-13 05:20:00|42260.5|42148.5|42254.5|42142.5|42265.3|42153.3|42241.9|42129.9|294
1644729900000|2022-02-13 05:25:00|42251.6|42139.6|42295.8|42183.8|42304.8|42192.8|42243.5|42131.5|297
1644730200000|2022-02-13 05:30:00|42296.7|42184.7|42345.4|42233.4|42346.2|42234.2|42296.1|42184.1|307
1644730500000|2022-02-13 05:35:00|42345.7|42233.7|42321.5|42209.5|42369.6|42257.6|42316.6|42204.6|343
1644730800000|2022-02-13 05:40:00|42321|42209|42343.2|42231.2|42350.3|42238.3|42320.8|42208.8|206
1644731100000|2022-02-13 05:45:00|42343.5|42231.5|42318.6|42206.6|42345.3|42233.3|42302.1|42190.1|354
1644731400000|2022-02-13 05:50:00|42316.9|42204.9|42348.2|42236.2|42348.9|42236.9|42298.8|42186.8|291
1644731700000|2022-02-13 05:55:00|42348.6|42236.6|42343.9|42231.9|42381.3|42269.3|42343.9|42231.9|309
1644732000000|2022-02-13 06:00:00|42345.7|42233.7|42360.7|42248.7|42368.8|42256.8|42333|42221|501
1644732300000|2022-02-13 06:05:00|42360.8|42248.8|42323.8|42211.8|42361.5|42249.5|42318.3|42206.3|501
1644732600000|2022-02-13 06:10:00|42324.6|42212.6|42356.8|42244.8|42358.2|42246.2|42320.2|42208.2|452
1644732900000|2022-02-13 06:15:00|42356.2|42244.2|42317.1|42205.1|42356.4|42244.4|42310.6|42198.6|396
1644733200000|2022-02-13 06:20:00|42316.5|42204.5|42324.3|42212.3|42338.5|42226.5|42316.5|42204.5|329
1644733500000|2022-02-13 06:25:00|42324.8|42212.8|42342.7|42230.7|42344.1|42232.1|42317.3|42205.3|386
1644733800000|2022-02-13 06:30:00|42342.5|42230.5|42351.3|42239.3|42354.9|42242.9|42299.8|42187.8|376
1644734100000|2022-02-13 06:35:00|42351.1|42239.1|42468.3|42356.3|42497.8|42385.8|42351.1|42239.1|480
1644734400000|2022-02-13 06:40:00|42468.1|42356.1|42438.5|42326.5|42469.5|42357.5|42438.5|42326.5|331
1644734700000|2022-02-13 06:45:00|42438.4|42326.4|42417.9|42305.9|42446.9|42334.9|42415.3|42303.3|424
1644735000000|2022-02-13 06:50:00|42418.5|42306.5|42455.7|42343.7|42473.1|42361.1|42410.9|42298.9|384
1644735300000|2022-02-13 06:55:00|42455.4|42343.4|42497.2|42385.2|42500.5|42388.5|42446.6|42334.6|293
1644735600000|2022-02-13 07:00:00|42496.7|42384.7|42470.8|42358.8|42496.7|42384.7|42452|42340|322
1644735900000|2022-02-13 07:05:00|42469.5|42357.5|42455.8|42343.8|42472.1|42360.1|42439.1|42327.1|348
1644736200000|2022-02-13 07:10:00|42456.4|42344.4|42476.1|42364.1|42483.3|42371.3|42447.9|42335.9|264
1644736500000|2022-02-13 07:15:00|42475.8|42363.8|42527.1|42415.1|42529.4|42417.4|42472.2|42360.2|346
1644736800000|2022-02-13 07:20:00|42526.9|42414.9|42481.4|42369.4|42527.8|42415.8|42469.7|42357.7|401
1644737100000|2022-02-13 07:25:00|42481.9|42369.9|42440.3|42328.3|42484.6|42372.6|42428.6|42316.6|419
1644737400000|2022-02-13 07:30:00|42440.1|42328.1|42426.9|42314.9|42450.6|42338.6|42421|42309|403
1644737700000|2022-02-13 07:35:00|42427.3|42315.3|42398.2|42286.2|42431.9|42319.9|42385.8|42273.8|259
1644738000000|2022-02-13 07:40:00|42398.7|42286.7|42419.8|42307.8|42429.2|42317.2|42398.4|42286.4|283
1644738300000|2022-02-13 07:45:00|42420.4|42308.4|42446.5|42334.5|42447.5|42335.5|42419|42307|268
1644738600000|2022-02-13 07:50:00|42446.7|42334.7|42487.4|42375.4|42496.3|42384.3|42446.7|42334.7|216
1644738900000|2022-02-13 07:55:00|42487.5|42375.5|42492.6|42380.6|42509.3|42397.3|42481.9|42369.9|304
1644739200000|2022-02-13 08:00:00|42492.4|42380.4|42470.2|42358.2|42492.4|42380.4|42443.8|42331.8|293
1644739500000|2022-02-13 08:05:00|42469|42357|42424.5|42312.5|42470.9|42358.9|42424.4|42312.4|229
1644739800000|2022-02-13 08:10:00|42424.2|42312.2|42525.6|42413.6|42541.1|42429.1|42411.8|42299.8|459
1644740100000|2022-02-13 08:15:00|42523.5|42411.5|42508.8|42396.8|42545.9|42433.9|42508.5|42396.5|408
1644740400000|2022-02-13 08:20:00|42510|42398|42502.5|42390.5|42522.8|42410.8|42498.5|42386.5|363
1644740700000|2022-02-13 08:25:00|42502|42390|42490.5|42378.5|42515.7|42403.7|42484.2|42372.2|395
1644741000000|2022-02-13 08:30:00|42490.9|42378.9|42543.9|42431.9|42544.1|42432.1|42488.2|42376.2|356
1644741300000|2022-02-13 08:35:00|42544.5|42432.5|42526.5|42414.5|42545.2|42433.2|42524.4|42412.4|295
1644741600000|2022-02-13 08:40:00|42526.9|42414.9|42566.3|42454.3|42566.5|42454.5|42524.5|42412.5|376
1644741900000|2022-02-13 08:45:00|42565.7|42453.7|42544.6|42432.6|42566.3|42454.3|42537.1|42425.1|270
1644742200000|2022-02-13 08:50:00|42543.9|42431.9|42525.9|42413.9|42545.7|42433.7|42513.9|42401.9|282
1644742500000|2022-02-13 08:55:00|42526|42414|42524|42412|42527.2|42415.2|42508|42396|301
1644742800000|2022-02-13 09:00:00|42524.1|42412.1|42456.4|42344.4|42527|42415|42456.4|42344.4|420
1644743100000|2022-02-13 09:05:00|42457|42345|42418.9|42306.9|42465.9|42353.9|42399.9|42287.9|489
1644743400000|2022-02-13 09:10:00|42419.5|42307.5|42426.2|42314.2|42427.7|42315.7|42406.8|42294.8|298
1644743700000|2022-02-13 09:15:00|42424.2|42312.2|42415.1|42303.1|42441.8|42329.8|42413.4|42301.4|354
1644744000000|2022-02-13 09:20:00|42415|42303|42439.4|42327.4|42441|42329|42413.5|42301.5|253
1644744300000|2022-02-13 09:25:00|42439.6|42327.6|42442|42330|42455.5|42343.5|42430.5|42318.5|276
1644744600000|2022-02-13 09:30:00|42442.3|42330.3|42421.1|42309.1|42442.3|42330.3|42410.4|42298.4|327
1644744900000|2022-02-13 09:35:00|42420.9|42308.9|42383.5|42271.5|42423.2|42311.2|42359|42247|486
1644745200000|2022-02-13 09:40:00|42382.8|42270.8|42432.2|42320.2|42432.4|42320.4|42382.8|42270.8|401
1644745500000|2022-02-13 09:45:00|42432.6|42320.6|42418|42306|42443.1|42331.1|42410.2|42298.2|373
1644745800000|2022-02-13 09:50:00|42417.7|42305.7|42411.5|42299.5|42433.2|42321.2|42395.5|42283.5|395
1644746100000|2022-02-13 09:55:00|42411.2|42299.2|42394.2|42282.2|42411.2|42299.2|42388.3|42276.3|341
1644746400000|2022-02-13 10:00:00|42394.5|42282.5|42374.4|42262.4|42395.9|42283.9|42352|42240|410
1644746700000|2022-02-13 10:05:00|42374.5|42262.5|42336.6|42224.6|42375|42263|42324.9|42212.9|342
1644747000000|2022-02-13 10:10:00|42336.2|42224.2|42359.6|42247.6|42395.2|42283.2|42335.8|42223.8|440
1644747300000|2022-02-13 10:15:00|42359.2|42247.2|42403.4|42291.4|42404.9|42292.9|42359.2|42247.2|372
1644747600000|2022-02-13 10:20:00|42404.7|42292.7|42408.2|42296.2|42409.2|42297.2|42392.4|42280.4|354
1644747900000|2022-02-13 10:25:00|42408.3|42296.3|42424.9|42312.9|42425.3|42313.3|42407|42295|307
1644748200000|2022-02-13 10:30:00|42424.4|42312.4|42541|42429|42542|42430|42418.5|42306.5|481
1644748500000|2022-02-13 10:35:00|42541.1|42429.1|42664.5|42552.5|42696.3|42584.3|42541.1|42429.1|688
1644748800000|2022-02-13 10:40:00|42664.4|42552.4|42669.6|42557.6|42676.2|42564.2|42645.6|42533.6|468
1644749100000|2022-02-13 10:45:00|42669.5|42557.5|42594.2|42482.2|42669.6|42557.6|42576.6|42464.6|459
1644749400000|2022-02-13 10:50:00|42594.8|42482.8|42661.1|42549.1|42666|42554|42590.8|42478.8|449
1644749700000|2022-02-13 10:55:00|42660.8|42548.8|42655.8|42543.8|42701.6|42589.6|42652.2|42540.2|501
1644750000000|2022-02-13 11:00:00|42655.4|42543.4|42607.2|42495.2|42669.6|42557.6|42601.3|42489.3|436
1644750300000|2022-02-13 11:05:00|42607.1|42495.1|42606.2|42494.2|42623|42511|42601.1|42489.1|275
1644750600000|2022-02-13 11:10:00|42607.1|42495.1|42603.3|42491.3|42614.3|42502.3|42592.8|42480.8|275
1644750900000|2022-02-13 11:15:00|42602.6|42490.6|42650.2|42538.2|42650.2|42538.2|42600.1|42488.1|371
1644751200000|2022-02-13 11:20:00|42650.4|42538.4|42655|42543|42660.5|42548.5|42628.7|42516.7|405
1644751500000|2022-02-13 11:25:00|42655.1|42543.1|42673|42561|42717.5|42605.5|42642.9|42530.9|570
1644751800000|2022-02-13 11:30:00|42672.4|42560.4|42634.6|42522.6|42672.4|42560.4|42621.7|42509.7|342
1644752100000|2022-02-13 11:35:00|42634.2|42522.2|42647.3|42535.3|42659|42547|42608.7|42496.7|327
1644752400000|2022-02-13 11:40:00|42647.4|42535.4|42630.7|42518.7|42662|42550|42629.9|42517.9|374
1644752700000|2022-02-13 11:45:00|42629.7|42517.7|42608.2|42496.2|42642.7|42530.7|42606.4|42494.4|331
1644753000000|2022-02-13 11:50:00|42606.1|42494.1|42563.5|42451.5|42608.8|42496.8|42540.3|42428.3|344
1644753300000|2022-02-13 11:55:00|42562.4|42450.4|42544|42432|42564.4|42452.4|42537|42425|305
1644753600000|2022-02-13 12:00:00|42543.8|42431.8|42588.7|42476.7|42592.3|42480.3|42492.3|42380.3|588
1644753900000|2022-02-13 12:05:00|42586.3|42474.3|42592.6|42480.6|42599.1|42487.1|42578.2|42466.2|309
1644754200000|2022-02-13 12:10:00|42592.5|42480.5|42613.2|42501.2|42622.6|42510.6|42586.9|42474.9|372
1644754500000|2022-02-13 12:15:00|42613.7|42501.7|42598.8|42486.8|42617|42505|42571.9|42459.9|483
1644754800000|2022-02-13 12:20:00|42599|42487|42680.7|42568.7|42686.4|42574.4|42598.7|42486.7|438
1644755100000|2022-02-13 12:25:00|42680.5|42568.5|42677.9|42565.9|42680.8|42568.8|42650.1|42538.1|455
1644755400000|2022-02-13 12:30:00|42677.6|42565.6|42612.5|42500.5|42677.6|42565.6|42608.9|42496.9|495
1644755700000|2022-02-13 12:35:00|42613.3|42501.3|42627.9|42515.9|42632.1|42520.1|42612.2|42500.2|339
1644756000000|2022-02-13 12:40:00|42628.3|42516.3|42635.4|42523.4|42661.5|42549.5|42626.4|42514.4|464
1644756300000|2022-02-13 12:45:00|42635.1|42523.1|42644.6|42532.6|42685.6|42573.6|42632.3|42520.3|469
1644756600000|2022-02-13 12:50:00|42644.5|42532.5|42575.3|42463.3|42644.7|42532.7|42564.6|42452.6|449
1644756900000|2022-02-13 12:55:00|42575.2|42463.2|42540.9|42428.9|42577.2|42465.2|42533.3|42421.3|471
1644757200000|2022-02-13 13:00:00|42540.6|42428.6|42550.9|42438.9|42553|42441|42488.5|42376.5|496
1644757500000|2022-02-13 13:05:00|42550.6|42438.6|42589.3|42477.3|42595.3|42483.3|42544.7|42432.7|498
1644757800000|2022-02-13 13:10:00|42589.8|42477.8|42587.7|42475.7|42589.8|42477.8|42564.7|42452.7|309
1644758100000|2022-02-13 13:15:00|42587.6|42475.6|42595.1|42483.1|42596|42484|42557.8|42445.8|441
1644758400000|2022-02-13 13:20:00|42594.7|42482.7|42615.7|42503.7|42624.1|42512.1|42594.7|42482.7|275
1644758700000|2022-02-13 13:25:00|42615.4|42503.4|42625.5|42513.5|42626.5|42514.5|42608.3|42496.3|266
1644759000000|2022-02-13 13:30:00|42625.6|42513.6|42617.6|42505.6|42635.2|42523.2|42609.6|42497.6|340
1644759300000|2022-02-13 13:35:00|42616.9|42504.9|42577.4|42465.4|42616.9|42504.9|42533.7|42421.7|519
1644759600000|2022-02-13 13:40:00|42578.2|42466.2|42554.5|42442.5|42578.2|42466.2|42553.3|42441.3|309
1644759900000|2022-02-13 13:45:00|42554.4|42442.4|42566|42454|42566|42454|42523.8|42411.8|402
1644760200000|2022-02-13 13:50:00|42565.9|42453.9|42576.4|42464.4|42579.6|42467.6|42552.3|42440.3|319
1644760500000|2022-02-13 13:55:00|42576.3|42464.3|42576|42464|42588.5|42476.5|42563.7|42451.7|340
1644760800000|2022-02-13 14:00:00|42575.2|42463.2|42588.2|42476.2|42593.6|42481.6|42557.5|42445.5|354
1644761100000|2022-02-13 14:05:00|42588.8|42476.8|42590.9|42478.9|42612.3|42500.3|42584.4|42472.4|455
1644761400000|2022-02-13 14:10:00|42591|42479|42601|42489|42602.6|42490.6|42582.1|42470.1|288
1644761700000|2022-02-13 14:15:00|42602|42490|42561.4|42449.4|42760.4|42648.4|42561.4|42449.4|693
1644762000000|2022-02-13 14:20:00|42564.2|42452.2|42597.9|42485.9|42621.4|42509.4|42557.4|42445.4|545
1644762300000|2022-02-13 14:25:00|42598.4|42486.4|42559.9|42447.9|42618.6|42506.6|42554.5|42442.5|460
1644762600000|2022-02-13 14:30:00|42560|42448|42413.1|42301.1|42577.5|42465.5|42388.4|42276.4|791
1644762900000|2022-02-13 14:35:00|42412.4|42300.4|42430|42318|42434.8|42322.8|42278.7|42166.7|748
1644763200000|2022-02-13 14:40:00|42428.1|42316.1|42419.2|42307.2|42438.5|42326.5|42375.4|42263.4|679
1644763500000|2022-02-13 14:45:00|42420.9|42308.9|42356.9|42244.9|42431.7|42319.7|42339|42227|639
1644763800000|2022-02-13 14:50:00|42356.7|42244.7|42326.6|42214.6|42356.9|42244.9|42300.9|42188.9|617
1644764100000|2022-02-13 14:55:00|42326.5|42214.5|42605|42493|42608.5|42496.5|42326.5|42214.5|722
1644764400000|2022-02-13 15:00:00|42604.4|42492.4|42674.1|42562.1|42694.2|42582.2|42578.6|42466.6|649
1644764700000|2022-02-13 15:05:00|42674.6|42562.6|42677.8|42565.8|42685.8|42573.8|42648.5|42536.5|465
1644765000000|2022-02-13 15:10:00|42676.6|42564.6|42682.1|42570.1|42686.5|42574.5|42669.9|42557.9|393
1644765300000|2022-02-13 15:15:00|42682.4|42570.4|42665.5|42553.5|42682.5|42570.5|42648.3|42536.3|412
1644765600000|2022-02-13 15:20:00|42664.4|42552.4|42708.3|42596.3|42729.7|42617.7|42651.7|42539.7|502
1644765900000|2022-02-13 15:25:00|42706.3|42594.3|42724.4|42612.4|42745.1|42633.1|42604.4|42492.4|568
1644766200000|2022-02-13 15:30:00|42724.6|42612.6|42739.5|42627.5|42746.4|42634.4|42714.5|42602.5|516
1644766500000|2022-02-13 15:35:00|42738.6|42626.6|42724.2|42612.2|42809.5|42697.5|42723.3|42611.3|506
1644766800000|2022-02-13 15:40:00|42722.5|42610.5|42784.4|42672.4|42784.7|42672.7|42718.7|42606.7|410
1644767100000|2022-02-13 15:45:00|42784.6|42672.6|42717|42605|42785.5|42673.5|42714.2|42602.2|391
1644767400000|2022-02-13 15:50:00|42716.8|42604.8|42671.3|42559.3|42758.5|42646.5|42663.5|42551.5|581
1644767700000|2022-02-13 15:55:00|42670.7|42558.7|42637.5|42525.5|42674.7|42562.7|42635.3|42523.3|438
1644768000000|2022-02-13 16:00:00|42636.5|42524.5|42506.4|42394.4|42646.5|42534.5|42505.5|42393.5|676
1644768300000|2022-02-13 16:05:00|42509.8|42397.8|42508.5|42396.5|42579.5|42467.5|42448.3|42336.3|690
1644768600000|2022-02-13 16:10:00|42508.4|42396.4|42431.5|42319.5|42508.4|42396.4|42408.2|42296.2|687
1644768900000|2022-02-13 16:15:00|42432.9|42320.9|42452.1|42340.1|42477.8|42365.8|42432.8|42320.8|612
1644769200000|2022-02-13 16:20:00|42452.5|42340.5|42449.6|42337.6|42480.3|42368.3|42388.2|42276.2|664
1644769500000|2022-02-13 16:25:00|42451.7|42339.7|42362.7|42250.7|42451.7|42339.7|42299.9|42187.9|609
1644769800000|2022-02-13 16:30:00|42360.5|42248.5|42382.7|42270.7|42397.3|42285.3|42329.3|42217.3|547
1644770100000|2022-02-13 16:35:00|42382.9|42270.9|42333.1|42221.1|42390.8|42278.8|42324.7|42212.7|547
1644770400000|2022-02-13 16:40:00|42332.5|42220.5|42317.2|42205.2|42353.2|42241.2|42286|42174|630
1644770700000|2022-02-13 16:45:00|42317.3|42205.3|42371.6|42259.6|42410.8|42298.8|42317.1|42205.1|545
1644771000000|2022-02-13 16:50:00|42371.8|42259.8|42354.3|42242.3|42378.5|42266.5|42348.4|42236.4|473
1644771300000|2022-02-13 16:55:00|42354.2|42242.2|42386|42274|42388.9|42276.9|42352.7|42240.7|411
1644771600000|2022-02-13 17:00:00|42385.9|42273.9|42276.8|42164.8|42386.1|42274.1|42239.4|42127.4|569
1644771900000|2022-02-13 17:05:00|42276.9|42164.9|42245.8|42133.8|42324.8|42212.8|42240.6|42128.6|508
1644772200000|2022-02-13 17:10:00|42246|42134|42239.7|42127.7|42270.5|42158.5|42237.4|42125.4|558
1644772500000|2022-02-13 17:15:00|42239.2|42127.2|42257.7|42145.7|42275.2|42163.2|42174.5|42062.5|610
1644772800000|2022-02-13 17:20:00|42258|42146|42299.2|42187.2|42304.5|42192.5|42216.6|42104.6|471
1644773100000|2022-02-13 17:25:00|42296.3|42184.3|42279.3|42167.3|42319.8|42207.8|42278.2|42166.2|503
1644773400000|2022-02-13 17:30:00|42279.2|42167.2|42323.8|42211.8|42340.6|42228.6|42274.7|42162.7|531
1644773700000|2022-02-13 17:35:00|42324.3|42212.3|42277.5|42165.5|42325.7|42213.7|42227.3|42115.3|567
1644774000000|2022-02-13 17:40:00|42276.7|42164.7|42286.6|42174.6|42303.7|42191.7|42265|42153|477
1644774300000|2022-02-13 17:45:00|42287.6|42175.6|42294.1|42182.1|42349.1|42237.1|42276.7|42164.7|599
1644774600000|2022-02-13 17:50:00|42293.9|42181.9|42285.9|42173.9|42307.1|42195.1|42258.3|42146.3|409
1644774900000|2022-02-13 17:55:00|42285.7|42173.7|42337.9|42225.9|42347.9|42235.9|42285.7|42173.7|326
1644775200000|2022-02-13 18:00:00|42338.2|42226.2|42380.5|42268.5|42399|42287|42337.2|42225.2|387
1644775500000|2022-02-13 18:05:00|42379.9|42267.9|42449.6|42337.6|42465.2|42353.2|42379.9|42267.9|470
1644775800000|2022-02-13 18:10:00|42449.5|42337.5|42421.2|42309.2|42460.8|42348.8|42400|42288|513
1644776100000|2022-02-13 18:15:00|42421.1|42309.1|42382.2|42270.2|42443.6|42331.6|42371.6|42259.6|419
1644776400000|2022-02-13 18:20:00|42382.6|42270.6|42356.1|42244.1|42384.6|42272.6|42344.9|42232.9|358
1644776700000|2022-02-13 18:25:00|42355.7|42243.7|42357.5|42245.5|42362.1|42250.1|42337.5|42225.5|358
1644777000000|2022-02-13 18:30:00|42360.7|42248.7|42298.6|42186.6|42363.2|42251.2|42280.8|42168.8|471
1644777300000|2022-02-13 18:35:00|42298.7|42186.7|42066.7|41954.7|42300.2|42188.2|42032.4|41920.4|657
1644777600000|2022-02-13 18:40:00|42067.9|41955.9|42056.4|41944.4|42105.4|41993.4|41991.6|41879.6|915
1644777900000|2022-02-13 18:45:00|42046.5|41934.5|42038.4|41926.4|42068.6|41956.6|42030.5|41918.5|607
1644778200000|2022-02-13 18:50:00|42038.5|41926.5|42049.7|41937.7|42055.5|41943.5|41948.6|41836.6|683
1644778500000|2022-02-13 18:55:00|42049.3|41937.3|42047.5|41935.5|42080.4|41968.4|42013.1|41901.1|553
1644778800000|2022-02-13 19:00:00|42047.4|41935.4|42141.8|42029.8|42160|42048|42015.5|41903.5|660
1644779100000|2022-02-13 19:05:00|42142.6|42030.6|42128.2|42016.2|42145|42033|42113.3|42001.3|607
1644779400000|2022-02-13 19:10:00|42127.4|42015.4|42127.4|42015.4|42155|42043|42127.3|42015.3|523
1644779700000|2022-02-13 19:15:00|42127.6|42015.6|42207.9|42095.9|42228.2|42116.2|42123.8|42011.8|548
1644780000000|2022-02-13 19:20:00|42208.7|42096.7|42217.9|42105.9|42250.4|42138.4|42205.8|42093.8|417
1644780300000|2022-02-13 19:25:00|42218|42106|42157.2|42045.2|42220.2|42108.2|42148|42036|526
1644780600000|2022-02-13 19:30:00|42157.8|42045.8|42063.8|41951.8|42189.7|42077.7|42058.5|41946.5|514
1644780900000|2022-02-13 19:35:00|42063.1|41951.1|42116.4|42004.4|42133.2|42021.2|42062.6|41950.6|465
1644781200000|2022-02-13 19:40:00|42116.1|42004.1|41971|41859|42125.5|42013.5|41957.6|41845.6|577
1644781500000|2022-02-13 19:45:00|41971.6|41859.6|42082.9|41970.9|42098.5|41986.5|41963.8|41851.8|594
1644781800000|2022-02-13 19:50:00|42083.4|41971.4|42072.5|41960.5|42087.7|41975.7|42052.3|41940.3|425
1644782100000|2022-02-13 19:55:00|42072.3|41960.3|42103.4|41991.4|42131.8|42019.8|42037.1|41925.1|452
1644782400000|2022-02-13 20:00:00|42103.5|41991.5|42114|42002|42121.6|42009.6|42020.3|41908.3|592
1644782700000|2022-02-13 20:05:00|42115|42003|42163.8|42051.8|42200.4|42088.4|42109.1|41997.1|470
1644783000000|2022-02-13 20:10:00|42165.6|42053.6|42207.7|42095.7|42215.9|42103.9|42161.9|42049.9|361
1644783300000|2022-02-13 20:15:00|42207.8|42095.8|42262.7|42150.7|42303.4|42191.4|42198.1|42086.1|584
1644783600000|2022-02-13 20:20:00|42261.7|42149.7|42315.5|42203.5|42322.2|42210.2|42261.7|42149.7|413
1644783900000|2022-02-13 20:25:00|42315.6|42203.6|42392.7|42280.7|42443.4|42331.4|42315.6|42203.6|562
1644784200000|2022-02-13 20:30:00|42392.5|42280.5|42384|42272|42404.3|42292.3|42355.9|42243.9|445
1644784500000|2022-02-13 20:35:00|42384.1|42272.1|42380.3|42238.3|42402|42272.1|42370.4|42228.4|412
1644784800000|2022-02-13 20:40:00|42379.7|42237.7|42380.6|42238.6|42385.2|42243.2|42365.3|42223.3|361
1644785100000|2022-02-13 20:45:00|42379.5|42237.5|42396.6|42254.6|42402|42260|42376.4|42234.4|413
1644785400000|2022-02-13 20:50:00|42396.2|42254.2|42383.9|42241.9|42407.8|42265.8|42380.1|42238.1|344
1644785700000|2022-02-13 20:55:00|42383.7|42241.7|42507.9|42365.9|42514.6|42372.6|42373.1|42231.1|294
1644786000000|2022-02-13 21:00:00|42508.2|42366.2|42538.8|42396.8|42564.7|42422.7|42449.5|42307.5|529
1644786300000|2022-02-13 21:05:00|42539|42397|42480.4|42338.4|42546.5|42404.5|42471.6|42329.6|330
1644786600000|2022-02-13 21:10:00|42479.4|42337.4|42436.5|42294.5|42494.5|42352.5|42435.6|42293.6|333
1644786900000|2022-02-13 21:15:00|42436.9|42294.9|42379.7|42237.7|42445.9|42303.9|42370.4|42228.4|340
1644787200000|2022-02-13 21:20:00|42379.5|42237.5|42404|42262|42408.2|42266.2|42377|42235|286
1644787500000|2022-02-13 21:25:00|42404.7|42262.7|42315.4|42173.4|42411.7|42269.7|42307.4|42165.4|389
1644787800000|2022-02-13 21:30:00|42314.9|42172.9|42328.5|42186.5|42341.8|42199.8|42311.5|42169.5|383
1644788100000|2022-02-13 21:35:00|42328.6|42186.6|42308.5|42166.5|42330.8|42188.8|42305.1|42163.1|410
1644788400000|2022-02-13 21:40:00|42309.1|42167.1|42362|42220|42365.1|42223.1|42308.9|42166.9|360
1644788700000|2022-02-13 21:45:00|42361.8|42219.8|42358.8|42216.8|42374.8|42232.8|42339.6|42197.6|382
1644789000000|2022-02-13 21:50:00|42359.1|42217.1|42358.1|42216.1|42374.8|42232.8|42342.5|42200.5|340
1644789300000|2022-02-13 21:55:00|42358.3|42216.3|42296.8|42154.8|42372.9|42230.9|42295|42153|465
1644789600000|2022-02-13 22:00:00|42297.6|42155.6|42324.6|42212.6|42324.8|42212.8|42281.5|42154.9|339
1644789900000|2022-02-13 22:05:00|42323.6|42211.6|42322.7|42210.7|42342.3|42230.3|42303.9|42191.9|376
1644790200000|2022-02-13 22:10:00|42322.8|42210.8|42342.8|42230.8|42347|42235|42304.1|42192.1|393
1644790500000|2022-02-13 22:15:00|42342.5|42230.5|42404|42292|42406.5|42294.5|42329.2|42217.2|381
1644790800000|2022-02-13 22:20:00|42403.9|42291.9|42394|42282|42418.1|42306.1|42386.3|42274.3|397
1644791100000|2022-02-13 22:25:00|42393.7|42281.7|42436.4|42324.4|42442.4|42330.4|42392.4|42280.4|292
1644791400000|2022-02-13 22:30:00|42436.2|42324.2|42424|42312|42441.3|42329.3|42407|42295|163
1644791700000|2022-02-13 22:35:00|42423.8|42311.8|42427.1|42315.1|42427.6|42315.6|42363.7|42251.7|321
1644792000000|2022-02-13 22:40:00|42427|42315|42384.9|42272.9|42428.6|42316.6|42376.2|42264.2|284
1644792300000|2022-02-13 22:45:00|42386.5|42274.5|42388.1|42276.1|42406.2|42294.2|42380.3|42268.3|301
1644792600000|2022-02-13 22:50:00|42387|42275|42374.2|42262.2|42480.5|42368.5|42361.4|42249.4|298
1644792900000|2022-02-13 22:55:00|42375.2|42263.2|42465.4|42353.4|42482|42370|42310|42198|400
1644793200000|2022-02-13 23:00:00|42464.9|42352.9|42314.1|42202.1|42465.1|42353.1|42313.3|42201.3|515
1644793500000|2022-02-13 23:05:00|42314.2|42202.2|42227.8|42115.8|42322.8|42210.8|42131.5|42019.5|593
1644793800000|2022-02-13 23:10:00|42230.9|42118.9|42228.3|42116.3|42244|42132|42171.9|42059.9|463
1644794100000|2022-02-13 23:15:00|42229.9|42117.9|42390.1|42278.1|42429.4|42317.4|42229.9|42117.9|498
1644794400000|2022-02-13 23:20:00|42389.9|42277.9|42240.7|42128.7|42421.2|42309.2|42239.8|42127.8|440
1644794700000|2022-02-13 23:25:00|42241.4|42129.4|42276|42164|42289.6|42177.6|42236.4|42124.4|355
1644795000000|2022-02-13 23:30:00|42276.6|42164.6|42209.4|42097.4|42309.4|42197.4|42191.6|42079.6|539
1644795300000|2022-02-13 23:35:00|42204.5|42092.5|42238.6|42126.6|42242|42130|42164.1|42052.1|420
1644795600000|2022-02-13 23:40:00|42227.5|42115.5|42248.9|42136.9|42248.9|42136.9|42193.1|42081.1|335
1644795900000|2022-02-13 23:45:00|42249.3|42137.3|42302.8|42190.8|42341.9|42229.9|42249.3|42137.3|404
1644796200000|2022-02-13 23:50:00|42303.1|42191.1|42291.6|42179.6|42305.9|42193.9|42242.3|42130.3|277
1644796500000|2022-02-13 23:55:00|42291.1|42179.1|42114.3|42002.3|42303|42191|42106.4|41994.4|343
1644796800000|2022-02-14 00:00:00|42113.8|42001.8|42068.7|41956.7|42172.4|42060.4|42054|41942|442
1644797100000|2022-02-14 00:05:00|42068.5|41956.5|42137.8|42025.8|42153.9|42041.9|42041.5|41929.5|373
1644797400000|2022-02-14 00:10:00|42140.9|42028.9|42155.5|42043.5|42209.1|42097.1|42119|42007|455
1644797700000|2022-02-14 00:15:00|42158.1|42046.1|42228.5|42116.5|42229.9|42117.9|42150.4|42038.4|441
1644798000000|2022-02-14 00:20:00|42227.8|42115.8|42086.2|41974.2|42238.2|42126.2|42058.3|41946.3|492
1644798300000|2022-02-14 00:25:00|42083.1|41971.1|42102.4|41990.4|42129.3|42017.3|42059.9|41947.9|314
1644798600000|2022-02-14 00:30:00|42100.9|41988.9|42083.7|41971.7|42102.4|41990.4|42012.6|41900.6|456
1644798900000|2022-02-14 00:35:00|42084.1|41972.1|42175|42063|42184.5|42072.5|42072|41960|362
1644799200000|2022-02-14 00:40:00|42175.1|42063.1|42098.5|41986.5|42175.7|42063.7|42088.9|41976.9|477
1644799500000|2022-02-14 00:45:00|42098.6|41986.6|42159|42047|42164.3|42052.3|42061.7|41949.7|357
1644799800000|2022-02-14 00:50:00|42162.4|42050.4|42146.9|42034.9|42165.6|42053.6|42134.5|42022.5|281
1644800100000|2022-02-14 00:55:00|42138.4|42026.4|42177.4|42065.4|42195.2|42083.2|42130.2|42018.2|286
1644800400000|2022-02-14 01:00:00|42185.6|42073.6|42138.1|42026.1|42201.6|42089.6|42110.7|41998.7|348
1644800700000|2022-02-14 01:05:00|42136.4|42024.4|42154.6|42042.6|42182.5|42070.5|42136.4|42024.4|214
1644801000000|2022-02-14 01:10:00|42152.3|42040.3|42156.5|42044.5|42207.6|42095.6|42136.1|42024.1|321
1644801300000|2022-02-14 01:15:00|42155.7|42043.7|42140.8|42028.8|42175.4|42063.4|42129.1|42017.1|336
1644801600000|2022-02-14 01:20:00|42149.8|42037.8|42032|41920|42160.2|42048.2|42009.5|41897.5|337
1644801900000|2022-02-14 01:25:00|42031.5|41919.5|41932.6|41820.6|42033.6|41921.6|41905.6|41793.6|442
1644802200000|2022-02-14 01:30:00|41929.5|41817.5|41818.4|41706.4|41948.3|41836.3|41636.6|41524.6|658
1644802500000|2022-02-14 01:35:00|41814.7|41702.7|41759.7|41647.7|41897.9|41785.9|41730.3|41618.3|573
1644802800000|2022-02-14 01:40:00|41751.7|41639.7|41759.2|41647.2|41815.3|41703.3|41716|41604|586
1644803100000|2022-02-14 01:45:00|41762.7|41650.7|41738.4|41626.4|41797.3|41685.3|41684.8|41572.8|309
1644803400000|2022-02-14 01:50:00|41739.5|41627.5|41783.1|41671.1|41786.3|41674.3|41668.2|41556.2|430
1644803700000|2022-02-14 01:55:00|41779.5|41667.5|41732.2|41620.2|41787.1|41675.1|41721.5|41609.5|224
1644804000000|2022-02-14 02:00:00|41730.2|41618.2|41788.1|41676.1|41819.5|41707.5|41680.1|41568.1|447
1644804300000|2022-02-14 02:05:00|41788.4|41676.4|41821.4|41709.4|41832.9|41720.9|41775.9|41663.9|262
1644804600000|2022-02-14 02:10:00|41819.3|41707.3|41821.2|41709.2|41851.4|41739.4|41797.5|41685.5|266
1644804900000|2022-02-14 02:15:00|41820.9|41708.9|41889.6|41777.6|41902.2|41790.2|41819.7|41707.7|248
1644805200000|2022-02-14 02:20:00|41888.8|41776.8|41814|41702|41901.4|41789.4|41802.7|41690.7|149
1644805500000|2022-02-14 02:25:00|41810.1|41698.1|41840.7|41728.7|41840.7|41728.7|41789.8|41677.8|101
1644805800000|2022-02-14 02:30:00|41848.1|41736.1|41820.9|41708.9|41859|41747|41811.3|41699.3|137
1644806100000|2022-02-14 02:35:00|41809|41697|41845.9|41733.9|41845.9|41733.9|41784|41672|256
1644806400000|2022-02-14 02:40:00|41842.3|41730.3|41838.3|41726.3|41854.1|41742.1|41819.3|41707.3|190
1644806700000|2022-02-14 02:45:00|41843.4|41731.4|41805.5|41693.5|41893|41781|41802.1|41690.1|358
1644807000000|2022-02-14 02:50:00|41803|41691|41774.8|41662.8|41822.1|41710.1|41748.2|41636.2|309
1644807300000|2022-02-14 02:55:00|41773.8|41661.8|41788.9|41676.9|41797.4|41685.4|41769.2|41657.2|260
1644807600000|2022-02-14 03:00:00|41782.1|41670.1|41864.2|41752.2|41878.4|41766.4|41690.4|41578.4|486
1644807900000|2022-02-14 03:05:00|41869.2|41757.2|41885.6|41773.6|41927.3|41815.3|41847.7|41735.7|494
1644808200000|2022-02-14 03:10:00|41887.4|41775.4|41890.3|41778.3|41919.6|41807.6|41866.4|41754.4|181
1644808500000|2022-02-14 03:15:00|41890.5|41778.5|41972.8|41860.8|41987.6|41875.6|41865|41753|481
1644808800000|2022-02-14 03:20:00|41973|41861|41982.6|41870.6|42025.3|41913.3|41968|41856|365
1644809100000|2022-02-14 03:25:00|41981.4|41869.4|41957.5|41845.5|41998.6|41886.6|41957.5|41845.5|309
1644809400000|2022-02-14 03:30:00|41937.8|41825.8|41985.3|41873.3|42012.6|41900.6|41915.9|41803.9|502
1644809700000|2022-02-14 03:35:00|41984.2|41872.2|41996.8|41884.8|42022|41910|41963|41851|402
1644810000000|2022-02-14 03:40:00|41996.7|41884.7|41967.9|41855.9|42005.4|41893.4|41964.2|41852.2|291
1644810300000|2022-02-14 03:45:00|41967.5|41855.5|42000.2|41888.2|42002.4|41890.4|41937.2|41825.2|316
1644810600000|2022-02-14 03:50:00|42000.4|41888.4|41989|41877|42006.9|41894.9|41974.2|41862.2|387
1644810900000|2022-02-14 03:55:00|41988.1|41876.1|41985.2|41873.2|42008|41896|41969.9|41857.9|251
1644811200000|2022-02-14 04:00:00|41984.2|41872.2|41978.7|41866.7|42005.1|41893.1|41968.9|41856.9|361
1644811500000|2022-02-14 04:05:00|41972.2|41860.2|41935.6|41823.6|41979.4|41867.4|41922.9|41810.9|259
1644811800000|2022-02-14 04:10:00|41924|41812|41975.7|41863.7|41985.7|41873.7|41913.8|41801.8|209
1644812100000|2022-02-14 04:15:00|41974.2|41862.2|41952.3|41840.3|42010.4|41898.4|41938.4|41826.4|320
1644812400000|2022-02-14 04:20:00|41951.5|41839.5|41993.5|41881.5|42037.1|41925.1|41936.5|41824.5|354
1644812700000|2022-02-14 04:25:00|41993.7|41881.7|42018.2|41906.2|42018.2|41906.2|41970.1|41858.1|274
1644813000000|2022-02-14 04:30:00|42018|41906|42024.2|41912.2|42024.2|41912.2|41978.3|41866.3|346
1644813300000|2022-02-14 04:35:00|42024.3|41912.3|41995.6|41883.6|42036|41924|41985.9|41873.9|378
1644813600000|2022-02-14 04:40:00|41998.5|41886.5|42007.2|41895.2|42037|41925|41985.3|41873.3|267
1644813900000|2022-02-14 04:45:00|42006|41894|41955.9|41843.9|42008|41896|41947|41835|234
1644814200000|2022-02-14 04:50:00|41956.2|41844.2|41996.9|41884.9|42015.8|41903.8|41948.7|41836.7|347
1644814500000|2022-02-14 04:55:00|41999.1|41887.1|42027.6|41915.6|42033.9|41921.9|41982.9|41870.9|260
1644814800000|2022-02-14 05:00:00|42027.3|41915.3|42011.6|41899.6|42064.6|41952.6|41996.6|41884.6|364
1644815100000|2022-02-14 05:05:00|42006.6|41894.6|42007.2|41895.2|42022|41910|41991.1|41879.1|346
1644815400000|2022-02-14 05:10:00|42009.4|41897.4|42002.9|41890.9|42029.4|41917.4|41999|41887|331
1644815700000|2022-02-14 05:15:00|42008.6|41896.6|41980.6|41868.6|42028.3|41916.3|41952.5|41840.5|465
1644816000000|2022-02-14 05:20:00|41979.9|41867.9|41958.6|41846.6|41979.9|41867.9|41940|41828|218
1644816300000|2022-02-14 05:25:00|41957.5|41845.5|41952.7|41840.7|41975.6|41863.6|41936.2|41824.2|297
1644816600000|2022-02-14 05:30:00|41952.4|41840.4|41940.1|41828.1|41975.4|41863.4|41933.8|41821.8|322
1644816900000|2022-02-14 05:35:00|41927.1|41815.1|41913.5|41801.5|41943.5|41831.5|41894.5|41782.5|320
1644817200000|2022-02-14 05:40:00|41916.7|41804.7|41906.7|41794.7|41940.6|41828.6|41906.4|41794.4|235
1644817500000|2022-02-14 05:45:00|41903.1|41791.1|41874|41762|41936|41824|41869.7|41757.7|294
1644817800000|2022-02-14 05:50:00|41871.9|41759.9|41844.4|41732.4|41903.6|41791.6|41836.5|41724.5|248
1644818100000|2022-02-14 05:55:00|41841.7|41729.7|41855.3|41743.3|41872.1|41760.1|41831.3|41719.3|196
1644818400000|2022-02-14 06:00:00|41862.1|41750.1|41878.6|41766.6|41890.9|41778.9|41841.7|41729.7|296
1644818700000|2022-02-14 06:05:00|41878.9|41766.9|41832.4|41720.4|41888.6|41776.6|41822.3|41710.3|208
1644819000000|2022-02-14 06:10:00|41833.1|41721.1|41868.2|41756.2|41872.9|41760.9|41801.1|41689.1|226
1644819300000|2022-02-14 06:15:00|41868.4|41756.4|41977.5|41865.5|41982|41870|41860.2|41748.2|333
1644819600000|2022-02-14 06:20:00|41977.4|41865.4|41988.4|41876.4|42032.5|41920.5|41976.4|41864.4|254
1644819900000|2022-02-14 06:25:00|41957|41845|41936.7|41824.7|42011.9|41899.9|41922|41810|271
1644820200000|2022-02-14 06:30:00|41927.5|41815.5|41967.2|41855.2|41968.9|41856.9|41899.7|41787.7|314
1644820500000|2022-02-14 06:35:00|41963.9|41851.9|42004.4|41892.4|42014.7|41902.7|41962.7|41850.7|274
1644820800000|2022-02-14 06:40:00|42009.9|41897.9|41975.7|41863.7|42009.9|41897.9|41955|41843|235
1644821100000|2022-02-14 06:45:00|41978.3|41866.3|42127.5|42015.5|42129.6|42017.6|41973|41861|328
1644821400000|2022-02-14 06:50:00|42127.1|42015.1|42236.2|42124.2|42317.8|42205.8|42111.4|41999.4|558
1644821700000|2022-02-14 06:55:00|42235|42123|42260.1|42148.1|42277.1|42165.1|42222.1|42110.1|270
1644822000000|2022-02-14 07:00:00|42256.3|42144.3|42199|42087|42290.1|42178.1|42192.4|42080.4|357
1644822300000|2022-02-14 07:05:00|42201|42089|42252.4|42140.4|42252.4|42140.4|42179.4|42067.4|301
1644822600000|2022-02-14 07:10:00|42244.3|42132.3|42285.5|42173.5|42302.3|42190.3|42241|42129|303
1644822900000|2022-02-14 07:15:00|42284.3|42172.3|42271.4|42159.4|42316.7|42204.7|42253.3|42141.3|275
1644823200000|2022-02-14 07:20:00|42268.1|42156.1|42232.4|42120.4|42271.4|42159.4|42221.1|42109.1|238
1644823500000|2022-02-14 07:25:00|42227.1|42115.1|42217.2|42105.2|42246.4|42134.4|42202.8|42090.8|254
1644823800000|2022-02-14 07:30:00|42218.7|42106.7|42232.4|42120.4|42243.6|42131.6|42202.4|42090.4|273
1644824100000|2022-02-14 07:35:00|42229.4|42117.4|42248.2|42136.2|42268.4|42156.4|42212.4|42100.4|351
1644824400000|2022-02-14 07:40:00|42254|42142|42283.6|42171.6|42302.5|42190.5|42244.8|42132.8|254
1644824700000|2022-02-14 07:45:00|42283.2|42171.2|42269.9|42157.9|42287.9|42175.9|42247|42135|175
1644825000000|2022-02-14 07:50:00|42269|42157|42383.9|42271.9|42421.4|42309.4|42264.8|42152.8|404
1644825300000|2022-02-14 07:55:00|42379.9|42267.9|42375.5|42263.5|42388.1|42276.1|42349.7|42237.7|375
1644825600000|2022-02-14 08:00:00|42377.2|42265.2|42387.9|42275.9|42395.8|42283.8|42344|42232|483
1644825900000|2022-02-14 08:05:00|42378.5|42266.5|42467.6|42355.6|42476.3|42364.3|42369.5|42257.5|501
1644826200000|2022-02-14 08:10:00|42472.5|42360.5|42446.4|42334.4|42478.6|42366.6|42434.1|42322.1|341
1644826500000|2022-02-14 08:15:00|42447.6|42335.6|42430.9|42318.9|42467.7|42355.7|42415.9|42303.9|414
1644826800000|2022-02-14 08:20:00|42433.1|42321.1|42407.1|42295.1|42443.1|42331.1|42392.4|42280.4|294
1644827100000|2022-02-14 08:25:00|42396.6|42284.6|42236.3|42124.3|42407.1|42295.1|42222.4|42110.4|437
1644827400000|2022-02-14 08:30:00|42232.6|42120.6|42190.9|42078.9|42262.1|42150.1|42186.7|42074.7|337
1644827700000|2022-02-14 08:35:00|42190.8|42078.8|42158.4|42046.4|42242.3|42130.3|42154.4|42042.4|491
1644828000000|2022-02-14 08:40:00|42158.2|42046.2|42184.8|42072.8|42193.1|42081.1|42158.2|42046.2|439
1644828300000|2022-02-14 08:45:00|42185|42073|42154.5|42042.5|42203.6|42091.6|42133.6|42021.6|479
1644828600000|2022-02-14 08:50:00|42154.3|42042.3|42140.7|42028.7|42160.4|42048.4|42115.7|42003.7|460
1644828900000|2022-02-14 08:55:00|42141.5|42029.5|42098.5|41986.5|42159.9|42047.9|42086.9|41974.9|485
1644829200000|2022-02-14 09:00:00|42099.3|41987.3|42083.2|41971.2|42118.9|42006.9|42044.3|41932.3|539
1644829500000|2022-02-14 09:05:00|42084.7|41972.7|42127.7|42015.7|42134.1|42022.1|42021|41909|606
1644829800000|2022-02-14 09:10:00|42128.3|42016.3|42100.2|41988.2|42164|42052|42064.7|41952.7|504
1644830100000|2022-02-14 09:15:00|42096|41984|42168.3|42056.3|42182.6|42070.6|42083.7|41971.7|434
1644830400000|2022-02-14 09:20:00|42175.7|42063.7|42183|42071|42235.4|42123.4|42153.4|42041.4|546
1644830700000|2022-02-14 09:25:00|42186.7|42074.7|42204.6|42092.6|42222.3|42110.3|42162.7|42050.7|581
1644831000000|2022-02-14 09:30:00|42204.3|42092.3|42225.3|42113.3|42283|42171|42196.5|42084.5|472
1644831300000|2022-02-14 09:35:00|42224.9|42112.9|42179.9|42067.9|42284.8|42172.8|42163.1|42051.1|491
1644831600000|2022-02-14 09:40:00|42179.7|42067.7|42124|42012|42179.9|42067.9|42097.8|41985.8|339
1644831900000|2022-02-14 09:45:00|42123.2|42011.2|42116.1|42004.1|42155.3|42043.3|42100.3|41988.3|375
1644832200000|2022-02-14 09:50:00|42115.7|42003.7|42102.2|41990.2|42142.1|42030.1|42101.3|41989.3|407
1644832500000|2022-02-14 09:55:00|42101.8|41989.8|42121.5|42009.5|42136.1|42024.1|42096.5|41984.5|408
1644832800000|2022-02-14 10:00:00|42123.5|42011.5|42086.6|41974.6|42133.4|42021.4|42005.5|41893.5|591
1644833100000|2022-02-14 10:05:00|42086.2|41974.2|42186.5|42074.5|42240.2|42128.2|42082.8|41970.8|539
1644833400000|2022-02-14 10:10:00|42187.7|42075.7|42238.4|42126.4|42238.9|42126.9|42177|42065|383
1644833700000|2022-02-14 10:15:00|42238.2|42126.2|42196.1|42084.1|42252.5|42140.5|42171.5|42059.5|208
1644834000000|2022-02-14 10:20:00|42197.4|42085.4|42255.9|42143.9|42264.5|42152.5|42184.1|42072.1|299
1644834300000|2022-02-14 10:25:00|42255.6|42143.6|42243.6|42131.6|42287.5|42175.5|42222.4|42110.4|341
1644834600000|2022-02-14 10:30:00|42245.7|42133.7|42203.2|42091.2|42247.7|42135.7|42187.7|42075.7|264
1644834900000|2022-02-14 10:35:00|42202.9|42090.9|42229.7|42117.7|42262.6|42150.6|42180.7|42068.7|423
1644835200000|2022-02-14 10:40:00|42229.4|42117.4|42195|42083|42239.9|42127.9|42184.9|42072.9|277
1644835500000|2022-02-14 10:45:00|42194.5|42082.5|42322.3|42210.3|42343.8|42231.8|42187.5|42075.5|402
1644835800000|2022-02-14 10:50:00|42330|42218|42280.6|42168.6|42332.4|42220.4|42279.3|42167.3|309
1644836100000|2022-02-14 10:55:00|42280.8|42168.8|42288.6|42176.6|42304.8|42192.8|42271.7|42159.7|225
1644836400000|2022-02-14 11:00:00|42288.7|42176.7|42302.7|42190.7|42305.9|42193.9|42265.8|42153.8|349
1644836700000|2022-02-14 11:05:00|42303.9|42191.9|42247.7|42135.7|42304.1|42192.1|42243.3|42131.3|259
1644837000000|2022-02-14 11:10:00|42262.4|42150.4|42211.5|42099.5|42286.9|42174.9|42211.5|42099.5|296
1644837300000|2022-02-14 11:15:00|42223.6|42111.6|42222.6|42110.6|42228.5|42116.5|42190|42078|324
1644837600000|2022-02-14 11:20:00|42220.5|42108.5|42252.7|42140.7|42271.7|42159.7|42214.9|42102.9|402
1644837900000|2022-02-14 11:25:00|42261.3|42149.3|42310.5|42198.5|42310.5|42198.5|42239|42127|220
1644838200000|2022-02-14 11:30:00|42311|42199|42283.6|42171.6|42311|42199|42265.4|42153.4|272
1644838500000|2022-02-14 11:35:00|42281.9|42169.9|42292.8|42180.8|42297.2|42185.2|42257.5|42145.5|315
1644838800000|2022-02-14 11:40:00|42292.5|42180.5|42315.7|42203.7|42331.9|42219.9|42281.5|42169.5|278
1644839100000|2022-02-14 11:45:00|42316.1|42204.1|42176.8|42064.8|42319.6|42207.6|42158.6|42046.6|503
1644839400000|2022-02-14 11:50:00|42176.9|42064.9|42222|42110|42238.4|42126.4|42163.7|42051.7|431
1644839700000|2022-02-14 11:55:00|42221.8|42109.8|42180.3|42068.3|42230.1|42118.1|42168.1|42056.1|299
1644840000000|2022-02-14 12:00:00|42180.5|42068.5|42162.6|42050.6|42205.3|42093.3|42129|42017|421
1644840300000|2022-02-14 12:05:00|42163.8|42051.8|42143.6|42031.6|42184.5|42072.5|42131.6|42019.6|530
1644840600000|2022-02-14 12:10:00|42141.5|42029.5|42074.7|41962.7|42145.1|42033.1|42068.8|41956.8|547
1644840900000|2022-02-14 12:15:00|42073.5|41961.5|42070.8|41958.8|42113|42001|42036.8|41924.8|534
1644841200000|2022-02-14 12:20:00|42071.1|41959.1|42099.6|41987.6|42112.8|42000.8|42068.2|41956.2|442
1644841500000|2022-02-14 12:25:00|42096.9|41984.9|42162|42050|42162|42050|42088.6|41976.6|410
1644841800000|2022-02-14 12:30:00|42162.7|42050.7|42181.1|42069.1|42218|42106|42139.2|42027.2|524
1644842100000|2022-02-14 12:35:00|42178.4|42066.4|42353.2|42241.2|42367.9|42255.9|42168.5|42056.5|512
1644842400000|2022-02-14 12:40:00|42353.1|42241.1|42462.5|42350.5|42510.1|42398.1|42350.6|42238.6|840
1644842700000|2022-02-14 12:45:00|42464|42352|42419.6|42307.6|42561.6|42449.6|42390.8|42278.8|543
1644843000000|2022-02-14 12:50:00|42414.5|42302.5|42497.3|42385.3|42499.9|42387.9|42412.8|42300.8|460
1644843300000|2022-02-14 12:55:00|42497.5|42385.5|42593.7|42481.7|42650.1|42538.1|42497.5|42385.5|738
1644843600000|2022-02-14 13:00:00|42598.3|42486.3|42639.9|42527.9|42738.7|42626.7|42597.7|42485.7|521
1644843900000|2022-02-14 13:05:00|42648.6|42536.6|42625.1|42513.1|42703.4|42591.4|42589.3|42477.3|402
1644844200000|2022-02-14 13:10:00|42624.6|42512.6|42576|42464|42639.2|42527.2|42530.6|42418.6|314
1644844500000|2022-02-14 13:15:00|42577.9|42465.9|42568.7|42456.7|42604.7|42492.7|42534|42422|339
1644844800000|2022-02-14 13:20:00|42568.8|42456.8|42626.3|42514.3|42664.4|42552.4|42556.7|42444.7|453
1644845100000|2022-02-14 13:25:00|42627.3|42515.3|42684.3|42572.3|42688.9|42576.9|42609.8|42497.8|365
1644845400000|2022-02-14 13:30:00|42683.3|42571.3|42648|42536|42699.1|42587.1|42610.1|42498.1|489
1644845700000|2022-02-14 13:35:00|42644.7|42532.7|42576.6|42464.6|42648.6|42536.6|42525.5|42413.5|486
1644846000000|2022-02-14 13:40:00|42564.6|42452.6|42473.1|42361.1|42576.6|42464.6|42472.6|42360.6|515
1644846300000|2022-02-14 13:45:00|42473.4|42361.4|42495.4|42383.4|42511.1|42399.1|42460.8|42348.8|336
1644846600000|2022-02-14 13:50:00|42495.5|42383.5|42581|42469|42592.9|42480.9|42488.8|42376.8|399
1644846900000|2022-02-14 13:55:00|42578.8|42466.8|42579.9|42467.9|42616.2|42504.2|42571.2|42459.2|285
1644847200000|2022-02-14 14:00:00|42572|42460|42615.1|42503.1|42619.2|42507.2|42537.9|42425.9|455
1644847500000|2022-02-14 14:05:00|42616.6|42504.6|42623.8|42511.8|42645.4|42533.4|42597|42485|398
1644847800000|2022-02-14 14:10:00|42622.3|42510.3|42669.6|42557.6|42716.5|42604.5|42603.2|42491.2|725
1644848100000|2022-02-14 14:15:00|42670.3|42558.3|42642.5|42530.5|42703.2|42591.2|42614.8|42502.8|391
1644848400000|2022-02-14 14:20:00|42649.6|42537.6|42767.2|42655.2|42775|42663|42649.6|42537.6|351
1644848700000|2022-02-14 14:25:00|42767.3|42655.3|42745.1|42633.1|42791.9|42679.9|42737.4|42625.4|357
1644849000000|2022-02-14 14:30:00|42746.3|42634.3|42679.3|42567.3|42891|42779|42597.3|42485.3|832
1644849300000|2022-02-14 14:35:00|42681.2|42569.2|42650.9|42538.9|42762.7|42650.7|42650.7|42538.7|804
1644849600000|2022-02-14 14:40:00|42651|42539|42687.4|42575.4|42778.6|42666.6|42632.8|42520.8|774
1644849900000|2022-02-14 14:45:00|42688.3|42576.3|42690.8|42578.8|42704.8|42592.8|42585.9|42473.9|759
1644850200000|2022-02-14 14:50:00|42691.6|42579.6|42719.6|42607.6|42745.8|42633.8|42678.1|42566.1|584
1644850500000|2022-02-14 14:55:00|42719.4|42607.4|42576.8|42464.8|42723|42611|42573.5|42461.5|576
1644850800000|2022-02-14 15:00:00|42580.9|42468.9|42542.6|42430.6|42584|42472|42481|42369|672
1644851100000|2022-02-14 15:05:00|42540.8|42428.8|42598.6|42486.6|42614.9|42502.9|42523.3|42411.3|674
1644851400000|2022-02-14 15:10:00|42598.7|42486.7|42646.1|42534.1|42720.1|42608.1|42585.8|42473.8|668
1644851700000|2022-02-14 15:15:00|42649.1|42537.1|42573|42461|42661.1|42549.1|42550.1|42438.1|513
1644852000000|2022-02-14 15:20:00|42575.4|42463.4|42596.5|42484.5|42629.5|42517.5|42512.6|42400.6|561
1644852300000|2022-02-14 15:25:00|42594.8|42482.8|42531.4|42419.4|42594.8|42482.8|42479.7|42367.7|634
1644852600000|2022-02-14 15:30:00|42530.4|42418.4|42460.1|42348.1|42550.9|42438.9|42439.8|42327.8|680
1644852900000|2022-02-14 15:35:00|42447.1|42335.1|42526.3|42414.3|42526.7|42414.7|42427.9|42315.9|552
1644853200000|2022-02-14 15:40:00|42522|42410|42618.6|42506.6|42638.1|42526.1|42505.3|42393.3|541
1644853500000|2022-02-14 15:45:00|42622.1|42510.1|42654.5|42542.5|42684.4|42572.4|42587.5|42475.5|423
1644853800000|2022-02-14 15:50:00|42653.6|42541.6|42680.7|42568.7|42715.7|42603.7|42618.3|42506.3|429
1644854100000|2022-02-14 15:55:00|42680.9|42568.9|42660.5|42548.5|42715.6|42603.6|42650.9|42538.9|565
1644854400000|2022-02-14 16:00:00|42661|42549|42744.4|42632.4|42753|42641|42632.4|42520.4|557
1644854700000|2022-02-14 16:05:00|42736.2|42624.2|42729.5|42617.5|42758.9|42646.9|42681.2|42569.2|549
1644855000000|2022-02-14 16:10:00|42728.9|42616.9|42700.1|42588.1|42755.6|42643.6|42666.4|42554.4|538
1644855300000|2022-02-14 16:15:00|42702.1|42590.1|42816.3|42704.3|42837.5|42725.5|42695|42583|589
1644855600000|2022-02-14 16:20:00|42816.4|42704.4|42814.2|42702.2|42834.4|42722.4|42755.9|42643.9|470
1644855900000|2022-02-14 16:25:00|42818.3|42706.3|42813.7|42701.7|42875.7|42763.7|42805.3|42693.3|495
1644856200000|2022-02-14 16:30:00|42814|42702|42770.8|42658.8|42837.4|42725.4|42748.7|42636.7|345
1644856500000|2022-02-14 16:35:00|42790.9|42678.9|42803|42691|42873.9|42761.9|42780.3|42668.3|437
1644856800000|2022-02-14 16:40:00|42801|42689|42791.2|42679.2|42831.4|42719.4|42755.6|42643.6|423
1644857100000|2022-02-14 16:45:00|42791.1|42679.1|42832.5|42720.5|42838|42726|42783.4|42671.4|496
1644857400000|2022-02-14 16:50:00|42833.1|42721.1|42747.4|42635.4|42845.9|42733.9|42718.1|42606.1|449
1644857700000|2022-02-14 16:55:00|42743.9|42631.9|42722.3|42610.3|42761.6|42649.6|42698.8|42586.8|433
1644858000000|2022-02-14 17:00:00|42722.2|42610.2|42705.7|42593.7|42730.2|42618.2|42695.1|42583.1|422
1644858300000|2022-02-14 17:05:00|42711.4|42599.4|42720.3|42608.3|42741.1|42629.1|42692.4|42580.4|279
1644858600000|2022-02-14 17:10:00|42722.2|42610.2|42696|42584|42738|42626|42662.4|42550.4|307
1644858900000|2022-02-14 17:15:00|42697.6|42585.6|42722.3|42610.3|42755.4|42643.4|42697.6|42585.6|405
1644859200000|2022-02-14 17:20:00|42714|42602|42696|42584|42743.9|42631.9|42683.4|42571.4|436
1644859500000|2022-02-14 17:25:00|42696.2|42584.2|42771.4|42659.4|42771.4|42659.4|42680.6|42568.6|418
1644859800000|2022-02-14 17:30:00|42765.4|42653.4|42673.4|42561.4|42833.3|42721.3|42652.2|42540.2|511
1644860100000|2022-02-14 17:35:00|42668.3|42556.3|42637.7|42525.7|42675|42563|42606.4|42494.4|412
1644860400000|2022-02-14 17:40:00|42638|42526|42652.8|42540.8|42671.1|42559.1|42631|42519|528
1644860700000|2022-02-14 17:45:00|42647.2|42535.2|42688.7|42576.7|42702.5|42590.5|42626.2|42514.2|443
1644861000000|2022-02-14 17:50:00|42683.5|42571.5|42643.6|42531.6|42830.5|42718.5|42635.5|42523.5|530
1644861300000|2022-02-14 17:55:00|42643.2|42531.2|42630.2|42518.2|42668.2|42556.2|42610.6|42498.6|429
1644861600000|2022-02-14 18:00:00|42631.8|42519.8|42641.4|42529.4|42658.2|42546.2|42594.6|42482.6|446
1644861900000|2022-02-14 18:05:00|42639.1|42527.1|42676.3|42564.3|42710.6|42598.6|42635.5|42523.5|533
1644862200000|2022-02-14 18:10:00|42675.8|42563.8|42639.2|42527.2|42681.9|42569.9|42628.9|42516.9|382
1644862500000|2022-02-14 18:15:00|42638|42526|42705.5|42593.5|42720.2|42608.2|42632|42520|449
1644862800000|2022-02-14 18:20:00|42709.4|42597.4|42526.7|42414.7|42721.6|42609.6|42520.5|42408.5|468
1644863100000|2022-02-14 18:25:00|42526.1|42414.1|42587.1|42475.1|42587.1|42475.1|42501.2|42389.2|309
1644863400000|2022-02-14 18:30:00|42585.6|42473.6|42559.4|42447.4|42585.6|42473.6|42504.1|42392.1|558
1644863700000|2022-02-14 18:35:00|42557.3|42445.3|42548.1|42436.1|42579.7|42467.7|42533.2|42421.2|362
1644864000000|2022-02-14 18:40:00|42548.6|42436.6|42542.5|42430.5|42585.5|42473.5|42526.4|42414.4|382
1644864300000|2022-02-14 18:45:00|42546.8|42434.8|42510.5|42398.5|42564.4|42452.4|42476.6|42364.6|452
1644864600000|2022-02-14 18:50:00|42508.3|42396.3|42372.2|42260.2|42516.1|42404.1|42365.7|42253.7|377
1644864900000|2022-02-14 18:55:00|42371.1|42259.1|42305.6|42193.6|42404.1|42292.1|42300.8|42188.8|858
1644865200000|2022-02-14 19:00:00|42305.5|42193.5|42200.3|42088.3|42351.9|42239.9|42196.5|42084.5|809
1644865500000|2022-02-14 19:05:00|42199.1|42087.1|42070.2|41958.2|42230|42118|42064.2|41952.2|737
1644865800000|2022-02-14 19:10:00|42071.7|41959.7|42118.6|42006.6|42147.5|42035.5|42031.7|41919.7|703
1644866100000|2022-02-14 19:15:00|42122.5|42010.5|42087.3|41975.3|42123.7|42011.7|42042|41930|558
1644866400000|2022-02-14 19:20:00|42089.6|41977.6|41973.2|41861.2|42128.4|42016.4|41962.4|41850.4|638
1644866700000|2022-02-14 19:25:00|41973.1|41861.1|42099.4|41987.4|42099.4|41987.4|41873.5|41761.5|585
1644867000000|2022-02-14 19:30:00|41984.1|41872.1|42087.8|41975.8|42097.9|41985.9|41952|41840|277
1644867300000|2022-02-14 19:35:00|42085|41973|42266.7|42154.7|42302.3|42190.3|42062.6|41950.6|900
1644867600000|2022-02-14 19:40:00|42263.5|42151.5|42180|42068|42273.4|42161.4|42165.2|42053.2|673
1644867900000|2022-02-14 19:45:00|42177.8|42065.8|42086.5|41974.5|42216|42104|42057|41945|790
1644868200000|2022-02-14 19:50:00|42085.7|41973.7|42150.8|42038.8|42254.8|42142.8|42078.2|41966.2|831
1644868500000|2022-02-14 19:55:00|42152|42040|42190.5|42078.5|42206.4|42094.4|42126.1|42014.1|696
1644868800000|2022-02-14 20:00:00|42192.7|42080.7|42227.3|42115.3|42270.7|42158.7|42161.3|42049.3|728
1644869100000|2022-02-14 20:05:00|42227.5|42115.5|42186.5|42074.5|42227.5|42115.5|42069.8|41957.8|843
1644869400000|2022-02-14 20:10:00|42182.2|42070.2|42213.8|42101.8|42217.9|42105.9|42124.9|42012.9|778
1644869700000|2022-02-14 20:15:00|42213.7|42101.7|42130.3|42018.3|42216|42104|42129.5|42017.5|702
1644870000000|2022-02-14 20:20:00|42129.5|42017.5|42225|42113|42284.6|42172.6|42104.2|41992.2|726
1644870300000|2022-02-14 20:25:00|42225.3|42113.3|42211|42099|42227.4|42115.4|42189.1|42077.1|758
1644870600000|2022-02-14 20:30:00|42201.5|42089.5|42355.3|42243.3|42372.1|42260.1|42193.6|42081.6|667
1644870900000|2022-02-14 20:35:00|42355.7|42243.7|42331.7|42219.7|42370.5|42258.5|42309.5|42197.5|673
1644871200000|2022-02-14 20:40:00|42346.4|42234.4|42318.2|42206.2|42346.4|42234.4|42258.4|42146.4|618
1644871500000|2022-02-14 20:45:00|42316.9|42204.9|42352.9|42240.9|42357.9|42245.9|42238.1|42126.1|669
1644871800000|2022-02-14 20:50:00|42351.1|42239.1|42295.6|42183.6|42353.6|42241.6|42266.6|42154.6|749
1644872100000|2022-02-14 20:55:00|42296.5|42184.5|42248.3|42136.3|42321.5|42209.5|42230.3|42118.3|655
1644872400000|2022-02-14 21:00:00|42248.6|42136.6|42280.5|42168.5|42287.2|42175.2|42215.7|42103.7|470
1644872700000|2022-02-14 21:05:00|42279.5|42167.5|42289.4|42177.4|42292.3|42180.3|42229.8|42117.8|426
1644873000000|2022-02-14 21:10:00|42289.6|42177.6|42297.8|42185.8|42299.1|42187.1|42271.9|42159.9|413
1644873300000|2022-02-14 21:15:00|42297.7|42185.7|42296.8|42184.8|42304.5|42192.5|42274.5|42162.5|477
1644873600000|2022-02-14 21:20:00|42297.1|42185.1|42238.1|42126.1|42301|42189|42235.6|42123.6|368
1644873900000|2022-02-14 21:25:00|42238.3|42126.3|42208.7|42096.7|42241.6|42129.6|42196.9|42084.9|306
1644874200000|2022-02-14 21:30:00|42208.6|42096.6|42208.6|42096.6|42223.4|42111.4|42198.6|42086.6|340
1644874500000|2022-02-14 21:35:00|42207.8|42095.8|42232|42120|42243.1|42131.1|42204.6|42092.6|309
1644874800000|2022-02-14 21:40:00|42232.8|42120.8|42240.8|42128.8|42257.4|42145.4|42227.6|42115.6|278
1644875100000|2022-02-14 21:45:00|42241.3|42129.3|42275.1|42163.1|42292.2|42180.2|42185.3|42073.3|406
1644875400000|2022-02-14 21:50:00|42273.7|42161.7|42341.9|42229.9|42350|42238|42273.7|42161.7|384
1644875700000|2022-02-14 21:55:00|42343|42231|42295.8|42183.8|42350.8|42238.8|42292.9|42180.9|310
1644876000000|2022-02-14 22:00:00|42299.3|42187.3|42339.9|42227.9|42347.7|42235.7|42299.3|42187.3|460
1644876300000|2022-02-14 22:05:00|42340.7|42228.7|42396.8|42284.8|42397.2|42285.2|42340.7|42228.7|429
1644876600000|2022-02-14 22:10:00|42396.9|42284.9|42672.7|42560.7|42688.6|42576.6|42396.9|42284.9|700
1644876900000|2022-02-14 22:15:00|42672.5|42560.5|42780.6|42668.6|42780.6|42668.6|42651.8|42539.8|413
1644877200000|2022-02-14 22:20:00|42779.4|42667.4|42751.6|42639.6|42780.6|42668.6|42731.1|42619.1|177
1644877500000|2022-02-14 22:25:00|42755.7|42643.7|42809.9|42697.9|42831.3|42719.3|42741.5|42629.5|387
1644877800000|2022-02-14 22:30:00|42809.6|42697.6|42723.3|42611.3|42815.3|42703.3|42718.5|42606.5|152
1644878100000|2022-02-14 22:35:00|42723.2|42611.2|42691.6|42579.6|42739.9|42627.9|42683|42571|152
1644878400000|2022-02-14 22:40:00|42689.4|42577.4|42720.3|42608.3|42748|42636|42662.5|42550.5|260
1644878700000|2022-02-14 22:45:00|42716.6|42604.6|42654.5|42542.5|42720.3|42608.3|42623.9|42511.9|319
1644879000000|2022-02-14 22:50:00|42656.2|42544.2|42694.8|42582.8|42750.8|42638.8|42642|42530|267
1644879300000|2022-02-14 22:55:00|42695.5|42583.5|42750.6|42638.6|42750.6|42638.6|42690.5|42578.5|137
1644879600000|2022-02-14 23:00:00|42745.7|42633.7|42829|42717|42854.5|42742.5|42693.8|42581.8|451
1644879900000|2022-02-14 23:05:00|42833.9|42721.9|42837.9|42725.9|42853|42741|42815.2|42703.2|303
1644880200000|2022-02-14 23:10:00|42837.7|42725.7|42804.1|42692.1|42869|42757|42797.9|42685.9|352
1644880500000|2022-02-14 23:15:00|42798.1|42686.1|42764.4|42652.4|42816.8|42704.8|42764.1|42652.1|285
1644880800000|2022-02-14 23:20:00|42765.6|42653.6|42771.7|42659.7|42800.6|42688.6|42752.3|42640.3|244
1644881100000|2022-02-14 23:25:00|42772|42660|42755.7|42643.7|42790.5|42678.5|42754.7|42642.7|236
1644881400000|2022-02-14 23:30:00|42755.5|42643.5|42710.7|42598.7|42758.7|42646.7|42710.7|42598.7|269
1644881700000|2022-02-14 23:35:00|42715.9|42603.9|42705|42593|42725.7|42613.7|42689.3|42577.3|142
1644882000000|2022-02-14 23:40:00|42703.4|42591.4|42705.6|42593.6|42719.3|42607.3|42674.7|42562.7|196
1644882300000|2022-02-14 23:45:00|42718.9|42606.9|42640.8|42528.8|42723.9|42611.9|42630.1|42518.1|414
1644882600000|2022-02-14 23:50:00|42647.3|42535.3|42660.8|42548.8|42672.8|42560.8|42628.5|42516.5|248
1644882900000|2022-02-14 23:55:00|42652|42540|42598.6|42486.6|42659.7|42547.7|42597.9|42485.9|283
1644883200000|2022-02-15 00:00:00|42606.3|42494.3|42649.3|42537.3|42661.6|42549.6|42606.3|42494.3|401
1644883500000|2022-02-15 00:05:00|42649.4|42537.4|42715.8|42603.8|42726.6|42614.6|42640.4|42528.4|410
1644883800000|2022-02-15 00:10:00|42716|42604|42651.5|42539.5|42720.8|42608.8|42642.3|42530.3|275
1644884100000|2022-02-15 00:15:00|42651.6|42539.6|42605.1|42493.1|42675.5|42563.5|42576.3|42464.3|511
1644884400000|2022-02-15 00:20:00|42604.1|42492.1|42649.5|42537.5|42657.3|42545.3|42598.9|42486.9|335
1644884700000|2022-02-15 00:25:00|42653.1|42541.1|42627|42515|42662.9|42550.9|42612.5|42500.5|224
1644885000000|2022-02-15 00:30:00|42619|42507|42547.2|42435.2|42633.9|42521.9|42498.2|42386.2|395
1644885300000|2022-02-15 00:35:00|42547.1|42435.1|42558.3|42446.3|42568.4|42456.4|42523.8|42411.8|442
1644885600000|2022-02-15 00:40:00|42558.9|42446.9|42544.9|42432.9|42579.1|42467.1|42541.1|42429.1|246
1644885900000|2022-02-15 00:45:00|42549.2|42437.2|42559.3|42447.3|42593.2|42481.2|42544.9|42432.9|306
1644886200000|2022-02-15 00:50:00|42559.8|42447.8|42583.6|42471.6|42584.2|42472.2|42519.5|42407.5|260
1644886500000|2022-02-15 00:55:00|42584.2|42472.2|42638.8|42526.8|42642|42530|42573.9|42461.9|241
1644886800000|2022-02-15 01:00:00|42632.2|42520.2|42644.6|42532.6|42655.1|42543.1|42620.5|42508.5|232
1644887100000|2022-02-15 01:05:00|42644.8|42532.8|42637.9|42525.9|42677.8|42565.8|42626.3|42514.3|259
1644887400000|2022-02-15 01:10:00|42636.6|42524.6|42596.6|42484.6|42651.6|42539.6|42580.6|42468.6|203
1644887700000|2022-02-15 01:15:00|42599.6|42487.6|42672.4|42560.4|42693.3|42581.3|42599.6|42487.6|391
1644888000000|2022-02-15 01:20:00|42657.5|42545.5|42753.5|42641.5|42754.9|42642.9|42653.7|42541.7|339
1644888300000|2022-02-15 01:25:00|42756.5|42644.5|42810|42698|42865.1|42753.1|42743.7|42631.7|429
1644888600000|2022-02-15 01:30:00|42808.8|42696.8|43153.9|43041.9|43153.9|43041.9|42808.8|42696.8|622
1644888900000|2022-02-15 01:35:00|43154.5|43042.5|43498.1|43386.1|43678|43566|43153.9|43041.9|879
1644889200000|2022-02-15 01:40:00|43502.3|43390.3|43528.5|43416.5|43545.9|43433.9|43439.9|43327.9|696
1644889500000|2022-02-15 01:45:00|43529.9|43417.9|43566.5|43454.5|43609.2|43497.2|43470.4|43358.4|587
1644889800000|2022-02-15 01:50:00|43565.6|43453.6|43508.5|43396.5|43585.8|43473.8|43497.1|43385.1|323
1644890100000|2022-02-15 01:55:00|43508.9|43396.9|43522|43410|43533.5|43421.5|43469.7|43357.7|434
1644890400000|2022-02-15 02:00:00|43526.2|43414.2|43597.6|43485.6|43653.2|43541.2|43471.2|43359.2|501
1644890700000|2022-02-15 02:05:00|43595.7|43483.7|43573|43461|43708.9|43596.9|43568.6|43456.6|572
1644891000000|2022-02-15 02:10:00|43573.4|43461.4|43472.1|43360.1|43573.4|43461.4|43472.1|43360.1|363
1644891300000|2022-02-15 02:15:00|43458.6|43346.6|43478.2|43366.2|43525.5|43413.5|43452.1|43340.1|317
1644891600000|2022-02-15 02:20:00|43492.2|43380.2|43536.6|43424.6|43543.7|43431.7|43480.3|43368.3|423
1644891900000|2022-02-15 02:25:00|43543.1|43431.1|43508.1|43396.1|43576.5|43464.5|43470.1|43358.1|424
1644892200000|2022-02-15 02:30:00|43504.6|43392.6|43550.5|43438.5|43556.4|43444.4|43471.2|43359.2|498
1644892500000|2022-02-15 02:35:00|43550.6|43438.6|43609.2|43497.2|43620.3|43508.3|43536.3|43424.3|509
1644892800000|2022-02-15 02:40:00|43610.5|43498.5|43677.8|43565.8|43686.9|43574.9|43606.8|43494.8|515
1644893100000|2022-02-15 02:45:00|43678|43566|43698.4|43586.4|43704.2|43592.2|43642.4|43530.4|349
1644893400000|2022-02-15 02:50:00|43699.6|43587.6|43629.6|43517.6|43749|43637|43590.2|43478.2|693
1644893700000|2022-02-15 02:55:00|43632.3|43520.3|43637.4|43525.4|43671.3|43559.3|43606|43494|628
1644894000000|2022-02-15 03:00:00|43637.5|43525.5|43599.9|43487.9|43662.9|43550.9|43599.9|43487.9|374
1644894300000|2022-02-15 03:05:00|43605.5|43493.5|43629.8|43517.8|43629.8|43517.8|43572.9|43460.9|440
1644894600000|2022-02-15 03:10:00|43630|43518|43656.3|43544.3|43663.3|43551.3|43612.2|43500.2|320
1644894900000|2022-02-15 03:15:00|43657|43545|43663.9|43551.9|43712.5|43600.5|43657|43545|513
1644895200000|2022-02-15 03:20:00|43665.2|43553.2|43643.8|43531.8|43676.5|43564.5|43622.4|43510.4|211
1644895500000|2022-02-15 03:25:00|43643.7|43531.7|43697.6|43585.6|43707.4|43595.4|43619.9|43507.9|338
1644895800000|2022-02-15 03:30:00|43696.7|43584.7|43703.5|43591.5|43721.5|43609.5|43688.6|43576.6|336
1644896100000|2022-02-15 03:35:00|43703.7|43591.7|43678.9|43566.9|43703.7|43591.7|43658|43546|249
1644896400000|2022-02-15 03:40:00|43679.6|43567.6|43707.6|43595.6|43736.6|43624.6|43679.6|43567.6|381
1644896700000|2022-02-15 03:45:00|43707.4|43595.4|43682.4|43570.4|43711.2|43599.2|43659.7|43547.7|322
1644897000000|2022-02-15 03:50:00|43683.4|43571.4|43661.8|43549.8|43683.4|43571.4|43657.3|43545.3|213
1644897300000|2022-02-15 03:55:00|43661.3|43549.3|43645.3|43533.3|43676.4|43564.4|43628.8|43516.8|413
1644897600000|2022-02-15 04:00:00|43645.7|43533.7|43800.5|43688.5|43835.4|43723.4|43608|43496|597
1644897900000|2022-02-15 04:05:00|43796.1|43684.1|43641.3|43529.3|43800.5|43688.5|43628.4|43516.4|614
1644898200000|2022-02-15 04:10:00|43638.9|43526.9|43601.6|43489.6|43639.5|43527.5|43578.6|43466.6|548
1644898500000|2022-02-15 04:15:00|43601.7|43489.7|43603.3|43491.3|43624.7|43512.7|43587|43475|344
1644898800000|2022-02-15 04:20:00|43603.9|43491.9|43634.5|43522.5|43648|43536|43576.4|43464.4|387
1644899100000|2022-02-15 04:25:00|43634|43522|43627.2|43515.2|43651.2|43539.2|43619|43507|348
1644899400000|2022-02-15 04:30:00|43632.5|43520.5|43583|43471|43641.7|43529.7|43580.9|43468.9|312
1644899700000|2022-02-15 04:35:00|43582.1|43470.1|43549.6|43437.6|43599|43487|43549.6|43437.6|445
1644900000000|2022-02-15 04:40:00|43558.6|43446.6|43585.8|43473.8|43607.5|43495.5|43555|43443|391
1644900300000|2022-02-15 04:45:00|43583.3|43471.3|43584.5|43472.5|43613.4|43501.4|43577.4|43465.4|463
1644900600000|2022-02-15 04:50:00|43587|43475|43544.3|43432.3|43588|43476|43526.8|43414.8|362
1644900900000|2022-02-15 04:55:00|43552.2|43440.2|43541.2|43429.2|43579.4|43467.4|43535.3|43423.3|416
1644901200000|2022-02-15 05:00:00|43545.4|43433.4|43539.3|43427.3|43572.9|43460.9|43530.2|43418.2|493
1644901500000|2022-02-15 05:05:00|43538.8|43426.8|43531.8|43419.8|43546.5|43434.5|43472.7|43360.7|556
1644901800000|2022-02-15 05:10:00|43533|43421|43550.8|43438.8|43555.2|43443.2|43528.6|43416.6|478
1644902100000|2022-02-15 05:15:00|43549.1|43437.1|43601|43489|43615.3|43503.3|43547.5|43435.5|393
1644902400000|2022-02-15 05:20:00|43601.6|43489.6|43611.3|43499.3|43628|43516|43595.4|43483.4|330
1644902700000|2022-02-15 05:25:00|43611.4|43499.4|43647|43535|43656.8|43544.8|43599.1|43487.1|292
1644903000000|2022-02-15 05:30:00|43656|43544|43649.6|43537.6|43659.4|43547.4|43621.6|43509.6|293
1644903300000|2022-02-15 05:35:00|43637|43525|43645.6|43533.6|43654.3|43542.3|43634.4|43522.4|323
1644903600000|2022-02-15 05:40:00|43645.4|43533.4|43623.5|43511.5|43647.5|43535.5|43618.7|43506.7|237
1644903900000|2022-02-15 05:45:00|43624.1|43512.1|43677.1|43565.1|43684.5|43572.5|43621.4|43509.4|302
1644904200000|2022-02-15 05:50:00|43684.5|43572.5|43659.4|43547.4|43691.5|43579.5|43648.9|43536.9|216
1644904500000|2022-02-15 05:55:00|43659.2|43547.2|43652.1|43540.1|43678.4|43566.4|43636.4|43524.4|255
1644904800000|2022-02-15 06:00:00|43648.6|43536.6|43638.3|43526.3|43650.5|43538.5|43611.3|43499.3|282
1644905100000|2022-02-15 06:05:00|43638.8|43526.8|43679.1|43567.1|43696.2|43584.2|43629.5|43517.5|279
1644905400000|2022-02-15 06:10:00|43679|43567|43725.2|43613.2|43742.1|43630.1|43678.7|43566.7|349
1644905700000|2022-02-15 06:15:00|43724.9|43612.9|43710.7|43598.7|43730.8|43618.8|43695.6|43583.6|337
1644906000000|2022-02-15 06:20:00|43705.1|43593.1|43652.3|43540.3|43710.3|43598.3|43652.3|43540.3|319
1644906300000|2022-02-15 06:25:00|43652.4|43540.4|43685.7|43573.7|43707|43595|43647.1|43535.1|310
1644906600000|2022-02-15 06:30:00|43688.8|43576.8|43690.6|43578.6|43695.2|43583.2|43669.9|43557.9|269
1644906900000|2022-02-15 06:35:00|43687.5|43575.5|43681.5|43569.5|43736.6|43624.6|43680.5|43568.5|400
1644907200000|2022-02-15 06:40:00|43682.3|43570.3|43671.7|43559.7|43699|43587|43656.3|43544.3|286
1644907500000|2022-02-15 06:45:00|43671.5|43559.5|43655.1|43543.1|43681.9|43569.9|43652.1|43540.1|260
1644907800000|2022-02-15 06:50:00|43657.1|43545.1|43682.8|43570.8|43686.9|43574.9|43649.6|43537.6|229
1644908100000|2022-02-15 06:55:00|43682.7|43570.7|43608.5|43496.5|43687|43575|43607.2|43495.2|417
1644908400000|2022-02-15 07:00:00|43609.9|43497.9|43617.1|43505.1|43645.4|43533.4|43607.3|43495.3|253
1644908700000|2022-02-15 07:05:00|43616|43504|43672.5|43560.5|43691|43579|43614.5|43502.5|371
1644909000000|2022-02-15 07:10:00|43671|43559|43647|43535|43676.1|43564.1|43637.6|43525.6|267
1644909300000|2022-02-15 07:15:00|43646.1|43534.1|43660.4|43548.4|43675|43563|43600.6|43488.6|343
1644909600000|2022-02-15 07:20:00|43660.3|43548.3|43644.3|43532.3|43664.5|43552.5|43633.9|43521.9|280
1644909900000|2022-02-15 07:25:00|43643.5|43531.5|43681.9|43569.9|43684.4|43572.4|43642.8|43530.8|341
1644910200000|2022-02-15 07:30:00|43682.2|43570.2|43659.7|43547.7|43703.9|43591.9|43633.9|43521.9|390
1644910500000|2022-02-15 07:35:00|43659.9|43547.9|43755.7|43643.7|43765.8|43653.8|43648|43536|314
1644910800000|2022-02-15 07:40:00|43756.1|43644.1|43778.8|43666.8|43791|43679|43704.9|43592.9|320
1644911100000|2022-02-15 07:45:00|43777.6|43665.6|43787.4|43675.4|43796.7|43684.7|43736.8|43624.8|331
1644911400000|2022-02-15 07:50:00|43787.9|43675.9|43801.5|43689.5|43834.6|43722.6|43764.3|43652.3|449
1644911700000|2022-02-15 07:55:00|43801|43689|43776.5|43664.5|43801|43689|43748.6|43636.6|568
1644912000000|2022-02-15 08:00:00|43777.5|43665.5|43693.9|43581.9|43860.4|43748.4|43691.8|43579.8|737
1644912300000|2022-02-15 08:05:00|43692.7|43580.7|43875.1|43763.1|43884.4|43772.4|43691.9|43579.9|608
1644912600000|2022-02-15 08:10:00|43878.4|43766.4|43843.2|43731.2|43938.7|43826.7|43828.3|43716.3|595
1644912900000|2022-02-15 08:15:00|43843.8|43731.8|43893.9|43781.9|43898.4|43786.4|43807.4|43695.4|397
1644913200000|2022-02-15 08:20:00|43892.6|43780.6|43931.2|43819.2|43933.7|43821.7|43868.6|43756.6|591
1644913500000|2022-02-15 08:25:00|43931.3|43819.3|43932.6|43820.6|43944.7|43832.7|43900.7|43788.7|560
1644913800000|2022-02-15 08:30:00|43932.7|43820.7|44001.5|43889.5|44024.9|43912.9|43930.2|43818.2|543
1644914100000|2022-02-15 08:35:00|44000|43888|44115.2|44003.2|44115.7|44003.7|43993.1|43881.1|663
1644914400000|2022-02-15 08:40:00|44114.8|44002.8|44025.1|43913.1|44216.2|44104.2|44024.8|43912.8|762
1644914700000|2022-02-15 08:45:00|44035.6|43923.6|43981.3|43869.3|44076.7|43964.7|43947.3|43835.3|566
1644915000000|2022-02-15 08:50:00|43997.4|43885.4|43999.9|43887.9|44026.5|43914.5|43975.3|43863.3|508
1644915300000|2022-02-15 08:55:00|43990.4|43878.4|44062.8|43950.8|44069.5|43957.5|43984.2|43872.2|431
1644915600000|2022-02-15 09:00:00|44062.3|43950.3|44051.3|43939.3|44141.9|44029.9|44051.3|43939.3|677
1644915900000|2022-02-15 09:05:00|44047.8|43935.8|43994.9|43882.9|44053.6|43941.6|43928.7|43816.7|473
1644916200000|2022-02-15 09:10:00|43985.1|43873.1|43963.2|43851.2|44020.2|43908.2|43949.6|43837.6|493
1644916500000|2022-02-15 09:15:00|43963.5|43851.5|44039.6|43927.6|44045.5|43933.5|43954|43842|585
1644916800000|2022-02-15 09:20:00|44031.8|43919.8|43983|43871|44043.2|43931.2|43973.5|43861.5|415
1644917100000|2022-02-15 09:25:00|43983.5|43871.5|43966.1|43854.1|44000.7|43888.7|43928|43816|377
1644917400000|2022-02-15 09:30:00|43958.6|43846.6|43981.1|43869.1|43984.8|43872.8|43939|43827|559
1644917700000|2022-02-15 09:35:00|43980.5|43868.5|44006.6|43894.6|44019.6|43907.6|43954.9|43842.9|556
1644918000000|2022-02-15 09:40:00|44008|43896|44066.2|43954.2|44074|43962|44008|43896|682
1644918300000|2022-02-15 09:45:00|44069.7|43957.7|44086.9|43974.9|44163.1|44051.1|44039.9|43927.9|586
1644918600000|2022-02-15 09:50:00|44090.4|43978.4|44093.5|43981.5|44159.5|44047.5|44060.8|43948.8|543
1644918900000|2022-02-15 09:55:00|44090.8|43978.8|44125.3|44013.3|44154.6|44042.6|44088.2|43976.2|607
1644919200000|2022-02-15 10:00:00|44122.2|44010.2|44059.1|43947.1|44163.6|44051.6|44054.4|43942.4|550
1644919500000|2022-02-15 10:05:00|44060.5|43948.5|44057.2|43945.2|44097.6|43985.6|44029.8|43917.8|526
1644919800000|2022-02-15 10:10:00|44062.6|43950.6|44070.1|43958.1|44091.3|43979.3|44054.3|43942.3|319
1644920100000|2022-02-15 10:15:00|44064.8|43952.8|44185.1|44073.1|44185.1|44073.1|44053.1|43941.1|541
1644920400000|2022-02-15 10:20:00|44176.3|44064.3|44228.2|44116.2|44257.1|44145.1|44173.7|44061.7|657
1644920700000|2022-02-15 10:25:00|44229.8|44117.8|44236.8|44124.8|44280.9|44168.9|44208.1|44096.1|619
1644921000000|2022-02-15 10:30:00|44229|44117|44258.7|44146.7|44259.3|44147.3|44221|44109|566
1644921300000|2022-02-15 10:35:00|44260.4|44148.4|44272.4|44160.4|44330.8|44218.8|44212.3|44100.3|691
1644921600000|2022-02-15 10:40:00|44269|44157|44290.9|44178.9|44346.1|44234.1|44248.2|44136.2|649
1644921900000|2022-02-15 10:45:00|44295.1|44183.1|44314.2|44202.2|44340.9|44228.9|44275.2|44163.2|531
1644922200000|2022-02-15 10:50:00|44314.3|44202.3|44260.8|44148.8|44345.1|44233.1|44239.6|44127.6|419
1644922500000|2022-02-15 10:55:00|44261.5|44149.5|44347|44235|44416.9|44304.9|44247|44135|589
1644922800000|2022-02-15 11:00:00|44348.9|44236.9|44392.1|44280.1|44419.5|44307.5|44326.1|44214.1|507
1644923100000|2022-02-15 11:05:00|44396.1|44284.1|44324.6|44212.6|44397.3|44285.3|44324.6|44212.6|357
1644923400000|2022-02-15 11:10:00|44320.2|44208.2|44303.6|44191.6|44321|44209|44245.5|44133.5|702
1644923700000|2022-02-15 11:15:00|44302.8|44190.8|44277.5|44165.5|44323.7|44211.7|44268.5|44156.5|404
1644924000000|2022-02-15 11:20:00|44285.3|44173.3|44271.5|44159.5|44315.5|44203.5|44259|44147|484
1644924300000|2022-02-15 11:25:00|44271.1|44159.1|44212|44100|44273|44161|44197.8|44085.8|326
1644924600000|2022-02-15 11:30:00|44215.6|44103.6|44249.1|44137.1|44257.2|44145.2|44210.8|44098.8|440
1644924900000|2022-02-15 11:35:00|44238.2|44126.2|44298.2|44186.2|44322.5|44210.5|44231.7|44119.7|479
1644925200000|2022-02-15 11:40:00|44298.6|44186.6|44380.8|44268.8|44414.3|44302.3|44293.5|44181.5|608
1644925500000|2022-02-15 11:45:00|44381.7|44269.7|44427.5|44315.5|44486|44374|44360|44248|566
1644925800000|2022-02-15 11:50:00|44429|44317|44407.5|44295.5|44455.3|44343.3|44366.5|44254.5|670
1644926100000|2022-02-15 11:55:00|44407|44295|44314.9|44202.9|44415.6|44303.6|44299.1|44187.1|509
1644926400000|2022-02-15 12:00:00|44316|44204|44273.1|44161.1|44331.6|44219.6|44258.7|44146.7|669
1644926700000|2022-02-15 12:05:00|44273.3|44161.3|44371|44259|44391.5|44279.5|44267.4|44155.4|608
1644927000000|2022-02-15 12:10:00|44370.8|44258.8|44383|44271|44413.9|44301.9|44366.7|44254.7|510
1644927300000|2022-02-15 12:15:00|44393.2|44281.2|44357.8|44245.8|44395.4|44283.4|44342.4|44230.4|411
1644927600000|2022-02-15 12:20:00|44358|44246|44316.4|44204.4|44366.5|44254.5|44299.9|44187.9|414
1644927900000|2022-02-15 12:25:00|44315.8|44203.8|44305.8|44193.8|44332.8|44220.8|44217.1|44105.1|501
1644928200000|2022-02-15 12:30:00|44307|44195|44331.6|44219.6|44350.5|44238.5|44300|44188|578
1644928500000|2022-02-15 12:35:00|44332.1|44220.1|44285.3|44173.3|44354.9|44242.9|44256.4|44144.4|426
1644928800000|2022-02-15 12:40:00|44285.1|44173.1|44234.5|44122.5|44288.4|44176.4|44224.5|44112.5|547
1644929100000|2022-02-15 12:45:00|44242.1|44130.1|44266.8|44154.8|44279|44167|44236.9|44124.9|315
1644929400000|2022-02-15 12:50:00|44267.3|44155.3|44297.9|44185.9|44310.4|44198.4|44260.9|44148.9|376
1644929700000|2022-02-15 12:55:00|44298.1|44186.1|44242.8|44130.8|44299.7|44187.7|44218.7|44106.7|397
1644930000000|2022-02-15 13:00:00|44243.9|44131.9|44280|44168|44284.2|44172.2|44243.9|44131.9|360
1644930300000|2022-02-15 13:05:00|44278.9|44166.9|44278.7|44166.7|44295.4|44183.4|44260.2|44148.2|335
1644930600000|2022-02-15 13:10:00|44279.3|44167.3|44350|44238|44358.7|44246.7|44279.3|44167.3|369
1644930900000|2022-02-15 13:15:00|44349.5|44237.5|44328.4|44216.4|44383.8|44271.8|44313.7|44201.7|373
1644931200000|2022-02-15 13:20:00|44332.6|44220.6|44230.6|44118.6|44332.6|44220.6|44214.4|44102.4|528
1644931500000|2022-02-15 13:25:00|44230.4|44118.4|44221.6|44109.6|44232.7|44120.7|44186.2|44074.2|479
1644931800000|2022-02-15 13:30:00|44216.7|44104.7|44220|44108|44335.8|44223.8|44121.8|44009.8|775
1644932100000|2022-02-15 13:35:00|44220.2|44108.2|44186.9|44074.9|44229.9|44117.9|44186.8|44074.8|570
1644932400000|2022-02-15 13:40:00|44187.5|44075.5|44267.4|44155.4|44286.7|44174.7|44151.4|44039.4|563
1644932700000|2022-02-15 13:45:00|44266|44154|44358.3|44246.3|44360.4|44248.4|44266|44154|523
1644933000000|2022-02-15 13:50:00|44355|44243|44311.2|44199.2|44367.8|44255.8|44311.2|44199.2|498
1644933300000|2022-02-15 13:55:00|44314.9|44202.9|44324.8|44212.8|44357.7|44245.7|44294|44182|519
1644933600000|2022-02-15 14:00:00|44324.7|44212.7|44342.8|44230.8|44364.8|44252.8|44303|44191|500
1644933900000|2022-02-15 14:05:00|44343.1|44231.1|44425.4|44313.4|44464.8|44352.8|44334.3|44222.3|616
1644934200000|2022-02-15 14:10:00|44423.7|44311.7|44412|44300|44465.1|44353.1|44398|44286|506
1644934500000|2022-02-15 14:15:00|44412.5|44300.5|44475.5|44363.5|44475.5|44363.5|44376.9|44264.9|550
1644934800000|2022-02-15 14:20:00|44474.4|44362.4|44464.1|44352.1|44502.2|44390.2|44446|44334|488
1644935100000|2022-02-15 14:25:00|44464.2|44352.2|44324.7|44212.7|44464.2|44352.2|44319.6|44207.6|419
1644935400000|2022-02-15 14:30:00|44324.1|44212.1|44452.2|44340.2|44465.4|44353.4|44285.9|44173.9|926
1644935700000|2022-02-15 14:35:00|44454.6|44342.6|44511.2|44399.2|44557.8|44445.8|44422.4|44310.4|824
1644936000000|2022-02-15 14:40:00|44510.2|44398.2|44426.6|44314.6|44541.2|44429.2|44419.9|44307.9|739
1644936300000|2022-02-15 14:45:00|44427.3|44315.3|44393|44281|44512.5|44400.5|44393|44281|716
1644936600000|2022-02-15 14:50:00|44392|44280|44366.4|44254.4|44396.5|44284.5|44330.6|44218.6|571
1644936900000|2022-02-15 14:55:00|44369.5|44257.5|44319.6|44207.6|44401|44289|44301.5|44189.5|620
1644937200000|2022-02-15 15:00:00|44320.2|44208.2|44285.6|44173.6|44355.1|44243.1|44280|44168|641
1644937500000|2022-02-15 15:05:00|44286|44174|44308|44196|44328.1|44216.1|44279.2|44167.2|569
1644937800000|2022-02-15 15:10:00|44307.3|44195.3|44256.8|44144.8|44323.1|44211.1|44243.9|44131.9|644
1644938100000|2022-02-15 15:15:00|44258.1|44146.1|44219.6|44107.6|44286.1|44174.1|44210.1|44098.1|535
1644938400000|2022-02-15 15:20:00|44207.1|44095.1|44221.2|44109.2|44250.3|44138.3|44187.7|44075.7|677
1644938700000|2022-02-15 15:25:00|44218.3|44106.3|44302.3|44190.3|44305.7|44193.7|44206.3|44094.3|547
1644939000000|2022-02-15 15:30:00|44304.4|44192.4|44270.8|44158.8|44321.3|44209.3|44261.1|44149.1|379
1644939300000|2022-02-15 15:35:00|44271.6|44159.6|44249.5|44137.5|44288.5|44176.5|44209.8|44097.8|562
1644939600000|2022-02-15 15:40:00|44255.8|44143.8|44289.1|44177.1|44324.5|44212.5|44237.7|44125.7|560
1644939900000|2022-02-15 15:45:00|44289.2|44177.2|44351|44239|44365.8|44253.8|44285.8|44173.8|465
1644940200000|2022-02-15 15:50:00|44349.2|44237.2|44297.9|44185.9|44353.3|44241.3|44266|44154|437
1644940500000|2022-02-15 15:55:00|44287.3|44175.3|44275.2|44163.2|44313.3|44201.3|44265.9|44153.9|571
1644940800000|2022-02-15 16:00:00|44271.5|44159.5|44272.9|44160.9|44295|44183|44204.1|44092.1|510
1644941100000|2022-02-15 16:05:00|44272.6|44160.6|44289.8|44177.8|44295.6|44183.6|44214.5|44102.5|476
1644941400000|2022-02-15 16:10:00|44293.6|44181.6|44293.5|44181.5|44312.4|44200.4|44249.3|44137.3|506
1644941700000|2022-02-15 16:15:00|44296.8|44184.8|44273.9|44161.9|44296.8|44184.8|44263.8|44151.8|416
1644942000000|2022-02-15 16:20:00|44274.1|44162.1|44183.4|44071.4|44290.8|44178.8|44180.6|44068.6|369
1644942300000|2022-02-15 16:25:00|44181|44069|44150.1|44038.1|44184.5|44072.5|44116.9|44004.9|589
1644942600000|2022-02-15 16:30:00|44153.2|44041.2|44194.4|44082.4|44209.4|44097.4|44153.2|44041.2|565
1644942900000|2022-02-15 16:35:00|44195.1|44083.1|44179.3|44067.3|44218.9|44106.9|44162.2|44050.2|485
1644943200000|2022-02-15 16:40:00|44178.5|44066.5|44153.3|44041.3|44188.5|44076.5|44148.6|44036.6|529
1644943500000|2022-02-15 16:45:00|44156.5|44044.5|44120.2|44008.2|44179.3|44067.3|44103|43991|571
1644943800000|2022-02-15 16:50:00|44120.5|44008.5|44162.9|44050.9|44167.9|44055.9|44120.2|44008.2|574
1644944100000|2022-02-15 16:55:00|44162.7|44050.7|44195|44083|44201.6|44089.6|44138|44026|499
1644944400000|2022-02-15 17:00:00|44194.3|44082.3|44139.2|44027.2|44206.6|44094.6|44138.2|44026.2|432
1644944700000|2022-02-15 17:05:00|44145.3|44033.3|44162.5|44050.5|44170.2|44058.2|44137.2|44025.2|525
1644945000000|2022-02-15 17:10:00|44163|44051|44196.1|44084.1|44228.4|44116.4|44155|44043|549
1644945300000|2022-02-15 17:15:00|44195.6|44083.6|43996.8|43884.8|44196.1|44084.1|43984.7|43872.7|596
1644945600000|2022-02-15 17:20:00|43996.4|43884.4|43989.3|43877.3|44017.4|43905.4|43981.2|43869.2|391
1644945900000|2022-02-15 17:25:00|43991.4|43879.4|43941.9|43829.9|43991.4|43879.4|43925.3|43813.3|390
1644946200000|2022-02-15 17:30:00|43939.8|43827.8|43965.6|43853.6|43992.1|43880.1|43933.8|43821.8|585
1644946500000|2022-02-15 17:35:00|43965.3|43853.3|44051.1|43939.1|44098.8|43986.8|43965.3|43853.3|602
1644946800000|2022-02-15 17:40:00|44052.6|43940.6|44048.9|43936.9|44061.3|43949.3|44024.5|43912.5|402
1644947100000|2022-02-15 17:45:00|44054.9|43942.9|43976|43864|44062.5|43950.5|43956.6|43844.6|406
1644947400000|2022-02-15 17:50:00|43978|43866|43968.5|43856.5|44042|43930|43962.6|43850.6|405
1644947700000|2022-02-15 17:55:00|43968|43856|43988.4|43876.4|44000.3|43888.3|43953.1|43841.1|589
1644948000000|2022-02-15 18:00:00|43988.5|43876.5|43982.4|43870.4|44032|43920|43947|43835|470
1644948300000|2022-02-15 18:05:00|43982.1|43870.1|44028.2|43916.2|44029.5|43917.5|43974.6|43862.6|396
1644948600000|2022-02-15 18:10:00|44027.1|43915.1|44012.2|43900.2|44027.1|43915.1|43995.2|43883.2|413
1644948900000|2022-02-15 18:15:00|44015.4|43903.4|43998.5|43886.5|44042.5|43930.5|43996.9|43884.9|408
1644949200000|2022-02-15 18:20:00|44009|43897|44161.1|44049.1|44171.7|44059.7|43998.5|43886.5|678
1644949500000|2022-02-15 18:25:00|44162.3|44050.3|44216.3|44104.3|44238.8|44126.8|44153.6|44041.6|537
1644949800000|2022-02-15 18:30:00|44212.1|44100.1|44177|44065|44257.6|44145.6|44160.2|44048.2|650
1644950100000|2022-02-15 18:35:00|44171.6|44059.6|44177.5|44065.5|44185.7|44073.7|44107.8|43995.8|415
1644950400000|2022-02-15 18:40:00|44178|44066|44183.1|44071.1|44203.8|44091.8|44168.2|44056.2|427
1644950700000|2022-02-15 18:45:00|44183.6|44071.6|44213.5|44101.5|44217.6|44105.6|44162.5|44050.5|427
1644951000000|2022-02-15 18:50:00|44218.2|44106.2|44183.3|44071.3|44225.5|44113.5|44167.5|44055.5|490
1644951300000|2022-02-15 18:55:00|44183.2|44071.2|44196|44084|44211.6|44099.6|44165.2|44053.2|508
1644951600000|2022-02-15 19:00:00|44200.3|44088.3|44154.5|44042.5|44202.7|44090.7|44141.8|44029.8|441
1644951900000|2022-02-15 19:05:00|44157|44045|44125.4|44013.4|44158.6|44046.6|44108.9|43996.9|460
1644952200000|2022-02-15 19:10:00|44125.5|44013.5|44141.5|44029.5|44143.3|44031.3|44118.5|44006.5|349
1644952500000|2022-02-15 19:15:00|44142.5|44030.5|44170.7|44058.7|44171.4|44059.4|44092.2|43980.2|490
1644952800000|2022-02-15 19:20:00|44168|44056|44087.4|43975.4|44191.5|44079.5|44083.5|43971.5|574
1644953100000|2022-02-15 19:25:00|44087.1|43975.1|44121|44009|44129.1|44017.1|44080.2|43968.2|344
1644953400000|2022-02-15 19:30:00|44120|44008|44092.1|43980.1|44133.3|44021.3|44070|43958|374
1644953700000|2022-02-15 19:35:00|44091.9|43979.9|44122.8|44010.8|44138.7|44026.7|44090.7|43978.7|477
1644954000000|2022-02-15 19:40:00|44122.9|44010.9|44091.2|43979.2|44136.6|44024.6|44046|43934|532
1644954300000|2022-02-15 19:45:00|44094|43982|44133.9|44021.9|44140.5|44028.5|44094|43982|487
1644954600000|2022-02-15 19:50:00|44134.3|44022.3|44057.4|43945.4|44136.7|44024.7|44045.7|43933.7|406
1644954900000|2022-02-15 19:55:00|44055.8|43943.8|44057|43945|44092.8|43980.8|44037.1|43925.1|501
1644955200000|2022-02-15 20:00:00|44058.2|43946.2|44074.4|43962.4|44083.4|43971.4|44048.1|43936.1|457
1644955500000|2022-02-15 20:05:00|44071|43959|44098.8|43986.8|44103|43991|44041.6|43929.6|210
1644955800000|2022-02-15 20:10:00|44099|43987|44136.9|44024.9|44136.9|44024.9|44077.6|43965.6|367
1644956100000|2022-02-15 20:15:00|44120|44008|44169.3|44057.3|44171.3|44059.3|44097.7|43985.7|223
1644956400000|2022-02-15 20:20:00|44171.2|44059.2|44205.3|44093.3|44215.4|44103.4|44143.3|44031.3|441
1644956700000|2022-02-15 20:25:00|44205.8|44093.8|44200.3|44088.3|44215.4|44103.4|44181.9|44069.9|122
1644957000000|2022-02-15 20:30:00|44206|44094|44155.8|44043.8|44239.2|44127.2|44144.9|44032.9|495
1644957300000|2022-02-15 20:35:00|44149.7|44037.7|44148.1|44036.1|44188.1|44076.1|44102.9|43990.9|552
1644957600000|2022-02-15 20:40:00|44148.6|44036.6|44187.4|44075.4|44205.1|44093.1|44100.4|43988.4|490
1644957900000|2022-02-15 20:45:00|44188.3|44076.3|44141.9|44029.9|44196.3|44084.3|44115.9|44003.9|608
1644958200000|2022-02-15 20:50:00|44141.3|44029.3|44194.8|44082.8|44233.5|44121.5|44141.3|44029.3|523
1644958500000|2022-02-15 20:55:00|44185.6|44073.6|44205.7|44093.7|44214.5|44102.5|44139.7|44027.7|453
1644958800000|2022-02-15 21:00:00|44206|44094|44220.5|44108.5|44239.1|44127.1|44192.2|44080.2|505
1644959100000|2022-02-15 21:05:00|44217.9|44105.9|44150|44038|44223.2|44111.2|44150|44038|379
1644959400000|2022-02-15 21:10:00|44150.5|44038.5|44187.3|44075.3|44195.2|44083.2|44142.5|44030.5|341
1644959700000|2022-02-15 21:15:00|44186.8|44074.8|44173.5|44061.5|44214.8|44102.8|44159|44047|377
1644960000000|2022-02-15 21:20:00|44173.2|44061.2|44090|43978|44173.2|44061.2|44080.3|43968.3|298
1644960300000|2022-02-15 21:25:00|44089.6|43977.6|44072.3|43960.3|44093.8|43981.8|44071.6|43959.6|72
1644960600000|2022-02-15 21:30:00|44076.7|43964.7|44037.5|43925.5|44101.9|43989.9|44037.2|43925.2|280
1644960900000|2022-02-15 21:35:00|44040.8|43928.8|44014.3|43902.3|44054.6|43942.6|44008.3|43896.3|171
1644961200000|2022-02-15 21:40:00|44014.7|43902.7|44013.7|43901.7|44046.3|43934.3|44009.7|43897.7|241
1644961500000|2022-02-15 21:45:00|44018.7|43906.7|44050.4|43938.4|44061.6|43949.6|44012|43900|273
1644961800000|2022-02-15 21:50:00|44047.7|43935.7|44060.9|43948.9|44073.5|43961.5|44047.7|43935.7|189
1644962100000|2022-02-15 21:55:00|44071.6|43959.6|44046|43934|44076.3|43964.3|44038.8|43926.8|94
1644962400000|2022-02-15 22:00:00|44044.8|43932.8|44067.2|43955.2|44070|43958|44042.4|43930.4|277
1644962700000|2022-02-15 22:05:00|44068.3|43956.3|44110|43998|44116.8|44004.8|44067.9|43955.9|211
1644963000000|2022-02-15 22:10:00|44109.6|43997.6|44172.1|44060.1|44172.6|44060.6|44101.3|43989.3|294
1644963300000|2022-02-15 22:15:00|44170.1|44058.1|44130.7|44018.7|44172.1|44060.1|44127.4|44015.4|297
1644963600000|2022-02-15 22:20:00|44130.6|44018.6|44148.7|44036.7|44153.2|44041.2|44117|44005|169
1644963900000|2022-02-15 22:25:00|44148.9|44036.9|44251.2|44139.2|44255.6|44143.6|44143.7|44031.7|254
1644964200000|2022-02-15 22:30:00|44251.7|44139.7|44363.8|44251.8|44433.5|44321.5|44247.9|44135.9|457
1644964500000|2022-02-15 22:35:00|44360.4|44248.4|44415.9|44303.9|44439.6|44327.6|44330.5|44218.5|398
1644964800000|2022-02-15 22:40:00|44412.2|44300.2|44311.5|44199.5|44417.5|44305.5|44258.1|44146.1|348
1644965100000|2022-02-15 22:45:00|44312.1|44200.1|44315|44203|44348.3|44236.3|44300.6|44188.6|500
1644965400000|2022-02-15 22:50:00|44314.5|44202.5|44274.3|44162.3|44320.3|44208.3|44258.5|44146.5|278
1644965700000|2022-02-15 22:55:00|44272.1|44160.1|44246.6|44134.6|44291.6|44179.6|44210.6|44098.6|213
1644966000000|2022-02-15 23:00:00|44243.2|44131.2|44237.4|44125.4|44271.7|44159.7|44236.6|44124.6|272
1644966300000|2022-02-15 23:05:00|44237.1|44125.1|44224.5|44112.5|44248.7|44136.7|44209.7|44097.7|324
1644966600000|2022-02-15 23:10:00|44224.8|44112.8|44255.4|44143.4|44259.2|44147.2|44186.9|44074.9|587
1644966900000|2022-02-15 23:15:00|44242.5|44130.5|44291.3|44179.3|44302.7|44190.7|44214.3|44102.3|493
1644967200000|2022-02-15 23:20:00|44290.7|44178.7|44354.1|44242.1|44356.6|44244.6|44283.1|44171.1|354
1644967500000|2022-02-15 23:25:00|44343.1|44231.1|44413.5|44301.5|44447.4|44335.4|44336.6|44224.6|465
1644967800000|2022-02-15 23:30:00|44414.9|44302.9|44458.5|44346.5|44461.9|44349.9|44394.4|44282.4|331
1644968100000|2022-02-15 23:35:00|44448|44336|44680.7|44568.7|44761|44649|44413.5|44301.5|510
1644968400000|2022-02-15 23:40:00|44679.8|44567.8|44776|44664|44806.9|44694.9|44673.9|44561.9|681
1644968700000|2022-02-15 23:45:00|44773.5|44661.5|44736.1|44624.1|44817.5|44705.5|44696|44584|681
1644969000000|2022-02-15 23:50:00|44743.5|44631.5|44653.2|44541.2|44743.5|44631.5|44636.9|44524.9|412
1644969300000|2022-02-15 23:55:00|44653.4|44541.4|44606.4|44494.4|44670.5|44558.5|44545.5|44433.5|439
1644969600000|2022-02-16 00:00:00|44605.4|44493.4|44499.3|44387.3|44636|44524|44477.2|44365.2|608
1644969900000|2022-02-16 00:05:00|44499.2|44387.2|44471|44359|44499.2|44387.2|44436.8|44324.8|362
1644970200000|2022-02-16 00:10:00|44471.5|44359.5|44445.2|44333.2|44480.4|44368.4|44432|44320|417
1644970500000|2022-02-16 00:15:00|44443.6|44331.6|44306.1|44194.1|44483.9|44371.9|44290.2|44178.2|271
1644970800000|2022-02-16 00:20:00|44283.4|44171.4|44248.4|44136.4|44324|44212|44216.1|44104.1|507
1644971100000|2022-02-16 00:25:00|44251.1|44139.1|44236.5|44124.5|44318.6|44206.6|44231.5|44119.5|281
1644971400000|2022-02-16 00:30:00|44242.2|44130.2|44324.9|44212.9|44324.9|44212.9|44229.4|44117.4|444
1644971700000|2022-02-16 00:35:00|44311.8|44199.8|44289.4|44177.4|44354.9|44242.9|44274.1|44162.1|457
1644972000000|2022-02-16 00:40:00|44288.6|44176.6|44255.5|44143.5|44309.7|44197.7|44235.8|44123.8|223
1644972300000|2022-02-16 00:45:00|44251.1|44139.1|44248.9|44136.9|44272.9|44160.9|44230.9|44118.9|150
1644972600000|2022-02-16 00:50:00|44229.2|44117.2|44240.8|44128.8|44261.5|44149.5|44215|44103|221
1644972900000|2022-02-16 00:55:00|44255.4|44143.4|44262.4|44150.4|44268.6|44156.6|44228.7|44116.7|238
1644973200000|2022-02-16 01:00:00|44258.8|44146.8|44250.6|44138.6|44269.3|44157.3|44220.9|44108.9|169
1644973500000|2022-02-16 01:05:00|44252.3|44140.3|44212.4|44100.4|44252.3|44140.3|44211.7|44099.7|262
1644973800000|2022-02-16 01:10:00|44212.3|44100.3|44145.6|44033.6|44220.3|44108.3|44119.5|44007.5|420
1644974100000|2022-02-16 01:15:00|44141.9|44029.9|44148.2|44036.2|44183.9|44071.9|44129|44017|300
1644974400000|2022-02-16 01:20:00|44140.7|44028.7|44163.8|44051.8|44164.6|44052.6|44124.7|44012.7|243
1644974700000|2022-02-16 01:25:00|44163.9|44051.9|44227.1|44115.1|44243.1|44131.1|44163.9|44051.9|356
1644975000000|2022-02-16 01:30:00|44222.2|44110.2|44157.4|44045.4|44232|44120|44150.5|44038.5|443
1644975300000|2022-02-16 01:35:00|44171.4|44059.4|44067.3|43955.3|44190.5|44078.5|44033|43921|380
1644975600000|2022-02-16 01:40:00|44066|43954|44058.7|43946.7|44078.9|43966.9|44018.8|43906.8|486
1644975900000|2022-02-16 01:45:00|44057.1|43945.1|44089.7|43977.7|44110.9|43998.9|44037.1|43925.1|463
1644976200000|2022-02-16 01:50:00|44092.6|43980.6|44024.5|43912.5|44099.5|43987.5|44014.9|43902.9|237
1644976500000|2022-02-16 01:55:00|44026.3|43914.3|44063.5|43951.5|44077.6|43965.6|44017.5|43905.5|206
1644976800000|2022-02-16 02:00:00|44062.5|43950.5|44090.3|43978.3|44109.1|43997.1|44045.3|43933.3|341
1644977100000|2022-02-16 02:05:00|44100.3|43988.3|44070|43958|44109.1|43997.1|44069.1|43957.1|154
1644977400000|2022-02-16 02:10:00|44070.5|43958.5|44084.7|43972.7|44120|44008|44070|43958|166
1644977700000|2022-02-16 02:15:00|44084.4|43972.4|44081.9|43969.9|44105.8|43993.8|44037.5|43925.5|248
1644978000000|2022-02-16 02:20:00|44080.9|43968.9|44070.3|43958.3|44089.4|43977.4|44050.9|43938.9|199
1644978300000|2022-02-16 02:25:00|44070|43958|44058.8|43946.8|44078.9|43966.9|44049.5|43937.5|82
1644978600000|2022-02-16 02:30:00|44056.9|43944.9|44015.8|43903.8|44057.7|43945.7|43976.3|43864.3|282
1644978900000|2022-02-16 02:35:00|44018.1|43906.1|44037.4|43925.4|44058.6|43946.6|44007.7|43895.7|248
1644979200000|2022-02-16 02:40:00|44037.1|43925.1|44062.3|43950.3|44079|43967|44028.2|43916.2|267
1644979500000|2022-02-16 02:45:00|44063|43951|44063.6|43951.6|44089.5|43977.5|44044.7|43932.7|224
1644979800000|2022-02-16 02:50:00|44067.5|43955.5|44084.9|43972.9|44088.7|43976.7|44058.4|43946.4|286
1644980100000|2022-02-16 02:55:00|44085.2|43973.2|44131.7|44019.7|44140.3|44028.3|44085.2|43973.2|431
1644980400000|2022-02-16 03:00:00|44131.9|44019.9|44171.7|44059.7|44174.4|44062.4|44118.7|44006.7|339
1644980700000|2022-02-16 03:05:00|44171|44059|44206.4|44094.4|44206.4|44094.4|44153.5|44041.5|376
1644981000000|2022-02-16 03:10:00|44212.1|44100.1|44228|44116|44234.5|44122.5|44198.4|44086.4|387
1644981300000|2022-02-16 03:15:00|44228.4|44116.4|44201.9|44089.9|44228.4|44116.4|44191.5|44079.5|308
1644981600000|2022-02-16 03:20:00|44202|44090|44172.5|44060.5|44209.2|44097.2|44152|44040|325
1644981900000|2022-02-16 03:25:00|44172.4|44060.4|44173.8|44061.8|44185.6|44073.6|44159.6|44047.6|218
1644982200000|2022-02-16 03:30:00|44174|44062|44083.4|43971.4|44176.5|44064.5|44075.5|43963.5|289
1644982500000|2022-02-16 03:35:00|44083|43971|44059.2|43947.2|44083|43971|44020.8|43908.8|343
1644982800000|2022-02-16 03:40:00|44058.2|43946.2|44094.7|43982.7|44105.3|43993.3|44058.2|43946.2|426
1644983100000|2022-02-16 03:45:00|44106.5|43994.5|44074|43962|44118.6|44006.6|44061.1|43949.1|302
1644983400000|2022-02-16 03:50:00|44074.1|43962.1|44041.5|43929.5|44077.9|43965.9|44041.5|43929.5|196
1644983700000|2022-02-16 03:55:00|44045.9|43933.9|44051.9|43939.9|44057|43945|44018.8|43906.8|190
1644984000000|2022-02-16 04:00:00|44050.1|43938.1|44040.5|43928.5|44059.8|43947.8|44018.2|43906.2|315
1644984300000|2022-02-16 04:05:00|44037|43925|44000.6|43888.6|44045|43933|43996.1|43884.1|234
1644984600000|2022-02-16 04:10:00|43999.1|43887.1|44000.7|43888.7|44023.3|43911.3|43983.8|43871.8|331
1644984900000|2022-02-16 04:15:00|44009.2|43897.2|43826.4|43714.4|44010.2|43898.2|43777.1|43665.1|530
1644985200000|2022-02-16 04:20:00|43828.2|43716.2|43867.4|43755.4|43881.5|43769.5|43784.2|43672.2|442
1644985500000|2022-02-16 04:25:00|43865.2|43753.2|43794.4|43682.4|43901.1|43789.1|43760.5|43648.5|632
1644985800000|2022-02-16 04:30:00|43786.1|43674.1|43862|43750|43862|43750|43764|43652|361
1644986100000|2022-02-16 04:35:00|43863|43751|43905.8|43793.8|43923.6|43811.6|43859.8|43747.8|314
1644986400000|2022-02-16 04:40:00|43906.5|43794.5|43903.4|43791.4|43941.1|43829.1|43891.4|43779.4|287
1644986700000|2022-02-16 04:45:00|43901.2|43789.2|43916.1|43804.1|43951.6|43839.6|43887.7|43775.7|184
1644987000000|2022-02-16 04:50:00|43889|43777|43910|43798|43925.1|43813.1|43888|43776|220
1644987300000|2022-02-16 04:55:00|43908.1|43796.1|43949.7|43837.7|43966.6|43854.6|43908.1|43796.1|199
1644987600000|2022-02-16 05:00:00|43947.7|43835.7|43988|43876|43997.1|43885.1|43947.5|43835.5|157
1644987900000|2022-02-16 05:05:00|43987|43875|44092.6|43980.6|44109.1|43997.1|43976.1|43864.1|353
1644988200000|2022-02-16 05:10:00|44100.1|43988.1|44150.7|44038.7|44154.3|44042.3|44061.1|43949.1|357
1644988500000|2022-02-16 05:15:00|44150.8|44038.8|44104.7|43992.7|44150.8|44038.8|44091.9|43979.9|223
1644988800000|2022-02-16 05:20:00|44101.9|43989.9|44063.1|43951.1|44124.6|44012.6|44046.6|43934.6|232
1644989100000|2022-02-16 05:25:00|44060.9|43948.9|44148|44036|44162.3|44050.3|44060|43948|219
1644989400000|2022-02-16 05:30:00|44148.6|44036.6|44096.9|43984.9|44203.8|44091.8|44081.4|43969.4|509
1644989700000|2022-02-16 05:35:00|44093.8|43981.8|44108.2|43996.2|44118.3|44006.3|44083.3|43971.3|265
1644990000000|2022-02-16 05:40:00|44108.5|43996.5|44075.1|43963.1|44120.4|44008.4|44061.2|43949.2|94
1644990300000|2022-02-16 05:45:00|44074.1|43962.1|44118.1|44006.1|44118.1|44006.1|44038.3|43926.3|184
1644990600000|2022-02-16 05:50:00|44117.5|44005.5|44138.8|44026.8|44190.4|44078.4|44109.6|43997.6|286
1644990900000|2022-02-16 05:55:00|44138|44026|44113.8|44001.8|44147.4|44035.4|44113.8|44001.8|106
1644991200000|2022-02-16 06:00:00|44114.1|44002.1|44135.4|44023.4|44151.9|44039.9|44112.8|44000.8|126
1644991500000|2022-02-16 06:05:00|44145.6|44033.6|44158.3|44046.3|44172.3|44060.3|44102.6|43990.6|210
1644991800000|2022-02-16 06:10:00|44160.8|44048.8|44166.9|44054.9|44185.7|44073.7|44151|44039|180
1644992100000|2022-02-16 06:15:00|44170.1|44058.1|44247.4|44135.4|44250.9|44138.9|44153.4|44041.4|371
1644992400000|2022-02-16 06:20:00|44246.8|44134.8|44244.9|44132.9|44249.7|44137.7|44221.4|44109.4|306
1644992700000|2022-02-16 06:25:00|44237.1|44125.1|44167.5|44055.5|44244.9|44132.9|44154.2|44042.2|326
1644993000000|2022-02-16 06:30:00|44170.3|44058.3|44189.8|44077.8|44203.8|44091.8|44162|44050|278
1644993300000|2022-02-16 06:35:00|44190|44078|44161.4|44049.4|44209.8|44097.8|44157|44045|271
1644993600000|2022-02-16 06:40:00|44161.1|44049.1|44174.7|44062.7|44186.2|44074.2|44152.6|44040.6|297
1644993900000|2022-02-16 06:45:00|44174.9|44062.9|44204.5|44092.5|44204.6|44092.6|44160.1|44048.1|297
1644994200000|2022-02-16 06:50:00|44196.8|44084.8|44119.4|44007.4|44205.6|44093.6|44110.9|43998.9|208
1644994500000|2022-02-16 06:55:00|44118.1|44006.1|44103|43991|44131.6|44019.6|44101.1|43989.1|186
1644994800000|2022-02-16 07:00:00|44104.2|43992.2|44142.8|44030.8|44158|44046|44103.8|43991.8|362
1644995100000|2022-02-16 07:05:00|44142.7|44030.7|44120.8|44008.8|44154.9|44042.9|44113.5|44001.5|219
1644995400000|2022-02-16 07:10:00|44120.6|44008.6|44084.1|43972.1|44120.6|44008.6|44071.4|43959.4|338
1644995700000|2022-02-16 07:15:00|44094.5|43982.5|44069.2|43957.2|44094.5|43982.5|44019.8|43907.8|161
1644996000000|2022-02-16 07:20:00|44066.6|43954.6|44026.7|43914.7|44100.2|43988.2|44021.8|43909.8|269
1644996300000|2022-02-16 07:25:00|44026.1|43914.1|44037.6|43925.6|44073.2|43961.2|44024.5|43912.5|165
1644996600000|2022-02-16 07:30:00|44036.9|43924.9|44059.5|43947.5|44068.6|43956.6|44022.3|43910.3|166
1644996900000|2022-02-16 07:35:00|44062.3|43950.3|44095.2|43983.2|44095.6|43983.6|44062.3|43950.3|162
1644997200000|2022-02-16 07:40:00|44095.6|43983.6|44162|44050|44171.7|44059.7|44095.1|43983.1|260
1644997500000|2022-02-16 07:45:00|44169.5|44057.5|44155|44043|44207.1|44095.1|44153.2|44041.2|362
1644997800000|2022-02-16 07:50:00|44167.4|44055.4|44203.8|44091.8|44203.8|44091.8|44159.2|44047.2|222
1644998100000|2022-02-16 07:55:00|44201.1|44089.1|44253.3|44141.3|44268.6|44156.6|44196.6|44084.6|353
1644998400000|2022-02-16 08:00:00|44253.9|44141.9|44268.1|44156.1|44286.8|44174.8|44222|44110|506
1644998700000|2022-02-16 08:05:00|44268|44156|44302.2|44190.2|44332.8|44220.8|44263.9|44151.9|309
1644999000000|2022-02-16 08:10:00|44298.8|44186.8|44267.2|44155.2|44316.9|44204.9|44267.2|44155.2|162
1644999300000|2022-02-16 08:15:00|44268.3|44156.3|44358.4|44246.4|44360.1|44248.1|44268.3|44156.3|251
1644999600000|2022-02-16 08:20:00|44360|44248|44385.4|44273.4|44399.9|44287.9|44336.9|44224.9|432
1644999900000|2022-02-16 08:25:00|44388|44276|44335.6|44223.6|44395.4|44283.4|44317|44205|252
1645000200000|2022-02-16 08:30:00|44353.2|44241.2|44303.6|44191.6|44358.6|44246.6|44293.7|44181.7|242
1645000500000|2022-02-16 08:35:00|44309.3|44197.3|44312.8|44200.8|44335.6|44223.6|44290.8|44178.8|165
1645000800000|2022-02-16 08:40:00|44311.4|44199.4|44251.6|44139.6|44319.6|44207.6|44233.1|44121.1|147
1645001100000|2022-02-16 08:45:00|44252.6|44140.6|44275.4|44163.4|44284.1|44172.1|44224|44112|291
1645001400000|2022-02-16 08:50:00|44275.9|44163.9|44233.5|44121.5|44280.3|44168.3|44231.4|44119.4|297
1645001700000|2022-02-16 08:55:00|44231.5|44119.5|44230.5|44118.5|44242.4|44130.4|44192.3|44080.3|212
1645002000000|2022-02-16 09:00:00|44226|44114|44264.3|44152.3|44278|44166|44213.7|44101.7|148
1645002300000|2022-02-16 09:05:00|44263.6|44151.6|44179.3|44067.3|44292.6|44180.6|44168.1|44056.1|235
1645002600000|2022-02-16 09:10:00|44179.1|44067.1|44187.7|44075.7|44231.6|44119.6|44140.7|44028.7|307
1645002900000|2022-02-16 09:15:00|44189|44077|44203.4|44091.4|44231.6|44119.6|44187.1|44075.1|123
1645003200000|2022-02-16 09:20:00|44205.8|44093.8|44202.6|44090.6|44240.4|44128.4|44197.7|44085.7|153
1645003500000|2022-02-16 09:25:00|44203|44091|44227.8|44115.8|44234.7|44122.7|44191.2|44079.2|116
1645003800000|2022-02-16 09:30:00|44229.5|44117.5|44283.3|44171.3|44285.9|44173.9|44227.3|44115.3|146
1645004100000|2022-02-16 09:35:00|44283.4|44171.4|44259.3|44147.3|44307.6|44195.6|44239.7|44127.7|139
1645004400000|2022-02-16 09:40:00|44258.8|44146.8|44156.5|44044.5|44265|44153|44156.5|44044.5|137
1645004700000|2022-02-16 09:45:00|44134.9|44022.9|44183.3|44071.3|44193|44081|44119.1|44007.1|248
1645005000000|2022-02-16 09:50:00|44183.6|44071.6|44088.7|43976.7|44190.9|44078.9|44084.5|43972.5|185
1645005300000|2022-02-16 09:55:00|44086.5|43974.5|44096.7|43984.7|44136.7|44024.7|44081.7|43969.7|120
1645005600000|2022-02-16 10:00:00|44097.2|43985.2|44120.5|44008.5|44133.8|44021.8|44049.6|43937.6|278
1645005900000|2022-02-16 10:05:00|44124.4|44012.4|44078.2|43966.2|44131.5|44019.5|44074.8|43962.8|135
1645006200000|2022-02-16 10:10:00|44079.4|43967.4|44097.3|43985.3|44150.1|44038.1|44079.4|43967.4|313
1645006500000|2022-02-16 10:15:00|44094.2|43982.2|44114.1|44002.1|44130.9|44018.9|44092|43980|209
1645006800000|2022-02-16 10:20:00|44113.7|44001.7|43977.4|43865.4|44117|44005|43954|43842|372
1645007100000|2022-02-16 10:25:00|43972.9|43860.9|44009.2|43897.2|44027.7|43915.7|43949.6|43837.6|389
1645007400000|2022-02-16 10:30:00|44009.4|43897.4|44016.8|43904.8|44053|43941|43992.3|43880.3|314
1645007700000|2022-02-16 10:35:00|44014.7|43902.7|44061.8|43949.8|44093.1|43981.1|44000.9|43888.9|265
1645008000000|2022-02-16 10:40:00|44082.6|43970.6|44150.2|44038.2|44151.9|44039.9|44070.6|43958.6|309
1645008300000|2022-02-16 10:45:00|44146.5|44034.5|44150.4|44038.4|44160.4|44048.4|44117.8|44005.8|313
1645008600000|2022-02-16 10:50:00|44150.8|44038.8|44193.4|44081.4|44198.5|44086.5|44143.9|44031.9|163
1645008900000|2022-02-16 10:55:00|44195.8|44083.8|44194.6|44082.6|44201.7|44089.7|44168.2|44056.2|106
1645009200000|2022-02-16 11:00:00|44190.5|44078.5|44327.7|44215.7|44335.6|44223.6|44171.8|44059.8|298
1645009500000|2022-02-16 11:05:00|44327.8|44215.8|44289.9|44177.9|44348.4|44236.4|44263.2|44151.2|217
1645009800000|2022-02-16 11:10:00|44297.4|44185.4|44226.8|44114.8|44297.4|44185.4|44226.8|44114.8|197
1645010100000|2022-02-16 11:15:00|44252.9|44140.9|44236.5|44124.5|44260.2|44148.2|44230.8|44118.8|93
1645010400000|2022-02-16 11:20:00|44235.5|44123.5|44207.6|44095.6|44266.7|44154.7|44202.2|44090.2|181
1645010700000|2022-02-16 11:25:00|44233.2|44121.2|44201.2|44089.2|44236.7|44124.7|44193.2|44081.2|187
1645011000000|2022-02-16 11:30:00|44200.5|44088.5|44217.2|44105.2|44232.6|44120.6|44179.4|44067.4|220
1645011300000|2022-02-16 11:35:00|44194.8|44082.8|44271.2|44159.2|44272.1|44160.1|44182.7|44070.7|111
1645011600000|2022-02-16 11:40:00|44280.2|44168.2|44250.2|44138.2|44291.4|44179.4|44247.1|44135.1|262
1645011900000|2022-02-16 11:45:00|44248.3|44136.3|44230.1|44118.1|44277.6|44165.6|44223.3|44111.3|261
1645012200000|2022-02-16 11:50:00|44246.4|44134.4|44240.6|44128.6|44252.2|44140.2|44216.8|44104.8|267
1645012500000|2022-02-16 11:55:00|44240|44128|44260.6|44148.6|44306.8|44194.8|44227|44115|245
1645012800000|2022-02-16 12:00:00|44261.2|44149.2|44255.2|44143.2|44271.8|44159.8|44198.3|44086.3|244
1645013100000|2022-02-16 12:05:00|44256.1|44144.1|44227|44115|44283.1|44171.1|44208.4|44096.4|359
1645013400000|2022-02-16 12:10:00|44211.4|44099.4|44116|44004|44227|44115|44111.8|43999.8|302
1645013700000|2022-02-16 12:15:00|44116.9|44004.9|44136.9|44024.9|44151.1|44039.1|44105.2|43993.2|282
1645014000000|2022-02-16 12:20:00|44137.5|44025.5|44178.6|44066.6|44192.3|44080.3|44124.6|44012.6|324
1645014300000|2022-02-16 12:25:00|44181.1|44069.1|44167.4|44055.4|44216.9|44104.9|44149.3|44037.3|364
1645014600000|2022-02-16 12:30:00|44167.3|44055.3|44243.8|44131.8|44244|44132|44150.2|44038.2|397
1645014900000|2022-02-16 12:35:00|44243.6|44131.6|44102.7|43990.7|44243.6|44131.6|44095.7|43983.7|332
1645015200000|2022-02-16 12:40:00|44099.6|43987.6|44106.9|43994.9|44141.6|44029.6|44092.7|43980.7|274
1645015500000|2022-02-16 12:45:00|44106.4|43994.4|44106.6|43994.6|44114.1|44002.1|44063.4|43951.4|320
1645015800000|2022-02-16 12:50:00|44109.4|43997.4|44106.1|43994.1|44138.8|44026.8|44090.6|43978.6|371
1645016100000|2022-02-16 12:55:00|44114.8|44002.8|44093|43981|44114.8|44002.8|44024.4|43912.4|349
1645016400000|2022-02-16 13:00:00|44094.5|43982.5|44079.6|43967.6|44119|44007|44063.8|43951.8|370
1645016700000|2022-02-16 13:05:00|44079.8|43967.8|44112.5|44000.5|44114.2|44002.2|44015|43903|432
1645017000000|2022-02-16 13:10:00|44111.7|43999.7|44117.1|44005.1|44129.5|44017.5|44091.7|43979.7|420
1645017300000|2022-02-16 13:15:00|44113.8|44001.8|44072.3|43960.3|44119|44007|44064.8|43952.8|362
1645017600000|2022-02-16 13:20:00|44072.2|43960.2|44073.3|43961.3|44089.1|43977.1|44059.6|43947.6|391
1645017900000|2022-02-16 13:25:00|44074|43962|44048.7|43936.7|44074|43962|44022.5|43910.5|372
1645018200000|2022-02-16 13:30:00|44048.5|43936.5|43946.9|43834.9|44212.4|44100.4|43928.6|43816.6|733
1645018500000|2022-02-16 13:35:00|43938.9|43826.9|44005|43893|44047.7|43935.7|43863.2|43751.2|764
1645018800000|2022-02-16 13:40:00|44011|43899|43926.8|43814.8|44018|43906|43916.9|43804.9|711
1645019100000|2022-02-16 13:45:00|43926.6|43814.6|43713.2|43601.2|43997.4|43885.4|43693.5|43581.5|822
1645019400000|2022-02-16 13:50:00|43711.4|43599.4|43715.9|43603.9|43731.7|43619.7|43635.6|43523.6|818
1645019700000|2022-02-16 13:55:00|43717.8|43605.8|43696.5|43584.5|43721.6|43609.6|43610.4|43498.4|654
1645020000000|2022-02-16 14:00:00|43687.6|43575.6|43743.2|43631.2|43761.5|43649.5|43629.9|43517.9|672
1645020300000|2022-02-16 14:05:00|43741|43629|43701.4|43589.4|43781.1|43669.1|43680.7|43568.7|524
1645020600000|2022-02-16 14:10:00|43701.2|43589.2|43742.8|43630.8|43769.8|43657.8|43664.7|43552.7|413
1645020900000|2022-02-16 14:15:00|43741.7|43629.7|43744.8|43632.8|43792.8|43680.8|43734.4|43622.4|599
1645021200000|2022-02-16 14:20:00|43744.7|43632.7|43679.5|43567.5|43748.8|43636.8|43594.5|43482.5|553
1645021500000|2022-02-16 14:25:00|43677.6|43565.6|43713.2|43601.2|43717.4|43605.4|43617.7|43505.7|744
1645021800000|2022-02-16 14:30:00|43711|43599|43754.2|43642.2|43768.7|43656.7|43603.5|43491.5|846
1645022100000|2022-02-16 14:35:00|43754.7|43642.7|43685.2|43573.2|43754.7|43642.7|43671.4|43559.4|825
1645022400000|2022-02-16 14:40:00|43684.2|43572.2|43651.5|43539.5|43730.9|43618.9|43649.2|43537.2|779
1645022700000|2022-02-16 14:45:00|43650.1|43538.1|43646.7|43534.7|43723.2|43611.2|43630.2|43518.2|656
1645023000000|2022-02-16 14:50:00|43644.8|43532.8|43458.2|43346.2|43647.1|43535.1|43412.5|43300.5|784
1645023300000|2022-02-16 14:55:00|43458.7|43346.7|43548.7|43436.7|43550.8|43438.8|43458|43346|618
1645023600000|2022-02-16 15:00:00|43548.9|43436.9|43681.1|43569.1|43684.1|43572.1|43511.6|43399.6|769
1645023900000|2022-02-16 15:05:00|43671.1|43559.1|43673.3|43561.3|43721|43609|43652.4|43540.4|579
1645024200000|2022-02-16 15:10:00|43672.6|43560.6|43675.9|43563.9|43719.2|43607.2|43646.8|43534.8|310
1645024500000|2022-02-16 15:15:00|43675|43563|43619.6|43507.6|43685.9|43573.9|43598.2|43486.2|441
1645024800000|2022-02-16 15:20:00|43615.4|43503.4|43705.4|43593.4|43705.4|43593.4|43580.7|43468.7|380
1645025100000|2022-02-16 15:25:00|43704.8|43592.8|43702.8|43590.8|43718.7|43606.7|43675.2|43563.2|441
1645025400000|2022-02-16 15:30:00|43703|43591|43691|43579|43715|43603|43673.4|43561.4|525
1645025700000|2022-02-16 15:35:00|43690.5|43578.5|43737.7|43625.7|43744.8|43632.8|43671|43559|550
1645026000000|2022-02-16 15:40:00|43735.4|43623.4|43740.1|43628.1|43763.7|43651.7|43705.7|43593.7|499
1645026300000|2022-02-16 15:45:00|43740.4|43628.4|43736.3|43624.3|43766|43654|43717.2|43605.2|422
1645026600000|2022-02-16 15:50:00|43739.7|43627.7|43697.1|43585.1|43740.8|43628.8|43657.3|43545.3|454
1645026900000|2022-02-16 15:55:00|43697.2|43585.2|43667.8|43555.8|43699.1|43587.1|43642.6|43530.6|566
1645027200000|2022-02-16 16:00:00|43667|43555|43668.8|43556.8|43685.4|43573.4|43654.3|43542.3|404
1645027500000|2022-02-16 16:05:00|43669.6|43557.6|43641.4|43529.4|43709.6|43597.6|43609.9|43497.9|522
1645027800000|2022-02-16 16:10:00|43642.1|43530.1|43528|43416|43656.5|43544.5|43521.3|43409.3|507
1645028100000|2022-02-16 16:15:00|43528.1|43416.1|43445.2|43333.2|43590.4|43478.4|43440.7|43328.7|648
1645028400000|2022-02-16 16:20:00|43445.9|43333.9|43564.8|43452.8|43574.4|43462.4|43442.1|43330.1|646
1645028700000|2022-02-16 16:25:00|43565.4|43453.4|43638.8|43526.8|43644.5|43532.5|43557.1|43445.1|548
1645029000000|2022-02-16 16:30:00|43642.1|43530.1|43614.4|43502.4|43675.6|43563.6|43614.2|43502.2|542
1645029300000|2022-02-16 16:35:00|43613.8|43501.8|43651.1|43539.1|43662.9|43550.9|43612.4|43500.4|478
1645029600000|2022-02-16 16:40:00|43652.4|43540.4|43630.9|43518.9|43663.8|43551.8|43612.1|43500.1|456
1645029900000|2022-02-16 16:45:00|43624.2|43512.2|43662|43550|43663.4|43551.4|43616.8|43504.8|358
1645030200000|2022-02-16 16:50:00|43657.7|43545.7|43700.4|43588.4|43727|43615|43655.5|43543.5|495
1645030500000|2022-02-16 16:55:00|43701.6|43589.6|43737.6|43625.6|43792.7|43680.7|43697.5|43585.5|560
1645030800000|2022-02-16 17:00:00|43736.4|43624.4|43750.4|43638.4|43775.4|43663.4|43734.6|43622.6|413
1645031100000|2022-02-16 17:05:00|43750.5|43638.5|43723.2|43611.2|43753.8|43641.8|43722.2|43610.2|340
1645031400000|2022-02-16 17:10:00|43724.5|43612.5|43692.6|43580.6|43733.6|43621.6|43692.6|43580.6|277
1645031700000|2022-02-16 17:15:00|43694|43582|43753.5|43641.5|43778.5|43666.5|43687.5|43575.5|273
1645032000000|2022-02-16 17:20:00|43743.5|43631.5|43724.8|43612.8|43760.1|43648.1|43719.3|43607.3|173
1645032300000|2022-02-16 17:25:00|43725|43613|43746.4|43634.4|43758.3|43646.3|43724.8|43612.8|205
1645032600000|2022-02-16 17:30:00|43753.2|43641.2|43650.5|43538.5|43753.2|43641.2|43643.4|43531.4|291
1645032900000|2022-02-16 17:35:00|43650|43538|43666.5|43554.5|43668.1|43556.1|43634.6|43522.6|159
1645033200000|2022-02-16 17:40:00|43672.6|43560.6|43672.6|43560.6|43696.4|43584.4|43663.1|43551.1|226
1645033500000|2022-02-16 17:45:00|43677.9|43565.9|43671.4|43559.4|43681.2|43569.2|43641.2|43529.2|486
1645033800000|2022-02-16 17:50:00|43673.8|43561.8|43653.5|43541.5|43680|43568|43648.2|43536.2|436
1645034100000|2022-02-16 17:55:00|43653|43541|43653.4|43541.4|43660.1|43548.1|43626.1|43514.1|379
1645034400000|2022-02-16 18:00:00|43652.8|43540.8|43605.7|43493.7|43672.4|43560.4|43586.3|43474.3|261
1645034700000|2022-02-16 18:05:00|43611|43499|43698.7|43586.7|43701.1|43589.1|43591.3|43479.3|344
1645035000000|2022-02-16 18:10:00|43696.8|43584.8|43719.5|43607.5|43724.7|43612.7|43685.2|43573.2|276
1645035300000|2022-02-16 18:15:00|43721.4|43609.4|43730.7|43618.7|43748.6|43636.6|43709|43597|226
1645035600000|2022-02-16 18:20:00|43732|43620|43758.8|43646.8|43759.1|43647.1|43708.3|43596.3|320
1645035900000|2022-02-16 18:25:00|43745.3|43633.3|43748.5|43636.5|43758.8|43646.8|43706.9|43594.9|407
1645036200000|2022-02-16 18:30:00|43749|43637|43779.9|43667.9|43788.5|43676.5|43734.5|43622.5|401
1645036500000|2022-02-16 18:35:00|43776.2|43664.2|43840.4|43728.4|43883|43771|43757.8|43645.8|349
1645036800000|2022-02-16 18:40:00|43838.6|43726.6|43777.9|43665.9|43844.7|43732.7|43773.9|43661.9|285
1645037100000|2022-02-16 18:45:00|43767.7|43655.7|43825.1|43713.1|43834.8|43722.8|43760.5|43648.5|354
1645037400000|2022-02-16 18:50:00|43825.8|43713.8|43919.4|43807.4|43941.8|43829.8|43825.8|43713.8|522
1645037700000|2022-02-16 18:55:00|43919.2|43807.2|43929.4|43817.4|43973.9|43861.9|43885.6|43773.6|455
1645038000000|2022-02-16 19:00:00|43939|43827|43973.8|43861.8|44146.3|44034.3|43803|43691|630
1645038300000|2022-02-16 19:05:00|44187.3|44075.3|44152.8|44040.8|44202.6|44090.6|44148.6|44036.6|195
1645038600000|2022-02-16 19:10:00|44153.5|44041.5|44092.7|43980.7|44158.2|44046.2|44062.4|43950.4|799
1645038900000|2022-02-16 19:15:00|44093.4|43981.4|44228.5|44116.5|44262.4|44150.4|44085|43973|723
1645039200000|2022-02-16 19:20:00|44230.6|44118.6|44299.3|44187.3|44324.1|44212.1|44192.9|44080.9|779
1645039500000|2022-02-16 19:25:00|44299.4|44187.4|44337.7|44225.7|44361.1|44249.1|44299.4|44187.4|669
1645039800000|2022-02-16 19:30:00|44335.3|44223.3|44356.2|44244.2|44414.6|44302.6|44325.8|44213.8|772
1645040100000|2022-02-16 19:35:00|44355.5|44243.5|44321.5|44209.5|44382.9|44270.9|44263.4|44151.4|749
1645040400000|2022-02-16 19:40:00|44322|44210|44230.2|44118.2|44349|44237|44230.2|44118.2|670
1645040700000|2022-02-16 19:45:00|44242.7|44130.7|44274.9|44162.9|44307.6|44195.6|44229.4|44117.4|252
1645041000000|2022-02-16 19:50:00|44268.7|44156.7|44305.8|44193.8|44328.9|44216.9|44258.4|44146.4|353
1645041300000|2022-02-16 19:55:00|44304.6|44192.6|44297|44185|44314|44202|44270.9|44158.9|515
1645041600000|2022-02-16 20:00:00|44293.7|44181.7|44403.7|44291.7|44403.7|44291.7|44293.7|44181.7|737
1645041900000|2022-02-16 20:05:00|44404.2|44292.2|44352|44240|44442.4|44330.4|44320|44208|692
1645042200000|2022-02-16 20:10:00|44352.6|44240.6|44321.5|44209.5|44357.9|44245.9|44308.8|44196.8|433
1645042500000|2022-02-16 20:15:00|44320.5|44208.5|44372.9|44260.9|44372.9|44260.9|44275.9|44163.9|350
1645042800000|2022-02-16 20:20:00|44364.4|44252.4|44306.8|44194.8|44371.1|44259.1|44271.8|44159.8|456
1645043100000|2022-02-16 20:25:00|44307|44195|44296.5|44184.5|44320.2|44208.2|44276.6|44164.6|517
1645043400000|2022-02-16 20:30:00|44294.6|44182.6|44247.2|44135.2|44300.3|44188.3|44224.3|44112.3|436
1645043700000|2022-02-16 20:35:00|44247.1|44135.1|44266.4|44154.4|44275.8|44163.8|44226|44114|491
1645044000000|2022-02-16 20:40:00|44267.7|44155.7|44257.9|44145.9|44285.3|44173.3|44251.3|44139.3|492
1645044300000|2022-02-16 20:45:00|44265.4|44153.4|44245.8|44133.8|44275.3|44163.3|44232.8|44120.8|663
1645044600000|2022-02-16 20:50:00|44244.1|44132.1|44203.4|44091.4|44276|44164|44203.4|44091.4|606
1645044900000|2022-02-16 20:55:00|44204.7|44092.7|44176.4|44064.4|44223.3|44111.3|44159.7|44047.7|262
1645045200000|2022-02-16 21:00:00|44174.1|44062.1|44230.4|44118.4|44230.4|44118.4|44147.2|44035.2|329
1645045500000|2022-02-16 21:05:00|44231.5|44119.5|44206.5|44094.5|44232.8|44120.8|44205.6|44093.6|302
1645045800000|2022-02-16 21:10:00|44206.2|44094.2|44178.3|44066.3|44222.5|44110.5|44178.3|44066.3|270
1645046100000|2022-02-16 21:15:00|44178.5|44066.5|44157.8|44045.8|44178.9|44066.9|44154|44042|333
1645046400000|2022-02-16 21:20:00|44155.4|44043.4|44170.1|44058.1|44186.5|44074.5|44122.3|44010.3|555
1645046700000|2022-02-16 21:25:00|44170|44058|44174.3|44062.3|44195.9|44083.9|44164.5|44052.5|369
1645047000000|2022-02-16 21:30:00|44174.1|44062.1|44142.6|44030.6|44178.2|44066.2|44133.1|44021.1|364
1645047300000|2022-02-16 21:35:00|44147.5|44035.5|44109.2|43997.2|44147.5|44035.5|44101.9|43989.9|206
1645047600000|2022-02-16 21:40:00|44107.6|43995.6|44091.9|43979.9|44122|44010|44090|43978|246
1645047900000|2022-02-16 21:45:00|44091.7|43979.7|44048.2|43936.2|44100.8|43988.8|44044|43932|149
1645048200000|2022-02-16 21:50:00|44046.7|43934.7|44051.8|43939.8|44072.7|43960.7|43970.6|43858.6|306
1645048500000|2022-02-16 21:55:00|44055.8|43943.8|44139|44027|44141.9|44029.9|44038.5|43926.5|274
1645048800000|2022-02-16 22:00:00|44139.3|44027.3|44120.3|44008.3|44143|44031|44110.3|43998.3|380
1645049100000|2022-02-16 22:05:00|44120.1|44008.1|44078.3|43966.3|44120.1|44008.1|44038.8|43926.8|429
1645049400000|2022-02-16 22:10:00|44076.9|43964.9|44078.8|43966.8|44096.5|43984.5|44071.1|43959.1|100
1645049700000|2022-02-16 22:15:00|44082.4|43970.4|44096.8|43984.8|44108|43996|44078.5|43966.5|281
1645050000000|2022-02-16 22:20:00|44091.5|43979.5|44152.5|44040.5|44157.2|44045.2|44083.4|43971.4|241
1645050300000|2022-02-16 22:25:00|44152.3|44040.3|44200.9|44088.9|44209.2|44097.2|44151.4|44039.4|408
1645050600000|2022-02-16 22:30:00|44199.2|44087.2|44204.9|44092.9|44211.9|44099.9|44193.7|44081.7|282
1645050900000|2022-02-16 22:35:00|44193.7|44081.7|44129.4|44017.4|44205.2|44093.2|44129|44017|304
1645051200000|2022-02-16 22:40:00|44129.3|44017.3|44180.6|44068.6|44191.9|44079.9|44125.9|44013.9|313
1645051500000|2022-02-16 22:45:00|44187.4|44075.4|44104.1|43992.1|44189.6|44077.6|44065.1|43953.1|354
1645051800000|2022-02-16 22:50:00|44102.9|43990.9|44088.5|43976.5|44102.9|43990.9|44071.3|43959.3|224
1645052100000|2022-02-16 22:55:00|44087.9|43975.9|44074.5|43962.5|44097.1|43985.1|44069.3|43957.3|253
1645052400000|2022-02-16 23:00:00|44082.4|43970.4|44110.3|43998.3|44114.3|44002.3|44062.6|43950.6|333
1645052700000|2022-02-16 23:05:00|44110.2|43998.2|44195.8|44083.8|44200.8|44088.8|44105.6|43993.6|306
1645053000000|2022-02-16 23:10:00|44196|44084|44175|44063|44225.8|44113.8|44151.3|44039.3|374
1645053300000|2022-02-16 23:15:00|44180.5|44068.5|44189.1|44077.1|44204|44092|44154.6|44042.6|416
1645053600000|2022-02-16 23:20:00|44198.8|44086.8|44212.3|44100.3|44226.4|44114.4|44186.9|44074.9|199
1645053900000|2022-02-16 23:25:00|44212.5|44100.5|44237.7|44125.7|44237.7|44125.7|44205.7|44093.7|259
1645054200000|2022-02-16 23:30:00|44233.8|44121.8|44213.7|44101.7|44243.6|44131.6|44198.2|44086.2|233
1645054500000|2022-02-16 23:35:00|44209.3|44097.3|44187.9|44075.9|44220.6|44108.6|44171.3|44059.3|193
1645054800000|2022-02-16 23:40:00|44181.8|44069.8|44120.5|44008.5|44187.9|44075.9|44112.4|44000.4|76
1645055100000|2022-02-16 23:45:00|44130.3|44018.3|44116.1|44004.1|44142.9|44030.9|44102|43990|121
1645055400000|2022-02-16 23:50:00|44109.1|43997.1|44025.4|43913.4|44123.1|44011.1|43985.6|43873.6|365
1645055700000|2022-02-16 23:55:00|44018.2|43906.2|43944.3|43832.3|44030.9|43918.9|43921.5|43809.5|386
1645056000000|2022-02-17 00:00:00|43944.5|43832.5|43911.8|43799.8|44016.5|43904.5|43911|43799|517
1645056300000|2022-02-17 00:05:00|43911.5|43799.5|43957.4|43845.4|43989.8|43877.8|43900.3|43788.3|324
1645056600000|2022-02-17 00:10:00|43964.4|43852.4|43962.8|43850.8|44001|43889|43949.3|43837.3|325
1645056900000|2022-02-17 00:15:00|43964.1|43852.1|43959.6|43847.6|43970.3|43858.3|43906.5|43794.5|374
1645057200000|2022-02-17 00:20:00|43959.8|43847.8|43915.4|43803.4|43975.3|43863.3|43912.8|43800.8|367
1645057500000|2022-02-17 00:25:00|43920|43808|43923.7|43811.7|43942.6|43830.6|43902.1|43790.1|315
1645057800000|2022-02-17 00:30:00|43924.5|43812.5|43990|43878|43991.4|43879.4|43922.5|43810.5|389
1645058100000|2022-02-17 00:35:00|43989.2|43877.2|44001.7|43889.7|44005.1|43893.1|43964.2|43852.2|466
1645058400000|2022-02-17 00:40:00|44002|43890|44016.7|43904.7|44018.8|43906.8|43988.4|43876.4|369
1645058700000|2022-02-17 00:45:00|44021|43909|44042.9|43930.9|44055.6|43943.6|43998.9|43886.9|384
1645059000000|2022-02-17 00:50:00|44045.3|43933.3|44054.2|43942.2|44054.2|43942.2|44028.8|43916.8|273
1645059300000|2022-02-17 00:55:00|44055.5|43943.5|44139.8|44027.8|44163.1|44051.1|44053.8|43941.8|373
1645059600000|2022-02-17 01:00:00|44139.4|44027.4|44131.1|44019.1|44144.6|44032.6|44123.3|44011.3|224
1645059900000|2022-02-17 01:05:00|44131.2|44019.2|44112.5|44000.5|44180.5|44068.5|44100.5|43988.5|295
1645060200000|2022-02-17 01:10:00|44112.9|44000.9|44120.5|44008.5|44239.9|44127.9|44095.1|43983.1|474
1645060500000|2022-02-17 01:15:00|44127.5|44015.5|44187.9|44075.9|44196.4|44084.4|44086.4|43974.4|402
1645060800000|2022-02-17 01:20:00|44187.2|44075.2|44186.3|44074.3|44216|44104|44171.2|44059.2|373
1645061100000|2022-02-17 01:25:00|44188.2|44076.2|44182.5|44070.5|44199.9|44087.9|44159.7|44047.7|314
1645061400000|2022-02-17 01:30:00|44176.1|44064.1|44162.7|44050.7|44191.2|44079.2|44141|44029|255
1645061700000|2022-02-17 01:35:00|44162.5|44050.5|44126.2|44014.2|44162.5|44050.5|44115|44003|198
1645062000000|2022-02-17 01:40:00|44126.3|44014.3|44097.4|43985.4|44136.3|44024.3|44091.6|43979.6|194
1645062300000|2022-02-17 01:45:00|44097.7|43985.7|44069.8|43957.8|44102.2|43990.2|44069.2|43957.2|305
1645062600000|2022-02-17 01:50:00|44069.5|43957.5|44073.5|43961.5|44080.3|43968.3|44059.1|43947.1|260
1645062900000|2022-02-17 01:55:00|44073|43961|44091.5|43979.5|44109.5|43997.5|44069.6|43957.6|338
1645063200000|2022-02-17 02:00:00|44088|43976|44080|43968|44092.3|43980.3|44067.6|43955.6|273
1645063500000|2022-02-17 02:05:00|44088.9|43976.9|44160.7|44048.7|44161.4|44049.4|44082.6|43970.6|277
1645063800000|2022-02-17 02:10:00|44151.2|44039.2|44141.6|44029.6|44164.7|44052.7|44136|44024|289
1645064100000|2022-02-17 02:15:00|44138|44026|44061.3|43949.3|44170|44058|44060|43948|194
1645064400000|2022-02-17 02:20:00|44062.7|43950.7|43923.4|43811.4|44065.5|43953.5|43917.8|43805.8|251
1645064700000|2022-02-17 02:25:00|43920.6|43808.6|43956.6|43844.6|43995.4|43883.4|43920.6|43808.6|253
1645065000000|2022-02-17 02:30:00|43946.5|43834.5|44011.4|43899.4|44028.7|43916.7|43919.8|43807.8|204
1645065300000|2022-02-17 02:35:00|44014.4|43902.4|44055.6|43943.6|44055.7|43943.7|44010.4|43898.4|174
1645065600000|2022-02-17 02:40:00|44051.8|43939.8|44104.6|43992.6|44114.6|44002.6|44045.4|43933.4|179
1645065900000|2022-02-17 02:45:00|44104.7|43992.7|44041.4|43929.4|44104.7|43992.7|44024.1|43912.1|230
1645066200000|2022-02-17 02:50:00|44034.6|43922.6|44126.2|44014.2|44178.8|44066.8|44026.5|43914.5|347
1645066500000|2022-02-17 02:55:00|44127.5|44015.5|44068.9|43956.9|44127.5|44015.5|44064.3|43952.3|65
1645066800000|2022-02-17 03:00:00|44092.9|43980.9|44073.1|43961.1|44092.9|43980.9|44063.8|43951.8|75
1645067100000|2022-02-17 03:05:00|44073.3|43961.3|44031.1|43919.1|44087.6|43975.6|44026.5|43914.5|79
1645067400000|2022-02-17 03:10:00|44035.3|43923.3|44035.4|43923.4|44050.1|43938.1|44023|43911|76
1645067700000|2022-02-17 03:15:00|44035.6|43923.6|44018.1|43906.1|44035.6|43923.6|43972.8|43860.8|153
1645068000000|2022-02-17 03:20:00|44009.5|43897.5|44035.9|43923.9|44036.1|43924.1|43997.4|43885.4|135
1645068300000|2022-02-17 03:25:00|44034.1|43922.1|44058.5|43946.5|44081.9|43969.9|44028.9|43916.9|227
1645068600000|2022-02-17 03:30:00|44058|43946|43992.9|43880.9|44062|43950|43980.8|43868.8|143
1645068900000|2022-02-17 03:35:00|43989.5|43877.5|43919.1|43807.1|44044.2|43932.2|43905.7|43793.7|315
1645069200000|2022-02-17 03:40:00|43918.4|43806.4|43836.8|43724.8|43927.1|43815.1|43830.2|43718.2|208
1645069500000|2022-02-17 03:45:00|43846|43734|43900.1|43788.1|43908|43796|43843.4|43731.4|180
1645069800000|2022-02-17 03:50:00|43902.5|43790.5|43829.7|43717.7|43912.6|43800.6|43816.5|43704.5|161
1645070100000|2022-02-17 03:55:00|43822.8|43710.8|43664.3|43552.3|43829.4|43717.4|43662.1|43550.1|590
1645070400000|2022-02-17 04:00:00|43664.2|43552.2|43471.2|43359.2|43669.6|43557.6|43435.4|43323.4|782
1645070700000|2022-02-17 04:05:00|43470.8|43358.8|43550.2|43438.2|43555.4|43443.4|43432.1|43320.1|741
1645071000000|2022-02-17 04:10:00|43550.6|43438.6|43630.9|43518.9|43638.6|43526.6|43505|43393|719
1645071300000|2022-02-17 04:15:00|43631.1|43519.1|43694.7|43582.7|43712.9|43600.9|43622.2|43510.2|523
1645071600000|2022-02-17 04:20:00|43694.6|43582.6|43676.5|43564.5|43698.6|43586.6|43581.1|43469.1|462
1645071900000|2022-02-17 04:25:00|43683.6|43571.6|43607.2|43495.2|43683.6|43571.6|43592.7|43480.7|371
1645072200000|2022-02-17 04:30:00|43609.9|43497.9|43741.5|43629.5|43761.4|43649.4|43609.9|43497.9|436
1645072500000|2022-02-17 04:35:00|43741.6|43629.6|43705|43593|43756.9|43644.9|43703.5|43591.5|379
1645072800000|2022-02-17 04:40:00|43703.3|43591.3|43703.5|43591.5|43731.5|43619.5|43693|43581|396
1645073100000|2022-02-17 04:45:00|43698.8|43586.8|43770.1|43658.1|43780|43668|43697.3|43585.3|353
1645073400000|2022-02-17 04:50:00|43769.3|43657.3|43671.9|43559.9|43776.9|43664.9|43671.5|43559.5|314
1645073700000|2022-02-17 04:55:00|43671.7|43559.7|43694.6|43582.6|43706.7|43594.7|43671.4|43559.4|287
1645074000000|2022-02-17 05:00:00|43694.3|43582.3|43655.6|43543.6|43696.6|43584.6|43594.7|43482.7|505
1645074300000|2022-02-17 05:05:00|43650.4|43538.4|43737.7|43625.7|43749|43637|43643.8|43531.8|498
1645074600000|2022-02-17 05:10:00|43737.5|43625.5|43733|43621|43770.8|43658.8|43717.9|43605.9|390
1645074900000|2022-02-17 05:15:00|43733.1|43621.1|43743.1|43631.1|43764.4|43652.4|43724.4|43612.4|386
1645075200000|2022-02-17 05:20:00|43744.1|43632.1|43717.9|43605.9|43744.5|43632.5|43704.4|43592.4|346
1645075500000|2022-02-17 05:25:00|43712.2|43600.2|43727.3|43615.3|43735.3|43623.3|43712.2|43600.2|316
1645075800000|2022-02-17 05:30:00|43723.2|43611.2|43742.3|43630.3|43751|43639|43709|43597|280
1645076100000|2022-02-17 05:35:00|43742.5|43630.5|43685.1|43573.1|43768.5|43656.5|43684.8|43572.8|384
1645076400000|2022-02-17 05:40:00|43682.7|43570.7|43690.5|43578.5|43699|43587|43680.8|43568.8|386
1645076700000|2022-02-17 05:45:00|43690.4|43578.4|43640.8|43528.8|43691.5|43579.5|43632.3|43520.3|257
1645077000000|2022-02-17 05:50:00|43639.6|43527.6|43666.9|43554.9|43671.2|43559.2|43636.9|43524.9|267
1645077300000|2022-02-17 05:55:00|43656.2|43544.2|43696.8|43584.8|43707.2|43595.2|43656.2|43544.2|256
1645077600000|2022-02-17 06:00:00|43698.6|43586.6|43724.3|43612.3|43769|43657|43652.3|43540.3|481
1645077900000|2022-02-17 06:05:00|43724.5|43612.5|43703.9|43591.9|43733.1|43621.1|43701.7|43589.7|227
1645078200000|2022-02-17 06:10:00|43706.5|43594.5|43676.8|43564.8|43706.5|43594.5|43652.2|43540.2|298
1645078500000|2022-02-17 06:15:00|43676.2|43564.2|43721.2|43609.2|43721.2|43609.2|43671.6|43559.6|283
1645078800000|2022-02-17 06:20:00|43721.3|43609.3|43744.4|43632.4|43761.1|43649.1|43719.6|43607.6|246
1645079100000|2022-02-17 06:25:00|43744.1|43632.1|43851.4|43739.4|43854.9|43742.9|43740.6|43628.6|344
1645079400000|2022-02-17 06:30:00|43851.8|43739.8|43830.8|43718.8|43878.2|43766.2|43802.6|43690.6|555
1645079700000|2022-02-17 06:35:00|43831.9|43719.9|43879|43767|43903.8|43791.8|43823.4|43711.4|357
1645080000000|2022-02-17 06:40:00|43880.8|43768.8|43927.2|43815.2|43959.4|43847.4|43873.1|43761.1|491
1645080300000|2022-02-17 06:45:00|43927|43815|43930.9|43818.9|43941.4|43829.4|43914.3|43802.3|358
1645080600000|2022-02-17 06:50:00|43932|43820|43911.5|43799.5|43939.1|43827.1|43908.8|43796.8|233
1645080900000|2022-02-17 06:55:00|43911.1|43799.1|43919.2|43807.2|43934.7|43822.7|43896.6|43784.6|476
1645081200000|2022-02-17 07:00:00|43919|43807|43881.2|43769.2|43937.3|43825.3|43881.2|43769.2|239
1645081500000|2022-02-17 07:05:00|43881.1|43769.1|43864.8|43752.8|43891.2|43779.2|43846.3|43734.3|416
1645081800000|2022-02-17 07:10:00|43864.7|43752.7|43874.2|43762.2|43910.2|43798.2|43849.8|43737.8|467
1645082100000|2022-02-17 07:15:00|43880.9|43768.9|43857.5|43745.5|43882.5|43770.5|43847.6|43735.6|275
1645082400000|2022-02-17 07:20:00|43857|43745|43862.3|43750.3|43870.3|43758.3|43842.4|43730.4|233
1645082700000|2022-02-17 07:25:00|43859.5|43747.5|43847.5|43735.5|43865.1|43753.1|43842.1|43730.1|253
1645083000000|2022-02-17 07:30:00|43844.6|43732.6|43881.1|43769.1|43897.7|43785.7|43829.7|43717.7|244
1645083300000|2022-02-17 07:35:00|43878|43766|43877.9|43765.9|43903.1|43791.1|43875.8|43763.8|272
1645083600000|2022-02-17 07:40:00|43876.6|43764.6|43946.8|43834.8|43952.7|43840.7|43876.6|43764.6|315
1645083900000|2022-02-17 07:45:00|43946.7|43834.7|43971|43859|44020.2|43908.2|43943.3|43831.3|386
1645084200000|2022-02-17 07:50:00|43971.4|43859.4|43968|43856|43988|43876|43956.6|43844.6|439
1645084500000|2022-02-17 07:55:00|43968.1|43856.1|43991.1|43879.1|44001.9|43889.9|43968.1|43856.1|349
1645084800000|2022-02-17 08:00:00|43994.9|43882.9|44005.9|43893.9|44028.4|43916.4|43979.4|43867.4|442
1645085100000|2022-02-17 08:05:00|44011.2|43899.2|44073.4|43961.4|44095.6|43983.6|43991.8|43879.8|590
1645085400000|2022-02-17 08:10:00|44073.8|43961.8|44018.3|43906.3|44083.7|43971.7|44013.5|43901.5|607
1645085700000|2022-02-17 08:15:00|44018.4|43906.4|43975|43863|44020.2|43908.2|43966.6|43854.6|580
1645086000000|2022-02-17 08:20:00|43975.6|43863.6|43934.8|43822.8|43991.9|43879.9|43930.2|43818.2|326
1645086300000|2022-02-17 08:25:00|43935|43823|43748.7|43636.7|43936.9|43824.9|43736|43624|483
1645086600000|2022-02-17 08:30:00|43748.9|43636.9|43589.3|43477.3|43748.9|43636.9|43535|43423|748
1645086900000|2022-02-17 08:35:00|43588.1|43476.1|43497|43385|43591.8|43479.8|43455.4|43343.4|869
1645087200000|2022-02-17 08:40:00|43500.5|43388.5|43573|43461|43590|43478|43413.2|43301.2|677
1645087500000|2022-02-17 08:45:00|43573.1|43461.1|43504.4|43392.4|43578.2|43466.2|43434.4|43322.4|589
1645087800000|2022-02-17 08:50:00|43503|43391|43494.5|43382.5|43538|43426|43484.8|43372.8|535
1645088100000|2022-02-17 08:55:00|43495.8|43383.8|43541|43429|43557.6|43445.6|43462.8|43350.8|468
1645088400000|2022-02-17 09:00:00|43544.4|43432.4|43494.9|43382.9|43601.9|43489.9|43482|43370|412
1645088700000|2022-02-17 09:05:00|43495|43383|43453.9|43341.9|43514.8|43402.8|43421.2|43309.2|451
1645089000000|2022-02-17 09:10:00|43455.5|43343.5|43454.6|43342.6|43470.3|43358.3|43434.1|43322.1|378
1645089300000|2022-02-17 09:15:00|43454.1|43342.1|43368.6|43256.6|43488.7|43376.7|43237.7|43125.7|437
1645089600000|2022-02-17 09:20:00|43368.5|43256.5|43238.4|43126.4|43369.3|43257.3|43031.1|42919.1|820
1645089900000|2022-02-17 09:25:00|43240.4|43128.4|43309.4|43197.4|43322.6|43210.6|43172.8|43060.8|658
1645090200000|2022-02-17 09:30:00|43310.1|43198.1|43344.1|43232.1|43373|43261|43302.8|43190.8|679
1645090500000|2022-02-17 09:35:00|43343.7|43231.7|43248.5|43136.5|43356.9|43244.9|43235.1|43123.1|519
1645090800000|2022-02-17 09:40:00|43249.9|43137.9|43235.3|43123.3|43356.3|43244.3|43227.1|43115.1|577
1645091100000|2022-02-17 09:45:00|43235.7|43123.7|43254|43142|43289.6|43177.6|43184.3|43072.3|658
1645091400000|2022-02-17 09:50:00|43254.3|43142.3|43277.6|43165.6|43324.4|43212.4|43247.9|43135.9|419
1645091700000|2022-02-17 09:55:00|43277.8|43165.8|43295.5|43183.5|43301.9|43189.9|43246.6|43134.6|386
1645092000000|2022-02-17 10:00:00|43295.1|43183.1|43358.9|43246.9|43359.6|43247.6|43221.1|43109.1|319
1645092300000|2022-02-17 10:05:00|43352.5|43240.5|43363.7|43251.7|43399.5|43287.5|43345.6|43233.6|200
1645092600000|2022-02-17 10:10:00|43364.9|43252.9|43414.1|43302.1|43424.6|43312.6|43342.8|43230.8|418
1645092900000|2022-02-17 10:15:00|43422.8|43310.8|43380.9|43268.9|43422.8|43310.8|43336.2|43224.2|371
1645093200000|2022-02-17 10:20:00|43380.5|43268.5|43349.2|43237.2|43387.2|43275.2|43330.3|43218.3|192
1645093500000|2022-02-17 10:25:00|43363.1|43251.1|43316.3|43204.3|43363.5|43251.5|43302.4|43190.4|187
1645093800000|2022-02-17 10:30:00|43312.9|43200.9|43296.6|43184.6|43342.6|43230.6|43273.7|43161.7|297
1645094100000|2022-02-17 10:35:00|43279|43167|43256|43144|43320.8|43208.8|43232.9|43120.9|117
1645094400000|2022-02-17 10:40:00|43250.2|43138.2|43245.7|43133.7|43309.1|43197.1|43245.7|43133.7|283
1645094700000|2022-02-17 10:45:00|43245.6|43133.6|43208.9|43096.9|43303.6|43191.6|43153|43041|406
1645095000000|2022-02-17 10:50:00|43210.2|43098.2|43180.9|43068.9|43231.1|43119.1|43174.7|43062.7|268
1645095300000|2022-02-17 10:55:00|43195.3|43083.3|43122.5|43010.5|43210.7|43098.7|43026.7|42914.7|588
1645095600000|2022-02-17 11:00:00|43125.5|43013.5|43194.1|43082.1|43228.1|43116.1|43099.4|42987.4|557
1645095900000|2022-02-17 11:05:00|43182.2|43070.2|43125.5|43013.5|43194.1|43082.1|43070.6|42958.6|432
1645096200000|2022-02-17 11:10:00|43131.6|43019.6|43226|43114|43249.5|43137.5|43128.9|43016.9|338
1645096500000|2022-02-17 11:15:00|43228.3|43116.3|43205.5|43093.5|43248.3|43136.3|43197.2|43085.2|230
1645096800000|2022-02-17 11:20:00|43222.3|43110.3|43254.7|43142.7|43269.8|43157.8|43179.7|43067.7|266
1645097100000|2022-02-17 11:25:00|43254.6|43142.6|43235.9|43123.9|43261.3|43149.3|43207.8|43095.8|328
1645097400000|2022-02-17 11:30:00|43231.5|43119.5|43255.6|43143.6|43294.2|43182.2|43183.3|43071.3|400
1645097700000|2022-02-17 11:35:00|43254.5|43142.5|43124.8|43012.8|43258.4|43146.4|43117.6|43005.6|364
1645098000000|2022-02-17 11:40:00|43127.1|43015.1|43215|43103|43215.2|43103.2|43118.9|43006.9|410
1645098300000|2022-02-17 11:45:00|43214.4|43102.4|43248.6|43136.6|43248.6|43136.6|43174.7|43062.7|257
1645098600000|2022-02-17 11:50:00|43246.6|43134.6|43185.7|43073.7|43260.9|43148.9|43163.2|43051.2|359
1645098900000|2022-02-17 11:55:00|43191.6|43079.6|43237.5|43125.5|43253.5|43141.5|43185.7|43073.7|313
1645099200000|2022-02-17 12:00:00|43243.4|43131.4|43396.1|43284.1|43407.8|43295.8|43207.1|43095.1|509
1645099500000|2022-02-17 12:05:00|43395.7|43283.7|43402.5|43290.5|43423|43311|43372.6|43260.6|371
1645099800000|2022-02-17 12:10:00|43402.6|43290.6|43378.3|43266.3|43410.3|43298.3|43373.5|43261.5|287
1645100100000|2022-02-17 12:15:00|43383.5|43271.5|43395.2|43283.2|43402|43290|43344.5|43232.5|273
1645100400000|2022-02-17 12:20:00|43398|43286|43391.1|43279.1|43406.9|43294.9|43353.4|43241.4|117
1645100700000|2022-02-17 12:25:00|43384.6|43272.6|43386.6|43274.6|43416|43304|43367.9|43255.9|282
1645101000000|2022-02-17 12:30:00|43389.5|43277.5|43358.1|43246.1|43389.5|43277.5|43329.5|43217.5|279
1645101300000|2022-02-17 12:35:00|43358.3|43246.3|43319.7|43207.7|43358.9|43246.9|43287.2|43175.2|197
1645101600000|2022-02-17 12:40:00|43320.1|43208.1|43356|43244|43372.6|43260.6|43287|43175|228
1645101900000|2022-02-17 12:45:00|43372.6|43260.6|43337.5|43225.5|43419.1|43307.1|43337.5|43225.5|319
1645102200000|2022-02-17 12:50:00|43351.4|43239.4|43269.1|43157.1|43361.4|43249.4|43269.1|43157.1|262
1645102500000|2022-02-17 12:55:00|43293.6|43181.6|43288.2|43176.2|43303.8|43191.8|43229.7|43117.7|415
1645102800000|2022-02-17 13:00:00|43286.3|43174.3|43298.4|43186.4|43354.4|43242.4|43286.2|43174.2|439
1645103100000|2022-02-17 13:05:00|43296.4|43184.4|43182.2|43070.2|43296.4|43184.4|43145.2|43033.2|378
1645103400000|2022-02-17 13:10:00|43165.4|43053.4|43199.9|43087.9|43204.5|43092.5|43142.9|43030.9|247
1645103700000|2022-02-17 13:15:00|43188.7|43076.7|43164.1|43052.1|43213.6|43101.6|43163.1|43051.1|204
1645104000000|2022-02-17 13:20:00|43150.6|43038.6|42671.2|42559.2|43150.6|43038.6|42561.3|42449.3|855
1645104300000|2022-02-17 13:25:00|42671.7|42559.7|42636.4|42524.4|42766.5|42654.5|42596.4|42484.4|766
1645104600000|2022-02-17 13:30:00|42633.3|42521.3|42710|42598|42724.5|42612.5|42602.3|42490.3|667
1645104900000|2022-02-17 13:35:00|42718.3|42606.3|42714.6|42602.6|42753.7|42641.7|42692.2|42580.2|426
1645105200000|2022-02-17 13:40:00|42714.5|42602.5|42519.5|42407.5|42717|42605|42457.5|42345.5|612
1645105500000|2022-02-17 13:45:00|42528.4|42416.4|42529.7|42417.7|42573.1|42461.1|42421.1|42309.1|873
1645105800000|2022-02-17 13:50:00|42520|42408|42327.1|42215.1|42534.5|42422.5|42298.1|42186.1|605
1645106100000|2022-02-17 13:55:00|42333.4|42221.4|42332.6|42220.6|42404.2|42292.2|42232.1|42120.1|927
1645106400000|2022-02-17 14:00:00|42334.8|42222.8|42440.2|42328.2|42455.6|42343.6|42258.6|42146.6|874
1645106700000|2022-02-17 14:05:00|42446.1|42334.1|42273.9|42161.9|42460.9|42348.9|42174.1|42062.1|755
1645107000000|2022-02-17 14:10:00|42274.2|42162.2|42298.4|42186.4|42357.2|42245.2|42243.6|42131.6|430
1645107300000|2022-02-17 14:15:00|42300.9|42188.9|42367.3|42255.3|42421|42309|42293|42181|551
1645107600000|2022-02-17 14:20:00|42366.9|42254.9|42226|42114|42366.9|42254.9|42185.8|42073.8|591
1645107900000|2022-02-17 14:25:00|42228.9|42116.9|42223.9|42111.9|42243.1|42131.1|42136.9|42024.9|567
1645108200000|2022-02-17 14:30:00|42229.1|42117.1|42336.5|42224.5|42341.5|42229.5|42174.8|42062.8|618
1645108500000|2022-02-17 14:35:00|42335.9|42223.9|42340.6|42228.6|42346.8|42234.8|42268.1|42156.1|535
1645108800000|2022-02-17 14:40:00|42341.1|42229.1|42259|42147|42349.9|42237.9|42189.1|42077.1|581
1645109100000|2022-02-17 14:45:00|42263.4|42151.4|42132|42020|42263.4|42151.4|42105.2|41993.2|632
1645109400000|2022-02-17 14:50:00|42128|42016|42011.9|41899.9|42129.5|42017.5|41985.8|41873.8|443
1645109700000|2022-02-17 14:55:00|42009.9|41897.9|41986.2|41874.2|42050.8|41938.8|41935|41823|578
1645110000000|2022-02-17 15:00:00|41989.4|41877.4|42116.6|42004.6|42144.4|42032.4|41951.6|41839.6|595
1645110300000|2022-02-17 15:05:00|42115.3|42003.3|42156|42044|42200.7|42088.7|42101.3|41989.3|557
1645110600000|2022-02-17 15:10:00|42150.1|42038.1|42124.9|42012.9|42152.9|42040.9|42070.2|41958.2|370
1645110900000|2022-02-17 15:15:00|42119.1|42007.1|42067.4|41955.4|42119.1|42007.1|42032.2|41920.2|329
1645111200000|2022-02-17 15:20:00|42051.9|41939.9|41972.4|41860.4|42060|41948|41931.7|41819.7|363
1645111500000|2022-02-17 15:25:00|41973.1|41861.1|42006.4|41894.4|42050.8|41938.8|41915.9|41803.9|522
1645111800000|2022-02-17 15:30:00|42001.6|41889.6|42046.4|41934.4|42063.8|41951.8|41980.9|41868.9|587
1645112100000|2022-02-17 15:35:00|42045.9|41933.9|42064.7|41952.7|42079.6|41967.6|41789.5|41677.5|787
1645112400000|2022-02-17 15:40:00|42063.1|41951.1|42037.9|41925.9|42075.8|41963.8|42023.3|41911.3|655
1645112700000|2022-02-17 15:45:00|42034.8|41922.8|41955.6|41843.6|42034.8|41922.8|41919.5|41807.5|414
1645113000000|2022-02-17 15:50:00|41955.7|41843.7|41884.7|41772.7|41963.3|41851.3|41843.9|41731.9|738
1645113300000|2022-02-17 15:55:00|41883.6|41771.6|41981.4|41869.4|42001|41889|41882.3|41770.3|555
1645113600000|2022-02-17 16:00:00|41978.2|41866.2|41853.1|41741.1|42048.1|41936.1|41802.6|41690.6|680
1645113900000|2022-02-17 16:05:00|41853.5|41741.5|41911.2|41799.2|41975.4|41863.4|41738|41626|872
1645114200000|2022-02-17 16:10:00|41910|41798|42114.7|42002.7|42146.2|42034.2|41910|41798|749
1645114500000|2022-02-17 16:15:00|42114.6|42002.6|42139.4|42027.4|42149.8|42037.8|42047.6|41935.6|542
1645114800000|2022-02-17 16:20:00|42122.1|42010.1|42002.3|41890.3|42137.6|42025.6|41953.3|41841.3|361
1645115100000|2022-02-17 16:25:00|42002.1|41890.1|42026.9|41914.9|42050.9|41938.9|41981.3|41869.3|349
1645115400000|2022-02-17 16:30:00|42021.1|41909.1|42114.5|42002.5|42117.4|42005.4|41920|41808|363
1645115700000|2022-02-17 16:35:00|42111.3|41999.3|42076.4|41964.4|42150.1|42038.1|42068.1|41956.1|353
1645116000000|2022-02-17 16:40:00|42077.3|41965.3|42105.5|41993.5|42128.9|42016.9|42064.6|41952.6|218
1645116300000|2022-02-17 16:45:00|42119.1|42007.1|42157.6|42045.6|42184.8|42072.8|42075.9|41963.9|357
1645116600000|2022-02-17 16:50:00|42154.6|42042.6|42047.6|41935.6|42184.9|42072.9|42044.1|41932.1|452
1645116900000|2022-02-17 16:55:00|42045.2|41933.2|42046.6|41934.6|42067.8|41955.8|41974.5|41862.5|439
1645117200000|2022-02-17 17:00:00|42046.8|41934.8|42047.8|41935.8|42080.1|41968.1|41969.4|41857.4|541
1645117500000|2022-02-17 17:05:00|42048.9|41936.9|41862.5|41750.5|42071.7|41959.7|41862.1|41750.1|575
1645117800000|2022-02-17 17:10:00|41868|41756|41890.2|41778.2|41914.2|41802.2|41837.4|41725.4|405
1645118100000|2022-02-17 17:15:00|41886.5|41774.5|41933.7|41821.7|41981.6|41869.6|41876.6|41764.6|505
1645118400000|2022-02-17 17:20:00|41936.2|41824.2|41985.3|41873.3|42013.7|41901.7|41925.1|41813.1|309
1645118700000|2022-02-17 17:25:00|41984.2|41872.2|41917.2|41805.2|42024.1|41912.1|41915.9|41803.9|446
1645119000000|2022-02-17 17:30:00|41918.1|41806.1|41996.1|41884.1|42023.1|41911.1|41878.4|41766.4|445
1645119300000|2022-02-17 17:35:00|41996.6|41884.6|41946.8|41834.8|42023.2|41911.2|41909.5|41797.5|377
1645119600000|2022-02-17 17:40:00|41948.4|41836.4|41916.1|41804.1|41948.4|41836.4|41889.3|41777.3|353
1645119900000|2022-02-17 17:45:00|41917.3|41805.3|41806.9|41694.9|41925.9|41813.9|41709.3|41597.3|616
1645120200000|2022-02-17 17:50:00|41799.6|41687.6|41854|41742|41864.6|41752.6|41761.5|41649.5|537
1645120500000|2022-02-17 17:55:00|41862.2|41750.2|41825.3|41713.3|41875.2|41763.2|41799|41687|517
1645120800000|2022-02-17 18:00:00|41836.4|41724.4|41826.8|41714.8|41942.4|41830.4|41793.2|41681.2|518
1645121100000|2022-02-17 18:05:00|41830.2|41718.2|41820.7|41708.7|41900.1|41788.1|41788.6|41676.6|407
1645121400000|2022-02-17 18:10:00|41820.5|41708.5|41488.6|41376.6|41830.7|41718.7|41378.8|41266.8|843
1645121700000|2022-02-17 18:15:00|41487.5|41375.5|41192|41080|41573.2|41461.2|41137|41025|1040
1645122000000|2022-02-17 18:20:00|41187|41075|41167.3|41055.3|41244.5|41132.5|41113|41001|874
1645122300000|2022-02-17 18:25:00|41168.8|41056.8|41055.8|40943.8|41181.8|41069.8|40860.1|40748.1|868
1645122600000|2022-02-17 18:30:00|41056.6|40944.6|41001.3|40889.3|41124.6|41012.6|40997.2|40885.2|701
1645122900000|2022-02-17 18:35:00|40992.2|40880.2|41040|40928|41092.6|40980.6|40932.9|40820.9|534
1645123200000|2022-02-17 18:40:00|41040.2|40928.2|41155.7|41043.7|41156.5|41044.5|40987.6|40875.6|578
1645123500000|2022-02-17 18:45:00|41153.3|41041.3|41226|41114|41247|41135|41126.4|41014.4|478
1645123800000|2022-02-17 18:50:00|41227.4|41115.4|41374.1|41262.1|41380.2|41268.2|41213.1|41101.1|780
1645124100000|2022-02-17 18:55:00|41372.4|41260.4|41368.8|41256.8|41375.2|41263.2|41295.5|41183.5|612
1645124400000|2022-02-17 19:00:00|41361.2|41249.2|41297.2|41185.2|41373.1|41261.1|41242.1|41130.1|632
1645124700000|2022-02-17 19:05:00|41297.8|41185.8|41222|41110|41302.8|41190.8|41211.2|41099.2|501
1645125000000|2022-02-17 19:10:00|41221.3|41109.3|41188.1|41076.1|41233.4|41121.4|41148.1|41036.1|286
1645125300000|2022-02-17 19:15:00|41190.5|41078.5|41182.7|41070.7|41262.3|41150.3|41108.1|40996.1|563
1645125600000|2022-02-17 19:20:00|41183.3|41071.3|41072.6|40960.6|41253.1|41141.1|41034.3|40922.3|440
1645125900000|2022-02-17 19:25:00|41066.8|40954.8|41159.6|41047.6|41165.1|41053.1|41052.3|40940.3|412
1645126200000|2022-02-17 19:30:00|41157.2|41045.2|41138.4|41026.4|41196.9|41084.9|41075.9|40963.9|335
1645126500000|2022-02-17 19:35:00|41143.5|41031.5|41176.4|41064.4|41203.4|41091.4|41104|40992|405
1645126800000|2022-02-17 19:40:00|41174.4|41062.4|41168.7|41056.7|41191.9|41079.9|41113.8|41001.8|398
1645127100000|2022-02-17 19:45:00|41168.2|41056.2|41212.2|41100.2|41218.8|41106.8|41092.1|40980.1|401
1645127400000|2022-02-17 19:50:00|41208.4|41096.4|41221.3|41109.3|41226.3|41114.3|41172.9|41060.9|234
1645127700000|2022-02-17 19:55:00|41219.5|41107.5|41287.3|41175.3|41304|41192|41200.9|41088.9|264
1645128000000|2022-02-17 20:00:00|41279.7|41167.7|41174.4|41062.4|41288|41176|41153.5|41041.5|600
1645128300000|2022-02-17 20:05:00|41170.5|41058.5|41111.6|40999.6|41170.5|41058.5|41093.3|40981.3|271
1645128600000|2022-02-17 20:10:00|41109.2|40997.2|41154.6|41042.6|41177.4|41065.4|41026|40914|581
1645128900000|2022-02-17 20:15:00|41147.8|41035.8|41077.7|40965.7|41202.1|41090.1|41039.5|40927.5|617
1645129200000|2022-02-17 20:20:00|41082.1|40970.1|41107.3|40995.3|41133.4|41021.4|41058.9|40946.9|417
1645129500000|2022-02-17 20:25:00|41103.8|40991.8|41062|40950|41118.6|41006.6|41046.6|40934.6|569
1645129800000|2022-02-17 20:30:00|41062.2|40950.2|40943.2|40831.2|41115.5|41003.5|40936.7|40824.7|597
1645130100000|2022-02-17 20:35:00|40933|40821|41087.1|40975.1|41127.5|41015.5|40933|40821|652
1645130400000|2022-02-17 20:40:00|41088|40976|41121.8|41009.8|41135.6|41023.6|41034.2|40922.2|442
1645130700000|2022-02-17 20:45:00|41120.2|41008.2|41067.8|40955.8|41157.7|41045.7|41057.6|40945.6|439
1645131000000|2022-02-17 20:50:00|41056.1|40944.1|40987.4|40875.4|41078.5|40966.5|40933.8|40821.8|682
1645131300000|2022-02-17 20:55:00|40986.7|40874.7|40974.5|40862.5|41047.4|40935.4|40957|40845|652
1645131600000|2022-02-17 21:00:00|40966.1|40854.1|40946.4|40834.4|41027.6|40915.6|40946.4|40834.4|564
1645131900000|2022-02-17 21:05:00|40945.9|40833.9|40719|40607|40958.8|40846.8|40679.1|40567.1|433
1645132200000|2022-02-17 21:10:00|40714.5|40602.5|40653.9|40541.9|40742.2|40630.2|40484.2|40372.2|912
1645132500000|2022-02-17 21:15:00|40651.3|40539.3|40506.7|40394.7|40716.1|40604.1|40501.8|40389.8|707
1645132800000|2022-02-17 21:20:00|40512.7|40400.7|40240.1|40128.1|40564.3|40452.3|40172.1|40060.1|692
1645133100000|2022-02-17 21:25:00|40233.3|40121.3|40348.9|40236.9|40355.9|40243.9|40145.9|40033.9|911
1645133400000|2022-02-17 21:30:00|40355.9|40243.9|40684.8|40572.8|40713.4|40601.4|40333.5|40221.5|818
1645133700000|2022-02-17 21:35:00|40687.5|40575.5|40703.4|40591.4|40806.3|40694.3|40631.8|40519.8|756
1645134000000|2022-02-17 21:40:00|40703.9|40591.9|40698.8|40586.8|40780.3|40668.3|40615.8|40503.8|708
1645134300000|2022-02-17 21:45:00|40690.9|40578.9|40628.5|40516.5|40721|40609|40564.5|40452.5|545
1645134600000|2022-02-17 21:50:00|40630.5|40518.5|40766.3|40654.3|40821|40709|40568.5|40456.5|480
1645134900000|2022-02-17 21:55:00|40768.4|40656.4|40747.8|40635.8|40807.1|40695.1|40732.8|40620.8|369
1645135200000|2022-02-17 22:00:00|40746.9|40634.9|40691.3|40579.3|40820.5|40708.5|40654.2|40542.2|821
1645135500000|2022-02-17 22:05:00|40692.1|40580.1|40715.9|40603.9|40739.6|40627.6|40679.1|40567.1|571
1645135800000|2022-02-17 22:10:00|40717.4|40605.4|40615.9|40503.9|40730.1|40618.1|40587.2|40475.2|419
1645136100000|2022-02-17 22:15:00|40610.1|40498.1|40572.9|40460.9|40696.4|40584.4|40557.3|40445.3|461
1645136400000|2022-02-17 22:20:00|40571.2|40459.2|40547.8|40435.8|40675.9|40563.9|40501.9|40389.9|268
1645136700000|2022-02-17 22:25:00|40550|40438|40582.1|40470.1|40610.4|40498.4|40521.1|40409.1|201
1645137000000|2022-02-17 22:30:00|40582.7|40470.7|40665.4|40553.4|40665.4|40553.4|40582|40470|110
1645137300000|2022-02-17 22:35:00|40660.9|40548.9|40625.7|40513.7|40756.7|40644.7|40621.5|40509.5|399
1645137600000|2022-02-17 22:40:00|40626.3|40514.3|40681.7|40569.7|40715.7|40603.7|40626.2|40514.2|313
1645137900000|2022-02-17 22:45:00|40682.1|40570.1|40739.1|40627.1|40748|40636|40630|40518|423
1645138200000|2022-02-17 22:50:00|40739.7|40627.7|40713|40601|40768.9|40656.9|40668.5|40556.5|275
1645138500000|2022-02-17 22:55:00|40711.4|40599.4|40769.8|40657.8|40775|40663|40686|40574|209
1645138800000|2022-02-17 23:00:00|40771.4|40659.4|40691.2|40579.2|40772.7|40660.7|40685.5|40573.5|474
1645139100000|2022-02-17 23:05:00|40690.9|40578.9|40715.2|40603.2|40731|40619|40671.7|40559.7|336
1645139400000|2022-02-17 23:10:00|40725.7|40613.7|40694.1|40582.1|40789.3|40677.3|40682.2|40570.2|427
1645139700000|2022-02-17 23:15:00|40692.1|40580.1|40795|40683|40808.6|40696.6|40689.4|40577.4|277
1645140000000|2022-02-17 23:20:00|40780.6|40668.6|40809.5|40697.5|40831.9|40719.9|40758.7|40646.7|297
1645140300000|2022-02-17 23:25:00|40820.9|40708.9|40737.4|40625.4|40820.9|40708.9|40699.2|40587.2|346
1645140600000|2022-02-17 23:30:00|40733.2|40621.2|40708.6|40596.6|40754.4|40642.4|40693.9|40581.9|474
1645140900000|2022-02-17 23:35:00|40706.6|40594.6|40677.2|40565.2|40719.4|40607.4|40623.8|40511.8|385
1645141200000|2022-02-17 23:40:00|40676.6|40564.6|40655.4|40543.4|40729.5|40617.5|40623.4|40511.4|338
1645141500000|2022-02-17 23:45:00|40634.4|40522.4|40633.4|40521.4|40655.4|40543.4|40606.7|40494.7|277
1645141800000|2022-02-17 23:50:00|40622.2|40510.2|40586.2|40474.2|40656.1|40544.1|40531.3|40419.3|253
1645142100000|2022-02-17 23:55:00|40579.7|40467.7|40610.5|40498.5|40636.9|40524.9|40505.7|40393.7|430
1645142400000|2022-02-18 00:00:00|40608.5|40496.5|40480.6|40368.6|40611.4|40499.4|40421|40309|494
1645142700000|2022-02-18 00:05:00|40490.5|40378.5|40661.1|40549.1|40677.1|40565.1|40485.2|40373.2|457
1645143000000|2022-02-18 00:10:00|40656.1|40544.1|40525.4|40413.4|40666.1|40554.1|40485.3|40373.3|448
1645143300000|2022-02-18 00:15:00|40518.7|40406.7|40513.9|40401.9|40550.7|40438.7|40369.9|40257.9|526
1645143600000|2022-02-18 00:20:00|40507|40395|40566.4|40454.4|40570.1|40458.1|40490.2|40378.2|314
1645143900000|2022-02-18 00:25:00|40564|40452|40650.7|40538.7|40664.9|40552.9|40551.9|40439.9|200
1645144200000|2022-02-18 00:30:00|40649.5|40537.5|40667.1|40555.1|40681.9|40569.9|40631.6|40519.6|257
1645144500000|2022-02-18 00:35:00|40655.2|40543.2|40694|40582|40737.2|40625.2|40636.8|40524.8|396
1645144800000|2022-02-18 00:40:00|40695|40583|40614|40502|40698.9|40586.9|40610.4|40498.4|364
1645145100000|2022-02-18 00:45:00|40614.7|40502.7|40455.7|40343.7|40650.1|40538.1|40447|40335|318
1645145400000|2022-02-18 00:50:00|40451.7|40339.7|40608.9|40496.9|40612.1|40500.1|40441.2|40329.2|491
1645145700000|2022-02-18 00:55:00|40602.7|40490.7|40661.6|40549.6|40661.6|40549.6|40593.2|40481.2|292
1645146000000|2022-02-18 01:00:00|40649|40537|40579|40467|40675.9|40563.9|40572.5|40460.5|275
1645146300000|2022-02-18 01:05:00|40578.6|40466.6|40523.1|40411.1|40586.7|40474.7|40493.8|40381.8|346
1645146600000|2022-02-18 01:10:00|40496.5|40384.5|40488.2|40376.2|40529.6|40417.6|40478.4|40366.4|247
1645146900000|2022-02-18 01:15:00|40488.1|40376.1|40539.3|40427.3|40561.4|40449.4|40450.8|40338.8|271
1645147200000|2022-02-18 01:20:00|40547.3|40435.3|40458.2|40346.2|40549.3|40437.3|40458.2|40346.2|272
1645147500000|2022-02-18 01:25:00|40459.3|40347.3|40457.2|40345.2|40502.4|40390.4|40445.2|40333.2|217
1645147800000|2022-02-18 01:30:00|40455.8|40343.8|40655.3|40543.3|40669.6|40557.6|40426.3|40314.3|573
1645148100000|2022-02-18 01:35:00|40657.2|40545.2|40861.4|40749.4|40880|40768|40656.3|40544.3|778
1645148400000|2022-02-18 01:40:00|40861.2|40749.2|40979.4|40867.4|41006.4|40894.4|40860.1|40748.1|565
1645148700000|2022-02-18 01:45:00|40980.4|40868.4|40930.5|40818.5|41007|40895|40905.6|40793.6|655
1645149000000|2022-02-18 01:50:00|40929.9|40817.9|40897.5|40785.5|40964.1|40852.1|40839.3|40727.3|501
1645149300000|2022-02-18 01:55:00|40897.6|40785.6|40863.7|40751.7|40910.6|40798.6|40836|40724|324
1645149600000|2022-02-18 02:00:00|40866.5|40754.5|40914.1|40802.1|40924.6|40812.6|40841.2|40729.2|222
1645149900000|2022-02-18 02:05:00|40915.4|40803.4|40901.5|40789.5|40971.6|40859.6|40895.8|40783.8|357
1645150200000|2022-02-18 02:10:00|40895|40783|40773.3|40661.3|40898.5|40786.5|40748.5|40636.5|445
1645150500000|2022-02-18 02:15:00|40774|40662|40848.2|40736.2|40871.8|40759.8|40774|40662|367
1645150800000|2022-02-18 02:20:00|40849.1|40737.1|40860.2|40748.2|40871.4|40759.4|40821.8|40709.8|164
1645151100000|2022-02-18 02:25:00|40860.7|40748.7|40797.9|40685.9|40872.5|40760.5|40788.9|40676.9|347
1645151400000|2022-02-18 02:30:00|40774.7|40662.7|40801|40689|40822.1|40710.1|40772.7|40660.7|226
1645151700000|2022-02-18 02:35:00|40796.4|40684.4|40758.1|40646.1|40807|40695|40745.4|40633.4|308
1645152000000|2022-02-18 02:40:00|40759.4|40647.4|40796|40684|40806.4|40694.4|40733.8|40621.8|231
1645152300000|2022-02-18 02:45:00|40801.1|40689.1|40790.9|40678.9|40820.5|40708.5|40772.7|40660.7|162
1645152600000|2022-02-18 02:50:00|40791.2|40679.2|40797.8|40685.8|40822.2|40710.2|40773.4|40661.4|83
1645152900000|2022-02-18 02:55:00|40808.9|40696.9|40855.6|40743.6|40855.6|40743.6|40786.8|40674.8|242
1645153200000|2022-02-18 03:00:00|40843.7|40731.7|40804.5|40692.5|40855.6|40743.6|40793.9|40681.9|118
1645153500000|2022-02-18 03:05:00|40805|40693|40825.8|40713.8|40825.8|40713.8|40768.7|40656.7|182
1645153800000|2022-02-18 03:10:00|40826.2|40714.2|40817.5|40705.5|40843.1|40731.1|40814.1|40702.1|180
1645154100000|2022-02-18 03:15:00|40816.7|40704.7|40722.7|40610.7|40818|40706|40710.7|40598.7|271
1645154400000|2022-02-18 03:20:00|40722.5|40610.5|40714.4|40602.4|40727.8|40615.8|40659.7|40547.7|196
1645154700000|2022-02-18 03:25:00|40715.8|40603.8|40753.9|40641.9|40753.9|40641.9|40707.7|40595.7|211
1645155000000|2022-02-18 03:30:00|40755.5|40643.5|40750.8|40638.8|40791|40679|40750.8|40638.8|197
1645155300000|2022-02-18 03:35:00|40752|40640|40744.2|40632.2|40758.7|40646.7|40731.8|40619.8|196
1645155600000|2022-02-18 03:40:00|40743|40631|40704.9|40592.9|40744.8|40632.8|40672.9|40560.9|262
1645155900000|2022-02-18 03:45:00|40706.1|40594.1|40746|40634|40755|40643|40695|40583|276
1645156200000|2022-02-18 03:50:00|40748.3|40636.3|40781|40669|40802.6|40690.6|40733|40621|160
1645156500000|2022-02-18 03:55:00|40798.6|40686.6|40768.7|40656.7|40798.6|40686.6|40753.5|40641.5|158
1645156800000|2022-02-18 04:00:00|40768.6|40656.6|40804.4|40692.4|40825.6|40713.6|40768.4|40656.4|214
1645157100000|2022-02-18 04:05:00|40801.4|40689.4|40783.8|40671.8|40801.4|40689.4|40765.6|40653.6|191
1645157400000|2022-02-18 04:10:00|40783.9|40671.9|40725.8|40613.8|40789.5|40677.5|40713.1|40601.1|147
1645157700000|2022-02-18 04:15:00|40717.1|40605.1|40722.4|40610.4|40744.6|40632.6|40684.1|40572.1|86
1645158000000|2022-02-18 04:20:00|40722|40610|40811.5|40699.5|40818.1|40706.1|40722|40610|240
1645158300000|2022-02-18 04:25:00|40810.1|40698.1|40803.2|40691.2|40834.4|40722.4|40795.9|40683.9|175
1645158600000|2022-02-18 04:30:00|40801.7|40689.7|40840|40728|40848.6|40736.6|40755.3|40643.3|179
1645158900000|2022-02-18 04:35:00|40840.3|40728.3|40827.5|40715.5|40855.9|40743.9|40809|40697|268
1645159200000|2022-02-18 04:40:00|40822|40710|40807.9|40695.9|40828.5|40716.5|40799.7|40687.7|256
1645159500000|2022-02-18 04:45:00|40808.2|40696.2|40728.6|40616.6|40831.1|40719.1|40718.4|40606.4|177
1645159800000|2022-02-18 04:50:00|40719.5|40607.5|40632.7|40520.7|40733.6|40621.6|40610.5|40498.5|261
1645160100000|2022-02-18 04:55:00|40636.7|40524.7|40585|40473|40681.8|40569.8|40578.3|40466.3|348
1645160400000|2022-02-18 05:00:00|40587.9|40475.9|40622.2|40510.2|40629.8|40517.8|40570|40458|267
1645160700000|2022-02-18 05:05:00|40623.7|40511.7|40631.4|40519.4|40686.6|40574.6|40623.1|40511.1|185
1645161000000|2022-02-18 05:10:00|40620.6|40508.6|40649.7|40537.7|40666.4|40554.4|40620|40508|194
1645161300000|2022-02-18 05:15:00|40647.8|40535.8|40657.2|40545.2|40667|40555|40602|40490|218
1645161600000|2022-02-18 05:20:00|40655.7|40543.7|40665.4|40553.4|40674.9|40562.9|40652.1|40540.1|264
1645161900000|2022-02-18 05:25:00|40667.9|40555.9|40680.1|40568.1|40684.8|40572.8|40662.7|40550.7|193
1645162200000|2022-02-18 05:30:00|40676.7|40564.7|40694.7|40582.7|40698.4|40586.4|40671.6|40559.6|138
1645162500000|2022-02-18 05:35:00|40695.7|40583.7|40774.3|40662.3|40779.6|40667.6|40695.7|40583.7|208
1645162800000|2022-02-18 05:40:00|40774.2|40662.2|40694.3|40582.3|40780.4|40668.4|40693|40581|306
1645163100000|2022-02-18 05:45:00|40694.6|40582.6|40741.4|40629.4|40757.9|40645.9|40692.5|40580.5|276
1645163400000|2022-02-18 05:50:00|40741.6|40629.6|40719.8|40607.8|40758.6|40646.6|40719|40607|217
1645163700000|2022-02-18 05:55:00|40719.4|40607.4|40706.1|40594.1|40740.5|40628.5|40686.6|40574.6|398
1645164000000|2022-02-18 06:00:00|40695.4|40583.4|40693.3|40581.3|40706.1|40594.1|40661.8|40549.8|418
1645164300000|2022-02-18 06:05:00|40700.6|40588.6|40713.3|40601.3|40721.6|40609.6|40671.1|40559.1|358
1645164600000|2022-02-18 06:10:00|40712.3|40600.3|40738.3|40626.3|40751.4|40639.4|40693.8|40581.8|360
1645164900000|2022-02-18 06:15:00|40738.7|40626.7|40740.9|40628.9|40756.1|40644.1|40713.7|40601.7|315
1645165200000|2022-02-18 06:20:00|40741|40629|40729.5|40617.5|40746.4|40634.4|40723.9|40611.9|282
1645165500000|2022-02-18 06:25:00|40728.5|40616.5|40700.6|40588.6|40741.4|40629.4|40698.5|40586.5|235
1645165800000|2022-02-18 06:30:00|40699.8|40587.8|40670|40558|40722.6|40610.6|40670|40558|214
1645166100000|2022-02-18 06:35:00|40670.4|40558.4|40725.8|40613.8|40728.9|40616.9|40670.2|40558.2|169
1645166400000|2022-02-18 06:40:00|40740.8|40628.8|40800.2|40688.2|40816.2|40704.2|40723.4|40611.4|276
1645166700000|2022-02-18 06:45:00|40800.1|40688.1|40808.2|40696.2|40816.8|40704.8|40772.4|40660.4|211
1645167000000|2022-02-18 06:50:00|40805.9|40693.9|40770.1|40658.1|40805.9|40693.9|40764.7|40652.7|104
1645167300000|2022-02-18 06:55:00|40769.2|40657.2|40771.1|40659.1|40791|40679|40743.1|40631.1|113
1645167600000|2022-02-18 07:00:00|40770.6|40658.6|40769.9|40657.9|40799.3|40687.3|40751.3|40639.3|222
1645167900000|2022-02-18 07:05:00|40773.3|40661.3|40798.8|40686.8|40805.3|40693.3|40762.2|40650.2|193
1645168200000|2022-02-18 07:10:00|40798.7|40686.7|40836.1|40724.1|40836.1|40724.1|40789.2|40677.2|185
1645168500000|2022-02-18 07:15:00|40831.8|40719.8|40840.8|40728.8|40855.9|40743.9|40799|40687|278
1645168800000|2022-02-18 07:20:00|40840.9|40728.9|40801.2|40689.2|40850.9|40738.9|40785.1|40673.1|306
1645169100000|2022-02-18 07:25:00|40801.5|40689.5|40673.5|40561.5|40807.5|40695.5|40653.2|40541.2|345
1645169400000|2022-02-18 07:30:00|40664.8|40552.8|40685.2|40573.2|40694.1|40582.1|40652.2|40540.2|214
1645169700000|2022-02-18 07:35:00|40687.6|40575.6|40691.9|40579.9|40694.7|40582.7|40672.2|40560.2|224
1645170000000|2022-02-18 07:40:00|40692.6|40580.6|40726.4|40614.4|40726.4|40614.4|40685.8|40573.8|339
1645170300000|2022-02-18 07:45:00|40726.2|40614.2|40713.2|40601.2|40740.8|40628.8|40702.4|40590.4|322
1645170600000|2022-02-18 07:50:00|40712.4|40600.4|40703.4|40591.4|40717.7|40605.7|40691|40579|232
1645170900000|2022-02-18 07:55:00|40691.7|40579.7|40723.3|40611.3|40729.2|40617.2|40687.7|40575.7|170
1645171200000|2022-02-18 08:00:00|40723.9|40611.9|40772.8|40660.8|40786.9|40674.9|40723.1|40611.1|464
1645171500000|2022-02-18 08:05:00|40771.8|40659.8|40803.3|40691.3|40803.6|40691.6|40771.5|40659.5|443
1645171800000|2022-02-18 08:10:00|40803.7|40691.7|40807.3|40695.3|40822|40710|40790.9|40678.9|361
1645172100000|2022-02-18 08:15:00|40808.1|40696.1|40813.1|40701.1|40831.4|40719.4|40796.8|40684.8|439
1645172400000|2022-02-18 08:20:00|40812.9|40700.9|40820.6|40708.6|40829.6|40717.6|40807.1|40695.1|232
1645172700000|2022-02-18 08:25:00|40819.7|40707.7|40768.1|40656.1|40832|40720|40760.4|40648.4|280
1645173000000|2022-02-18 08:30:00|40768.2|40656.2|40803.2|40691.2|40804.6|40692.6|40764.4|40652.4|212
1645173300000|2022-02-18 08:35:00|40803.3|40691.3|40836.6|40724.6|40842.8|40730.8|40802.3|40690.3|343
1645173600000|2022-02-18 08:40:00|40836|40724|40881|40769|40892.7|40780.7|40811.4|40699.4|405
1645173900000|2022-02-18 08:45:00|40872.7|40760.7|40860.4|40748.4|40907.7|40795.7|40837.4|40725.4|383
1645174200000|2022-02-18 08:50:00|40862.3|40750.3|40872.1|40760.1|40882.7|40770.7|40829.4|40717.4|235
1645174500000|2022-02-18 08:55:00|40874.6|40762.6|40962.4|40850.4|41025.1|40913.1|40872.1|40760.1|349
1645174800000|2022-02-18 09:00:00|40946.3|40834.3|40911.3|40799.3|40988.5|40876.5|40911.3|40799.3|162
1645175100000|2022-02-18 09:05:00|40911.8|40799.8|40918.2|40806.2|40926.9|40814.9|40892.4|40780.4|201
1645175400000|2022-02-18 09:10:00|40913.1|40801.1|40875.1|40763.1|40915|40803|40855.3|40743.3|304
1645175700000|2022-02-18 09:15:00|40872.9|40760.9|40878|40766|40918.4|40806.4|40868.4|40756.4|244
1645176000000|2022-02-18 09:20:00|40886.3|40774.3|40876.7|40764.7|40886.8|40774.8|40851.1|40739.1|149
1645176300000|2022-02-18 09:25:00|40879.8|40767.8|40909|40797|40918.9|40806.9|40877.8|40765.8|149
1645176600000|2022-02-18 09:30:00|40915.2|40803.2|40943.9|40831.9|40949.3|40837.3|40909|40797|181
1645176900000|2022-02-18 09:35:00|40940.9|40828.9|40946.2|40834.2|40969.1|40857.1|40940.1|40828.1|153
1645177200000|2022-02-18 09:40:00|40945.3|40833.3|40955.6|40843.6|40956|40844|40934.1|40822.1|178
1645177500000|2022-02-18 09:45:00|40954.4|40842.4|40996.5|40884.5|40999.9|40887.9|40951.4|40839.4|177
1645177800000|2022-02-18 09:50:00|40994.9|40882.9|40937.4|40825.4|40999.7|40887.7|40927.4|40815.4|137
1645178100000|2022-02-18 09:55:00|40937.2|40825.2|40958.6|40846.6|40964.7|40852.7|40936|40824|209
1645178400000|2022-02-18 10:00:00|40958.8|40846.8|40895.3|40783.3|40960.8|40848.8|40895.3|40783.3|136
1645178700000|2022-02-18 10:05:00|40893.4|40781.4|40872.9|40760.9|40908.2|40796.2|40839.1|40727.1|112
1645179000000|2022-02-18 10:10:00|40868.4|40756.4|40868.2|40756.2|40872.9|40760.9|40803.9|40691.9|180
1645179300000|2022-02-18 10:15:00|40867.8|40755.8|40882.2|40770.2|40884.5|40772.5|40843.6|40731.6|123
1645179600000|2022-02-18 10:20:00|40883.4|40771.4|40815.4|40703.4|40888.4|40776.4|40815.4|40703.4|145
1645179900000|2022-02-18 10:25:00|40810.4|40698.4|40833.1|40721.1|40842.6|40730.6|40789.4|40677.4|150
1645180200000|2022-02-18 10:30:00|40836|40724|40818|40706|40853.4|40741.4|40813.6|40701.6|132
1645180500000|2022-02-18 10:35:00|40828.9|40716.9|40863.6|40751.6|40867.6|40755.6|40807.7|40695.7|83
1645180800000|2022-02-18 10:40:00|40864.1|40752.1|40841.6|40729.6|40867.3|40755.3|40838.2|40726.2|163
1645181100000|2022-02-18 10:45:00|40842.3|40730.3|40920.7|40808.7|40928.9|40816.9|40794.3|40682.3|243
1645181400000|2022-02-18 10:50:00|40918.1|40806.1|40914.6|40802.6|40925.4|40813.4|40894.7|40782.7|152
1645181700000|2022-02-18 10:55:00|40913.4|40801.4|40882.3|40770.3|40918.9|40806.9|40879.3|40767.3|125
1645182000000|2022-02-18 11:00:00|40882.4|40770.4|40711.1|40599.1|40892.1|40780.1|40696.1|40584.1|290
1645182300000|2022-02-18 11:05:00|40695.5|40583.5|40578.6|40466.6|40717.2|40605.2|40544.6|40432.6|538
1645182600000|2022-02-18 11:10:00|40580.4|40468.4|40499.6|40387.6|40582.5|40470.5|40432.3|40320.3|525
1645182900000|2022-02-18 11:15:00|40499.3|40387.3|40428|40316|40568.1|40456.1|40382.4|40270.4|567
1645183200000|2022-02-18 11:20:00|40428.5|40316.5|40452.8|40340.8|40484.4|40372.4|40361.1|40249.1|517
1645183500000|2022-02-18 11:25:00|40449.7|40337.7|40449.4|40337.4|40506.4|40394.4|40443.5|40331.5|279
1645183800000|2022-02-18 11:30:00|40445.5|40333.5|40426.4|40314.4|40476.4|40364.4|40413.6|40301.6|291
1645184100000|2022-02-18 11:35:00|40419.5|40307.5|40302.6|40190.6|40426.6|40314.6|40269.6|40157.6|675
1645184400000|2022-02-18 11:40:00|40288.6|40176.6|40342.8|40230.8|40352.3|40240.3|40187.8|40075.8|635
1645184700000|2022-02-18 11:45:00|40344.4|40232.4|40419.3|40307.3|40448.4|40336.4|40344.4|40232.4|435
1645185000000|2022-02-18 11:50:00|40417.6|40305.6|40312.6|40200.6|40434.4|40322.4|40261.1|40149.1|410
1645185300000|2022-02-18 11:55:00|40312.5|40200.5|40268.3|40156.3|40315.1|40203.1|40171.3|40059.3|438
1645185600000|2022-02-18 12:00:00|40270.4|40158.4|40360.4|40248.4|40374.4|40262.4|40180.9|40068.9|595
1645185900000|2022-02-18 12:05:00|40361.9|40249.9|40405.6|40293.6|40408|40296|40333.2|40221.2|342
1645186200000|2022-02-18 12:10:00|40400.7|40288.7|40603.4|40491.4|40615.4|40503.4|40400.2|40288.2|415
1645186500000|2022-02-18 12:15:00|40603.9|40491.9|40567.1|40455.1|40604.2|40492.2|40507.6|40395.6|565
1645186800000|2022-02-18 12:20:00|40558.2|40446.2|40488.9|40376.9|40558.7|40446.7|40467.4|40355.4|316
1645187100000|2022-02-18 12:25:00|40485.8|40373.8|40506.9|40394.9|40518.5|40406.5|40471.4|40359.4|180
1645187400000|2022-02-18 12:30:00|40494.9|40382.9|40516.6|40404.6|40542.6|40430.6|40474|40362|345
1645187700000|2022-02-18 12:35:00|40517.9|40405.9|40420|40308|40519.8|40407.8|40391.1|40279.1|351
1645188000000|2022-02-18 12:40:00|40426.4|40314.4|40460.2|40348.2|40491.4|40379.4|40387.8|40275.8|347
1645188300000|2022-02-18 12:45:00|40458.2|40346.2|40487.5|40375.5|40505.1|40393.1|40405.9|40293.9|366
1645188600000|2022-02-18 12:50:00|40490.4|40378.4|40495.1|40383.1|40532.4|40420.4|40467.5|40355.5|176
1645188900000|2022-02-18 12:55:00|40494.5|40382.5|40509.9|40397.9|40528.4|40416.4|40479.4|40367.4|210
1645189200000|2022-02-18 13:00:00|40517.4|40405.4|40514.9|40402.9|40536.9|40424.9|40490.4|40378.4|186
1645189500000|2022-02-18 13:05:00|40518.9|40406.9|40459.6|40347.6|40597.8|40485.8|40454.2|40342.2|370
1645189800000|2022-02-18 13:10:00|40456.7|40344.7|40462.2|40350.2|40572|40460|40352.7|40240.7|519
1645190100000|2022-02-18 13:15:00|40461.9|40349.9|40471|40359|40482.4|40370.4|40430.6|40318.6|319
1645190400000|2022-02-18 13:20:00|40467.1|40355.1|40463.1|40351.1|40486.8|40374.8|40452.9|40340.9|232
1645190700000|2022-02-18 13:25:00|40462.5|40350.5|40389.9|40277.9|40463.9|40351.9|40302.9|40190.9|374
1645191000000|2022-02-18 13:30:00|40385.4|40273.4|40300.8|40188.8|40385.4|40273.4|40276.9|40164.9|406
1645191300000|2022-02-18 13:35:00|40298.1|40186.1|40454.7|40342.7|40471.4|40359.4|40295|40183|545
1645191600000|2022-02-18 13:40:00|40452.5|40340.5|40493.6|40381.6|40501.4|40389.4|40441.1|40329.1|426
1645191900000|2022-02-18 13:45:00|40494.7|40382.7|40456.1|40344.1|40504|40392|40441.1|40329.1|357
1645192200000|2022-02-18 13:50:00|40450.2|40338.2|40473.6|40361.6|40495.5|40383.5|40409.3|40297.3|309
1645192500000|2022-02-18 13:55:00|40474.4|40362.4|40469.1|40357.1|40510.2|40398.2|40439.3|40327.3|447
1645192800000|2022-02-18 14:00:00|40469|40357|40550.6|40438.6|40550.6|40438.6|40451.7|40339.7|443
1645193100000|2022-02-18 14:05:00|40545.3|40433.3|40544.4|40432.4|40556.9|40444.9|40521.5|40409.5|228
1645193400000|2022-02-18 14:10:00|40537.2|40425.2|40463.9|40351.9|40546.5|40434.5|40463|40351|350
1645193700000|2022-02-18 14:15:00|40463.7|40351.7|40403.5|40291.5|40487.4|40375.4|40388.4|40276.4|370
1645194000000|2022-02-18 14:20:00|40397.1|40285.1|40388|40276|40412.1|40300.1|40364.3|40252.3|337
1645194300000|2022-02-18 14:25:00|40391.2|40279.2|40425.8|40313.8|40443.6|40331.6|40359.6|40247.6|647
1645194600000|2022-02-18 14:30:00|40431.9|40319.9|40302.6|40190.6|40511.6|40399.6|40295.5|40183.5|710
1645194900000|2022-02-18 14:35:00|40301.8|40189.8|40008.4|39896.4|40304.9|40192.9|39985|39873|896
1645195200000|2022-02-18 14:40:00|40014.9|39902.9|39713.5|39601.5|40014.9|39902.9|39709.5|39597.5|744
1645195500000|2022-02-18 14:45:00|39703.4|39591.4|39821.5|39709.5|39859.6|39747.6|39692.6|39580.6|670
1645195800000|2022-02-18 14:50:00|39822.5|39710.5|40387.5|40275.5|40410.3|40298.3|39822.5|39710.5|736
1645196100000|2022-02-18 14:55:00|40392.8|40280.8|40545.6|40433.6|40558.6|40446.6|40281.8|40169.8|737
1645196400000|2022-02-18 15:00:00|40548.9|40436.9|40665.8|40553.8|40823.7|40711.7|40543.9|40431.9|863
1645196700000|2022-02-18 15:05:00|40672.1|40560.1|40503.7|40391.7|40688.6|40576.6|40458.2|40346.2|816
1645197000000|2022-02-18 15:10:00|40505.3|40393.3|40494|40382|40537.1|40425.1|40396.7|40284.7|554
1645197300000|2022-02-18 15:15:00|40506.7|40394.7|40482.3|40370.3|40660.2|40548.2|40449.7|40337.7|716
1645197600000|2022-02-18 15:20:00|40482.7|40370.7|40402|40290|40526.3|40414.3|40399.8|40287.8|397
1645197900000|2022-02-18 15:25:00|40410.9|40298.9|40346.9|40234.9|40434.4|40322.4|40304.9|40192.9|553
1645198200000|2022-02-18 15:30:00|40350.5|40238.5|40064.2|39952.2|40351.2|40239.2|39939.4|39827.4|926
1645198500000|2022-02-18 15:35:00|40067|39955|39919.2|39807.2|40067.2|39955.2|39811.8|39699.8|893
1645198800000|2022-02-18 15:40:00|39914.7|39802.7|39930.1|39818.1|39987.1|39875.1|39761.4|39649.4|847
1645199100000|2022-02-18 15:45:00|39940.2|39828.2|39836.6|39724.6|39973.8|39861.8|39751.2|39639.2|727
1645199400000|2022-02-18 15:50:00|39838.5|39726.5|39893.6|39781.6|39931|39819|39807.9|39695.9|560
1645199700000|2022-02-18 15:55:00|39886.7|39774.7|39898.7|39786.7|39927.9|39815.9|39835.1|39723.1|592
1645200000000|2022-02-18 16:00:00|39898.8|39786.8|39664.6|39552.6|39905.7|39793.7|39625.9|39513.9|849
1645200300000|2022-02-18 16:05:00|39664.2|39552.2|39781.5|39669.5|39855.7|39743.7|39530.6|39418.6|968
1645200600000|2022-02-18 16:10:00|39782.5|39670.5|40022.3|39910.3|40024.5|39912.5|39767.5|39655.5|721
1645200900000|2022-02-18 16:15:00|40022.6|39910.6|40155.1|40043.1|40242|40130|40018.1|39906.1|824
1645201200000|2022-02-18 16:20:00|40153.3|40041.3|40284.2|40172.2|40315.1|40203.1|40139.9|40027.9|603
1645201500000|2022-02-18 16:25:00|40283.4|40171.4|40239.7|40127.7|40477.6|40365.6|40207.2|40095.2|794
1645201800000|2022-02-18 16:30:00|40239.9|40127.9|40275.9|40163.9|40385.3|40273.3|40175.8|40063.8|678
1645202100000|2022-02-18 16:35:00|40276|40164|40441.1|40329.1|40459.1|40347.1|40215.6|40103.6|679
1645202400000|2022-02-18 16:40:00|40441.4|40329.4|40408.2|40296.2|40450.1|40338.1|40362.9|40250.9|531
1645202700000|2022-02-18 16:45:00|40408|40296|40278.1|40166.1|40437.9|40325.9|40267.2|40155.2|626
1645203000000|2022-02-18 16:50:00|40274.7|40162.7|40252.4|40140.4|40291.9|40179.9|40215.9|40103.9|629
1645203300000|2022-02-18 16:55:00|40249.1|40137.1|40023.1|39911.1|40257.9|40145.9|40020.6|39908.6|663
1645203600000|2022-02-18 17:00:00|40023.5|39911.5|40139.1|40027.1|40163.6|40051.6|40021.8|39909.8|762
1645203900000|2022-02-18 17:05:00|40132.9|40020.9|40345.2|40233.2|40370.8|40258.8|40115.9|40003.9|590
1645204200000|2022-02-18 17:10:00|40347.3|40235.3|40221.2|40109.2|40376.6|40264.6|40219.4|40107.4|714
1645204500000|2022-02-18 17:15:00|40221.1|40109.1|40351|40239|40419.6|40307.6|40131.2|40019.2|714
1645204800000|2022-02-18 17:20:00|40360.1|40248.1|40247.5|40135.5|40381.3|40269.3|40229.1|40117.1|492
1645205100000|2022-02-18 17:25:00|40247.4|40135.4|40137.1|40025.1|40261|40149|40136.1|40024.1|579
1645205400000|2022-02-18 17:30:00|40136.1|40024.1|40138.2|40026.2|40269.9|40157.9|40024.7|39912.7|773
1645205700000|2022-02-18 17:35:00|40137.5|40025.5|40043|39931|40151.6|40039.6|39985.5|39873.5|701
1645206000000|2022-02-18 17:40:00|40047|39935|40051.9|39939.9|40150.2|40038.2|40038.6|39926.6|687
1645206300000|2022-02-18 17:45:00|40052.2|39940.2|40083.1|39971.1|40154.1|40042.1|40028.9|39916.9|573
1645206600000|2022-02-18 17:50:00|40083.5|39971.5|40094.6|39982.6|40172.8|40060.8|40061.3|39949.3|527
1645206900000|2022-02-18 17:55:00|40089.4|39977.4|40108.7|39996.7|40144.9|40032.9|40051.9|39939.9|531
1645207200000|2022-02-18 18:00:00|40104.9|39992.9|40065.4|39953.4|40125.6|40013.6|40018|39906|716
1645207500000|2022-02-18 18:05:00|40063.5|39951.5|39952.4|39840.4|40075.4|39963.4|39905.4|39793.4|643
1645207800000|2022-02-18 18:10:00|39951.6|39839.6|39921|39809|39985.1|39873.1|39900.1|39788.1|497
1645208100000|2022-02-18 18:15:00|39921.5|39809.5|39935.6|39823.6|39988.5|39876.5|39859.9|39747.9|637
1645208400000|2022-02-18 18:20:00|39934.5|39822.5|40058.9|39946.9|40090.5|39978.5|39907.9|39795.9|540
1645208700000|2022-02-18 18:25:00|40056.9|39944.9|40017.2|39905.2|40072.2|39960.2|40009.3|39897.3|517
1645209000000|2022-02-18 18:30:00|40032.3|39920.3|40080.9|39968.9|40083.4|39971.4|39989.7|39877.7|434
1645209300000|2022-02-18 18:35:00|40078.2|39966.2|40192.7|40080.7|40208.7|40096.7|40078.2|39966.2|549
1645209600000|2022-02-18 18:40:00|40178.2|40066.2|40145.9|40033.9|40205.1|40093.1|40126.3|40014.3|456
1645209900000|2022-02-18 18:45:00|40148.3|40036.3|40209.6|40097.6|40209.6|40097.6|40148|40036|539
1645210200000|2022-02-18 18:50:00|40206.8|40094.8|40258.1|40146.1|40290.9|40178.9|40184.6|40072.6|400
1645210500000|2022-02-18 18:55:00|40247.5|40135.5|40219.5|40107.5|40258.1|40146.1|40190.6|40078.6|550
1645210800000|2022-02-18 19:00:00|40240.9|40128.9|40221.6|40109.6|40293.4|40181.4|40205.1|40093.1|478
1645211100000|2022-02-18 19:05:00|40230|40118|40163.5|40051.5|40251.6|40139.6|40151.4|40039.4|463
1645211400000|2022-02-18 19:10:00|40163.4|40051.4|40145|40033|40176.7|40064.7|40132.6|40020.6|432
1645211700000|2022-02-18 19:15:00|40141.7|40029.7|40233|40121|40266.2|40154.2|40112.2|40000.2|382
1645212000000|2022-02-18 19:20:00|40233.1|40121.1|40301.7|40189.7|40318.2|40206.2|40206|40094|332
1645212300000|2022-02-18 19:25:00|40305.9|40193.9|40300.3|40188.3|40318|40206|40251.9|40139.9|530
1645212600000|2022-02-18 19:30:00|40309.4|40197.4|40362.7|40250.7|40397.9|40285.9|40276.6|40164.6|505
1645212900000|2022-02-18 19:35:00|40362.3|40250.3|40242.7|40130.7|40365.6|40253.6|40215.4|40103.4|585
1645213200000|2022-02-18 19:40:00|40238.9|40126.9|40234.6|40122.6|40264.6|40152.6|40203.1|40091.1|322
1645213500000|2022-02-18 19:45:00|40217.6|40105.6|40156.3|40044.3|40217.6|40105.6|40155.6|40043.6|475
1645213800000|2022-02-18 19:50:00|40155.6|40043.6|40243.1|40131.1|40257.2|40145.2|40132.8|40020.8|561
1645214100000|2022-02-18 19:55:00|40244.2|40132.2|40288.4|40176.4|40312.9|40200.9|40238.8|40126.8|665
1645214400000|2022-02-18 20:00:00|40289.9|40177.9|40248.4|40136.4|40353.2|40241.2|40239.3|40127.3|557
1645214700000|2022-02-18 20:05:00|40250.4|40138.4|40244.2|40132.2|40298.5|40186.5|40209.3|40097.3|545
1645215000000|2022-02-18 20:10:00|40245.3|40133.3|40237.5|40125.5|40295.4|40183.4|40204|40092|584
1645215300000|2022-02-18 20:15:00|40237|40125|40125.9|40013.9|40238.8|40126.8|40118.5|40006.5|547
1645215600000|2022-02-18 20:20:00|40127.3|40015.3|40162.8|40050.8|40171.5|40059.5|40106.5|39994.5|477
1645215900000|2022-02-18 20:25:00|40149.2|40037.2|40148.3|40036.3|40211.5|40099.5|40142.6|40030.6|581
1645216200000|2022-02-18 20:30:00|40149.3|40037.3|40064.1|39952.1|40166.9|40054.9|40041.9|39929.9|466
1645216500000|2022-02-18 20:35:00|40057.8|39945.8|40092.9|39980.9|40103.1|39991.1|40040.5|39928.5|561
1645216800000|2022-02-18 20:40:00|40084|39972|40174.9|40062.9|40235.9|40123.9|40067.1|39955.1|715
1645217100000|2022-02-18 20:45:00|40175|40063|40184.9|40072.9|40216.8|40104.8|40107.7|39995.7|828
1645217400000|2022-02-18 20:50:00|40182.6|40070.6|40058.5|39946.5|40182.6|40070.6|40038|39926|719
1645217700000|2022-02-18 20:55:00|40057.3|39945.3|40067.7|39955.7|40077.4|39965.4|40002.9|39890.9|577
1645218000000|2022-02-18 21:00:00|40070.2|39958.2|40159.7|40047.7|40217.6|40105.6|40067.7|39955.7|647
1645218300000|2022-02-18 21:05:00|40159.9|40047.9|39994.7|39882.7|40169.6|40057.6|39985.6|39873.6|634
1645218600000|2022-02-18 21:10:00|39992.1|39880.1|40069.5|39957.5|40097.1|39985.1|39990.7|39878.7|499
1645218900000|2022-02-18 21:15:00|40070.5|39958.5|40153.8|40041.8|40174.3|40062.3|40070.5|39958.5|506
1645219200000|2022-02-18 21:20:00|40154.1|40042.1|40141.6|40029.6|40158|40046|40124.1|40012.1|415
1645219500000|2022-02-18 21:25:00|40139.5|40027.5|40174.4|40062.4|40179.8|40067.8|40134.6|40022.6|325
1645219800000|2022-02-18 21:30:00|40174.3|40062.3|40057|39945|40179|40067|40057|39945|505
1645220100000|2022-02-18 21:35:00|40057.9|39945.9|40107.4|39995.4|40137|40025|40039.1|39927.1|543
1645220400000|2022-02-18 21:40:00|40107.3|39995.3|40134.5|40022.5|40139|40027|40074.2|39962.2|401
1645220700000|2022-02-18 21:45:00|40133.6|40021.6|40056.3|39944.3|40134.4|40022.4|40041.4|39929.4|521
1645221000000|2022-02-18 21:50:00|40054.3|39942.3|40068.9|39956.9|40078.1|39966.1|40035.4|39923.4|396
1645221300000|2022-02-18 21:55:00|40068.5|39956.5|40049.5|39937.5|40111.2|39999.2|40041.8|39929.8|386
1645257600000|2022-02-19 08:00:00|40341.5|40229.5|40352.2|40240.2|40356|40244|40332.4|40220.4|242
1645257900000|2022-02-19 08:05:00|40353.5|40241.5|40365.2|40253.2|40365.7|40253.7|40342.9|40230.9|359
1645258200000|2022-02-19 08:10:00|40365.3|40253.3|40340.9|40228.9|40367.1|40255.1|40335.8|40223.8|318
1645258500000|2022-02-19 08:15:00|40339.2|40227.2|40357.2|40245.2|40360.5|40248.5|40334.7|40222.7|272
1645258800000|2022-02-19 08:20:00|40356.3|40244.3|40332.5|40220.5|40361.1|40249.1|40332.5|40220.5|270
1645259100000|2022-02-19 08:25:00|40333.7|40221.7|40282.4|40170.4|40336.4|40224.4|40277.8|40165.8|427
1645259400000|2022-02-19 08:30:00|40281.4|40169.4|40256|40144|40308.5|40196.5|40256|40144|365
1645259700000|2022-02-19 08:35:00|40256.9|40144.9|40250.2|40138.2|40278.4|40166.4|40226.6|40114.6|399
1645260000000|2022-02-19 08:40:00|40251.1|40139.1|40275.3|40163.3|40282.6|40170.6|40251.1|40139.1|244
1645260300000|2022-02-19 08:45:00|40274.9|40162.9|40176|40064|40277.4|40165.4|40160.7|40048.7|414
1645260600000|2022-02-19 08:50:00|40175.7|40063.7|40096.8|39984.8|40177.4|40065.4|40014.6|39902.6|745
1645260900000|2022-02-19 08:55:00|40099.2|39987.2|40057.1|39945.1|40123.1|40011.1|40057.1|39945.1|523
1645261200000|2022-02-19 09:00:00|40056.7|39944.7|40114.3|40002.3|40114.3|40002.3|40000.1|39888.1|559
1645261500000|2022-02-19 09:05:00|40114|40002|40044.3|39932.3|40118.3|40006.3|40015.6|39903.6|639
1645261800000|2022-02-19 09:10:00|40043.4|39931.4|39988.9|39876.9|40069.2|39957.2|39964.8|39852.8|577
1645262100000|2022-02-19 09:15:00|39988.6|39876.6|40073.8|39961.8|40081.5|39969.5|39987.7|39875.7|467
1645262400000|2022-02-19 09:20:00|40074.1|39962.1|40036|39924|40084.5|39972.5|40022.8|39910.8|289
1645262700000|2022-02-19 09:25:00|40036.1|39924.1|40041.8|39929.8|40055.8|39943.8|40034.4|39922.4|354
1645263000000|2022-02-19 09:30:00|40040.7|39928.7|40074.7|39962.7|40075.4|39963.4|40040.7|39928.7|287
1645263300000|2022-02-19 09:35:00|40074.9|39962.9|40078.8|39966.8|40093.6|39981.6|40070.7|39958.7|375
1645263600000|2022-02-19 09:40:00|40078|39966|40031.7|39919.7|40080.3|39968.3|40011.6|39899.6|489
1645263900000|2022-02-19 09:45:00|40032.1|39920.1|40010.7|39898.7|40048.7|39936.7|40010.2|39898.2|355
1645264200000|2022-02-19 09:50:00|40010.3|39898.3|40027.6|39915.6|40032|39920|39967|39855|480
1645264500000|2022-02-19 09:55:00|40028|39916|39989.4|39877.4|40028.4|39916.4|39988.8|39876.8|297
1645264800000|2022-02-19 10:00:00|39991.1|39879.1|40022.8|39910.8|40025.5|39913.5|39991.1|39879.1|444
1645265100000|2022-02-19 10:05:00|40022.9|39910.9|40015.7|39903.7|40036.4|39924.4|40008|39896|163
1645265400000|2022-02-19 10:10:00|40017.9|39905.9|40016.3|39904.3|40034.6|39922.6|39992.7|39880.7|179
1645265700000|2022-02-19 10:15:00|40016.2|39904.2|39977.1|39865.1|40018.9|39906.9|39974.6|39862.6|261
1645266000000|2022-02-19 10:20:00|39977|39865|39904|39792|39977|39865|39864.7|39752.7|668
1645266300000|2022-02-19 10:25:00|39904.1|39792.1|39895.5|39783.5|39942.1|39830.1|39856.7|39744.7|627
1645266600000|2022-02-19 10:30:00|39895.6|39783.6|39946.4|39834.4|39957.9|39845.9|39853.8|39741.8|554
1645266900000|2022-02-19 10:35:00|39947.2|39835.2|39911.2|39799.2|39947.8|39835.8|39897.1|39785.1|375
1645267200000|2022-02-19 10:40:00|39910.4|39798.4|39871.8|39759.8|39926.6|39814.6|39868.9|39756.9|314
1645267500000|2022-02-19 10:45:00|39871.7|39759.7|39945.6|39833.6|39946.9|39834.9|39869.6|39757.6|315
1645267800000|2022-02-19 10:50:00|39945.9|39833.9|39946.3|39834.3|39952.8|39840.8|39914|39802|392
1645268100000|2022-02-19 10:55:00|39946.5|39834.5|40018.5|39906.5|40019.5|39907.5|39932.7|39820.7|499
1645268400000|2022-02-19 11:00:00|40018|39906|40002.6|39890.6|40089.8|39977.8|39974.8|39862.8|468
1645268700000|2022-02-19 11:05:00|40002.8|39890.8|40021.8|39909.8|40068.2|39956.2|40002.8|39890.8|501
1645269000000|2022-02-19 11:10:00|40021.5|39909.5|40016.5|39904.5|40040.8|39928.8|39997.7|39885.7|410
1645269300000|2022-02-19 11:15:00|40016.3|39904.3|40031.6|39919.6|40044.7|39932.7|40014.4|39902.4|442
1645269600000|2022-02-19 11:20:00|40031.1|39919.1|40000.5|39888.5|40033.5|39921.5|39980|39868|389
1645269900000|2022-02-19 11:25:00|40001.3|39889.3|39977|39865|40001.3|39889.3|39936.5|39824.5|643
1645270200000|2022-02-19 11:30:00|39976.7|39864.7|39746.8|39634.8|39977.3|39865.3|39734|39622|777
1645270500000|2022-02-19 11:35:00|39747.6|39635.6|39829.1|39717.1|39863.8|39751.8|39728.7|39616.7|871
1645270800000|2022-02-19 11:40:00|39829.2|39717.2|39782|39670|39829.4|39717.4|39737.2|39625.2|709
1645271100000|2022-02-19 11:45:00|39782.2|39670.2|39842.9|39730.9|39885.8|39773.8|39760.6|39648.6|687
1645271400000|2022-02-19 11:50:00|39842.1|39730.1|39875.1|39763.1|39878.1|39766.1|39831.6|39719.6|521
1645271700000|2022-02-19 11:55:00|39874.1|39762.1|39910.8|39798.8|39913.7|39801.7|39844.3|39732.3|635
1645272000000|2022-02-19 12:00:00|39910.7|39798.7|39851.3|39739.3|39917.7|39805.7|39849|39737|594
1645272300000|2022-02-19 12:05:00|39852.5|39740.5|39908.9|39796.9|39909.8|39797.8|39739.3|39627.3|798
1645272600000|2022-02-19 12:10:00|39908.6|39796.6|39966.1|39854.1|39986.8|39874.8|39880.6|39768.6|655
1645272900000|2022-02-19 12:15:00|39966.3|39854.3|39948.5|39836.5|40013.1|39901.1|39933.5|39821.5|618
1645273200000|2022-02-19 12:20:00|39951.1|39839.1|39891.2|39779.2|39966.1|39854.1|39891|39779|497
1645273500000|2022-02-19 12:25:00|39886.6|39774.6|39868.3|39756.3|39917.6|39805.6|39862.7|39750.7|437
1645273800000|2022-02-19 12:30:00|39865.8|39753.8|39877|39765|39907|39795|39845.6|39733.6|536
1645274100000|2022-02-19 12:35:00|39878|39766|39816.2|39704.2|39891.3|39779.3|39804.5|39692.5|499
1645274400000|2022-02-19 12:40:00|39814.5|39702.5|39836.7|39724.7|39846|39734|39802.2|39690.2|343
1645274700000|2022-02-19 12:45:00|39844|39732|39894.9|39782.9|39894.9|39782.9|39814.5|39702.5|366
1645275000000|2022-02-19 12:50:00|39894.6|39782.6|39849|39737|39896.6|39784.6|39846.4|39734.4|379
1645275300000|2022-02-19 12:55:00|39848.9|39736.9|39816.3|39704.3|39862|39750|39788.1|39676.1|570
1645275600000|2022-02-19 13:00:00|39816.1|39704.1|39775.9|39663.9|39839.5|39727.5|39758.7|39646.7|613
1645275900000|2022-02-19 13:05:00|39776.9|39664.9|39765.4|39653.4|39785.7|39673.7|39717.6|39605.6|695
1645276200000|2022-02-19 13:10:00|39765.6|39653.6|39922.9|39810.9|39922.9|39810.9|39764.9|39652.9|659
1645276500000|2022-02-19 13:15:00|39922.1|39810.1|39952.8|39840.8|40034|39922|39921.5|39809.5|727
1645276800000|2022-02-19 13:20:00|39953|39841|39909.8|39797.8|40004.3|39892.3|39887.5|39775.5|650
1645277100000|2022-02-19 13:25:00|39909.1|39797.1|39944.5|39832.5|39946.5|39834.5|39894.7|39782.7|410
1645277400000|2022-02-19 13:30:00|39944.1|39832.1|40008.3|39896.3|40009.5|39897.5|39935.1|39823.1|460
1645277700000|2022-02-19 13:35:00|40008.4|39896.4|40003.4|39891.4|40030.9|39918.9|39989.9|39877.9|498
1645278000000|2022-02-19 13:40:00|40002.4|39890.4|40043.5|39931.5|40044.2|39932.2|39990.6|39878.6|476
1645278300000|2022-02-19 13:45:00|40044.1|39932.1|40035.5|39923.5|40067.3|39955.3|40018.1|39906.1|581
1645278600000|2022-02-19 13:50:00|40036.2|39924.2|40093.6|39981.6|40119.6|40007.6|40034.9|39922.9|563
1645278900000|2022-02-19 13:55:00|40093.1|39981.1|40095.4|39983.4|40131.4|40019.4|40089.1|39977.1|526
1645279200000|2022-02-19 14:00:00|40096.4|39984.4|40038.7|39926.7|40096.4|39984.4|40027|39915|484
1645279500000|2022-02-19 14:05:00|40037.3|39925.3|40001.8|39889.8|40041.8|39929.8|40001|39889|469
1645279800000|2022-02-19 14:10:00|40001.9|39889.9|39976.9|39864.9|40005.1|39893.1|39958.6|39846.6|522
1645280100000|2022-02-19 14:15:00|39977.4|39865.4|39976.7|39864.7|40025.4|39913.4|39957.2|39845.2|420
1645280400000|2022-02-19 14:20:00|39976.6|39864.6|39959.2|39847.2|39979.6|39867.6|39950.1|39838.1|354
1645280700000|2022-02-19 14:25:00|39960|39848|39956.2|39844.2|39984.7|39872.7|39946.8|39834.8|238
1645281000000|2022-02-19 14:30:00|39957.1|39845.1|39887.1|39775.1|39957.8|39845.8|39867.8|39755.8|462
1645281300000|2022-02-19 14:35:00|39886.6|39774.6|39915.3|39803.3|39928.3|39816.3|39848.6|39736.6|489
1645281600000|2022-02-19 14:40:00|39916|39804|39968.2|39856.2|39970.4|39858.4|39909|39797|507
1645281900000|2022-02-19 14:45:00|39969.1|39857.1|40014.9|39902.9|40015.4|39903.4|39969.1|39857.1|326
1645282200000|2022-02-19 14:50:00|40014.6|39902.6|39997.9|39885.9|40018.4|39906.4|39955.9|39843.9|444
1645282500000|2022-02-19 14:55:00|39997.8|39885.8|39941.7|39829.7|40001.5|39889.5|39941.7|39829.7|283
1645282800000|2022-02-19 15:00:00|39941.9|39829.9|39913.9|39801.9|39962.3|39850.3|39895.2|39783.2|380
1645283100000|2022-02-19 15:05:00|39913.3|39801.3|39930|39818|39937.7|39825.7|39890.3|39778.3|366
1645283400000|2022-02-19 15:10:00|39930.3|39818.3|39940.3|39828.3|39948.4|39836.4|39926.4|39814.4|412
1645283700000|2022-02-19 15:15:00|39940.4|39828.4|40033.8|39921.8|40047|39935|39940|39828|478
1645284000000|2022-02-19 15:20:00|40036.1|39924.1|40056.6|39944.6|40060.6|39948.6|40022.3|39910.3|355
1645284300000|2022-02-19 15:25:00|40057.7|39945.7|40053.2|39941.2|40059.9|39947.9|40036.2|39924.2|350
1645284600000|2022-02-19 15:30:00|40052.3|39940.3|40048.4|39936.4|40068.1|39956.1|40017|39905|420
1645284900000|2022-02-19 15:35:00|40059|39947|40025.4|39913.4|40066.5|39954.5|40017.9|39905.9|411
1645285200000|2022-02-19 15:40:00|40025.8|39913.8|40042.5|39930.5|40062.1|39950.1|40024.5|39912.5|373
1645285500000|2022-02-19 15:45:00|40038.6|39926.6|40062.3|39950.3|40066.8|39954.8|40004.2|39892.2|288
1645285800000|2022-02-19 15:50:00|40062.4|39950.4|40053.8|39941.8|40062.6|39950.6|40028.9|39916.9|326
1645286100000|2022-02-19 15:55:00|40054.8|39942.8|40049.1|39937.1|40060.7|39948.7|40042.4|39930.4|214
1645286400000|2022-02-19 16:00:00|40050.8|39938.8|40065.4|39953.4|40065.4|39953.4|40023.9|39911.9|429
1645286700000|2022-02-19 16:05:00|40065.5|39953.5|40245.9|40133.9|40245.9|40133.9|40064.9|39952.9|695
1645287000000|2022-02-19 16:10:00|40245.4|40133.4|40272|40160|40273.3|40161.3|40209.2|40097.2|600
1645287300000|2022-02-19 16:15:00|40273.1|40161.1|40328.5|40216.5|40401|40289|40254.5|40142.5|794
1645287600000|2022-02-19 16:20:00|40328.7|40216.7|40337.8|40225.8|40367.9|40255.9|40302|40190|739
1645287900000|2022-02-19 16:25:00|40337|40225|40251.7|40139.7|40338.6|40226.6|40229.4|40117.4|571
1645288200000|2022-02-19 16:30:00|40251.3|40139.3|40305.1|40193.1|40328|40216|40227.2|40115.2|577
1645288500000|2022-02-19 16:35:00|40305|40193|40301.2|40189.2|40312.3|40200.3|40291.1|40179.1|421
1645288800000|2022-02-19 16:40:00|40300.5|40188.5|40238.9|40126.9|40300.6|40188.6|40238.9|40126.9|345
1645289100000|2022-02-19 16:45:00|40239|40127|40168|40056|40249.5|40137.5|40160.5|40048.5|587
1645289400000|2022-02-19 16:50:00|40165.3|40053.3|40148.8|40036.8|40181.6|40069.6|40126.4|40014.4|434
1645289700000|2022-02-19 16:55:00|40149.5|40037.5|40013.7|39901.7|40149.6|40037.6|39970.3|39858.3|744
1645290000000|2022-02-19 17:00:00|40018.9|39906.9|39980.5|39868.5|40020.8|39908.8|39966.3|39854.3|517
1645290300000|2022-02-19 17:05:00|39980|39868|40136.2|40024.2|40136.6|40024.6|39980|39868|655
1645290600000|2022-02-19 17:10:00|40137.5|40025.5|40138.7|40026.7|40140.9|40028.9|40091.8|39979.8|432
1645290900000|2022-02-19 17:15:00|40138.8|40026.8|40090.2|39978.2|40155.7|40043.7|40051.2|39939.2|449
1645291200000|2022-02-19 17:20:00|40089.9|39977.9|40046.9|39934.9|40096.1|39984.1|40040.2|39928.2|473
1645291500000|2022-02-19 17:25:00|40044.6|39932.6|40118.1|40006.1|40123.6|40011.6|40044.2|39932.2|433
1645291800000|2022-02-19 17:30:00|40117.6|40005.6|40182.3|40070.3|40182.3|40070.3|40110.9|39998.9|434
1645292100000|2022-02-19 17:35:00|40182.6|40070.6|40206.8|40094.8|40223.6|40111.6|40177.3|40065.3|413
1645292400000|2022-02-19 17:40:00|40202.2|40090.2|40194|40082|40202.2|40090.2|40162.9|40050.9|460
1645292700000|2022-02-19 17:45:00|40193.6|40081.6|40124.6|40012.6|40199.5|40087.5|40124.6|40012.6|402
1645293000000|2022-02-19 17:50:00|40124.8|40012.8|40211.8|40099.8|40223.6|40111.6|40124.8|40012.8|434
1645293300000|2022-02-19 17:55:00|40212.1|40100.1|40216|40104|40231.4|40119.4|40201.3|40089.3|251
1645293600000|2022-02-19 18:00:00|40215.3|40103.3|40157.6|40045.6|40215.4|40103.4|40157.6|40045.6|311
1645293900000|2022-02-19 18:05:00|40157.1|40045.1|40168.8|40056.8|40190.2|40078.2|40157.1|40045.1|378
1645294200000|2022-02-19 18:10:00|40168.5|40056.5|40159.2|40047.2|40196.5|40084.5|40157.3|40045.3|336
1645294500000|2022-02-19 18:15:00|40159.6|40047.6|40181.3|40069.3|40188.1|40076.1|40159.6|40047.6|339
1645294800000|2022-02-19 18:20:00|40181.5|40069.5|40161.2|40049.2|40182.9|40070.9|40161.1|40049.1|286
1645295100000|2022-02-19 18:25:00|40161.7|40049.7|40134.7|40022.7|40164.9|40052.9|40124.1|40012.1|342
1645295400000|2022-02-19 18:30:00|40134.5|40022.5|40144.8|40032.8|40148.4|40036.4|40128.1|40016.1|303
1645295700000|2022-02-19 18:35:00|40144.7|40032.7|40176|40064|40181.3|40069.3|40132.7|40020.7|254
1645296000000|2022-02-19 18:40:00|40175.7|40063.7|40190.2|40078.2|40214.3|40102.3|40173.3|40061.3|209
1645296300000|2022-02-19 18:45:00|40190.3|40078.3|40201.7|40089.7|40204.4|40092.4|40189.9|40077.9|145
1645296600000|2022-02-19 18:50:00|40199.3|40087.3|40227.7|40115.7|40266.6|40154.6|40197.6|40085.6|365
1645296900000|2022-02-19 18:55:00|40226.6|40114.6|40186.9|40074.9|40227.9|40115.9|40163.1|40051.1|367
1645297200000|2022-02-19 19:00:00|40186.8|40074.8|40144.1|40032.1|40190.7|40078.7|40136.1|40024.1|309
1645297500000|2022-02-19 19:05:00|40144.3|40032.3|40064.6|39952.6|40144.8|40032.8|40005|39893|529
1645297800000|2022-02-19 19:10:00|40064.8|39952.8|40077.7|39965.7|40077.8|39965.8|40059.7|39947.7|224
1645298100000|2022-02-19 19:15:00|40079.6|39967.6|40080|39968|40113.4|40001.4|40077.1|39965.1|348
1645298400000|2022-02-19 19:20:00|40080.3|39968.3|40049.3|39937.3|40091.2|39979.2|40040.2|39928.2|266
1645298700000|2022-02-19 19:25:00|40050.3|39938.3|40102.7|39990.7|40114.8|40002.8|40047.5|39935.5|280
1645299000000|2022-02-19 19:30:00|40102.1|39990.1|40104.1|39992.1|40121.9|40009.9|40071.2|39959.2|303
1645299300000|2022-02-19 19:35:00|40104.5|39992.5|40132.5|40020.5|40139.5|40027.5|40098.6|39986.6|370
1645299600000|2022-02-19 19:40:00|40132.4|40020.4|40129.1|40017.1|40153.7|40041.7|40126.3|40014.3|361
1645299900000|2022-02-19 19:45:00|40130.4|40018.4|40012.3|39900.3|40137.4|40025.4|40012.3|39900.3|455
1645300200000|2022-02-19 19:50:00|40013.3|39901.3|40015.4|39903.4|40032|39920|39989.2|39877.2|392
1645300500000|2022-02-19 19:55:00|40015.3|39903.3|40043.7|39931.7|40043.7|39931.7|40006.9|39894.9|307
1645300800000|2022-02-19 20:00:00|40042.7|39930.7|40051.8|39939.8|40053.3|39941.3|40016.9|39904.9|383
1645301100000|2022-02-19 20:05:00|40051.7|39939.7|40077.9|39965.9|40078.3|39966.3|40051.4|39939.4|305
1645301400000|2022-02-19 20:10:00|40077.7|39965.7|40104.7|39992.7|40105.8|39993.8|40065.9|39953.9|255
1645301700000|2022-02-19 20:15:00|40105.7|39993.7|40116.9|40004.9|40122|40010|40095.5|39983.5|280
1645302000000|2022-02-19 20:20:00|40118.1|40006.1|40103.2|39991.2|40122.3|40010.3|40103.1|39991.1|345
1645302300000|2022-02-19 20:25:00|40108.8|39996.8|40104.3|39992.3|40111.7|39999.7|40103.1|39991.1|241
1645302600000|2022-02-19 20:30:00|40104.5|39992.5|40137.8|40025.8|40137.8|40025.8|40074.5|39962.5|311
1645302900000|2022-02-19 20:35:00|40137.7|40025.7|40163|40051|40163.2|40051.2|40135.7|40023.7|275
1645303200000|2022-02-19 20:40:00|40162.3|40050.3|40146|40034|40169.7|40057.7|40134.4|40022.4|219
1645303500000|2022-02-19 20:45:00|40143.7|40031.7|40130.7|40018.7|40144.4|40032.4|40124.1|40012.1|214
1645303800000|2022-02-19 20:50:00|40130.5|40018.5|40135.4|40023.4|40139.8|40027.8|40118.6|40006.6|191
1645304100000|2022-02-19 20:55:00|40135.5|40023.5|40142.6|40030.6|40154.1|40042.1|40133|40021|274
1645304400000|2022-02-19 21:00:00|40141.8|40029.8|40118.2|40006.2|40145|40033|40099.5|39987.5|264
1645304700000|2022-02-19 21:05:00|40118.1|40006.1|40110.2|39998.2|40119.6|40007.6|40101.6|39989.6|188
1645305000000|2022-02-19 21:10:00|40110|39998|40074.3|39962.3|40110|39998|40065.9|39953.9|285
1645305300000|2022-02-19 21:15:00|40073.8|39961.8|39930.3|39818.3|40073.8|39961.8|39877.8|39765.8|714
1645305600000|2022-02-19 21:20:00|39930.5|39818.5|39932.9|39820.9|39942.9|39830.9|39893.3|39781.3|363
1645305900000|2022-02-19 21:25:00|39931.4|39819.4|40005.3|39893.3|40006.2|39894.2|39930|39818|320
1645306200000|2022-02-19 21:30:00|40005.4|39893.4|39959.2|39847.2|40006.6|39894.6|39951|39839|312
1645306500000|2022-02-19 21:35:00|39958.7|39846.7|39968|39856|39971.4|39859.4|39954.5|39842.5|238
1645306800000|2022-02-19 21:40:00|39968.4|39856.4|39987|39875|39988|39876|39946.5|39834.5|204
1645307100000|2022-02-19 21:45:00|39986.9|39874.9|39989.4|39877.4|39993.6|39881.6|39970.3|39858.3|227
1645307400000|2022-02-19 21:50:00|39989.8|39877.8|39996.6|39884.6|40003.3|39891.3|39971|39859|205
1645307700000|2022-02-19 21:55:00|39995.9|39883.9|39999.4|39887.4|40002.1|39890.1|39989|39877|313
1645308000000|2022-02-19 22:00:00|39999.6|39887.6|40011.7|39899.7|40050.4|39938.4|39997|39885|375
1645308300000|2022-02-19 22:05:00|40010.7|39898.7|40013.1|39901.1|40013.1|39901.1|39997.5|39885.5|171
1645308600000|2022-02-19 22:10:00|40006.6|39894.6|40020|39908|40024.2|39912.2|39981.2|39869.2|300
1645308900000|2022-02-19 22:15:00|40019.9|39907.9|40007.2|39895.2|40023.8|39911.8|39999.1|39887.1|158
1645309200000|2022-02-19 22:20:00|40007.9|39895.9|39997.3|39885.3|40010|39898|39956|39844|338
1645309500000|2022-02-19 22:25:00|39997.6|39885.6|40043.9|39931.9|40045.7|39933.7|39997.6|39885.6|244
1645309800000|2022-02-19 22:30:00|40043.4|39931.4|40041.3|39929.3|40045.1|39933.1|40033.9|39921.9|123
1645310100000|2022-02-19 22:35:00|40041.4|39929.4|40048.8|39936.8|40052.3|39940.3|40041|39929|178
1645310400000|2022-02-19 22:40:00|40048.5|39936.5|40108.5|39996.5|40109.7|39997.7|40043.1|39931.1|99
1645310700000|2022-02-19 22:45:00|40108.3|39996.3|40097.5|39985.5|40108.4|39996.4|40085.4|39973.4|207
1645311000000|2022-02-19 22:50:00|40097.4|39985.4|40095.9|39983.9|40103.2|39991.2|40086.7|39974.7|329
1645311300000|2022-02-19 22:55:00|40096.4|39984.4|40093.4|39981.4|40099.7|39987.7|40084.3|39972.3|160
1645311600000|2022-02-19 23:00:00|40093.5|39981.5|40060.3|39948.3|40094.9|39982.9|40040.4|39928.4|268
1645311900000|2022-02-19 23:05:00|40060.2|39948.2|40061|39949|40069.5|39957.5|40050.1|39938.1|307
1645312200000|2022-02-19 23:10:00|40061.7|39949.7|40110.1|39998.1|40111.2|39999.2|40061.7|39949.7|277
1645312500000|2022-02-19 23:15:00|40110.9|39998.9|40152.8|40040.8|40153.1|40041.1|40103.8|39991.8|224
1645312800000|2022-02-19 23:20:00|40153.1|40041.1|40145.7|40033.7|40153.8|40041.8|40136.4|40024.4|230
1645313100000|2022-02-19 23:25:00|40145.8|40033.8|40114.4|40002.4|40149.4|40037.4|40101.6|39989.6|204
1645313400000|2022-02-19 23:30:00|40114.2|40002.2|40148.3|40036.3|40149.4|40037.4|40089.1|39977.1|307
1645313700000|2022-02-19 23:35:00|40145.8|40033.8|40149.8|40037.8|40158.2|40046.2|40125.9|40013.9|258
1645314000000|2022-02-19 23:40:00|40149.6|40037.6|40158.6|40046.6|40158.6|40046.6|40140.8|40028.8|205
1645314300000|2022-02-19 23:45:00|40159.3|40047.3|40117.6|40005.6|40185.5|40073.5|40094.9|39982.9|452
1645314600000|2022-02-19 23:50:00|40117|40005|40194.7|40082.7|40197|40085|40116.3|40004.3|266
1645314900000|2022-02-19 23:55:00|40195.2|40083.2|40155.3|40043.3|40205.6|40093.6|40150.9|40038.9|364
1645315200000|2022-02-20 00:00:00|40155.9|40043.9|40185.6|40073.6|40187|40075|40145.6|40033.6|280
1645315500000|2022-02-20 00:05:00|40185.4|40073.4|40144.9|40032.9|40185.4|40073.4|40130.6|40018.6|341
1645315800000|2022-02-20 00:10:00|40144.6|40032.6|40134.1|40022.1|40158.8|40046.8|40122.1|40010.1|288
1645316100000|2022-02-20 00:15:00|40133.4|40021.4|40124.3|40012.3|40144.5|40032.5|40124.3|40012.3|317
1645316400000|2022-02-20 00:20:00|40124.2|40012.2|40087.7|39975.7|40124.2|40012.2|40080.6|39968.6|268
1645316700000|2022-02-20 00:25:00|40087.8|39975.8|40014.9|39902.9|40087.8|39975.8|40014.3|39902.3|301
1645317000000|2022-02-20 00:30:00|40014.6|39902.6|40012|39900|40041.5|39929.5|40007.4|39895.4|411
1645317300000|2022-02-20 00:35:00|40011.9|39899.9|39964.7|39852.7|40016.1|39904.1|39963.9|39851.9|393
1645317600000|2022-02-20 00:40:00|39965.5|39853.5|40000.7|39888.7|40012.7|39900.7|39961|39849|287
1645317900000|2022-02-20 00:45:00|40000.6|39888.6|39999.6|39887.6|40018.1|39906.1|39995.4|39883.4|251
1645318200000|2022-02-20 00:50:00|39999.7|39887.7|39974.8|39862.8|40009.4|39897.4|39966.9|39854.9|314
1645318500000|2022-02-20 00:55:00|39974.7|39862.7|39990|39878|39996.1|39884.1|39966.5|39854.5|419
1645318800000|2022-02-20 01:00:00|39989.9|39877.9|39982.8|39870.8|40010.6|39898.6|39968.9|39856.9|297
1645319100000|2022-02-20 01:05:00|39983.3|39871.3|39929.6|39817.6|39986.6|39874.6|39900.1|39788.1|395
1645319400000|2022-02-20 01:10:00|39929.7|39817.7|39933.4|39821.4|39937.6|39825.6|39919.6|39807.6|316
1645319700000|2022-02-20 01:15:00|39933.9|39821.9|39924.1|39812.1|39955|39843|39919.4|39807.4|337
1645320000000|2022-02-20 01:20:00|39924.5|39812.5|39963|39851|39968.1|39856.1|39918.2|39806.2|328
1645320300000|2022-02-20 01:25:00|39964.2|39852.2|39980.7|39868.7|39996.5|39884.5|39963.8|39851.8|272
1645320600000|2022-02-20 01:30:00|39980.9|39868.9|39999.8|39887.8|40002.8|39890.8|39979.4|39867.4|272
1645320900000|2022-02-20 01:35:00|39999.9|39887.9|39998.8|39886.8|40008.5|39896.5|39992.4|39880.4|226
1645321200000|2022-02-20 01:40:00|39998.7|39886.7|40061.3|39949.3|40065|39953|39972.8|39860.8|348
1645321500000|2022-02-20 01:45:00|40062.2|39950.2|40062.7|39950.7|40078.8|39966.8|40056.5|39944.5|337
1645321800000|2022-02-20 01:50:00|40062.6|39950.6|40068.3|39956.3|40070.4|39958.4|40049.7|39937.7|240
1645322100000|2022-02-20 01:55:00|40067.5|39955.5|40064.7|39952.7|40076.8|39964.8|40062.4|39950.4|184
1645322400000|2022-02-20 02:00:00|40065|39953|40065.2|39953.2|40070.6|39958.6|40061|39949|131
1645322700000|2022-02-20 02:05:00|40064.2|39952.2|40055.5|39943.5|40067.3|39955.3|40017.2|39905.2|353
1645323000000|2022-02-20 02:10:00|40055.8|39943.8|40067.1|39955.1|40068.6|39956.6|40055.8|39943.8|222
1645323300000|2022-02-20 02:15:00|40067|39955|40073.4|39961.4|40080|39968|40062|39950|195
1645323600000|2022-02-20 02:20:00|40074|39962|40051.4|39939.4|40082.8|39970.8|40030|39918|279
1645323900000|2022-02-20 02:25:00|40051.2|39939.2|40046.5|39934.5|40053.6|39941.6|40030.8|39918.8|150
1645324200000|2022-02-20 02:30:00|40046.2|39934.2|40013.4|39901.4|40046.2|39934.2|39992.1|39880.1|338
1645324500000|2022-02-20 02:35:00|40013.5|39901.5|39978.5|39866.5|40014.2|39902.2|39975.5|39863.5|235
1645324800000|2022-02-20 02:40:00|39978.4|39866.4|39984.1|39872.1|40001.9|39889.9|39958.1|39846.1|247
1645325100000|2022-02-20 02:45:00|39983.6|39871.6|40018.3|39906.3|40030|39918|39980.8|39868.8|197
1645325400000|2022-02-20 02:50:00|40017.4|39905.4|40005.5|39893.5|40032.6|39920.6|40002.4|39890.4|263
1645325700000|2022-02-20 02:55:00|40005.4|39893.4|39919.8|39807.8|40005.4|39893.4|39910.7|39798.7|477
1645326000000|2022-02-20 03:00:00|39919.1|39807.1|39931.7|39819.7|39937|39825|39894.2|39782.2|411
1645326300000|2022-02-20 03:05:00|39931.8|39819.8|39947.6|39835.6|39960.3|39848.3|39928|39816|433
1645326600000|2022-02-20 03:10:00|39947.7|39835.7|39944|39832|39958.8|39846.8|39931.1|39819.1|293
1645326900000|2022-02-20 03:15:00|39944.1|39832.1|39942.5|39830.5|39952.1|39840.1|39924.1|39812.1|275
1645327200000|2022-02-20 03:20:00|39942.1|39830.1|39915|39803|39945|39833|39908.7|39796.7|268
1645327500000|2022-02-20 03:25:00|39913.1|39801.1|39886.2|39774.2|39913.3|39801.3|39836.7|39724.7|465
1645327800000|2022-02-20 03:30:00|39886|39774|39839.4|39727.4|39931.6|39819.6|39822.1|39710.1|439
1645328100000|2022-02-20 03:35:00|39838.6|39726.6|39912.1|39800.1|39918.6|39806.6|39833|39721|373
1645328400000|2022-02-20 03:40:00|39912.5|39800.5|39849.3|39737.3|39912.5|39800.5|39792.6|39680.6|401
1645328700000|2022-02-20 03:45:00|39848.8|39736.8|39868.1|39756.1|39888.1|39776.1|39839.5|39727.5|364
1645329000000|2022-02-20 03:50:00|39867.9|39755.9|39817.6|39705.6|39881.1|39769.1|39810|39698|513
1645329300000|2022-02-20 03:55:00|39819.6|39707.6|39859.9|39747.9|39884.3|39772.3|39819.2|39707.2|291
1645329600000|2022-02-20 04:00:00|39857.7|39745.7|39846.8|39734.8|39899.3|39787.3|39836.7|39724.7|260
1645329900000|2022-02-20 04:05:00|39846.3|39734.3|39820.2|39708.2|39857.4|39745.4|39800.3|39688.3|314
1645330200000|2022-02-20 04:10:00|39820.3|39708.3|39847|39735|39847|39735|39817.4|39705.4|266
1645330500000|2022-02-20 04:15:00|39846.5|39734.5|39867.6|39755.6|39868.9|39756.9|39823.9|39711.9|332
1645330800000|2022-02-20 04:20:00|39867.9|39755.9|39836.2|39724.2|39870.1|39758.1|39832.5|39720.5|332
1645331100000|2022-02-20 04:25:00|39836|39724|39785.8|39673.8|39837.9|39725.9|39771.9|39659.9|305
1645331400000|2022-02-20 04:30:00|39786|39674|39736.8|39624.8|39809.7|39697.7|39669.1|39555.9|724
1645331700000|2022-02-20 04:35:00|39736.9|39624.9|39676.5|39564.5|39736.9|39624.9|39643.6|39531.6|710
1645332000000|2022-02-20 04:40:00|39676.2|39564.2|39696.7|39584.7|39710.4|39598.4|39663.8|39551.8|590
1645332300000|2022-02-20 04:45:00|39696.6|39584.6|39690.4|39578.4|39724.8|39612.8|39651|39539|575
1645332600000|2022-02-20 04:50:00|39690.3|39578.3|39656|39544|39712.2|39600.2|39605.5|39493.5|556
1645332900000|2022-02-20 04:55:00|39656.1|39544.1|39621.9|39509.9|39666.4|39554.4|39575.1|39463.1|569
1645333200000|2022-02-20 05:00:00|39621.4|39509.4|39648.5|39536.5|39654|39542|39590.2|39478.2|577
1645333500000|2022-02-20 05:05:00|39648.4|39536.4|39666.6|39554.6|39680.4|39568.4|39648.4|39536.4|420
1645333800000|2022-02-20 05:10:00|39666.9|39554.9|39736.8|39624.8|39754.4|39642.4|39666.4|39554.4|460
1645334100000|2022-02-20 05:15:00|39737.1|39625.1|39728.2|39616.2|39753.9|39641.9|39701.6|39589.6|363
1645334400000|2022-02-20 05:20:00|39728.6|39616.6|39655.2|39543.2|39728.6|39616.6|39654.5|39542.5|405
1645334700000|2022-02-20 05:25:00|39655.7|39543.7|39657.8|39545.8|39705.4|39593.4|39642.4|39530.4|458
1645335000000|2022-02-20 05:30:00|39657.9|39545.9|39619.6|39507.6|39658.6|39546.6|39616.2|39504.2|386
1645335300000|2022-02-20 05:35:00|39622.6|39510.6|39638.4|39526.4|39638.7|39526.7|39586.4|39474.4|440
1645335600000|2022-02-20 05:40:00|39638.5|39526.5|39614.8|39502.8|39656.1|39544.1|39613.7|39501.7|452
1645335900000|2022-02-20 05:45:00|39614.7|39502.7|39553.2|39441.2|39638.7|39526.7|39551.6|39439.6|343
1645336200000|2022-02-20 05:50:00|39554.7|39442.7|39410.2|39298.2|39558|39446|39372.2|39260.2|791
1645336500000|2022-02-20 05:55:00|39409.4|39297.4|39432.2|39320.2|39466.7|39354.7|39396.8|39284.8|708
1645336800000|2022-02-20 06:00:00|39430.4|39318.4|39427.6|39315.6|39501.6|39389.6|39426.6|39314.6|660
1645337100000|2022-02-20 06:05:00|39427|39315|39378.9|39266.9|39463.9|39351.9|39374.1|39262.1|558
1645337400000|2022-02-20 06:10:00|39378.5|39266.5|39090.3|38978.3|39378.9|39266.9|38975.4|38863.4|1000
1645337700000|2022-02-20 06:15:00|39089.8|38977.8|39070.1|38958.1|39089.8|38977.8|38962.7|38850.7|869
1645338000000|2022-02-20 06:20:00|39069.7|38957.7|39028.8|38916.8|39156.1|39044.1|39023.9|38911.9|615
1645338300000|2022-02-20 06:25:00|39029.7|38917.7|39079.4|38967.4|39128.9|39016.9|39029.7|38917.7|543
1645338600000|2022-02-20 06:30:00|39079.3|38967.3|39013.5|38901.5|39116.3|39004.3|39012.8|38900.8|444
1645338900000|2022-02-20 06:35:00|39013.4|38901.4|38845.5|38733.5|39078.3|38966.3|38845.5|38733.5|800
1645339200000|2022-02-20 06:40:00|38844.8|38732.8|38915.2|38803.2|38929.2|38817.2|38792.2|38680.2|786
1645339500000|2022-02-20 06:45:00|38915.5|38803.5|38913.5|38801.5|38955.4|38843.4|38856.9|38744.9|658
1645339800000|2022-02-20 06:50:00|38915.5|38803.5|38848.6|38736.6|38916.5|38804.5|38848|38736|551
1645340100000|2022-02-20 06:55:00|38849|38737|38874.9|38762.9|38902.6|38790.6|38845.4|38733.4|429
1645340400000|2022-02-20 07:00:00|38874.7|38762.7|38904.4|38792.4|38907|38795|38832.6|38720.6|499
1645340700000|2022-02-20 07:05:00|38904.2|38792.2|38801.9|38689.9|38941.2|38829.2|38801.9|38689.9|602
1645341000000|2022-02-20 07:10:00|38801.8|38689.8|38837.7|38725.7|38854.9|38742.9|38746|38634|575
1645341300000|2022-02-20 07:15:00|38838.9|38726.9|38781.8|38669.8|38889.4|38777.4|38781.5|38669.5|535
1645341600000|2022-02-20 07:20:00|38781.6|38669.6|38753.7|38641.7|38799.4|38687.4|38668.8|38556.8|559
1645341900000|2022-02-20 07:25:00|38753.8|38641.8|38834.7|38722.7|38854.1|38742.1|38752.7|38640.7|449
1645342200000|2022-02-20 07:30:00|38834.3|38722.3|38867.7|38755.7|38879|38767|38832.6|38720.6|513
1645342500000|2022-02-20 07:35:00|38871.1|38759.1|38854.9|38742.9|38880.8|38768.8|38836.6|38724.6|407
1645342800000|2022-02-20 07:40:00|38854.8|38742.8|38764.4|38652.4|38855.6|38743.6|38761|38649|543
1645343100000|2022-02-20 07:45:00|38765.2|38653.2|38791.5|38679.5|38791.8|38679.8|38690.3|38578.3|639
1645343400000|2022-02-20 07:50:00|38791.9|38679.9|38866.1|38754.1|38881.5|38769.5|38790.7|38678.7|425
1645343700000|2022-02-20 07:55:00|38865.3|38753.3|38869.7|38757.7|38876.6|38764.6|38856.3|38744.3|271
1645344000000|2022-02-20 08:00:00|38869.9|38757.9|38826.7|38714.7|38875.9|38763.9|38780|38668|423
1645344300000|2022-02-20 08:05:00|38827|38715|38840.6|38728.6|38900.7|38788.7|38827|38715|455
1645344600000|2022-02-20 08:10:00|38840.2|38728.2|38781.7|38669.7|38862.8|38750.8|38767.6|38655.6|458
1645344900000|2022-02-20 08:15:00|38782.2|38670.2|38745.4|38633.4|38782.5|38670.5|38737.9|38625.9|366
1645345200000|2022-02-20 08:20:00|38745.6|38633.6|38481.5|38369.5|38749|38637|38480.3|38368.3|782
1645345500000|2022-02-20 08:25:00|38482.1|38370.1|38440|38328|38503.1|38391.1|38383.6|38271.6|853
1645345800000|2022-02-20 08:30:00|38440.1|38328.1|38483.9|38371.9|38486.2|38374.2|38360.5|38248.5|759
1645346100000|2022-02-20 08:35:00|38483|38371|38337.4|38225.4|38491.9|38379.9|38287.6|38175.6|766
1645346400000|2022-02-20 08:40:00|38337.7|38225.7|38275.9|38163.9|38346.4|38234.4|38246.1|38134.1|771
1645346700000|2022-02-20 08:45:00|38277|38165|38290|38178|38322.9|38210.9|38179|38067|801
1645347000000|2022-02-20 08:50:00|38288.8|38176.8|38330.9|38218.9|38330.9|38218.9|38278.6|38166.6|639
1645347300000|2022-02-20 08:55:00|38329.3|38217.3|38239.5|38127.5|38329.3|38217.3|38227.4|38115.4|552
1645347600000|2022-02-20 09:00:00|38238.8|38126.8|38181|38069|38285.2|38173.2|38162.3|38050.3|719
1645347900000|2022-02-20 09:05:00|38180.9|38068.9|38319.2|38207.2|38335.5|38223.5|38078.5|37966.5|877
1645348200000|2022-02-20 09:10:00|38319.4|38207.4|38402.2|38290.2|38474|38362|38319.4|38207.4|816
1645348500000|2022-02-20 09:15:00|38400.7|38288.7|38417.6|38305.6|38437.7|38325.7|38370.9|38258.9|580
1645348800000|2022-02-20 09:20:00|38417.5|38305.5|38286.6|38174.6|38428.5|38316.5|38286.1|38174.1|549
1645349100000|2022-02-20 09:25:00|38286.4|38174.4|38217|38105|38291.8|38179.8|38184.1|38072.1|637
1645349400000|2022-02-20 09:30:00|38216.9|38104.9|38217.8|38105.8|38270.6|38158.6|38175.3|38063.3|598
1645349700000|2022-02-20 09:35:00|38215.2|38103.2|38290.2|38178.2|38298.2|38186.2|38198.9|38086.9|574
1645350000000|2022-02-20 09:40:00|38291.4|38179.4|38291|38179|38303.1|38191.1|38247.7|38135.7|521
1645350300000|2022-02-20 09:45:00|38293.4|38181.4|38302.5|38190.5|38324.1|38212.1|38278.4|38166.4|333
1645350600000|2022-02-20 09:50:00|38302.6|38190.6|38290.4|38178.4|38302.6|38190.6|38226.1|38114.1|437
1645350900000|2022-02-20 09:55:00|38290.3|38178.3|38259.2|38147.2|38293.3|38181.3|38232|38120|425
1645351200000|2022-02-20 10:00:00|38259.4|38147.4|38329|38217|38329.1|38217.1|38259.4|38147.4|445
1645351500000|2022-02-20 10:05:00|38329.1|38217.1|38369.2|38257.2|38369.2|38257.2|38316.5|38204.5|394
1645351800000|2022-02-20 10:10:00|38368.6|38256.6|38340.9|38228.9|38369|38257|38338.2|38226.2|527
1645352100000|2022-02-20 10:15:00|38341.7|38229.7|38369.4|38257.4|38397.6|38285.6|38325|38213|487
1645352400000|2022-02-20 10:20:00|38369.8|38257.8|38393|38281|38410.9|38298.9|38356.7|38244.7|484
1645352700000|2022-02-20 10:25:00|38393.2|38281.2|38408.7|38296.7|38419.3|38307.3|38381.4|38269.4|496
1645353000000|2022-02-20 10:30:00|38409.3|38297.3|38428.2|38316.2|38440.8|38328.8|38387.9|38275.9|533
1645353300000|2022-02-20 10:35:00|38431.4|38319.4|38426.2|38314.2|38436.3|38324.3|38373.5|38261.5|532
1645353600000|2022-02-20 10:40:00|38426.6|38314.6|38373.2|38261.2|38431.9|38319.9|38357.5|38245.5|414
1645353900000|2022-02-20 10:45:00|38370.5|38258.5|38317.9|38205.9|38370.5|38258.5|38301.8|38189.8|553
1645354200000|2022-02-20 10:50:00|38318.9|38206.9|38257.7|38145.7|38318.9|38206.9|38216.7|38104.7|555
1645354500000|2022-02-20 10:55:00|38258.7|38146.7|38262.6|38150.6|38295|38183|38257.4|38145.4|412
1645354800000|2022-02-20 11:00:00|38261.8|38149.8|38226.2|38114.2|38288.7|38176.7|38204.1|38092.1|481
1645355100000|2022-02-20 11:05:00|38226.1|38114.1|38269.2|38157.2|38273.2|38161.2|38225.9|38113.9|569
1645355400000|2022-02-20 11:10:00|38269.3|38157.3|38270.8|38158.8|38281.1|38169.1|38257.5|38145.5|336
1645355700000|2022-02-20 11:15:00|38268.5|38156.5|38274.7|38162.7|38283.5|38171.5|38262.8|38150.8|323
1645356000000|2022-02-20 11:20:00|38272.6|38160.6|38330.7|38218.7|38350.3|38238.3|38272.6|38160.6|374
1645356300000|2022-02-20 11:25:00|38332.1|38220.1|38277.2|38165.2|38332.6|38220.6|38262.7|38150.7|401
1645356600000|2022-02-20 11:30:00|38275|38163|38270.1|38158.1|38290.7|38178.7|38253.4|38141.4|480
1645356900000|2022-02-20 11:35:00|38269.6|38157.6|38294.2|38182.2|38335.1|38223.1|38269.4|38157.4|498
1645357200000|2022-02-20 11:40:00|38294.1|38182.1|38319|38207|38329.3|38217.3|38291.3|38179.3|329
1645357500000|2022-02-20 11:45:00|38319.6|38207.6|38398.2|38286.2|38407.1|38295.1|38319.6|38207.6|424
1645357800000|2022-02-20 11:50:00|38399.8|38287.8|38395.5|38283.5|38413.5|38301.5|38378.1|38266.1|373
1645358100000|2022-02-20 11:55:00|38393.6|38281.6|38414.5|38302.5|38418.7|38306.7|38385|38273|423
1645358400000|2022-02-20 12:00:00|38414|38302|38406.8|38294.8|38423.5|38311.5|38397.6|38285.6|142
1645358700000|2022-02-20 12:05:00|38400.2|38288.2|38380.9|38268.9|38403.9|38291.9|38370.4|38258.4|329
1645359000000|2022-02-20 12:10:00|38383.8|38271.8|38488.6|38376.6|38545.6|38433.6|38370|38258|434
1645359300000|2022-02-20 12:15:00|38488.7|38376.7|38648.3|38536.3|38659.1|38547.1|38486.1|38374.1|656
1645359600000|2022-02-20 12:20:00|38648|38536|38546.4|38434.4|38674.5|38562.5|38546.4|38434.4|660
1645359900000|2022-02-20 12:25:00|38547.3|38435.3|38398.2|38286.2|38547.3|38435.3|38393.2|38281.2|694
1645360200000|2022-02-20 12:30:00|38398.1|38286.1|38352.3|38240.3|38450.4|38338.4|38345.9|38233.9|632
1645360500000|2022-02-20 12:35:00|38352.7|38240.7|38369.2|38257.2|38386.5|38274.5|38347.8|38235.8|428
1645360800000|2022-02-20 12:40:00|38371.4|38259.4|38427.5|38315.5|38430.8|38318.8|38363.1|38251.1|316
1645361100000|2022-02-20 12:45:00|38425.2|38313.2|38392.8|38280.8|38431.4|38319.4|38370.8|38258.8|467
1645361400000|2022-02-20 12:50:00|38392.6|38280.6|38288.7|38176.7|38392.8|38280.8|38288.7|38176.7|468
1645361700000|2022-02-20 12:55:00|38288.4|38176.4|38286.7|38174.7|38324.3|38212.3|38276.8|38164.8|390
1645362000000|2022-02-20 13:00:00|38286.3|38174.3|38307.9|38195.9|38332.7|38220.7|38267.5|38155.5|560
1645362300000|2022-02-20 13:05:00|38309.3|38197.3|38295|38183|38317.1|38205.1|38284.6|38172.6|379
1645362600000|2022-02-20 13:10:00|38294.4|38182.4|38277.8|38165.8|38313.3|38201.3|38273.2|38161.2|420
1645362900000|2022-02-20 13:15:00|38277.9|38165.9|38305.5|38193.5|38337|38225|38256.6|38144.6|561
1645363200000|2022-02-20 13:20:00|38304.3|38192.3|38323.6|38211.6|38372.1|38260.1|38296.4|38184.4|482
1645363500000|2022-02-20 13:25:00|38323.5|38211.5|38298|38186|38325.5|38213.5|38271.8|38159.8|505
1645363800000|2022-02-20 13:30:00|38298.1|38186.1|38267.5|38155.5|38310.3|38198.3|38266.3|38154.3|418
1645364100000|2022-02-20 13:35:00|38267.9|38155.9|38316.3|38204.3|38317.9|38205.9|38252.1|38140.1|431
1645364400000|2022-02-20 13:40:00|38316.9|38204.9|38351.6|38239.6|38377.2|38265.2|38314.8|38202.8|456
1645364700000|2022-02-20 13:45:00|38354.6|38242.6|38326.1|38214.1|38374.8|38262.8|38318.3|38206.3|250
1645365000000|2022-02-20 13:50:00|38325.8|38213.8|38336.6|38224.6|38341.4|38229.4|38319.3|38207.3|213
1645365300000|2022-02-20 13:55:00|38336.7|38224.7|38276.2|38164.2|38370.5|38258.5|38274.1|38162.1|426
1645365600000|2022-02-20 14:00:00|38275.8|38163.8|38314.4|38202.4|38319.6|38207.6|38273.3|38161.3|518
1645365900000|2022-02-20 14:05:00|38314.9|38202.9|38286|38174|38321.5|38209.5|38282.2|38170.2|368
1645366200000|2022-02-20 14:10:00|38286.2|38174.2|38265.7|38153.7|38290.5|38178.5|38251.5|38139.5|503
1645366500000|2022-02-20 14:15:00|38266|38154|38164|38052|38266.1|38154.1|38130.7|38018.7|649
1645366800000|2022-02-20 14:20:00|38162.7|38050.7|38279.6|38167.6|38306.8|38194.8|38104.7|37992.7|746
1645367100000|2022-02-20 14:25:00|38279.5|38167.5|38262.1|38150.1|38352.6|38240.6|38250.5|38138.5|757
1645367400000|2022-02-20 14:30:00|38262.5|38150.5|38196.4|38084.4|38267.6|38155.6|38153.7|38041.7|739
1645367700000|2022-02-20 14:35:00|38196.9|38084.9|38259.8|38147.8|38278.9|38166.9|38188.4|38076.4|635
1645368000000|2022-02-20 14:40:00|38259.7|38147.7|38249.6|38137.6|38268.2|38156.2|38215.8|38103.8|537
1645368300000|2022-02-20 14:45:00|38251.3|38139.3|38189.9|38077.9|38266.8|38154.8|38180.8|38068.8|509
1645368600000|2022-02-20 14:50:00|38190.1|38078.1|38228.3|38116.3|38229.8|38117.8|38149|38037|665
1645368900000|2022-02-20 14:55:00|38229|38117|38272.3|38160.3|38283.8|38171.8|38229|38117|476
1645369200000|2022-02-20 15:00:00|38272.1|38160.1|38324.3|38212.3|38324.3|38212.3|38264.9|38152.9|537
1645369500000|2022-02-20 15:05:00|38322|38210|38309.1|38197.1|38354|38242|38300.7|38188.7|527
1645369800000|2022-02-20 15:10:00|38309|38197|38281.2|38169.2|38315.3|38203.3|38272.1|38160.1|336
1645370100000|2022-02-20 15:15:00|38282.7|38170.7|38283.5|38171.5|38288.4|38176.4|38260.8|38148.8|364
1645370400000|2022-02-20 15:20:00|38283.9|38171.9|38335.2|38223.2|38338.8|38226.8|38283.2|38171.2|413
1645370700000|2022-02-20 15:25:00|38335.1|38223.1|38300.5|38188.5|38341.4|38229.4|38289.7|38177.7|343
1645371000000|2022-02-20 15:30:00|38300.6|38188.6|38320.5|38208.5|38322.1|38210.1|38259.4|38147.4|400
1645371300000|2022-02-20 15:35:00|38321.6|38209.6|38380.3|38268.3|38382.6|38270.6|38313.8|38201.8|483
1645371600000|2022-02-20 15:40:00|38380.2|38268.2|38382.5|38270.5|38408.4|38296.4|38364.7|38252.7|534
1645371900000|2022-02-20 15:45:00|38385.1|38273.1|38393.9|38281.9|38396.9|38284.9|38363.4|38251.4|449
1645372200000|2022-02-20 15:50:00|38392.9|38280.9|38469.8|38357.8|38480.7|38368.7|38382.5|38270.5|423
1645372500000|2022-02-20 15:55:00|38469.9|38357.9|38409.4|38297.4|38477.7|38365.7|38407.7|38295.7|483
1645372800000|2022-02-20 16:00:00|38408.3|38296.3|38423.5|38311.5|38426.7|38314.7|38382.6|38270.6|363
1645373100000|2022-02-20 16:05:00|38423.6|38311.6|38472.2|38360.2|38495.8|38383.8|38423.6|38311.6|538
1645373400000|2022-02-20 16:10:00|38472|38360|38566.4|38454.4|38578.1|38466.1|38470.8|38358.8|657
1645373700000|2022-02-20 16:15:00|38567.8|38455.8|38568|38456|38572.5|38460.5|38498.7|38386.7|555
1645374000000|2022-02-20 16:20:00|38569.1|38457.1|38539.4|38427.4|38571|38459|38530.5|38418.5|339
1645374300000|2022-02-20 16:25:00|38539.5|38427.5|38499.3|38387.3|38553|38441|38489.1|38377.1|480
1645374600000|2022-02-20 16:30:00|38499.8|38387.8|38415.8|38303.8|38500.7|38388.7|38384.9|38272.9|424
1645374900000|2022-02-20 16:35:00|38416.5|38304.5|38362.4|38250.4|38464|38352|38362.4|38250.4|497
1645375200000|2022-02-20 16:40:00|38361.8|38249.8|38343.5|38231.5|38384.2|38272.2|38329.5|38217.5|589
1645375500000|2022-02-20 16:45:00|38343|38231|38403.4|38291.4|38410.9|38298.9|38342.2|38230.2|338
1645375800000|2022-02-20 16:50:00|38404.1|38292.1|38372.3|38260.3|38412|38300|38372|38260|414
1645376100000|2022-02-20 16:55:00|38372.7|38260.7|38360.9|38248.9|38407.9|38295.9|38360.9|38248.9|323
1645376400000|2022-02-20 17:00:00|38360.1|38248.1|38384|38272|38396.8|38284.8|38319.5|38207.5|352
1645376700000|2022-02-20 17:05:00|38383.4|38271.4|38428.3|38316.3|38439.9|38327.9|38380.4|38268.4|236
1645377000000|2022-02-20 17:10:00|38429.5|38317.5|38424.5|38312.5|38432.8|38320.8|38408.8|38296.8|201
1645377300000|2022-02-20 17:15:00|38424.8|38312.8|38449.3|38337.3|38466|38354|38423|38311|190
1645377600000|2022-02-20 17:20:00|38450.3|38338.3|38436.9|38324.9|38472.1|38360.1|38436.6|38324.6|282
1645377900000|2022-02-20 17:25:00|38436.7|38324.7|38349.6|38237.6|38436.7|38324.7|38347.9|38235.9|419
1645378200000|2022-02-20 17:30:00|38349.2|38237.2|38338.3|38226.3|38349.5|38237.5|38303.4|38191.4|460
1645378500000|2022-02-20 17:35:00|38338.2|38226.2|38344.5|38232.5|38367.3|38255.3|38337.5|38225.5|338
1645378800000|2022-02-20 17:40:00|38343.7|38231.7|38352|38240|38371.7|38259.7|38338.1|38226.1|343
1645379100000|2022-02-20 17:45:00|38353.4|38241.4|38390.6|38278.6|38391.6|38279.6|38353.2|38241.2|241
1645379400000|2022-02-20 17:50:00|38390|38278|38363.3|38251.3|38390.6|38278.6|38336.9|38224.9|347
1645379700000|2022-02-20 17:55:00|38363.4|38251.4|38346.7|38234.7|38371.2|38259.2|38329.4|38217.4|290
1645380000000|2022-02-20 18:00:00|38346.8|38234.8|38304.1|38192.1|38346.8|38234.8|38296.8|38184.8|403
1645380300000|2022-02-20 18:05:00|38304|38192|38301.2|38189.2|38318|38206|38294.6|38182.6|297
1645380600000|2022-02-20 18:10:00|38301.1|38189.1|38426.6|38314.6|38430.8|38318.8|38258.8|38146.8|473
1645380900000|2022-02-20 18:15:00|38427.5|38315.5|38411|38299|38427.5|38315.5|38395.2|38283.2|458
1645381200000|2022-02-20 18:20:00|38410.6|38298.6|38375.8|38263.8|38429|38317|38357.7|38245.7|334
1645381500000|2022-02-20 18:25:00|38375.9|38263.9|38379.7|38267.7|38390.8|38278.8|38363.2|38251.2|349
1645381800000|2022-02-20 18:30:00|38380.4|38268.4|38452.4|38340.4|38472.2|38360.2|38375|38263|473
1645382100000|2022-02-20 18:35:00|38452.7|38340.7|38442.8|38330.8|38456.6|38344.6|38432.8|38320.8|366
1645382400000|2022-02-20 18:40:00|38442.7|38330.7|38438.6|38326.6|38463.8|38351.8|38425.4|38313.4|383
1645382700000|2022-02-20 18:45:00|38439.2|38327.2|38507.5|38395.5|38516.3|38404.3|38424.2|38312.2|476
1645383000000|2022-02-20 18:50:00|38508.1|38396.1|38478.4|38366.4|38511.1|38399.1|38451|38339|342
1645383300000|2022-02-20 18:55:00|38479.3|38367.3|38511.1|38399.1|38513.2|38401.2|38478.4|38366.4|395
1645383600000|2022-02-20 19:00:00|38510.8|38398.8|38475.8|38363.8|38510.8|38398.8|38461.8|38349.8|365
1645383900000|2022-02-20 19:05:00|38476.3|38364.3|38463.9|38351.9|38476.3|38364.3|38460.6|38348.6|350
1645384200000|2022-02-20 19:10:00|38463.2|38351.2|38452.6|38340.6|38482|38370|38443.4|38331.4|273
1645384500000|2022-02-20 19:15:00|38451.7|38339.7|38427.9|38315.9|38452.7|38340.7|38427.1|38315.1|236
1645384800000|2022-02-20 19:20:00|38428|38316|38443.1|38331.1|38462.6|38350.6|38410|38298|265
1645385100000|2022-02-20 19:25:00|38443.9|38331.9|38463.3|38351.3|38491.1|38379.1|38435.9|38323.9|209
1645385400000|2022-02-20 19:30:00|38463.4|38351.4|38466.8|38354.8|38487.8|38375.8|38455.4|38343.4|284
1645385700000|2022-02-20 19:35:00|38467.1|38355.1|38452.9|38340.9|38471.9|38359.9|38432.5|38320.5|351
1645386000000|2022-02-20 19:40:00|38453|38341|38443.1|38331.1|38456.7|38344.7|38439.9|38327.9|259
1645386300000|2022-02-20 19:45:00|38443.3|38331.3|38479.6|38367.6|38479.6|38367.6|38441.2|38329.2|227
1645386600000|2022-02-20 19:50:00|38478.4|38366.4|38468.8|38356.8|38487.6|38375.6|38458.9|38346.9|230
1645386900000|2022-02-20 19:55:00|38469.2|38357.2|38462.2|38350.2|38473.6|38361.6|38452|38340|242
1645387200000|2022-02-20 20:00:00|38462.3|38350.3|38414.1|38302.1|38464|38352|38413.2|38301.2|422
1645387500000|2022-02-20 20:05:00|38414.8|38302.8|38356|38244|38426.6|38314.6|38352.1|38240.1|388
1645387800000|2022-02-20 20:10:00|38356.2|38244.2|38364.1|38252.1|38366.9|38254.9|38333.8|38221.8|317
1645388100000|2022-02-20 20:15:00|38367.9|38255.9|38360.5|38248.5|38371|38259|38356.2|38244.2|181
1645388400000|2022-02-20 20:20:00|38360.6|38248.6|38345|38233|38388.1|38276.1|38345|38233|187
1645388700000|2022-02-20 20:25:00|38343.7|38231.7|38346.8|38234.8|38385|38273|38339|38227|279
1645389000000|2022-02-20 20:30:00|38346.7|38234.7|38384.1|38242.1|38386.6|38244.6|38329.6|38203.2|311
1645389300000|2022-02-20 20:35:00|38384.2|38242.2|38402.3|38260.3|38407.5|38265.5|38381.8|38239.8|357
1645389600000|2022-02-20 20:40:00|38402.5|38260.5|38432|38290|38435.4|38293.4|38402.2|38260.2|221
1645389900000|2022-02-20 20:45:00|38432.4|38290.4|38431.1|38289.1|38436.2|38294.2|38415.7|38273.7|206
1645390200000|2022-02-20 20:50:00|38430.7|38288.7|38398.1|38256.1|38434|38292|38386|38244|274
1645390500000|2022-02-20 20:55:00|38398.2|38256.2|38397.3|38255.3|38407.6|38265.6|38394.8|38252.8|171
1645390800000|2022-02-20 21:00:00|38397.2|38255.2|38400.7|38258.7|38432.4|38290.4|38395.6|38253.6|159
1645391100000|2022-02-20 21:05:00|38400|38258|38332.3|38190.3|38409.6|38267.6|38330.8|38188.8|374
1645391400000|2022-02-20 21:10:00|38331.6|38189.6|38254.6|38112.6|38333.4|38191.4|38234.9|38092.9|295
1645391700000|2022-02-20 21:15:00|38254.1|38112.1|38239.6|38097.6|38262.3|38120.3|38230.2|38088.2|316
1645392000000|2022-02-20 21:20:00|38239.5|38097.5|38222.8|38080.8|38258.2|38116.2|38200.4|38058.4|386
1645392300000|2022-02-20 21:25:00|38223.5|38081.5|38178.6|38036.6|38229.7|38087.7|38176.5|38034.5|387
1645392600000|2022-02-20 21:30:00|38178.3|38036.3|38221.3|38079.3|38231.3|38089.3|38137.6|37995.6|497
1645392900000|2022-02-20 21:35:00|38221.7|38079.7|38189.2|38047.2|38221.7|38079.7|38160.8|38018.8|454
1645393200000|2022-02-20 21:40:00|38189.3|38047.3|38187.1|38045.1|38192.8|38050.8|38164.1|38022.1|380
1645393500000|2022-02-20 21:45:00|38188.9|38046.9|38254.2|38112.2|38291.1|38149.1|38188.9|38046.9|472
1645393800000|2022-02-20 21:50:00|38253|38111|38266.8|38124.8|38275.2|38133.2|38250|38108|316
1645394100000|2022-02-20 21:55:00|38267.8|38125.8|38322.9|38180.9|38327.5|38185.5|38259.1|38117.1|401
1645394400000|2022-02-20 22:00:00|38323.3|38181.3|38375.4|38263.4|38409.6|38297.6|38322.7|38180.7|558
1645394700000|2022-02-20 22:05:00|38375.8|38263.8|38417.4|38305.4|38417.9|38305.9|38358|38246|389
1645395000000|2022-02-20 22:10:00|38417.5|38305.5|38343.9|38231.9|38451.4|38339.4|38314.6|38202.6|326
1645395300000|2022-02-20 22:15:00|38342.3|38230.3|38414.3|38302.3|38424.1|38312.1|38341.1|38229.1|158
1645395600000|2022-02-20 22:20:00|38424.1|38312.1|38349.8|38237.8|38424.1|38312.1|38332.2|38220.2|348
1645395900000|2022-02-20 22:25:00|38352.1|38240.1|38384.1|38272.1|38392.4|38280.4|38349.9|38237.9|321
1645396200000|2022-02-20 22:30:00|38387|38275|38377.5|38265.5|38396.9|38284.9|38367.6|38255.6|292
1645396500000|2022-02-20 22:35:00|38377.6|38265.6|38371|38259|38387.4|38275.4|38360|38248|99
1645396800000|2022-02-20 22:40:00|38388.8|38276.8|38398.9|38286.9|38406.6|38294.6|38371|38259|252
1645397100000|2022-02-20 22:45:00|38403.9|38291.9|38463.9|38351.9|38472.4|38360.4|38395.9|38283.9|231
1645397400000|2022-02-20 22:50:00|38464.2|38352.2|38791.9|38679.9|38910.4|38798.4|38438.5|38326.5|733
1645397700000|2022-02-20 22:55:00|38789.3|38677.3|38914.1|38802.1|38914.1|38802.1|38763.1|38651.1|568
1645398000000|2022-02-20 23:00:00|38872.2|38760.2|38752.6|38640.6|39027|38915|38748.7|38636.7|864
1645398300000|2022-02-20 23:05:00|38752.8|38640.8|38866.1|38754.1|38883|38771|38735|38623|678
1645398600000|2022-02-20 23:10:00|38856.5|38744.5|38785|38673|38880.6|38768.6|38762.7|38650.7|428
1645398900000|2022-02-20 23:15:00|38784.4|38672.4|38689.8|38577.8|38792.1|38680.1|38643.1|38531.1|435
1645399200000|2022-02-20 23:20:00|38701.5|38589.5|38621.8|38509.8|38711.7|38599.7|38590|38478|470
1645399500000|2022-02-20 23:25:00|38624.1|38512.1|38667.9|38555.9|38683|38571|38605.3|38493.3|362
1645399800000|2022-02-20 23:30:00|38668.5|38556.5|38794.9|38682.9|38806.3|38694.3|38617.6|38505.6|488
1645400100000|2022-02-20 23:35:00|38794.5|38682.5|38760.3|38648.3|38794.9|38682.9|38698.9|38586.9|520
1645400400000|2022-02-20 23:40:00|38768.6|38656.6|38680.2|38568.2|38768.6|38656.6|38659.6|38547.6|263
1645400700000|2022-02-20 23:45:00|38680.1|38568.1|38535.7|38423.7|38684.4|38572.4|38535.7|38423.7|311
1645401000000|2022-02-20 23:50:00|38533.1|38421.1|38477.4|38365.4|38550.9|38438.9|38475.9|38363.9|234
1645401300000|2022-02-20 23:55:00|38476.7|38364.7|38454.4|38342.4|38504.1|38392.1|38421.6|38309.6|411
1645401600000|2022-02-21 00:00:00|38453.5|38341.5|38327.3|38215.3|38484.5|38372.5|38283.4|38171.4|475
1645401900000|2022-02-21 00:05:00|38329.7|38217.7|38370.5|38258.5|38396.9|38284.9|38276.4|38164.4|575
1645402200000|2022-02-21 00:10:00|38370|38258|38510.4|38398.4|38524|38412|38366.9|38254.9|498
1645402500000|2022-02-21 00:15:00|38509.4|38397.4|38485.7|38373.7|38524.4|38412.4|38470|38358|404
1645402800000|2022-02-21 00:20:00|38490.6|38378.6|38353.5|38241.5|38490.6|38378.6|38351.5|38239.5|446
1645403100000|2022-02-21 00:25:00|38353.4|38241.4|38387|38275|38403.4|38291.4|38333|38221|472
1645403400000|2022-02-21 00:30:00|38386.3|38274.3|38445|38333|38448.6|38336.6|38355.4|38243.4|387
1645403700000|2022-02-21 00:35:00|38448.6|38336.6|38441.9|38329.9|38459.6|38347.6|38414.5|38302.5|295
1645404000000|2022-02-21 00:40:00|38439.7|38327.7|38464.9|38352.9|38489.4|38377.4|38435.9|38323.9|236
1645404300000|2022-02-21 00:45:00|38468.8|38356.8|38397.8|38285.8|38477.5|38365.5|38376|38264|272
1645404600000|2022-02-21 00:50:00|38408.1|38296.1|38660.6|38548.6|38662.8|38550.8|38407.9|38295.9|602
1645404900000|2022-02-21 00:55:00|38661|38549|38809.8|38697.8|38812.8|38700.8|38649|38537|652
1645405200000|2022-02-21 01:00:00|38809.3|38697.3|38716.8|38604.8|38812.9|38700.9|38643.6|38531.6|656
1645405500000|2022-02-21 01:05:00|38715.1|38603.1|38993.8|38881.8|39009.5|38897.5|38715.1|38603.1|739
1645405800000|2022-02-21 01:10:00|38993|38881|39140.9|39028.9|39187|39075|38942.2|38830.2|691
1645406100000|2022-02-21 01:15:00|39129.1|39017.1|39206.2|39094.2|39209.9|39097.9|39004.8|38892.8|658
1645406400000|2022-02-21 01:20:00|39202.8|39090.8|39092|38980|39207.2|39095.2|39025.3|38913.3|695
1645406700000|2022-02-21 01:25:00|39089.9|38977.9|39074.3|38962.3|39094.6|38982.6|39018|38906|387
1645407000000|2022-02-21 01:30:00|39071.5|38959.5|39279.8|39167.8|39318.5|39206.5|39054.4|38942.4|483
1645407300000|2022-02-21 01:35:00|39278.6|39166.6|39425.5|39313.5|39433.1|39321.1|39264.1|39152.1|322
1645407600000|2022-02-21 01:40:00|39433.1|39321.1|39236|39124|39433.1|39321.1|39227|39115|397
1645407900000|2022-02-21 01:45:00|39238.5|39126.5|39282.9|39170.9|39297.7|39185.7|39216|39104|209
1645408200000|2022-02-21 01:50:00|39280.6|39168.6|39319.6|39207.6|39361.9|39249.9|39249.8|39137.8|355
1645408500000|2022-02-21 01:55:00|39317.2|39205.2|39215.4|39103.4|39337.5|39225.5|39205.7|39093.7|259
1645408800000|2022-02-21 02:00:00|39208.5|39096.5|39275.8|39163.8|39282.5|39170.5|39162|39050|261
1645409100000|2022-02-21 02:05:00|39276.7|39164.7|39190.6|39078.6|39283.2|39171.2|39162.9|39050.9|212
1645409400000|2022-02-21 02:10:00|39187.4|39075.4|39156.3|39044.3|39211.5|39099.5|39138|39026|208
1645409700000|2022-02-21 02:15:00|39148.1|39036.1|39224.6|39112.6|39232.6|39120.6|39148.1|39036.1|272
1645410000000|2022-02-21 02:20:00|39211.3|39099.3|39152.4|39040.4|39238.1|39126.1|39152.4|39040.4|52
1645410300000|2022-02-21 02:25:00|39142.1|39030.1|39154.5|39042.5|39178.8|39066.8|39104.9|38992.9|357
1645410600000|2022-02-21 02:30:00|39154.6|39042.6|39208.7|39096.7|39218.2|39106.2|39154.4|39042.4|432
1645410900000|2022-02-21 02:35:00|39209.2|39097.2|39219.2|39107.2|39239.9|39127.9|39190.4|39078.4|264
1645411200000|2022-02-21 02:40:00|39224.4|39112.4|39215.5|39103.5|39225.9|39113.9|39194.8|39082.8|227
1645411500000|2022-02-21 02:45:00|39215.8|39103.8|39297.4|39185.4|39305.1|39193.1|39198.1|39086.1|288
1645411800000|2022-02-21 02:50:00|39305.1|39193.1|39270.3|39158.3|39322.9|39210.9|39269.5|39157.5|306
1645412100000|2022-02-21 02:55:00|39270.8|39158.8|39185.2|39073.2|39287.8|39175.8|39181.5|39069.5|308
1645412400000|2022-02-21 03:00:00|39184.5|39072.5|39171.1|39059.1|39196.1|39084.1|39142.3|39030.3|256
1645412700000|2022-02-21 03:05:00|39173.4|39061.4|39212.4|39100.4|39216.1|39104.1|39165|39053|271
1645413000000|2022-02-21 03:10:00|39213|39101|39266.4|39154.4|39269.7|39157.7|39192.1|39080.1|320
1645413300000|2022-02-21 03:15:00|39271.2|39159.2|39256.1|39144.1|39284.6|39172.6|39235.2|39123.2|332
1645413600000|2022-02-21 03:20:00|39238.5|39126.5|39273.2|39161.2|39321.7|39209.7|39208.9|39096.9|262
1645413900000|2022-02-21 03:25:00|39274.6|39162.6|39223.9|39111.9|39282.9|39170.9|39218|39106|265
1645414200000|2022-02-21 03:30:00|39221.4|39109.4|38988.4|38876.4|39245.4|39133.4|38985.8|38873.8|397
1645414500000|2022-02-21 03:35:00|38990.1|38878.1|39074.1|38962.1|39074.1|38962.1|38976|38864|448
1645414800000|2022-02-21 03:40:00|39067.6|38955.6|39026.1|38914.1|39075.9|38963.9|39005.1|38893.1|492
1645415100000|2022-02-21 03:45:00|39025.8|38913.8|38942.7|38830.7|39035.5|38923.5|38942.7|38830.7|353
1645415400000|2022-02-21 03:50:00|38943.8|38831.8|39006.5|38894.5|39006.5|38894.5|38898.1|38786.1|423
1645415700000|2022-02-21 03:55:00|38996|38884|38989.6|38877.6|39015.4|38903.4|38974.9|38862.9|240
1645416000000|2022-02-21 04:00:00|38978.3|38866.3|39054.7|38942.7|39063.9|38951.9|38971.7|38859.7|305
1645416300000|2022-02-21 04:05:00|39055.8|38943.8|39074|38962|39101.6|38989.6|39051.7|38939.7|355
1645416600000|2022-02-21 04:10:00|39073|38961|39087.9|38975.9|39093.6|38981.6|39060.1|38948.1|390
1645416900000|2022-02-21 04:15:00|39085.9|38973.9|39051.5|38939.5|39109.1|38997.1|39029.9|38917.9|275
1645417200000|2022-02-21 04:20:00|39048.6|38936.6|39070.3|38958.3|39071|38959|39020|38908|186
1645417500000|2022-02-21 04:25:00|39069.8|38957.8|39043.1|38931.1|39071.6|38959.6|39031.2|38919.2|142
1645417800000|2022-02-21 04:30:00|39043.2|38931.2|39162.7|39050.7|39179.9|39067.9|39031.8|38919.8|240
1645418100000|2022-02-21 04:35:00|39170.9|39058.9|39159.7|39047.7|39170.9|39058.9|39111.2|38999.2|460
1645418400000|2022-02-21 04:40:00|39160.1|39048.1|39113.1|39001.1|39163.4|39051.4|39094.4|38982.4|232
1645418700000|2022-02-21 04:45:00|39110.3|38998.3|39144.4|39032.4|39157.6|39045.6|39110|38998|225
1645419000000|2022-02-21 04:50:00|39158.9|39046.9|39313.6|39201.6|39313.6|39201.6|39158.9|39046.9|527
1645419300000|2022-02-21 04:55:00|39327.4|39215.4|39373.3|39261.3|39431.9|39319.9|39296|39184|609
1645419600000|2022-02-21 05:00:00|39373.5|39261.5|39349.9|39237.9|39391.1|39279.1|39338.9|39226.9|338
1645419900000|2022-02-21 05:05:00|39343.5|39231.5|39334.2|39222.2|39370|39258|39327.8|39215.8|236
1645420200000|2022-02-21 05:10:00|39350.2|39238.2|39358.3|39246.3|39385.5|39273.5|39336.9|39224.9|408
1645420500000|2022-02-21 05:15:00|39357|39245|39346.7|39234.7|39358.3|39246.3|39310.3|39198.3|332
1645420800000|2022-02-21 05:20:00|39346.4|39234.4|39346.7|39234.7|39364.6|39252.6|39322.3|39210.3|198
1645421100000|2022-02-21 05:25:00|39347.2|39235.2|39461.3|39349.3|39544.3|39432.3|39346.7|39234.7|464
1645421400000|2022-02-21 05:30:00|39463.6|39351.6|39384.6|39272.6|39490.4|39378.4|39375|39263|257
1645421700000|2022-02-21 05:35:00|39384.8|39272.8|39368.4|39256.4|39395.1|39283.1|39339.6|39227.6|198
1645422000000|2022-02-21 05:40:00|39376.1|39264.1|39357.8|39245.8|39376.1|39264.1|39340.3|39228.3|257
1645422300000|2022-02-21 05:45:00|39353.1|39241.1|39307.9|39195.9|39367.1|39255.1|39291.4|39179.4|133
1645422600000|2022-02-21 05:50:00|39308.3|39196.3|39343.7|39231.7|39345.1|39233.1|39285.3|39173.3|192
1645422900000|2022-02-21 05:55:00|39343.9|39231.9|39303|39191|39345.6|39233.6|39294.1|39182.1|241
1645423200000|2022-02-21 06:00:00|39302.7|39190.7|39240.7|39128.7|39311.1|39199.1|39228.3|39116.3|267
1645423500000|2022-02-21 06:05:00|39228.3|39116.3|39267.6|39155.6|39286.9|39174.9|39228.3|39116.3|284
1645423800000|2022-02-21 06:10:00|39268.1|39156.1|39286.8|39174.8|39337.8|39225.8|39268.1|39156.1|441
1645424100000|2022-02-21 06:15:00|39286.2|39174.2|39255.6|39143.6|39297|39185|39232.4|39120.4|285
1645424400000|2022-02-21 06:20:00|39256.1|39144.1|39287|39175|39287.7|39175.7|39250.4|39138.4|378
1645424700000|2022-02-21 06:25:00|39287.5|39175.5|39290.7|39178.7|39291.5|39179.5|39268|39156|88
1645425000000|2022-02-21 06:30:00|39291.4|39179.4|39328.4|39216.4|39340.9|39228.9|39291.4|39179.4|238
1645425300000|2022-02-21 06:35:00|39328.7|39216.7|39318.8|39206.8|39346.7|39234.7|39304.6|39192.6|167
1645425600000|2022-02-21 06:40:00|39314.4|39202.4|39273.7|39161.7|39330.4|39218.4|39269.6|39157.6|125
1645425900000|2022-02-21 06:45:00|39284.4|39172.4|39296.4|39184.4|39310.9|39198.9|39269.2|39157.2|144
1645426200000|2022-02-21 06:50:00|39296.1|39184.1|39278.2|39166.2|39296.5|39184.5|39256.1|39144.1|166
1645426500000|2022-02-21 06:55:00|39277.7|39165.7|39292|39180|39297.8|39185.8|39260.5|39148.5|358
1645426800000|2022-02-21 07:00:00|39292.8|39180.8|39240.2|39128.2|39302|39190|39239.8|39127.8|229
1645427100000|2022-02-21 07:05:00|39236.3|39124.3|39169.6|39057.6|39245.4|39133.4|39159.3|39047.3|313
1645427400000|2022-02-21 07:10:00|39155|39043|39192.9|39080.9|39192.9|39080.9|39143.8|39031.8|233
1645427700000|2022-02-21 07:15:00|39185.8|39073.8|39181.6|39069.6|39192|39080|39147.3|39035.3|217
1645428000000|2022-02-21 07:20:00|39178.2|39066.2|39244.9|39132.9|39274|39162|39178.2|39066.2|324
1645428300000|2022-02-21 07:25:00|39245|39133|39306.2|39194.2|39315.3|39203.3|39218|39106|216
1645428600000|2022-02-21 07:30:00|39312.1|39200.1|39238|39126|39332.4|39220.4|39232.9|39120.9|338
1645428900000|2022-02-21 07:35:00|39238.4|39126.4|39229.3|39117.3|39247.8|39135.8|39203.1|39091.1|366
1645429200000|2022-02-21 07:40:00|39235.6|39123.6|39255.8|39143.8|39260.3|39148.3|39223.7|39111.7|236
1645429500000|2022-02-21 07:45:00|39255.4|39143.4|39386.6|39274.6|39392.5|39280.5|39249.8|39137.8|320
1645429800000|2022-02-21 07:50:00|39386.1|39274.1|39333.8|39221.8|39386.6|39274.6|39317.8|39205.8|265
1645430100000|2022-02-21 07:55:00|39331.3|39219.3|39376|39264|39380.9|39268.9|39311.4|39199.4|205
1645430400000|2022-02-21 08:00:00|39369.6|39257.6|39383.9|39271.9|39399.5|39287.5|39346.4|39234.4|166
1645430700000|2022-02-21 08:05:00|39395.1|39283.1|39374.9|39262.9|39435.4|39323.4|39354.7|39242.7|166
1645431000000|2022-02-21 08:10:00|39375.5|39263.5|39396.8|39284.8|39396.8|39284.8|39375.5|39263.5|104
1645431300000|2022-02-21 08:15:00|39406.4|39294.4|39343.1|39231.1|39424.1|39312.1|39319.1|39207.1|165
1645431600000|2022-02-21 08:20:00|39339.1|39227.1|39288.3|39176.3|39339.1|39227.1|39274.2|39162.2|213
1645431900000|2022-02-21 08:25:00|39313.1|39201.1|39282.1|39170.1|39313.1|39201.1|39275.3|39163.3|167
1645432200000|2022-02-21 08:30:00|39276.2|39164.2|39320.5|39208.5|39342.1|39230.1|39276.2|39164.2|255
1645432500000|2022-02-21 08:35:00|39311.5|39199.5|39216.6|39104.6|39324.1|39212.1|39176.3|39064.3|500
1645432800000|2022-02-21 08:40:00|39216.5|39104.5|39156.6|39044.6|39218.9|39106.9|39153.9|39041.9|234
1645433100000|2022-02-21 08:45:00|39156.5|39044.5|39180.4|39068.4|39188.4|39076.4|39156.4|39044.4|211
1645433400000|2022-02-21 08:50:00|39176.5|39064.5|39187.7|39075.7|39216.1|39104.1|39173|39061|178
1645433700000|2022-02-21 08:55:00|39188.7|39076.7|39127.3|39015.3|39194.5|39082.5|39104.2|38992.2|235
1645434000000|2022-02-21 09:00:00|39126.7|39014.7|39028.1|38916.1|39150.8|39038.8|39007.6|38895.6|481
1645434300000|2022-02-21 09:05:00|39024|38912|39047.1|38935.1|39049.1|38937.1|38979.7|38867.7|349
1645434600000|2022-02-21 09:10:00|39046.8|38934.8|39081.1|38969.1|39084.1|38972.1|39027.5|38915.5|276
1645434900000|2022-02-21 09:15:00|39078.2|38966.2|39061.1|38949.1|39092.5|38980.5|39027.7|38915.7|220
1645435200000|2022-02-21 09:20:00|39060.1|38948.1|39091.1|38979.1|39094.8|38982.8|39054|38942|217
1645435500000|2022-02-21 09:25:00|39090.2|38978.2|39125.8|39013.8|39185.1|39073.1|39061.6|38949.6|326
1645435800000|2022-02-21 09:30:00|39141.9|39029.9|39139.9|39027.9|39144.9|39032.9|39109.1|38997.1|265
1645436100000|2022-02-21 09:35:00|39139.3|39027.3|39122|39010|39142.4|39030.4|39117.9|39005.9|227
1645436400000|2022-02-21 09:40:00|39119.9|39007.9|39101.7|38989.7|39125.2|39013.2|39069.5|38957.5|170
1645436700000|2022-02-21 09:45:00|39102.3|38990.3|39107.8|38995.8|39122|39010|39096|38984|126
1645437000000|2022-02-21 09:50:00|39107.7|38995.7|39110.8|38998.8|39130.1|39018.1|39106.5|38994.5|211
1645437300000|2022-02-21 09:55:00|39110.7|38998.7|38995.1|38883.1|39111.5|38999.5|38941.4|38829.4|278
1645437600000|2022-02-21 10:00:00|38995.4|38883.4|39016.8|38904.8|39034.1|38922.1|38955.1|38843.1|403
1645437900000|2022-02-21 10:05:00|39023.4|38911.4|39033.1|38921.1|39042.7|38930.7|38975.3|38863.3|247
1645438200000|2022-02-21 10:10:00|39033.7|38921.7|38968.4|38856.4|39042.1|38930.1|38963.6|38851.6|260
1645438500000|2022-02-21 10:15:00|38969|38857|38909.3|38797.3|38975.1|38863.1|38896.2|38784.2|359
1645438800000|2022-02-21 10:20:00|38909.9|38797.9|38709.1|38597.1|38949.5|38837.5|38681.1|38569.1|563
1645439100000|2022-02-21 10:25:00|38709.7|38597.7|38653.6|38541.6|38711.8|38599.8|38634.5|38522.5|630
1645439400000|2022-02-21 10:30:00|38651.4|38539.4|38542.6|38430.6|38671.1|38559.1|38506.1|38394.1|662
1645439700000|2022-02-21 10:35:00|38545.1|38433.1|38373.9|38261.9|38581.7|38469.7|38373.9|38261.9|639
1645440000000|2022-02-21 10:40:00|38373.5|38261.5|38407.7|38295.7|38436.6|38324.6|38313.6|38201.6|631
1645440300000|2022-02-21 10:45:00|38418.6|38306.6|38442.6|38330.6|38442.6|38330.6|38314.6|38202.6|449
1645440600000|2022-02-21 10:50:00|38436.2|38324.2|38394|38282|38442.6|38330.6|38362.8|38250.8|295
1645440900000|2022-02-21 10:55:00|38393.9|38281.9|38369.6|38257.6|38429.5|38317.5|38349.9|38237.9|343
1645441200000|2022-02-21 11:00:00|38360.1|38248.1|38496.6|38384.6|38500.1|38388.1|38337.9|38225.9|436
1645441500000|2022-02-21 11:05:00|38497.2|38385.2|38398.9|38286.9|38503.2|38391.2|38391.9|38279.9|285
1645441800000|2022-02-21 11:10:00|38383.9|38271.9|38367.5|38255.5|38395.6|38283.6|38332.5|38220.5|307
1645442100000|2022-02-21 11:15:00|38365|38253|38399.4|38287.4|38400.6|38288.6|38306|38194|456
1645442400000|2022-02-21 11:20:00|38395.6|38283.6|38405.4|38293.4|38425.2|38313.2|38369.3|38257.3|292
1645442700000|2022-02-21 11:25:00|38404|38292|38358.6|38246.6|38414.7|38302.7|38307.8|38195.8|321
1645443000000|2022-02-21 11:30:00|38354.3|38242.3|38341.3|38229.3|38358.9|38246.9|38311.4|38199.4|239
1645443300000|2022-02-21 11:35:00|38337.3|38225.3|37897.5|37785.5|38359.4|38247.4|37897.5|37785.5|587
1645443600000|2022-02-21 11:40:00|37888|37776|37611.4|37499.4|37952|37840|37571.6|37459.6|834
1645443900000|2022-02-21 11:45:00|37616.4|37504.4|37464.4|37352.4|37697.3|37585.3|37464.2|37352.2|560
1645444200000|2022-02-21 11:50:00|37448.1|37336.1|37562.9|37450.9|37600.6|37488.6|37429.6|37317.6|596
1645444500000|2022-02-21 11:55:00|37555.6|37443.6|37654.5|37542.5|37696.1|37584.1|37555.6|37443.6|584
1645444800000|2022-02-21 12:00:00|37654.9|37542.9|37675.6|37563.6|37694.5|37582.5|37549.5|37437.5|517
1645445100000|2022-02-21 12:05:00|37677.3|37565.3|37671.6|37559.6|37839.3|37727.3|37663.7|37551.7|538
1645445400000|2022-02-21 12:10:00|37670.2|37558.2|37670.3|37558.3|37725.7|37613.7|37628|37516|455
1645445700000|2022-02-21 12:15:00|37669.5|37557.5|37503.3|37391.3|37704.1|37592.1|37503.3|37391.3|470
1645446000000|2022-02-21 12:20:00|37520.8|37408.8|37620.9|37508.9|37621.2|37509.2|37480.9|37368.9|371
1645446300000|2022-02-21 12:25:00|37616|37504|37696.9|37584.9|37752.4|37640.4|37593.2|37481.2|352
1645446600000|2022-02-21 12:30:00|37687.4|37575.4|37689.4|37577.4|37741.6|37629.6|37659.1|37547.1|433
1645446900000|2022-02-21 12:35:00|37689.8|37577.8|37706.1|37594.1|37707.9|37595.9|37621.8|37509.8|441
1645447200000|2022-02-21 12:40:00|37704.1|37592.1|37637.5|37525.5|37740.5|37628.5|37593.2|37481.2|585
1645447500000|2022-02-21 12:45:00|37638|37526|37556.5|37444.5|37683.2|37571.2|37538.7|37426.7|593
1645447800000|2022-02-21 12:50:00|37549.6|37437.6|37509.5|37397.5|37581.1|37469.1|37478.4|37366.4|570
1645448100000|2022-02-21 12:55:00|37511.1|37399.1|37618.1|37506.1|37640.3|37528.3|37488.7|37376.7|604
1645448400000|2022-02-21 13:00:00|37617.4|37505.4|37533|37421|37633.9|37521.9|37512.2|37400.2|389
1645448700000|2022-02-21 13:05:00|37533.1|37421.1|37426.5|37314.5|37559.4|37447.4|37420.4|37308.4|501
1645449000000|2022-02-21 13:10:00|37425.9|37313.9|37724.3|37612.3|37726.3|37614.3|37315.5|37203.5|884
1645449300000|2022-02-21 13:15:00|37729.4|37617.4|37494.1|37382.1|37759.7|37647.7|37475.6|37363.6|669
1645449600000|2022-02-21 13:20:00|37494.4|37382.4|37479.9|37367.9|37513.1|37401.1|37413.4|37301.4|602
1645449900000|2022-02-21 13:25:00|37494.7|37382.7|37475.7|37363.7|37536.2|37424.2|37447.7|37335.7|517
1645450200000|2022-02-21 13:30:00|37475.5|37363.5|37539.2|37427.2|37549.6|37437.6|37411|37299|500
1645450500000|2022-02-21 13:35:00|37547.9|37435.9|37554.1|37442.1|37597.4|37485.4|37517.6|37405.6|391
1645450800000|2022-02-21 13:40:00|37550.1|37438.1|37560.4|37448.4|37634.9|37522.9|37533.9|37421.9|439
1645451100000|2022-02-21 13:45:00|37558.5|37446.5|37594.6|37482.6|37638.1|37526.1|37539.2|37427.2|375
1645451400000|2022-02-21 13:50:00|37593|37481|37529.3|37417.3|37620.4|37508.4|37513.9|37401.9|412
1645451700000|2022-02-21 13:55:00|37527.3|37415.3|37647.7|37535.7|37728.6|37616.6|37492.9|37380.9|723
1645452000000|2022-02-21 14:00:00|37642.9|37530.9|37762.4|37650.4|37762.4|37650.4|37553|37441|550
1645452300000|2022-02-21 14:05:00|37764.1|37652.1|37757.2|37645.2|37792.4|37680.4|37692|37580|500
1645452600000|2022-02-21 14:10:00|37766.4|37654.4|37792.4|37680.4|37880.1|37768.1|37741.2|37629.2|587
1645452900000|2022-02-21 14:15:00|37792.7|37680.7|38512.1|38400.1|38555.8|38443.8|37790.5|37678.5|744
1645453200000|2022-02-21 14:20:00|38522.5|38410.5|38650.5|38538.5|38721.7|38609.7|38500.2|38388.2|947
1645453500000|2022-02-21 14:25:00|38646.3|38534.3|38708.5|38596.5|38922.6|38810.6|38634.4|38522.4|873
1645453800000|2022-02-21 14:30:00|38706.5|38594.5|38636|38524|38749|38637|38532.6|38420.6|587
1645454100000|2022-02-21 14:35:00|38625.9|38513.9|38673|38561|38700.6|38588.6|38552.4|38440.4|597
1645454400000|2022-02-21 14:40:00|38670.4|38558.4|38579.9|38467.9|38707.4|38595.4|38579.9|38467.9|531
1645454700000|2022-02-21 14:45:00|38578.2|38466.2|38730.6|38618.6|38856|38744|38578.2|38466.2|604
1645455000000|2022-02-21 14:50:00|38726.1|38614.1|38819.7|38707.7|38819.7|38707.7|38655.6|38543.6|581
1645455300000|2022-02-21 14:55:00|38820.4|38708.4|38782.9|38670.9|38934.9|38822.9|38752.3|38640.3|375
1645455600000|2022-02-21 15:00:00|38773.1|38661.1|38901.6|38789.6|38937.6|38825.6|38704.7|38592.7|392
1645455900000|2022-02-21 15:05:00|38900.8|38788.8|39184|39072|39207.3|39095.3|38860.7|38748.7|670
1645456200000|2022-02-21 15:10:00|39188|39076|39194.5|39082.5|39339.6|39227.6|39088|38976|773
1645456500000|2022-02-21 15:15:00|39170.7|39058.7|39106.7|38994.7|39302.9|39190.9|39104.7|38992.7|711
1645456800000|2022-02-21 15:20:00|39116.1|39004.1|38881.6|38769.6|39163.4|39051.4|38876.9|38764.9|661
1645457100000|2022-02-21 15:25:00|38887.1|38775.1|38886.4|38774.4|38903.5|38791.5|38761.7|38649.7|553
1645457400000|2022-02-21 15:30:00|38882.5|38770.5|38956.4|38844.4|39029.9|38917.9|38844.1|38732.1|445
1645457700000|2022-02-21 15:35:00|38962.6|38850.6|39024.3|38912.3|39028.1|38916.1|38855.1|38743.1|634
1645458000000|2022-02-21 15:40:00|39028.1|38916.1|38935.7|38823.7|39044.2|38932.2|38926.7|38814.7|264
1645458300000|2022-02-21 15:45:00|38953.2|38841.2|38792.4|38680.4|38986.6|38874.6|38765.7|38653.7|292
1645458600000|2022-02-21 15:50:00|38796|38684|38854.1|38742.1|38882.9|38770.9|38777.2|38665.2|426
1645458900000|2022-02-21 15:55:00|38852.4|38740.4|38908|38796|38919.7|38807.7|38812.6|38700.6|468
1645459200000|2022-02-21 16:00:00|38914.8|38802.8|39085|38973|39118|39006|38875.1|38763.1|573
1645459500000|2022-02-21 16:05:00|39085.4|38973.4|39108.3|38996.3|39122.7|39010.7|39025.4|38913.4|363
1645459800000|2022-02-21 16:10:00|39102.1|38990.1|39043.8|38931.8|39122.6|39010.6|39030.3|38918.3|411
1645460100000|2022-02-21 16:15:00|39046.4|38934.4|39071.9|38959.9|39135.2|39023.2|39028.2|38916.2|555
1645460400000|2022-02-21 16:20:00|39064|38952|38993.6|38881.6|39192.7|39080.7|38987.8|38875.8|507
1645460700000|2022-02-21 16:25:00|38998.4|38886.4|38836.1|38724.1|39013.7|38901.7|38819.1|38707.1|376
1645461000000|2022-02-21 16:30:00|38835.9|38723.9|38953.9|38841.9|38955.2|38843.2|38835.7|38723.7|375
1645461300000|2022-02-21 16:35:00|38950.4|38838.4|38988.3|38876.3|38998|38886|38898|38786|328
1645461600000|2022-02-21 16:40:00|38989.2|38877.2|38990|38878|39009.2|38897.2|38881.4|38769.4|390
1645461900000|2022-02-21 16:45:00|38994.7|38882.7|38969.1|38857.1|39018.4|38906.4|38959.3|38847.3|321
1645462200000|2022-02-21 16:50:00|38960|38848|38909.6|38797.6|38969.1|38857.1|38864.5|38752.5|230
1645462500000|2022-02-21 16:55:00|38896.1|38784.1|38764.3|38652.3|38926.1|38814.1|38754.2|38642.2|278
1645462800000|2022-02-21 17:00:00|38758.1|38646.1|38801|38689|38832.1|38720.1|38713.6|38601.6|410
1645463100000|2022-02-21 17:05:00|38799.8|38687.8|38857.5|38745.5|38857.5|38745.5|38766.8|38654.8|375
1645463400000|2022-02-21 17:10:00|38858.1|38746.1|38874.8|38762.8|38902.6|38790.6|38821.2|38709.2|341
1645463700000|2022-02-21 17:15:00|38876.3|38764.3|38890.6|38778.6|38894.1|38782.1|38780.8|38668.8|385
1645464000000|2022-02-21 17:20:00|38883.9|38771.9|38846|38734|38895.5|38783.5|38774.6|38662.6|434
1645464300000|2022-02-21 17:25:00|38849.2|38737.2|38884.5|38772.5|38900.1|38788.1|38825.1|38713.1|262
1645464600000|2022-02-21 17:30:00|38880.9|38768.9|38842.8|38730.8|38896.6|38784.6|38830|38718|275
1645464900000|2022-02-21 17:35:00|38850.9|38738.9|38717.3|38605.3|38850.9|38738.9|38699.3|38587.3|303
1645465200000|2022-02-21 17:40:00|38721.1|38609.1|38684|38572|38744.4|38632.4|38673.1|38561.1|358
1645465500000|2022-02-21 17:45:00|38687.3|38575.3|38660.9|38548.9|38720.7|38608.7|38610|38498|327
1645465800000|2022-02-21 17:50:00|38660.6|38548.6|38588|38476|38668.4|38556.4|38580|38468|312
1645466100000|2022-02-21 17:55:00|38588.6|38476.6|38593.1|38481.1|38664.5|38552.5|38558.5|38446.5|522
1645466400000|2022-02-21 18:00:00|38595.8|38483.8|38343.1|38231.1|38707.9|38595.9|38343.1|38231.1|477
1645466700000|2022-02-21 18:05:00|38336.4|38224.4|38060.5|37948.5|38336.4|38224.4|38020.2|37908.2|948
1645467000000|2022-02-21 18:10:00|38060.4|37948.4|37957.6|37845.6|38108.6|37996.6|37941.9|37829.9|604
1645467300000|2022-02-21 18:15:00|37972.6|37860.6|37858.1|37746.1|38006|37894|37747.8|37635.8|799
1645467600000|2022-02-21 18:20:00|37840.7|37728.7|37800.5|37688.5|37909|37797|37763.2|37651.2|897
1645467900000|2022-02-21 18:25:00|37802.1|37690.1|37725.4|37613.4|37870.5|37758.5|37634.5|37522.5|881
1645468200000|2022-02-21 18:30:00|37723.7|37611.7|37748.6|37636.6|37775.6|37663.6|37653.8|37541.8|850
1645468500000|2022-02-21 18:35:00|37748.1|37636.1|37754.2|37642.2|37811.1|37699.1|37739.7|37627.7|637
1645468800000|2022-02-21 18:40:00|37754.3|37642.3|37833.2|37721.2|37833.2|37721.2|37691.8|37579.8|651
1645469100000|2022-02-21 18:45:00|37834.5|37722.5|38347.1|38235.1|38524|38412|37801.7|37689.7|1044
1645469400000|2022-02-21 18:50:00|38345.5|38233.5|37982|37870|38442.5|38330.5|37845.5|37733.5|1097
1645469700000|2022-02-21 18:55:00|37982.2|37870.2|37836.5|37724.5|37985.6|37873.6|37768.6|37656.6|996
1645470000000|2022-02-21 19:00:00|37837.4|37725.4|37782|37670|38096.4|37984.4|37753.3|37641.3|1000
1645470300000|2022-02-21 19:05:00|37780.2|37668.2|37946.6|37834.6|37946.6|37834.6|37655.7|37543.7|990
1645470600000|2022-02-21 19:10:00|37941.2|37829.2|37874.9|37762.9|37988.8|37876.8|37817.2|37705.2|848
1645470900000|2022-02-21 19:15:00|37873.2|37761.2|37815.3|37703.3|37899.6|37787.6|37766.4|37654.4|849
1645471200000|2022-02-21 19:20:00|37815.7|37703.7|37888.9|37776.9|37908.6|37796.6|37779.3|37667.3|622
1645471500000|2022-02-21 19:25:00|37889|37777|37875.4|37763.4|37890.6|37778.6|37801.5|37689.5|630
1645471800000|2022-02-21 19:30:00|37875.5|37763.5|38037.9|37925.9|38038.3|37926.3|37875.4|37763.4|848
1645472100000|2022-02-21 19:35:00|38038.1|37926.1|38145.3|38033.3|38336.7|38224.7|37838.6|37726.6|1119
1645472400000|2022-02-21 19:40:00|38145.1|38033.1|38088.6|37976.6|38155.1|38043.1|38067.7|37955.7|842
1645472700000|2022-02-21 19:45:00|38087.7|37975.7|38218.3|38106.3|38249.7|38137.7|38018.3|37906.3|854
1645473000000|2022-02-21 19:50:00|38218|38106|38202.3|38090.3|38273.6|38161.6|38157.3|38045.3|761
1645473300000|2022-02-21 19:55:00|38202.4|38090.4|38215.8|38103.8|38240.8|38128.8|38175.6|38063.6|662
1645473600000|2022-02-21 20:00:00|38216.2|38104.2|38288.4|38176.4|38309.6|38197.6|38114.1|38002.1|769
1645473900000|2022-02-21 20:05:00|38289.3|38177.3|38273.5|38161.5|38370|38258|38250.6|38138.6|626
1645474200000|2022-02-21 20:10:00|38270.9|38158.9|38195.1|38083.1|38281.4|38169.4|38171.3|38059.3|516
1645474500000|2022-02-21 20:15:00|38195.2|38083.2|38181|38069|38195.2|38083.2|38140.6|38028.6|476
1645474800000|2022-02-21 20:20:00|38182.3|38070.3|38137.8|38025.8|38219.3|38107.3|38052.8|37940.8|640
1645475100000|2022-02-21 20:25:00|38137.2|38025.2|38184.7|38072.7|38188.4|38076.4|38129.5|38017.5|410
1645475400000|2022-02-21 20:30:00|38184.6|38072.6|38200.7|38088.7|38219|38107|38126.6|38014.6|368
1645475700000|2022-02-21 20:35:00|38200.1|38088.1|38237.5|38125.5|38273|38161|38182|38070|467
1645476000000|2022-02-21 20:40:00|38237.8|38125.8|38450.1|38338.1|38480.6|38368.6|38217.8|38105.8|805
1645476300000|2022-02-21 20:45:00|38449.6|38337.6|38417.8|38305.8|38476.1|38364.1|38355.2|38243.2|445
1645476600000|2022-02-21 20:50:00|38422|38310|38326.2|38214.2|38433.1|38321.1|38323.2|38211.2|449
1645476900000|2022-02-21 20:55:00|38326.4|38214.4|38307.3|38195.3|38326.4|38214.4|38268.8|38156.8|337
1645477200000|2022-02-21 21:00:00|38308.8|38196.8|38236.9|38124.9|38319.2|38207.2|38219.4|38107.4|471
1645477500000|2022-02-21 21:05:00|38236.7|38124.7|38241.2|38129.2|38264.1|38152.1|38204.9|38092.9|481
1645477800000|2022-02-21 21:10:00|38241.6|38129.6|38288|38176|38308.2|38196.2|38238.9|38126.9|425
1645478100000|2022-02-21 21:15:00|38291.4|38179.4|38340.3|38228.3|38342.1|38230.1|38289.1|38177.1|211
1645478400000|2022-02-21 21:20:00|38341.1|38229.1|38386|38274|38394.6|38282.6|38241|38129|531
1645478700000|2022-02-21 21:25:00|38386.8|38274.8|38212.3|38100.3|38412.5|38300.5|38178.3|38066.3|556
1645479000000|2022-02-21 21:30:00|38213.4|38101.4|38025.6|37913.6|38232.2|38120.2|38013.1|37901.1|851
1645479300000|2022-02-21 21:35:00|38026.2|37914.2|38083|37971|38105.9|37993.9|38017.5|37905.5|557
1645479600000|2022-02-21 21:40:00|38082.9|37970.9|37872.2|37760.2|38108.1|37996.1|37831.8|37719.8|832
1645479900000|2022-02-21 21:45:00|37870.4|37758.4|37899|37787|37920.3|37808.3|37864.9|37752.9|720
1645480200000|2022-02-21 21:50:00|37899.3|37787.3|37507.8|37395.8|37899.3|37787.3|37495.4|37383.4|900
1645480500000|2022-02-21 21:55:00|37507.9|37395.9|37120.3|37008.3|37518.2|37406.2|37077.7|36965.7|1125
1645480800000|2022-02-21 22:00:00|37123.9|37011.9|37027.5|36915.5|37131.4|37019.4|36905|36793|1115
1645481100000|2022-02-21 22:05:00|37028.6|36916.6|37348.1|37236.1|37368.5|37256.5|36910.1|36798.1|1068
1645481400000|2022-02-21 22:10:00|37347.4|37235.4|37470.5|37358.5|37551.8|37439.8|37300.7|37188.7|1025
1645481700000|2022-02-21 22:15:00|37470.7|37358.7|37446|37334|37576.5|37464.5|37327|37215|936
1645482000000|2022-02-21 22:20:00|37446.9|37334.9|37350|37238|37457.1|37345.1|37265.9|37153.9|901
1645482300000|2022-02-21 22:25:00|37349.6|37237.6|37177.9|37065.9|37349.6|37237.6|37047.1|36935.1|867
1645482600000|2022-02-21 22:30:00|37179.8|37067.8|37358.5|37246.5|37364.7|37252.7|37179.6|37067.6|644
1645482900000|2022-02-21 22:35:00|37358.8|37246.8|37454.8|37342.8|37471.5|37359.5|37344.2|37232.2|690
1645483200000|2022-02-21 22:40:00|37454.6|37342.6|37440.9|37328.9|37512.2|37400.2|37440.9|37328.9|319
1645483500000|2022-02-21 22:45:00|37437.2|37325.2|37599.3|37487.3|37802|37690|37421.1|37309.1|951
1645483800000|2022-02-21 22:50:00|37593|37481|37654.3|37542.3|37766.6|37654.6|37584.3|37472.3|858
1645484100000|2022-02-21 22:55:00|37654.4|37542.4|37616.4|37504.4|37682|37570|37599|37487|479
1645484400000|2022-02-21 23:00:00|37613.8|37501.8|37626.7|37514.7|37697.2|37585.2|37528.5|37416.5|1081
1645484700000|2022-02-21 23:05:00|37629.3|37517.3|37649.4|37537.4|37731|37619|37624.5|37512.5|917
1645485000000|2022-02-21 23:10:00|37649|37537|37541.5|37429.5|37649.4|37537.4|37464.2|37352.2|808
1645485300000|2022-02-21 23:15:00|37544.5|37432.5|37334.7|37222.7|37581|37469|37325.5|37213.5|1015
1645485600000|2022-02-21 23:20:00|37335.2|37223.2|37260.1|37148.1|37408.7|37296.7|37159.7|37047.7|1013
1645485900000|2022-02-21 23:25:00|37259|37147|37253.6|37141.6|37403.2|37291.2|37203.3|37091.3|954
1645486200000|2022-02-21 23:30:00|37253.3|37141.3|37324.6|37212.6|37361.4|37249.4|37105.4|36993.4|1000
1645486500000|2022-02-21 23:35:00|37324.7|37212.7|37063.9|36951.9|37334.4|37222.4|36947.9|36835.9|925
1645486800000|2022-02-21 23:40:00|37058.3|36946.3|37023.5|36911.5|37151.9|37039.9|36991.6|36879.6|670
1645487100000|2022-02-21 23:45:00|37025.4|36913.4|37109.9|36997.9|37161.1|37049.1|36976.1|36864.1|664
1645487400000|2022-02-21 23:50:00|37110.6|36998.6|37020.2|36908.2|37115.2|37003.2|36981.6|36869.6|466
1645487700000|2022-02-21 23:55:00|37021.9|36909.9|37079|36967|37170.5|37058.5|37011.1|36899.1|636
1645488000000|2022-02-22 00:00:00|37073.4|36961.4|37144.8|37032.8|37225.7|37113.7|37064.9|36952.9|708
1645488300000|2022-02-22 00:05:00|37139.5|37027.5|37070.8|36958.8|37150.5|37038.5|36931|36819|559
1645488600000|2022-02-22 00:10:00|37076.8|36964.8|37226.2|37114.2|37248.8|37136.8|37021|36909|739
1645488900000|2022-02-22 00:15:00|37228.1|37116.1|37144.9|37032.9|37290.6|37178.6|37122.9|37010.9|538
1645489200000|2022-02-22 00:20:00|37132.4|37020.4|37140.1|37028.1|37216.9|37104.9|37007.1|36895.1|547
1645489500000|2022-02-22 00:25:00|37136.6|37024.6|37183.8|37071.8|37218.2|37106.2|37115.9|37003.9|374
1645489800000|2022-02-22 00:30:00|37177.3|37065.3|37255.9|37143.9|37259.2|37147.2|37147.9|37035.9|433
1645490100000|2022-02-22 00:35:00|37245.2|37133.2|37265.5|37153.5|37338.5|37226.5|37228.3|37116.3|457
1645490400000|2022-02-22 00:40:00|37254.7|37142.7|37320.5|37208.5|37369.6|37257.6|37233.5|37121.5|421
1645490700000|2022-02-22 00:45:00|37319.7|37207.7|37342.5|37230.5|37390.6|37278.6|37272.7|37160.7|470
1645491000000|2022-02-22 00:50:00|37342.1|37230.1|37245.6|37133.6|37351.9|37239.9|37241.3|37129.3|367
1645491300000|2022-02-22 00:55:00|37250.6|37138.6|37295.1|37183.1|37324.9|37212.9|37225.5|37113.5|394
1645491600000|2022-02-22 01:00:00|37295.8|37183.8|37263.9|37151.9|37313.3|37201.3|37216.9|37104.9|433
1645491900000|2022-02-22 01:05:00|37267|37155|37262.1|37150.1|37299.4|37187.4|37161.9|37049.9|400
1645492200000|2022-02-22 01:10:00|37261.1|37149.1|37155.5|37043.5|37261.1|37149.1|37132.3|37020.3|396
1645492500000|2022-02-22 01:15:00|37154.6|37042.6|37183.9|37071.9|37183.9|37071.9|37112.7|37000.7|398
1645492800000|2022-02-22 01:20:00|37184.3|37072.3|36990.5|36878.5|37186.1|37074.1|36967.8|36855.8|418
1645493100000|2022-02-22 01:25:00|36991.6|36879.6|36996.7|36884.7|37032|36920|36933.5|36821.5|616
1645493400000|2022-02-22 01:30:00|36997.1|36885.1|37093.1|36981.1|37093.1|36981.1|36953.7|36841.7|395
1645493700000|2022-02-22 01:35:00|37093.8|36981.8|37370.2|37258.2|37394.1|37282.1|37066.8|36954.8|680
1645494000000|2022-02-22 01:40:00|37379|37267|37418.9|37306.9|37534.4|37422.4|37345.3|37233.3|749
1645494300000|2022-02-22 01:45:00|37411.8|37299.8|37310.9|37198.9|37421.4|37309.4|37244.3|37132.3|401
1645494600000|2022-02-22 01:50:00|37308|37196|37291.6|37179.6|37340.4|37228.4|37248.8|37136.8|259
1645494900000|2022-02-22 01:55:00|37289.3|37177.3|37299|37187|37326.3|37214.3|37261.1|37149.1|245
1645495200000|2022-02-22 02:00:00|37301.1|37189.1|37173.3|37061.3|37301.2|37189.2|37144.4|37032.4|234
1645495500000|2022-02-22 02:05:00|37166.7|37054.7|37180.8|37068.8|37262.4|37150.4|37159.6|37047.6|260
1645495800000|2022-02-22 02:10:00|37177.7|37065.7|37080|36968|37180.2|37068.2|37053.2|36941.2|169
1645496100000|2022-02-22 02:15:00|37076.4|36964.4|37137|37025|37170.3|37058.3|37062.2|36950.2|281
1645496400000|2022-02-22 02:20:00|37135.6|37023.6|37070.9|36958.9|37158.6|37046.6|37039.3|36927.3|187
1645496700000|2022-02-22 02:25:00|37075.8|36963.8|36975.9|36863.9|37104.8|36992.8|36966.3|36854.3|294
1645497000000|2022-02-22 02:30:00|36976.4|36864.4|37090.8|36978.8|37097.5|36985.5|36969.5|36857.5|290
1645497300000|2022-02-22 02:35:00|37099.6|36987.6|37129.4|37017.4|37142.6|37030.6|37096.2|36984.2|204
1645497600000|2022-02-22 02:40:00|37128.4|37016.4|37084|36972|37142|37030|37054.4|36942.4|308
1645497900000|2022-02-22 02:45:00|37087.2|36975.2|37125.9|37013.9|37164.1|37052.1|37087.2|36975.2|244
1645498200000|2022-02-22 02:50:00|37125.7|37013.7|37070.8|36958.8|37180.4|37068.4|37052.7|36940.7|270
1645498500000|2022-02-22 02:55:00|37072.2|36960.2|37092.1|36980.1|37110.4|36998.4|36990.9|36878.9|431
1645498800000|2022-02-22 03:00:00|37087.2|36975.2|36757.9|36645.9|37092.1|36980.1|36757.9|36645.9|403
1645499100000|2022-02-22 03:05:00|36757.3|36645.3|36617.9|36505.9|36797.6|36685.6|36544.8|36432.8|921
1645499400000|2022-02-22 03:10:00|36611.3|36499.3|36514.2|36402.2|36711|36599|36508.9|36396.9|776
1645499700000|2022-02-22 03:15:00|36515.7|36403.7|36551|36439|36559.6|36447.6|36425.7|36313.7|830
1645500000000|2022-02-22 03:20:00|36552.1|36440.1|36659.5|36547.5|36697.8|36585.8|36505.8|36393.8|527
1645500300000|2022-02-22 03:25:00|36661.6|36549.6|36716.2|36604.2|36734.2|36622.2|36600.6|36488.6|336
1645500600000|2022-02-22 03:30:00|36716.5|36604.5|36572.6|36460.6|36722.3|36610.3|36568.3|36456.3|375
1645500900000|2022-02-22 03:35:00|36566.3|36454.3|36625.1|36513.1|36673.7|36561.7|36560.3|36448.3|240
1645501200000|2022-02-22 03:40:00|36614.4|36502.4|36618.3|36506.3|36620.4|36508.4|36527.3|36415.3|428
1645501500000|2022-02-22 03:45:00|36618.4|36506.4|36580.2|36468.2|36623.4|36511.4|36496.5|36384.5|421
1645501800000|2022-02-22 03:50:00|36581.1|36469.1|36640.1|36528.1|36678.6|36566.6|36552.1|36440.1|452
1645502100000|2022-02-22 03:55:00|36641.6|36529.6|36647.1|36535.1|36651.2|36539.2|36566.2|36454.2|355
1645502400000|2022-02-22 04:00:00|36643|36531|36742.9|36630.9|36743.4|36631.4|36614.8|36502.8|457
1645502700000|2022-02-22 04:05:00|36744.2|36632.2|36789.5|36677.5|36818.6|36706.6|36711.3|36599.3|415
1645503000000|2022-02-22 04:10:00|36790.6|36678.6|36804.2|36692.2|36806.7|36694.7|36717.3|36605.3|411
1645503300000|2022-02-22 04:15:00|36799.8|36687.8|36691.7|36579.7|36819.4|36707.4|36691.7|36579.7|361
1645503600000|2022-02-22 04:20:00|36690.4|36578.4|36732.5|36620.5|36745.9|36633.9|36680.1|36568.1|396
1645503900000|2022-02-22 04:25:00|36731.3|36619.3|36788.9|36676.9|36814.8|36702.8|36722.5|36610.5|409
1645504200000|2022-02-22 04:30:00|36784.5|36672.5|36798.8|36686.8|36803|36691|36733.5|36621.5|408
1645504500000|2022-02-22 04:35:00|36798.4|36686.4|36793.1|36681.1|36841.6|36729.6|36757.5|36645.5|351
1645504800000|2022-02-22 04:40:00|36785.3|36673.3|36809|36697|36820.2|36708.2|36763.4|36651.4|472
1645505100000|2022-02-22 04:45:00|36808|36696|36780|36668|36871.4|36759.4|36738.5|36626.5|482
1645505400000|2022-02-22 04:50:00|36780.9|36668.9|36707.4|36595.4|36803.9|36691.9|36676.2|36564.2|282
1645505700000|2022-02-22 04:55:00|36707.2|36595.2|36690.1|36578.1|36717.1|36605.1|36659.6|36547.6|289
1645506000000|2022-02-22 05:00:00|36687.2|36575.2|36733.4|36621.4|36743.6|36631.6|36687.2|36575.2|267
1645506300000|2022-02-22 05:05:00|36728.1|36616.1|36764.6|36652.6|36781.8|36669.8|36707.3|36595.3|289
1645506600000|2022-02-22 05:10:00|36759.9|36647.9|36645.7|36533.7|36764.6|36652.6|36645.7|36533.7|235
1645506900000|2022-02-22 05:15:00|36646.8|36534.8|36673.3|36561.3|36699.6|36587.6|36633|36521|341
1645507200000|2022-02-22 05:20:00|36675.6|36563.6|36781.1|36669.1|36797.3|36685.3|36675.6|36563.6|210
1645507500000|2022-02-22 05:25:00|36781.2|36669.2|36925.8|36813.8|36925.8|36813.8|36772.3|36660.3|305
1645507800000|2022-02-22 05:30:00|36920.2|36808.2|36856.2|36744.2|36958.4|36846.4|36843.2|36731.2|351
1645508100000|2022-02-22 05:35:00|36855.9|36743.9|36942.2|36830.2|36953.6|36841.6|36810|36698|395
1645508400000|2022-02-22 05:40:00|36941.9|36829.9|36982|36870|36989.6|36877.6|36901.1|36789.1|257
1645508700000|2022-02-22 05:45:00|36981.8|36869.8|37282.1|37170.1|37322.8|37210.8|36966.2|36854.2|465
1645509000000|2022-02-22 05:50:00|37281.6|37169.6|37008|36896|37297|37185|37008|36896|515
1645509300000|2022-02-22 05:55:00|37006.9|36894.9|36808.6|36696.6|37039.5|36927.5|36798.1|36686.1|553
1645509600000|2022-02-22 06:00:00|36806.7|36694.7|36778.2|36666.2|36881.8|36769.8|36753|36641|531
1645509900000|2022-02-22 06:05:00|36776.1|36664.1|36761.8|36649.8|36827.4|36715.4|36745.6|36633.6|400
1645510200000|2022-02-22 06:10:00|36748.4|36636.4|36842.9|36730.9|36842.9|36730.9|36737.5|36625.5|262
1645510500000|2022-02-22 06:15:00|36839.9|36727.9|36791.2|36679.2|36867.6|36755.6|36757.3|36645.3|252
1645510800000|2022-02-22 06:20:00|36791.5|36679.5|36807.5|36695.5|36838.5|36726.5|36783.4|36671.4|319
1645511100000|2022-02-22 06:25:00|36807.1|36695.1|36731.7|36619.7|36810|36698|36668.6|36556.6|208
1645511400000|2022-02-22 06:30:00|36731.4|36619.4|36773.7|36661.7|36780.6|36668.6|36693.6|36581.6|398
1645511700000|2022-02-22 06:35:00|36774.5|36662.5|37041.5|36929.5|37047.1|36935.1|36765.2|36653.2|567
1645512000000|2022-02-22 06:40:00|37035.5|36923.5|36880.2|36768.2|37062.8|36950.8|36859.8|36747.8|491
1645512300000|2022-02-22 06:45:00|36880.1|36768.1|37008.9|36896.9|37008.9|36896.9|36861.5|36749.5|447
1645512600000|2022-02-22 06:50:00|37003.9|36891.9|36859.4|36747.4|37008.9|36896.9|36834.4|36722.4|452
1645512900000|2022-02-22 06:55:00|36874|36762|36931.7|36819.7|36968.9|36856.9|36848.6|36736.6|454
1645513200000|2022-02-22 07:00:00|36929.4|36817.4|36985.6|36873.6|36995.6|36883.6|36910.2|36798.2|420
1645513500000|2022-02-22 07:05:00|36988.7|36876.7|36986.4|36874.4|37048.9|36936.9|36922.9|36810.9|456
1645513800000|2022-02-22 07:10:00|36984.9|36872.9|36906.8|36794.8|36984.9|36872.9|36906.8|36794.8|378
1645514100000|2022-02-22 07:15:00|36905.8|36793.8|36657.1|36545.1|36919.4|36807.4|36623.5|36511.5|681
1645514400000|2022-02-22 07:20:00|36661.4|36549.4|36701.5|36589.5|36728.7|36616.7|36655.2|36543.2|538
1645514700000|2022-02-22 07:25:00|36715.6|36603.6|36712.5|36600.5|36756.6|36644.6|36659.9|36547.9|542
1645515000000|2022-02-22 07:30:00|36707.3|36595.3|36794.4|36682.4|36804.1|36692.1|36694.3|36582.3|510
1645515300000|2022-02-22 07:35:00|36793.6|36681.6|36860.8|36748.8|36915.1|36803.1|36793.6|36681.6|418
1645515600000|2022-02-22 07:40:00|36862.7|36750.7|36857.2|36745.2|36907.8|36795.8|36857.2|36745.2|414
1645515900000|2022-02-22 07:45:00|36856.5|36744.5|36899.6|36787.6|36930.2|36818.2|36856.5|36744.5|352
1645516200000|2022-02-22 07:50:00|36890.9|36778.9|36954.6|36842.6|36996.6|36884.6|36868.8|36756.8|409
1645516500000|2022-02-22 07:55:00|36954.5|36842.5|36888.8|36776.8|36976.4|36864.4|36866.4|36754.4|543
1645516800000|2022-02-22 08:00:00|36888.7|36776.7|36846.8|36734.8|36903.9|36791.9|36824.2|36712.2|451
1645517100000|2022-02-22 08:05:00|36854.4|36742.4|36937.7|36825.7|36941.5|36829.5|36841.9|36729.9|439
1645517400000|2022-02-22 08:10:00|36938.7|36826.7|36994|36882|37063.8|36951.8|36933.9|36821.9|505
1645517700000|2022-02-22 08:15:00|36991.9|36879.9|36983.7|36871.7|37015.3|36903.3|36938|36826|544
1645518000000|2022-02-22 08:20:00|36983.9|36871.9|37070.3|36958.3|37071|36959|36947.3|36835.3|461
1645518300000|2022-02-22 08:25:00|37071.1|36959.1|37106.1|36994.1|37107.8|36995.8|37016.9|36904.9|425
1645518600000|2022-02-22 08:30:00|37100.4|36988.4|37076.3|36964.3|37106.1|36994.1|37045.9|36933.9|192
1645518900000|2022-02-22 08:35:00|37076.5|36964.5|37051.4|36939.4|37077.1|36965.1|37040.7|36928.7|258
1645519200000|2022-02-22 08:40:00|37049.7|36937.7|37058.2|36946.2|37077.5|36965.5|36955.9|36843.9|347
1645519500000|2022-02-22 08:45:00|37062.9|36950.9|37065.8|36953.8|37065.8|36953.8|36962.2|36850.2|387
1645519800000|2022-02-22 08:50:00|37065.1|36953.1|37209.1|37097.1|37228.1|37116.1|37058.1|36946.1|465
1645520100000|2022-02-22 08:55:00|37207.8|37095.8|37210.9|37098.9|37245.6|37133.6|37167.5|37055.5|242
1645520400000|2022-02-22 09:00:00|37199.4|37087.4|37159.9|37047.9|37210.9|37098.9|37134.9|37022.9|416
1645520700000|2022-02-22 09:05:00|37153.1|37041.1|37180.6|37068.6|37190.7|37078.7|37106.7|36994.7|285
1645521000000|2022-02-22 09:10:00|37191.6|37079.6|37221.7|37109.7|37234.6|37122.6|37165|37053|285
1645521300000|2022-02-22 09:15:00|37209|37097|37229.7|37117.7|37237.6|37125.6|37167.8|37055.8|191
1645521600000|2022-02-22 09:20:00|37231.2|37119.2|37117.1|37005.1|37231.2|37119.2|37105|36993|321
1645521900000|2022-02-22 09:25:00|37120.7|37008.7|37116.2|37004.2|37156.6|37044.6|37087.2|36975.2|305
1645522200000|2022-02-22 09:30:00|37118.1|37006.1|37349.7|37237.7|37360.8|37248.8|37116.3|37004.3|535
1645522500000|2022-02-22 09:35:00|37361.6|37249.6|37266|37154|37378.2|37266.2|37193.6|37081.6|415
1645522800000|2022-02-22 09:40:00|37275.9|37163.9|37319.4|37207.4|37329.4|37217.4|37261.7|37149.7|337
1645523100000|2022-02-22 09:45:00|37305|37193|37306.4|37194.4|37323.9|37211.9|37259.2|37147.2|348
1645523400000|2022-02-22 09:50:00|37316.1|37204.1|37244.9|37132.9|37316.1|37204.1|37201.4|37089.4|319
1645523700000|2022-02-22 09:55:00|37250.6|37138.6|37191|37079|37250.6|37138.6|37186.7|37074.7|200
1645524000000|2022-02-22 10:00:00|37196|37084|37199.6|37087.6|37216.1|37104.1|37148.5|37036.5|248
1645524300000|2022-02-22 10:05:00|37198.7|37086.7|37227.4|37115.4|37269.9|37157.9|37189.6|37077.6|279
1645524600000|2022-02-22 10:10:00|37217.3|37105.3|37327.9|37215.9|37365.9|37253.9|37179|37067|336
1645524900000|2022-02-22 10:15:00|37327|37215|37349.5|37237.5|37408.1|37296.1|37311.9|37199.9|363
1645525200000|2022-02-22 10:20:00|37349.7|37237.7|37435.1|37323.1|37489.4|37377.4|37319|37207|365
1645525500000|2022-02-22 10:25:00|37445.7|37333.7|37530.3|37418.3|37573.9|37461.9|37422.4|37310.4|297
1645525800000|2022-02-22 10:30:00|37527.8|37415.8|37446|37334|37550.1|37438.1|37431.5|37319.5|403
1645526100000|2022-02-22 10:35:00|37446.5|37334.5|37628.6|37516.6|37657.2|37545.2|37439.9|37327.9|302
1645526400000|2022-02-22 10:40:00|37628|37516|37703.2|37591.2|37824.9|37712.9|37622.9|37510.9|521
1645526700000|2022-02-22 10:45:00|37676.7|37564.7|37698.3|37586.3|37718.8|37606.8|37589.8|37477.8|430
1645527000000|2022-02-22 10:50:00|37699.3|37587.3|37897.2|37785.2|37910.3|37798.3|37690.4|37578.4|372
1645527300000|2022-02-22 10:55:00|37898.4|37786.4|37781.8|37669.8|37911.8|37799.8|37763.4|37651.4|468
1645527600000|2022-02-22 11:00:00|37774.1|37662.1|37767.1|37655.1|37836.7|37724.7|37713.6|37601.6|349
1645527900000|2022-02-22 11:05:00|37763.6|37651.6|37683.1|37571.1|37775.9|37663.9|37653.6|37541.6|518
1645528200000|2022-02-22 11:10:00|37685|37573|37663.8|37551.8|37696.2|37584.2|37637.3|37525.3|326
1645528500000|2022-02-22 11:15:00|37674.8|37562.8|37673.1|37561.1|37710.6|37598.6|37606.6|37494.6|337
1645528800000|2022-02-22 11:20:00|37674.1|37562.1|37684.9|37572.9|37718.9|37606.9|37643.1|37531.1|207
1645529100000|2022-02-22 11:25:00|37676.8|37564.8|37588.9|37476.9|37684.9|37572.9|37588.9|37476.9|294
1645529400000|2022-02-22 11:30:00|37585.1|37473.1|37572.9|37460.9|37590.1|37478.1|37522.7|37410.7|417
1645529700000|2022-02-22 11:35:00|37561|37449|37537.2|37425.2|37576.8|37464.8|37522.5|37410.5|363
1645530000000|2022-02-22 11:40:00|37549.7|37437.7|37653.6|37541.6|37654.5|37542.5|37547.1|37435.1|349
1645530300000|2022-02-22 11:45:00|37649.2|37537.2|37728.4|37616.4|37735.7|37623.7|37636.5|37524.5|308
1645530600000|2022-02-22 11:50:00|37721.3|37609.3|37637.2|37525.2|37767.6|37655.6|37626.7|37514.7|225
1645530900000|2022-02-22 11:55:00|37633.2|37521.2|37589.8|37477.8|37651.1|37539.1|37581.5|37469.5|108
1645531200000|2022-02-22 12:00:00|37589.1|37477.1|37462.1|37350.1|37589.1|37477.1|37355.7|37243.7|570
1645531500000|2022-02-22 12:05:00|37462.8|37350.8|37493.2|37381.2|37523.1|37411.1|37405.2|37293.2|434
1645531800000|2022-02-22 12:10:00|37492.1|37380.1|37712.2|37600.2|37713.4|37601.4|37485.6|37373.6|267
1645532100000|2022-02-22 12:15:00|37717.5|37605.5|37756.4|37644.4|37828.4|37716.4|37624.4|37512.4|589
1645532400000|2022-02-22 12:20:00|37756.8|37644.8|37687.2|37575.2|37813.9|37701.9|37687.2|37575.2|298
1645532700000|2022-02-22 12:25:00|37683.8|37571.8|37739.5|37627.5|37744.4|37632.4|37653.1|37541.1|212
1645533000000|2022-02-22 12:30:00|37740.1|37628.1|37691.9|37579.9|37751.1|37639.1|37642.1|37530.1|345
1645533300000|2022-02-22 12:35:00|37701.4|37589.4|37649.4|37537.4|37701.4|37589.4|37538.6|37426.6|556
1645533600000|2022-02-22 12:40:00|37649.2|37537.2|37698.6|37586.6|37739.6|37627.6|37613.1|37501.1|322
1645533900000|2022-02-22 12:45:00|37697|37585|37690.6|37578.6|37722.4|37610.4|37675.6|37563.6|232
1645534200000|2022-02-22 12:50:00|37682.6|37570.6|37657.9|37545.9|37690.6|37578.6|37608.7|37496.7|172
1645534500000|2022-02-22 12:55:00|37655.5|37543.5|37696.1|37584.1|37706.4|37594.4|37637.7|37525.7|169
1645534800000|2022-02-22 13:00:00|37697|37585|37637|37525|37721.7|37609.7|37579.8|37467.8|302
1645535100000|2022-02-22 13:05:00|37628.3|37516.3|37589.9|37477.9|37649.1|37537.1|37579.7|37467.7|238
1645535400000|2022-02-22 13:10:00|37592.6|37480.6|37510.7|37398.7|37600.9|37488.9|37510.7|37398.7|267
1645535700000|2022-02-22 13:15:00|37523.1|37411.1|37434.1|37322.1|37552|37440|37434.1|37322.1|459
1645536000000|2022-02-22 13:20:00|37432.5|37320.5|37587.8|37475.8|37595|37483|37412|37300|343
1645536300000|2022-02-22 13:25:00|37583.2|37471.2|37543.9|37431.9|37633.4|37521.4|37538.3|37426.3|219
1645536600000|2022-02-22 13:30:00|37543.6|37431.6|37535.1|37423.1|37568.9|37456.9|37511.1|37399.1|333
1645536900000|2022-02-22 13:35:00|37537.1|37425.1|37604.4|37492.4|37636.3|37524.3|37537.1|37425.1|239
1645537200000|2022-02-22 13:40:00|37578.9|37466.9|37656.9|37544.9|37662.6|37550.6|37578.9|37466.9|205
1645537500000|2022-02-22 13:45:00|37660.9|37548.9|37662.6|37550.6|37676.6|37564.6|37624.9|37512.9|210
1645537800000|2022-02-22 13:50:00|37651.8|37539.8|37725.3|37613.3|37735.2|37623.2|37618.9|37506.9|326
1645538100000|2022-02-22 13:55:00|37728.4|37616.4|37900.5|37788.5|38030.1|37918.1|37690.1|37578.1|535
1645538400000|2022-02-22 14:00:00|37905.5|37793.5|37797.5|37685.5|37954.9|37842.9|37797.5|37685.5|431
1645538700000|2022-02-22 14:05:00|37788.2|37676.2|37775|37663|37857.9|37745.9|37757.7|37645.7|413
1645539000000|2022-02-22 14:10:00|37796.2|37684.2|37646.1|37534.1|37812|37700|37641.1|37529.1|428
1645539300000|2022-02-22 14:15:00|37646|37534|37630.4|37518.4|37686.6|37574.6|37563.3|37451.3|564
1645539600000|2022-02-22 14:20:00|37636.1|37524.1|37611.2|37499.2|37636.1|37524.1|37535.9|37423.9|329
1645539900000|2022-02-22 14:25:00|37614.2|37502.2|37601.1|37489.1|37658.1|37546.1|37560.9|37448.9|327
1645540200000|2022-02-22 14:30:00|37582|37470|37557.4|37445.4|37732.9|37620.9|37506.2|37394.2|742
1645540500000|2022-02-22 14:35:00|37559.6|37447.6|37662.4|37550.4|37934.5|37822.5|37548.6|37436.6|748
1645540800000|2022-02-22 14:40:00|37660.7|37548.7|37809.3|37697.3|37894|37782|37625.6|37513.6|659
1645541100000|2022-02-22 14:45:00|37810.8|37698.8|37972.3|37860.3|37991.8|37879.8|37809.9|37697.9|518
1645541400000|2022-02-22 14:50:00|37973.2|37861.2|38264.6|38152.6|38289.8|38177.8|37872.3|37760.3|633
1645541700000|2022-02-22 14:55:00|38264.8|38152.8|38201.2|38089.2|38353.4|38241.4|38163.5|38051.5|485
1645542000000|2022-02-22 15:00:00|38201|38089|38114.8|38002.8|38201|38089|38049|37937|465
1645542300000|2022-02-22 15:05:00|38117.2|38005.2|38066.2|37954.2|38128.3|38016.3|37976.3|37864.3|646
1645542600000|2022-02-22 15:10:00|38069.4|37957.4|38137.4|38025.4|38148.9|38036.9|37971.6|37859.6|584
1645542900000|2022-02-22 15:15:00|38136.9|38024.9|38140.1|38028.1|38187.2|38075.2|38091.7|37979.7|424
1645543200000|2022-02-22 15:20:00|38138.7|38026.7|38060.1|37948.1|38309.6|38197.6|38059.6|37947.6|653
1645543500000|2022-02-22 15:25:00|38060.9|37948.9|38205.9|38093.9|38243.2|38131.2|38060.9|37948.9|448
1645543800000|2022-02-22 15:30:00|38197.7|38085.7|38142.6|38030.6|38208.3|38096.3|38090.7|37978.7|551
1645544100000|2022-02-22 15:35:00|38145|38033|38037.4|37925.4|38156|38044|38022.7|37910.7|647
1645544400000|2022-02-22 15:40:00|38034.9|37922.9|37971.6|37859.6|38050.5|37938.5|37880.8|37768.8|682
1645544700000|2022-02-22 15:45:00|37969.5|37857.5|37979|37867|38004.9|37892.9|37935.3|37823.3|416
1645545000000|2022-02-22 15:50:00|37977.7|37865.7|37931.6|37819.6|37977.7|37865.7|37890.4|37778.4|490
1645545300000|2022-02-22 15:55:00|37926|37814|37836.8|37724.8|37931.6|37819.6|37766.5|37654.5|451
1645545600000|2022-02-22 16:00:00|37836.2|37724.2|37922.2|37810.2|37937.9|37825.9|37822.4|37710.4|470
1645545900000|2022-02-22 16:05:00|37907.3|37795.3|37725.6|37613.6|37945.8|37833.8|37701.4|37589.4|406
1645546200000|2022-02-22 16:10:00|37718.9|37606.9|37671.1|37559.1|37736.5|37624.5|37646.7|37534.7|460
1645546500000|2022-02-22 16:15:00|37667.5|37555.5|37591.1|37479.1|37689.1|37577.1|37570.2|37458.2|256
1645546800000|2022-02-22 16:20:00|37592.6|37480.6|37728|37616|37788.8|37676.8|37547.1|37435.1|520
1645547100000|2022-02-22 16:25:00|37727.8|37615.8|37735.1|37623.1|37852.9|37740.9|37678.5|37566.5|433
1645547400000|2022-02-22 16:30:00|37734.2|37622.2|37691.9|37579.9|37799.1|37687.1|37609.9|37497.9|400
1645547700000|2022-02-22 16:35:00|37679.6|37567.6|37633.9|37521.9|37699.7|37587.7|37614|37502|346
1645548000000|2022-02-22 16:40:00|37633.8|37521.8|37701.2|37589.2|37722.9|37610.9|37623.6|37511.6|355
1645548300000|2022-02-22 16:45:00|37703.4|37591.4|37767.6|37655.6|37774.1|37662.1|37649.7|37537.7|266
1645548600000|2022-02-22 16:50:00|37765.5|37653.5|37715.1|37603.1|37905.1|37793.1|37696.9|37584.9|382
1645548900000|2022-02-22 16:55:00|37717.8|37605.8|37786.3|37674.3|37786.5|37674.5|37684.4|37572.4|408
1645549200000|2022-02-22 17:00:00|37783.8|37671.8|37828.9|37716.9|37880.9|37768.9|37778.5|37666.5|340
1645549500000|2022-02-22 17:05:00|37828.7|37716.7|37831.3|37719.3|37900.2|37788.2|37799.5|37687.5|334
1645549800000|2022-02-22 17:10:00|37832|37720|37656.1|37544.1|37839.7|37727.7|37636.6|37524.6|304
1645550100000|2022-02-22 17:15:00|37651.3|37539.3|37484.9|37372.9|37656.1|37544.1|37454.5|37342.5|501
1645550400000|2022-02-22 17:20:00|37485|37373|37548.9|37436.9|37560.4|37448.4|37441.7|37329.7|347
1645550700000|2022-02-22 17:25:00|37538.8|37426.8|37576.1|37464.1|37616.6|37504.6|37531|37419|284
1645551000000|2022-02-22 17:30:00|37570.4|37458.4|37624.9|37512.9|37691.6|37579.6|37520.2|37408.2|368
1645551300000|2022-02-22 17:35:00|37628|37516|37717.8|37605.8|37722.9|37610.9|37622.8|37510.8|355
1645551600000|2022-02-22 17:40:00|37715.7|37603.7|37652.8|37540.8|37715.7|37603.7|37620.5|37508.5|270
1645551900000|2022-02-22 17:45:00|37649.8|37537.8|37604.3|37492.3|37672.7|37560.7|37586.9|37474.9|245
1645552200000|2022-02-22 17:50:00|37604.7|37492.7|37706.1|37594.1|37799.4|37687.4|37603.8|37491.8|369
1645552500000|2022-02-22 17:55:00|37706.8|37594.8|37697|37585|37762.9|37650.9|37687.6|37575.6|415
1645552800000|2022-02-22 18:00:00|37698.2|37586.2|37766.6|37654.6|37768.5|37656.5|37623|37511|386
1645553100000|2022-02-22 18:05:00|37762.8|37650.8|37783.3|37671.3|37843.2|37731.2|37745.7|37633.7|330
1645553400000|2022-02-22 18:10:00|37783.1|37671.1|37773.6|37661.6|37821|37709|37741.6|37629.6|458
1645553700000|2022-02-22 18:15:00|37771.8|37659.8|37732.1|37620.1|37771.8|37659.8|37647.3|37535.3|440
1645554000000|2022-02-22 18:20:00|37713.2|37601.2|37744.1|37632.1|37764.2|37652.2|37713.2|37601.2|293
1645554300000|2022-02-22 18:25:00|37741.8|37629.8|37668.7|37556.7|37744.1|37632.1|37616.8|37504.8|257
1645554600000|2022-02-22 18:30:00|37671.7|37559.7|37829.4|37717.4|37844.9|37732.9|37640|37528|401
1645554900000|2022-02-22 18:35:00|37844.9|37732.9|37860.8|37748.8|37867.4|37755.4|37794.4|37682.4|269
1645555200000|2022-02-22 18:40:00|37860.7|37748.7|37920.5|37808.5|38076.9|37964.9|37853.4|37741.4|520
1645555500000|2022-02-22 18:45:00|37918.9|37806.9|37878.2|37766.2|37940.4|37828.4|37847.7|37735.7|321
1645555800000|2022-02-22 18:50:00|37878.1|37766.1|37766.2|37654.2|37878.1|37766.1|37766.2|37654.2|179
1645556100000|2022-02-22 18:55:00|37767.7|37655.7|37782|37670|37832.9|37720.9|37765.4|37653.4|154
1645556400000|2022-02-22 19:00:00|37785.4|37673.4|37744.4|37632.4|37790.6|37678.6|37698.3|37586.3|196
1645556700000|2022-02-22 19:05:00|37747|37635|37752.4|37640.4|37763.9|37651.9|37709.5|37597.5|318
1645557000000|2022-02-22 19:10:00|37757.4|37645.4|37917.6|37805.6|37917.6|37805.6|37739.6|37627.6|417
1645557300000|2022-02-22 19:15:00|37914.4|37802.4|37900|37788|37986.6|37874.6|37869.6|37757.6|424
1645557600000|2022-02-22 19:20:00|37893.4|37781.4|37790.6|37678.6|37990.1|37878.1|37759.7|37647.7|493
1645557900000|2022-02-22 19:25:00|37792.6|37680.6|37962.7|37850.7|38098.8|37986.8|37792.6|37680.6|1012
1645558200000|2022-02-22 19:30:00|37972.2|37860.2|38115.1|38003.1|38187.8|38075.8|37915.7|37803.7|763
1645558500000|2022-02-22 19:35:00|38105.9|37993.9|38084.8|37972.8|38168.1|38056.1|38049.9|37937.9|507
1645558800000|2022-02-22 19:40:00|38083.4|37971.4|37975.9|37863.9|38115.4|38003.4|37944.6|37832.6|472
1645559100000|2022-02-22 19:45:00|37974.5|37862.5|38094.2|37982.2|38168.1|38056.1|37914.5|37802.5|511
1645559400000|2022-02-22 19:50:00|38087.9|37975.9|38106.4|37994.4|38236|38124|38074.6|37962.6|607
1645559700000|2022-02-22 19:55:00|38107.3|37995.3|38156.6|38044.6|38227.8|38115.8|38080.8|37968.8|619
1645560000000|2022-02-22 20:00:00|38153.8|38041.8|38348.9|38236.9|38350.3|38238.3|38145.5|38033.5|686
1645560300000|2022-02-22 20:05:00|38344.2|38232.2|38164.6|38052.6|38345.6|38233.6|38150.1|38038.1|471
1645560600000|2022-02-22 20:10:00|38166.7|38054.7|38137.1|38025.1|38256.8|38144.8|38123.7|38011.7|446
1645560900000|2022-02-22 20:15:00|38144.7|38032.7|38129.1|38017.1|38208.9|38096.9|38076.8|37964.8|496
1645561200000|2022-02-22 20:20:00|38124|38012|38060.4|37948.4|38135.6|38023.6|38024|37912|395
1645561500000|2022-02-22 20:25:00|38065.1|37953.1|38109.3|37997.3|38181.1|38069.1|38046|37934|503
1645561800000|2022-02-22 20:30:00|38104.6|37992.6|38084.1|37972.1|38123|38011|38039.7|37927.7|610
1645562100000|2022-02-22 20:35:00|38085.9|37973.9|38074.7|37962.7|38120.6|38008.6|38032.3|37920.3|373
1645562400000|2022-02-22 20:40:00|38075.5|37963.5|37944.9|37832.9|38083.7|37971.7|37899.8|37787.8|320
1645562700000|2022-02-22 20:45:00|37936.8|37824.8|37960.3|37848.3|37969.6|37857.6|37868|37756|528
1645563000000|2022-02-22 20:50:00|37961.8|37849.8|37956.9|37844.9|37961.8|37849.8|37879.9|37767.9|540
1645563300000|2022-02-22 20:55:00|37958.3|37846.3|37998.1|37886.1|38077.4|37965.4|37958.3|37846.3|434
1645563600000|2022-02-22 21:00:00|37995.9|37883.9|38067.1|37955.1|38114.6|38002.6|37981.9|37869.9|404
1645563900000|2022-02-22 21:05:00|38057.7|37945.7|38067.4|37955.4|38078.9|37966.9|37998.7|37886.7|171
1645564200000|2022-02-22 21:10:00|38063.1|37951.1|38073.2|37961.2|38077.1|37965.1|38051|37939|218
1645564500000|2022-02-22 21:15:00|38075.1|37963.1|38026.9|37914.9|38090.6|37978.6|37994.8|37882.8|146
1645564800000|2022-02-22 21:20:00|38009.6|37897.6|38002.3|37890.3|38046.9|37934.9|38000.5|37888.5|151
1645565100000|2022-02-22 21:25:00|38000.8|37888.8|38079.9|37967.9|38079.9|37967.9|37992.6|37880.6|139
1645565400000|2022-02-22 21:30:00|38080.2|37968.2|38016.6|37904.6|38131.1|38019.1|38012.2|37900.2|227
1645565700000|2022-02-22 21:35:00|38016.7|37904.7|37979.7|37867.7|38033.9|37921.9|37954|37842|217
1645566000000|2022-02-22 21:40:00|37982.4|37870.4|38082.4|37970.4|38082.4|37970.4|37974.2|37862.2|199
1645566300000|2022-02-22 21:45:00|38076.9|37964.9|38013.8|37901.8|38082.4|37970.4|38013|37901|224
1645566600000|2022-02-22 21:50:00|38015.6|37903.6|38018.9|37906.9|38029.5|37917.5|37960.4|37848.4|353
1645566900000|2022-02-22 21:55:00|38021.4|37909.4|37952.5|37840.5|38021.4|37909.4|37899.8|37787.8|346
1645567200000|2022-02-22 22:00:00|37952.6|37840.6|37999.4|37887.4|37999.4|37887.4|37929|37817|376
1645567500000|2022-02-22 22:05:00|37999.5|37887.5|38044.2|37932.2|38044.2|37932.2|37999.1|37887.1|257
1645567800000|2022-02-22 22:10:00|38048.5|37936.5|37980.7|37868.7|38054|37942|37978.8|37866.8|137
1645568100000|2022-02-22 22:15:00|37988.9|37876.9|37935.3|37823.3|37992.9|37880.9|37908|37796|158
1645568400000|2022-02-22 22:20:00|37934|37822|37930.7|37818.7|37990.4|37878.4|37890.3|37778.3|169
1645568700000|2022-02-22 22:25:00|37933.9|37821.9|37911.1|37799.1|37944.8|37832.8|37902.3|37790.3|159
1645569000000|2022-02-22 22:30:00|37908.2|37796.2|37856.6|37744.6|37911.1|37799.1|37837.5|37725.5|109
1645569300000|2022-02-22 22:35:00|37856.8|37744.8|37881.9|37769.9|37912.3|37800.3|37846.8|37734.8|235
1645569600000|2022-02-22 22:40:00|37882.5|37770.5|37945.1|37833.1|37949.9|37837.9|37877.6|37765.6|275
1645569900000|2022-02-22 22:45:00|37945.8|37833.8|37996.3|37884.3|38028|37916|37945.8|37833.8|276
1645570200000|2022-02-22 22:50:00|37995.9|37883.9|37931.6|37819.6|38018.4|37906.4|37923.2|37811.2|81
1645570500000|2022-02-22 22:55:00|37931.8|37819.8|37979.6|37867.6|37981.4|37869.4|37912.6|37800.6|209
1645570800000|2022-02-22 23:00:00|37979.1|37867.1|37989.4|37877.4|37998.5|37886.5|37958|37846|192
1645571100000|2022-02-22 23:05:00|37975.6|37863.6|38010.4|37898.4|38029.7|37917.7|37956.9|37844.9|218
1645571400000|2022-02-22 23:10:00|38021.1|37909.1|38092.3|37980.3|38092.3|37980.3|38003.7|37891.7|309
1645571700000|2022-02-22 23:15:00|38098.8|37986.8|38115|38003|38115|38003|38042.8|37930.8|360
1645572000000|2022-02-22 23:20:00|38115.4|38003.4|38107.9|37995.9|38118.8|38006.8|38072.7|37960.7|295
1645572300000|2022-02-22 23:25:00|38101.4|37989.4|38150.1|38038.1|38189.5|38077.5|38056.6|37944.6|283
1645572600000|2022-02-22 23:30:00|38153.2|38041.2|38108.9|37996.9|38257.2|38145.2|38093.2|37981.2|453
1645572900000|2022-02-22 23:35:00|38104.6|37992.6|38129.2|38017.2|38163.4|38051.4|38064.8|37952.8|366
1645573200000|2022-02-22 23:40:00|38128.6|38016.6|38405.7|38293.7|38477.5|38365.5|38114.6|38002.6|564
1645573500000|2022-02-22 23:45:00|38410.1|38298.1|38492.1|38380.1|38492.1|38380.1|38344.7|38232.7|556
1645573800000|2022-02-22 23:50:00|38486.6|38374.6|38370.4|38258.4|38496.9|38384.9|38344.7|38232.7|382
1645574100000|2022-02-22 23:55:00|38385.1|38273.1|38293.6|38181.6|38385.1|38273.1|38286.5|38174.5|384
1645574400000|2022-02-23 00:00:00|38295.2|38183.2|38289.8|38177.8|38356.6|38244.6|38212.9|38100.9|359
1645574700000|2022-02-23 00:05:00|38310.5|38198.5|38411.1|38299.1|38421.1|38309.1|38291.1|38179.1|405
1645575000000|2022-02-23 00:10:00|38403.4|38291.4|38323.1|38211.1|38403.4|38291.4|38313.1|38201.1|193
1645575300000|2022-02-23 00:15:00|38329.9|38217.9|38333.4|38221.4|38373.4|38261.4|38297.8|38185.8|377
1645575600000|2022-02-23 00:20:00|38319.4|38207.4|38264.6|38152.6|38333.4|38221.4|38227.4|38115.4|202
1645575900000|2022-02-23 00:25:00|38261.7|38149.7|38288.7|38176.7|38309.6|38197.6|38226.5|38114.5|233
1645576200000|2022-02-23 00:30:00|38297.4|38185.4|38188.8|38076.8|38297.4|38185.4|38133.2|38021.2|358
1645576500000|2022-02-23 00:35:00|38188.5|38076.5|38180.7|38068.7|38219.3|38107.3|38164.9|38052.9|221
1645576800000|2022-02-23 00:40:00|38177.1|38065.1|38223.8|38111.8|38223.8|38111.8|38160.2|38048.2|154
1645577100000|2022-02-23 00:45:00|38223.3|38111.3|38264.5|38152.5|38302.8|38190.8|38190.2|38078.2|270
1645577400000|2022-02-23 00:50:00|38264.9|38152.9|38243.1|38131.1|38293.2|38181.2|38241.2|38129.2|220
1645577700000|2022-02-23 00:55:00|38232.7|38120.7|38216.3|38104.3|38268.5|38156.5|38211.3|38099.3|214
1645578000000|2022-02-23 01:00:00|38216.8|38104.8|38166.2|38054.2|38218.3|38106.3|38147|38035|280
1645578300000|2022-02-23 01:05:00|38166.5|38054.5|38129.6|38017.6|38211.1|38099.1|38113.3|38001.3|199
1645578600000|2022-02-23 01:10:00|38133.6|38021.6|38181.6|38069.6|38187.2|38075.2|38131.1|38019.1|180
1645578900000|2022-02-23 01:15:00|38177.2|38065.2|38152.2|38040.2|38220.6|38108.6|38130.9|38018.9|243
1645579200000|2022-02-23 01:20:00|38148.1|38036.1|38152.2|38040.2|38154.9|38042.9|38115|38003|120
1645579500000|2022-02-23 01:25:00|38153.4|38041.4|38170.1|38058.1|38183|38071|38148.2|38036.2|175
1645579800000|2022-02-23 01:30:00|38170.2|38058.2|38115.4|38003.4|38170.2|38058.2|38067.4|37955.4|335
1645580100000|2022-02-23 01:35:00|38115.5|38003.5|38117.1|38005.1|38144.1|38032.1|38100|37988|260
1645580400000|2022-02-23 01:40:00|38111.5|37999.5|38117.1|38005.1|38119.2|38007.2|38077.2|37965.2|286
1645580700000|2022-02-23 01:45:00|38110.2|37998.2|38042.1|37930.1|38117.1|38005.1|38021.5|37909.5|210
1645581000000|2022-02-23 01:50:00|38040.7|37928.7|38086.9|37974.9|38092|37980|38040.7|37928.7|184
1645581300000|2022-02-23 01:55:00|38086.8|37974.8|38141.2|38029.2|38148.1|38036.1|38069.2|37957.2|292
1645581600000|2022-02-23 02:00:00|38141.1|38029.1|38161.2|38049.2|38165.3|38053.3|38110.7|37998.7|261
1645581900000|2022-02-23 02:05:00|38160.6|38048.6|38160.4|38048.4|38165.1|38053.1|38118.9|38006.9|190
1645582200000|2022-02-23 02:10:00|38158|38046|38250.7|38138.7|38258.8|38146.8|38147.2|38035.2|285
1645582500000|2022-02-23 02:15:00|38252.4|38140.4|38158|38046|38275.9|38163.9|38138.6|38026.6|301
1645582800000|2022-02-23 02:20:00|38161.7|38049.7|38013.5|37901.5|38182.1|38070.1|37999.7|37887.7|252
1645583100000|2022-02-23 02:25:00|38011.5|37899.5|37897.9|37785.9|38017.5|37905.5|37881.6|37769.6|492
1645583400000|2022-02-23 02:30:00|37900.4|37788.4|37799.5|37687.5|37927.4|37815.4|37772.6|37660.6|427
1645583700000|2022-02-23 02:35:00|37800|37688|37786.3|37674.3|37809.6|37697.6|37714.7|37602.7|418
1645584000000|2022-02-23 02:40:00|37783.8|37671.8|37681.7|37569.7|37805.3|37693.3|37635.3|37523.3|354
1645584300000|2022-02-23 02:45:00|37682.3|37570.3|37712|37600|37731.5|37619.5|37631.7|37519.7|309
1645584600000|2022-02-23 02:50:00|37712.8|37600.8|37722.8|37610.8|37746|37634|37686.1|37574.1|271
1645584900000|2022-02-23 02:55:00|37724.8|37612.8|37746.1|37634.1|37751.6|37639.6|37708.2|37596.2|275
1645585200000|2022-02-23 03:00:00|37745.4|37633.4|37802.4|37690.4|37802.4|37690.4|37701.8|37589.8|281
1645585500000|2022-02-23 03:05:00|37802.1|37690.1|37763.5|37651.5|37805.9|37693.9|37748.1|37636.1|155
1645585800000|2022-02-23 03:10:00|37763.6|37651.6|37776.1|37664.1|37778.9|37666.9|37708.9|37596.9|213
1645586100000|2022-02-23 03:15:00|37778.6|37666.6|37768.5|37656.5|37791.7|37679.7|37751.5|37639.5|143
1645586400000|2022-02-23 03:20:00|37768.7|37656.7|37805.1|37693.1|37806.2|37694.2|37744.8|37632.8|153
1645586700000|2022-02-23 03:25:00|37805.3|37693.3|37858.4|37746.4|37858.4|37746.4|37790.5|37678.5|171
1645587000000|2022-02-23 03:30:00|37854.4|37742.4|37822.7|37710.7|37865.4|37753.4|37810.5|37698.5|270
1645587300000|2022-02-23 03:35:00|37832.4|37720.4|37821.7|37709.7|37857.2|37745.2|37785.6|37673.6|159
1645587600000|2022-02-23 03:40:00|37821.4|37709.4|37840.3|37728.3|37857.1|37745.1|37799.8|37687.8|118
1645587900000|2022-02-23 03:45:00|37839.3|37727.3|37797.9|37685.9|37848.1|37736.1|37782.5|37670.5|119
1645588200000|2022-02-23 03:50:00|37793.8|37681.8|37809.1|37697.1|37815.6|37703.6|37762.7|37650.7|153
1645588500000|2022-02-23 03:55:00|37809|37697|37833.1|37721.1|37841.8|37729.8|37799.2|37687.2|226
1645588800000|2022-02-23 04:00:00|37833.2|37721.2|37873.4|37761.4|37873.4|37761.4|37779.9|37667.9|193
1645589100000|2022-02-23 04:05:00|37862.8|37750.8|37922.3|37810.3|37933.6|37821.6|37861.7|37749.7|226
1645589400000|2022-02-23 04:10:00|37924.4|37812.4|37987.8|37875.8|38036.2|37924.2|37906.9|37794.9|230
1645589700000|2022-02-23 04:15:00|37984.5|37872.5|38015|37903|38034.4|37922.4|37957|37845|222
1645590000000|2022-02-23 04:20:00|38015.5|37903.5|37984.9|37872.9|38051.5|37939.5|37984.1|37872.1|319
1645590300000|2022-02-23 04:25:00|37983|37871|37946.4|37834.4|38018.1|37906.1|37929.4|37817.4|181
1645590600000|2022-02-23 04:30:00|37939.9|37827.9|37977.6|37865.6|37994.4|37882.4|37928|37816|230
1645590900000|2022-02-23 04:35:00|37994.4|37882.4|38025.3|37913.3|38046.1|37934.1|37965.8|37853.8|243
1645591200000|2022-02-23 04:40:00|38025.1|37913.1|38125.6|38013.6|38126.9|38014.9|38020|37908|284
1645591500000|2022-02-23 04:45:00|38125.5|38013.5|38089.7|37977.7|38160.6|38048.6|38057.4|37945.4|246
1645591800000|2022-02-23 04:50:00|38089.5|37977.5|38058.3|37946.3|38096.8|37984.8|38045.6|37933.6|185
1645592100000|2022-02-23 04:55:00|38068.6|37956.6|38088.5|37976.5|38116.8|38004.8|38032.4|37920.4|174
1645592400000|2022-02-23 05:00:00|38085.1|37973.1|38160.6|38048.6|38161|38049|38085.1|37973.1|233
1645592700000|2022-02-23 05:05:00|38159.3|38047.3|38161.2|38049.2|38189.7|38077.7|38142.8|38030.8|295
1645593000000|2022-02-23 05:10:00|38137.3|38025.3|38031.3|37919.3|38147.5|38035.5|38020.4|37908.4|354
1645593300000|2022-02-23 05:15:00|38049.9|37937.9|37961.7|37849.7|38071.4|37959.4|37944.3|37832.3|360
1645593600000|2022-02-23 05:20:00|37967.1|37855.1|37930.5|37818.5|37967.1|37855.1|37897.9|37785.9|328
1645593900000|2022-02-23 05:25:00|37931.7|37819.7|37948.2|37836.2|38000|37888|37916.5|37804.5|181
1645594200000|2022-02-23 05:30:00|37949.3|37837.3|37976.1|37864.1|38069.2|37957.2|37935.8|37823.8|234
1645594500000|2022-02-23 05:35:00|37961.6|37849.6|37927.1|37815.1|38011.4|37899.4|37927.1|37815.1|259
1645594800000|2022-02-23 05:40:00|37956.1|37844.1|37980.4|37868.4|37992.9|37880.9|37914.2|37802.2|143
1645595100000|2022-02-23 05:45:00|37985.6|37873.6|38012.8|37900.8|38012.8|37900.8|37939.3|37827.3|196
1645595400000|2022-02-23 05:50:00|38005.6|37893.6|38037.6|37925.6|38043|37931|37994.3|37882.3|219
1645595700000|2022-02-23 05:55:00|38035.9|37923.9|38082.6|37970.6|38096.4|37984.4|37996.5|37884.5|310
1645596000000|2022-02-23 06:00:00|38058.9|37946.9|38124.7|38012.7|38194.3|38082.3|38058.9|37946.9|291
1645596300000|2022-02-23 06:05:00|38131.7|38019.7|38123|38011|38168|38056|38111.4|37999.4|194
1645596600000|2022-02-23 06:10:00|38124.5|38012.5|38175.2|38063.2|38187.2|38075.2|38122.4|38010.4|166
1645596900000|2022-02-23 06:15:00|38177|38065|38184.4|38072.4|38222.7|38110.7|38159.6|38047.6|192
1645597200000|2022-02-23 06:20:00|38189.7|38077.7|38136.3|38024.3|38205.7|38093.7|38117.4|38005.4|310
1645597500000|2022-02-23 06:25:00|38135.6|38023.6|38128.6|38016.6|38168.1|38056.1|38090.1|37978.1|257
1645597800000|2022-02-23 06:30:00|38128.5|38016.5|38109.1|37997.1|38141.9|38029.9|38074|37962|170
1645598100000|2022-02-23 06:35:00|38091.8|37979.8|38120.4|38008.4|38157.9|38045.9|38091.6|37979.6|213
1645598400000|2022-02-23 06:40:00|38124.2|38012.2|38067.2|37955.2|38135.2|38023.2|38067.2|37955.2|101
1645598700000|2022-02-23 06:45:00|38068.7|37956.7|38037.9|37925.9|38082.4|37970.4|38011.9|37899.9|107
1645599000000|2022-02-23 06:50:00|38038.8|37926.8|38065.1|37953.1|38075.1|37963.1|38027.6|37915.6|105
1645599300000|2022-02-23 06:55:00|38061.9|37949.9|38056.4|37944.4|38067.9|37955.9|38005.9|37893.9|213
1645599600000|2022-02-23 07:00:00|38054.8|37942.8|38105.5|37993.5|38116.6|38004.6|38043.1|37931.1|219
1645599900000|2022-02-23 07:05:00|38107.5|37995.5|38137.9|38025.9|38163.4|38051.4|38098.1|37986.1|210
1645600200000|2022-02-23 07:10:00|38157.3|38045.3|38177.4|38065.4|38180|38068|38144.4|38032.4|130
1645600500000|2022-02-23 07:15:00|38181.1|38069.1|38144.9|38032.9|38184.6|38072.6|38136.1|38024.1|212
1645600800000|2022-02-23 07:20:00|38144.3|38032.3|38119.9|38007.9|38149.6|38037.6|38102.9|37990.9|96
1645601100000|2022-02-23 07:25:00|38133.5|38021.5|38148.6|38036.6|38174.9|38062.9|38118.9|38006.9|95
1645601400000|2022-02-23 07:30:00|38137.8|38025.8|38148.6|38036.6|38151.2|38039.2|38101.5|37989.5|163
1645601700000|2022-02-23 07:35:00|38144.6|38032.6|38230.9|38118.9|38236.8|38124.8|38128.2|38016.2|273
1645602000000|2022-02-23 07:40:00|38221.6|38109.6|38220.1|38108.1|38230.9|38118.9|38168.6|38056.6|171
1645602300000|2022-02-23 07:45:00|38225.2|38113.2|38217.6|38105.6|38225.2|38113.2|38187.2|38075.2|129
1645602600000|2022-02-23 07:50:00|38212.4|38100.4|38261.7|38149.7|38261.7|38149.7|38181.1|38069.1|229
1645602900000|2022-02-23 07:55:00|38261.8|38149.8|38212.3|38100.3|38284.1|38172.1|38201.2|38089.2|138
1645603200000|2022-02-23 08:00:00|38214|38102|38230.2|38118.2|38262.2|38150.2|38190.7|38078.7|218
1645603500000|2022-02-23 08:05:00|38229.6|38117.6|38197.4|38085.4|38232.1|38120.1|38167.5|38055.5|187
1645603800000|2022-02-23 08:10:00|38188.5|38076.5|38305|38193|38347.2|38235.2|38188.5|38076.5|340
1645604100000|2022-02-23 08:15:00|38304.9|38192.9|38263.8|38151.8|38306|38194|38223.7|38111.7|156
1645604400000|2022-02-23 08:20:00|38264.7|38152.7|38445.4|38333.4|38474.2|38362.2|38257|38145|282
1645604700000|2022-02-23 08:25:00|38442.9|38330.9|38805.1|38693.1|38843|38731|38442.9|38330.9|790
1645605000000|2022-02-23 08:30:00|38802.4|38690.4|38734.7|38622.7|38825.9|38713.9|38710|38598|473
1645605300000|2022-02-23 08:35:00|38736.9|38624.9|38752.1|38640.1|38779.8|38667.8|38701.9|38589.9|299
1645605600000|2022-02-23 08:40:00|38753.7|38641.7|38822.3|38710.3|38832.7|38720.7|38738.8|38626.8|231
1645605900000|2022-02-23 08:45:00|38811.4|38699.4|38692.7|38580.7|38823.4|38711.4|38672.9|38560.9|333
1645606200000|2022-02-23 08:50:00|38692.5|38580.5|38708.9|38596.9|38758.4|38646.4|38690|38578|268
1645606500000|2022-02-23 08:55:00|38702.5|38590.5|38759.6|38647.6|38762.1|38650.1|38685.4|38573.4|176
1645606800000|2022-02-23 09:00:00|38762.1|38650.1|38707.4|38595.4|38762.1|38650.1|38673.6|38561.6|119
1645607100000|2022-02-23 09:05:00|38727|38615|38830.1|38718.1|38849.6|38737.6|38704.8|38592.8|165
1645607400000|2022-02-23 09:10:00|38836.9|38724.9|39024.1|38912.1|39055.1|38943.1|38822.8|38710.8|451
1645607700000|2022-02-23 09:15:00|39025.9|38913.9|39001.1|38889.1|39037.9|38925.9|38960.1|38848.1|261
1645608000000|2022-02-23 09:20:00|38976.6|38864.6|38919.9|38807.9|38996.4|38884.4|38890.8|38778.8|330
1645608300000|2022-02-23 09:25:00|38917.5|38805.5|38884.9|38772.9|38924.2|38812.2|38819.6|38707.6|316
1645608600000|2022-02-23 09:30:00|38881.3|38769.3|38943.8|38831.8|38946.1|38834.1|38842.6|38730.6|244
1645608900000|2022-02-23 09:35:00|38942.2|38830.2|38924.8|38812.8|38955.4|38843.4|38893.3|38781.3|128
1645609200000|2022-02-23 09:40:00|38925.6|38813.6|38877.6|38765.6|38951.3|38839.3|38859.3|38747.3|182
1645609500000|2022-02-23 09:45:00|38874|38762|38887.9|38775.9|38887.9|38775.9|38828.9|38716.9|274
1645609800000|2022-02-23 09:50:00|38871.9|38759.9|38948.4|38836.4|38954.8|38842.8|38858.1|38746.1|286
1645610100000|2022-02-23 09:55:00|38950.3|38838.3|38951.5|38839.5|38981.9|38869.9|38934.1|38822.1|239
1645610400000|2022-02-23 10:00:00|38951.8|38839.8|38924.9|38812.9|39001.1|38889.1|38908.7|38796.7|354
1645610700000|2022-02-23 10:05:00|38920.9|38808.9|38876.9|38764.9|38924.9|38812.9|38864.3|38752.3|146
1645611000000|2022-02-23 10:10:00|38875.6|38763.6|38856.1|38744.1|38890.4|38778.4|38829.9|38717.9|277
1645611300000|2022-02-23 10:15:00|38860.1|38748.1|38950.3|38838.3|38976.7|38864.7|38847.9|38735.9|187
1645611600000|2022-02-23 10:20:00|38948|38836|38979.4|38867.4|38992.5|38880.5|38936.8|38824.8|115
1645611900000|2022-02-23 10:25:00|38979.3|38867.3|38926.2|38814.2|39002.7|38890.7|38921.1|38809.1|143
1645612200000|2022-02-23 10:30:00|38929.1|38817.1|38977.9|38865.9|38977.9|38865.9|38918|38806|79
1645612500000|2022-02-23 10:35:00|38976.2|38864.2|38986.4|38874.4|39014.1|38902.1|38967.4|38855.4|248
1645612800000|2022-02-23 10:40:00|38977.4|38865.4|38959.7|38847.7|39005.4|38893.4|38957.2|38845.2|117
1645613100000|2022-02-23 10:45:00|38958.6|38846.6|38924.6|38812.6|38969.4|38857.4|38902.9|38790.9|133
1645613400000|2022-02-23 10:50:00|38923|38811|38913|38801|38955.7|38843.7|38900.7|38788.7|129
1645613700000|2022-02-23 10:55:00|38915.6|38803.6|38939.9|38827.9|38943.4|38831.4|38913|38801|140
1645614000000|2022-02-23 11:00:00|38941.5|38829.5|38942.3|38830.3|38992.6|38880.6|38915.1|38803.1|187
1645614300000|2022-02-23 11:05:00|38942.4|38830.4|38900.6|38788.6|38948.6|38836.6|38887.2|38775.2|181
1645614600000|2022-02-23 11:10:00|38904.3|38792.3|38876.4|38764.4|38933.9|38821.9|38833.7|38721.7|204
1645614900000|2022-02-23 11:15:00|38877.4|38765.4|38903.6|38791.6|38913.4|38801.4|38863.7|38751.7|133
1645615200000|2022-02-23 11:20:00|38896.2|38784.2|38943|38831|38948.9|38836.9|38894.3|38782.3|197
1645615500000|2022-02-23 11:25:00|38934.9|38822.9|39019.6|38907.6|39019.6|38907.6|38934.9|38822.9|198
1645615800000|2022-02-23 11:30:00|39016.2|38904.2|38968.1|38856.1|39036.8|38924.8|38935.3|38823.3|154
1645616100000|2022-02-23 11:35:00|38972.1|38860.1|38966.6|38854.6|38977.6|38865.6|38939.2|38827.2|199
1645616400000|2022-02-23 11:40:00|38964.5|38852.5|39012.9|38900.9|39020.1|38908.1|38961.8|38849.8|288
1645616700000|2022-02-23 11:45:00|39004.5|38892.5|38969.3|38857.3|39171.5|39059.5|38944.4|38832.4|377
1645617000000|2022-02-23 11:50:00|38970.3|38858.3|38896.8|38784.8|38973.4|38861.4|38875.6|38763.6|212
1645617300000|2022-02-23 11:55:00|38897.3|38785.3|38868.9|38756.9|38907.3|38795.3|38839.1|38727.1|268
1645617600000|2022-02-23 12:00:00|38846|38734|38865.5|38753.5|38895|38783|38846|38734|245
1645617900000|2022-02-23 12:05:00|38863.3|38751.3|38900.3|38788.3|38916.3|38804.3|38863.3|38751.3|113
1645618200000|2022-02-23 12:10:00|38897.4|38785.4|38849.2|38737.2|38904.9|38792.9|38822.6|38710.6|201
1645618500000|2022-02-23 12:15:00|38866.4|38754.4|38914.6|38802.6|38947.9|38835.9|38845.5|38733.5|301
1645618800000|2022-02-23 12:20:00|38912.9|38800.9|38949.9|38837.9|38958.4|38846.4|38897.6|38785.6|211
1645619100000|2022-02-23 12:25:00|38951|38839|38942.5|38830.5|38961.9|38849.9|38916.4|38804.4|135
1645619400000|2022-02-23 12:30:00|38942.4|38830.4|39008.6|38896.6|39011.9|38899.9|38913.2|38801.2|246
1645619700000|2022-02-23 12:35:00|39008.8|38896.8|39039.4|38927.4|39048.7|38936.7|38999.1|38887.1|200
1645620000000|2022-02-23 12:40:00|39034.8|38922.8|39072.4|38960.4|39086.1|38974.1|39010.2|38898.2|260
1645620300000|2022-02-23 12:45:00|39073.7|38961.7|39009.6|38897.6|39173.4|39061.4|39009.6|38897.6|303
1645620600000|2022-02-23 12:50:00|39025.9|38913.9|39079.4|38967.4|39120.3|39008.3|39018.5|38906.5|262
1645620900000|2022-02-23 12:55:00|39071.3|38959.3|39104.9|38992.9|39114.1|39002.1|39057.1|38945.1|202
1645621200000|2022-02-23 13:00:00|39088.7|38976.7|39113.9|39001.9|39145|39033|39055.6|38943.6|359
1645621500000|2022-02-23 13:05:00|39115.7|39003.7|39168.7|39056.7|39238.4|39126.4|39104.9|38992.9|379
1645621800000|2022-02-23 13:10:00|39169|39057|39216.6|39104.6|39238.1|39126.1|39160.8|39048.8|325
1645622100000|2022-02-23 13:15:00|39217.6|39105.6|39225.6|39113.6|39304.3|39192.3|39209.6|39097.6|401
1645622400000|2022-02-23 13:20:00|39219.6|39107.6|39106.3|38994.3|39225.6|39113.6|39077.5|38965.5|432
1645622700000|2022-02-23 13:25:00|39105.1|38993.1|39102.1|38990.1|39124.1|39012.1|39055.9|38943.9|326
1645623000000|2022-02-23 13:30:00|39102.2|38990.2|39044.4|38932.4|39105.8|38993.8|39021.9|38909.9|370
1645623300000|2022-02-23 13:35:00|39050.6|38938.6|39059.5|38947.5|39062.1|38950.1|39025.5|38913.5|183
1645623600000|2022-02-23 13:40:00|39056.5|38944.5|39061|38949|39071.3|38959.3|39036.7|38924.7|121
1645623900000|2022-02-23 13:45:00|39061.6|38949.6|39071.6|38959.6|39084.7|38972.7|39037|38925|83
1645624200000|2022-02-23 13:50:00|39070.6|38958.6|39033.9|38921.9|39078.7|38966.7|38988.6|38876.6|260
1645624500000|2022-02-23 13:55:00|39026.9|38914.9|39058.4|38946.4|39065.7|38953.7|39009.4|38897.4|214
1645624800000|2022-02-23 14:00:00|39032|38920|39032.3|38920.3|39070.6|38958.6|38994|38882|310
1645625100000|2022-02-23 14:05:00|39036.7|38924.7|38915.7|38803.7|39036.7|38924.7|38915.7|38803.7|295
1645625400000|2022-02-23 14:10:00|38917.2|38805.2|38885|38773|38937.6|38825.6|38860.8|38748.8|186
1645625700000|2022-02-23 14:15:00|38884|38772|38940.5|38828.5|38958.3|38846.3|38871.4|38759.4|277
1645626000000|2022-02-23 14:20:00|38943.4|38831.4|38981.1|38869.1|38999.9|38887.9|38915.1|38803.1|224
1645626300000|2022-02-23 14:25:00|38975.5|38863.5|38973.8|38861.8|38986|38874|38928.6|38816.6|313
1645626600000|2022-02-23 14:30:00|38974|38862|39014.9|38902.9|39037.7|38925.7|38909.6|38797.6|607
1645626900000|2022-02-23 14:35:00|39010.5|38898.5|39034.4|38922.4|39062.2|38950.2|38890.7|38778.7|474
1645627200000|2022-02-23 14:40:00|39034.8|38922.8|38951.5|38839.5|39068.7|38956.7|38910.9|38798.9|429
1645627500000|2022-02-23 14:45:00|38949.8|38837.8|38948.4|38836.4|39030.8|38918.8|38936.1|38824.1|336
1645627800000|2022-02-23 14:50:00|38951.4|38839.4|38801.4|38689.4|38955.1|38843.1|38747.9|38635.9|245
1645628100000|2022-02-23 14:55:00|38800.3|38688.3|38725.7|38613.7|38813.9|38701.9|38712.2|38600.2|474
1645628400000|2022-02-23 15:00:00|38725.4|38613.4|38679.6|38567.6|38732.8|38620.8|38619.9|38507.9|425
1645628700000|2022-02-23 15:05:00|38681|38569|38558.2|38446.2|38688.3|38576.3|38528.8|38416.8|437
1645629000000|2022-02-23 15:10:00|38559.6|38447.6|38704.9|38592.9|38716.3|38604.3|38558.2|38446.2|569
1645629300000|2022-02-23 15:15:00|38703.6|38591.6|38640.2|38528.2|38718|38606|38609|38497|581
1645629600000|2022-02-23 15:20:00|38632.3|38520.3|38638.4|38526.4|38727.5|38615.5|38622.7|38510.7|386
1645629900000|2022-02-23 15:25:00|38637.8|38525.8|38604.2|38492.2|38648.9|38536.9|38581.1|38469.1|248
1645630200000|2022-02-23 15:30:00|38599.1|38487.1|38639.5|38527.5|38656.9|38544.9|38578.3|38466.3|392
1645630500000|2022-02-23 15:35:00|38639.2|38527.2|38667.9|38555.9|38700.2|38588.2|38639.2|38527.2|298
1645630800000|2022-02-23 15:40:00|38663.6|38551.6|38598.5|38486.5|38669.2|38557.2|38588.1|38476.1|267
1645631100000|2022-02-23 15:45:00|38600|38488|38612.6|38500.6|38659.9|38547.9|38574|38462|318
1645631400000|2022-02-23 15:50:00|38611.5|38499.5|38607.4|38495.4|38652.4|38540.4|38583.5|38471.5|237
1645631700000|2022-02-23 15:55:00|38602.6|38490.6|38586.9|38474.9|38636.5|38524.5|38550|38438|337
1645632000000|2022-02-23 16:00:00|38583.8|38471.8|38548.8|38436.8|38625.7|38513.7|38541.2|38429.2|560
1645632300000|2022-02-23 16:05:00|38547.4|38435.4|38446.6|38334.6|38553.1|38441.1|38434.6|38322.6|386
1645632600000|2022-02-23 16:10:00|38438.5|38326.5|38467.3|38355.3|38482.4|38370.4|38433.7|38321.7|294
1645632900000|2022-02-23 16:15:00|38467.1|38355.1|38482.7|38370.7|38482.7|38370.7|38435.5|38323.5|233
1645633200000|2022-02-23 16:20:00|38484.5|38372.5|38510.3|38398.3|38522.4|38410.4|38474.4|38362.4|327
1645633500000|2022-02-23 16:25:00|38521.5|38409.5|38582.4|38470.4|38594.4|38482.4|38510.8|38398.8|353
1645633800000|2022-02-23 16:30:00|38572|38460|38718.1|38606.1|38760.3|38648.3|38559.1|38447.1|584
1645634100000|2022-02-23 16:35:00|38716.5|38604.5|38726.4|38614.4|38777.4|38665.4|38680.8|38568.8|390
1645634400000|2022-02-23 16:40:00|38716.4|38604.4|38672.2|38560.2|38756.4|38644.4|38659.4|38547.4|391
1645634700000|2022-02-23 16:45:00|38677.4|38565.4|38729|38617|38729|38617|38629.5|38517.5|404
1645635000000|2022-02-23 16:50:00|38728.8|38616.8|38739.6|38627.6|38759.3|38647.3|38670.1|38558.1|437
1645635300000|2022-02-23 16:55:00|38740.2|38628.2|38696.2|38584.2|38765.4|38653.4|38696.2|38584.2|363
1645635600000|2022-02-23 17:00:00|38698.2|38586.2|38669.5|38557.5|38716.1|38604.1|38666.8|38554.8|125
1645635900000|2022-02-23 17:05:00|38679.8|38567.8|38714.5|38602.5|38717.9|38605.9|38654.9|38542.9|211
1645636200000|2022-02-23 17:10:00|38714.1|38602.1|38739.3|38627.3|38755.9|38643.9|38692.7|38580.7|312
1645636500000|2022-02-23 17:15:00|38753.9|38641.9|38818.3|38706.3|38844.2|38732.2|38750.1|38638.1|447
1645636800000|2022-02-23 17:20:00|38817.2|38705.2|38815.9|38703.9|38834.4|38722.4|38787.1|38675.1|383
1645637100000|2022-02-23 17:25:00|38811.6|38699.6|38738.2|38626.2|38811.6|38699.6|38721|38609|249
1645637400000|2022-02-23 17:30:00|38738.3|38626.3|38586.4|38474.4|38743.4|38631.4|38562.4|38450.4|338
1645637700000|2022-02-23 17:35:00|38586.3|38474.3|38522|38410|38629|38517|38514|38402|315
1645638000000|2022-02-23 17:40:00|38524.9|38412.9|38540.1|38428.1|38565.9|38453.9|38508.5|38396.5|180
1645638300000|2022-02-23 17:45:00|38540.2|38428.2|38503.9|38391.9|38601|38489|38492.2|38380.2|354
1645638600000|2022-02-23 17:50:00|38498.9|38386.9|38177.6|38065.6|38504.5|38392.5|38143.8|38031.8|707
1645638900000|2022-02-23 17:55:00|38178.1|38066.1|38145.7|38033.7|38221.6|38109.6|38109.3|37997.3|551
1645639200000|2022-02-23 18:00:00|38150.5|38038.5|38110.9|37998.9|38164.1|38052.1|38097.8|37985.8|615
1645639500000|2022-02-23 18:05:00|38110.6|37998.6|38037.9|37925.9|38132.8|38020.8|38006.7|37894.7|543
1645639800000|2022-02-23 18:10:00|38038.6|37926.6|37927.7|37815.7|38071.9|37959.9|37926|37814|506
1645640100000|2022-02-23 18:15:00|37933.2|37821.2|38000.3|37888.3|38008.4|37896.4|37915.5|37803.5|477
1645640400000|2022-02-23 18:20:00|38001.8|37889.8|37956.3|37844.3|38010.2|37898.2|37930.2|37818.2|486
1645640700000|2022-02-23 18:25:00|37957.9|37845.9|37808.4|37696.4|37984.9|37872.9|37806.8|37694.8|516
1645641000000|2022-02-23 18:30:00|37813|37701|37795.7|37683.7|37871.2|37759.2|37787.3|37675.3|514
1645641300000|2022-02-23 18:35:00|37791.8|37679.8|37903.6|37791.6|37920.6|37808.6|37791.8|37679.8|379
1645641600000|2022-02-23 18:40:00|37900|37788|37931.6|37819.6|37943.4|37831.4|37878.4|37766.4|296
1645641900000|2022-02-23 18:45:00|37927.7|37815.7|37982.6|37870.6|38029.4|37917.4|37923.9|37811.9|419
1645642200000|2022-02-23 18:50:00|37984.4|37872.4|37843.9|37731.9|37984.4|37872.4|37809.9|37697.9|267
1645642500000|2022-02-23 18:55:00|37843.2|37731.2|37838|37726|37872.1|37760.1|37827.6|37715.6|319
1645642800000|2022-02-23 19:00:00|37837.7|37725.7|37773.7|37661.7|37873.7|37761.7|37723|37611|428
1645643100000|2022-02-23 19:05:00|37777.4|37665.4|37896.7|37784.7|37924.2|37812.2|37773.5|37661.5|500
1645643400000|2022-02-23 19:10:00|37897.1|37785.1|37886.5|37774.5|37943.4|37831.4|37881.5|37769.5|353
1645643700000|2022-02-23 19:15:00|37884.6|37772.6|37870.9|37758.9|37923.3|37811.3|37824.5|37712.5|435
1645644000000|2022-02-23 19:20:00|37875.3|37763.3|37802.9|37690.9|37935.4|37823.4|37796|37684|408
1645644300000|2022-02-23 19:25:00|37803.8|37691.8|37808.3|37696.3|37827.5|37715.5|37792.4|37680.4|256
1645644600000|2022-02-23 19:30:00|37808.8|37696.8|37732.6|37620.6|37818|37706|37717.2|37605.2|255
1645644900000|2022-02-23 19:35:00|37733.7|37621.7|37770.9|37658.9|37796.2|37684.2|37733.7|37621.7|328
1645645200000|2022-02-23 19:40:00|37763.4|37651.4|37625.2|37513.2|37770.9|37658.9|37608.6|37496.6|497
1645645500000|2022-02-23 19:45:00|37623.8|37511.8|37718.4|37606.4|37734.8|37622.8|37618.8|37506.8|374
1645645800000|2022-02-23 19:50:00|37712.4|37600.4|37687.5|37575.5|37712.4|37600.4|37670.7|37558.7|444
1645646100000|2022-02-23 19:55:00|37681.3|37569.3|37671.8|37559.8|37706.9|37594.9|37664.6|37552.6|346
1645646400000|2022-02-23 20:00:00|37690.9|37578.9|37533.5|37421.5|37690.9|37578.9|37506.4|37394.4|449
1645646700000|2022-02-23 20:05:00|37530|37418|37565.5|37453.5|37587.9|37475.9|37478.1|37366.1|409
1645647000000|2022-02-23 20:10:00|37567.4|37455.4|37618.2|37506.2|37619.4|37507.4|37542.5|37430.5|301
1645647300000|2022-02-23 20:15:00|37617.7|37505.7|37580|37468|37657.4|37545.4|37571.1|37459.1|413
1645647600000|2022-02-23 20:20:00|37579|37467|37630.8|37518.8|37630.8|37518.8|37559.8|37447.8|384
1645647900000|2022-02-23 20:25:00|37628.9|37516.9|37761.3|37649.3|37779.9|37667.9|37615.4|37503.4|464
1645648200000|2022-02-23 20:30:00|37748.3|37636.3|37668.8|37556.8|37801.1|37689.1|37662.8|37550.8|533
1645648500000|2022-02-23 20:35:00|37675.9|37563.9|37652.9|37540.9|37722.4|37610.4|37642.9|37530.9|286
1645648800000|2022-02-23 20:40:00|37657.8|37545.8|37703.4|37591.4|37713.9|37601.9|37652.4|37540.4|349
1645649100000|2022-02-23 20:45:00|37668.2|37556.2|37677.9|37565.9|37703.1|37591.1|37649.8|37537.8|437
1645649400000|2022-02-23 20:50:00|37674.1|37562.1|37733.8|37621.8|37760.2|37648.2|37649.1|37537.1|484
1645649700000|2022-02-23 20:55:00|37733.1|37621.1|37734|37622|37752.3|37640.3|37707.8|37595.8|419
1645650000000|2022-02-23 21:00:00|37739.1|37627.1|37706.7|37594.7|37761.6|37649.6|37675|37563|330
1645650300000|2022-02-23 21:05:00|37704.6|37592.6|37747.6|37635.6|37753.7|37641.7|37704.6|37592.6|188
1645650600000|2022-02-23 21:10:00|37729|37617|37779.8|37667.8|37785.2|37673.2|37718|37606|281
1645650900000|2022-02-23 21:15:00|37790.2|37678.2|37848.7|37736.7|37860.6|37748.6|37779.8|37667.8|285
1645651200000|2022-02-23 21:20:00|37853.9|37741.9|37817.1|37705.1|37853.9|37741.9|37800.9|37688.9|153
1645651500000|2022-02-23 21:25:00|37820.4|37708.4|37774.9|37662.9|37833.9|37721.9|37747.8|37635.8|190
1645651800000|2022-02-23 21:30:00|37773.9|37661.9|37733.6|37621.6|37774.4|37662.4|37717.5|37605.5|259
1645652100000|2022-02-23 21:35:00|37731.9|37619.9|37710.1|37598.1|37748.1|37636.1|37697.5|37585.5|214
1645652400000|2022-02-23 21:40:00|37697.3|37585.3|37553.7|37441.7|37720.2|37608.2|37495.5|37383.5|375
1645652700000|2022-02-23 21:45:00|37553.3|37441.3|37553|37441|37607.6|37495.6|37525|37413|304
1645653000000|2022-02-23 21:50:00|37542.1|37430.1|37643.9|37531.9|37645|37533|37525|37413|297
1645653300000|2022-02-23 21:55:00|37640.4|37528.4|37586|37474|37664.5|37552.5|37585.7|37473.7|245
1645653600000|2022-02-23 22:00:00|37585.9|37473.9|37627.9|37515.9|37633.8|37521.8|37572.5|37460.5|363
1645653900000|2022-02-23 22:05:00|37627.8|37515.8|37649.2|37537.2|37650.3|37538.3|37613.2|37501.2|266
1645654200000|2022-02-23 22:10:00|37647.3|37535.3|37318.4|37206.4|37650.1|37538.1|37237.1|37125.1|399
1645654500000|2022-02-23 22:15:00|37318.1|37206.1|37289.6|37177.6|37341.9|37229.9|37205.3|37093.3|425
1645654800000|2022-02-23 22:20:00|37288.3|37176.3|37404.6|37292.6|37418.9|37306.9|37288.3|37176.3|589
1645655100000|2022-02-23 22:25:00|37373.6|37261.6|37518.9|37406.9|37526.5|37414.5|37373.6|37261.6|277
1645655400000|2022-02-23 22:30:00|37515.7|37403.7|37625|37513|37657.2|37545.2|37515.7|37403.7|270
1645655700000|2022-02-23 22:35:00|37625.6|37513.6|37594.6|37482.6|37732.4|37620.4|37575.6|37463.6|340
1645656000000|2022-02-23 22:40:00|37585|37473|37609.3|37497.3|37662.4|37550.4|37566.3|37454.3|276
1645656300000|2022-02-23 22:45:00|37608.1|37496.1|37669.3|37557.3|37669.3|37557.3|37566.7|37454.7|311
1645656600000|2022-02-23 22:50:00|37667.9|37555.9|37698|37586|37705.4|37593.4|37633.9|37521.9|272
1645656900000|2022-02-23 22:55:00|37697.9|37585.9|37717.5|37605.5|37720.9|37608.9|37667.1|37555.1|154
1645657200000|2022-02-23 23:00:00|37721.1|37609.1|37678.5|37566.5|37772.5|37660.5|37660.6|37548.6|400
1645657500000|2022-02-23 23:05:00|37679.1|37567.1|37622.8|37510.8|37691.8|37579.8|37591.9|37479.9|216
1645657800000|2022-02-23 23:10:00|37622.4|37510.4|37285.5|37173.5|37627.9|37515.9|37280.7|37168.7|567
1645658100000|2022-02-23 23:15:00|37279.6|37167.6|37157.4|37045.4|37332.8|37220.8|37153.5|37041.5|576
1645658400000|2022-02-23 23:20:00|37162.7|37050.7|37375.4|37263.4|37376|37264|37141.6|37029.6|460
1645658700000|2022-02-23 23:25:00|37376.3|37264.3|37379.6|37267.6|37426.4|37314.4|37309.5|37197.5|361
1645659000000|2022-02-23 23:30:00|37374.9|37262.9|37307.1|37195.1|37414.5|37302.5|37283|37171|319
1645659300000|2022-02-23 23:35:00|37309.7|37197.7|37326.4|37214.4|37370.1|37258.1|37286.3|37174.3|211
1645659600000|2022-02-23 23:40:00|37332.1|37220.1|37432.3|37320.3|37450.8|37338.8|37303.6|37191.6|292
1645659900000|2022-02-23 23:45:00|37433.2|37321.2|37387.6|37275.6|37439.4|37327.4|37353.4|37241.4|232
1645660200000|2022-02-23 23:50:00|37384.2|37272.2|37359.8|37247.8|37430.6|37318.6|37350|37238|182
1645660500000|2022-02-23 23:55:00|37360.2|37248.2|37312.1|37200.1|37365.6|37253.6|37271.4|37159.4|137
1645660800000|2022-02-24 00:00:00|37306.4|37194.4|37361.1|37249.1|37374.4|37262.4|37166.6|37054.6|527
1645661100000|2022-02-24 00:05:00|37355.5|37243.5|37356.8|37244.8|37422.1|37310.1|37312.5|37200.5|340
1645661400000|2022-02-24 00:10:00|37356|37244|37434.4|37322.4|37484.5|37372.5|37341.8|37229.8|389
1645661700000|2022-02-24 00:15:00|37431.8|37319.8|37325.8|37213.8|37456.4|37344.4|37313.1|37201.1|267
1645662000000|2022-02-24 00:20:00|37325.1|37213.1|37337.4|37225.4|37351.1|37239.1|37262.7|37150.7|286
1645662300000|2022-02-24 00:25:00|37330.6|37218.6|37286.4|37174.4|37424.4|37312.4|37243.5|37131.5|382
1645662600000|2022-02-24 00:30:00|37282.8|37170.8|37164.4|37052.4|37286.6|37174.6|37120.3|37008.3|325
1645662900000|2022-02-24 00:35:00|37149.8|37037.8|37051.8|36939.8|37198.1|37086.1|36993.8|36881.8|485
1645663200000|2022-02-24 00:40:00|37053.3|36941.3|36954.3|36842.3|37064.6|36952.6|36915.1|36803.1|271
1645663500000|2022-02-24 00:45:00|36956.2|36844.2|36903.6|36791.6|36997.8|36885.8|36900.9|36788.9|270
1645663800000|2022-02-24 00:50:00|36895.8|36783.8|36840.6|36728.6|36908|36796|36783.9|36671.9|362
1645664100000|2022-02-24 00:55:00|36835.1|36723.1|36832.2|36720.2|36890|36778|36809.6|36697.6|272
1645664400000|2022-02-24 01:00:00|36826.2|36714.2|36897.5|36785.5|36936.8|36824.8|36826.2|36714.2|307
1645664700000|2022-02-24 01:05:00|36901.6|36789.6|36931.4|36819.4|36942.1|36830.1|36883.3|36771.3|235
1645665000000|2022-02-24 01:10:00|36918|36806|36969.1|36857.1|37007.3|36895.3|36903.2|36791.2|231
1645665300000|2022-02-24 01:15:00|36966.6|36854.6|36888.6|36776.6|36969.1|36857.1|36858|36746|253
1645665600000|2022-02-24 01:20:00|36874.5|36762.5|36860.2|36748.2|36888.6|36776.6|36830.9|36718.9|219
1645665900000|2022-02-24 01:25:00|36852.7|36740.7|36775.6|36663.6|36880.6|36768.6|36728.3|36616.3|307
1645666200000|2022-02-24 01:30:00|36774.1|36662.1|36892.3|36780.3|36925.9|36813.9|36768.9|36656.9|359
1645666500000|2022-02-24 01:35:00|36894.6|36782.6|36945.9|36833.9|36956.9|36844.9|36880.7|36768.7|329
1645666800000|2022-02-24 01:40:00|36941.1|36829.1|36964.1|36852.1|36970.6|36858.6|36918.5|36806.5|211
1645667100000|2022-02-24 01:45:00|36960.1|36848.1|37006.1|36894.1|37026.6|36914.6|36954.4|36842.4|267
1645667400000|2022-02-24 01:50:00|36989.9|36877.9|37022|36910|37096.1|36984.1|36971.4|36859.4|203
1645667700000|2022-02-24 01:55:00|37021.3|36909.3|37018.6|36906.6|37041.7|36929.7|36980.5|36868.5|205
1645668000000|2022-02-24 02:00:00|37019.5|36907.5|36990.4|36878.4|37076.4|36964.4|36966.4|36854.4|288
1645668300000|2022-02-24 02:05:00|36985.6|36873.6|36952.1|36840.1|37003.1|36891.1|36937.9|36825.9|204
1645668600000|2022-02-24 02:10:00|36955.3|36843.3|37012.5|36900.5|37033.4|36921.4|36949.2|36837.2|218
1645668900000|2022-02-24 02:15:00|37021.6|36909.6|37066.8|36954.8|37074.9|36962.9|37005.8|36893.8|234
1645669200000|2022-02-24 02:20:00|37066.5|36954.5|37049.6|36937.6|37086.9|36974.9|37018.4|36906.4|144
1645669500000|2022-02-24 02:25:00|37052.4|36940.4|36954.4|36842.4|37054.4|36942.4|36951.5|36839.5|323
1645669800000|2022-02-24 02:30:00|36954.5|36842.5|36955|36843|36966.3|36854.3|36939.8|36827.8|185
1645670100000|2022-02-24 02:35:00|36953.5|36841.5|37022.8|36910.8|37027.3|36915.3|36942.6|36830.6|153
1645670400000|2022-02-24 02:40:00|37021.3|36909.3|37030.4|36918.4|37034.2|36922.2|36995.1|36883.1|146
1645670700000|2022-02-24 02:45:00|37034.2|36922.2|37012.6|36900.6|37066.8|36954.8|37005.5|36893.5|270
1645671000000|2022-02-24 02:50:00|37003.7|36891.7|36844.1|36732.1|37012.6|36900.6|36817.3|36705.3|806
1645671300000|2022-02-24 02:55:00|36844.3|36732.3|36015.4|35903.4|36863.2|36751.2|35980.4|35868.4|1056
1645671600000|2022-02-24 03:00:00|36015.5|35903.5|35669|35557|36019.6|35907.6|35621.6|35509.6|1119
1645671900000|2022-02-24 03:05:00|35668.9|35556.9|35384.2|35272.2|35723|35611|35283.1|35171.1|1036
1645672200000|2022-02-24 03:10:00|35387.7|35275.7|35622.1|35510.1|35744.6|35632.6|35366.9|35254.9|1095
1645672500000|2022-02-24 03:15:00|35622.4|35510.4|35683.2|35571.2|35731.8|35619.8|35592.3|35480.3|1049
1645672800000|2022-02-24 03:20:00|35683.4|35571.4|35444.7|35332.7|35734.8|35622.8|35441.4|35329.4|944
1645673100000|2022-02-24 03:25:00|35447.2|35335.2|35523.9|35411.9|35695.6|35583.6|35446.6|35334.6|1000
1645673400000|2022-02-24 03:30:00|35524.9|35412.9|35364.4|35252.4|35540.1|35428.1|35362|35250|1013
1645673700000|2022-02-24 03:35:00|35364.2|35252.2|35281.4|35169.4|35506.3|35394.3|35281.4|35169.4|967
1645674000000|2022-02-24 03:40:00|35271.8|35159.8|34992.1|34880.1|35340.9|35228.9|34853.9|34741.9|1099
1645674300000|2022-02-24 03:45:00|34986.3|34874.3|35422.5|35310.5|35483.8|35371.8|34982.8|34870.8|1078
1645674600000|2022-02-24 03:50:00|35422.4|35310.4|35275|35163|35430.1|35318.1|35175.1|35063.1|996
1645674900000|2022-02-24 03:55:00|35275.4|35163.4|35015|34903|35301.6|35189.6|34980.8|34868.8|970
1645675200000|2022-02-24 04:00:00|35014.8|34902.8|35136.5|35024.5|35241|35129|34795.3|34683.3|1101
1645675500000|2022-02-24 04:05:00|35132|35020|34950.1|34838.1|35200.9|35088.9|34950.1|34838.1|1016
1645675800000|2022-02-24 04:10:00|34950.2|34838.2|34813.5|34701.5|34968.2|34856.2|34704.4|34592.4|1040
1645676100000|2022-02-24 04:15:00|34811.4|34699.4|34900.4|34788.4|34973.6|34861.6|34669.3|34557.3|1061
1645676400000|2022-02-24 04:20:00|34900.5|34788.5|35052.2|34940.2|35085.6|34973.6|34874.6|34762.6|979
1645676700000|2022-02-24 04:25:00|35052.1|34940.1|34890.1|34778.1|35053.7|34941.7|34864.9|34752.9|908
1645677000000|2022-02-24 04:30:00|34868.9|34756.9|35080.4|34968.4|35114.1|35002.1|34865.6|34753.6|910
1645677300000|2022-02-24 04:35:00|35079.3|34967.3|35201.8|35089.8|35264.2|35152.2|35048.5|34936.5|953
1645677600000|2022-02-24 04:40:00|35202|35090|35096.1|34984.1|35261.2|35149.2|35091.5|34979.5|899
1645677900000|2022-02-24 04:45:00|35096.5|34984.5|35012.6|34900.6|35122.3|35010.3|35008.1|34896.1|877
1645678200000|2022-02-24 04:50:00|35011.7|34899.7|35131.6|35019.6|35151|35039|35004.4|34892.4|866
1645678500000|2022-02-24 04:55:00|35132.9|35020.9|35152.3|35040.3|35178.9|35066.9|35117.8|35005.8|797
1645678800000|2022-02-24 05:00:00|35153.6|35041.6|34998|34886|35181.7|35069.7|34990.9|34878.9|790
1645679100000|2022-02-24 05:05:00|34998.3|34886.3|34986.8|34874.8|35068.1|34956.1|34964.9|34852.9|798
1645679400000|2022-02-24 05:10:00|34987.6|34875.6|34957.7|34845.7|35022.4|34910.4|34895.7|34783.7|781
1645679700000|2022-02-24 05:15:00|34973.9|34861.9|34923.1|34811.1|34978.7|34866.7|34869.7|34757.7|667
1645680000000|2022-02-24 05:20:00|34923.5|34811.5|34873.6|34761.6|35016.1|34904.1|34860.9|34748.9|726
1645680300000|2022-02-24 05:25:00|34877|34765|34701.1|34589.1|34877|34765|34699.4|34587.4|920
1645680600000|2022-02-24 05:30:00|34701.4|34589.4|34670.4|34558.4|34786.8|34674.8|34635.8|34523.8|947
1645680900000|2022-02-24 05:35:00|34669.6|34557.6|34538.7|34426.7|34758.6|34646.6|34446.5|34334.5|1057
1645681200000|2022-02-24 05:40:00|34542.4|34430.4|34478.9|34366.9|34608.1|34496.1|34476.9|34364.9|955
1645681500000|2022-02-24 05:45:00|34480.5|34368.5|34533.9|34421.9|34594|34482|34406.4|34294.4|1033
1645681800000|2022-02-24 05:50:00|34534|34422|34659.9|34547.9|34668.7|34556.7|34533.3|34421.3|855
1645682100000|2022-02-24 05:55:00|34660.3|34548.3|34705.6|34593.6|34851.2|34739.2|34660.2|34548.2|937
1645682400000|2022-02-24 06:00:00|34729.7|34617.7|34935.9|34823.9|34949.5|34837.5|34701.4|34589.4|851
1645682700000|2022-02-24 06:05:00|34936|34824|34824.3|34712.3|34937.6|34825.6|34769.5|34657.5|828
1645683000000|2022-02-24 06:10:00|34823.5|34711.5|34971.8|34859.8|35115.7|35003.7|34823.5|34711.5|948
1645683300000|2022-02-24 06:15:00|34972.3|34860.3|35001.6|34889.6|35135.8|35023.8|34931.2|34819.2|903
1645683600000|2022-02-24 06:20:00|35001.5|34889.5|34980.9|34868.9|35002|34890|34940.2|34828.2|781
1645683900000|2022-02-24 06:25:00|34979.4|34867.4|34905.5|34793.5|34979.4|34867.4|34890|34778|743
1645684200000|2022-02-24 06:30:00|34906|34794|34953.1|34841.1|34969.2|34857.2|34855.2|34743.2|799
1645684500000|2022-02-24 06:35:00|34951.1|34839.1|34908.6|34796.6|34951.1|34839.1|34863.5|34751.5|693
1645684800000|2022-02-24 06:40:00|34908.7|34796.7|35017.9|34905.9|35056|34944|34860.4|34748.4|741
1645685100000|2022-02-24 06:45:00|35019.9|34907.9|35026.6|34914.6|35124.2|35012.2|35009.4|34897.4|795
1645685400000|2022-02-24 06:50:00|35021.3|34909.3|34927.9|34815.9|35037.4|34925.4|34910.1|34798.1|761
1645685700000|2022-02-24 06:55:00|34926.4|34814.4|34968.7|34856.7|34979.6|34867.6|34911.2|34799.2|692
1645686000000|2022-02-24 07:00:00|34968.8|34856.8|34912.9|34800.9|35052.4|34940.4|34911.4|34799.4|867
1645686300000|2022-02-24 07:05:00|34913|34801|34788.2|34676.2|34913.1|34801.1|34773.1|34661.1|885
1645686600000|2022-02-24 07:10:00|34788.1|34676.1|34784.3|34672.3|34812.5|34700.5|34754.1|34642.1|863
1645686900000|2022-02-24 07:15:00|34785.4|34673.4|34729.1|34617.1|34803.4|34691.4|34720.3|34608.3|837
1645687200000|2022-02-24 07:20:00|34726.3|34614.3|34739.5|34627.5|34790.2|34678.2|34711.7|34599.7|793
1645687500000|2022-02-24 07:25:00|34739.9|34627.9|34705.3|34593.3|34786.1|34674.1|34696.6|34584.6|844
1645687800000|2022-02-24 07:30:00|34705.6|34593.6|34536|34424|34707.6|34595.6|34475.4|34363.4|929
1645688100000|2022-02-24 07:35:00|34536.6|34424.6|34797|34685|34808.3|34696.3|34514.7|34402.7|847
1645688400000|2022-02-24 07:40:00|34795.9|34683.9|35041.3|34929.3|35067.8|34955.8|34755.4|34643.4|857
1645688700000|2022-02-24 07:45:00|35042.9|34930.9|35389.5|35277.5|35503.1|35391.1|34992.5|34880.5|1054
1645689000000|2022-02-24 07:50:00|35389|35277|35318|35206|35404.5|35292.5|35263|35151|968
1645689300000|2022-02-24 07:55:00|35315.6|35203.6|35377.2|35265.2|35462.2|35350.2|35246.3|35134.3|829
1645689600000|2022-02-24 08:00:00|35377.1|35265.1|35512.6|35400.6|35549.7|35437.7|35260.8|35148.8|719
1645689900000|2022-02-24 08:05:00|35512.4|35400.4|35937.8|35825.8|35937.8|35825.8|35497.5|35385.5|759
1645690200000|2022-02-24 08:10:00|35930.3|35818.3|35685.9|35573.9|35931.4|35819.4|35654.4|35542.4|798
1645690500000|2022-02-24 08:15:00|35685.5|35573.5|35538.6|35426.6|35685.5|35573.5|35436.2|35324.2|1067
1645690800000|2022-02-24 08:20:00|35538.3|35426.3|35516|35404|35719.2|35607.2|35464.1|35352.1|1036
1645691100000|2022-02-24 08:25:00|35516.1|35404.1|35553.4|35441.4|35609.9|35497.9|35466.9|35354.9|868
1645691400000|2022-02-24 08:30:00|35552.3|35440.3|35585.2|35473.2|35636.1|35524.1|35528.3|35416.3|853
1645691700000|2022-02-24 08:35:00|35585.1|35473.1|35395.8|35283.8|35591|35479|35354.5|35242.5|872
1645692000000|2022-02-24 08:40:00|35396.3|35284.3|35377.4|35265.4|35419|35307|35325.9|35213.9|805
1645692300000|2022-02-24 08:45:00|35376.7|35264.7|35509.7|35397.7|35525.8|35413.8|35347.9|35235.9|868
1645692600000|2022-02-24 08:50:00|35509.8|35397.8|35627|35515|35761.5|35649.5|35488.8|35376.8|872
1645692900000|2022-02-24 08:55:00|35624.6|35512.6|35598.1|35486.1|35658.4|35546.4|35592.4|35480.4|788
1645693200000|2022-02-24 09:00:00|35596.6|35484.6|35627.4|35515.4|35628|35516|35490.6|35378.6|772
1645693500000|2022-02-24 09:05:00|35626.6|35514.6|35680.6|35568.6|35756.5|35644.5|35619.4|35507.4|812
1645693800000|2022-02-24 09:10:00|35680.5|35568.5|35648|35536|35681.7|35569.7|35599.8|35487.8|748
1645694100000|2022-02-24 09:15:00|35648.2|35536.2|35713.9|35601.9|35747.5|35635.5|35646.9|35534.9|669
1645694400000|2022-02-24 09:20:00|35714.4|35602.4|35789.4|35677.4|35808.5|35696.5|35673.4|35561.4|720
1645694700000|2022-02-24 09:25:00|35789.6|35677.6|35834|35722|35855.6|35743.6|35751.9|35639.9|771
1645695000000|2022-02-24 09:30:00|35835|35723|35744.4|35632.4|35837.2|35725.2|35729.5|35617.5|703
1645695300000|2022-02-24 09:35:00|35741.5|35629.5|35678|35566|35741.5|35629.5|35668.2|35556.2|605
1645695600000|2022-02-24 09:40:00|35679|35567|35426.4|35314.4|35714|35602|35373.8|35261.8|824
1645695900000|2022-02-24 09:45:00|35422.8|35310.8|35487.1|35375.1|35503.5|35391.5|35363.9|35251.9|819
1645696200000|2022-02-24 09:50:00|35486.3|35374.3|35491.8|35379.8|35555.5|35443.5|35463.5|35351.5|689
1645696500000|2022-02-24 09:55:00|35491.9|35379.9|35427.2|35315.2|35516.4|35404.4|35376.1|35264.1|733
1645696800000|2022-02-24 10:00:00|35427.1|35315.1|35330.3|35218.3|35446.5|35334.5|35328.7|35216.7|641
1645697100000|2022-02-24 10:05:00|35330|35218|35522.8|35410.8|35542.8|35430.8|35297.5|35185.5|796
1645697400000|2022-02-24 10:10:00|35522.7|35410.7|35269.7|35157.7|35522.7|35410.7|35234.4|35122.4|783
1645697700000|2022-02-24 10:15:00|35269.6|35157.6|35266.4|35154.4|35296.7|35184.7|35213|35101|853
1645698000000|2022-02-24 10:20:00|35267.9|35155.9|34950.7|34838.7|35279.7|35167.7|34914.4|34802.4|862
1645698300000|2022-02-24 10:25:00|34951.9|34839.9|35021.5|34909.5|35106.4|34994.4|34939.5|34827.5|916
1645698600000|2022-02-24 10:30:00|35021.6|34909.6|35150.8|35038.8|35236.3|35124.3|34968.3|34856.3|899
1645698900000|2022-02-24 10:35:00|35149|35037|35228.9|35116.9|35231.5|35119.5|35048.8|34936.8|841
1645699200000|2022-02-24 10:40:00|35228.3|35116.3|35219.6|35107.6|35245.4|35133.4|35178.7|35066.7|766
1645699500000|2022-02-24 10:45:00|35218.8|35106.8|35269.3|35157.3|35287|35175|35102.2|34990.2|800
1645699800000|2022-02-24 10:50:00|35269.6|35157.6|35269|35157|35281.4|35169.4|35203|35091|725
1645700100000|2022-02-24 10:55:00|35272.6|35160.6|35262.4|35150.4|35308.2|35196.2|35226.9|35114.9|596
1645700400000|2022-02-24 11:00:00|35262.5|35150.5|35061.4|34949.4|35308.5|35196.5|35037|34925|796
1645700700000|2022-02-24 11:05:00|35061|34949|35074.5|34962.5|35155.9|35043.9|35048.3|34936.3|831
1645701000000|2022-02-24 11:10:00|35074.9|34962.9|35086.6|34974.6|35129.9|35017.9|35034.5|34922.5|804
1645701300000|2022-02-24 11:15:00|35085.2|34973.2|35174|35062|35177.6|35065.6|35011.3|34899.3|758
1645701600000|2022-02-24 11:20:00|35173.4|35061.4|35173.1|35061.1|35214.8|35102.8|35149|35037|680
1645701900000|2022-02-24 11:25:00|35172.7|35060.7|35080.6|34968.6|35237|35125|35061.7|34949.7|749
1645702200000|2022-02-24 11:30:00|35078.7|34966.7|35001.2|34889.2|35108.3|34996.3|34973.8|34861.8|728
1645702500000|2022-02-24 11:35:00|34999.4|34887.4|35166.8|35054.8|35180.6|35068.6|34989.9|34877.9|737
1645702800000|2022-02-24 11:40:00|35166.9|35054.9|35495.7|35383.7|35496.2|35384.2|35156.2|35044.2|909
1645703100000|2022-02-24 11:45:00|35495.6|35383.6|35477.4|35365.4|35613.3|35501.3|35434.4|35322.4|902
1645703400000|2022-02-24 11:50:00|35477.8|35365.8|35345.2|35233.2|35496.1|35384.1|35310.1|35198.1|775
1645703700000|2022-02-24 11:55:00|35346.5|35234.5|35517.7|35405.7|35521.8|35409.8|35346.5|35234.5|792
1645704000000|2022-02-24 12:00:00|35517.5|35405.5|35213.4|35101.4|35517.5|35405.5|35190.4|35078.4|859
1645704300000|2022-02-24 12:05:00|35214.3|35102.3|35342.2|35230.2|35367.7|35255.7|35211.9|35099.9|843
1645704600000|2022-02-24 12:10:00|35342.4|35230.4|35356.1|35244.1|35402.1|35290.1|35293.2|35181.2|674
1645704900000|2022-02-24 12:15:00|35353.5|35241.5|35285.7|35173.7|35444.3|35332.3|35268.2|35156.2|702
1645705200000|2022-02-24 12:20:00|35285.9|35173.9|35388.7|35276.7|35389.6|35277.6|35261.1|35149.1|659
1645705500000|2022-02-24 12:25:00|35388.6|35276.6|35230.5|35118.5|35388.6|35276.6|35229.5|35117.5|715
1645705800000|2022-02-24 12:30:00|35230.8|35118.8|35233.7|35121.7|35274.7|35162.7|35130.8|35018.8|772
1645706100000|2022-02-24 12:35:00|35235.5|35123.5|35273.3|35161.3|35276.5|35164.5|35169.3|35057.3|710
1645706400000|2022-02-24 12:40:00|35273.7|35161.7|35324.3|35212.3|35380.5|35268.5|35256.6|35144.6|739
1645706700000|2022-02-24 12:45:00|35324.9|35212.9|35397.9|35285.9|35497.5|35385.5|35322.9|35210.9|821
1645707000000|2022-02-24 12:50:00|35397.8|35285.8|35383.5|35271.5|35442.1|35330.1|35348.3|35236.3|738
1645707300000|2022-02-24 12:55:00|35383.4|35271.4|35324.3|35212.3|35383.4|35271.4|35298.2|35186.2|639
1645707600000|2022-02-24 13:00:00|35324.4|35212.4|35259.2|35147.2|35360.4|35248.4|35248.1|35136.1|773
1645707900000|2022-02-24 13:05:00|35258|35146|35306.1|35194.1|35308.7|35196.7|35194.6|35082.6|734
1645708200000|2022-02-24 13:10:00|35307.8|35195.8|35350.7|35238.7|35386.2|35274.2|35291.4|35179.4|618
1645708500000|2022-02-24 13:15:00|35349.8|35237.8|35407.7|35295.7|35410.6|35298.6|35288.9|35176.9|654
1645708800000|2022-02-24 13:20:00|35407.2|35295.2|35448.8|35336.8|35556.6|35444.6|35398.9|35286.9|749
1645709100000|2022-02-24 13:25:00|35449.2|35337.2|35420.3|35308.3|35474.6|35362.6|35356.8|35244.8|687
1645709400000|2022-02-24 13:30:00|35419.8|35307.8|35570.4|35458.4|35605.3|35493.3|35385.2|35273.2|834
1645709700000|2022-02-24 13:35:00|35570.3|35458.3|35561.5|35449.5|35647|35535|35548.5|35436.5|829
1645710000000|2022-02-24 13:40:00|35561.3|35449.3|35666.6|35554.6|35704|35592|35501.3|35389.3|765
1645710300000|2022-02-24 13:45:00|35666.7|35554.7|35620.7|35508.7|35707.9|35595.9|35615.2|35503.2|847
1645710600000|2022-02-24 13:50:00|35620.4|35508.4|35708.4|35596.4|35739|35627|35620.4|35508.4|749
1645710900000|2022-02-24 13:55:00|35707.4|35595.4|35546.4|35434.4|35707.4|35595.4|35535.8|35423.8|657
1645711200000|2022-02-24 14:00:00|35545.6|35433.6|35571.7|35459.7|35607.2|35495.2|35541|35429|696
1645711500000|2022-02-24 14:05:00|35573.2|35461.2|35685.7|35573.7|35776|35664|35572.3|35460.3|732
1645711800000|2022-02-24 14:10:00|35685.3|35573.3|35588|35476|35717.7|35605.7|35581.4|35469.4|704
1645712100000|2022-02-24 14:15:00|35587.4|35475.4|35489|35377|35593|35481|35463.2|35351.2|617
1645712400000|2022-02-24 14:20:00|35487.8|35375.8|35453.8|35341.8|35501.2|35389.2|35432.8|35320.8|727
1645712700000|2022-02-24 14:25:00|35453.3|35341.3|35366.5|35254.5|35453.3|35341.3|35350.8|35238.8|795
1645713000000|2022-02-24 14:30:00|35365.3|35253.3|35744.3|35632.3|35880.4|35768.4|35344.9|35232.9|818
1645713300000|2022-02-24 14:35:00|35741.8|35629.8|35755.7|35643.7|35770.9|35658.9|35578.8|35466.8|792
1645713600000|2022-02-24 14:40:00|35757.6|35645.6|35356.3|35244.3|35766.2|35654.2|35278|35166|804
1645713900000|2022-02-24 14:45:00|35351.3|35239.3|35710|35598|35710|35598|35312.5|35200.5|873
1645714200000|2022-02-24 14:50:00|35712.6|35600.6|35666.5|35554.5|35771.1|35659.1|35619.8|35507.8|930
1645714500000|2022-02-24 14:55:00|35667.1|35555.1|35730.2|35618.2|35740.6|35628.6|35593.8|35481.8|966
1645714800000|2022-02-24 15:00:00|35728.7|35616.7|35586.6|35474.6|35732.2|35620.2|35510.4|35398.4|1006
1645715100000|2022-02-24 15:05:00|35586.2|35474.2|35704.9|35592.9|35731.6|35619.6|35524.5|35412.5|973
1645715400000|2022-02-24 15:10:00|35702|35590|35831.7|35719.7|35895.7|35783.7|35692|35580|1050
1645715700000|2022-02-24 15:15:00|35827.6|35715.6|35914.1|35802.1|35916.9|35804.9|35779|35667|931
1645716000000|2022-02-24 15:20:00|35915.2|35803.2|35887.2|35775.2|36163|36051|35848.5|35736.5|1035
1645716300000|2022-02-24 15:25:00|35887.1|35775.1|35709.6|35597.6|35887.1|35775.1|35708.1|35596.1|929
1645716600000|2022-02-24 15:30:00|35709.9|35597.9|35896.2|35784.2|35950|35838|35629.9|35517.9|1002
1645716900000|2022-02-24 15:35:00|35895.9|35783.9|35760.5|35648.5|35906.4|35794.4|35666|35554|948
1645717200000|2022-02-24 15:40:00|35758.5|35646.5|35803.1|35691.1|35820.6|35708.6|35665.1|35553.1|972
1645717500000|2022-02-24 15:45:00|35801.8|35689.8|35937|35825|35951|35839|35778.7|35666.7|936
1645717800000|2022-02-24 15:50:00|35936.9|35824.9|36057.9|35945.9|36172.2|36060.2|35888.5|35776.5|956
1645718100000|2022-02-24 15:55:00|36052.8|35940.8|36005.8|35893.8|36102.8|35990.8|35969.5|35857.5|826
1645718400000|2022-02-24 16:00:00|36004.7|35892.7|36102.2|35990.2|36234.8|36122.8|35991.8|35879.8|1000
1645718700000|2022-02-24 16:05:00|36099.7|35987.7|36216.3|36104.3|36287.7|36175.7|36063.1|35951.1|973
1645719000000|2022-02-24 16:10:00|36217.6|36105.6|36202.6|36090.6|36328.3|36216.3|36140.3|36028.3|926
1645719300000|2022-02-24 16:15:00|36202.3|36090.3|36365.1|36253.1|36367.3|36255.3|36162.3|36050.3|955
1645719600000|2022-02-24 16:20:00|36365.9|36253.9|36249.5|36137.5|36379.5|36267.5|36249.5|36137.5|910
1645719900000|2022-02-24 16:25:00|36249.2|36137.2|36242.2|36130.2|36287.4|36175.4|36175.8|36063.8|904
1645720200000|2022-02-24 16:30:00|36242.4|36130.4|36176.8|36064.8|36316|36204|36093.9|35981.9|942
1645720500000|2022-02-24 16:35:00|36171.3|36059.3|36182.5|36070.5|36194.3|36082.3|36113|36001|914
1645720800000|2022-02-24 16:40:00|36180.3|36068.3|36073.1|35961.1|36180.8|36068.8|36008.6|35896.6|895
1645721100000|2022-02-24 16:45:00|36073.6|35961.6|36104.8|35992.8|36106.1|35994.1|35953.1|35841.1|837
1645721400000|2022-02-24 16:50:00|36107.1|35995.1|36157.6|36045.6|36182.5|36070.5|36105.9|35993.9|868
1645721700000|2022-02-24 16:55:00|36158.5|36046.5|36234.6|36122.6|36260.8|36148.8|36143.6|36031.6|766
1645722000000|2022-02-24 17:00:00|36234.5|36122.5|36138|36026|36243.5|36131.5|36133.6|36021.6|768
1645722300000|2022-02-24 17:05:00|36140.3|36028.3|36035.5|35923.5|36160|36048|36035.5|35923.5|700
1645722600000|2022-02-24 17:10:00|36038|35926|35904.9|35792.9|36045.8|35933.8|35904.3|35792.3|772
1645722900000|2022-02-24 17:15:00|35905.3|35793.3|35926.9|35814.9|35979.3|35867.3|35874.8|35762.8|767
1645723200000|2022-02-24 17:20:00|35930.1|35818.1|35914.6|35802.6|35936.9|35824.9|35823.1|35711.1|773
1645723500000|2022-02-24 17:25:00|35913.3|35801.3|35974.5|35862.5|36022.7|35910.7|35912.3|35800.3|805
1645723800000|2022-02-24 17:30:00|35974.4|35862.4|35956.8|35844.8|36080.4|35968.4|35885.8|35773.8|833
1645724100000|2022-02-24 17:35:00|35955.5|35843.5|36043.6|35931.6|36070.3|35958.3|35955.5|35843.5|753
1645724400000|2022-02-24 17:40:00|36043.5|35931.5|35921.9|35809.9|36086.4|35974.4|35912.3|35800.3|731
1645724700000|2022-02-24 17:45:00|35922|35810|35911.6|35799.6|35963.4|35851.4|35907.5|35795.5|706
1645725000000|2022-02-24 17:50:00|35912.1|35800.1|35983.1|35871.1|36000.6|35888.6|35881.5|35769.5|757
1645725300000|2022-02-24 17:55:00|35983.2|35871.2|35917.7|35805.7|36014.3|35902.3|35917.6|35805.6|841
1645725600000|2022-02-24 18:00:00|35918.3|35806.3|35983.3|35871.3|35989|35877|35901.2|35789.2|753
1645725900000|2022-02-24 18:05:00|35983.1|35871.1|36053.1|35941.1|36056|35944|35979.1|35867.1|768
1645726200000|2022-02-24 18:10:00|36053.5|35941.5|36097.7|35985.7|36123.8|36011.8|36019.9|35907.9|762
1645726500000|2022-02-24 18:15:00|36096.8|35984.8|36040.1|35928.1|36131.5|36019.5|35962.2|35850.2|728
1645726800000|2022-02-24 18:20:00|36040.3|35928.3|35971|35859|36070.1|35958.1|35964.2|35852.2|646
1645727100000|2022-02-24 18:25:00|35971.2|35859.2|35896|35784|35986.4|35874.4|35891.4|35779.4|624
1645727400000|2022-02-24 18:30:00|35897.6|35785.6|35909.1|35797.1|35961.1|35849.1|35889.8|35777.8|685
1645727700000|2022-02-24 18:35:00|35907.8|35795.8|36052.5|35940.5|36056|35944|35888.8|35776.8|669
1645728000000|2022-02-24 18:40:00|36052.6|35940.6|36125.8|36013.8|36194.4|36082.4|36052.6|35940.6|818
1645728300000|2022-02-24 18:45:00|36126.1|36014.1|36512.1|36400.1|36539.2|36427.2|36083.7|35971.7|1023
1645728600000|2022-02-24 18:50:00|36511.8|36399.8|36681.2|36569.2|36844|36732|36495.6|36383.6|1099
1645728900000|2022-02-24 18:55:00|36683.2|36571.2|36484.1|36372.1|36732.4|36620.4|36467.9|36355.9|1057
1645729200000|2022-02-24 19:00:00|36482.6|36370.6|36558.9|36446.9|36559.6|36447.6|36393.1|36281.1|1001
1645729500000|2022-02-24 19:05:00|36560.1|36448.1|36341.2|36229.2|36587.8|36475.8|36329.9|36217.9|982
1645729800000|2022-02-24 19:10:00|36344.2|36232.2|36531.7|36419.7|36536.4|36424.4|36331.8|36219.8|935
1645730100000|2022-02-24 19:15:00|36531.1|36419.1|36612.9|36500.9|36648.7|36536.7|36472|36360|945
1645730400000|2022-02-24 19:20:00|36610.9|36498.9|36717.6|36605.6|36827.1|36715.1|36609.1|36497.1|1035
1645730700000|2022-02-24 19:25:00|36717.5|36605.5|36709.6|36597.6|36754.9|36642.9|36599.9|36487.9|940
1645731000000|2022-02-24 19:30:00|36709.1|36597.1|36976|36864|37006.4|36894.4|36707.1|36595.1|900
1645731300000|2022-02-24 19:35:00|36974.1|36862.1|37176.5|37064.5|37262.5|37150.5|36973.1|36861.1|1044
1645731600000|2022-02-24 19:40:00|37171.2|37059.2|37331.6|37219.6|37342.3|37230.3|37106.8|36994.8|1035
1645731900000|2022-02-24 19:45:00|37331.8|37219.8|37290.8|37178.8|37331.9|37219.9|37186.4|37074.4|974
1645732200000|2022-02-24 19:50:00|37291.2|37179.2|37274.7|37162.7|37294.2|37182.2|37130.4|37018.4|970
1645732500000|2022-02-24 19:55:00|37277.2|37165.2|37392.1|37280.1|37420|37308|37193|37081|931
1645732800000|2022-02-24 20:00:00|37390.3|37278.3|38661|38549|38666.2|38554.2|37375.1|37263.1|1093
1645733100000|2022-02-24 20:05:00|38653.5|38541.5|38692|38580|39747|39635|38478.7|38366.7|1173
1645733400000|2022-02-24 20:10:00|38697.4|38585.4|38869.8|38757.8|38891.1|38779.1|38432.2|38320.2|1161
1645733700000|2022-02-24 20:15:00|38870.9|38758.9|39110.2|38998.2|39202.5|39090.5|38831.4|38719.4|1161
1645734000000|2022-02-24 20:20:00|39120.4|39008.4|38709|38597|39137.2|39025.2|38708|38596|1143
1645734300000|2022-02-24 20:25:00|38710.2|38598.2|38421.8|38309.8|38710.2|38598.2|38369.7|38257.7|1109
1645734600000|2022-02-24 20:30:00|38426.8|38314.8|38599.6|38487.6|38637.4|38525.4|38390.3|38278.3|1061
1645734900000|2022-02-24 20:35:00|38601.1|38489.1|38545.8|38433.8|38650.5|38538.5|38520.1|38408.1|958
1645735200000|2022-02-24 20:40:00|38547.7|38435.7|38263.3|38151.3|38552.4|38440.4|38215.5|38103.5|967
1645735500000|2022-02-24 20:45:00|38263.4|38151.4|38206.1|38094.1|38357.3|38245.3|38167.9|38055.9|1048
1645735800000|2022-02-24 20:50:00|38205.6|38093.6|38467.8|38355.8|38498.7|38386.7|38205.6|38093.6|1003
1645736100000|2022-02-24 20:55:00|38467.6|38355.6|38442.6|38330.6|38477.2|38365.2|38326.6|38214.6|978
1645736400000|2022-02-24 21:00:00|38448.2|38336.2|38475.3|38363.3|38577.7|38465.7|38294.4|38182.4|923
1645736700000|2022-02-24 21:05:00|38476.6|38364.6|38481.6|38369.6|38541.5|38429.5|38456.5|38344.5|805
1645737000000|2022-02-24 21:10:00|38481.7|38369.7|38546.4|38434.4|38577.8|38465.8|38313.2|38201.2|794
1645737300000|2022-02-24 21:15:00|38549.3|38437.3|38535.2|38423.2|38551.6|38439.6|38451.6|38339.6|740
1645737600000|2022-02-24 21:20:00|38535.3|38423.3|38506.3|38394.3|38536.1|38424.1|38429.4|38317.4|736
1645737900000|2022-02-24 21:25:00|38507.5|38395.5|38432.6|38320.6|38512|38400|38401.5|38289.5|561
1645738200000|2022-02-24 21:30:00|38431.6|38319.6|38339.5|38227.5|38447.2|38335.2|38271|38159|742
1645738500000|2022-02-24 21:35:00|38339.1|38227.1|38418.9|38306.9|38448.6|38336.6|38339.1|38227.1|651
1645738800000|2022-02-24 21:40:00|38417.6|38305.6|38477.2|38365.2|38485.7|38373.7|38417.6|38305.6|601
1645739100000|2022-02-24 21:45:00|38477|38365|38372.5|38260.5|38509.1|38397.1|38356.6|38244.6|676
1645739400000|2022-02-24 21:50:00|38372.6|38260.6|38552.9|38440.9|38715|38603|38372.6|38260.6|771
1645739700000|2022-02-24 21:55:00|38553|38441|38456.5|38344.5|38590|38478|38439.8|38327.8|675
1645740000000|2022-02-24 22:00:00|38457.7|38345.7|38386.7|38274.7|38507.1|38395.1|38381.9|38269.9|666
1645740300000|2022-02-24 22:05:00|38381.3|38269.3|38422.6|38310.6|38445.4|38333.4|38353.8|38241.8|564
1645740600000|2022-02-24 22:10:00|38422.5|38310.5|38493.8|38381.8|38495.3|38383.3|38372.5|38260.5|564
1645740900000|2022-02-24 22:15:00|38492.9|38380.9|38424.6|38312.6|38519.9|38407.9|38424.4|38312.4|491
1645741200000|2022-02-24 22:20:00|38424.4|38312.4|38466.3|38354.3|38523.6|38411.6|38405.9|38293.9|521
1645741500000|2022-02-24 22:25:00|38466.5|38354.5|38327.9|38215.9|38498.7|38386.7|38327.9|38215.9|571
1645741800000|2022-02-24 22:30:00|38327.3|38215.3|38213.3|38101.3|38364.3|38252.3|38213.3|38101.3|446
1645742100000|2022-02-24 22:35:00|38214.4|38102.4|38073.2|37961.2|38239.8|38127.8|38053.1|37941.1|914
1645742400000|2022-02-24 22:40:00|38072.4|37960.4|37996.9|37884.9|38073.7|37961.7|37945.8|37833.8|856
1645742700000|2022-02-24 22:45:00|37995.3|37883.3|38037.6|37925.6|38094.3|37982.3|37977.6|37865.6|767
1645743000000|2022-02-24 22:50:00|38036.8|37924.8|37947.1|37835.1|38069.4|37957.4|37945.8|37833.8|664
1645743300000|2022-02-24 22:55:00|37944.9|37832.9|37924.3|37812.3|37966.7|37854.7|37841.5|37729.5|618
1645743600000|2022-02-24 23:00:00|37926.5|37814.5|38103.3|37991.3|38103.3|37991.3|37926.5|37814.5|696
1645743900000|2022-02-24 23:05:00|38103.1|37991.1|38127.1|38015.1|38148.7|38036.7|38097.3|37985.3|646
1645744200000|2022-02-24 23:10:00|38127.5|38015.5|38318.8|38206.8|38321.6|38209.6|38127.2|38015.2|614
1645744500000|2022-02-24 23:15:00|38318.5|38206.5|38264.2|38152.2|38434.1|38322.1|38250.7|38138.7|770
1645744800000|2022-02-24 23:20:00|38264.8|38152.8|38223.4|38111.4|38295.4|38183.4|38214.3|38102.3|545
1645745100000|2022-02-24 23:25:00|38222|38110|38285.6|38173.6|38285.7|38173.7|38204.2|38092.2|466
1645745400000|2022-02-24 23:30:00|38285.7|38173.7|38279.9|38167.9|38331.4|38219.4|38176.8|38064.8|726
1645745700000|2022-02-24 23:35:00|38283.9|38171.9|38396.4|38284.4|38403.1|38291.1|38283.4|38171.4|493
1645746000000|2022-02-24 23:40:00|38394.4|38282.4|38392.8|38280.8|38396.4|38284.4|38348.5|38236.5|376
1645746300000|2022-02-24 23:45:00|38394.2|38282.2|38392|38280|38434.1|38322.1|38359.9|38247.9|522
1645746600000|2022-02-24 23:50:00|38392.8|38280.8|38350.5|38238.5|38402.6|38290.6|38340.8|38228.8|452
1645746900000|2022-02-24 23:55:00|38350.6|38238.6|38406.9|38294.9|38432.4|38320.4|38350.3|38238.3|564
1645747200000|2022-02-25 00:00:00|38405.7|38293.7|38355|38243|38433.3|38321.3|38333|38221|683
1645747500000|2022-02-25 00:05:00|38355.2|38243.2|38586|38474|38601.9|38489.9|38351.5|38239.5|636
1645747800000|2022-02-25 00:10:00|38585.9|38473.9|38555.9|38443.9|38614|38502|38472.1|38360.1|623
1645748100000|2022-02-25 00:15:00|38554.6|38442.6|38532.2|38420.2|38570.2|38458.2|38486.8|38374.8|530
1645748400000|2022-02-25 00:20:00|38532.4|38420.4|38636.7|38524.7|38639.3|38527.3|38509.5|38397.5|565
1645748700000|2022-02-25 00:25:00|38636.6|38524.6|38755.2|38643.2|38835.3|38723.3|38636.5|38524.5|768
1645749000000|2022-02-25 00:30:00|38758.6|38646.6|38692|38580|38760.9|38648.9|38648.6|38536.6|585
1645749300000|2022-02-25 00:35:00|38691.5|38579.5|38557.3|38445.3|38692.9|38580.9|38547|38435|369
1645749600000|2022-02-25 00:40:00|38558.6|38446.6|38502.2|38390.2|38564.6|38452.6|38461.1|38349.1|316
1645749900000|2022-02-25 00:45:00|38502.3|38390.3|38457.6|38345.6|38522.1|38410.1|38456.3|38344.3|227
1645750200000|2022-02-25 00:50:00|38447|38335|38329.8|38217.8|38487.4|38375.4|38321.3|38209.3|387
1645750500000|2022-02-25 00:55:00|38330.5|38218.5|38305.8|38193.8|38360|38248|38294.2|38182.2|631
1645750800000|2022-02-25 01:00:00|38305.3|38193.3|38330.9|38218.9|38350|38238|38227.5|38115.5|761
1645751100000|2022-02-25 01:05:00|38328.7|38216.7|38392.6|38280.6|38417.2|38305.2|38328.7|38216.7|589
1645751400000|2022-02-25 01:10:00|38393.2|38281.2|38433|38321|38437.3|38325.3|38363.9|38251.9|591
1645751700000|2022-02-25 01:15:00|38432|38320|38521.3|38409.3|38523.7|38411.7|38421.4|38309.4|634
1645752000000|2022-02-25 01:20:00|38521.4|38409.4|38814|38702|38977.9|38865.9|38521.3|38409.3|914
1645752300000|2022-02-25 01:25:00|38813.3|38701.3|38691|38579|38818.6|38706.6|38672.5|38560.5|777
1645752600000|2022-02-25 01:30:00|38690|38578|38544.5|38432.5|38738.3|38626.3|38532.1|38420.1|771
1645752900000|2022-02-25 01:35:00|38544.7|38432.7|38535.8|38423.8|38611.4|38499.4|38535.8|38423.8|577
1645753200000|2022-02-25 01:40:00|38529.9|38417.9|38511.4|38399.4|38551.9|38439.9|38474.6|38362.6|588
1645753500000|2022-02-25 01:45:00|38511.6|38399.6|38492.5|38380.5|38555.5|38443.5|38477.5|38365.5|505
1645753800000|2022-02-25 01:50:00|38490|38378|38560.7|38448.7|38572.7|38460.7|38486.8|38374.8|560
1645754100000|2022-02-25 01:55:00|38561.6|38449.6|38640.1|38528.1|38644.5|38532.5|38515.5|38403.5|586
1645754400000|2022-02-25 02:00:00|38640.6|38528.6|38696.6|38584.6|38731|38619|38621.2|38509.2|557
1645754700000|2022-02-25 02:05:00|38696.7|38584.7|38612.7|38500.7|38720.5|38608.5|38593.1|38481.1|618
1645755000000|2022-02-25 02:10:00|38612.4|38500.4|38615.9|38503.9|38616.9|38504.9|38556.9|38444.9|520
1645755300000|2022-02-25 02:15:00|38616.1|38504.1|38689.7|38577.7|38704.6|38592.6|38585.8|38473.8|564
1645755600000|2022-02-25 02:20:00|38691|38579|38730.6|38618.6|38776.3|38664.3|38689.9|38577.9|611
1645755900000|2022-02-25 02:25:00|38729.4|38617.4|38765.8|38653.8|38774.1|38662.1|38687.8|38575.8|581
1645756200000|2022-02-25 02:30:00|38765.7|38653.7|38745.2|38633.2|38788.1|38676.1|38716.9|38604.9|557
1645756500000|2022-02-25 02:35:00|38745.8|38633.8|38795.8|38683.8|38799.7|38687.7|38727.8|38615.8|507
1645756800000|2022-02-25 02:40:00|38798.8|38686.8|38788.8|38676.8|38850.5|38738.5|38762.7|38650.7|548
1645757100000|2022-02-25 02:45:00|38789.7|38677.7|38816|38704|38845.1|38733.1|38746.7|38634.7|435
1645757400000|2022-02-25 02:50:00|38824.8|38712.8|38848.2|38736.2|38884.9|38772.9|38813.8|38701.8|246
1645757700000|2022-02-25 02:55:00|38849.4|38737.4|38861.8|38749.8|38886.5|38774.5|38800.5|38688.5|340
1645758000000|2022-02-25 03:00:00|38862.8|38750.8|38803.4|38691.4|38864.6|38752.6|38787.9|38675.9|133
1645758300000|2022-02-25 03:05:00|38801.1|38689.1|38808.4|38696.4|38819.9|38707.9|38779|38667|194
1645758600000|2022-02-25 03:10:00|38812.4|38700.4|38831.9|38719.9|38884.5|38772.5|38803.7|38691.7|259
1645758900000|2022-02-25 03:15:00|38831.5|38719.5|38680.2|38568.2|38836.4|38724.4|38680.2|38568.2|256
1645759200000|2022-02-25 03:20:00|38678.6|38566.6|38608.6|38496.6|38703.3|38591.3|38597.2|38485.2|293
1645759500000|2022-02-25 03:25:00|38605.5|38493.5|38621.5|38509.5|38642.5|38530.5|38578.2|38466.2|244
1645759800000|2022-02-25 03:30:00|38621|38509|38651.8|38539.8|38670.4|38558.4|38593.9|38481.9|305
1645760100000|2022-02-25 03:35:00|38652.5|38540.5|38749.4|38637.4|38756.1|38644.1|38644.1|38532.1|418
1645760400000|2022-02-25 03:40:00|38756.1|38644.1|38880.9|38768.9|38962.1|38850.1|38751.8|38639.8|567
1645760700000|2022-02-25 03:45:00|38881.2|38769.2|38896.1|38784.1|38899.3|38787.3|38835.4|38723.4|360
1645761000000|2022-02-25 03:50:00|38896.3|38784.3|39010.4|38898.4|39020.9|38908.9|38883.9|38771.9|381
1645761300000|2022-02-25 03:55:00|39009.7|38897.7|38998.8|38886.8|39071.7|38959.7|38956.3|38844.3|514
1645761600000|2022-02-25 04:00:00|38999.5|38887.5|38956.1|38844.1|39004.1|38892.1|38943.2|38831.2|236
1645761900000|2022-02-25 04:05:00|38957|38845|38903|38791|39000.4|38888.4|38894.1|38782.1|416
1645762200000|2022-02-25 04:10:00|38911.8|38799.8|38886|38774|38911.8|38799.8|38870.4|38758.4|304
1645762500000|2022-02-25 04:15:00|38887.2|38775.2|38853.1|38741.1|38938.7|38826.7|38845.2|38733.2|194
1645762800000|2022-02-25 04:20:00|38849.6|38737.6|38853.4|38741.4|38859.4|38747.4|38811.7|38699.7|179
1645763100000|2022-02-25 04:25:00|38849.6|38737.6|38869.9|38757.9|38879.9|38767.9|38821.3|38709.3|195
1645763400000|2022-02-25 04:30:00|38875.6|38763.6|38811.4|38699.4|38879.4|38767.4|38795.6|38683.6|302
1645763700000|2022-02-25 04:35:00|38796|38684|38761.4|38649.4|38811.4|38699.4|38743.3|38631.3|319
1645764000000|2022-02-25 04:40:00|38764.6|38652.6|38781.9|38669.9|38792.6|38680.6|38722.8|38610.8|268
1645764300000|2022-02-25 04:45:00|38782.1|38670.1|38789.2|38677.2|38849.2|38737.2|38739.7|38627.7|282
1645764600000|2022-02-25 04:50:00|38790.8|38678.8|38833.4|38721.4|38834.4|38722.4|38786.4|38674.4|292
1645764900000|2022-02-25 04:55:00|38832.1|38720.1|38805|38693|38855.7|38743.7|38801.1|38689.1|154
1645765200000|2022-02-25 05:00:00|38804.7|38692.7|38740|38628|38837.3|38725.3|38732.2|38620.2|230
1645765500000|2022-02-25 05:05:00|38738.3|38626.3|38408.5|38296.5|38739|38627|38384.9|38272.9|459
1645765800000|2022-02-25 05:10:00|38406|38294|38412.5|38300.5|38497.4|38385.4|38391|38279|418
1645766100000|2022-02-25 05:15:00|38400.1|38288.1|38558.9|38446.9|38602.6|38490.6|38400.1|38288.1|368
1645766400000|2022-02-25 05:20:00|38557.9|38445.9|38607.1|38495.1|38628.6|38516.6|38552.4|38440.4|366
1645766700000|2022-02-25 05:25:00|38607.2|38495.2|38561.3|38449.3|38635.3|38523.3|38559.4|38447.4|131
1645767000000|2022-02-25 05:30:00|38563.3|38451.3|38586.5|38474.5|38613.5|38501.5|38536.6|38424.6|299
1645767300000|2022-02-25 05:35:00|38586.3|38474.3|38611.1|38499.1|38638.7|38526.7|38582.9|38470.9|232
1645767600000|2022-02-25 05:40:00|38603.9|38491.9|38626.8|38514.8|38652.3|38540.3|38602.9|38490.9|282
1645767900000|2022-02-25 05:45:00|38625.7|38513.7|38642.5|38530.5|38655.5|38543.5|38616.5|38504.5|256
1645768200000|2022-02-25 05:50:00|38642.6|38530.6|38559.8|38447.8|38645.6|38533.6|38549.3|38437.3|306
1645768500000|2022-02-25 05:55:00|38559|38447|38510.6|38398.6|38562.4|38450.4|38498.2|38386.2|318
1645768800000|2022-02-25 06:00:00|38510.3|38398.3|38493|38381|38545.9|38433.9|38464.1|38352.1|300
1645769100000|2022-02-25 06:05:00|38491.7|38379.7|38551.8|38439.8|38560.1|38448.1|38444.6|38332.6|243
1645769400000|2022-02-25 06:10:00|38552|38440|38705.5|38593.5|38705.5|38593.5|38552|38440|225
1645769700000|2022-02-25 06:15:00|38700.2|38588.2|38718.6|38606.6|38731.1|38619.1|38632.7|38520.7|259
1645770000000|2022-02-25 06:20:00|38720.1|38608.1|38697|38585|38761.9|38649.9|38669.6|38557.6|373
1645770300000|2022-02-25 06:25:00|38697.9|38585.9|38639.4|38527.4|38697.9|38585.9|38630.2|38518.2|238
1645770600000|2022-02-25 06:30:00|38639.9|38527.9|38597.3|38485.3|38647.5|38535.5|38584.2|38472.2|118
1645770900000|2022-02-25 06:35:00|38597.2|38485.2|38692.3|38580.3|38695.8|38583.8|38586.8|38474.8|274
1645771200000|2022-02-25 06:40:00|38686.8|38574.8|38734.4|38622.4|38764.3|38652.3|38677.5|38565.5|246
1645771500000|2022-02-25 06:45:00|38725.4|38613.4|38716.8|38604.8|38752.9|38640.9|38696.2|38584.2|171
1645771800000|2022-02-25 06:50:00|38712.5|38600.5|38748.2|38636.2|38755.1|38643.1|38702.3|38590.3|167
1645772100000|2022-02-25 06:55:00|38748|38636|38783.6|38671.6|38825.4|38713.4|38748|38636|300
1645772400000|2022-02-25 07:00:00|38783.1|38671.1|38812.1|38700.1|38876.4|38764.4|38742.5|38630.5|321
1645772700000|2022-02-25 07:05:00|38827.7|38715.7|38648.8|38536.8|38827.7|38715.7|38624.3|38512.3|357
1645773000000|2022-02-25 07:10:00|38649.5|38537.5|38664.7|38552.7|38715.4|38603.4|38636.7|38524.7|303
1645773300000|2022-02-25 07:15:00|38667.2|38555.2|38647.2|38535.2|38675.4|38563.4|38629.5|38517.5|205
1645773600000|2022-02-25 07:20:00|38648.2|38536.2|38620|38508|38691.5|38579.5|38588|38476|248
1645773900000|2022-02-25 07:25:00|38617.7|38505.7|38587.1|38475.1|38647.8|38535.8|38587.1|38475.1|312
1645774200000|2022-02-25 07:30:00|38591.3|38479.3|38576.1|38464.1|38619.4|38507.4|38553|38441|294
1645774500000|2022-02-25 07:35:00|38569.5|38457.5|38561.9|38449.9|38626.4|38514.4|38553.7|38441.7|278
1645774800000|2022-02-25 07:40:00|38569.8|38457.8|38628.9|38516.9|38651.4|38539.4|38561.9|38449.9|268
1645775100000|2022-02-25 07:45:00|38627.7|38515.7|38677.4|38565.4|38698.1|38586.1|38625.7|38513.7|256
1645775400000|2022-02-25 07:50:00|38648.7|38536.7|38605.3|38493.3|38661.2|38549.2|38573.3|38461.3|263
1645775700000|2022-02-25 07:55:00|38606.6|38494.6|38548.1|38436.1|38610.6|38498.6|38452.7|38340.7|613
1645776000000|2022-02-25 08:00:00|38548|38436|38558.4|38446.4|38591|38479|38459.4|38347.4|380
1645776300000|2022-02-25 08:05:00|38556|38444|38440.4|38328.4|38571.3|38459.3|38432.9|38320.9|282
1645776600000|2022-02-25 08:10:00|38438.5|38326.5|38300.3|38188.3|38440.4|38328.4|38253.7|38141.7|464
1645776900000|2022-02-25 08:15:00|38298.6|38186.6|38403.3|38291.3|38418.6|38306.6|38251.5|38139.5|487
1645777200000|2022-02-25 08:20:00|38401.9|38289.9|38324.4|38212.4|38403.3|38291.3|38280.6|38168.6|401
1645777500000|2022-02-25 08:25:00|38323.4|38211.4|38383.3|38271.3|38388.7|38276.7|38263.7|38151.7|479
1645777800000|2022-02-25 08:30:00|38382.7|38270.7|38445.4|38333.4|38455.4|38343.4|38382.7|38270.7|367
1645778100000|2022-02-25 08:35:00|38442.3|38330.3|38381.7|38269.7|38445.4|38333.4|38373.6|38261.6|473
1645778400000|2022-02-25 08:40:00|38373.3|38261.3|38394.4|38282.4|38404.8|38292.8|38345.1|38233.1|265
1645778700000|2022-02-25 08:45:00|38399.6|38287.6|38427.4|38315.4|38458.1|38346.1|38360.6|38248.6|243
1645779000000|2022-02-25 08:50:00|38428.6|38316.6|38482.9|38370.9|38505|38393|38415.8|38303.8|307
1645779300000|2022-02-25 08:55:00|38479.7|38367.7|38436.7|38324.7|38513.9|38401.9|38430|38318|311
1645779600000|2022-02-25 09:00:00|38436.3|38324.3|38421.9|38309.9|38508.4|38396.4|38405|38293|242
1645779900000|2022-02-25 09:05:00|38420.2|38308.2|38367.1|38255.1|38425.9|38313.9|38347.4|38235.4|315
1645780200000|2022-02-25 09:10:00|38363.7|38251.7|38297.7|38185.7|38367.1|38255.1|38286.3|38174.3|303
1645780500000|2022-02-25 09:15:00|38298.1|38186.1|38320.4|38208.4|38365.1|38253.1|38298.1|38186.1|301
1645780800000|2022-02-25 09:20:00|38319.6|38207.6|38247.4|38135.4|38367.8|38255.8|38233.4|38121.4|333
1645781100000|2022-02-25 09:25:00|38247.3|38135.3|38123.4|38011.4|38247.3|38135.3|38090.6|37978.6|476
1645781400000|2022-02-25 09:30:00|38124.6|38012.6|38220.6|38108.6|38286.4|38174.4|38110.6|37998.6|354
1645781700000|2022-02-25 09:35:00|38223.3|38111.3|38298.5|38186.5|38304.8|38192.8|38215.4|38103.4|343
1645782000000|2022-02-25 09:40:00|38297.7|38185.7|38317.4|38205.4|38349.5|38237.5|38249.3|38137.3|377
1645782300000|2022-02-25 09:45:00|38318|38206|38378.2|38266.2|38398.8|38286.8|38308.4|38196.4|291
1645782600000|2022-02-25 09:50:00|38378.8|38266.8|38383.2|38271.2|38436.4|38324.4|38351.3|38239.3|366
1645782900000|2022-02-25 09:55:00|38385.6|38273.6|38764|38652|38815.4|38703.4|38377.2|38265.2|572
1645783200000|2022-02-25 10:00:00|38765.2|38653.2|38633.5|38521.5|38849.2|38737.2|38624.1|38512.1|564
1645783500000|2022-02-25 10:05:00|38652.7|38540.7|38635.8|38523.8|38696.6|38584.6|38598.3|38486.3|276
1645783800000|2022-02-25 10:10:00|38631.7|38519.7|38717.8|38605.8|38739.7|38627.7|38620.6|38508.6|268
1645784100000|2022-02-25 10:15:00|38733.9|38621.9|38669.8|38557.8|38733.9|38621.9|38612.8|38500.8|287
1645784400000|2022-02-25 10:20:00|38667.4|38555.4|38688.9|38576.9|38735.6|38623.6|38645.7|38533.7|302
1645784700000|2022-02-25 10:25:00|38690.1|38578.1|38696.3|38584.3|38711.4|38599.4|38644.7|38532.7|233
1645785000000|2022-02-25 10:30:00|38697.4|38585.4|38710.4|38598.4|38776.7|38664.7|38697.4|38585.4|176
1645785300000|2022-02-25 10:35:00|38707.5|38595.5|38689.9|38577.9|38710.4|38598.4|38656|38544|175
1645785600000|2022-02-25 10:40:00|38687.2|38575.2|38613.2|38501.2|38689.9|38577.9|38613.2|38501.2|150
1645785900000|2022-02-25 10:45:00|38610.3|38498.3|38639.7|38527.7|38642.3|38530.3|38547.7|38435.7|237
1645786200000|2022-02-25 10:50:00|38639.9|38527.9|38660.4|38548.4|38674.6|38562.6|38639.9|38527.9|92
1645786500000|2022-02-25 10:55:00|38653|38541|38637|38525|38660.4|38548.4|38577.8|38465.8|239
1645786800000|2022-02-25 11:00:00|38636.3|38524.3|38551.1|38439.1|38646.2|38534.2|38544.7|38432.7|230
1645787100000|2022-02-25 11:05:00|38552.8|38440.8|38494.1|38382.1|38555.6|38443.6|38462.1|38350.1|233
1645787400000|2022-02-25 11:10:00|38484|38372|38527|38415|38534.7|38422.7|38455.2|38343.2|263
1645787700000|2022-02-25 11:15:00|38525.5|38413.5|38471.3|38359.3|38554|38442|38409.9|38297.9|247
1645788000000|2022-02-25 11:20:00|38471.1|38359.1|38627.6|38515.6|38660|38548|38471.1|38359.1|296
1645788300000|2022-02-25 11:25:00|38627.3|38515.3|38636.8|38524.8|38708.6|38596.6|38585.3|38473.3|430
1645788600000|2022-02-25 11:30:00|38635|38523|38744.3|38632.3|38765|38653|38595|38483|257
1645788900000|2022-02-25 11:35:00|38745.9|38633.9|38900.6|38788.6|38930.9|38818.9|38726.2|38614.2|152
1645789200000|2022-02-25 11:40:00|38906.6|38794.6|38705.6|38593.6|38906.6|38794.6|38541.1|38429.1|613
1645789500000|2022-02-25 11:45:00|38704.8|38592.8|38732.9|38620.9|38804.3|38692.3|38640|38528|433
1645789800000|2022-02-25 11:50:00|38730|38618|38761.6|38649.6|38782.7|38670.7|38725.8|38613.8|351
1645790100000|2022-02-25 11:55:00|38766|38654|38831.9|38719.9|38882.1|38770.1|38755.5|38643.5|395
1645790400000|2022-02-25 12:00:00|38826.4|38714.4|38966.6|38854.6|39031.4|38919.4|38825.9|38713.9|592
1645790700000|2022-02-25 12:05:00|38973.3|38861.3|39149.1|39037.1|39198.2|39086.2|38888.1|38776.1|579
1645791000000|2022-02-25 12:10:00|39148.2|39036.2|38998.5|38886.5|39201.8|39089.8|38981.3|38869.3|612
1645791300000|2022-02-25 12:15:00|38996.7|38884.7|38931.1|38819.1|39103.9|38991.9|38931.1|38819.1|429
1645791600000|2022-02-25 12:20:00|38946.1|38834.1|38892.1|38780.1|38957.5|38845.5|38885.9|38773.9|315
1645791900000|2022-02-25 12:25:00|38887.8|38775.8|38886.3|38774.3|38965.8|38853.8|38874.9|38762.9|312
1645792200000|2022-02-25 12:30:00|38903.8|38791.8|38936.2|38824.2|38956.8|38844.8|38860.8|38748.8|477
1645792500000|2022-02-25 12:35:00|38932.4|38820.4|38907.5|38795.5|38932.4|38820.4|38832.5|38720.5|311
1645792800000|2022-02-25 12:40:00|38908.7|38796.7|38984.7|38872.7|39000.3|38888.3|38893.6|38781.6|400
1645793100000|2022-02-25 12:45:00|38983.7|38871.7|38939.9|38827.9|38983.7|38871.7|38914.5|38802.5|295
1645793400000|2022-02-25 12:50:00|38936.3|38824.3|39340|39228|39441.8|39329.8|38934.2|38822.2|934
1645793700000|2022-02-25 12:55:00|39345.7|39233.7|39416.2|39304.2|39549.5|39437.5|39345.7|39233.7|711
1645794000000|2022-02-25 13:00:00|39416.1|39304.1|39341.9|39229.9|39467.5|39355.5|39315.2|39203.2|472
1645794300000|2022-02-25 13:05:00|39336.1|39224.1|39460.9|39348.9|39549.9|39437.9|39335|39223|528
1645794600000|2022-02-25 13:10:00|39468.4|39356.4|39414.1|39302.1|39493.6|39381.6|39380.3|39268.3|428
1645794900000|2022-02-25 13:15:00|39424.3|39312.3|39398.5|39286.5|39434.6|39322.6|39326.3|39214.3|477
1645795200000|2022-02-25 13:20:00|39397.7|39285.7|39468.3|39356.3|39489.4|39377.4|39380.4|39268.4|520
1645795500000|2022-02-25 13:25:00|39464.5|39352.5|39414.1|39302.1|39476.4|39364.4|39359.5|39247.5|567
1645795800000|2022-02-25 13:30:00|39411.3|39299.3|39681.7|39569.7|39700.3|39588.3|39383.3|39271.3|570
1645796100000|2022-02-25 13:35:00|39682.6|39570.6|39666.2|39554.2|39749.6|39637.6|39623.7|39511.7|450
1645796400000|2022-02-25 13:40:00|39658.3|39546.3|39546.9|39434.9|39737.9|39625.9|39531.3|39419.3|518
1645796700000|2022-02-25 13:45:00|39544.7|39432.7|39511.6|39399.6|39596|39484|39479.3|39367.3|391
1645797000000|2022-02-25 13:50:00|39506|39394|39382.6|39270.6|39516.6|39404.6|39381.8|39269.8|519
1645797300000|2022-02-25 13:55:00|39382.4|39270.4|39408.9|39296.9|39443.4|39331.4|39326|39214|479
1645797600000|2022-02-25 14:00:00|39416|39304|39344.2|39232.2|39434.4|39322.4|39251.5|39139.5|550
1645797900000|2022-02-25 14:05:00|39344.9|39232.9|39318.4|39206.4|39358.9|39246.9|39256.2|39144.2|333
1645798200000|2022-02-25 14:10:00|39317|39205|39331.2|39219.2|39346.2|39234.2|39275.4|39163.4|389
1645798500000|2022-02-25 14:15:00|39334.9|39222.9|39190.1|39078.1|39337.1|39225.1|39181.4|39069.4|467
1645798800000|2022-02-25 14:20:00|39189.1|39077.1|39263.5|39151.5|39276.1|39164.1|39165.9|39053.9|413
1645799100000|2022-02-25 14:25:00|39274.9|39162.9|39325.8|39213.8|39332.4|39220.4|39241|39129|357
1645799400000|2022-02-25 14:30:00|39326.8|39214.8|39425.8|39313.8|39542.4|39430.4|39135.8|39023.8|735
1645799700000|2022-02-25 14:35:00|39426.9|39314.9|39299.1|39187.1|39498.8|39386.8|39224.9|39112.9|704
1645800000000|2022-02-25 14:40:00|39272.3|39160.3|39181|39069|39370.2|39258.2|39163.1|39051.1|562
1645800300000|2022-02-25 14:45:00|39183.7|39071.7|39377.6|39265.6|39377.6|39265.6|39175.2|39063.2|589
1645800600000|2022-02-25 14:50:00|39370.1|39258.1|39337.9|39225.9|39399.4|39287.4|39255|39143|537
1645800900000|2022-02-25 14:55:00|39341.9|39229.9|39056|38944|39358.8|39246.8|39053.3|38941.3|562
1645801200000|2022-02-25 15:00:00|39083.2|38971.2|38873.6|38761.6|39116.4|39004.4|38843.5|38731.5|732
1645801500000|2022-02-25 15:05:00|38856.8|38744.8|38923.2|38811.2|38965.6|38853.6|38786.4|38674.4|816
1645801800000|2022-02-25 15:10:00|38922.2|38810.2|38938.3|38826.3|39057.5|38945.5|38898.1|38786.1|849
1645802100000|2022-02-25 15:15:00|38937.9|38825.9|39272.8|39160.8|39317.3|39205.3|38907.6|38795.6|661
1645802400000|2022-02-25 15:20:00|39276.5|39164.5|39354.6|39242.6|39409.5|39297.5|39190.6|39078.6|701
1645802700000|2022-02-25 15:25:00|39348.9|39236.9|39432.5|39320.5|39447.7|39335.7|39311.4|39199.4|577
1645803000000|2022-02-25 15:30:00|39431|39319|39375|39263|39460|39348|39293.3|39181.3|512
1645803300000|2022-02-25 15:35:00|39358|39246|39197.1|39085.1|39358|39246|39145.2|39033.2|399
1645803600000|2022-02-25 15:40:00|39192.6|39080.6|39407|39295|39415|39303|39192.6|39080.6|507
1645803900000|2022-02-25 15:45:00|39401.9|39289.9|39474|39362|39476.4|39364.4|39391.5|39279.5|465
1645804200000|2022-02-25 15:50:00|39465.1|39353.1|39417|39305|39481.1|39369.1|39364.7|39252.7|480
1645804500000|2022-02-25 15:55:00|39411|39299|39515.2|39403.2|39611.2|39499.2|39388.5|39276.5|659
1645804800000|2022-02-25 16:00:00|39495.2|39383.2|39611.1|39499.1|39666.1|39554.1|39432.6|39320.6|649
1645805100000|2022-02-25 16:05:00|39612.4|39500.4|39484.8|39372.8|39612.4|39500.4|39474.7|39362.7|347
1645805400000|2022-02-25 16:10:00|39487|39375|39518.1|39406.1|39599|39487|39443.5|39331.5|617
1645805700000|2022-02-25 16:15:00|39517.1|39405.1|39545.9|39433.9|39558.4|39446.4|39391|39279|516
1645806000000|2022-02-25 16:20:00|39542.5|39430.5|39378.3|39266.3|39556.1|39444.1|39370.4|39258.4|475
1645806300000|2022-02-25 16:25:00|39377.2|39265.2|39380.2|39268.2|39412.1|39300.1|39341.8|39229.8|374
1645806600000|2022-02-25 16:30:00|39388.3|39276.3|39388.7|39276.7|39413|39301|39282.3|39170.3|432
1645806900000|2022-02-25 16:35:00|39392.6|39280.6|39377.4|39265.4|39432.3|39320.3|39333.3|39221.3|548
1645807200000|2022-02-25 16:40:00|39379|39267|39293.1|39181.1|39399.6|39287.6|39277.7|39165.7|450
1645807500000|2022-02-25 16:45:00|39276.3|39164.3|39366.7|39254.7|39379.3|39267.3|39276.3|39164.3|549
1645807800000|2022-02-25 16:50:00|39356|39244|39400.9|39288.9|39423.4|39311.4|39356|39244|525
1645808100000|2022-02-25 16:55:00|39395.2|39283.2|39454|39342|39475.6|39363.6|39387.5|39275.5|494
1645808400000|2022-02-25 17:00:00|39454.2|39342.2|39378.1|39266.1|39467.5|39355.5|39378.1|39266.1|446
1645808700000|2022-02-25 17:05:00|39377.7|39265.7|39255|39143|39382|39270|39239.4|39127.4|382
1645809000000|2022-02-25 17:10:00|39254.9|39142.9|39066.7|38954.7|39279.5|39167.5|39052.5|38940.5|404
1645809300000|2022-02-25 17:15:00|39066.3|38954.3|39235.9|39123.9|39258.3|39146.3|39007.2|38895.2|507
1645809600000|2022-02-25 17:20:00|39247.4|39135.4|39151.8|39039.8|39249.6|39137.6|39144.5|39032.5|414
1645809900000|2022-02-25 17:25:00|39156|39044|39219.6|39107.6|39233.2|39121.2|39146.5|39034.5|479
1645810200000|2022-02-25 17:30:00|39219.3|39107.3|39252.3|39140.3|39317|39205|39219.3|39107.3|417
1645810500000|2022-02-25 17:35:00|39248.8|39136.8|39222.2|39110.2|39253.4|39141.4|39183.4|39071.4|360
1645810800000|2022-02-25 17:40:00|39228.9|39116.9|39216.6|39104.6|39254.5|39142.5|39157.1|39045.1|404
1645811100000|2022-02-25 17:45:00|39201.1|39089.1|39118.6|39006.6|39227.6|39115.6|39118.6|39006.6|373
1645811400000|2022-02-25 17:50:00|39110.1|38998.1|38977.6|38865.6|39110.1|38998.1|38970.4|38858.4|516
1645811700000|2022-02-25 17:55:00|38975.8|38863.8|39037.6|38925.6|39075.9|38963.9|38945.4|38833.4|422
1645812000000|2022-02-25 18:00:00|39037.1|38925.1|39022.9|38910.9|39104.9|38992.9|38878|38766|702
1645812300000|2022-02-25 18:05:00|39021.5|38909.5|38659.5|38547.5|39021.5|38909.5|38652.1|38540.1|581
1645812600000|2022-02-25 18:10:00|38662.4|38550.4|38695.4|38583.4|38751.4|38639.4|38640.9|38528.9|555
1645812900000|2022-02-25 18:15:00|38694.6|38582.6|38846.2|38734.2|38851.4|38739.4|38692.2|38580.2|584
1645813200000|2022-02-25 18:20:00|38844|38732|38852.4|38740.4|38872.8|38760.8|38795.3|38683.3|567
1645813500000|2022-02-25 18:25:00|38847|38735|38835.7|38723.7|38897|38785|38793|38681|527
1645813800000|2022-02-25 18:30:00|38838.2|38726.2|38921.3|38809.3|38936.9|38824.9|38837.3|38725.3|559
1645814100000|2022-02-25 18:35:00|38921.1|38809.1|38821.8|38709.8|38926.1|38814.1|38780.9|38668.9|528
1645814400000|2022-02-25 18:40:00|38823.5|38711.5|38887.2|38775.2|38908.6|38796.6|38823.5|38711.5|272
1645814700000|2022-02-25 18:45:00|38883.6|38771.6|38778.5|38666.5|38910.5|38798.5|38769.7|38657.7|285
1645815000000|2022-02-25 18:50:00|38777.7|38665.7|38757.7|38645.7|38811.6|38699.6|38747.3|38635.3|442
1645815300000|2022-02-25 18:55:00|38756.5|38644.5|38718.1|38606.1|38756.5|38644.5|38624.9|38512.9|558
1645815600000|2022-02-25 19:00:00|38718.6|38606.6|38747.4|38635.4|38792.2|38680.2|38659.2|38547.2|577
1645815900000|2022-02-25 19:05:00|38744.8|38632.8|38659.7|38547.7|38763|38651|38611|38499|359
1645816200000|2022-02-25 19:10:00|38658.9|38546.9|38740.9|38628.9|38782.4|38670.4|38605.6|38493.6|376
1645816500000|2022-02-25 19:15:00|38741.9|38629.9|38841.4|38729.4|38858.8|38746.8|38741.7|38629.7|430
1645816800000|2022-02-25 19:20:00|38840.7|38728.7|39004.8|38892.8|39022.8|38910.8|38818.1|38706.1|536
1645817100000|2022-02-25 19:25:00|39007.3|38895.3|38912.3|38800.3|39016.5|38904.5|38897.8|38785.8|462
1645817400000|2022-02-25 19:30:00|38907.1|38795.1|38797.2|38685.2|38977.7|38865.7|38788.1|38676.1|517
1645817700000|2022-02-25 19:35:00|38796.8|38684.8|38834.1|38722.1|38841.9|38729.9|38776.1|38664.1|498
1645818000000|2022-02-25 19:40:00|38824.4|38712.4|38828.4|38716.4|38885.9|38773.9|38759.8|38647.8|406
1645818300000|2022-02-25 19:45:00|38829.2|38717.2|38838.8|38726.8|38913.6|38801.6|38808|38696|385
1645818600000|2022-02-25 19:50:00|38843.9|38731.9|38729.3|38617.3|38843.9|38731.9|38691.6|38579.6|415
1645818900000|2022-02-25 19:55:00|38729.7|38617.7|38743.6|38631.6|38811.5|38699.5|38729.3|38617.3|521
1645819200000|2022-02-25 20:00:00|38743.1|38631.1|38751.6|38639.6|38785.8|38673.8|38709.3|38597.3|622
1645819500000|2022-02-25 20:05:00|38747.7|38635.7|38801.3|38689.3|38805.1|38693.1|38694.4|38582.4|427
1645819800000|2022-02-25 20:10:00|38801.1|38689.1|38866.2|38754.2|38875.9|38763.9|38784.6|38672.6|422
1645820100000|2022-02-25 20:15:00|38866.9|38754.9|38875.6|38763.6|38956.3|38844.3|38853.6|38741.6|471
1645820400000|2022-02-25 20:20:00|38875.4|38763.4|38893.8|38781.8|38927.1|38815.1|38798.8|38686.8|352
1645820700000|2022-02-25 20:25:00|38893.5|38781.5|38804.8|38692.8|38913.2|38801.2|38798.3|38686.3|259
1645821000000|2022-02-25 20:30:00|38809.2|38697.2|38848.6|38736.6|38919.1|38807.1|38798.4|38686.4|376
1645821300000|2022-02-25 20:35:00|38840.9|38728.9|38904.1|38792.1|38914.9|38802.9|38796.9|38684.9|358
1645821600000|2022-02-25 20:40:00|38906.8|38794.8|38944.6|38832.6|39013|38901|38891.5|38779.5|359
1645821900000|2022-02-25 20:45:00|38945.3|38833.3|38985.4|38873.4|39021.7|38909.7|38929.2|38817.2|498
1645822200000|2022-02-25 20:50:00|38978|38866|39279.1|39167.1|39291.8|39179.8|38978|38866|451
1645822500000|2022-02-25 20:55:00|39285.9|39173.9|39194.4|39082.4|39285.9|39173.9|39147.5|39035.5|539
1645822800000|2022-02-25 21:00:00|39191.6|39079.6|39088.9|38976.9|39205.9|39093.9|39088.9|38976.9|398
1645823100000|2022-02-25 21:05:00|39088.7|38976.7|39231.1|39119.1|39261.1|39149.1|39088.7|38976.7|298
1645823400000|2022-02-25 21:10:00|39232.1|39120.1|39230.5|39118.5|39288.9|39176.9|39230.5|39118.5|267
1645823700000|2022-02-25 21:15:00|39229.8|39117.8|39172.7|39060.7|39229.8|39117.8|39159.6|39047.6|318
1645824000000|2022-02-25 21:20:00|39172.6|39060.6|39162.5|39050.5|39185.7|39073.7|39128.4|39016.4|346
1645824300000|2022-02-25 21:25:00|39162.2|39050.2|39174.4|39062.4|39174.4|39062.4|39139.2|39027.2|328
1645824600000|2022-02-25 21:30:00|39173.9|39061.9|39070|38958|39189.5|39077.5|39066.4|38954.4|434
1645824900000|2022-02-25 21:35:00|39068.9|38956.9|39111.4|38999.4|39111.4|38999.4|39068|38956|422
1645825200000|2022-02-25 21:40:00|39112.7|39000.7|39104.3|38992.3|39126.8|39014.8|39093.8|38981.8|244
1645825500000|2022-02-25 21:45:00|39104.4|38992.4|39104.9|38992.9|39145.4|39033.4|39083|38971|387
1645825800000|2022-02-25 21:50:00|39104.4|38992.4|39079.8|38967.8|39106.7|38994.7|39069.1|38957.1|321
1645826100000|2022-02-25 21:55:00|39079.7|38967.7|39044.8|38932.8|39091.9|38979.9|39022.7|38910.7|230
1645862400000|2022-02-26 08:00:00|39268.4|39156.4|39241.6|39129.6|39271.3|39159.3|39237.9|39125.9|436
1645862700000|2022-02-26 08:05:00|39242.2|39130.2|39272.9|39160.9|39272.9|39160.9|39230.2|39118.2|330
1645863000000|2022-02-26 08:10:00|39271.7|39159.7|39334.4|39222.4|39358.8|39246.8|39259.4|39147.4|405
1645863300000|2022-02-26 08:15:00|39334.3|39222.3|39416.9|39304.9|39428.7|39316.7|39329.1|39217.1|385
1645863600000|2022-02-26 08:20:00|39414.2|39302.2|39412.5|39300.5|39610.7|39498.7|39412.5|39300.5|823
1645863900000|2022-02-26 08:25:00|39408.6|39296.6|39403.8|39291.8|39417.1|39305.1|39366.8|39254.8|464
1645864200000|2022-02-26 08:30:00|39403.3|39291.3|39361.5|39249.5|39415.5|39303.5|39345.7|39233.7|593
1645864500000|2022-02-26 08:35:00|39362.4|39250.4|39244.9|39132.9|39368.5|39256.5|39243.8|39131.8|622
1645864800000|2022-02-26 08:40:00|39243.3|39131.3|39176.8|39064.8|39243.3|39131.3|39146.5|39034.5|672
1645865100000|2022-02-26 08:45:00|39176.7|39064.7|38916.1|38804.1|39176.7|39064.7|38894.8|38782.8|881
1645865400000|2022-02-26 08:50:00|38917.1|38805.1|38784.1|38672.1|38917.6|38805.6|38765.2|38653.2|918
1645865700000|2022-02-26 08:55:00|38784.7|38672.7|38844|38732|38871.1|38759.1|38758.9|38646.9|801
1645866000000|2022-02-26 09:00:00|38846.3|38734.3|38835.7|38723.7|38894.9|38782.9|38817.6|38705.6|712
1645866300000|2022-02-26 09:05:00|38827|38715|38859.8|38747.8|38869.1|38757.1|38825.4|38713.4|538
1645866600000|2022-02-26 09:10:00|38860.6|38748.6|38726.9|38614.9|38872.8|38760.8|38700.8|38588.8|712
1645866900000|2022-02-26 09:15:00|38727.6|38615.6|38907.5|38795.5|38925.5|38813.5|38673.2|38561.2|770
1645867200000|2022-02-26 09:20:00|38909.5|38797.5|38921.6|38809.6|38921.8|38809.8|38859.8|38747.8|531
1645867500000|2022-02-26 09:25:00|38922.5|38810.5|38888.5|38776.5|38970.9|38858.9|38871.5|38759.5|579
1645867800000|2022-02-26 09:30:00|38883.4|38771.4|38930.4|38818.4|38937.8|38825.8|38871.2|38759.2|384
1645868100000|2022-02-26 09:35:00|38930.2|38818.2|38939.4|38827.4|38939.4|38827.4|38867.6|38755.6|504
1645868400000|2022-02-26 09:40:00|38940.8|38828.8|38959.4|38847.4|38959.8|38847.8|38926.9|38814.9|364
1645868700000|2022-02-26 09:45:00|38958.8|38846.8|38916.7|38804.7|38986|38874|38894.6|38782.6|594
1645869000000|2022-02-26 09:50:00|38916.6|38804.6|38833.7|38721.7|38916.7|38804.7|38833.7|38721.7|463
1645869300000|2022-02-26 09:55:00|38833.6|38721.6|38866.5|38754.5|38869.2|38757.2|38771.1|38659.1|596
1645869600000|2022-02-26 10:00:00|38866.1|38754.1|38956.6|38844.6|38956.6|38844.6|38842.8|38730.8|501
1645869900000|2022-02-26 10:05:00|38956.5|38844.5|38970.3|38858.3|39023.2|38911.2|38941.3|38829.3|412
1645870200000|2022-02-26 10:10:00|38970.5|38858.5|39001.7|38889.7|39101.4|38989.4|38969|38857|520
1645870500000|2022-02-26 10:15:00|39001.4|38889.4|39050.3|38938.3|39054.3|38942.3|38956.7|38844.7|517
1645870800000|2022-02-26 10:20:00|39048.9|38936.9|39035.5|38923.5|39090.1|38978.1|39022.6|38910.6|476
1645871100000|2022-02-26 10:25:00|39035.4|38923.4|39048.7|38936.7|39050.2|38938.2|38993.8|38881.8|482
1645871400000|2022-02-26 10:30:00|39049|38937|39069.5|38957.5|39082|38970|39036.1|38924.1|525
1645871700000|2022-02-26 10:35:00|39070.1|38958.1|39002.3|38890.3|39076|38964|39002.3|38890.3|516
1645872000000|2022-02-26 10:40:00|39003.6|38891.6|39017|38905|39021.6|38909.6|38967.6|38855.6|373
1645872300000|2022-02-26 10:45:00|39017.2|38905.2|39000.1|38888.1|39048.1|38936.1|38998.6|38886.6|317
1645872600000|2022-02-26 10:50:00|39000.2|38888.2|39084.1|38972.1|39134.3|39022.3|38996|38884|560
1645872900000|2022-02-26 10:55:00|39080.9|38968.9|39080|38968|39100.5|38988.5|39069.7|38957.7|417
1645873200000|2022-02-26 11:00:00|39079.5|38967.5|39123.8|39011.8|39219|39107|39077.7|38965.7|528
1645873500000|2022-02-26 11:05:00|39122.1|39010.1|38994.7|38882.7|39122.1|39010.1|38971.6|38859.6|611
1645873800000|2022-02-26 11:10:00|38994.8|38882.8|38975|38863|38999.1|38887.1|38954.7|38842.7|439
1645874100000|2022-02-26 11:15:00|38977.7|38865.7|39020.6|38908.6|39020.6|38908.6|38879.1|38767.1|662
1645874400000|2022-02-26 11:20:00|39020.1|38908.1|39010.5|38898.5|39052.2|38940.2|39002.2|38890.2|369
1645874700000|2022-02-26 11:25:00|38995.7|38883.7|39044.4|38932.4|39046.7|38934.7|38995.1|38883.1|522
1645875000000|2022-02-26 11:30:00|39044.5|38932.5|39027.6|38915.6|39102|38990|38999.2|38887.2|580
1645875300000|2022-02-26 11:35:00|39028.3|38916.3|39041.5|38929.5|39048.5|38936.5|38978.1|38866.1|520
1645875600000|2022-02-26 11:40:00|39041.6|38929.6|39062.5|38950.5|39067.6|38955.6|39038.4|38926.4|370
1645875900000|2022-02-26 11:45:00|39062.6|38950.6|39045|38933|39162.8|39050.8|39045|38933|590
1645876200000|2022-02-26 11:50:00|39045.1|38933.1|38992.1|38880.1|39048.5|38936.5|38973.1|38861.1|503
1645876500000|2022-02-26 11:55:00|38991.6|38879.6|39006.6|38894.6|39033.7|38921.7|38986|38874|376
1645876800000|2022-02-26 12:00:00|39006.4|38894.4|38921.2|38809.2|39047|38935|38918.2|38806.2|566
1645877100000|2022-02-26 12:05:00|38920.1|38808.1|38928.7|38816.7|38942.3|38830.3|38901.7|38789.7|594
1645877400000|2022-02-26 12:10:00|38927.9|38815.9|39025.1|38913.1|39058.1|38946.1|38922|38810|614
1645877700000|2022-02-26 12:15:00|39027.7|38915.7|38988.3|38876.3|39098|38986|38948.8|38836.8|523
1645878000000|2022-02-26 12:20:00|38991.7|38879.7|38933.6|38821.6|38991.7|38879.7|38928.1|38816.1|499
1645878300000|2022-02-26 12:25:00|38933.5|38821.5|38892|38780|38952.7|38840.7|38886.1|38774.1|438
1645878600000|2022-02-26 12:30:00|38891.9|38779.9|38929.5|38817.5|38979.1|38867.1|38863.6|38751.6|579
1645878900000|2022-02-26 12:35:00|38929.6|38817.6|38973.5|38861.5|38973.5|38861.5|38927.9|38815.9|412
1645879200000|2022-02-26 12:40:00|38975.3|38863.3|38962.6|38850.6|39004.5|38892.5|38960.5|38848.5|431
1645879500000|2022-02-26 12:45:00|38963.1|38851.1|38947.2|38835.2|38997.3|38885.3|38940.5|38828.5|463
1645879800000|2022-02-26 12:50:00|38946.6|38834.6|39005|38893|39016.5|38904.5|38945.7|38833.7|418
1645880100000|2022-02-26 12:55:00|39003.8|38891.8|39065.3|38953.3|39067.5|38955.5|38993|38881|530
1645880400000|2022-02-26 13:00:00|39065|38953|39002.1|38890.1|39110.8|38998.8|38995.5|38883.5|590
1645880700000|2022-02-26 13:05:00|39001.9|38889.9|39083.5|38971.5|39088|38976|38995.9|38883.9|622
1645881000000|2022-02-26 13:10:00|39083.4|38971.4|39245.2|39133.2|39245.2|39133.2|39066.1|38954.1|688
1645881300000|2022-02-26 13:15:00|39243.2|39131.2|39225.1|39113.1|39257.4|39145.4|39155.4|39043.4|624
1645881600000|2022-02-26 13:20:00|39225.5|39113.5|39186.5|39074.5|39225.8|39113.8|39165.8|39053.8|454
1645881900000|2022-02-26 13:25:00|39186.2|39074.2|39191.6|39079.6|39248.6|39136.6|39174.6|39062.6|516
1645882200000|2022-02-26 13:30:00|39191|39079|39200.8|39088.8|39226.8|39114.8|39164.4|39052.4|518
1645882500000|2022-02-26 13:35:00|39200.7|39088.7|39184.9|39072.9|39201.6|39089.6|39160.1|39048.1|484
1645882800000|2022-02-26 13:40:00|39185|39073|39205.7|39093.7|39207.1|39095.1|39175.7|39063.7|437
1645883100000|2022-02-26 13:45:00|39205.8|39093.8|39185.1|39073.1|39294.2|39182.2|39184.7|39072.7|582
1645883400000|2022-02-26 13:50:00|39185.4|39073.4|39171.5|39059.5|39186.1|39074.1|39124.4|39012.4|543
1645883700000|2022-02-26 13:55:00|39172.3|39060.3|39161.9|39049.9|39177.2|39065.2|39137.7|39025.7|516
1645884000000|2022-02-26 14:00:00|39161.7|39049.7|39228|39116|39232.7|39120.7|39156.2|39044.2|579
1645884300000|2022-02-26 14:05:00|39228.1|39116.1|39205.6|39093.6|39230.1|39118.1|39174|39062|550
1645884600000|2022-02-26 14:10:00|39206.2|39094.2|39115.1|39003.1|39206.2|39094.2|39114.7|39002.7|524
1645884900000|2022-02-26 14:15:00|39115.3|39003.3|39181.8|39069.8|39181.8|39069.8|39033|38921|668
1645885200000|2022-02-26 14:20:00|39181.4|39069.4|39167.1|39055.1|39195.9|39083.9|39118.8|39006.8|480
1645885500000|2022-02-26 14:25:00|39167.3|39055.3|39192.2|39080.2|39192.4|39080.4|39135.7|39023.7|501
1645885800000|2022-02-26 14:30:00|39194.1|39082.1|39356.4|39244.4|39421.2|39309.2|39188.6|39076.6|679
1645886100000|2022-02-26 14:35:00|39352.4|39240.4|39275.9|39163.9|39352.4|39240.4|39263.8|39151.8|719
1645886400000|2022-02-26 14:40:00|39274.8|39162.8|39179.9|39067.9|39304.3|39192.3|39172.4|39060.4|555
1645886700000|2022-02-26 14:45:00|39179.4|39067.4|39205.7|39093.7|39207|39095|39125.2|39013.2|562
1645887000000|2022-02-26 14:50:00|39206|39094|39198.9|39086.9|39210.3|39098.3|39174.3|39062.3|333
1645887300000|2022-02-26 14:55:00|39201|39089|39288.9|39176.9|39314.8|39202.8|39201|39089|572
1645887600000|2022-02-26 15:00:00|39289.5|39177.5|39304.7|39192.7|39304.8|39192.8|39258.3|39146.3|491
1645887900000|2022-02-26 15:05:00|39305.4|39193.4|39322.3|39210.3|39347.1|39235.1|39279.4|39167.4|707
1645888200000|2022-02-26 15:10:00|39321.7|39209.7|39235.3|39123.3|39398.8|39286.8|39232.3|39120.3|534
1645888500000|2022-02-26 15:15:00|39234.8|39122.8|39287.8|39175.8|39293.7|39181.7|39229.4|39117.4|475
1645888800000|2022-02-26 15:20:00|39290.3|39178.3|39302.3|39190.3|39365.4|39253.4|39266.7|39154.7|565
1645889100000|2022-02-26 15:25:00|39302.1|39190.1|39324.2|39212.2|39367.6|39255.6|39278.5|39166.5|690
1645889400000|2022-02-26 15:30:00|39322.6|39210.6|39362.2|39250.2|39381.8|39269.8|39310.9|39198.9|581
1645889700000|2022-02-26 15:35:00|39361.4|39249.4|39384.3|39272.3|39416.6|39304.6|39334.5|39222.5|599
1645890000000|2022-02-26 15:40:00|39383.2|39271.2|39339.4|39227.4|39407.5|39295.5|39318.7|39206.7|622
1645890300000|2022-02-26 15:45:00|39340.7|39228.7|39350.3|39238.3|39359.2|39247.2|39309.8|39197.8|497
1645890600000|2022-02-26 15:50:00|39351.1|39239.1|39349.4|39237.4|39354.1|39242.1|39322.5|39210.5|423
1645890900000|2022-02-26 15:55:00|39349.1|39237.1|39296.1|39184.1|39349.3|39237.3|39289.4|39177.4|538
1645891200000|2022-02-26 16:00:00|39296.8|39184.8|39313.5|39201.5|39318.1|39206.1|39245.3|39133.3|592
1645891500000|2022-02-26 16:05:00|39315|39203|39363.8|39251.8|39376.2|39264.2|39314.2|39202.2|443
1645891800000|2022-02-26 16:10:00|39364.5|39252.5|39357.8|39245.8|39392.2|39280.2|39346.7|39234.7|502
1645892100000|2022-02-26 16:15:00|39357.6|39245.6|39283.3|39171.3|39359.4|39247.4|39282.8|39170.8|494
1645892400000|2022-02-26 16:20:00|39281.7|39169.7|39312.7|39200.7|39333.1|39221.1|39270.4|39158.4|470
1645892700000|2022-02-26 16:25:00|39312.5|39200.5|39264.1|39152.1|39312.5|39200.5|39239.9|39127.9|525
1645893000000|2022-02-26 16:30:00|39264.3|39152.3|39172.7|39060.7|39266.9|39154.9|39167.9|39055.9|522
1645893300000|2022-02-26 16:35:00|39173.4|39061.4|39183.9|39071.9|39186.8|39074.8|39114.5|39002.5|519
1645893600000|2022-02-26 16:40:00|39183.7|39071.7|39202.6|39090.6|39209.7|39097.7|39178.9|39066.9|506
1645893900000|2022-02-26 16:45:00|39202.5|39090.5|39227|39115|39250.1|39138.1|39142|39030|658
1645894200000|2022-02-26 16:50:00|39227.6|39115.6|39219|39107|39262.5|39150.5|39215.6|39103.6|647
1645894500000|2022-02-26 16:55:00|39219.7|39107.7|39229.4|39117.4|39255.6|39143.6|39215.4|39103.4|485
1645894800000|2022-02-26 17:00:00|39229.9|39117.9|39176.3|39064.3|39249.8|39137.8|39175.4|39063.4|579
1645895100000|2022-02-26 17:05:00|39173.8|39061.8|39199.6|39087.6|39205|39093|39173.8|39061.8|510
1645895400000|2022-02-26 17:10:00|39199.5|39087.5|39244|39132|39251.2|39139.2|39187|39075|433
1645895700000|2022-02-26 17:15:00|39243.9|39131.9|39271.8|39159.8|39273.6|39161.6|39211.8|39099.8|461
1645896000000|2022-02-26 17:20:00|39273|39161|39264.6|39152.6|39291.5|39179.5|39260.2|39148.2|492
1645896300000|2022-02-26 17:25:00|39264|39152|39194.9|39082.9|39272.2|39160.2|39189.5|39077.5|490
1645896600000|2022-02-26 17:30:00|39193.9|39081.9|39207.3|39095.3|39227.7|39115.7|39182.2|39070.2|422
1645896900000|2022-02-26 17:35:00|39206.6|39094.6|39291.2|39179.2|39294.3|39182.3|39202.9|39090.9|496
1645897200000|2022-02-26 17:40:00|39291.1|39179.1|39293.5|39181.5|39298.1|39186.1|39284.4|39172.4|349
1645897500000|2022-02-26 17:45:00|39294|39182|39338.4|39226.4|39351|39239|39293.5|39181.5|473
1645897800000|2022-02-26 17:50:00|39339|39227|39366|39254|39374.9|39262.9|39331|39219|335
1645898100000|2022-02-26 17:55:00|39366.5|39254.5|39333.9|39221.9|39366.6|39254.6|39317.9|39205.9|330
1645898400000|2022-02-26 18:00:00|39334|39222|39272.5|39160.5|39338.2|39226.2|39261|39149|448
1645898700000|2022-02-26 18:05:00|39272.6|39160.6|39233.1|39121.1|39283.6|39171.6|39233.1|39121.1|544
1645899000000|2022-02-26 18:10:00|39236.6|39124.6|39196.6|39084.6|39245.2|39133.2|39196.6|39084.6|395
1645899300000|2022-02-26 18:15:00|39197.5|39085.5|38988.2|38876.2|39200.5|39088.5|38969.3|38857.3|700
1645899600000|2022-02-26 18:20:00|38980.9|38868.9|38958.6|38846.6|39024.4|38912.4|38915.7|38803.7|779
1645899900000|2022-02-26 18:25:00|38958.4|38846.4|39015.4|38903.4|39019.3|38907.3|38937.2|38825.2|477
1645900200000|2022-02-26 18:30:00|39014.5|38902.5|39064.8|38952.8|39076|38964|38974.1|38862.1|541
1645900500000|2022-02-26 18:35:00|39062.4|38950.4|39013.9|38901.9|39064.1|38952.1|39005.5|38893.5|415
1645900800000|2022-02-26 18:40:00|39012.8|38900.8|38981.6|38869.6|39016.5|38904.5|38960.7|38848.7|352
1645901100000|2022-02-26 18:45:00|38981.7|38869.7|39096.9|38984.9|39098.5|38986.5|38979.5|38867.5|447
1645901400000|2022-02-26 18:50:00|39096.7|38984.7|39150.5|39038.5|39159.4|39047.4|39090|38978|493
1645901700000|2022-02-26 18:55:00|39150.8|39038.8|39160.5|39048.5|39166.7|39054.7|39134.8|39022.8|531
1645902000000|2022-02-26 19:00:00|39168.2|39056.2|39307.8|39195.8|39311.7|39199.7|39160.3|39048.3|651
1645902300000|2022-02-26 19:05:00|39307.1|39195.1|39262.6|39150.6|39308.7|39196.7|39244.6|39132.6|570
1645902600000|2022-02-26 19:10:00|39262.7|39150.7|39290.5|39178.5|39324|39212|39225.5|39113.5|526
1645902900000|2022-02-26 19:15:00|39291.1|39179.1|39330.9|39218.9|39350.4|39238.4|39291.1|39179.1|467
1645903200000|2022-02-26 19:20:00|39326.7|39214.7|39281.5|39169.5|39329.3|39217.3|39254.7|39142.7|549
1645903500000|2022-02-26 19:25:00|39276.2|39164.2|39426.7|39314.7|39499.5|39387.5|39265.1|39153.1|677
1645903800000|2022-02-26 19:30:00|39417.3|39305.3|39352.1|39240.1|39426.5|39314.5|39342.4|39230.4|513
1645904100000|2022-02-26 19:35:00|39352|39240|39417.2|39305.2|39420.9|39308.9|39341.6|39229.6|524
1645904400000|2022-02-26 19:40:00|39416.7|39304.7|39384.9|39272.9|39418.4|39306.4|39373.7|39261.7|403
1645904700000|2022-02-26 19:45:00|39387.1|39275.1|39345.9|39233.9|39387.1|39275.1|39313.9|39201.9|396
1645905000000|2022-02-26 19:50:00|39346.4|39234.4|39343.9|39231.9|39360.2|39248.2|39311|39199|505
1645905300000|2022-02-26 19:55:00|39344.6|39232.6|39335.4|39223.4|39359.9|39247.9|39319.1|39207.1|377
1645905600000|2022-02-26 20:00:00|39334.6|39222.6|39350.3|39238.3|39374.8|39262.8|39327.5|39215.5|545
1645905900000|2022-02-26 20:05:00|39350.2|39238.2|39336.3|39224.3|39351.5|39239.5|39300.9|39188.9|366
1645906200000|2022-02-26 20:10:00|39336.4|39224.4|39328.8|39216.8|39337.1|39225.1|39293.9|39181.9|381
1645906500000|2022-02-26 20:15:00|39328.4|39216.4|39334.5|39222.5|39336.3|39224.3|39308.6|39196.6|415
1645906800000|2022-02-26 20:20:00|39334.9|39222.9|39317.6|39205.6|39338|39226|39316.2|39204.2|312
1645907100000|2022-02-26 20:25:00|39318.8|39206.8|39396.9|39284.9|39405.6|39293.6|39317.7|39205.7|492
1645907400000|2022-02-26 20:30:00|39396.8|39284.8|39398.5|39286.5|39409.7|39297.7|39374.4|39262.4|452
1645907700000|2022-02-26 20:35:00|39398.6|39286.6|39373.6|39261.6|39406.4|39294.4|39371.5|39259.5|439
1645908000000|2022-02-26 20:40:00|39372.7|39260.7|39419.9|39307.9|39420.2|39308.2|39368.9|39256.9|256
1645908300000|2022-02-26 20:45:00|39419.4|39307.4|39439.3|39327.3|39450|39338|39403|39291|459
1645908600000|2022-02-26 20:50:00|39439.6|39327.6|39497.3|39385.3|39498.1|39386.1|39427.3|39315.3|472
1645908900000|2022-02-26 20:55:00|39496.6|39384.6|39405.2|39293.2|39506.2|39394.2|39405.2|39293.2|515
1645909200000|2022-02-26 21:00:00|39405.5|39293.5|39397|39285|39409.7|39297.7|39371.5|39259.5|402
1645909500000|2022-02-26 21:05:00|39397.5|39285.5|39411.6|39299.6|39411.9|39299.9|39383.3|39271.3|349
1645909800000|2022-02-26 21:10:00|39412.9|39300.9|39557.3|39445.3|39573.9|39461.9|39412.9|39300.9|577
1645910100000|2022-02-26 21:15:00|39557.5|39445.5|39524.9|39412.9|39579|39467|39509.6|39397.6|614
1645910400000|2022-02-26 21:20:00|39525.2|39413.2|39692.5|39580.5|39719.2|39607.2|39525.2|39413.2|715
1645910700000|2022-02-26 21:25:00|39691.8|39579.8|39691.8|39579.8|39734.2|39622.2|39681.8|39569.8|419
1645911000000|2022-02-26 21:30:00|39691.3|39579.3|39488.6|39376.6|39700.8|39588.8|39477.4|39365.4|482
1645911300000|2022-02-26 21:35:00|39488.7|39376.7|39486.7|39374.7|39502.1|39390.1|39445.7|39333.7|387
1645911600000|2022-02-26 21:40:00|39489.5|39377.5|39502.8|39390.8|39526.4|39414.4|39483.1|39371.1|331
1645911900000|2022-02-26 21:45:00|39502|39390|39467.7|39355.7|39502|39390|39415.3|39303.3|543
1645912200000|2022-02-26 21:50:00|39467.2|39355.2|39480.3|39368.3|39485.5|39373.5|39426.8|39314.8|528
1645912500000|2022-02-26 21:55:00|39478.5|39366.5|39522.7|39410.7|39533|39421|39478.5|39366.5|461
1645912800000|2022-02-26 22:00:00|39524.7|39412.7|39467.4|39355.4|39537.5|39425.5|39409.7|39297.7|471
1645913100000|2022-02-26 22:05:00|39467.1|39355.1|39458.4|39346.4|39473|39361|39432.9|39320.9|473
1645913400000|2022-02-26 22:10:00|39458.3|39346.3|39449.9|39337.9|39474.9|39362.9|39434.9|39322.9|388
1645913700000|2022-02-26 22:15:00|39449.8|39337.8|39222.2|39110.2|39450.2|39338.2|39178.9|39066.9|481
1645914000000|2022-02-26 22:20:00|39222.3|39110.3|39302.4|39190.4|39315.3|39203.3|39221.8|39109.8|399
1645914300000|2022-02-26 22:25:00|39302.2|39190.2|39288.4|39176.4|39315.2|39203.2|39251.2|39139.2|380
1645914600000|2022-02-26 22:30:00|39288.6|39176.6|39360.7|39248.7|39364.1|39252.1|39284.4|39172.4|257
1645914900000|2022-02-26 22:35:00|39360.8|39248.8|39347.5|39235.5|39368.3|39256.3|39347.1|39235.1|124
1645915200000|2022-02-26 22:40:00|39348.6|39236.6|39226|39114|39348.6|39236.6|39213.1|39101.1|418
1645915500000|2022-02-26 22:45:00|39226.6|39114.6|39264.9|39152.9|39294.7|39182.7|39222.3|39110.3|356
1645915800000|2022-02-26 22:50:00|39265.2|39153.2|39234.2|39122.2|39282.1|39170.1|39234.2|39122.2|222
1645916100000|2022-02-26 22:55:00|39237.8|39125.8|39212.4|39100.4|39246.2|39134.2|39154.1|39042.1|441
1645916400000|2022-02-26 23:00:00|39213.3|39101.3|39073.1|38961.1|39213.3|39101.3|39050|38938|554
1645916700000|2022-02-26 23:05:00|39072.1|38960.1|39088.5|38976.5|39132.2|39020.2|39044.1|38932.1|562
1645917000000|2022-02-26 23:10:00|39087.6|38975.6|39121.3|39009.3|39162.7|39050.7|39086.1|38974.1|683
1645917300000|2022-02-26 23:15:00|39121.4|39009.4|39165.1|39053.1|39177.1|39065.1|39119.6|39007.6|492
1645917600000|2022-02-26 23:20:00|39164.9|39052.9|39137.3|39025.3|39179.1|39067.1|39133.4|39021.4|465
1645917900000|2022-02-26 23:25:00|39136.9|39024.9|39102.5|38990.5|39159.5|39047.5|39090|38978|506
1645918200000|2022-02-26 23:30:00|39103.1|38991.1|39087.4|38975.4|39104.9|38992.9|38999|38887|606
1645918500000|2022-02-26 23:35:00|39088.4|38976.4|39066.4|38954.4|39120.6|39008.6|39064.6|38952.6|407
1645918800000|2022-02-26 23:40:00|39066.5|38954.5|39029.7|38917.7|39066.5|38954.5|38988.3|38876.3|518
1645919100000|2022-02-26 23:45:00|39029.2|38917.2|39038.3|38926.3|39110.4|38998.4|39027.7|38915.7|552
1645919400000|2022-02-26 23:50:00|39036.7|38924.7|39107.3|38995.3|39107.3|38995.3|39029.3|38917.3|446
1645919700000|2022-02-26 23:55:00|39107.8|38995.8|39177.3|39065.3|39226.3|39114.3|39106.9|38994.9|515
1645920000000|2022-02-27 00:00:00|39181.2|39069.2|39121|39009|39191.5|39079.5|39085.3|38973.3|517
1645920300000|2022-02-27 00:05:00|39121.2|39009.2|39184.9|39072.9|39210.1|39098.1|39107.3|38995.3|509
1645920600000|2022-02-27 00:10:00|39185.4|39073.4|39275.6|39163.6|39278.4|39166.4|39178.2|39066.2|583
1645920900000|2022-02-27 00:15:00|39275.7|39163.7|39287.2|39175.2|39324.8|39212.8|39250.6|39138.6|442
1645921200000|2022-02-27 00:20:00|39287|39175|39203.1|39091.1|39289.3|39177.3|39197.7|39085.7|554
1645921500000|2022-02-27 00:25:00|39202.5|39090.5|39037.5|38925.5|39203.1|39091.1|39034.1|38922.1|627
1645921800000|2022-02-27 00:30:00|39036.8|38924.8|38918.8|38806.8|39036.9|38924.9|38823|38711|860
1645922100000|2022-02-27 00:35:00|38917.9|38805.9|38804.8|38692.8|38950|38838|38804.8|38692.8|775
1645922400000|2022-02-27 00:40:00|38804.9|38692.9|38897.1|38785.1|38923.4|38811.4|38804.4|38692.4|690
1645922700000|2022-02-27 00:45:00|38894.6|38782.6|38847.1|38735.1|38896.2|38784.2|38836.5|38724.5|588
1645923000000|2022-02-27 00:50:00|38849|38737|38902.8|38790.8|38909.4|38797.4|38841.3|38729.3|466
1645923300000|2022-02-27 00:55:00|38902.9|38790.9|38892.5|38780.5|38960.8|38848.8|38892.3|38780.3|508
1645923600000|2022-02-27 01:00:00|38892.2|38780.2|38816.2|38704.2|38915.8|38803.8|38805.9|38693.9|653
1645923900000|2022-02-27 01:05:00|38815.8|38703.8|38499.6|38387.6|38816.3|38704.3|38482.1|38370.1|966
1645924200000|2022-02-27 01:10:00|38499|38387|38465.8|38353.8|38499|38387|38416|38304|834
1645924500000|2022-02-27 01:15:00|38464.9|38352.9|38543|38431|38588.3|38476.3|38447.6|38335.6|705
1645924800000|2022-02-27 01:20:00|38542.3|38430.3|38564.6|38452.6|38584.7|38472.7|38536.7|38424.7|639
1645925100000|2022-02-27 01:25:00|38565|38453|38435.4|38323.4|38593.5|38481.5|38424.6|38312.6|692
1645925400000|2022-02-27 01:30:00|38435.1|38323.1|38521.1|38409.1|38548.7|38436.7|38425.8|38313.8|744
1645925700000|2022-02-27 01:35:00|38521.7|38409.7|38503.8|38391.8|38551.6|38439.6|38456.6|38344.6|719
1645926000000|2022-02-27 01:40:00|38505.2|38393.2|38542.8|38430.8|38565.4|38453.4|38505.2|38393.2|574
1645926300000|2022-02-27 01:45:00|38542.9|38430.9|38548.5|38436.5|38567.7|38455.7|38523.2|38411.2|542
1645926600000|2022-02-27 01:50:00|38550.3|38438.3|38497.4|38385.4|38553.7|38441.7|38457.5|38345.5|654
1645926900000|2022-02-27 01:55:00|38497.3|38385.3|38320.6|38208.6|38530.1|38418.1|38311.5|38199.5|744
1645927200000|2022-02-27 02:00:00|38321|38209|38414.9|38302.9|38415.7|38303.7|38279.5|38167.5|641
1645927500000|2022-02-27 02:05:00|38414.8|38302.8|38482.8|38370.8|38487.1|38375.1|38409.5|38297.5|568
1645927800000|2022-02-27 02:10:00|38481.7|38369.7|38524.5|38412.5|38524.5|38412.5|38468.1|38356.1|425
1645928100000|2022-02-27 02:15:00|38524.6|38412.6|38535.1|38423.1|38606.3|38494.3|38467.9|38355.9|677
1645928400000|2022-02-27 02:20:00|38536|38424|38508.2|38396.2|38538.1|38426.1|38451.8|38339.8|550
1645928700000|2022-02-27 02:25:00|38508|38396|38558.8|38446.8|38560.3|38448.3|38495|38383|468
1645929000000|2022-02-27 02:30:00|38559.4|38447.4|38619.9|38507.9|38630.3|38518.3|38557.4|38445.4|542
1645929300000|2022-02-27 02:35:00|38619.8|38507.8|38606.9|38494.9|38628|38516|38594|38482|485
1645929600000|2022-02-27 02:40:00|38604.4|38492.4|38596.9|38484.9|38612.3|38500.3|38578.4|38466.4|346
1645929900000|2022-02-27 02:45:00|38596.6|38484.6|38593.5|38481.5|38597.6|38485.6|38548.2|38436.2|409
1645930200000|2022-02-27 02:50:00|38593.1|38481.1|38595.5|38483.5|38596.8|38484.8|38557.8|38445.8|407
1645930500000|2022-02-27 02:55:00|38594.7|38482.7|38608.1|38496.1|38631.7|38519.7|38594.6|38482.6|354
1645930800000|2022-02-27 03:00:00|38607.7|38495.7|38650.8|38538.8|38653|38541|38600.7|38488.7|352
1645931100000|2022-02-27 03:05:00|38649|38537|38667.2|38555.2|38674.8|38562.8|38649|38537|359
1645931400000|2022-02-27 03:10:00|38666.2|38554.2|38669|38557|38707.5|38595.5|38647.4|38535.4|406
1645931700000|2022-02-27 03:15:00|38668.9|38556.9|38641.6|38529.6|38668.9|38556.9|38633.9|38521.9|254
1645932000000|2022-02-27 03:20:00|38635.8|38523.8|38715.7|38603.7|38728.1|38616.1|38635.8|38523.8|432
1645932300000|2022-02-27 03:25:00|38713.2|38601.2|38719.1|38607.1|38739.3|38627.3|38705.2|38593.2|462
1645932600000|2022-02-27 03:30:00|38718.6|38606.6|38692.6|38580.6|38754.7|38642.7|38692.6|38580.6|549
1645932900000|2022-02-27 03:35:00|38692.8|38580.8|38687.2|38575.2|38692.9|38580.9|38663.4|38551.4|347
1645933200000|2022-02-27 03:40:00|38685.4|38573.4|38690.8|38578.8|38703|38591|38671.3|38559.3|329
1645933500000|2022-02-27 03:45:00|38690.9|38578.9|38686.2|38574.2|38695.8|38583.8|38679.3|38567.3|339
1645933800000|2022-02-27 03:50:00|38689|38577|38693.9|38581.9|38703.4|38591.4|38672.7|38560.7|378
1645934100000|2022-02-27 03:55:00|38693.7|38581.7|38682.4|38570.4|38694.5|38582.5|38675.4|38563.4|288
1645934400000|2022-02-27 04:00:00|38681.6|38569.6|38658.3|38546.3|38682.5|38570.5|38611.4|38499.4|470
1645934700000|2022-02-27 04:05:00|38659|38547|38642|38530|38672.3|38560.3|38624.1|38512.1|277
1645935000000|2022-02-27 04:10:00|38641|38529|38674.9|38562.9|38675.9|38563.9|38640.7|38528.7|205
1645935300000|2022-02-27 04:15:00|38675.4|38563.4|38654.4|38542.4|38686.3|38574.3|38654.4|38542.4|312
1645935600000|2022-02-27 04:20:00|38654.6|38542.6|38660.5|38548.5|38670.8|38558.8|38649.4|38537.4|223
1645935900000|2022-02-27 04:25:00|38662.6|38550.6|38717.5|38605.5|38718.1|38606.1|38661.7|38549.7|344
1645936200000|2022-02-27 04:30:00|38719.1|38607.1|38660.9|38548.9|38723.9|38611.9|38658.3|38546.3|296
1645936500000|2022-02-27 04:35:00|38661.6|38549.6|38674.7|38562.7|38675.2|38563.2|38637.2|38525.2|373
1645936800000|2022-02-27 04:40:00|38674.5|38562.5|38655|38543|38674.8|38562.8|38643.3|38531.3|309
1645937100000|2022-02-27 04:45:00|38654|38542|38626.3|38514.3|38672.5|38560.5|38624.8|38512.8|407
1645937400000|2022-02-27 04:50:00|38626.4|38514.4|38566.9|38454.9|38638.5|38526.5|38545.5|38433.5|562
1645937700000|2022-02-27 04:55:00|38567.6|38455.6|38620.4|38508.4|38623.8|38511.8|38566.9|38454.9|315
1645938000000|2022-02-27 05:00:00|38620.2|38508.2|38573.8|38461.8|38627.8|38515.8|38538.8|38426.8|433
1645938300000|2022-02-27 05:05:00|38572.2|38460.2|38655.4|38543.4|38655.4|38543.4|38567.4|38455.4|502
1645938600000|2022-02-27 05:10:00|38655.6|38543.6|38671.4|38559.4|38687.3|38575.3|38638|38526|385
1645938900000|2022-02-27 05:15:00|38671.5|38559.5|38690.9|38578.9|38707.9|38595.9|38670.8|38558.8|341
1645939200000|2022-02-27 05:20:00|38690.8|38578.8|38731.6|38619.6|38733.3|38621.3|38672.4|38560.4|373
1645939500000|2022-02-27 05:25:00|38730.8|38618.8|38709.5|38597.5|38737.1|38625.1|38691.1|38579.1|324
1645939800000|2022-02-27 05:30:00|38709.6|38597.6|38693.3|38581.3|38715|38603|38680.6|38568.6|364
1645940100000|2022-02-27 05:35:00|38693.4|38581.4|38727.8|38615.8|38738.6|38626.6|38684.3|38572.3|328
1645940400000|2022-02-27 05:40:00|38727.4|38615.4|38748.9|38636.9|38751.6|38639.6|38724.3|38612.3|341
1645940700000|2022-02-27 05:45:00|38746.5|38634.5|38721.4|38609.4|38807.5|38695.5|38715|38603|531
1645941000000|2022-02-27 05:50:00|38721.9|38609.9|38698.1|38586.1|38731.2|38619.2|38698.1|38586.1|431
1645941300000|2022-02-27 05:55:00|38696.9|38584.9|38663.4|38551.4|38697.8|38585.8|38658.9|38546.9|320
1645941600000|2022-02-27 06:00:00|38663.7|38551.7|38724.1|38612.1|38726|38614|38656.2|38544.2|378
1645941900000|2022-02-27 06:05:00|38724.4|38612.4|38741.5|38629.5|38742.4|38630.4|38722.7|38610.7|302
1645942200000|2022-02-27 06:10:00|38741.6|38629.6|38765.2|38653.2|38769.9|38657.9|38737.7|38625.7|421
1645942500000|2022-02-27 06:15:00|38765.3|38653.3|38767.4|38655.4|38769.5|38657.5|38758.1|38646.1|315
1645942800000|2022-02-27 06:20:00|38766.2|38654.2|38782.1|38670.1|38782.9|38670.9|38743.1|38631.1|438
1645943100000|2022-02-27 06:25:00|38787.1|38675.1|38778.2|38666.2|38806.2|38694.2|38775.7|38663.7|490
1645943400000|2022-02-27 06:30:00|38778.7|38666.7|38806.8|38694.8|38816.4|38704.4|38776.5|38664.5|351
1645943700000|2022-02-27 06:35:00|38805.6|38693.6|38801|38689|38815.9|38703.9|38800.3|38688.3|333
1645944000000|2022-02-27 06:40:00|38800.2|38688.2|38808.4|38696.4|38815.7|38703.7|38794.6|38682.6|306
1645944300000|2022-02-27 06:45:00|38807.7|38695.7|38796.1|38684.1|38809|38697|38786.5|38674.5|275
1645944600000|2022-02-27 06:50:00|38796.2|38684.2|38800.9|38688.9|38804.1|38692.1|38775.3|38663.3|413
1645944900000|2022-02-27 06:55:00|38802|38690|38851.5|38739.5|38920.7|38808.7|38792.7|38680.7|553
1645945200000|2022-02-27 07:00:00|38851.2|38739.2|38891.7|38779.7|38912.8|38800.8|38850.9|38738.9|443
1645945500000|2022-02-27 07:05:00|38891.5|38779.5|38842.6|38730.6|38896.5|38784.5|38830.3|38718.3|413
1645945800000|2022-02-27 07:10:00|38842.7|38730.7|38855.1|38743.1|38866.1|38754.1|38819.9|38707.9|395
1645946100000|2022-02-27 07:15:00|38854.9|38742.9|38882.2|38770.2|38885.4|38773.4|38850.6|38738.6|358
1645946400000|2022-02-27 07:20:00|38883.7|38771.7|38929|38817|38929.4|38817.4|38882.8|38770.8|345
1645946700000|2022-02-27 07:25:00|38928.9|38816.9|38888.1|38776.1|38931.7|38819.7|38881.6|38769.6|499
1645947000000|2022-02-27 07:30:00|38888.3|38776.3|38904.7|38792.7|38905.5|38793.5|38859.4|38747.4|441
1645947300000|2022-02-27 07:35:00|38904.6|38792.6|38919.4|38807.4|38926.5|38814.5|38903.8|38791.8|319
1645947600000|2022-02-27 07:40:00|38920.2|38808.2|38912.4|38800.4|38924.3|38812.3|38895.1|38783.1|296
1645947900000|2022-02-27 07:45:00|38912.8|38800.8|38859.6|38747.6|38914.5|38802.5|38859.4|38747.4|428
1645948200000|2022-02-27 07:50:00|38859.5|38747.5|38858.9|38746.9|38878.4|38766.4|38834.1|38722.1|299
1645948500000|2022-02-27 07:55:00|38858.4|38746.4|38867.7|38755.7|38873.5|38761.5|38855.5|38743.5|255
1645948800000|2022-02-27 08:00:00|38868.2|38756.2|38870.7|38758.7|38895.5|38783.5|38865.3|38753.3|362
1645949100000|2022-02-27 08:05:00|38871|38759|38812|38700|38871|38759|38796.6|38684.6|431
1645949400000|2022-02-27 08:10:00|38808.5|38696.5|38821.8|38709.8|38821.9|38709.9|38801.2|38689.2|249
1645949700000|2022-02-27 08:15:00|38820.2|38708.2|38766.7|38654.7|38823.3|38711.3|38739.9|38627.9|447
1645950000000|2022-02-27 08:20:00|38766.3|38654.3|38777.7|38665.7|38785|38673|38761.9|38649.9|242
1645950300000|2022-02-27 08:25:00|38777.6|38665.6|38831.8|38719.8|38849.7|38737.7|38771.6|38659.6|405
1645950600000|2022-02-27 08:30:00|38831.2|38719.2|38938.3|38826.3|38956.7|38844.7|38830.9|38718.9|360
1645950900000|2022-02-27 08:35:00|38937.9|38825.9|38911.3|38799.3|38937.9|38825.9|38890.6|38778.6|281
1645951200000|2022-02-27 08:40:00|38910.6|38798.6|38726.6|38614.6|38910.6|38798.6|38699.4|38587.4|530
1645951500000|2022-02-27 08:45:00|38727.1|38615.1|38895.3|38783.3|38911.4|38799.4|38703.7|38591.7|502
1645951800000|2022-02-27 08:50:00|38898.3|38786.3|38912.9|38800.9|38937.2|38825.2|38890|38778|463
1645952100000|2022-02-27 08:55:00|38912.4|38800.4|38893.4|38781.4|38914.3|38802.3|38870|38758|317
1645952400000|2022-02-27 09:00:00|38893.2|38781.2|38837.8|38725.8|38915|38803|38837.3|38725.3|443
1645952700000|2022-02-27 09:05:00|38837.7|38725.7|38930.3|38818.3|38935.4|38823.4|38832.4|38720.4|395
1645953000000|2022-02-27 09:10:00|38929.6|38817.6|39037.6|38925.6|39053|38941|38913.2|38801.2|483
1645953300000|2022-02-27 09:15:00|39037.8|38925.8|39095.2|38983.2|39165.3|39053.3|39002.3|38890.3|607
1645953600000|2022-02-27 09:20:00|39093.3|38981.3|39053.9|38941.9|39137.7|39025.7|39026.2|38914.2|528
1645953900000|2022-02-27 09:25:00|39054.5|38942.5|39019.8|38907.8|39055.7|38943.7|39015.4|38903.4|471
1645954200000|2022-02-27 09:30:00|39019.1|38907.1|38980.8|38868.8|39030.5|38918.5|38980.6|38868.6|487
1645954500000|2022-02-27 09:35:00|38980.9|38868.9|39028.6|38916.6|39031.9|38919.9|38961.9|38849.9|501
1645954800000|2022-02-27 09:40:00|39028.3|38916.3|39039|38927|39064.5|38952.5|39007.5|38895.5|403
1645955100000|2022-02-27 09:45:00|39039.1|38927.1|39117.5|39005.5|39117.5|39005.5|39027.9|38915.9|347
1645955400000|2022-02-27 09:50:00|39117.6|39005.6|39097.5|38985.5|39151.3|39039.3|39097.5|38985.5|557
1645955700000|2022-02-27 09:55:00|39097.6|38985.6|39144.8|39032.8|39151|39039|39093.2|38981.2|468
1645956000000|2022-02-27 10:00:00|39141.8|39029.8|39158.2|39046.2|39195.1|39083.1|39139.7|39027.7|556
1645956300000|2022-02-27 10:05:00|39157.8|39045.8|39150.9|39038.9|39163|39051|39128|39016|305
1645956600000|2022-02-27 10:10:00|39150.5|39038.5|39126.5|39014.5|39150.8|39038.8|39118.6|39006.6|394
1645956900000|2022-02-27 10:15:00|39126.4|39014.4|39085.8|38973.8|39141.3|39029.3|39074.3|38962.3|486
1645957200000|2022-02-27 10:20:00|39086|38974|39117.5|39005.5|39117.5|39005.5|39069.7|38957.7|413
1645957500000|2022-02-27 10:25:00|39117.4|39005.4|39252.9|39140.9|39258.1|39146.1|39117.4|39005.4|542
1645957800000|2022-02-27 10:30:00|39252.6|39140.6|39216.7|39104.7|39272.9|39160.9|39198.1|39086.1|359
1645958100000|2022-02-27 10:35:00|39218.4|39106.4|39232.4|39120.4|39248.6|39136.6|39209.2|39097.2|422
1645958400000|2022-02-27 10:40:00|39232.2|39120.2|39429.5|39317.5|39469.5|39357.5|39211.7|39099.7|784
1645958700000|2022-02-27 10:45:00|39433.6|39321.6|39447.1|39335.1|39474.4|39362.4|39386.9|39274.9|670
1645959000000|2022-02-27 10:50:00|39445.7|39333.7|39459.5|39347.5|39522.2|39410.2|39441.4|39329.4|676
1645959300000|2022-02-27 10:55:00|39459|39347|39442.9|39330.9|39468.7|39356.7|39385.3|39273.3|552
1645959600000|2022-02-27 11:00:00|39442.8|39330.8|39389.1|39277.1|39476.7|39364.7|39387.1|39275.1|589
1645959900000|2022-02-27 11:05:00|39389.4|39277.4|39407|39295|39417|39305|39389.4|39277.4|412
1645960200000|2022-02-27 11:10:00|39403.9|39291.9|39409.2|39297.2|39435.1|39323.1|39403.9|39291.9|406
1645960500000|2022-02-27 11:15:00|39408.8|39296.8|39447.1|39335.1|39448.6|39336.6|39330.3|39218.3|646
1645960800000|2022-02-27 11:20:00|39447|39335|39475|39363|39485.8|39373.8|39392.8|39280.8|482
1645961100000|2022-02-27 11:25:00|39474.9|39362.9|39577.3|39465.3|39601.7|39489.7|39474.8|39362.8|641
1645961400000|2022-02-27 11:30:00|39577.8|39465.8|39513.5|39401.5|39590.4|39478.4|39499|39387|644
1645961700000|2022-02-27 11:35:00|39514.5|39402.5|39521.5|39409.5|39527.8|39415.8|39495.1|39383.1|543
1645962000000|2022-02-27 11:40:00|39520.1|39408.1|39458.4|39346.4|39520.1|39408.1|39443.9|39331.9|456
1645962300000|2022-02-27 11:45:00|39458.8|39346.8|39540.9|39428.9|39541.8|39429.8|39452.5|39340.5|430
1645962600000|2022-02-27 11:50:00|39541|39429|39542.7|39430.7|39583|39471|39534.9|39422.9|414
1645962900000|2022-02-27 11:55:00|39545.7|39433.7|39552.1|39440.1|39564.2|39452.2|39529.5|39417.5|392
1645963200000|2022-02-27 12:00:00|39553.6|39441.6|39610.7|39498.7|39621.7|39509.7|39553.2|39441.2|479
1645963500000|2022-02-27 12:05:00|39611|39499|39560.3|39448.3|39646|39534|39554.5|39442.5|511
1645963800000|2022-02-27 12:10:00|39554.5|39442.5|39494.3|39382.3|39562|39450|39458.4|39346.4|533
1645964100000|2022-02-27 12:15:00|39494.1|39382.1|39474.3|39362.3|39510.2|39398.2|39442.2|39330.2|473
1645964400000|2022-02-27 12:20:00|39475.1|39363.1|39584|39472|39587.6|39475.6|39457.6|39345.6|486
1645964700000|2022-02-27 12:25:00|39584.1|39472.1|39529|39417|39594.4|39482.4|39527.9|39415.9|358
1645965000000|2022-02-27 12:30:00|39529.1|39417.1|39564.4|39452.4|39564.4|39452.4|39516|39404|436
1645965300000|2022-02-27 12:35:00|39565.2|39453.2|39611.7|39499.7|39615.1|39503.1|39565.2|39453.2|395
1645965600000|2022-02-27 12:40:00|39612.1|39500.1|39598.6|39486.6|39624.1|39512.1|39596.4|39484.4|431
1645965900000|2022-02-27 12:45:00|39598.8|39486.8|39794.1|39682.1|39823.7|39711.7|39598.6|39486.6|618
1645966200000|2022-02-27 12:50:00|39794.2|39682.2|39872|39760|39898.2|39786.2|39788.6|39676.6|685
1645966500000|2022-02-27 12:55:00|39872.1|39760.1|39819.1|39707.1|39879.3|39767.3|39796.6|39684.6|639
1645966800000|2022-02-27 13:00:00|39819.7|39707.7|39714.6|39602.6|39841.3|39729.3|39699.1|39587.1|764
1645967100000|2022-02-27 13:05:00|39715.4|39603.4|39759.8|39647.8|39767.8|39655.8|39715.4|39603.4|604
1645967400000|2022-02-27 13:10:00|39759.6|39647.6|39853.1|39741.1|39865.4|39753.4|39755.2|39643.2|514
1645967700000|2022-02-27 13:15:00|39852.5|39740.5|39770.5|39658.5|39857.7|39745.7|39765.6|39653.6|524
1645968000000|2022-02-27 13:20:00|39769.6|39657.6|39760.2|39648.2|39784.6|39672.6|39740.1|39628.1|461
1645968300000|2022-02-27 13:25:00|39760.3|39648.3|39695|39583|39774.2|39662.2|39680.7|39568.7|456
1645968600000|2022-02-27 13:30:00|39694.5|39582.5|39357.4|39245.4|39724.1|39612.1|39349|39237|777
1645968900000|2022-02-27 13:35:00|39357.3|39245.3|39210.7|39098.7|39395.2|39283.2|39165.3|39053.3|1009
1645969200000|2022-02-27 13:40:00|39211.2|39099.2|38947.9|38835.9|39242|39130|38942.2|38830.2|880
1645969500000|2022-02-27 13:45:00|38947.8|38835.8|38937.2|38825.2|39069.5|38957.5|38710.4|38598.4|1082
1645969800000|2022-02-27 13:50:00|38938.9|38826.9|39029.7|38917.7|39115.6|39003.6|38866.3|38754.3|872
1645970100000|2022-02-27 13:55:00|39030.1|38918.1|39130.4|39018.4|39219|39107|38980.1|38868.1|834
1645970400000|2022-02-27 14:00:00|39130.3|39018.3|39077.5|38965.5|39242.7|39130.7|39054.5|38942.5|874
1645970700000|2022-02-27 14:05:00|39077.4|38965.4|38951.9|38839.9|39100.8|38988.8|38916.3|38804.3|875
1645971000000|2022-02-27 14:10:00|38955.7|38843.7|38998.6|38886.6|39016.1|38904.1|38937.3|38825.3|748
1645971300000|2022-02-27 14:15:00|38998.9|38886.9|39076.7|38964.7|39115.7|39003.7|38998|38886|738
1645971600000|2022-02-27 14:20:00|39077|38965|39126.3|39014.3|39154.4|39042.4|39067.8|38955.8|612
1645971900000|2022-02-27 14:25:00|39125.9|39013.9|39011.1|38899.1|39147.4|39035.4|39011.1|38899.1|634
1645972200000|2022-02-27 14:30:00|39010.7|38898.7|38978.8|38866.8|39073.2|38961.2|38956.3|38844.3|705
1645972500000|2022-02-27 14:35:00|38977.6|38865.6|38975.4|38863.4|39013.2|38901.2|38917.7|38805.7|634
1645972800000|2022-02-27 14:40:00|38975.2|38863.2|39038.6|38926.6|39040.2|38928.2|38972.8|38860.8|588
1645973100000|2022-02-27 14:45:00|39039.1|38927.1|38942|38830|39056.8|38944.8|38932.8|38820.8|587
1645973400000|2022-02-27 14:50:00|38941.9|38829.9|38790.9|38678.9|38962.2|38850.2|38760.2|38648.2|790
1645973700000|2022-02-27 14:55:00|38794.5|38682.5|38860.4|38748.4|38896.8|38784.8|38743.5|38631.5|745
1645974000000|2022-02-27 15:00:00|38860.5|38748.5|38898.7|38786.7|38913.3|38801.3|38823.6|38711.6|630
1645974300000|2022-02-27 15:05:00|38898.9|38786.9|38934.3|38822.3|38934.4|38822.4|38859.5|38747.5|603
1645974600000|2022-02-27 15:10:00|38935.8|38823.8|38925.5|38813.5|38935.8|38823.8|38877.7|38765.7|507
1645974900000|2022-02-27 15:15:00|38925.2|38813.2|39064.2|38952.2|39074.4|38962.4|38924.6|38812.6|681
1645975200000|2022-02-27 15:20:00|39064.1|38952.1|39208.2|39096.2|39223.6|39111.6|39042.3|38930.3|678
1645975500000|2022-02-27 15:25:00|39207.7|39095.7|39392.2|39280.2|39465.1|39353.1|39191.9|39079.9|874
1645975800000|2022-02-27 15:30:00|39390.7|39278.7|39229|39117|39430.8|39318.8|39213.1|39101.1|798
1645976100000|2022-02-27 15:35:00|39229.1|39117.1|39198.9|39086.9|39315.6|39203.6|39136.4|39024.4|602
1645976400000|2022-02-27 15:40:00|39200.6|39088.6|39224.7|39112.7|39257.1|39145.1|39164.9|39052.9|645
1645976700000|2022-02-27 15:45:00|39224.6|39112.6|39331.5|39219.5|39339.4|39227.4|39206.9|39094.9|636
1645977000000|2022-02-27 15:50:00|39327.2|39215.2|39422.2|39310.2|39422.7|39310.7|39290.3|39178.3|522
1645977300000|2022-02-27 15:55:00|39422.7|39310.7|39423.8|39311.8|39439.3|39327.3|39367.7|39255.7|662
1645977600000|2022-02-27 16:00:00|39423.9|39311.9|39407.2|39295.2|39479.8|39367.8|39354.8|39242.8|726
1645977900000|2022-02-27 16:05:00|39406.7|39294.7|39310|39198|39406.7|39294.7|39293.4|39181.4|579
1645978200000|2022-02-27 16:10:00|39310.3|39198.3|39256.9|39144.9|39333|39221|39241.4|39129.4|689
1645978500000|2022-02-27 16:15:00|39256.6|39144.6|39285.4|39173.4|39295.6|39183.6|39213.9|39101.9|607
1645978800000|2022-02-27 16:20:00|39284.6|39172.6|39299.4|39187.4|39308.2|39196.2|39274.4|39162.4|466
1645979100000|2022-02-27 16:25:00|39299.6|39187.6|39088.1|38976.1|39303|39191|39083.6|38971.6|656
1645979400000|2022-02-27 16:30:00|39089|38977|39104.6|38992.6|39138.4|39026.4|39062.9|38950.9|693
1645979700000|2022-02-27 16:35:00|39106|38994|39148.2|39036.2|39159.2|39047.2|39100.3|38988.3|507
1645980000000|2022-02-27 16:40:00|39148.3|39036.3|39084.9|38972.9|39150.2|39038.2|39084.9|38972.9|403
1645980300000|2022-02-27 16:45:00|39085.2|38973.2|39092.9|38980.9|39111.9|38999.9|39024.5|38912.5|450
1645980600000|2022-02-27 16:50:00|39094.9|38982.9|39125.1|39013.1|39137.3|39025.3|39094.9|38982.9|412
1645980900000|2022-02-27 16:55:00|39127.5|39015.5|39160.9|39048.9|39169.4|39057.4|39126.9|39014.9|314
1645981200000|2022-02-27 17:00:00|39163.3|39051.3|39149.6|39037.6|39194.5|39082.5|39126.8|39014.8|539
1645981500000|2022-02-27 17:05:00|39149.3|39037.3|39185.1|39073.1|39196.7|39084.7|39149.2|39037.2|380
1645981800000|2022-02-27 17:10:00|39186|39074|39091.6|38979.6|39195.5|39083.5|39083.7|38971.7|566
1645982100000|2022-02-27 17:15:00|39091.8|38979.8|39121.5|39009.5|39130.4|39018.4|39091.6|38979.6|416
1645982400000|2022-02-27 17:20:00|39123.2|39011.2|39094.1|38982.1|39131|39019|39053.5|38941.5|537
1645982700000|2022-02-27 17:25:00|39094|38982|39128.3|39016.3|39133.3|39021.3|39080.3|38968.3|304
1645983000000|2022-02-27 17:30:00|39128.4|39016.4|39151.2|39039.2|39172.2|39060.2|39128.2|39016.2|361
1645983300000|2022-02-27 17:35:00|39149|39037|39125.6|39013.6|39168.4|39056.4|39118.6|39006.6|401
1645983600000|2022-02-27 17:40:00|39125.4|39013.4|39069.5|38957.5|39129|39017|39065.6|38953.6|443
1645983900000|2022-02-27 17:45:00|39069.1|38957.1|39085.9|38973.9|39098.9|38986.9|39016.9|38904.9|527
1645984200000|2022-02-27 17:50:00|39086.1|38974.1|39055.1|38943.1|39094.6|38982.6|39055|38943|367
1645984500000|2022-02-27 17:55:00|39055|38943|39045.3|38933.3|39075.6|38963.6|39040.4|38928.4|438
1645984800000|2022-02-27 18:00:00|39044.9|38932.9|38969|38857|39058.6|38946.6|38953.9|38841.9|552
1645985100000|2022-02-27 18:05:00|38973.3|38861.3|38965.2|38853.2|38986.8|38874.8|38901.2|38789.2|518
1645985400000|2022-02-27 18:10:00|38965.1|38853.1|39024|38912|39027.4|38915.4|38927.3|38815.3|366
1645985700000|2022-02-27 18:15:00|39025.2|38913.2|39063|38951|39072.6|38960.6|39018.3|38906.3|317
1645986000000|2022-02-27 18:20:00|39071.5|38959.5|39158.2|39046.2|39213.1|39101.1|39062.5|38950.5|587
1645986300000|2022-02-27 18:25:00|39158.3|39046.3|39131.1|39019.1|39158.6|39046.6|39120.6|39008.6|471
1645986600000|2022-02-27 18:30:00|39131|39019|39122.2|39010.2|39142.5|39030.5|39094.2|38982.2|472
1645986900000|2022-02-27 18:35:00|39122.1|39010.1|39164.4|39052.4|39165.3|39053.3|39115.1|39003.1|326
1645987200000|2022-02-27 18:40:00|39163.8|39051.8|39123.6|39011.6|39164.3|39052.3|39117.6|39005.6|356
1645987500000|2022-02-27 18:45:00|39123|39011|39051.4|38939.4|39124.3|39012.3|39043.7|38931.7|462
1645987800000|2022-02-27 18:50:00|39051.3|38939.3|38981.8|38869.8|39051.3|38939.3|38962|38850|530
1645988100000|2022-02-27 18:55:00|38983.4|38871.4|38978|38866|38983.6|38871.6|38928.8|38816.8|431
1645988400000|2022-02-27 19:00:00|38977.8|38865.8|39006.7|38894.7|39028.2|38916.2|38956.2|38844.2|531
1645988700000|2022-02-27 19:05:00|39007|38895|39022|38910|39024.2|38912.2|38999.3|38887.3|380
1645989000000|2022-02-27 19:10:00|39022.3|38910.3|38945.5|38833.5|39022.3|38910.3|38915|38803|356
1645989300000|2022-02-27 19:15:00|38944.5|38832.5|38747.3|38635.3|38944.5|38832.5|38736.9|38624.9|777
1645989600000|2022-02-27 19:20:00|38744.1|38632.1|38645.4|38533.4|38791.7|38679.7|38642.6|38530.6|713
1645989900000|2022-02-27 19:25:00|38655.3|38543.3|38679.7|38567.7|38738.5|38626.5|38616.1|38504.1|786
1645990200000|2022-02-27 19:30:00|38679.8|38567.8|38326.6|38214.6|38700.2|38588.2|38326.4|38214.4|906
1645990500000|2022-02-27 19:35:00|38331.4|38219.4|38363.3|38251.3|38411.1|38299.1|38277.5|38165.5|878
1645990800000|2022-02-27 19:40:00|38363.8|38251.8|38406.7|38294.7|38418.3|38306.3|38322.3|38210.3|658
1645991100000|2022-02-27 19:45:00|38405.7|38293.7|37991.4|37879.4|38406.5|38294.5|37933|37821|875
1645991400000|2022-02-27 19:50:00|37992.4|37880.4|37872.4|37760.4|38011.2|37899.2|37872.4|37760.4|804
1645991700000|2022-02-27 19:55:00|37868.1|37756.1|37678.3|37566.3|37941.2|37829.2|37603.4|37491.4|900
1645992000000|2022-02-27 20:00:00|37679.1|37567.1|37789|37677|37934.6|37822.6|37620.4|37508.4|968
1645992300000|2022-02-27 20:05:00|37791|37679|37793.9|37681.9|37805.7|37693.7|37636.4|37524.4|692
1645992600000|2022-02-27 20:10:00|37796.2|37684.2|37687.3|37575.3|37841.6|37729.6|37641.6|37529.6|767
1645992900000|2022-02-27 20:15:00|37687.2|37575.2|37744.1|37632.1|37799.8|37687.8|37685.5|37573.5|699
1645993200000|2022-02-27 20:20:00|37743.3|37631.3|37635.7|37523.7|37743.3|37631.3|37505|37393|804
1645993500000|2022-02-27 20:25:00|37638|37526|37651.2|37509.2|37717.5|37590.5|37597.2|37455.2|811
1645993800000|2022-02-27 20:30:00|37651.3|37509.3|37712.4|37570.4|37791.3|37649.3|37615|37473|850
1645994100000|2022-02-27 20:35:00|37712.5|37570.5|37813.2|37671.2|37856.7|37714.7|37686.9|37544.9|732
1645994400000|2022-02-27 20:40:00|37813.3|37671.3|37855.2|37713.2|37855.2|37713.2|37752.8|37610.8|630
1645994700000|2022-02-27 20:45:00|37856.8|37714.8|38202.8|38060.8|38208.6|38066.6|37848|37706|854
1645995000000|2022-02-27 20:50:00|38202.2|38060.2|38197.2|38055.2|38361.2|38219.2|38161.3|38019.3|871
1645995300000|2022-02-27 20:55:00|38197.1|38055.1|38052.9|37910.9|38245.1|38103.1|37994.4|37852.4|780
1645995600000|2022-02-27 21:00:00|38053.9|37911.9|37906.6|37764.6|38123.3|37981.3|37884|37742|826
1645995900000|2022-02-27 21:05:00|37909.1|37767.1|37451.4|37309.4|37910.3|37768.3|37391.1|37249.1|1047
1645996200000|2022-02-27 21:10:00|37444.6|37302.6|37496.8|37354.8|37597.2|37455.2|37428.7|37286.7|904
1645996500000|2022-02-27 21:15:00|37496.4|37354.4|37120.8|36978.8|37527.6|37385.6|37118.9|36976.9|981
1645996800000|2022-02-27 21:20:00|37117.7|36975.7|37335.2|37193.2|37391.7|37249.7|37113.6|36971.6|943
1645997100000|2022-02-27 21:25:00|37335.3|37193.3|37454.8|37312.8|37481.8|37339.8|37334.4|37192.4|801
1645997400000|2022-02-27 21:30:00|37454.2|37312.2|37523|37381|37564.6|37422.6|37454.2|37312.2|738
1645997700000|2022-02-27 21:35:00|37522.3|37380.3|37497|37355|37522.3|37380.3|37342.8|37200.8|818
1645998000000|2022-02-27 21:40:00|37496.7|37354.7|37512.9|37370.9|37549.9|37407.9|37455|37313|626
1645998300000|2022-02-27 21:45:00|37514.1|37372.1|37502.4|37360.4|37551.7|37409.7|37469.4|37327.4|704
1645998600000|2022-02-27 21:50:00|37502.8|37360.8|37732.2|37590.2|37764.7|37622.7|37502.8|37360.8|677
1645998900000|2022-02-27 21:55:00|37732.4|37590.4|37501.7|37359.7|37735.8|37593.8|37492.1|37350.1|834
1645999200000|2022-02-27 22:00:00|37499.8|37357.8|37575.2|37433.2|37623.9|37481.9|37451.1|37309.1|745
1645999500000|2022-02-27 22:05:00|37575|37433|37630.4|37488.4|37652.4|37510.4|37568.1|37426.1|579
1645999800000|2022-02-27 22:10:00|37630.3|37488.3|37653.7|37511.7|37655.3|37513.3|37559.8|37417.8|557
1646000100000|2022-02-27 22:15:00|37654.8|37512.8|37649.5|37507.5|37738.1|37596.1|37629.7|37487.7|558
1646000400000|2022-02-27 22:20:00|37648|37506|37695.4|37553.4|37724|37582|37621.9|37479.9|461
1646000700000|2022-02-27 22:25:00|37694.6|37552.6|37732.9|37590.9|37753.6|37611.6|37664|37522|410
1646001000000|2022-02-27 22:30:00|37733.9|37591.9|37935.4|37793.4|37937.1|37795.1|37733.1|37591.1|536
1646001300000|2022-02-27 22:35:00|37930.1|37788.1|37911.5|37769.5|37954.1|37812.1|37834.1|37692.1|613
1646001600000|2022-02-27 22:40:00|37910.1|37768.1|37917.9|37775.9|37935.3|37793.3|37846|37704|536
1646001900000|2022-02-27 22:45:00|37916.6|37774.6|37804.4|37662.4|37941.3|37799.3|37767.9|37625.9|568
1646002200000|2022-02-27 22:50:00|37802.3|37660.3|37776.2|37664.2|37846.4|37704.4|37756.7|37644.7|487
1646002500000|2022-02-27 22:55:00|37774.9|37662.9|37869.4|37757.4|37896.9|37784.9|37767.1|37655.1|568
1646002800000|2022-02-27 23:00:00|37870.6|37758.6|37501.1|37389.1|37885.6|37773.6|37471.9|37359.9|1115
1646003100000|2022-02-27 23:05:00|37501.6|37389.6|37530.3|37418.3|37570.2|37458.2|37444.1|37332.1|897
1646003400000|2022-02-27 23:10:00|37525.8|37413.8|37614|37502|37616.8|37504.8|37522.7|37410.7|801
1646003700000|2022-02-27 23:15:00|37614.1|37502.1|37669.1|37557.1|37725.3|37613.3|37577.4|37465.4|687
1646004000000|2022-02-27 23:20:00|37669|37557|37521|37409|37669|37557|37508.3|37396.3|687
1646004300000|2022-02-27 23:25:00|37522|37410|37646.7|37534.7|37651.5|37539.5|37487.2|37375.2|707
1646004600000|2022-02-27 23:30:00|37648.1|37536.1|37749|37637|37773.9|37661.9|37647.3|37535.3|701
1646004900000|2022-02-27 23:35:00|37749.7|37637.7|37725.3|37613.3|37769.7|37657.7|37706.2|37594.2|562
1646005200000|2022-02-27 23:40:00|37723.8|37611.8|37822.2|37710.2|37855|37743|37723.8|37611.8|668
1646005500000|2022-02-27 23:45:00|37822.6|37710.6|37752.3|37640.3|37825.1|37713.1|37750.1|37638.1|690
1646005800000|2022-02-27 23:50:00|37752.4|37640.4|37764|37652|37801|37689|37740|37628|491
1646006100000|2022-02-27 23:55:00|37765.3|37653.3|37767|37655|37794.4|37682.4|37742.5|37630.5|622
1646006400000|2022-02-28 00:00:00|37768.1|37656.1|37665|37553|37807.8|37695.8|37597.2|37485.2|721
1646006700000|2022-02-28 00:05:00|37662.8|37550.8|37792.8|37680.8|37872.2|37760.2|37655.2|37543.2|729
1646007000000|2022-02-28 00:10:00|37792.5|37680.5|37783|37671|37814.9|37702.9|37733.8|37621.8|677
1646007300000|2022-02-28 00:15:00|37783.1|37671.1|37820.4|37708.4|37851.1|37739.1|37776.7|37664.7|678
1646007600000|2022-02-28 00:20:00|37820.2|37708.2|37687.2|37575.2|37820.2|37708.2|37673.2|37561.2|610
1646007900000|2022-02-28 00:25:00|37689.3|37577.3|37650.5|37538.5|37708.3|37596.3|37624.3|37512.3|636
1646008200000|2022-02-28 00:30:00|37650.2|37538.2|37542.9|37430.9|37691.4|37579.4|37540.2|37428.2|690
1646008500000|2022-02-28 00:35:00|37545|37433|37624.4|37512.4|37637.5|37525.5|37533|37421|604
1646008800000|2022-02-28 00:40:00|37624.5|37512.5|37701|37589|37704.8|37592.8|37601.2|37489.2|546
1646009100000|2022-02-28 00:45:00|37701.1|37589.1|37657.8|37545.8|37731.5|37619.5|37647.1|37535.1|573
1646009400000|2022-02-28 00:50:00|37657.9|37545.9|37638.7|37526.7|37679|37567|37617.2|37505.2|553
1646009700000|2022-02-28 00:55:00|37638.6|37526.6|37637.3|37525.3|37638.7|37526.7|37531.8|37419.8|579
1646010000000|2022-02-28 01:00:00|37637.7|37525.7|37752.8|37640.8|37757.7|37645.7|37637.6|37525.6|577
1646010300000|2022-02-28 01:05:00|37751.8|37639.8|37781.6|37669.6|37782.6|37670.6|37725.6|37613.6|571
1646010600000|2022-02-28 01:10:00|37781.7|37669.7|38012.2|37900.2|38019|37907|37780.7|37668.7|675
1646010900000|2022-02-28 01:15:00|38012.1|37900.1|38110.5|37998.5|38116.4|38004.4|37989.8|37877.8|647
1646011200000|2022-02-28 01:20:00|38112.3|38000.3|38221.5|38109.5|38316|38204|38102.7|37990.7|813
1646011500000|2022-02-28 01:25:00|38226.3|38114.3|38236.1|38124.1|38237.8|38125.8|38134.2|38022.2|708
1646011800000|2022-02-28 01:30:00|38236.3|38124.3|38334.3|38222.3|38429.6|38317.6|38191.6|38079.6|853
1646012100000|2022-02-28 01:35:00|38335.5|38223.5|38240.6|38128.6|38349.7|38237.7|38232.9|38120.9|630
1646012400000|2022-02-28 01:40:00|38239.5|38127.5|38265.7|38153.7|38272.3|38160.3|38233.5|38121.5|492
1646012700000|2022-02-28 01:45:00|38265.8|38153.8|38297.9|38185.9|38312.4|38200.4|38245.7|38133.7|672
1646013000000|2022-02-28 01:50:00|38297.4|38185.4|38208.3|38096.3|38327.4|38215.4|38204.7|38092.7|689
1646013300000|2022-02-28 01:55:00|38207.9|38095.9|38045|37933|38214.8|38102.8|38037|37925|748
1646013600000|2022-02-28 02:00:00|38041.5|37929.5|38143.7|38031.7|38152.6|38040.6|38041.5|37929.5|702
1646013900000|2022-02-28 02:05:00|38143.8|38031.8|38135.8|38023.8|38172.9|38060.9|38135.8|38023.8|614
1646014200000|2022-02-28 02:10:00|38136.1|38024.1|37990.9|37878.9|38138.5|38026.5|37972.4|37860.4|599
1646014500000|2022-02-28 02:15:00|37991.9|37879.9|38002.7|37890.7|38028.9|37916.9|37953.5|37841.5|543
1646014800000|2022-02-28 02:20:00|38003.3|37891.3|38012.8|37900.8|38015.9|37903.9|37982.8|37870.8|523
1646015100000|2022-02-28 02:25:00|38012.1|37900.1|37991.4|37879.4|38012.1|37900.1|37949.3|37837.3|525
1646015400000|2022-02-28 02:30:00|37991.5|37879.5|37923.6|37811.6|37991.5|37879.5|37910.2|37798.2|508
1646015700000|2022-02-28 02:35:00|37923.1|37811.1|37962.1|37850.1|37972.2|37860.2|37923.1|37811.1|516
1646016000000|2022-02-28 02:40:00|37962.4|37850.4|37882.2|37770.2|37964.1|37852.1|37879.2|37767.2|537
1646016300000|2022-02-28 02:45:00|37882.5|37770.5|37679|37567|37911.1|37799.1|37660.6|37548.6|806
1646016600000|2022-02-28 02:50:00|37678.8|37566.8|37692.7|37580.7|37740.1|37628.1|37678|37566|652
1646016900000|2022-02-28 02:55:00|37691.9|37579.9|37813.7|37701.7|37820|37708|37681.9|37569.9|658
1646017200000|2022-02-28 03:00:00|37816.9|37704.9|37868.5|37756.5|37873|37761|37801.2|37689.2|564
1646017500000|2022-02-28 03:05:00|37869.1|37757.1|37836.3|37724.3|37880|37768|37825.3|37713.3|463
1646017800000|2022-02-28 03:10:00|37836.7|37724.7|37814.7|37702.7|37839.6|37727.6|37783.7|37671.7|582
1646018100000|2022-02-28 03:15:00|37818.7|37706.7|37765.4|37653.4|37819.1|37707.1|37725|37613|611
1646018400000|2022-02-28 03:20:00|37765.5|37653.5|37838.5|37726.5|37844.3|37732.3|37741|37629|593
1646018700000|2022-02-28 03:25:00|37838.6|37726.6|37914.3|37802.3|37939.5|37827.5|37838.5|37726.5|528
1646019000000|2022-02-28 03:30:00|37914.8|37802.8|37923.2|37811.2|37941.4|37829.4|37878.1|37766.1|451
1646019300000|2022-02-28 03:35:00|37923.4|37811.4|37903.6|37791.6|37924.1|37812.1|37835.3|37723.3|607
1646019600000|2022-02-28 03:40:00|37903.8|37791.8|37943.6|37831.6|37944.2|37832.2|37874.7|37762.7|422
1646019900000|2022-02-28 03:45:00|37943.4|37831.4|37906.7|37794.7|37944.4|37832.4|37891.5|37779.5|461
1646020200000|2022-02-28 03:50:00|37907.1|37795.1|37884.1|37772.1|37928.3|37816.3|37878.7|37766.7|569
1646020500000|2022-02-28 03:55:00|37883.3|37771.3|37861.5|37749.5|37883.3|37771.3|37851.5|37739.5|470
1646020800000|2022-02-28 04:00:00|37861.6|37749.6|37954.8|37842.8|37959.9|37847.9|37858.5|37746.5|504
1646021100000|2022-02-28 04:05:00|37954.7|37842.7|38058.8|37946.8|38059.6|37947.6|37916.5|37804.5|562
1646021400000|2022-02-28 04:10:00|38057.1|37945.1|38050.4|37938.4|38105|37993|38038.7|37926.7|610
1646021700000|2022-02-28 04:15:00|38050.5|37938.5|37954.3|37842.3|38050.5|37938.5|37951.4|37839.4|407
1646022000000|2022-02-28 04:20:00|37953.4|37841.4|37940.7|37828.7|37967.2|37855.2|37883.3|37771.3|554
1646022300000|2022-02-28 04:25:00|37941.1|37829.1|37898.3|37786.3|37942.7|37830.7|37898.3|37786.3|438
1646022600000|2022-02-28 04:30:00|37899.2|37787.2|37896.4|37784.4|37923.9|37811.9|37871.9|37759.9|536
1646022900000|2022-02-28 04:35:00|37896.5|37784.5|37811.3|37699.3|37929.1|37817.1|37811.3|37699.3|610
1646023200000|2022-02-28 04:40:00|37811.4|37699.4|37849.3|37737.3|37867|37755|37811.4|37699.4|488
1646023500000|2022-02-28 04:45:00|37849.4|37737.4|37898|37786|37899.5|37787.5|37845.8|37733.8|576
1646023800000|2022-02-28 04:50:00|37897.7|37785.7|37874|37762|37899.4|37787.4|37869.7|37757.7|497
1646024100000|2022-02-28 04:55:00|37874.3|37762.3|37882.7|37770.7|37882.7|37770.7|37851|37739|497
1646024400000|2022-02-28 05:00:00|37882.6|37770.6|37935.8|37823.8|37935.8|37823.8|37824.2|37712.2|632
1646024700000|2022-02-28 05:05:00|37936.3|37824.3|37964.2|37852.2|37987.9|37875.9|37935.9|37823.9|562
1646025000000|2022-02-28 05:10:00|37963.4|37851.4|38046.8|37934.8|38053.2|37941.2|37953.9|37841.9|447
1646025300000|2022-02-28 05:15:00|38045.9|37933.9|37989.3|37877.3|38075.2|37963.2|37989.3|37877.3|460
1646025600000|2022-02-28 05:20:00|37988.5|37876.5|38015.5|37903.5|38018.2|37906.2|37962.9|37850.9|428
1646025900000|2022-02-28 05:25:00|38017.6|37905.6|38015|37903|38019.8|37907.8|37933.4|37821.4|521
1646026200000|2022-02-28 05:30:00|38015.1|37903.1|37948.4|37836.4|38044.8|37932.8|37941.5|37829.5|562
1646026500000|2022-02-28 05:35:00|37948.5|37836.5|37973.5|37861.5|37977.4|37865.4|37933.3|37821.3|432
1646026800000|2022-02-28 05:40:00|37972.7|37860.7|37926.4|37814.4|37973.5|37861.5|37911.6|37799.6|508
1646027100000|2022-02-28 05:45:00|37929.5|37817.5|37885.6|37773.6|37937.1|37825.1|37880.3|37768.3|397
1646027400000|2022-02-28 05:50:00|37885.2|37773.2|37895.2|37783.2|37901|37789|37851|37739|397
1646027700000|2022-02-28 05:55:00|37895.3|37783.3|37895|37783|37907.5|37795.5|37879.8|37767.8|468
1646028000000|2022-02-28 06:00:00|37894.9|37782.9|37951.6|37839.6|37963.8|37851.8|37894.9|37782.9|596
1646028300000|2022-02-28 06:05:00|37951.1|37839.1|37737.7|37625.7|37974.3|37862.3|37725.3|37613.3|547
1646028600000|2022-02-28 06:10:00|37739.1|37627.1|37803.6|37691.6|37815.5|37703.5|37562.3|37450.3|894
1646028900000|2022-02-28 06:15:00|37806.6|37694.6|37725.3|37613.3|38173.1|38061.1|37725.3|37613.3|1028
1646029200000|2022-02-28 06:20:00|37726|37614|37806.2|37694.2|37931.9|37819.9|37719.3|37607.3|943
1646029500000|2022-02-28 06:25:00|37808.7|37696.7|37836.1|37724.1|37850.8|37738.8|37715.3|37603.3|773
1646029800000|2022-02-28 06:30:00|37840.4|37728.4|37795.5|37683.5|37853|37741|37735.1|37623.1|789
1646030100000|2022-02-28 06:35:00|37795.8|37683.8|37905.8|37793.8|37917.7|37805.7|37772.7|37660.7|758
1646030400000|2022-02-28 06:40:00|37905.7|37793.7|37867.8|37755.8|37915.2|37803.2|37852|37740|641
1646030700000|2022-02-28 06:45:00|37867.3|37755.3|37940.6|37828.6|37945.2|37833.2|37822.8|37710.8|574
1646031000000|2022-02-28 06:50:00|37941.1|37829.1|38014.9|37902.9|38015.5|37903.5|37918.4|37806.4|582
1646031300000|2022-02-28 06:55:00|38015.1|37903.1|38040.4|37928.4|38062.3|37950.3|38001.8|37889.8|675
1646031600000|2022-02-28 07:00:00|38041.7|37929.7|38103.4|37991.4|38104.5|37992.5|38005.7|37893.7|803
1646031900000|2022-02-28 07:05:00|38103.9|37991.9|38153.3|38041.3|38234.2|38122.2|38095.8|37983.8|769
1646032200000|2022-02-28 07:10:00|38153.1|38041.1|38036.1|37924.1|38158.1|38046.1|37988.8|37876.8|767
1646032500000|2022-02-28 07:15:00|38037.3|37925.3|38104.2|37992.2|38121.6|38009.6|38021.1|37909.1|692
1646032800000|2022-02-28 07:20:00|38104.1|37992.1|38224.5|38112.5|38265.4|38153.4|38103.3|37991.3|697
1646033100000|2022-02-28 07:25:00|38224.6|38112.6|38276.8|38164.8|38314.4|38202.4|38187.5|38075.5|741
1646033400000|2022-02-28 07:30:00|38278.3|38166.3|38359.8|38247.8|38359.9|38247.9|38270.2|38158.2|718
1646033700000|2022-02-28 07:35:00|38359.9|38247.9|38357.8|38245.8|38474.3|38362.3|38340.6|38228.6|731
1646034000000|2022-02-28 07:40:00|38358.3|38246.3|38481|38369|38481|38369|38349.3|38237.3|641
1646034300000|2022-02-28 07:45:00|38481.1|38369.1|38363.1|38251.1|38516.9|38404.9|38363.1|38251.1|724
1646034600000|2022-02-28 07:50:00|38362.2|38250.2|38354.1|38242.1|38385.2|38273.2|38332.5|38220.5|520
1646034900000|2022-02-28 07:55:00|38354|38242|38415.1|38303.1|38425|38313|38329.9|38217.9|524
1646035200000|2022-02-28 08:00:00|38415.3|38303.3|38499.7|38387.7|38524.5|38412.5|38356|38244|611
1646035500000|2022-02-28 08:05:00|38500.3|38388.3|38627.2|38515.2|38722.5|38610.5|38484.2|38372.2|618
1646035800000|2022-02-28 08:10:00|38626.2|38514.2|38521.7|38409.7|38642.2|38530.2|38511.2|38399.2|715
1646036100000|2022-02-28 08:15:00|38525.4|38413.4|38427.4|38315.4|38533.5|38421.5|38416.4|38304.4|598
1646036400000|2022-02-28 08:20:00|38428.6|38316.6|38440.4|38328.4|38454.5|38342.5|38410.9|38298.9|658
1646036700000|2022-02-28 08:25:00|38440.5|38328.5|38526.8|38414.8|38542.8|38430.8|38439.7|38327.7|514
1646037000000|2022-02-28 08:30:00|38526.4|38414.4|38457.2|38345.2|38526.4|38414.4|38457.2|38345.2|569
1646037300000|2022-02-28 08:35:00|38457.3|38345.3|38406.1|38294.1|38457.4|38345.4|38399|38287|571
1646037600000|2022-02-28 08:40:00|38406|38294|38314.8|38202.8|38409.7|38297.7|38257.2|38145.2|620
1646037900000|2022-02-28 08:45:00|38314.9|38202.9|38367.1|38255.1|38382.3|38270.3|38293.4|38181.4|623
1646038200000|2022-02-28 08:50:00|38367|38255|38359|38247|38412.2|38300.2|38357.1|38245.1|476
1646038500000|2022-02-28 08:55:00|38359.1|38247.1|38382|38270|38403.1|38291.1|38359.1|38247.1|375
1646038800000|2022-02-28 09:00:00|38381.9|38269.9|38486.5|38374.5|38494.1|38382.1|38346.8|38234.8|624
1646039100000|2022-02-28 09:05:00|38486.1|38374.1|38574.7|38462.7|38627.7|38515.7|38484.1|38372.1|630
1646039400000|2022-02-28 09:10:00|38575.5|38463.5|38496.8|38384.8|38576.1|38464.1|38464.9|38352.9|628
1646039700000|2022-02-28 09:15:00|38496|38384|38423.3|38311.3|38497.9|38385.9|38417.4|38305.4|471
1646040000000|2022-02-28 09:20:00|38423.4|38311.4|38387.8|38275.8|38453.5|38341.5|38386.6|38274.6|467
1646040300000|2022-02-28 09:25:00|38388|38276|38368.9|38256.9|38393.9|38281.9|38356.3|38244.3|393
1646040600000|2022-02-28 09:30:00|38369|38257|38369.4|38257.4|38377.6|38265.6|38339.3|38227.3|416
1646040900000|2022-02-28 09:35:00|38369.9|38257.9|38411.1|38299.1|38411.1|38299.1|38366.7|38254.7|365
1646041200000|2022-02-28 09:40:00|38410.6|38298.6|38413.3|38301.3|38450.8|38338.8|38390.3|38278.3|541
1646041500000|2022-02-28 09:45:00|38413|38301|38411.5|38299.5|38419.4|38307.4|38373.3|38261.3|502
1646041800000|2022-02-28 09:50:00|38410|38298|38438.7|38326.7|38439.6|38327.6|38359.5|38247.5|555
1646042100000|2022-02-28 09:55:00|38437.8|38325.8|38189.2|38077.2|38441.8|38329.8|38186.2|38074.2|641
1646042400000|2022-02-28 10:00:00|38188.9|38076.9|38309.4|38197.4|38344.2|38232.2|38170.7|38058.7|755
1646042700000|2022-02-28 10:05:00|38311.7|38199.7|38272.1|38160.1|38331|38219|38243.2|38131.2|471
1646043000000|2022-02-28 10:10:00|38272|38160|38262.9|38150.9|38302.9|38190.9|38259.4|38147.4|625
1646043300000|2022-02-28 10:15:00|38264|38152|38327.3|38215.3|38337.8|38225.8|38264|38152|546
1646043600000|2022-02-28 10:20:00|38327.5|38215.5|38385.6|38273.6|38389|38277|38323.4|38211.4|580
1646043900000|2022-02-28 10:25:00|38384.7|38272.7|38328.7|38216.7|38385.6|38273.6|38327.4|38215.4|533
1646044200000|2022-02-28 10:30:00|38327.7|38215.7|38382|38270|38387.5|38275.5|38299.6|38187.6|564
1646044500000|2022-02-28 10:35:00|38381.8|38269.8|38455.7|38343.7|38457.6|38345.6|38366.5|38254.5|428
1646044800000|2022-02-28 10:40:00|38456.4|38344.4|38426.1|38314.1|38456.4|38344.4|38419.2|38307.2|455
1646045100000|2022-02-28 10:45:00|38424.4|38312.4|38407.1|38295.1|38518.9|38406.9|38401.5|38289.5|620
1646045400000|2022-02-28 10:50:00|38405.4|38293.4|38385.8|38273.8|38405.4|38293.4|38349.6|38237.6|398
1646045700000|2022-02-28 10:55:00|38385.6|38273.6|38433.8|38321.8|38435.2|38323.2|38368.6|38256.6|550
1646046000000|2022-02-28 11:00:00|38433.9|38321.9|38425.6|38313.6|38546.9|38434.9|38425.6|38313.6|530
1646046300000|2022-02-28 11:05:00|38425.4|38313.4|38382.5|38270.5|38428.1|38316.1|38376.8|38264.8|467
1646046600000|2022-02-28 11:10:00|38380.7|38268.7|38360.1|38248.1|38384.4|38272.4|38356.1|38244.1|377
1646046900000|2022-02-28 11:15:00|38360.3|38248.3|38322.5|38210.5|38399.3|38287.3|38320.9|38208.9|533
1646047200000|2022-02-28 11:20:00|38321.6|38209.6|38284.1|38172.1|38322.3|38210.3|38231.3|38119.3|690
1646047500000|2022-02-28 11:25:00|38284.6|38172.6|38321.8|38209.8|38340.8|38228.8|38284.6|38172.6|594
1646047800000|2022-02-28 11:30:00|38325.1|38213.1|38252.4|38140.4|38345|38233|38200|38088|649
1646048100000|2022-02-28 11:35:00|38251.8|38139.8|38299|38187|38308.5|38196.5|38250.4|38138.4|484
1646048400000|2022-02-28 11:40:00|38298.9|38186.9|38371.8|38259.8|38398|38286|38295.9|38183.9|616
1646048700000|2022-02-28 11:45:00|38372.3|38260.3|38421.6|38309.6|38431.9|38319.9|38353|38241|593
1646049000000|2022-02-28 11:50:00|38421.7|38309.7|38404.9|38292.9|38478.7|38366.7|38387.9|38275.9|532
1646049300000|2022-02-28 11:55:00|38406.5|38294.5|38404.1|38292.1|38447.9|38335.9|38393.6|38281.6|586
1646049600000|2022-02-28 12:00:00|38404.7|38292.7|38406.5|38294.5|38435.8|38323.8|38342.8|38230.8|549
1646049900000|2022-02-28 12:05:00|38407.3|38295.3|38293.5|38181.5|38542.5|38430.5|38293.5|38181.5|627
1646050200000|2022-02-28 12:10:00|38293|38181|38334.9|38222.9|38363.8|38251.8|38236.8|38124.8|714
1646050500000|2022-02-28 12:15:00|38333.5|38221.5|38507.8|38395.8|38516.5|38404.5|38308.4|38196.4|644
1646050800000|2022-02-28 12:20:00|38508.2|38396.2|38619.4|38507.4|38641.7|38529.7|38474.7|38362.7|842
1646051100000|2022-02-28 12:25:00|38619.9|38507.9|38564.5|38452.5|38632.1|38520.1|38543.3|38431.3|694
1646051400000|2022-02-28 12:30:00|38564.8|38452.8|38595.2|38483.2|38598.8|38486.8|38525.4|38413.4|660
1646051700000|2022-02-28 12:35:00|38594.7|38482.7|38604.5|38492.5|38634.6|38522.6|38573.4|38461.4|550
1646052000000|2022-02-28 12:40:00|38604.9|38492.9|38484.9|38372.9|38687.5|38575.5|38450.5|38338.5|828
1646052300000|2022-02-28 12:45:00|38485.6|38373.6|38459.7|38347.7|38529.5|38417.5|38437.4|38325.4|613
1646052600000|2022-02-28 12:50:00|38466.7|38354.7|38476.6|38364.6|38482.8|38370.8|38442.1|38330.1|424
1646052900000|2022-02-28 12:55:00|38476.2|38364.2|38344.6|38232.6|38477.1|38365.1|38290.5|38178.5|766
1646053200000|2022-02-28 13:00:00|38342|38230|38265.2|38153.2|38342|38230|38235.4|38123.4|798
1646053500000|2022-02-28 13:05:00|38264.5|38152.5|38317.6|38205.6|38334.2|38222.2|38259.1|38147.1|641
1646053800000|2022-02-28 13:10:00|38322.7|38210.7|38360.5|38248.5|38403.4|38291.4|38322.7|38210.7|572
1646054100000|2022-02-28 13:15:00|38360|38248|38319.3|38207.3|38380.9|38268.9|38297.5|38185.5|634
1646054400000|2022-02-28 13:20:00|38317.8|38205.8|38074.3|37962.3|38328|38216|38027.8|37915.8|797
1646054700000|2022-02-28 13:25:00|38072.3|37960.3|38132.3|38020.3|38135.6|38023.6|38041|37929|790
1646055000000|2022-02-28 13:30:00|38131.2|38019.2|38082.1|37970.1|38188.8|38076.8|38043.9|37931.9|848
1646055300000|2022-02-28 13:35:00|38083.7|37971.7|38058.2|37946.2|38084.5|37972.5|38015.4|37903.4|630
1646055600000|2022-02-28 13:40:00|38057.5|37945.5|38076.2|37964.2|38118.7|38006.7|38038.1|37926.1|722
1646055900000|2022-02-28 13:45:00|38078.1|37966.1|38071.8|37959.8|38117.3|38005.3|38049.5|37937.5|768
1646056200000|2022-02-28 13:50:00|38071.5|37959.5|38115.8|38003.8|38167.5|38055.5|38067.9|37955.9|734
1646056500000|2022-02-28 13:55:00|38115.4|38003.4|38079.3|37967.3|38123.4|38011.4|38077.8|37965.8|519
1646056800000|2022-02-28 14:00:00|38079.5|37967.5|38102.1|37990.1|38119.1|38007.1|38074.2|37962.2|559
1646057100000|2022-02-28 14:05:00|38102.8|37990.8|38143|38031|38145.6|38033.6|38088|37976|520
1646057400000|2022-02-28 14:10:00|38142.7|38030.7|38362|38250|38402.4|38290.4|38137|38025|746
1646057700000|2022-02-28 14:15:00|38362.1|38250.1|38882.7|38770.7|38942.8|38830.8|38362.1|38250.1|1085
1646058000000|2022-02-28 14:20:00|38884.5|38772.5|38863.8|38751.8|38933.8|38821.8|38776.4|38664.4|928
1646058300000|2022-02-28 14:25:00|38864.9|38752.9|39048.9|38936.9|39183.1|39071.1|38828|38716|909
1646058600000|2022-02-28 14:30:00|39051.4|38939.4|39466.5|39354.5|39477.1|39365.1|39051.4|38939.4|793
1646058900000|2022-02-28 14:35:00|39474.1|39362.1|39333.6|39221.6|39532.3|39420.3|39325.7|39213.7|959
1646059200000|2022-02-28 14:40:00|39332.3|39220.3|39357.2|39245.2|39430.5|39318.5|39268.1|39156.1|979
1646059500000|2022-02-28 14:45:00|39357.6|39245.6|39408.8|39296.8|39472.5|39360.5|39351|39239|920
1646059800000|2022-02-28 14:50:00|39413.2|39301.2|39646|39534|39739.2|39627.2|39394.8|39282.8|1022
1646060100000|2022-02-28 14:55:00|39653.2|39541.2|39898.2|39786.2|39946.9|39834.9|39648.3|39536.3|1008
1646060400000|2022-02-28 15:00:00|39896|39784|39747.3|39635.3|39947.4|39835.4|39689.5|39577.5|989
1646060700000|2022-02-28 15:05:00|39748.5|39636.5|39781.5|39669.5|39835.6|39723.6|39748.1|39636.1|925
1646061000000|2022-02-28 15:10:00|39781.2|39669.2|39832.9|39720.9|39834.6|39722.6|39761.9|39649.9|880
1646061300000|2022-02-28 15:15:00|39832.8|39720.8|40567.8|40455.8|40612.5|40500.5|39830.3|39718.3|1067
1646061600000|2022-02-28 15:20:00|40566.7|40454.7|40561|40449|40800.6|40688.6|40485.5|40373.5|1044
1646061900000|2022-02-28 15:25:00|40560.5|40448.5|40532|40420|40607.2|40495.2|40460.8|40348.8|966
1646062200000|2022-02-28 15:30:00|40534.6|40422.6|40697.8|40585.8|40755.9|40643.9|40524.7|40412.7|963
1646062500000|2022-02-28 15:35:00|40698.3|40586.3|40645.5|40533.5|40816.9|40704.9|40639.9|40527.9|938
1646062800000|2022-02-28 15:40:00|40641.8|40529.8|40575.4|40463.4|40742.8|40630.8|40575.4|40463.4|977
1646063100000|2022-02-28 15:45:00|40578.7|40466.7|40669.5|40557.5|40692.8|40580.8|40575.6|40463.6|821
1646063400000|2022-02-28 15:50:00|40670.1|40558.1|40746.7|40634.7|40863.9|40751.9|40662.5|40550.5|878
1646063700000|2022-02-28 15:55:00|40750.2|40638.2|40891.3|40779.3|40950.3|40838.3|40750.2|40638.2|939
1646064000000|2022-02-28 16:00:00|40892.5|40780.5|41279.5|41167.5|41315.7|41203.7|40860.4|40748.4|1006
1646064300000|2022-02-28 16:05:00|41280.5|41168.5|40929.5|40817.5|41282.1|41170.1|40901.5|40789.5|1015
1646064600000|2022-02-28 16:10:00|40929.8|40817.8|40955.1|40843.1|41026.9|40914.9|40797.2|40685.2|899
1646064900000|2022-02-28 16:15:00|40955.3|40843.3|41082.2|40970.2|41143.2|41031.2|40894.7|40782.7|921
1646065200000|2022-02-28 16:20:00|41083.3|40971.3|41267|41155|41274.9|41162.9|41048.8|40936.8|837
1646065500000|2022-02-28 16:25:00|41265.8|41153.8|41235.3|41123.3|41383.7|41271.7|41230.8|41118.8|972
1646065800000|2022-02-28 16:30:00|41235.9|41123.9|41134.2|41022.2|41250.1|41138.1|41129.2|41017.2|875
1646066100000|2022-02-28 16:35:00|41131.7|41019.7|41192.7|41080.7|41225.6|41113.6|41054.2|40942.2|762
1646066400000|2022-02-28 16:40:00|41193.4|41081.4|41217.6|41105.6|41325.9|41213.9|41168.9|41056.9|577
1646066700000|2022-02-28 16:45:00|41217.9|41105.9|41013.9|40901.9|41248.9|41136.9|40919.5|40807.5|596
1646067000000|2022-02-28 16:50:00|41038.2|40926.2|41057.2|40945.2|41103|40991|40924.5|40812.5|652
1646067300000|2022-02-28 16:55:00|41057.8|40945.8|41066.1|40954.1|41108.6|40996.6|41040|40928|420
1646067600000|2022-02-28 17:00:00|41067|40955|41066.3|40954.3|41156.2|41044.2|41057.7|40945.7|452
1646067900000|2022-02-28 17:05:00|41067.2|40955.2|40935.6|40823.6|41071.8|40959.8|40925.1|40813.1|512
1646068200000|2022-02-28 17:10:00|40932.4|40820.4|40975|40863|41002.5|40890.5|40908.4|40796.4|472
1646068500000|2022-02-28 17:15:00|40974.4|40862.4|41004.6|40892.6|41006.9|40894.9|40836.9|40724.9|747
1646068800000|2022-02-28 17:20:00|41005.2|40893.2|40930.8|40818.8|41083.6|40971.6|40901.5|40789.5|424
1646069100000|2022-02-28 17:25:00|40930.1|40818.1|40968.9|40856.9|40992.4|40880.4|40930.1|40818.1|425
1646069400000|2022-02-28 17:30:00|40970|40858|40982.1|40870.1|41054.3|40942.3|40949.7|40837.7|442
1646069700000|2022-02-28 17:35:00|40971.6|40859.6|40961.8|40849.8|41033.3|40921.3|40935.9|40823.9|429
1646070000000|2022-02-28 17:40:00|40958.9|40846.9|40950|40838|40987.2|40875.2|40923.1|40811.1|310
1646070300000|2022-02-28 17:45:00|40952.7|40840.7|40973.2|40861.2|40973.2|40861.2|40864.4|40752.4|367
1646070600000|2022-02-28 17:50:00|40968.3|40856.3|41040.6|40928.6|41049.9|40937.9|40961.9|40849.9|360
1646070900000|2022-02-28 17:55:00|41048|40936|41463.9|41351.9|41463.9|41351.9|41045.3|40933.3|704
1646071200000|2022-02-28 18:00:00|41465|41353|41419.6|41307.6|41518.2|41406.2|41393.3|41281.3|701
1646071500000|2022-02-28 18:05:00|41409|41297|41382.6|41270.6|41461.5|41349.5|41308.9|41196.9|609
1646071800000|2022-02-28 18:10:00|41385.5|41273.5|41409.6|41297.6|41444.4|41332.4|41318.7|41206.7|523
1646072100000|2022-02-28 18:15:00|41409|41297|41232.2|41120.2|41431|41319|41223.9|41111.9|865
1646072400000|2022-02-28 18:20:00|41229.6|41117.6|41304.9|41192.9|41323.6|41211.6|41194.8|41082.8|565
1646072700000|2022-02-28 18:25:00|41305.6|41193.6|41258.5|41146.5|41337.1|41225.1|41221.3|41109.3|744
1646073000000|2022-02-28 18:30:00|41247|41135|41253.6|41141.6|41286.8|41174.8|41206|41094|587
1646073300000|2022-02-28 18:35:00|41246.1|41134.1|41226.1|41114.1|41319.4|41207.4|41189.7|41077.7|546
1646073600000|2022-02-28 18:40:00|41221.6|41109.6|41182.8|41070.8|41235.4|41123.4|41111.3|40999.3|683
1646073900000|2022-02-28 18:45:00|41195.9|41083.9|41242.9|41130.9|41248.1|41136.1|41170.9|41058.9|568
1646074200000|2022-02-28 18:50:00|41245.4|41133.4|41291|41179|41309.8|41197.8|41229.8|41117.8|558
1646074500000|2022-02-28 18:55:00|41290.5|41178.5|41272.2|41160.2|41306.6|41194.6|41233.3|41121.3|502
1646074800000|2022-02-28 19:00:00|41271|41159|41124.2|41012.2|41279.3|41167.3|41124.2|41012.2|528
1646075100000|2022-02-28 19:05:00|41126.1|41014.1|41124|41012|41170|41058|41072.9|40960.9|495
1646075400000|2022-02-28 19:10:00|41115.5|41003.5|41259.6|41147.6|41271.1|41159.1|41109.9|40997.9|412
1646075700000|2022-02-28 19:15:00|41253.9|41141.9|41300.4|41188.4|41326.9|41214.9|41253.9|41141.9|438
1646076000000|2022-02-28 19:20:00|41303.6|41191.6|41181.3|41069.3|41303.6|41191.6|41178.7|41066.7|339
1646076300000|2022-02-28 19:25:00|41180.9|41068.9|41208.3|41096.3|41251.9|41139.9|41174.9|41062.9|509
1646076600000|2022-02-28 19:30:00|41204.9|41092.9|41234.3|41122.3|41282|41170|41179.2|41067.2|457
1646076900000|2022-02-28 19:35:00|41247.9|41135.9|41273.8|41161.8|41316.3|41204.3|41234.4|41122.4|435
1646077200000|2022-02-28 19:40:00|41273.5|41161.5|41370.1|41258.1|41451.1|41339.1|41262.8|41150.8|691
1646077500000|2022-02-28 19:45:00|41370.3|41258.3|41281.3|41169.3|41397.2|41285.2|41276.6|41164.6|540
1646077800000|2022-02-28 19:50:00|41281.5|41169.5|41339.3|41227.3|41345.6|41233.6|41267.9|41155.9|647
1646078100000|2022-02-28 19:55:00|41337|41225|41389.9|41277.9|41436.5|41324.5|41333.2|41221.2|548
1646078400000|2022-02-28 20:00:00|41398.9|41286.9|41539.4|41427.4|41630.1|41518.1|41378.8|41266.8|616
1646078700000|2022-02-28 20:05:00|41541.9|41429.9|41525|41413|41542.9|41430.9|41347.9|41235.9|615
1646079000000|2022-02-28 20:10:00|41522.7|41410.7|41489|41377|41526.4|41414.4|41436.8|41324.8|528
1646079300000|2022-02-28 20:15:00|41489.6|41377.6|41530.5|41418.5|41550|41438|41393.8|41281.8|650
1646079600000|2022-02-28 20:20:00|41518.2|41406.2|41724.4|41612.4|41835.1|41723.1|41505.5|41393.5|862
1646079900000|2022-02-28 20:25:00|41723.4|41611.4|41728.8|41616.8|41792.6|41680.6|41668.1|41556.1|751
1646080200000|2022-02-28 20:30:00|41724.1|41612.1|41645.6|41533.6|41768.7|41656.7|41602.8|41490.8|862
1646080500000|2022-02-28 20:35:00|41644.2|41532.2|41608.1|41496.1|41644.3|41532.3|41549.2|41437.2|563
1646080800000|2022-02-28 20:40:00|41620.3|41508.3|41827.4|41715.4|41844.7|41732.7|41620.3|41508.3|764
1646081100000|2022-02-28 20:45:00|41827.6|41715.6|41946.9|41834.9|41961.6|41849.6|41790.6|41678.6|864
1646081400000|2022-02-28 20:50:00|41946|41834|41923.9|41811.9|41997.5|41885.5|41802.9|41690.9|828
1646081700000|2022-02-28 20:55:00|41917.5|41805.5|41983.2|41871.2|41983.2|41871.2|41842.8|41730.8|765
1646082000000|2022-02-28 21:00:00|41984.9|41872.9|41781.3|41669.3|41984.9|41872.9|41754.6|41642.6|717
1646082300000|2022-02-28 21:05:00|41781.6|41669.6|41718.5|41606.5|41800.5|41688.5|41689.4|41577.4|551
1646082600000|2022-02-28 21:10:00|41719.5|41607.5|41792.5|41680.5|41818.3|41706.3|41708.5|41596.5|611
1646082900000|2022-02-28 21:15:00|41791.5|41679.5|41717.8|41605.8|41834|41722|41685.4|41573.4|522
1646083200000|2022-02-28 21:20:00|41719.7|41607.7|41733.9|41621.9|41772.3|41660.3|41688.2|41576.2|422
1646083500000|2022-02-28 21:25:00|41734.5|41622.5|41683.4|41571.4|41746.6|41634.6|41683.4|41571.4|425
1646083800000|2022-02-28 21:30:00|41683.3|41571.3|41664.9|41552.9|41684.4|41572.4|41611.5|41499.5|483
1646084100000|2022-02-28 21:35:00|41663.6|41551.6|41635.1|41523.1|41679.9|41567.9|41618.1|41506.1|421
1646084400000|2022-02-28 21:40:00|41635.2|41523.2|41610.5|41498.5|41651.1|41539.1|41567|41455|354
1646084700000|2022-02-28 21:45:00|41608.8|41496.8|41689.7|41577.7|41734.8|41622.8|41590.4|41478.4|455
1646085000000|2022-02-28 21:50:00|41690|41578|41652.3|41540.3|41699.3|41587.3|41636.3|41524.3|528
1646085300000|2022-02-28 21:55:00|41658.3|41546.3|41700.9|41588.9|41714.2|41602.2|41644.6|41532.6|567
1646085600000|2022-02-28 22:00:00|41702.2|41590.2|41758|41646|41758.7|41646.7|41702.2|41590.2|584
1646085900000|2022-02-28 22:05:00|41756.9|41644.9|41925.7|41813.7|41939.4|41827.4|41746.1|41634.1|609
1646086200000|2022-02-28 22:10:00|41929.9|41817.9|41781.1|41669.1|41933|41821|41769.3|41657.3|553
1646086500000|2022-02-28 22:15:00|41779.7|41667.7|41862.7|41750.7|41863.2|41751.2|41767|41655|279
1646086800000|2022-02-28 22:20:00|41863.1|41751.1|41946.9|41834.9|42001.3|41889.3|41852.7|41740.7|602
1646087100000|2022-02-28 22:25:00|41954|41842|41937.7|41825.7|41986|41874|41882.4|41770.4|607
1646087400000|2022-02-28 22:30:00|41936.8|41824.8|43447|43335|43821.9|43709.9|41888.5|41776.5|699
1646087700000|2022-02-28 22:35:00|43458.5|43346.5|43707.4|43595.4|44203.5|44091.5|43343|43231|937
1646088000000|2022-02-28 22:40:00|43707.3|43595.3|43721.8|43609.8|43968|43856|43647|43535|1004
1646088300000|2022-02-28 22:45:00|43722.1|43610.1|43843.6|43731.6|43949|43837|43580.7|43468.7|898
1646088600000|2022-02-28 22:50:00|43844.8|43732.8|43373|43261|43848.3|43736.3|43345.7|43233.7|755
1646088900000|2022-02-28 22:55:00|43349.4|43237.4|43080.6|42968.6|43463.3|43351.3|42929.3|42817.3|900
1646089200000|2022-02-28 23:00:00|43090.8|42978.8|43261.2|43149.2|43334.7|43222.7|43041|42929|890
1646089500000|2022-02-28 23:05:00|43261.3|43149.3|43240.5|43128.5|43326.2|43214.2|43223.7|43111.7|799
1646089800000|2022-02-28 23:10:00|43240.9|43128.9|43333.2|43221.2|43377.5|43265.5|43237.4|43125.4|755
1646090100000|2022-02-28 23:15:00|43332.3|43220.3|43024.6|42912.6|43404.9|43292.9|42989.7|42877.7|861
1646090400000|2022-02-28 23:20:00|43027.1|42915.1|42965.9|42853.9|43140|43028|42963.2|42851.2|932
1646090700000|2022-02-28 23:25:00|42955.8|42843.8|43187.8|43075.8|43207.5|43095.5|42933.5|42821.5|763
1646091000000|2022-02-28 23:30:00|43187.3|43075.3|43198.5|43086.5|43283.2|43171.2|43051.8|42939.8|703
1646091300000|2022-02-28 23:35:00|43201.7|43089.7|43321.9|43209.9|43340.6|43228.6|43195|43083|491
1646091600000|2022-02-28 23:40:00|43317.2|43205.2|43236.1|43124.1|43321.9|43209.9|43232.1|43120.1|306
1646091900000|2022-02-28 23:45:00|43214.6|43102.6|43286.7|43174.7|43310|43198|43202.5|43090.5|624
1646092200000|2022-02-28 23:50:00|43287.5|43175.5|43265.8|43153.8|43354.1|43242.1|43253.4|43141.4|430
1646092500000|2022-02-28 23:55:00|43267.1|43155.1|43250.4|43138.4|43288|43176|43211.2|43099.2|610
1646092800000|2022-03-01 00:00:00|43251.8|43139.8|43479.9|43367.9|43561.9|43449.9|43242.2|43130.2|627
1646093100000|2022-03-01 00:05:00|43479.7|43367.7|43507.4|43395.4|43519.1|43407.1|43296.1|43184.1|608
1646093400000|2022-03-01 00:10:00|43503.1|43391.1|43438.8|43326.8|43659.6|43547.6|43434|43322|704
1646093700000|2022-03-01 00:15:00|43436.5|43324.5|43328.5|43216.5|43448.3|43336.3|43243.3|43131.3|628
1646094000000|2022-03-01 00:20:00|43324|43212|43350.4|43238.4|43396.4|43284.4|43282.3|43170.3|438
1646094300000|2022-03-01 00:25:00|43350.7|43238.7|43469.2|43357.2|43471.7|43359.7|43337.8|43225.8|319
1646094600000|2022-03-01 00:30:00|43464.8|43352.8|43573.1|43461.1|43590.9|43478.9|43377.3|43265.3|407
1646094900000|2022-03-01 00:35:00|43563.2|43451.2|43511.1|43399.1|43607.2|43495.2|43479.4|43367.4|471
1646095200000|2022-03-01 00:40:00|43508.3|43396.3|43601.8|43489.8|43602.9|43490.9|43508.3|43396.3|237
1646095500000|2022-03-01 00:45:00|43602.4|43490.4|43439.1|43327.1|43731.9|43619.9|43414.5|43302.5|515
1646095800000|2022-03-01 00:50:00|43435.1|43323.1|43533.7|43421.7|43593.1|43481.1|43427.2|43315.2|633
1646096100000|2022-03-01 00:55:00|43544.1|43432.1|43616.5|43504.5|43642.9|43530.9|43538.4|43426.4|421
1646096400000|2022-03-01 01:00:00|43625|43513|43578.6|43466.6|43697.9|43585.9|43540.8|43428.8|428
1646096700000|2022-03-01 01:05:00|43577.6|43465.6|43538.9|43426.9|43607|43495|43516.6|43404.6|341
1646097000000|2022-03-01 01:10:00|43535.9|43423.9|43344.2|43232.2|43535.9|43423.9|43329.4|43217.4|467
1646097300000|2022-03-01 01:15:00|43344.1|43232.1|43347.4|43235.4|43357.1|43245.1|43294.1|43182.1|492
1646097600000|2022-03-01 01:20:00|43347.3|43235.3|43410.1|43298.1|43439.4|43327.4|43346.4|43234.4|392
1646097900000|2022-03-01 01:25:00|43411.3|43299.3|43329|43217|43411.3|43299.3|43328|43216|353
1646098200000|2022-03-01 01:30:00|43333|43221|43342.6|43230.6|43397.2|43285.2|43329.2|43217.2|340
1646098500000|2022-03-01 01:35:00|43346.9|43234.9|43401|43289|43408.5|43296.5|43346.9|43234.9|333
1646098800000|2022-03-01 01:40:00|43401.2|43289.2|43464.4|43352.4|43504.9|43392.9|43360.1|43248.1|377
1646099100000|2022-03-01 01:45:00|43468|43356|43449.3|43337.3|43473.9|43361.9|43409.4|43297.4|305
1646099400000|2022-03-01 01:50:00|43449.7|43337.7|43442.8|43330.8|43488.1|43376.1|43379.9|43267.9|366
1646099700000|2022-03-01 01:55:00|43430.6|43318.6|43317.9|43205.9|43438.8|43326.8|43297.9|43185.9|329
1646100000000|2022-03-01 02:00:00|43330.9|43218.9|43289.1|43177.1|43358.7|43246.7|43272.1|43160.1|381
1646100300000|2022-03-01 02:05:00|43288.5|43176.5|43182.5|43070.5|43291.1|43179.1|43182.5|43070.5|399
1646100600000|2022-03-01 02:10:00|43178.5|43066.5|43158.5|43046.5|43215|43103|43130.9|43018.9|309
1646100900000|2022-03-01 02:15:00|43176.1|43064.1|43224.7|43112.7|43241.5|43129.5|43054.6|42942.6|546
1646101200000|2022-03-01 02:20:00|43222.9|43110.9|43250.9|43138.9|43285.8|43173.8|43217|43105|257
1646101500000|2022-03-01 02:25:00|43255.3|43143.3|43116.9|43004.9|43259.2|43147.2|43096.2|42984.2|335
1646101800000|2022-03-01 02:30:00|43116.4|43004.4|43120|43008|43136.4|43024.4|43061.6|42949.6|235
1646102100000|2022-03-01 02:35:00|43116.3|43004.3|43141.9|43029.9|43171.8|43059.8|43099|42987|383
1646102400000|2022-03-01 02:40:00|43135.9|43023.9|43169.9|43057.9|43185.1|43073.1|43106|42994|228
1646102700000|2022-03-01 02:45:00|43168.1|43056.1|43175.3|43063.3|43202.5|43090.5|43164.9|43052.9|175
1646103000000|2022-03-01 02:50:00|43179|43067|43158.6|43046.6|43192.3|43080.3|43144.9|43032.9|220
1646103300000|2022-03-01 02:55:00|43154.3|43042.3|43230.8|43118.8|43239.9|43127.9|43151.8|43039.8|255
1646103600000|2022-03-01 03:00:00|43222.9|43110.9|43161.4|43049.4|43227.8|43115.8|43147.5|43035.5|167
1646103900000|2022-03-01 03:05:00|43160.4|43048.4|43130.6|43018.6|43161.6|43049.6|43127.1|43015.1|225
1646104200000|2022-03-01 03:10:00|43118.6|43006.6|43037.3|42925.3|43149.2|43037.2|43031.9|42919.9|267
1646104500000|2022-03-01 03:15:00|43032.4|42920.4|43029.5|42917.5|43033.7|42921.7|42929.9|42817.9|415
1646104800000|2022-03-01 03:20:00|43031.4|42919.4|43077.2|42965.2|43111.6|42999.6|43022.3|42910.3|429
1646105100000|2022-03-01 03:25:00|43078|42966|43116.8|43004.8|43120.4|43008.4|42988.9|42876.9|708
1646105400000|2022-03-01 03:30:00|43118.2|43006.2|43143.8|43031.8|43152.4|43040.4|43118.2|43006.2|448
1646105700000|2022-03-01 03:35:00|43145.6|43033.6|43064.4|42952.4|43148.5|43036.5|43060.4|42948.4|339
1646106000000|2022-03-01 03:40:00|43063.2|42951.2|43133.3|43021.3|43133.3|43021.3|43057.8|42945.8|367
1646106300000|2022-03-01 03:45:00|43133.6|43021.6|43188.1|43076.1|43188.1|43076.1|43133.6|43021.6|316
1646106600000|2022-03-01 03:50:00|43187.7|43075.7|43135.1|43023.1|43220.6|43108.6|43131.1|43019.1|359
1646106900000|2022-03-01 03:55:00|43134.4|43022.4|43223.1|43111.1|43244.2|43132.2|43131.1|43019.1|333
1646107200000|2022-03-01 04:00:00|43218.3|43106.3|43178.2|43066.2|43230.6|43118.6|43160.1|43048.1|283
1646107500000|2022-03-01 04:05:00|43178.5|43066.5|43172.1|43060.1|43217|43105|43170.6|43058.6|247
1646107800000|2022-03-01 04:10:00|43164.9|43052.9|43337.2|43225.2|43339.8|43227.8|43146.8|43034.8|424
1646108100000|2022-03-01 04:15:00|43335.8|43223.8|43224.1|43112.1|43337.2|43225.2|43187.2|43075.2|575
1646108400000|2022-03-01 04:20:00|43221.6|43109.6|43316.5|43204.5|43316.5|43204.5|43214.1|43102.1|373
1646108700000|2022-03-01 04:25:00|43316.8|43204.8|43303.1|43191.1|43327.4|43215.4|43297.9|43185.9|260
1646109000000|2022-03-01 04:30:00|43300.3|43188.3|43350.9|43238.9|43372.4|43260.4|43255.1|43143.1|405
1646109300000|2022-03-01 04:35:00|43351.4|43239.4|43342.8|43230.8|43353.8|43241.8|43296|43184|332
1646109600000|2022-03-01 04:40:00|43341.7|43229.7|43313.1|43201.1|43349.9|43237.9|43294.8|43182.8|494
1646109900000|2022-03-01 04:45:00|43312.5|43200.5|43377.3|43265.3|43405.3|43293.3|43309|43197|353
1646110200000|2022-03-01 04:50:00|43379.8|43267.8|43448.8|43336.8|43457.1|43345.1|43360.2|43248.2|260
1646110500000|2022-03-01 04:55:00|43444.3|43332.3|43409.4|43297.4|43459.5|43347.5|43394|43282|471
1646110800000|2022-03-01 05:00:00|43410.5|43298.5|43415.2|43303.2|43463.9|43351.9|43397.1|43285.1|489
1646111100000|2022-03-01 05:05:00|43416.1|43304.1|43331.9|43219.9|43421.9|43309.9|43328.6|43216.6|426
1646111400000|2022-03-01 05:10:00|43328.8|43216.8|43338.4|43226.4|43358.7|43246.7|43315.1|43203.1|302
1646111700000|2022-03-01 05:15:00|43334.9|43222.9|43287.8|43175.8|43347.5|43235.5|43284.5|43172.5|302
1646112000000|2022-03-01 05:20:00|43284.7|43172.7|43265.2|43153.2|43304.9|43192.9|43233.7|43121.7|230
1646112300000|2022-03-01 05:25:00|43256.6|43144.6|43294.3|43182.3|43312.2|43200.2|43232.2|43120.2|334
1646112600000|2022-03-01 05:30:00|43291.5|43179.5|43268.6|43156.6|43298|43186|43250.5|43138.5|379
1646112900000|2022-03-01 05:35:00|43269.1|43157.1|43283.7|43171.7|43300.2|43188.2|43256|43144|242
1646113200000|2022-03-01 05:40:00|43289.3|43177.3|43238.4|43126.4|43305.1|43193.1|43221.5|43109.5|247
1646113500000|2022-03-01 05:45:00|43238.9|43126.9|43283.9|43171.9|43296|43184|43213.6|43101.6|295
1646113800000|2022-03-01 05:50:00|43281.8|43169.8|43284.6|43172.6|43320.4|43208.4|43278.3|43166.3|271
1646114100000|2022-03-01 05:55:00|43284.4|43172.4|43277.5|43165.5|43298.6|43186.6|43254.2|43142.2|241
1646114400000|2022-03-01 06:00:00|43277.2|43165.2|43265.7|43153.7|43279.8|43167.8|43217.8|43105.8|286
1646114700000|2022-03-01 06:05:00|43265.8|43153.8|43152.9|43040.9|43265.8|43153.8|43143|43031|331
1646115000000|2022-03-01 06:10:00|43150.5|43038.5|43227.4|43115.4|43233.9|43121.9|43103.6|42991.6|450
1646115300000|2022-03-01 06:15:00|43225.6|43113.6|43306.6|43194.6|43306.6|43194.6|43225.6|43113.6|302
1646115600000|2022-03-01 06:20:00|43307.3|43195.3|43420|43308|43420|43308|43293.2|43181.2|374
1646115900000|2022-03-01 06:25:00|43408.2|43296.2|43402.5|43290.5|43422.2|43310.2|43357.1|43245.1|381
1646116200000|2022-03-01 06:30:00|43404.8|43292.8|43444.9|43332.9|43498|43386|43396.4|43284.4|336
1646116500000|2022-03-01 06:35:00|43444.3|43332.3|43423.5|43311.5|43448.5|43336.5|43357.3|43245.3|333
1646116800000|2022-03-01 06:40:00|43415.8|43303.8|43323|43211|43429.6|43317.6|43314.1|43202.1|492
1646117100000|2022-03-01 06:45:00|43328.1|43216.1|43381.2|43269.2|43383.7|43271.7|43328.1|43216.1|366
1646117400000|2022-03-01 06:50:00|43377.3|43265.3|43518|43406|43541.6|43429.6|43367.8|43255.8|450
1646117700000|2022-03-01 06:55:00|43517.8|43405.8|43519.3|43407.3|43544.5|43432.5|43489.2|43377.2|261
1646118000000|2022-03-01 07:00:00|43525.9|43413.9|43541.7|43429.7|43541.7|43429.7|43500.9|43388.9|307
1646118300000|2022-03-01 07:05:00|43542.2|43430.2|43598.1|43486.1|43610.8|43498.8|43509.8|43397.8|516
1646118600000|2022-03-01 07:10:00|43596.5|43484.5|43589.7|43477.7|43607.6|43495.6|43558.4|43446.4|387
1646118900000|2022-03-01 07:15:00|43591.4|43479.4|43570.1|43458.1|43600.5|43488.5|43537.9|43425.9|462
1646119200000|2022-03-01 07:20:00|43551|43439|43469.9|43357.9|43570|43458|43442.6|43330.6|439
1646119500000|2022-03-01 07:25:00|43475.5|43363.5|43482.8|43370.8|43492.9|43380.9|43450.8|43338.8|381
1646119800000|2022-03-01 07:30:00|43480.3|43368.3|43451.7|43339.7|43485|43373|43442.3|43330.3|371
1646120100000|2022-03-01 07:35:00|43460.2|43348.2|43485.4|43373.4|43498.1|43386.1|43440.6|43328.6|275
1646120400000|2022-03-01 07:40:00|43488.1|43376.1|43362.9|43250.9|43518.9|43406.9|43362.6|43250.6|416
1646120700000|2022-03-01 07:45:00|43363.4|43251.4|43425.3|43313.3|43437.5|43325.5|43359.3|43247.3|431
1646121000000|2022-03-01 07:50:00|43425.8|43313.8|43525.2|43413.2|43536.9|43424.9|43425.8|43313.8|411
1646121300000|2022-03-01 07:55:00|43525.3|43413.3|43564.8|43452.8|43565.5|43453.5|43521.2|43409.2|438
1646121600000|2022-03-01 08:00:00|43565.3|43453.3|43585.6|43473.6|43589.3|43477.3|43541.5|43429.5|652
1646121900000|2022-03-01 08:05:00|43586.1|43474.1|43526.2|43414.2|43588|43476|43508|43396|639
1646122200000|2022-03-01 08:10:00|43527.7|43415.7|43534.7|43422.7|43546.4|43434.4|43524.1|43412.1|533
1646122500000|2022-03-01 08:15:00|43535.3|43423.3|43581.7|43469.7|43590|43478|43529.9|43417.9|452
1646122800000|2022-03-01 08:20:00|43583.2|43471.2|43476.1|43364.1|43761.2|43649.2|43438.8|43326.8|781
1646123100000|2022-03-01 08:25:00|43475.9|43363.9|43568.1|43456.1|43575.2|43463.2|43393.3|43281.3|698
1646123400000|2022-03-01 08:30:00|43564.5|43452.5|43540.9|43428.9|43582.9|43470.9|43473.4|43361.4|693
1646123700000|2022-03-01 08:35:00|43542|43430|43570.9|43458.9|43656.6|43544.6|43538.2|43426.2|700
1646124000000|2022-03-01 08:40:00|43571.5|43459.5|43631.9|43519.9|43641|43529|43560.8|43448.8|617
1646124300000|2022-03-01 08:45:00|43631.7|43519.7|43513|43401|43693.2|43581.2|43510.5|43398.5|680
1646124600000|2022-03-01 08:50:00|43510.5|43398.5|43513.8|43401.8|43552|43440|43497.7|43385.7|453
1646124900000|2022-03-01 08:55:00|43514|43402|43587|43475|43607.4|43495.4|43457.7|43345.7|406
1646125200000|2022-03-01 09:00:00|43584.5|43472.5|43481.1|43369.1|43585.3|43473.3|43449.1|43337.1|683
1646125500000|2022-03-01 09:05:00|43478.9|43366.9|43428.3|43316.3|43481.1|43369.1|43426.4|43314.4|480
1646125800000|2022-03-01 09:10:00|43429.1|43317.1|43433.1|43321.1|43483.4|43371.4|43420.2|43308.2|483
1646126100000|2022-03-01 09:15:00|43433.6|43321.6|43527.5|43415.5|43527.5|43415.5|43405.9|43293.9|461
1646126400000|2022-03-01 09:20:00|43525.8|43413.8|43494.6|43382.6|43527.5|43415.5|43465|43353|334
1646126700000|2022-03-01 09:25:00|43494.9|43382.9|43413|43301|43505.3|43393.3|43394.1|43282.1|342
1646127000000|2022-03-01 09:30:00|43413.6|43301.6|43352.1|43240.1|43416.3|43304.3|43292.6|43180.6|431
1646127300000|2022-03-01 09:35:00|43357.6|43245.6|43229.2|43117.2|43364.4|43252.4|43219.3|43107.3|404
1646127600000|2022-03-01 09:40:00|43227.6|43115.6|43297.9|43185.9|43302.2|43190.2|43210|43098|459
1646127900000|2022-03-01 09:45:00|43298.4|43186.4|43372.6|43260.6|43394.3|43282.3|43288.1|43176.1|239
1646128200000|2022-03-01 09:50:00|43369.1|43257.1|43352.2|43240.2|43407.8|43295.8|43322.3|43210.3|324
1646128500000|2022-03-01 09:55:00|43354.1|43242.1|43323|43211|43354.1|43242.1|43284.5|43172.5|405
1646128800000|2022-03-01 10:00:00|43322.9|43210.9|43341.1|43229.1|43365.5|43253.5|43296|43184|500
1646129100000|2022-03-01 10:05:00|43341.7|43229.7|43011.8|42899.8|43343.2|43231.2|43009.7|42897.7|676
1646129400000|2022-03-01 10:10:00|43010.4|42898.4|43134.1|43022.1|43163.7|43051.7|42941.8|42829.8|663
1646129700000|2022-03-01 10:15:00|43131.5|43019.5|43155.3|43043.3|43246.4|43134.4|43112.2|43000.2|645
1646130000000|2022-03-01 10:20:00|43155.4|43043.4|43203|43091|43231.8|43119.8|43154.6|43042.6|446
1646130300000|2022-03-01 10:25:00|43202.8|43090.8|43160.3|43048.3|43229.1|43117.1|43142.9|43030.9|420
1646130600000|2022-03-01 10:30:00|43164.3|43052.3|43274.2|43162.2|43300.7|43188.7|43126.7|43014.7|416
1646130900000|2022-03-01 10:35:00|43273|43161|43275.1|43163.1|43293.7|43181.7|43259.8|43147.8|372
1646131200000|2022-03-01 10:40:00|43279.2|43167.2|43380.2|43268.2|43394.3|43282.3|43275.6|43163.6|472
1646131500000|2022-03-01 10:45:00|43379.6|43267.6|43530|43418|43560.6|43448.6|43337.9|43225.9|673
1646131800000|2022-03-01 10:50:00|43526.7|43414.7|43569.8|43457.8|43598.1|43486.1|43463.8|43351.8|633
1646132100000|2022-03-01 10:55:00|43570.7|43458.7|43655.1|43543.1|43663|43551|43511.3|43399.3|598
1646132400000|2022-03-01 11:00:00|43648.4|43536.4|43581.6|43469.6|43764.3|43652.3|43533.3|43421.3|436
1646132700000|2022-03-01 11:05:00|43584.7|43472.7|43595.6|43483.6|43658.7|43546.7|43559.9|43447.9|561
1646133000000|2022-03-01 11:10:00|43599.6|43487.6|43592.8|43480.8|43614.3|43502.3|43558.8|43446.8|596
1646133300000|2022-03-01 11:15:00|43592.6|43480.6|43670|43558|43679.3|43567.3|43559.5|43447.5|528
1646133600000|2022-03-01 11:20:00|43677.1|43565.1|43610|43498|43747.8|43635.8|43599.9|43487.9|597
1646133900000|2022-03-01 11:25:00|43618.4|43506.4|43635.5|43523.5|43884.8|43772.8|43576.7|43464.7|881
1646134200000|2022-03-01 11:30:00|43635.8|43523.8|43680.2|43568.2|43760.5|43648.5|43635.7|43523.7|753
1646134500000|2022-03-01 11:35:00|43683|43571|43674.4|43562.4|43684.8|43572.8|43625|43513|483
1646134800000|2022-03-01 11:40:00|43674.3|43562.3|43557.2|43445.2|43690.4|43578.4|43545.2|43433.2|465
1646135100000|2022-03-01 11:45:00|43568.1|43456.1|43590.6|43478.6|43652|43540|43456.2|43344.2|561
1646135400000|2022-03-01 11:50:00|43589|43477|43561.6|43449.6|43680.5|43568.5|43547|43435|450
1646135700000|2022-03-01 11:55:00|43566.3|43454.3|43674.9|43562.9|43684.5|43572.5|43537.6|43425.6|458
1646136000000|2022-03-01 12:00:00|43673.9|43561.9|43737.4|43625.4|43747.8|43635.8|43654.7|43542.7|504
1646136300000|2022-03-01 12:05:00|43733.7|43621.7|43785.9|43673.9|43806.4|43694.4|43704.1|43592.1|527
1646136600000|2022-03-01 12:10:00|43786.5|43674.5|44002.8|43890.8|44073.6|43961.6|43776.3|43664.3|634
1646136900000|2022-03-01 12:15:00|44005|43893|44275|44163|44318.1|44206.1|43948.8|43836.8|738
1646137200000|2022-03-01 12:20:00|44272|44160|44497.5|44385.5|44497.5|44385.5|44257.2|44145.2|848
1646137500000|2022-03-01 12:25:00|44498.3|44386.3|44547.7|44435.7|44587.3|44475.3|44374.4|44262.4|839
1646137800000|2022-03-01 12:30:00|44549.8|44437.8|44315.3|44203.3|44554.1|44442.1|44164.6|44052.6|927
1646138100000|2022-03-01 12:35:00|44314.6|44202.6|44246.1|44134.1|44378.5|44266.5|44188.5|44076.5|941
1646138400000|2022-03-01 12:40:00|44246.3|44134.3|44396.4|44284.4|44442.1|44330.1|44241.2|44129.2|827
1646138700000|2022-03-01 12:45:00|44399.2|44287.2|44492.6|44380.6|44678.4|44566.4|44327.3|44215.3|825
1646139000000|2022-03-01 12:50:00|44492.9|44380.9|44591|44479|44751.3|44639.3|44489.1|44377.1|859
1646139300000|2022-03-01 12:55:00|44600.5|44488.5|44714.5|44602.5|44735.2|44623.2|44591|44479|974
1646139600000|2022-03-01 13:00:00|44713.3|44601.3|44957.2|44845.2|44958.5|44846.5|44643.7|44531.7|943
1646139900000|2022-03-01 13:05:00|44957.7|44845.7|44832|44720|44993.8|44881.8|44762.4|44650.4|1028
1646140200000|2022-03-01 13:10:00|44832.8|44720.8|44741.7|44629.7|44884.9|44772.9|44719.7|44607.7|956
1646140500000|2022-03-01 13:15:00|44743.3|44631.3|44706.3|44594.3|44835.7|44723.7|44619.2|44507.2|874
1646140800000|2022-03-01 13:20:00|44704.8|44592.8|44597.1|44485.1|44718.5|44606.5|44576.9|44464.9|738
1646141100000|2022-03-01 13:25:00|44600.3|44488.3|44588.2|44476.2|44710.7|44598.7|44561.5|44449.5|801
1646141400000|2022-03-01 13:30:00|44589|44477|44730.8|44618.8|44735.6|44623.6|44549.1|44437.1|823
1646141700000|2022-03-01 13:35:00|44730.5|44618.5|44533.4|44421.4|44732.3|44620.3|44533.4|44421.4|676
1646142000000|2022-03-01 13:40:00|44535.5|44423.5|44556.1|44444.1|44604.6|44492.6|44529.6|44417.6|549
1646142300000|2022-03-01 13:45:00|44560.2|44448.2|44632.8|44520.8|44656.6|44544.6|44555.6|44443.6|674
1646142600000|2022-03-01 13:50:00|44634.3|44522.3|44726.7|44614.7|44731.7|44619.7|44633.8|44521.8|687
1646142900000|2022-03-01 13:55:00|44726.2|44614.2|44512.4|44400.4|44728.9|44616.9|44512.4|44400.4|511
1646143200000|2022-03-01 14:00:00|44510|44398|44636.4|44524.4|44667.7|44555.7|44441.8|44329.8|773
1646143500000|2022-03-01 14:05:00|44634.9|44522.9|44567.9|44455.9|44665.2|44553.2|44553.6|44441.6|723
1646143800000|2022-03-01 14:10:00|44556.1|44444.1|44654.9|44542.9|44657.5|44545.5|44556.1|44444.1|686
1646144100000|2022-03-01 14:15:00|44651.1|44539.1|44667.7|44555.7|44733|44621|44625.1|44513.1|717
1646144400000|2022-03-01 14:20:00|44666.7|44554.7|44591.3|44479.3|44691|44579|44558.5|44446.5|767
1646144700000|2022-03-01 14:25:00|44589.7|44477.7|44527.9|44415.9|44645.7|44533.7|44527.6|44415.6|724
1646145000000|2022-03-01 14:30:00|44526.1|44414.1|44041.5|43929.5|44600.3|44488.3|43845.6|43733.6|765
1646145300000|2022-03-01 14:35:00|44038.3|43926.3|44316.6|44204.6|44350.5|44238.5|44034.9|43922.9|767
1646145600000|2022-03-01 14:40:00|44317.2|44205.2|44199.2|44087.2|44332.1|44220.1|44132.8|44020.8|762
1646145900000|2022-03-01 14:45:00|44201.4|44089.4|44115.6|44003.6|44257|44145|44056.3|43944.3|690
1646146200000|2022-03-01 14:50:00|44115.4|44003.4|43944.6|43832.6|44163.7|44051.7|43817.4|43705.4|759
1646146500000|2022-03-01 14:55:00|43952.1|43840.1|43878.5|43766.5|44036|43924|43862|43750|696
1646146800000|2022-03-01 15:00:00|43883.5|43771.5|43781.3|43669.3|44024.1|43912.1|43623.5|43511.5|749
1646147100000|2022-03-01 15:05:00|43786.3|43674.3|43909.3|43797.3|43957.8|43845.8|43773|43661|723
1646147400000|2022-03-01 15:10:00|43903.1|43791.1|43768.7|43656.7|43914.1|43802.1|43697.7|43585.7|663
1646147700000|2022-03-01 15:15:00|43773.2|43661.2|44072|43960|44121.8|44009.8|43773.2|43661.2|662
1646148000000|2022-03-01 15:20:00|44071.7|43959.7|44009.3|43897.3|44127.4|44015.4|43970.9|43858.9|751
1646148300000|2022-03-01 15:25:00|44008.8|43896.8|43967.9|43855.9|44041.4|43929.4|43900.4|43788.4|530
1646148600000|2022-03-01 15:30:00|43966.4|43854.4|43889.6|43777.6|44014.3|43902.3|43889.6|43777.6|495
1646148900000|2022-03-01 15:35:00|43886.6|43774.6|43840.9|43728.9|43897.9|43785.9|43780|43668|430
1646149200000|2022-03-01 15:40:00|43837.4|43725.4|43646.6|43534.6|43837.4|43725.4|43614|43502|491
1646149500000|2022-03-01 15:45:00|43647.8|43535.8|43493.2|43381.2|43647.8|43535.8|43440.9|43328.9|592
1646149800000|2022-03-01 15:50:00|43492.1|43380.1|43704.9|43592.9|43704.9|43592.9|43452.8|43340.8|580
1646150100000|2022-03-01 15:55:00|43702.3|43590.3|43739.1|43627.1|43742.6|43630.6|43641.1|43529.1|502
1646150400000|2022-03-01 16:00:00|43721.4|43609.4|43718.5|43606.5|43768.8|43656.8|43552.9|43440.9|545
1646150700000|2022-03-01 16:05:00|43715.5|43603.5|43575.9|43463.9|43728.5|43616.5|43569.3|43457.3|641
1646151000000|2022-03-01 16:10:00|43576.1|43464.1|43733.1|43621.1|43734.1|43622.1|43551.1|43439.1|536
1646151300000|2022-03-01 16:15:00|43734.1|43622.1|43984.6|43872.6|44105.7|43993.7|43726.8|43614.8|648
1646151600000|2022-03-01 16:20:00|43988.6|43876.6|43952.1|43840.1|44015.9|43903.9|43910|43798|526
1646151900000|2022-03-01 16:25:00|43955.1|43843.1|43690.1|43578.1|43955.8|43843.8|43679.4|43567.4|558
1646152200000|2022-03-01 16:30:00|43695.9|43583.9|43499.6|43387.6|43705.4|43593.4|43432.8|43320.8|646
1646152500000|2022-03-01 16:35:00|43498.7|43386.7|43567.8|43455.8|43582.7|43470.7|43422.2|43310.2|609
1646152800000|2022-03-01 16:40:00|43568|43456|43542.5|43430.5|43626.8|43514.8|43514.5|43402.5|558
1646153100000|2022-03-01 16:45:00|43543.9|43431.9|43405.3|43293.3|43549.1|43437.1|43377.5|43265.5|571
1646153400000|2022-03-01 16:50:00|43404.9|43292.9|43399.5|43287.5|43485.4|43373.4|43317.4|43205.4|607
1646153700000|2022-03-01 16:55:00|43398.1|43286.1|43447.4|43335.4|43464.5|43352.5|43281.8|43169.8|569
1646154000000|2022-03-01 17:00:00|43449.2|43337.2|43364.2|43252.2|43523.4|43411.4|43342.5|43230.5|558
1646154300000|2022-03-01 17:05:00|43359.9|43247.9|43438.3|43326.3|43464.1|43352.1|43334.7|43222.7|533
1646154600000|2022-03-01 17:10:00|43438.4|43326.4|43522.4|43410.4|43548.1|43436.1|43408|43296|431
1646154900000|2022-03-01 17:15:00|43520.1|43408.1|43612.4|43500.4|43626.2|43514.2|43486.8|43374.8|562
1646155200000|2022-03-01 17:20:00|43611.8|43499.8|43592.2|43480.2|43625.7|43513.7|43557|43445|561
1646155500000|2022-03-01 17:25:00|43589.7|43477.7|43560.4|43448.4|43604|43492|43523.8|43411.8|498
1646155800000|2022-03-01 17:30:00|43557.5|43445.5|43620.9|43508.9|43628.5|43516.5|43462.7|43350.7|461
1646156100000|2022-03-01 17:35:00|43621.4|43509.4|43632.1|43520.1|43658.9|43546.9|43590.7|43478.7|500
1646156400000|2022-03-01 17:40:00|43648.4|43536.4|43632.2|43520.2|43660|43548|43590.6|43478.6|515
1646156700000|2022-03-01 17:45:00|43634|43522|43791|43679|43794.4|43682.4|43621.2|43509.2|648
1646157000000|2022-03-01 17:50:00|43791.9|43679.9|43758|43646|43908.9|43796.9|43740.9|43628.9|680
1646157300000|2022-03-01 17:55:00|43757.4|43645.4|43713.6|43601.6|43768.2|43656.2|43641.1|43529.1|525
1646157600000|2022-03-01 18:00:00|43712|43600|43686.5|43574.5|43797.7|43685.7|43670|43558|553
1646157900000|2022-03-01 18:05:00|43691|43579|43634|43522|43696.2|43584.2|43584.7|43472.7|568
1646158200000|2022-03-01 18:10:00|43635.4|43523.4|43573.3|43461.3|43638.9|43526.9|43510.1|43398.1|504
1646158500000|2022-03-01 18:15:00|43573.5|43461.5|43622.3|43510.3|43640|43528|43551.9|43439.9|471
1646158800000|2022-03-01 18:20:00|43623.7|43511.7|43627.2|43515.2|43667.7|43555.7|43623.7|43511.7|450
1646159100000|2022-03-01 18:25:00|43627.8|43515.8|43600.4|43488.4|43638.1|43526.1|43572.9|43460.9|568
1646159400000|2022-03-01 18:30:00|43601.9|43489.9|43713|43601|43736.8|43624.8|43595.9|43483.9|578
1646159700000|2022-03-01 18:35:00|43726.1|43614.1|43806.8|43694.8|43825.5|43713.5|43714.8|43602.8|631
1646160000000|2022-03-01 18:40:00|43807.3|43695.3|43820.5|43708.5|43821.1|43709.1|43754.6|43642.6|543
1646160300000|2022-03-01 18:45:00|43819.6|43707.6|43844.6|43732.6|43934.6|43822.6|43809.7|43697.7|588
1646160600000|2022-03-01 18:50:00|43845.8|43733.8|43871.9|43759.9|43884.1|43772.1|43830.2|43718.2|659
1646160900000|2022-03-01 18:55:00|43863.2|43751.2|43886.4|43774.4|43930.3|43818.3|43846.1|43734.1|601
1646161200000|2022-03-01 19:00:00|43883.9|43771.9|43850|43738|43900.2|43788.2|43801.2|43689.2|616
1646161500000|2022-03-01 19:05:00|43851.6|43739.6|43874.1|43762.1|43893.7|43781.7|43829.5|43717.5|503
1646161800000|2022-03-01 19:10:00|43871.7|43759.7|43787.7|43675.7|43879.5|43767.5|43765.7|43653.7|528
1646162100000|2022-03-01 19:15:00|43800.2|43688.2|43928.3|43816.3|43933.7|43821.7|43755.7|43643.7|673
1646162400000|2022-03-01 19:20:00|43928.5|43816.5|44058.1|43946.1|44076|43964|43897.8|43785.8|571
1646162700000|2022-03-01 19:25:00|44056.9|43944.9|44040.9|43928.9|44128.3|44016.3|44027.7|43915.7|608
1646163000000|2022-03-01 19:30:00|44041.1|43929.1|43908.2|43796.2|44045.1|43933.1|43898.2|43786.2|604
1646163300000|2022-03-01 19:35:00|43908.7|43796.7|43930.4|43818.4|43960.4|43848.4|43869.5|43757.5|557
1646163600000|2022-03-01 19:40:00|43930.3|43818.3|43927.9|43815.9|43937.9|43825.9|43892.1|43780.1|492
1646163900000|2022-03-01 19:45:00|43927.4|43815.4|43841.7|43729.7|43938.8|43826.8|43828.3|43716.3|469
1646164200000|2022-03-01 19:50:00|43843|43731|43766.2|43654.2|43843.7|43731.7|43754.5|43642.5|286
1646164500000|2022-03-01 19:55:00|43767.3|43655.3|43788.8|43676.8|43808.4|43696.4|43744.9|43632.9|546
1646164800000|2022-03-01 20:00:00|43789.3|43677.3|43921.4|43809.4|43921.4|43809.4|43774.7|43662.7|739
1646165100000|2022-03-01 20:05:00|43921.6|43809.6|43870.4|43758.4|44060.3|43948.3|43856.5|43744.5|886
1646165400000|2022-03-01 20:10:00|43871|43759|43989|43877|44027.1|43915.1|43807.1|43695.1|598
1646165700000|2022-03-01 20:15:00|43979.5|43867.5|43878.6|43766.6|44044.1|43932.1|43876.3|43764.3|282
1646166000000|2022-03-01 20:20:00|43880.9|43768.9|43965.9|43853.9|43999.9|43887.9|43835.8|43723.8|356
1646166300000|2022-03-01 20:25:00|43971|43859|43951.8|43839.8|44037.8|43925.8|43930.8|43818.8|350
1646166600000|2022-03-01 20:30:00|43950.7|43838.7|43992.7|43880.7|43993|43881|43882.4|43770.4|315
1646166900000|2022-03-01 20:35:00|43992.6|43880.6|44076.9|43964.9|44076.9|43964.9|43958.7|43846.7|254
1646167200000|2022-03-01 20:40:00|44057.9|43945.9|43986.3|43874.3|44180.9|44068.9|43954.2|43842.2|410
1646167500000|2022-03-01 20:45:00|44003.9|43891.9|43976.5|43864.5|44030.4|43918.4|43956|43844|455
1646167800000|2022-03-01 20:50:00|43976|43864|44185.6|44073.6|44192.4|44080.4|43964.9|43852.9|461
1646168100000|2022-03-01 20:55:00|44184.9|44072.9|44138.2|44026.2|44192.4|44080.4|44094|43982|407
1646168400000|2022-03-01 21:00:00|44148|44036|44262.5|44150.5|44333.4|44221.4|44148|44036|403
1646168700000|2022-03-01 21:05:00|44264.6|44152.6|44120.6|44008.6|44290.6|44178.6|44072.5|43960.5|330
1646169000000|2022-03-01 21:10:00|44123.4|44011.4|44042.3|43930.3|44145.4|44033.4|44022.7|43910.7|302
1646169300000|2022-03-01 21:15:00|44042|43930|44014|43902|44046.4|43934.4|43819.5|43707.5|345
1646169600000|2022-03-01 21:20:00|44014.4|43902.4|44068.9|43956.9|44148.4|44036.4|43951.1|43839.1|417
1646169900000|2022-03-01 21:25:00|44065.2|43953.2|44113.5|44001.5|44189.5|44077.5|44065.2|43953.2|286
1646170200000|2022-03-01 21:30:00|44105.9|43993.9|43988.1|43876.1|44134.2|44022.2|43968.1|43856.1|319
1646170500000|2022-03-01 21:35:00|43987|43875|43922|43810|43992.6|43880.6|43909.6|43797.6|239
1646170800000|2022-03-01 21:40:00|43923|43811|43886.7|43774.7|43949.5|43837.5|43857.3|43745.3|340
1646171100000|2022-03-01 21:45:00|43887.3|43775.3|43895.3|43783.3|43971.5|43859.5|43880.9|43768.9|502
1646171400000|2022-03-01 21:50:00|43896.4|43784.4|43855.3|43743.3|43926.8|43814.8|43841.4|43729.4|326
1646171700000|2022-03-01 21:55:00|43856.5|43744.5|43945.7|43833.7|43955.7|43843.7|43851.1|43739.1|385
1646172000000|2022-03-01 22:00:00|43945.8|43833.8|43865.1|43753.1|43950.1|43838.1|43860.6|43748.6|355
1646172300000|2022-03-01 22:05:00|43863.4|43751.4|43920|43808|43931.2|43819.2|43838.3|43726.3|345
1646172600000|2022-03-01 22:10:00|43921.6|43809.6|43905.3|43793.3|43925.1|43813.1|43872.6|43760.6|186
1646172900000|2022-03-01 22:15:00|43917.3|43805.3|43925.5|43813.5|43973.1|43861.1|43902.8|43790.8|278
1646173200000|2022-03-01 22:20:00|43924.4|43812.4|44014.4|43902.4|44021.9|43909.9|43913.8|43801.8|212
1646173500000|2022-03-01 22:25:00|44021.9|43909.9|44019.5|43907.5|44033.4|43921.4|43970.4|43858.4|200
1646173800000|2022-03-01 22:30:00|44020.1|43908.1|44003|43891|44040|43928|43978.5|43866.5|148
1646174100000|2022-03-01 22:35:00|44000.4|43888.4|44125.8|44013.8|44215|44103|44000.2|43888.2|247
1646174400000|2022-03-01 22:40:00|44108.6|43996.6|44211.1|44099.1|44220.4|44108.4|44102.3|43990.3|317
1646174700000|2022-03-01 22:45:00|44207.6|44095.6|44154|44042|44226.1|44114.1|44140.7|44028.7|197
1646175000000|2022-03-01 22:50:00|44159.6|44047.6|44214.9|44102.9|44214.9|44102.9|44112.6|44000.6|368
1646175300000|2022-03-01 22:55:00|44206.6|44094.6|44232.3|44120.3|44279.7|44167.7|44201.7|44089.7|392
1646175600000|2022-03-01 23:00:00|44231.9|44119.9|44184.3|44072.3|44237.9|44125.9|44171|44059|296
1646175900000|2022-03-01 23:05:00|44185.1|44073.1|44241.1|44129.1|44311.8|44199.8|44166.1|44054.1|315
1646176200000|2022-03-01 23:10:00|44239.6|44127.6|44193.8|44081.8|44242.2|44130.2|44149.9|44037.9|347
1646176500000|2022-03-01 23:15:00|44186.1|44074.1|44212.9|44100.9|44247.5|44135.5|44169.7|44057.7|363
1646176800000|2022-03-01 23:20:00|44218.5|44106.5|44245.4|44133.4|44262.5|44150.5|44202.5|44090.5|128
1646177100000|2022-03-01 23:25:00|44243.2|44131.2|44243.6|44131.6|44281|44169|44230.4|44118.4|148
1646177400000|2022-03-01 23:30:00|44243.3|44131.3|44289|44177|44289|44177|44177.1|44065.1|243
1646177700000|2022-03-01 23:35:00|44293.4|44181.4|44390.6|44278.6|44413.4|44301.4|44292|44180|495
1646178000000|2022-03-01 23:40:00|44385.2|44273.2|44469.9|44357.9|44471.9|44359.9|44376.7|44264.7|271
1646178300000|2022-03-01 23:45:00|44459.6|44347.6|44480.1|44368.1|44481.3|44369.3|44404.9|44292.9|181
1646178600000|2022-03-01 23:50:00|44481.1|44369.1|44456.9|44344.9|44567.5|44455.5|44444.6|44332.6|410
1646178900000|2022-03-01 23:55:00|44452.1|44340.1|44488.1|44376.1|44494.1|44382.1|44440.5|44328.5|222
1646179200000|2022-03-02 00:00:00|44488.5|44376.5|44711.5|44599.5|44724.4|44612.4|44384.1|44272.1|533
1646179500000|2022-03-02 00:05:00|44711.8|44599.8|44516.9|44404.9|44807.2|44695.2|44492.9|44380.9|524
1646179800000|2022-03-02 00:10:00|44516.8|44404.8|44648.7|44536.7|44652.5|44540.5|44509.8|44397.8|387
1646180100000|2022-03-02 00:15:00|44647.6|44535.6|44627.3|44515.3|44649.4|44537.4|44595|44483|397
1646180400000|2022-03-02 00:20:00|44617.6|44505.6|44346.4|44234.4|44626.9|44514.9|44346.4|44234.4|375
1646180700000|2022-03-02 00:25:00|44348.4|44236.4|44289.7|44177.7|44368.6|44256.6|44235.9|44123.9|468
1646181000000|2022-03-02 00:30:00|44290.1|44178.1|44105.7|43993.7|44299|44187|44102.9|43990.9|348
1646181300000|2022-03-02 00:35:00|44120.6|44008.6|44197.4|44085.4|44198.4|44086.4|44011|43899|475
1646181600000|2022-03-02 00:40:00|44197.1|44085.1|44231.8|44119.8|44254.9|44142.9|44141.4|44029.4|410
1646181900000|2022-03-02 00:45:00|44234.9|44122.9|44296.4|44184.4|44306.7|44194.7|44233.1|44121.1|290
1646182200000|2022-03-02 00:50:00|44286|44174|44260.2|44148.2|44296.4|44184.4|44187.4|44075.4|366
1646182500000|2022-03-02 00:55:00|44259.8|44147.8|44343.1|44231.1|44371.9|44259.9|44224.6|44112.6|345
1646182800000|2022-03-02 01:00:00|44345|44233|44418.1|44306.1|44453.4|44341.4|44292.6|44180.6|342
1646183100000|2022-03-02 01:05:00|44418|44306|44398|44286|44429.3|44317.3|44354.9|44242.9|370
1646183400000|2022-03-02 01:10:00|44399.7|44287.7|44386.1|44274.1|44413.1|44301.1|44363.8|44251.8|78
1646183700000|2022-03-02 01:15:00|44338.5|44226.5|44208.6|44096.6|44347.4|44235.4|44187.6|44075.6|296
1646184000000|2022-03-02 01:20:00|44209.1|44097.1|44050.5|43938.5|44220.8|44108.8|43972|43860|477
1646184300000|2022-03-02 01:25:00|44051.3|43939.3|43973.9|43861.9|44051.3|43939.3|43938.4|43826.4|405
1646184600000|2022-03-02 01:30:00|43968.5|43856.5|44072|43960|44088|43976|43924|43812|412
1646184900000|2022-03-02 01:35:00|44070.5|43958.5|43995.8|43883.8|44104.9|43992.9|43983.5|43871.5|280
1646185200000|2022-03-02 01:40:00|43991.5|43879.5|43948.9|43836.9|44002.2|43890.2|43930.6|43818.6|313
1646185500000|2022-03-02 01:45:00|43947.3|43835.3|43975.7|43863.7|44037.1|43925.1|43898.7|43786.7|355
1646185800000|2022-03-02 01:50:00|43977.1|43865.1|44021.8|43909.8|44028.8|43916.8|43962.6|43850.6|289
1646186100000|2022-03-02 01:55:00|44022|43910|44089.2|43977.2|44116.8|44004.8|44012.5|43900.5|385
1646186400000|2022-03-02 02:00:00|44086.8|43974.8|44124|44012|44145|44033|43965.4|43853.4|358
1646186700000|2022-03-02 02:05:00|44125.1|44013.1|44110.4|43998.4|44184.7|44072.7|44102.8|43990.8|347
1646187000000|2022-03-02 02:10:00|44111.4|43999.4|44136|44024|44164.7|44052.7|44078.8|43966.8|335
1646187300000|2022-03-02 02:15:00|44134.6|44022.6|44003.8|43891.8|44136|44024|43980|43868|283
1646187600000|2022-03-02 02:20:00|44001.8|43889.8|44058.2|43946.2|44068.1|43956.1|43998.3|43886.3|316
1646187900000|2022-03-02 02:25:00|44059.4|43947.4|44103.2|43991.2|44140.5|44028.5|44015.4|43903.4|345
1646188200000|2022-03-02 02:30:00|44084.8|43972.8|44140.1|44028.1|44158.2|44046.2|44084.8|43972.8|247
1646188500000|2022-03-02 02:35:00|44139.8|44027.8|44163.1|44051.1|44180.1|44068.1|44139.7|44027.7|179
1646188800000|2022-03-02 02:40:00|44164.6|44052.6|44166.4|44054.4|44177.2|44065.2|44127.9|44015.9|190
1646189100000|2022-03-02 02:45:00|44165.9|44053.9|44096.5|43984.5|44233.8|44121.8|44077.9|43965.9|433
1646189400000|2022-03-02 02:50:00|44086.3|43974.3|44138.9|44026.9|44140.8|44028.8|44050.9|43938.9|323
1646189700000|2022-03-02 02:55:00|44137.3|44025.3|44291.1|44179.1|44359.6|44247.6|44133.8|44021.8|332
1646190000000|2022-03-02 03:00:00|44294.2|44182.2|44352.4|44240.4|44362.3|44250.3|44266.1|44154.1|392
1646190300000|2022-03-02 03:05:00|44350.1|44238.1|44318.1|44206.1|44379.8|44267.8|44310.3|44198.3|308
1646190600000|2022-03-02 03:10:00|44326|44214|44337.8|44225.8|44355.1|44243.1|44298.5|44186.5|291
1646190900000|2022-03-02 03:15:00|44338.6|44226.6|44278.4|44166.4|44348.1|44236.1|44257.3|44145.3|339
1646191200000|2022-03-02 03:20:00|44275.3|44163.3|44195|44083|44275.3|44163.3|44182.8|44070.8|285
1646191500000|2022-03-02 03:25:00|44194.3|44082.3|44198.8|44086.8|44198.8|44086.8|44141.6|44029.6|282
1646191800000|2022-03-02 03:30:00|44200.3|44088.3|44285.4|44173.4|44290.1|44178.1|44179.6|44067.6|370
1646192100000|2022-03-02 03:35:00|44285.5|44173.5|44490.3|44378.3|44513.4|44401.4|44285.5|44173.5|490
1646192400000|2022-03-02 03:40:00|44488.8|44376.8|44495.9|44383.9|44556.6|44444.6|44462.4|44350.4|431
1646192700000|2022-03-02 03:45:00|44500.1|44388.1|44602.9|44490.9|44610|44498|44458.5|44346.5|455
1646193000000|2022-03-02 03:50:00|44609.3|44497.3|44485.6|44373.6|44609.3|44497.3|44475.8|44363.8|501
1646193300000|2022-03-02 03:55:00|44496.5|44384.5|44394.2|44282.2|44498|44386|44394|44282|483
1646193600000|2022-03-02 04:00:00|44395|44283|44435.8|44323.8|44451.2|44339.2|44301.6|44189.6|516
1646193900000|2022-03-02 04:05:00|44436.1|44324.1|44483.9|44371.9|44550|44438|44432.9|44320.9|498
1646194200000|2022-03-02 04:10:00|44483.6|44371.6|44465.1|44353.1|44492.9|44380.9|44382.6|44270.6|468
1646194500000|2022-03-02 04:15:00|44466.1|44354.1|44460|44348|44484.8|44372.8|44389.5|44277.5|393
1646194800000|2022-03-02 04:20:00|44460.2|44348.2|44574.2|44462.2|44584.2|44472.2|44455.6|44343.6|421
1646195100000|2022-03-02 04:25:00|44579.6|44467.6|44495.7|44383.7|44580.8|44468.8|44495.7|44383.7|325
1646195400000|2022-03-02 04:30:00|44500.2|44388.2|44555.3|44443.3|44555.6|44443.6|44439.6|44327.6|397
1646195700000|2022-03-02 04:35:00|44552.3|44440.3|44543.5|44431.5|44595|44483|44517.8|44405.8|257
1646196000000|2022-03-02 04:40:00|44542.9|44430.9|44475.1|44363.1|44551.9|44439.9|44440.4|44328.4|314
1646196300000|2022-03-02 04:45:00|44469.2|44357.2|44375.5|44263.5|44478|44366|44374.5|44262.5|337
1646196600000|2022-03-02 04:50:00|44382.3|44270.3|44289.5|44177.5|44426.9|44314.9|44286.5|44174.5|453
1646196900000|2022-03-02 04:55:00|44289|44177|44317.2|44205.2|44362.7|44250.7|44243.2|44131.2|519
1646197200000|2022-03-02 05:00:00|44314.5|44202.5|44333.5|44221.5|44366|44254|44305.9|44193.9|488
1646197500000|2022-03-02 05:05:00|44326.5|44214.5|44264.2|44152.2|44360.4|44248.4|44264.2|44152.2|359
1646197800000|2022-03-02 05:10:00|44263.3|44151.3|44309.2|44197.2|44340.1|44228.1|44226.3|44114.3|302
1646198100000|2022-03-02 05:15:00|44323.3|44211.3|44400.9|44288.9|44417|44305|44294.2|44182.2|270
1646198400000|2022-03-02 05:20:00|44407.6|44295.6|44379.9|44267.9|44412.5|44300.5|44357.2|44245.2|185
1646198700000|2022-03-02 05:25:00|44370.1|44258.1|44213.4|44101.4|44379.9|44267.9|44166.1|44054.1|380
1646199000000|2022-03-02 05:30:00|44218.8|44106.8|44276.2|44164.2|44278.3|44166.3|44192.2|44080.2|268
1646199300000|2022-03-02 05:35:00|44275.5|44163.5|44251.8|44139.8|44294.6|44182.6|44239.7|44127.7|276
1646199600000|2022-03-02 05:40:00|44268.4|44156.4|44309.2|44197.2|44319|44207|44231|44119|337
1646199900000|2022-03-02 05:45:00|44307.3|44195.3|44307.4|44195.4|44359.4|44247.4|44281.2|44169.2|328
1646200200000|2022-03-02 05:50:00|44308.6|44196.6|44339.8|44227.8|44339.8|44227.8|44289.8|44177.8|199
1646200500000|2022-03-02 05:55:00|44339.6|44227.6|44328.6|44216.6|44381.9|44269.9|44320.3|44208.3|386
1646200800000|2022-03-02 06:00:00|44328.1|44216.1|44295.9|44183.9|44362.9|44250.9|44261.6|44149.6|264
1646201100000|2022-03-02 06:05:00|44301.6|44189.6|44373.1|44261.1|44454.2|44342.2|44272.5|44160.5|291
1646201400000|2022-03-02 06:10:00|44372.8|44260.8|44272|44160|44402.5|44290.5|44251.9|44139.9|240
1646201700000|2022-03-02 06:15:00|44262.8|44150.8|44284.9|44172.9|44289.1|44177.1|44239.1|44127.1|238
1646202000000|2022-03-02 06:20:00|44280|44168|44175.5|44063.5|44294.8|44182.8|44165.3|44053.3|295
1646202300000|2022-03-02 06:25:00|44175|44063|44180.9|44068.9|44209.4|44097.4|44155.1|44043.1|427
1646202600000|2022-03-02 06:30:00|44181.4|44069.4|44138.6|44026.6|44215.1|44103.1|44092.6|43980.6|407
1646202900000|2022-03-02 06:35:00|44138.8|44026.8|44152.4|44040.4|44164.5|44052.5|44090.5|43978.5|295
1646203200000|2022-03-02 06:40:00|44165.5|44053.5|44138.4|44026.4|44170.3|44058.3|44127|44015|355
1646203500000|2022-03-02 06:45:00|44139.2|44027.2|44080.8|43968.8|44169.1|44057.1|44060.8|43948.8|462
1646203800000|2022-03-02 06:50:00|44080|43968|44122.8|44010.8|44156.8|44044.8|44073.5|43961.5|405
1646204100000|2022-03-02 06:55:00|44118.5|44006.5|44030.1|43918.1|44124.3|44012.3|43961|43849|414
1646204400000|2022-03-02 07:00:00|44028.1|43916.1|43950.9|43838.9|44039.5|43927.5|43923.8|43811.8|398
1646204700000|2022-03-02 07:05:00|43952|43840|43944.4|43832.4|43989.2|43877.2|43927.6|43815.6|396
1646205000000|2022-03-02 07:10:00|43941.9|43829.9|43872.3|43760.3|43962.2|43850.2|43825.6|43713.6|434
1646205300000|2022-03-02 07:15:00|43873.6|43761.6|43820.3|43708.3|43913.6|43801.6|43795.1|43683.1|525
1646205600000|2022-03-02 07:20:00|43819.1|43707.1|43775.9|43663.9|43828|43716|43741.6|43629.6|473
1646205900000|2022-03-02 07:25:00|43782.3|43670.3|43947.7|43835.7|43957|43845|43782.3|43670.3|504
1646206200000|2022-03-02 07:30:00|43949.3|43837.3|43944.8|43832.8|44007.3|43895.3|43921|43809|605
1646206500000|2022-03-02 07:35:00|43944|43832|43933.2|43821.2|43976.5|43864.5|43931.2|43819.2|391
1646206800000|2022-03-02 07:40:00|43933.5|43821.5|43977.4|43865.4|43986.6|43874.6|43919.6|43807.6|199
1646207100000|2022-03-02 07:45:00|43979.9|43867.9|44015.4|43903.4|44024.8|43912.8|43935.2|43823.2|230
1646207400000|2022-03-02 07:50:00|44022.1|43910.1|43981.3|43869.3|44040|43928|43956.1|43844.1|210
1646207700000|2022-03-02 07:55:00|43981.5|43869.5|44028.6|43916.6|44035.2|43923.2|43960.1|43848.1|202
1646208000000|2022-03-02 08:00:00|44030.5|43918.5|44091.4|43979.4|44091.4|43979.4|44017.2|43905.2|314
1646208300000|2022-03-02 08:05:00|44083.2|43971.2|43926.4|43814.4|44083.2|43971.2|43846.1|43734.1|451
1646208600000|2022-03-02 08:10:00|43925.5|43813.5|44004|43892|44023.5|43911.5|43925.5|43813.5|358
1646208900000|2022-03-02 08:15:00|44039.1|43927.1|44302.7|44190.7|44345.8|44233.8|44009.5|43897.5|525
1646209200000|2022-03-02 08:20:00|44303|44191|44234.6|44122.6|44328.4|44216.4|44234.6|44122.6|638
1646209500000|2022-03-02 08:25:00|44235.1|44123.1|44241.1|44129.1|44250.6|44138.6|44194.2|44082.2|308
1646209800000|2022-03-02 08:30:00|44247.7|44135.7|44263.4|44151.4|44290.6|44178.6|44237.7|44125.7|266
1646210100000|2022-03-02 08:35:00|44261.6|44149.6|44241.3|44129.3|44278.2|44166.2|44170.6|44058.6|370
1646210400000|2022-03-02 08:40:00|44242.9|44130.9|44172.2|44060.2|44270.7|44158.7|44151|44039|333
1646210700000|2022-03-02 08:45:00|44173.1|44061.1|44046.2|43934.2|44183.5|44071.5|44029.5|43917.5|368
1646211000000|2022-03-02 08:50:00|44053.4|43941.4|43963.5|43851.5|44068.8|43956.8|43962.6|43850.6|275
1646211300000|2022-03-02 08:55:00|43962.6|43850.6|43910.8|43798.8|43996|43884|43874.6|43762.6|386
1646211600000|2022-03-02 09:00:00|43910.2|43798.2|43939.9|43827.9|43944.1|43832.1|43843|43731|403
1646211900000|2022-03-02 09:05:00|43944.4|43832.4|43971.8|43859.8|44022|43910|43938.9|43826.9|445
1646212200000|2022-03-02 09:10:00|43971.7|43859.7|43948|43836|44012.6|43900.6|43947.5|43835.5|338
1646212500000|2022-03-02 09:15:00|43948.1|43836.1|44020.6|43908.6|44033.9|43921.9|43933.5|43821.5|395
1646212800000|2022-03-02 09:20:00|44025.7|43913.7|43990.5|43878.5|44038.1|43926.1|43986.7|43874.7|348
1646213100000|2022-03-02 09:25:00|43983.7|43871.7|43907.1|43795.1|43999.3|43887.3|43879.3|43767.3|357
1646213400000|2022-03-02 09:30:00|43910.6|43798.6|43990.8|43878.8|44226.9|44114.9|43865.4|43753.4|776
1646213700000|2022-03-02 09:35:00|43988.5|43876.5|44048.2|43936.2|44116.5|44004.5|43987.8|43875.8|505
1646214000000|2022-03-02 09:40:00|44047.8|43935.8|44066|43954|44071.3|43959.3|43988.7|43876.7|374
1646214300000|2022-03-02 09:45:00|44066.5|43954.5|44086.4|43974.4|44109.4|43997.4|44017.3|43905.3|394
1646214600000|2022-03-02 09:50:00|44086.8|43974.8|44000.5|43888.5|44119.8|44007.8|43994.1|43882.1|534
1646214900000|2022-03-02 09:55:00|43997.3|43885.3|43974.2|43862.2|44014.4|43902.4|43944.9|43832.9|274
1646215200000|2022-03-02 10:00:00|43974.1|43862.1|44057.9|43945.9|44112.7|44000.7|43928.2|43816.2|386
1646215500000|2022-03-02 10:05:00|44059.2|43947.2|44134.9|44022.9|44160.9|44048.9|44031.9|43919.9|417
1646215800000|2022-03-02 10:10:00|44122.2|44010.2|44155.4|44043.4|44157.9|44045.9|44121.6|44009.6|295
1646216100000|2022-03-02 10:15:00|44153.5|44041.5|44173.8|44061.8|44218.3|44106.3|44110|43998|443
1646216400000|2022-03-02 10:20:00|44174.1|44062.1|44182.6|44070.6|44209.6|44097.6|44139.8|44027.8|401
1646216700000|2022-03-02 10:25:00|44182|44070|44193.3|44081.3|44235.9|44123.9|44155.5|44043.5|388
1646217000000|2022-03-02 10:30:00|44191.7|44079.7|44323.9|44211.9|44327.1|44215.1|44173.6|44061.6|320
1646217300000|2022-03-02 10:35:00|44338.3|44226.3|44314.4|44202.4|44417.9|44305.9|44286.6|44174.6|550
1646217600000|2022-03-02 10:40:00|44314.1|44202.1|44267.1|44155.1|44314.8|44202.8|44240.1|44128.1|596
1646217900000|2022-03-02 10:45:00|44268|44156|44283.5|44171.5|44309.6|44197.6|44243.9|44131.9|507
1646218200000|2022-03-02 10:50:00|44284.2|44172.2|44238.4|44126.4|44290.2|44178.2|44207.6|44095.6|461
1646218500000|2022-03-02 10:55:00|44239.7|44127.7|44214|44102|44252.5|44140.5|44167.8|44055.8|392
1646218800000|2022-03-02 11:00:00|44212|44100|44149.8|44037.8|44222.3|44110.3|44137.4|44025.4|415
1646219100000|2022-03-02 11:05:00|44173.9|44061.9|44137.1|44025.1|44187.4|44075.4|44098.6|43986.6|379
1646219400000|2022-03-02 11:10:00|44136.4|44024.4|44266.5|44154.5|44292.1|44180.1|44130.8|44018.8|278
1646219700000|2022-03-02 11:15:00|44264.6|44152.6|44193.9|44081.9|44265.8|44153.8|44167.7|44055.7|277
1646220000000|2022-03-02 11:20:00|44194.8|44082.8|44174.6|44062.6|44207.9|44095.9|44081.4|43969.4|421
1646220300000|2022-03-02 11:25:00|44178.4|44066.4|44190.5|44078.5|44224.4|44112.4|44161.7|44049.7|387
1646220600000|2022-03-02 11:30:00|44187.3|44075.3|44157.4|44045.4|44211.6|44099.6|44141|44029|382
1646220900000|2022-03-02 11:35:00|44157|44045|44158.6|44046.6|44189.2|44077.2|44125.1|44013.1|256
1646221200000|2022-03-02 11:40:00|44141.2|44029.2|44261.9|44149.9|44261.9|44149.9|44115.8|44003.8|293
1646221500000|2022-03-02 11:45:00|44263|44151|44242.3|44130.3|44273.9|44161.9|44221.5|44109.5|309
1646221800000|2022-03-02 11:50:00|44242.9|44130.9|44177.4|44065.4|44242.9|44130.9|44169.9|44057.9|416
1646222100000|2022-03-02 11:55:00|44176.3|44064.3|44178.5|44066.5|44190.9|44078.9|44146|44034|341
1646222400000|2022-03-02 12:00:00|44176.7|44064.7|44234.7|44122.7|44240.9|44128.9|44125|44013|363
1646222700000|2022-03-02 12:05:00|44241.2|44129.2|44240.4|44128.4|44269.5|44157.5|44208.6|44096.6|389
1646223000000|2022-03-02 12:10:00|44253.5|44141.5|44275.5|44163.5|44277|44165|44232.9|44120.9|532
1646223300000|2022-03-02 12:15:00|44279.2|44167.2|44130|44018|44408.1|44296.1|44120.4|44008.4|493
1646223600000|2022-03-02 12:20:00|44130.1|44018.1|44057|43945|44135.4|44023.4|43976.1|43864.1|489
1646223900000|2022-03-02 12:25:00|44057.4|43945.4|44008.7|43896.7|44142.4|44030.4|43964.1|43852.1|462
1646224200000|2022-03-02 12:30:00|44016.3|43904.3|43946.9|43834.9|44016.3|43904.3|43887.6|43775.6|474
1646224500000|2022-03-02 12:35:00|43934.9|43822.9|44006.1|43894.1|44019.5|43907.5|43892.4|43780.4|453
1646224800000|2022-03-02 12:40:00|44000.3|43888.3|43992.1|43880.1|44049.8|43937.8|43980.4|43868.4|267
1646225100000|2022-03-02 12:45:00|43993.3|43881.3|44064.5|43952.5|44066|43954|43913.9|43801.9|452
1646225400000|2022-03-02 12:50:00|44062.5|43950.5|44096.2|43984.2|44166.6|44054.6|44048.3|43936.3|458
1646225700000|2022-03-02 12:55:00|44096|43984|44073.1|43961.1|44121.9|44009.9|44022.6|43910.6|505
1646226000000|2022-03-02 13:00:00|44073.6|43961.6|44039.2|43927.2|44073.6|43961.6|44007.3|43895.3|448
1646226300000|2022-03-02 13:05:00|44033.6|43921.6|43969.6|43857.6|44117.9|44005.9|43952.1|43840.1|395
1646226600000|2022-03-02 13:10:00|43963.5|43851.5|43913.8|43801.8|44001.6|43889.6|43858.3|43746.3|472
1646226900000|2022-03-02 13:15:00|43914.7|43802.7|43687.1|43575.1|43919.4|43807.4|43609.4|43497.4|610
1646227200000|2022-03-02 13:20:00|43683.5|43571.5|43713.3|43601.3|43741|43629|43643.4|43531.4|405
1646227500000|2022-03-02 13:25:00|43710.8|43598.8|43779.6|43667.6|43793.1|43681.1|43641.6|43529.6|541
1646227800000|2022-03-02 13:30:00|43763.9|43651.9|43602.4|43490.4|43879.8|43767.8|43566|43454|561
1646228100000|2022-03-02 13:35:00|43606.6|43494.6|43558.5|43446.5|43623.6|43511.6|43520.7|43408.7|483
1646228400000|2022-03-02 13:40:00|43559.6|43447.6|43458.9|43346.9|43576.5|43464.5|43412.9|43300.9|481
1646228700000|2022-03-02 13:45:00|43462.9|43350.9|43581|43469|43598.4|43486.4|43413.6|43301.6|509
1646229000000|2022-03-02 13:50:00|43580.6|43468.6|43571|43459|43610.6|43498.6|43535.2|43423.2|458
1646229300000|2022-03-02 13:55:00|43568.8|43456.8|43575.4|43463.4|43624.2|43512.2|43479.8|43367.8|443
1646229600000|2022-03-02 14:00:00|43570.4|43458.4|43693|43581|43725.1|43613.1|43560.6|43448.6|448
1646229900000|2022-03-02 14:05:00|43691.3|43579.3|43682.5|43570.5|43742.1|43630.1|43653.8|43541.8|347
1646230200000|2022-03-02 14:10:00|43682.3|43570.3|43725.7|43613.7|43728.4|43616.4|43671.3|43559.3|301
1646230500000|2022-03-02 14:15:00|43726.6|43614.6|43804.7|43692.7|43838|43726|43691.8|43579.8|377
1646230800000|2022-03-02 14:20:00|43803.8|43691.8|43765.2|43653.2|43805.2|43693.2|43730|43618|255
1646231100000|2022-03-02 14:25:00|43764.4|43652.4|43796.1|43684.1|43857|43745|43721.9|43609.9|358
1646231400000|2022-03-02 14:30:00|43789.4|43677.4|43861.6|43749.6|43945.8|43833.8|43741.9|43629.9|623
1646231700000|2022-03-02 14:35:00|43847|43735|44004.2|43892.2|44006.7|43894.7|43827.1|43715.1|389
1646232000000|2022-03-02 14:40:00|44003.7|43891.7|44876.6|44764.6|44911.1|44799.1|43986.7|43874.7|648
1646232300000|2022-03-02 14:45:00|44870.3|44758.3|44763.8|44651.8|44895.6|44783.6|44683.7|44571.7|631
1646232600000|2022-03-02 14:50:00|44768.9|44656.9|44746.8|44634.8|44786.9|44674.9|44617.8|44505.8|625
1646232900000|2022-03-02 14:55:00|44748.8|44636.8|44874|44762|44896.9|44784.9|44686.4|44574.4|551
1646233200000|2022-03-02 15:00:00|44874.1|44762.1|45110.3|44998.3|45353.7|45241.7|44871.9|44759.9|745
1646233500000|2022-03-02 15:05:00|45109.3|44997.3|44353.4|44241.4|45161.2|45049.2|44185.1|44073.1|760
1646233800000|2022-03-02 15:10:00|44356.9|44244.9|44171.8|44059.8|44459.6|44347.6|44099.2|43987.2|736
1646234100000|2022-03-02 15:15:00|44171.6|44059.6|44150.1|44038.1|44309.5|44197.5|44117|44005|578
1646234400000|2022-03-02 15:20:00|44149.7|44037.7|44211.4|44099.4|44372|44260|44146.4|44034.4|614
1646234700000|2022-03-02 15:25:00|44211.5|44099.5|44498.5|44386.5|44546.9|44434.9|43945.1|43833.1|584
1646235000000|2022-03-02 15:30:00|44490.9|44378.9|44267.4|44155.4|44661.6|44549.6|44267.4|44155.4|708
1646235300000|2022-03-02 15:35:00|44274.3|44162.3|44398|44286|44446.6|44334.6|44178.7|44066.7|689
1646235600000|2022-03-02 15:40:00|44395|44283|44236.6|44124.6|44422.8|44310.8|44224|44112|577
1646235900000|2022-03-02 15:45:00|44236.8|44124.8|44315|44203|44337.9|44225.9|44153.9|44041.9|330
1646236200000|2022-03-02 15:50:00|44315.5|44203.5|44126.4|44014.4|44327.8|44215.8|44126.4|44014.4|481
1646236500000|2022-03-02 15:55:00|44161.9|44049.9|44182.5|44070.5|44257.1|44145.1|44118.2|44006.2|452
1646236800000|2022-03-02 16:00:00|44192.5|44080.5|44351.2|44239.2|44416.9|44304.9|44071.5|43959.5|636
1646237100000|2022-03-02 16:05:00|44355|44243|44396|44284|44450.9|44338.9|44276.2|44164.2|526
1646237400000|2022-03-02 16:10:00|44403.3|44291.3|44447.5|44335.5|44447.5|44335.5|44332.7|44220.7|366
1646237700000|2022-03-02 16:15:00|44449.6|44337.6|44367.1|44255.1|44458.4|44346.4|44350.6|44238.6|426
1646238000000|2022-03-02 16:20:00|44376.6|44264.6|44328.5|44216.5|44543.5|44431.5|44291.9|44179.9|371
1646238300000|2022-03-02 16:25:00|44327.5|44215.5|44442.1|44330.1|44470.1|44358.1|44324.5|44212.5|313
1646238600000|2022-03-02 16:30:00|44414.5|44302.5|44455.5|44343.5|44535.3|44423.3|44372.9|44260.9|586
1646238900000|2022-03-02 16:35:00|44461.1|44349.1|44422.1|44310.1|44464.9|44352.9|44363.6|44251.6|370
1646239200000|2022-03-02 16:40:00|44409.7|44297.7|44378.9|44266.9|44446.1|44334.1|44319.7|44207.7|277
1646239500000|2022-03-02 16:45:00|44374.8|44262.8|44366.9|44254.9|44432.4|44320.4|44329|44217|362
1646239800000|2022-03-02 16:50:00|44350.7|44238.7|44305.9|44193.9|44393.6|44281.6|44299.1|44187.1|397
1646240100000|2022-03-02 16:55:00|44305.1|44193.1|44299.2|44187.2|44361.9|44249.9|44274.7|44162.7|348
1646240400000|2022-03-02 17:00:00|44310.4|44198.4|44378.5|44266.5|44395.6|44283.6|44277.6|44165.6|307
1646240700000|2022-03-02 17:05:00|44378.4|44266.4|44417.4|44305.4|44423.1|44311.1|44312.9|44200.9|387
1646241000000|2022-03-02 17:10:00|44411.2|44299.2|44370.1|44258.1|44515.6|44403.6|44349.1|44237.1|395
1646241300000|2022-03-02 17:15:00|44375.5|44263.5|44343.6|44231.6|44400.6|44288.6|44313|44201|316
1646241600000|2022-03-02 17:20:00|44338.7|44226.7|44281.3|44169.3|44353.4|44241.4|44273.4|44161.4|194
1646241900000|2022-03-02 17:25:00|44299.7|44187.7|44191.5|44079.5|44301.7|44189.7|44161.5|44049.5|345
1646242200000|2022-03-02 17:30:00|44193|44081|44254.5|44142.5|44263.1|44151.1|44143.9|44031.9|377
1646242500000|2022-03-02 17:35:00|44245.9|44133.9|44243.4|44131.4|44252.4|44140.4|44203.7|44091.7|236
1646242800000|2022-03-02 17:40:00|44241.3|44129.3|44182|44070|44241.8|44129.8|44168.5|44056.5|293
1646243100000|2022-03-02 17:45:00|44176.5|44064.5|44039.7|43927.7|44234.8|44122.8|43998.1|43886.1|442
1646243400000|2022-03-02 17:50:00|44044|43932|43860.4|43748.4|44046.8|43934.8|43825|43713|493
1646243700000|2022-03-02 17:55:00|43859.9|43747.9|43852.5|43740.5|43883.2|43771.2|43804.4|43692.4|364
1646244000000|2022-03-02 18:00:00|43848.9|43736.9|43948.9|43836.9|43991.4|43879.4|43820.9|43708.9|406
1646244300000|2022-03-02 18:05:00|43948.1|43836.1|43974.2|43862.2|43989.1|43877.1|43908.8|43796.8|332
1646244600000|2022-03-02 18:10:00|43973.5|43861.5|43943|43831|43991.4|43879.4|43928.4|43816.4|319
1646244900000|2022-03-02 18:15:00|43944.8|43832.8|43817.9|43705.9|43958.8|43846.8|43793.6|43681.6|244
1646245200000|2022-03-02 18:20:00|43817.6|43705.6|43839.1|43727.1|43956|43844|43815.5|43703.5|405
1646245500000|2022-03-02 18:25:00|43839.4|43727.4|43878.8|43766.8|43915.6|43803.6|43833.7|43721.7|347
1646245800000|2022-03-02 18:30:00|43887.8|43775.8|43952.6|43840.6|43969|43857|43887.8|43775.8|323
1646246100000|2022-03-02 18:35:00|43955.2|43843.2|43798.6|43686.6|43961.5|43849.5|43798.6|43686.6|253
1646246400000|2022-03-02 18:40:00|43787.7|43675.7|43720.1|43608.1|43799|43687|43674.1|43562.1|385
1646246700000|2022-03-02 18:45:00|43714|43602|43651.7|43539.7|43730.6|43618.6|43618.7|43506.7|388
1646247000000|2022-03-02 18:50:00|43653.7|43541.7|43676.2|43564.2|43728.8|43616.8|43641|43529|278
1646247300000|2022-03-02 18:55:00|43676|43564|43656.6|43544.6|43699.5|43587.5|43630.9|43518.9|310
1646247600000|2022-03-02 19:00:00|43656.4|43544.4|43729.5|43617.5|43743.6|43631.6|43656.4|43544.4|239
1646247900000|2022-03-02 19:05:00|43731.4|43619.4|43770.6|43658.6|43813.6|43701.6|43729.2|43617.2|220
1646248200000|2022-03-02 19:10:00|43768|43656|43731.6|43619.6|43778.7|43666.7|43730.1|43618.1|197
1646248500000|2022-03-02 19:15:00|43733.6|43621.6|43687.3|43575.3|43746.4|43634.4|43668.3|43556.3|213
1646248800000|2022-03-02 19:20:00|43689.8|43577.8|43581.7|43469.7|43721.6|43609.6|43581.7|43469.7|322
1646249100000|2022-03-02 19:25:00|43582.7|43470.7|43579.9|43467.9|43601.8|43489.8|43531.9|43419.9|192
1646249400000|2022-03-02 19:30:00|43574|43462|43553.8|43441.8|43586.4|43474.4|43515.4|43403.4|308
1646249700000|2022-03-02 19:35:00|43556.5|43444.5|43765.7|43653.7|43772.3|43660.3|43556.3|43444.3|379
1646250000000|2022-03-02 19:40:00|43773.2|43661.2|43792.3|43680.3|43831.3|43719.3|43761.9|43649.9|352
1646250300000|2022-03-02 19:45:00|43792.9|43680.9|43804.8|43692.8|43820.1|43708.1|43756.4|43644.4|394
1646250600000|2022-03-02 19:50:00|43804.5|43692.5|43791.9|43679.9|43866|43754|43774.6|43662.6|380
1646250900000|2022-03-02 19:55:00|43781.3|43669.3|43772.4|43660.4|43820.5|43708.5|43749.2|43637.2|311
1646251200000|2022-03-02 20:00:00|43770.7|43658.7|43823.6|43711.6|43864.3|43752.3|43749.3|43637.3|288
1646251500000|2022-03-02 20:05:00|43822.1|43710.1|43819.1|43707.1|43849.9|43737.9|43766|43654|381
1646251800000|2022-03-02 20:10:00|43815.5|43703.5|43780.7|43668.7|43828.1|43716.1|43746.5|43634.5|270
1646252100000|2022-03-02 20:15:00|43773.9|43661.9|43807.1|43695.1|43810.6|43698.6|43762|43650|276
1646252400000|2022-03-02 20:20:00|43807.3|43695.3|43791.2|43679.2|43819.2|43707.2|43746.8|43634.8|235
1646252700000|2022-03-02 20:25:00|43796.7|43684.7|43830|43718|43840.9|43728.9|43776.9|43664.9|252
1646253000000|2022-03-02 20:30:00|43826.7|43714.7|43898.2|43786.2|43921.2|43809.2|43795.5|43683.5|285
1646253300000|2022-03-02 20:35:00|43897.8|43785.8|43852.1|43740.1|43908.7|43796.7|43832.2|43720.2|323
1646253600000|2022-03-02 20:40:00|43852|43740|43856|43744|43864.6|43752.6|43802.1|43690.1|299
1646253900000|2022-03-02 20:45:00|43857.1|43745.1|43896.2|43784.2|43906.4|43794.4|43800.2|43688.2|244
1646254200000|2022-03-02 20:50:00|43903.3|43791.3|43882.7|43770.7|43943.5|43831.5|43845.5|43733.5|249
1646254500000|2022-03-02 20:55:00|43875.7|43763.7|43860.7|43748.7|43904.7|43792.7|43824.5|43712.5|484
1646254800000|2022-03-02 21:00:00|43872.3|43760.3|43850.4|43738.4|43882.5|43770.5|43827.4|43715.4|281
1646255100000|2022-03-02 21:05:00|43839.5|43727.5|43837.3|43725.3|43861.7|43749.7|43810.5|43698.5|178
1646255400000|2022-03-02 21:10:00|43837.4|43725.4|43813.4|43701.4|43865.1|43753.1|43811.8|43699.8|168
1646255700000|2022-03-02 21:15:00|43825.7|43713.7|43904.2|43792.2|43906.2|43794.2|43813.5|43701.5|219
1646256000000|2022-03-02 21:20:00|43906|43794|43900.6|43788.6|43939.9|43827.9|43882.5|43770.5|195
1646256300000|2022-03-02 21:25:00|43894.3|43782.3|43872.4|43760.4|43901.2|43789.2|43861.7|43749.7|82
1646256600000|2022-03-02 21:30:00|43868|43756|43853.2|43741.2|43868|43756|43834|43722|86
1646256900000|2022-03-02 21:35:00|43862.3|43750.3|43865.5|43753.5|43891.1|43779.1|43852.6|43740.6|177
1646257200000|2022-03-02 21:40:00|43866.1|43754.1|43883.4|43771.4|43890.4|43778.4|43862.3|43750.3|253
1646257500000|2022-03-02 21:45:00|43878.8|43766.8|43867.8|43755.8|43915.9|43803.9|43863.6|43751.6|252
1646257800000|2022-03-02 21:50:00|43879.9|43767.9|43987.9|43875.9|43987.9|43875.9|43879.9|43767.9|289
1646258100000|2022-03-02 21:55:00|43976.5|43864.5|44126|44014|44134|44022|43947.4|43835.4|373
1646258400000|2022-03-02 22:00:00|44125.6|44013.6|44221.4|44109.4|44233.5|44121.5|44112.4|44000.4|537
1646258700000|2022-03-02 22:05:00|44222.9|44110.9|44076.3|43964.3|44396.3|44284.3|44076.3|43964.3|541
1646259000000|2022-03-02 22:10:00|44077.1|43965.1|44063.3|43951.3|44105.8|43993.8|44024.3|43912.3|303
1646259300000|2022-03-02 22:15:00|44062.9|43950.9|44043.3|43931.3|44068.9|43956.9|43945.2|43833.2|211
1646259600000|2022-03-02 22:20:00|44045.9|43933.9|44134.3|44022.3|44151.6|44039.6|44037.7|43925.7|246
1646259900000|2022-03-02 22:25:00|44135.3|44023.3|44122.3|44010.3|44145.9|44033.9|44108.2|43996.2|223
1646260200000|2022-03-02 22:30:00|44119.8|44007.8|44165.6|44053.6|44176.6|44064.6|44043.1|43931.1|280
1646260500000|2022-03-02 22:35:00|44175.9|44063.9|44215.6|44103.6|44252.9|44140.9|44169.8|44057.8|261
1646260800000|2022-03-02 22:40:00|44205.8|44093.8|44223.1|44111.1|44247|44135|44139|44027|253
1646261100000|2022-03-02 22:45:00|44217.5|44105.5|44152.7|44040.7|44270.5|44158.5|44150.5|44038.5|306
1646261400000|2022-03-02 22:50:00|44158.1|44046.1|44179.1|44067.1|44186.9|44074.9|44141.1|44029.1|207
1646261700000|2022-03-02 22:55:00|44182.4|44070.4|44126.9|44014.9|44185.1|44073.1|44111.5|43999.5|187
1646262000000|2022-03-02 23:00:00|44124.4|44012.4|44171.1|44059.1|44185.9|44073.9|44078.2|43966.2|276
1646262300000|2022-03-02 23:05:00|44167.9|44055.9|44209|44097|44219.9|44107.9|44164.7|44052.7|282
1646262600000|2022-03-02 23:10:00|44208|44096|44135.3|44023.3|44208|44096|44116|44004|222
1646262900000|2022-03-02 23:15:00|44133.5|44021.5|44195|44083|44261.4|44149.4|44132.4|44020.4|275
1646263200000|2022-03-02 23:20:00|44191.5|44079.5|44186.7|44074.7|44194|44082|44140|44028|220
1646263500000|2022-03-02 23:25:00|44184.7|44072.7|44094.4|43982.4|44195.7|44083.7|44094.4|43982.4|224
1646263800000|2022-03-02 23:30:00|44094.2|43982.2|44082.4|43970.4|44107|43995|43953.1|43841.1|396
1646264100000|2022-03-02 23:35:00|44078.7|43966.7|44040.5|43928.5|44095.4|43983.4|44023.6|43911.6|230
1646264400000|2022-03-02 23:40:00|44033.6|43921.6|43999.8|43887.8|44057.9|43945.9|43978|43866|211
1646264700000|2022-03-02 23:45:00|44002|43890|43959.9|43847.9|44025|43913|43945.5|43833.5|130
1646265000000|2022-03-02 23:50:00|43957.2|43845.2|43994.6|43882.6|44011.1|43899.1|43923.3|43811.3|237
1646265300000|2022-03-02 23:55:00|43995.2|43883.2|43976.9|43864.9|43998.4|43886.4|43951.4|43839.4|167
1646265600000|2022-03-03 00:00:00|43986.1|43874.1|43876.4|43764.4|44028.8|43916.8|43845.8|43733.8|377
1646265900000|2022-03-03 00:05:00|43868.6|43756.6|43820.7|43708.7|43890.8|43778.8|43783.7|43671.7|339
1646266200000|2022-03-03 00:10:00|43822.1|43710.1|43788.1|43676.1|43837.3|43725.3|43752.4|43640.4|324
1646266500000|2022-03-03 00:15:00|43785.8|43673.8|43860.7|43748.7|43905.3|43793.3|43785.8|43673.8|294
1646266800000|2022-03-03 00:20:00|43861.8|43749.8|43909.8|43797.8|43923.8|43811.8|43861.8|43749.8|176
1646267100000|2022-03-03 00:25:00|43909.2|43797.2|43941|43829|43943.7|43831.7|43862.9|43750.9|198
1646267400000|2022-03-03 00:30:00|43940.4|43828.4|44036.6|43924.6|44071|43959|43940|43828|217
1646267700000|2022-03-03 00:35:00|44035.8|43923.8|43990.1|43878.1|44035.8|43923.8|43973.9|43861.9|218
1646268000000|2022-03-03 00:40:00|43979.5|43867.5|44013.7|43901.7|44022.2|43910.2|43967.7|43855.7|206
1646268300000|2022-03-03 00:45:00|44013.5|43901.5|44044.3|43932.3|44057.8|43945.8|44012.6|43900.6|204
1646268600000|2022-03-03 00:50:00|44040.8|43928.8|44060.7|43948.7|44073.3|43961.3|44012.6|43900.6|255
1646268900000|2022-03-03 00:55:00|44060.9|43948.9|44064.1|43952.1|44115.5|44003.5|44037.8|43925.8|292
1646269200000|2022-03-03 01:00:00|44058.4|43946.4|44057.3|43945.3|44064.1|43952.1|44013.6|43901.6|138
1646269500000|2022-03-03 01:05:00|44057.4|43945.4|44011.5|43899.5|44066.9|43954.9|44008.4|43896.4|182
1646269800000|2022-03-03 01:10:00|44012.9|43900.9|43828.2|43716.2|44021.9|43909.9|43825.3|43713.3|352
1646270100000|2022-03-03 01:15:00|43825.6|43713.6|43872.7|43760.7|43910.1|43798.1|43818.8|43706.8|372
1646270400000|2022-03-03 01:20:00|43872.6|43760.6|43930.8|43818.8|43931.8|43819.8|43862.3|43750.3|251
1646270700000|2022-03-03 01:25:00|43932.4|43820.4|43939.9|43827.9|43963.6|43851.6|43901.7|43789.7|239
1646271000000|2022-03-03 01:30:00|43941.9|43829.9|44065.7|43953.7|44086.7|43974.7|43941.9|43829.9|261
1646271300000|2022-03-03 01:35:00|44064.9|43952.9|43867.5|43755.5|44067.1|43955.1|43867.5|43755.5|295
1646271600000|2022-03-03 01:40:00|43865.6|43753.6|43845.8|43733.8|43885.6|43773.6|43843.8|43731.8|115
1646271900000|2022-03-03 01:45:00|43846.5|43734.5|43819.2|43707.2|43866.5|43754.5|43781.6|43669.6|302
1646272200000|2022-03-03 01:50:00|43814.4|43702.4|43838.9|43726.9|43843.5|43731.5|43795.1|43683.1|177
1646272500000|2022-03-03 01:55:00|43838.5|43726.5|43886.1|43774.1|43908.1|43796.1|43824|43712|246
1646272800000|2022-03-03 02:00:00|43895.2|43783.2|43865.9|43753.9|43895.2|43783.2|43861.1|43749.1|192
1646273100000|2022-03-03 02:05:00|43862.9|43750.9|43771.3|43659.3|43884.4|43772.4|43761.9|43649.9|248
1646273400000|2022-03-03 02:10:00|43771.2|43659.2|43791.4|43679.4|43791.4|43679.4|43739.6|43627.6|306
1646273700000|2022-03-03 02:15:00|43791.2|43679.2|43800.5|43688.5|43821.9|43709.9|43768.3|43656.3|226
1646274000000|2022-03-03 02:20:00|43800.8|43688.8|43826.5|43714.5|43857.1|43745.1|43792.7|43680.7|151
1646274300000|2022-03-03 02:25:00|43826.4|43714.4|43821|43709|43870.4|43758.4|43810|43698|197
1646274600000|2022-03-03 02:30:00|43820.4|43708.4|43708.4|43596.4|43827.4|43715.4|43680.2|43568.2|363
1646274900000|2022-03-03 02:35:00|43710.8|43598.8|43804.8|43692.8|43816.5|43704.5|43666.7|43554.7|309
1646275200000|2022-03-03 02:40:00|43805.7|43693.7|43841.6|43729.6|43905.9|43793.9|43805.7|43693.7|297
1646275500000|2022-03-03 02:45:00|43841.7|43729.7|43855.3|43743.3|43861.3|43749.3|43800.8|43688.8|194
1646275800000|2022-03-03 02:50:00|43855.4|43743.4|43807.7|43695.7|43859.7|43747.7|43789.1|43677.1|204
1646276100000|2022-03-03 02:55:00|43805.9|43693.9|43876.4|43764.4|43884.4|43772.4|43771|43659|225
1646276400000|2022-03-03 03:00:00|43871.7|43759.7|43872.8|43760.8|43924.4|43812.4|43828.3|43716.3|249
1646276700000|2022-03-03 03:05:00|43866.7|43754.7|43804.4|43692.4|43871.5|43759.5|43789.8|43677.8|247
1646277000000|2022-03-03 03:10:00|43802.9|43690.9|43784.8|43672.8|43804.4|43692.4|43748.7|43636.7|214
1646277300000|2022-03-03 03:15:00|43787.9|43675.9|43785.6|43673.6|43807.1|43695.1|43764.6|43652.6|181
1646277600000|2022-03-03 03:20:00|43785.5|43673.5|43836.6|43724.6|43836.6|43724.6|43785.4|43673.4|108
1646277900000|2022-03-03 03:25:00|43841.6|43729.6|43806.9|43694.9|43841.6|43729.6|43801.1|43689.1|105
1646278200000|2022-03-03 03:30:00|43815.6|43703.6|43824.7|43712.7|43832.1|43720.1|43787.2|43675.2|203
1646278500000|2022-03-03 03:35:00|43823.3|43711.3|43580.6|43468.6|43869.1|43757.1|43534.9|43422.9|396
1646278800000|2022-03-03 03:40:00|43590.6|43478.6|43578.7|43466.7|43629.9|43517.9|43518.5|43406.5|372
1646279100000|2022-03-03 03:45:00|43576.5|43464.5|43399.5|43287.5|43589.4|43477.4|43315.8|43203.8|421
1646279400000|2022-03-03 03:50:00|43392|43280|43406.3|43294.3|43412.9|43300.9|43331.1|43219.1|270
1646279700000|2022-03-03 03:55:00|43416.1|43304.1|43406.9|43294.9|43447.1|43335.1|43366.4|43254.4|118
1646280000000|2022-03-03 04:00:00|43400.9|43288.9|43498.2|43386.2|43499.9|43387.9|43373.6|43261.6|210
1646280300000|2022-03-03 04:05:00|43497.7|43385.7|43497.1|43385.1|43516.8|43404.8|43470.4|43358.4|275
1646280600000|2022-03-03 04:10:00|43502.4|43390.4|43436.4|43324.4|43505.6|43393.6|43419|43307|208
1646280900000|2022-03-03 04:15:00|43433.2|43321.2|43487.3|43375.3|43500.8|43388.8|43417.6|43305.6|161
1646281200000|2022-03-03 04:20:00|43485|43373|43495.1|43383.1|43502.3|43390.3|43465.1|43353.1|132
1646281500000|2022-03-03 04:25:00|43494.5|43382.5|43485.1|43373.1|43530.2|43418.2|43485.1|43373.1|142
1646281800000|2022-03-03 04:30:00|43483|43371|43478.9|43366.9|43503.5|43391.5|43467|43355|126
1646282100000|2022-03-03 04:35:00|43479.2|43367.2|43458.3|43346.3|43479.6|43367.6|43450.6|43338.6|130
1646282400000|2022-03-03 04:40:00|43458.9|43346.9|43402.5|43290.5|43458.9|43346.9|43381.4|43269.4|116
1646282700000|2022-03-03 04:45:00|43402.1|43290.1|43346.2|43234.2|43405|43293|43321.5|43209.5|158
1646283000000|2022-03-03 04:50:00|43346.8|43234.8|43393.7|43281.7|43393.7|43281.7|43341.2|43229.2|168
1646283300000|2022-03-03 04:55:00|43395.9|43283.9|43499.5|43387.5|43502.3|43390.3|43395.9|43283.9|171
1646283600000|2022-03-03 05:00:00|43500.3|43388.3|43510.7|43398.7|43548.5|43436.5|43478.2|43366.2|208
1646283900000|2022-03-03 05:05:00|43526.5|43414.5|43535.6|43423.6|43537.5|43425.5|43476|43364|183
1646284200000|2022-03-03 05:10:00|43533.6|43421.6|43524.2|43412.2|43570.7|43458.7|43511|43399|123
1646284500000|2022-03-03 05:15:00|43522.4|43410.4|43515.6|43403.6|43531.9|43419.9|43498.1|43386.1|104
1646284800000|2022-03-03 05:20:00|43512.8|43400.8|43534.4|43422.4|43545.5|43433.5|43497.4|43385.4|133
1646285100000|2022-03-03 05:25:00|43543.1|43431.1|43468|43356|43545.5|43433.5|43453.3|43341.3|145
1646285400000|2022-03-03 05:30:00|43469|43357|43403.6|43291.6|43469.9|43357.9|43402.3|43290.3|163
1646285700000|2022-03-03 05:35:00|43403.8|43291.8|43426.7|43314.7|43441.2|43329.2|43403.8|43291.8|92
1646286000000|2022-03-03 05:40:00|43432.8|43320.8|43399.1|43287.1|43445.5|43333.5|43392.8|43280.8|89
1646286300000|2022-03-03 05:45:00|43395.8|43283.8|43399.4|43287.4|43399.4|43287.4|43354.9|43242.9|105
1646286600000|2022-03-03 05:50:00|43392.6|43280.6|43454.9|43342.9|43476|43364|43392.6|43280.6|191
1646286900000|2022-03-03 05:55:00|43454.7|43342.7|43412.1|43300.1|43467.3|43355.3|43412.1|43300.1|138
1646287200000|2022-03-03 06:00:00|43411.6|43299.6|43394.9|43282.9|43427.6|43315.6|43348.3|43236.3|148
1646287500000|2022-03-03 06:05:00|43375|43263|43244.2|43132.2|43398.4|43286.4|43224|43112|212
1646287800000|2022-03-03 06:10:00|43244.7|43132.7|43068.7|42956.7|43248.8|43136.8|43013.5|42901.5|430
1646288100000|2022-03-03 06:15:00|43067.7|42955.7|43172.6|43060.6|43178.5|43066.5|43037.6|42925.6|459
1646288400000|2022-03-03 06:20:00|43156.9|43044.9|43170.4|43058.4|43212.2|43100.2|43146.4|43034.4|199
1646288700000|2022-03-03 06:25:00|43180.3|43068.3|43215|43103|43222.2|43110.2|43168|43056|139
1646289000000|2022-03-03 06:30:00|43216.1|43104.1|43383.4|43271.4|43401.5|43289.5|43149.3|43037.3|271
1646289300000|2022-03-03 06:35:00|43378.2|43266.2|43454|43342|43481.7|43369.7|43358.5|43246.5|358
1646289600000|2022-03-03 06:40:00|43453.5|43341.5|43457.2|43345.2|43471.9|43359.9|43407.9|43295.9|270
1646289900000|2022-03-03 06:45:00|43463.8|43351.8|43473.3|43361.3|43518|43406|43463.8|43351.8|292
1646290200000|2022-03-03 06:50:00|43490.4|43378.4|43465.4|43353.4|43490.4|43378.4|43416.4|43304.4|311
1646290500000|2022-03-03 06:55:00|43464.4|43352.4|43515.6|43403.6|43526.9|43414.9|43439.9|43327.9|186
1646290800000|2022-03-03 07:00:00|43514.5|43402.5|43529|43417|43535|43423|43486.2|43374.2|225
1646291100000|2022-03-03 07:05:00|43531.4|43419.4|43635.4|43523.4|43678|43566|43507|43395|277
1646291400000|2022-03-03 07:10:00|43641.3|43529.3|43589.1|43477.1|43741.1|43629.1|43572.9|43460.9|271
1646291700000|2022-03-03 07:15:00|43582.8|43470.8|43477.6|43365.6|43593|43481|43462|43350|266
1646292000000|2022-03-03 07:20:00|43470.5|43358.5|43504.1|43392.1|43530.2|43418.2|43467.6|43355.6|249
1646292300000|2022-03-03 07:25:00|43504.3|43392.3|43624.4|43512.4|43636.6|43524.6|43502.3|43390.3|197
1646292600000|2022-03-03 07:30:00|43617.8|43505.8|43597.4|43485.4|43645.7|43533.7|43597.3|43485.3|200
1646292900000|2022-03-03 07:35:00|43602.4|43490.4|43556.6|43444.6|43602.4|43490.4|43534.9|43422.9|228
1646293200000|2022-03-03 07:40:00|43544.6|43432.6|43512.4|43400.4|43546.6|43434.6|43473.5|43361.5|245
1646293500000|2022-03-03 07:45:00|43511.2|43399.2|43546.6|43434.6|43546.6|43434.6|43492.5|43380.5|176
1646293800000|2022-03-03 07:50:00|43543.6|43431.6|43510.9|43398.9|43543.7|43431.7|43502.3|43390.3|139
1646294100000|2022-03-03 07:55:00|43518.6|43406.6|43533|43421|43536.3|43424.3|43424.3|43312.3|240
1646294400000|2022-03-03 08:00:00|43531.2|43419.2|43570.1|43458.1|43608.5|43496.5|43530.8|43418.8|188
1646294700000|2022-03-03 08:05:00|43553|43441|43606.6|43494.6|43611|43499|43498.8|43386.8|197
1646295000000|2022-03-03 08:10:00|43606.3|43494.3|43649.5|43537.5|43652.8|43540.8|43561|43449|224
1646295300000|2022-03-03 08:15:00|43649|43537|43630.4|43518.4|43683.1|43571.1|43605.7|43493.7|163
1646295600000|2022-03-03 08:20:00|43624.3|43512.3|43557.5|43445.5|43624.3|43512.3|43534.9|43422.9|149
1646295900000|2022-03-03 08:25:00|43569.3|43457.3|43527.9|43415.9|43579.8|43467.8|43520.2|43408.2|223
1646296200000|2022-03-03 08:30:00|43528|43416|43483.6|43371.6|43530.6|43418.6|43471.2|43359.2|175
1646296500000|2022-03-03 08:35:00|43479|43367|43447.7|43335.7|43479|43367|43343.4|43231.4|381
1646296800000|2022-03-03 08:40:00|43459.5|43347.5|43489.4|43377.4|43493.3|43381.3|43439|43327|204
1646297100000|2022-03-03 08:45:00|43487.4|43375.4|43464|43352|43498.5|43386.5|43448.3|43336.3|266
1646297400000|2022-03-03 08:50:00|43463.9|43351.9|43475.6|43363.6|43488.8|43376.8|43406.1|43294.1|289
1646297700000|2022-03-03 08:55:00|43472.1|43360.1|43515.2|43403.2|43521.8|43409.8|43455.9|43343.9|336
1646298000000|2022-03-03 09:00:00|43520.9|43408.9|43466.7|43354.7|43536.3|43424.3|43466.7|43354.7|205
1646298300000|2022-03-03 09:05:00|43468.8|43356.8|43387.3|43275.3|43468.8|43356.8|43370|43258|125
1646298600000|2022-03-03 09:10:00|43376.6|43264.6|43385|43273|43394.6|43282.6|43346.9|43234.9|237
1646298900000|2022-03-03 09:15:00|43384|43272|43373.4|43261.4|43392.2|43280.2|43342.4|43230.4|267
1646299200000|2022-03-03 09:20:00|43369.5|43257.5|43348|43236|43373.4|43261.4|43321|43209|244
1646299500000|2022-03-03 09:25:00|43354.4|43242.4|43328.6|43216.6|43416|43304|43328.6|43216.6|212
1646299800000|2022-03-03 09:30:00|43327.6|43215.6|43385.5|43273.5|43385.5|43273.5|43222.6|43110.6|306
1646300100000|2022-03-03 09:35:00|43385.4|43273.4|43299.6|43187.6|43395.1|43283.1|43229.3|43117.3|490
1646300400000|2022-03-03 09:40:00|43302.4|43190.4|43327.9|43215.9|43352.3|43240.3|43275.3|43163.3|351
1646300700000|2022-03-03 09:45:00|43327.4|43215.4|43323.9|43211.9|43376|43264|43308.7|43196.7|275
1646301000000|2022-03-03 09:50:00|43328.1|43216.1|43230.3|43118.3|43328.1|43216.1|43227.3|43115.3|321
1646301300000|2022-03-03 09:55:00|43229.2|43117.2|43223|43111|43244.3|43132.3|43194.3|43082.3|206
1646301600000|2022-03-03 10:00:00|43227.3|43115.3|43234.4|43122.4|43281.5|43169.5|43224.5|43112.5|400
1646301900000|2022-03-03 10:05:00|43230|43118|43229.8|43117.8|43248.2|43136.2|43203.1|43091.1|258
1646302200000|2022-03-03 10:10:00|43232.3|43120.3|43245.4|43133.4|43252.1|43140.1|43205.8|43093.8|256
1646302500000|2022-03-03 10:15:00|43247.3|43135.3|43311.7|43199.7|43332.1|43220.1|43236.9|43124.9|282
1646302800000|2022-03-03 10:20:00|43307.6|43195.6|43306.1|43194.1|43337.9|43225.9|43287.3|43175.3|165
1646303100000|2022-03-03 10:25:00|43313.1|43201.1|43257|43145|43313.1|43201.1|43237.3|43125.3|215
1646303400000|2022-03-03 10:30:00|43257.5|43145.5|43326.6|43214.6|43346.3|43234.3|43244.7|43132.7|240
1646303700000|2022-03-03 10:35:00|43327.3|43215.3|43183.2|43071.2|43335.5|43223.5|43145.7|43033.7|342
1646304000000|2022-03-03 10:40:00|43183.4|43071.4|43279.2|43167.2|43280.8|43168.8|43181|43069|280
1646304300000|2022-03-03 10:45:00|43275.4|43163.4|43436.2|43324.2|43541.2|43429.2|43265.6|43153.6|498
1646304600000|2022-03-03 10:50:00|43436.9|43324.9|43442.1|43330.1|43447.5|43335.5|43413.7|43301.7|299
1646304900000|2022-03-03 10:55:00|43442.3|43330.3|43434.2|43322.2|43459.2|43347.2|43394.2|43282.2|265
1646305200000|2022-03-03 11:00:00|43435.7|43323.7|43409.8|43297.8|43454.8|43342.8|43401|43289|147
1646305500000|2022-03-03 11:05:00|43408.9|43296.9|43500.8|43388.8|43523.7|43411.7|43363.5|43251.5|322
1646305800000|2022-03-03 11:10:00|43500.3|43388.3|43455|43343|43510.5|43398.5|43449|43337|283
1646306100000|2022-03-03 11:15:00|43454.7|43342.7|43539.1|43427.1|43588.9|43476.9|43454.7|43342.7|315
1646306400000|2022-03-03 11:20:00|43538.7|43426.7|43555.6|43443.6|43580.8|43468.8|43504|43392|186
1646306700000|2022-03-03 11:25:00|43557.1|43445.1|43631.3|43519.3|43643.4|43531.4|43556.1|43444.1|232
1646307000000|2022-03-03 11:30:00|43626.5|43514.5|43566.1|43454.1|43654.2|43542.2|43562.3|43450.3|295
1646307300000|2022-03-03 11:35:00|43563.7|43451.7|43539.4|43427.4|43585.5|43473.5|43539.1|43427.1|166
1646307600000|2022-03-03 11:40:00|43548.4|43436.4|43537.3|43425.3|43560.9|43448.9|43513.5|43401.5|139
1646307900000|2022-03-03 11:45:00|43536.5|43424.5|43512.6|43400.6|43536.5|43424.5|43465.2|43353.2|188
1646308200000|2022-03-03 11:50:00|43511|43399|43507.6|43395.6|43526.2|43414.2|43490.3|43378.3|82
1646308500000|2022-03-03 11:55:00|43501.3|43389.3|43465.9|43353.9|43503.4|43391.4|43454|43342|108
1646308800000|2022-03-03 12:00:00|43471.4|43359.4|43496.7|43384.7|43499.9|43387.9|43417.9|43305.9|178
1646309100000|2022-03-03 12:05:00|43495.6|43383.6|43441.4|43329.4|43548.6|43436.6|43402|43290|222
1646309400000|2022-03-03 12:10:00|43441.7|43329.7|43507.1|43395.1|43507.2|43395.2|43441.4|43329.4|151
1646309700000|2022-03-03 12:15:00|43499|43387|43620.1|43508.1|43630.9|43518.9|43497.4|43385.4|208
1646310000000|2022-03-03 12:20:00|43617.9|43505.9|43630|43518|43635.1|43523.1|43570.4|43458.4|151
1646310300000|2022-03-03 12:25:00|43635.1|43523.1|43799.5|43687.5|43860|43748|43622.2|43510.2|250
1646310600000|2022-03-03 12:30:00|43802.1|43690.1|43703.7|43591.7|43804.1|43692.1|43679.6|43567.6|233
1646310900000|2022-03-03 12:35:00|43702.7|43590.7|43656.1|43544.1|43751.9|43639.9|43631.2|43519.2|217
1646311200000|2022-03-03 12:40:00|43656.2|43544.2|43635.4|43523.4|43657.4|43545.4|43631.6|43519.6|157
1646311500000|2022-03-03 12:45:00|43627.1|43515.1|43540|43428|43628.6|43516.6|43537.3|43425.3|93
1646311800000|2022-03-03 12:50:00|43544.4|43432.4|43562.3|43450.3|43563.4|43451.4|43534.9|43422.9|173
1646312100000|2022-03-03 12:55:00|43561.2|43449.2|43625.1|43513.1|43670.8|43558.8|43561.2|43449.2|181
1646312400000|2022-03-03 13:00:00|43624.3|43512.3|43615.6|43503.6|43682.2|43570.2|43587.8|43475.8|223
1646312700000|2022-03-03 13:05:00|43615|43503|43749.3|43637.3|43763.6|43651.6|43594.4|43482.4|354
1646313000000|2022-03-03 13:10:00|43748.1|43636.1|43717.2|43605.2|43751.6|43639.6|43695.3|43583.3|168
1646313300000|2022-03-03 13:15:00|43724.5|43612.5|43692.9|43580.9|43724.5|43612.5|43671.9|43559.9|131
1646313600000|2022-03-03 13:20:00|43681.4|43569.4|43772.3|43660.3|43783.4|43671.4|43670.4|43558.4|239
1646313900000|2022-03-03 13:25:00|43771.8|43659.8|43778.6|43666.6|43824.6|43712.6|43719.1|43607.1|331
1646314200000|2022-03-03 13:30:00|43773.9|43661.9|43729.7|43617.7|43778.6|43666.6|43726.8|43614.8|119
1646314500000|2022-03-03 13:35:00|43725.3|43613.3|43875.4|43763.4|43925.3|43813.3|43725.3|43613.3|286
1646314800000|2022-03-03 13:40:00|43861.6|43749.6|43870.9|43758.9|43951.3|43839.3|43742.7|43630.7|449
1646315100000|2022-03-03 13:45:00|43874.2|43762.2|43828.7|43716.7|43877.2|43765.2|43798.4|43686.4|250
1646315400000|2022-03-03 13:50:00|43826|43714|43848.4|43736.4|43911|43799|43805.4|43693.4|371
1646315700000|2022-03-03 13:55:00|43848.3|43736.3|44051.5|43939.5|44075.3|43963.3|43847.5|43735.5|491
1646316000000|2022-03-03 14:00:00|44053.2|43941.2|44131.2|44019.2|44156.9|44044.9|44051.5|43939.5|550
1646316300000|2022-03-03 14:05:00|44130.4|44018.4|44067.4|43955.4|44156.9|44044.9|44063.6|43951.6|328
1646316600000|2022-03-03 14:10:00|44064.2|43952.2|43974.9|43862.9|44077.5|43965.5|43940.1|43828.1|365
1646316900000|2022-03-03 14:15:00|43975.1|43863.1|43952|43840|44003.6|43891.6|43944.1|43832.1|239
1646317200000|2022-03-03 14:20:00|43951.3|43839.3|43889|43777|43958.4|43846.4|43855.7|43743.7|376
1646317500000|2022-03-03 14:25:00|43888.5|43776.5|43898.6|43786.6|43905.8|43793.8|43844.7|43732.7|382
1646317800000|2022-03-03 14:30:00|43890.2|43778.2|43812.5|43700.5|43937.6|43825.6|43785.2|43673.2|475
1646318100000|2022-03-03 14:35:00|43812|43700|43770.4|43658.4|43812|43700|43750.2|43638.2|304
1646318400000|2022-03-03 14:40:00|43768.4|43656.4|43647.1|43535.1|43792.4|43680.4|43610.1|43498.1|368
1646318700000|2022-03-03 14:45:00|43645.3|43533.3|43498|43386|43770.9|43658.9|43470.7|43358.7|537
1646319000000|2022-03-03 14:50:00|43509.7|43397.7|43469.2|43357.2|43537.8|43425.8|43444|43332|461
1646319300000|2022-03-03 14:55:00|43470.1|43358.1|43490.6|43378.6|43553.7|43441.7|43455.5|43343.5|465
1646319600000|2022-03-03 15:00:00|43488.9|43376.9|43520.2|43408.2|43560.9|43448.9|43453.1|43341.1|482
1646319900000|2022-03-03 15:05:00|43518.9|43406.9|43368.9|43256.9|43544.7|43432.7|43314.8|43202.8|430
1646320200000|2022-03-03 15:10:00|43360.1|43248.1|43262|43150|43368.9|43256.9|43234.4|43122.4|512
1646320500000|2022-03-03 15:15:00|43283.3|43171.3|43156.6|43044.6|43285.3|43173.3|43062.8|42950.8|525
1646320800000|2022-03-03 15:20:00|43160.3|43048.3|43128.4|43016.4|43208.1|43096.1|43083.1|42971.1|259
1646321100000|2022-03-03 15:25:00|43128.3|43016.3|43175.6|43063.6|43250.4|43138.4|43106.2|42994.2|406
1646321400000|2022-03-03 15:30:00|43174.3|43062.3|43138.9|43026.9|43224.8|43112.8|43103.1|42991.1|361
1646321700000|2022-03-03 15:35:00|43136|43024|42707.8|42595.8|43136|43024|42693|42581|607
1646322000000|2022-03-03 15:40:00|42712.1|42600.1|42551.9|42439.9|42738.7|42626.7|42506.6|42394.6|660
1646322300000|2022-03-03 15:45:00|42550.9|42438.9|42716.6|42604.6|42737|42625|42463.9|42351.9|500
1646322600000|2022-03-03 15:50:00|42712.5|42600.5|42635.9|42523.9|42752.6|42640.6|42614.6|42502.6|397
1646322900000|2022-03-03 15:55:00|42652.7|42540.7|42615.7|42503.7|42654.6|42542.6|42585.9|42473.9|415
1646323200000|2022-03-03 16:00:00|42611.4|42499.4|42457.6|42345.6|42611.4|42499.4|42431.1|42319.1|576
1646323500000|2022-03-03 16:05:00|42456.7|42344.7|42610.3|42498.3|42644.9|42532.9|42358.7|42246.7|559
1646323800000|2022-03-03 16:10:00|42608.1|42496.1|42441.2|42329.2|42642.4|42530.4|42438.9|42326.9|489
1646324100000|2022-03-03 16:15:00|42442.4|42330.4|42565.5|42453.5|42614|42502|42418.4|42306.4|547
1646324400000|2022-03-03 16:20:00|42565.9|42453.9|42703|42591|42734.7|42622.7|42561|42449|552
1646324700000|2022-03-03 16:25:00|42703.1|42591.1|42742.4|42630.4|42806|42694|42640.1|42528.1|528
1646325000000|2022-03-03 16:30:00|42742.6|42630.6|42619.7|42507.7|42750.6|42638.6|42619.7|42507.7|474
1646325300000|2022-03-03 16:35:00|42628.6|42516.6|42549.9|42437.9|42657.8|42545.8|42526.3|42414.3|434
1646325600000|2022-03-03 16:40:00|42550.6|42438.6|42559.6|42447.6|42613.7|42501.7|42469.9|42357.9|386
1646325900000|2022-03-03 16:45:00|42560.6|42448.6|42576.1|42464.1|42613.8|42501.8|42537.1|42425.1|374
1646326200000|2022-03-03 16:50:00|42555.7|42443.7|42489.1|42377.1|42574.1|42462.1|42489.1|42377.1|352
1646326500000|2022-03-03 16:55:00|42491.1|42379.1|42479.7|42367.7|42570.9|42458.9|42389.6|42277.6|534
1646326800000|2022-03-03 17:00:00|42478.7|42366.7|42452.7|42340.7|42534.1|42422.1|42446|42334|498
1646327100000|2022-03-03 17:05:00|42452.8|42340.8|42503.9|42391.9|42509.3|42397.3|42381.8|42269.8|515
1646327400000|2022-03-03 17:10:00|42511.4|42399.4|42480|42368|42550|42438|42470.3|42358.3|323
1646327700000|2022-03-03 17:15:00|42481.1|42369.1|42422.6|42310.6|42495.6|42383.6|42420.5|42308.5|356
1646328000000|2022-03-03 17:20:00|42422.7|42310.7|42220.5|42108.5|42456|42344|42220.5|42108.5|391
1646328300000|2022-03-03 17:25:00|42213|42101|42181.9|42069.9|42266.9|42154.9|42159.2|42047.2|385
1646328600000|2022-03-03 17:30:00|42182.8|42070.8|42510.1|42398.1|42572|42460|42134.2|42022.2|671
1646328900000|2022-03-03 17:35:00|42510.3|42398.3|42498.4|42386.4|42631.1|42519.1|42470.5|42358.5|466
1646329200000|2022-03-03 17:40:00|42526.7|42414.7|42512.3|42400.3|42526.7|42414.7|42411|42299|406
1646329500000|2022-03-03 17:45:00|42512.1|42400.1|42557.6|42445.6|42588.9|42476.9|42425.8|42313.8|432
1646329800000|2022-03-03 17:50:00|42555.8|42443.8|42503.2|42391.2|42557.6|42445.6|42467.2|42355.2|445
1646330100000|2022-03-03 17:55:00|42498.2|42386.2|42462.3|42350.3|42501.4|42389.4|42443|42331|349
1646330400000|2022-03-03 18:00:00|42461.6|42349.6|42531.9|42419.9|42542|42430|42416.2|42304.2|415
1646330700000|2022-03-03 18:05:00|42531.5|42419.5|42569.4|42457.4|42585.6|42473.6|42515.9|42403.9|489
1646331000000|2022-03-03 18:10:00|42569.2|42457.2|42550.3|42438.3|42570.9|42458.9|42509|42397|373
1646331300000|2022-03-03 18:15:00|42552.6|42440.6|42567.6|42455.6|42575.9|42463.9|42511.4|42399.4|334
1646331600000|2022-03-03 18:20:00|42573.2|42461.2|42490.8|42378.8|42578.9|42466.9|42473.7|42361.7|266
1646331900000|2022-03-03 18:25:00|42491.7|42379.7|42474.4|42362.4|42497.3|42385.3|42448.1|42336.1|239
1646332200000|2022-03-03 18:30:00|42474.3|42362.3|42363.6|42251.6|42474.3|42362.3|42344.8|42232.8|390
1646332500000|2022-03-03 18:35:00|42363.9|42251.9|42333|42221|42392|42280|42310.9|42198.9|352
1646332800000|2022-03-03 18:40:00|42328.9|42216.9|42324.8|42212.8|42376.4|42264.4|42307.1|42195.1|384
1646333100000|2022-03-03 18:45:00|42324.6|42212.6|42409.2|42297.2|42415.8|42303.8|42264.8|42152.8|359
1646333400000|2022-03-03 18:50:00|42407.9|42295.9|42414.7|42302.7|42487.8|42375.8|42407.9|42295.9|408
1646333700000|2022-03-03 18:55:00|42415.6|42303.6|42311.9|42199.9|42438.5|42326.5|42252.9|42140.9|477
1646334000000|2022-03-03 19:00:00|42310.5|42198.5|42327|42215|42397.5|42285.5|42301.4|42189.4|323
1646334300000|2022-03-03 19:05:00|42327.1|42215.1|42366.1|42254.1|42417.9|42305.9|42295.5|42183.5|410
1646334600000|2022-03-03 19:10:00|42358.4|42246.4|42440.9|42328.9|42459.1|42347.1|42320.1|42208.1|293
1646334900000|2022-03-03 19:15:00|42439.4|42327.4|42449.6|42337.6|42467.1|42355.1|42422|42310|297
1646335200000|2022-03-03 19:20:00|42449.4|42337.4|42422.7|42310.7|42449.4|42337.4|42380.2|42268.2|349
1646335500000|2022-03-03 19:25:00|42423|42311|42430.4|42318.4|42474|42362|42390.5|42278.5|361
1646335800000|2022-03-03 19:30:00|42428.2|42316.2|42436.9|42324.9|42437.9|42325.9|42385.6|42273.6|258
1646336100000|2022-03-03 19:35:00|42436.2|42324.2|42397.1|42285.1|42450.2|42338.2|42378.3|42266.3|397
1646336400000|2022-03-03 19:40:00|42388.5|42276.5|42324.6|42212.6|42419.9|42307.9|42310.6|42198.6|417
1646336700000|2022-03-03 19:45:00|42325|42213|42230.1|42118.1|42331.8|42219.8|42226.9|42114.9|301
1646337000000|2022-03-03 19:50:00|42229.8|42117.8|42297|42185|42306.2|42194.2|42162|42050|404
1646337300000|2022-03-03 19:55:00|42294.1|42182.1|42277.3|42165.3|42327.6|42215.6|42220.1|42108.1|342
1646337600000|2022-03-03 20:00:00|42280.3|42168.3|42193.5|42081.5|42281|42169|42098.2|41986.2|488
1646337900000|2022-03-03 20:05:00|42193|42081|42154.5|42042.5|42327.2|42215.2|42137.4|42025.4|453
1646338200000|2022-03-03 20:10:00|42160.2|42048.2|42135.5|42023.5|42210.3|42098.3|42133|42021|407
1646338500000|2022-03-03 20:15:00|42136.7|42024.7|42187.7|42075.7|42222.5|42110.5|42108.8|41996.8|448
1646338800000|2022-03-03 20:20:00|42187.4|42075.4|42221.6|42109.6|42256|42144|42182.8|42070.8|431
1646339100000|2022-03-03 20:25:00|42223.7|42111.7|42296.2|42184.2|42299.9|42187.9|42200.5|42088.5|395
1646339400000|2022-03-03 20:30:00|42295.8|42183.8|42176.8|42064.8|42299.9|42187.9|42169.5|42057.5|488
1646339700000|2022-03-03 20:35:00|42176.6|42064.6|42181.5|42069.5|42187.3|42075.3|42135.2|42023.2|426
1646340000000|2022-03-03 20:40:00|42179|42067|42156.4|42044.4|42190.4|42078.4|42045|41933|509
1646340300000|2022-03-03 20:45:00|42162.9|42050.9|41968.3|41856.3|42173.3|42061.3|41965.8|41853.8|607
1646340600000|2022-03-03 20:50:00|41965|41853|41974.1|41862.1|42058.5|41946.5|41923.1|41811.1|705
1646340900000|2022-03-03 20:55:00|41972.6|41860.6|42083.5|41971.5|42088.9|41976.9|41960.1|41848.1|512
1646341200000|2022-03-03 21:00:00|42089.7|41977.7|41915.4|41803.4|42102|41990|41915.4|41803.4|505
1646341500000|2022-03-03 21:05:00|41908.2|41796.2|42062.8|41950.8|42062.8|41950.8|41900.4|41788.4|428
1646341800000|2022-03-03 21:10:00|42066.9|41954.9|42176.2|42064.2|42185.5|42073.5|42066.9|41954.9|405
1646342100000|2022-03-03 21:15:00|42172.1|42060.1|42168|42056|42195.6|42083.6|42131.3|42019.3|300
1646342400000|2022-03-03 21:20:00|42165.9|42053.9|42099.6|41987.6|42172.4|42060.4|42068.5|41956.5|247
1646342700000|2022-03-03 21:25:00|42100.3|41988.3|42145.5|42033.5|42155.8|42043.8|42100.3|41988.3|201
1646343000000|2022-03-03 21:30:00|42146.4|42034.4|41992.3|41880.3|42146.4|42034.4|41977.7|41865.7|383
1646343300000|2022-03-03 21:35:00|41992.9|41880.9|42031.8|41919.8|42046.5|41934.5|41973|41861|219
1646343600000|2022-03-03 21:40:00|42033.9|41921.9|42055.2|41943.2|42073.1|41961.1|42033.9|41921.9|270
1646343900000|2022-03-03 21:45:00|42055.6|41943.6|42063.8|41951.8|42069.2|41957.2|41985|41873|322
1646344200000|2022-03-03 21:50:00|42063.5|41951.5|42071.2|41959.2|42093.4|41981.4|41955.8|41843.8|404
1646344500000|2022-03-03 21:55:00|42072.3|41960.3|42171.5|42059.5|42188.6|42076.6|42053|41941|307
1646344800000|2022-03-03 22:00:00|42170.4|42058.4|42534.4|42422.4|42708.9|42596.9|42153.7|42041.7|697
1646345100000|2022-03-03 22:05:00|42536.1|42424.1|42493.2|42381.2|42554.3|42442.3|42437.7|42325.7|497
1646345400000|2022-03-03 22:10:00|42495.3|42383.3|42481.9|42369.9|42513.8|42401.8|42397.1|42285.1|424
1646345700000|2022-03-03 22:15:00|42482|42370|42515.2|42403.2|42517.5|42405.5|42413.2|42301.2|273
1646346000000|2022-03-03 22:20:00|42515.6|42403.6|42570.1|42458.1|42636.6|42524.6|42515.6|42403.6|322
1646346300000|2022-03-03 22:25:00|42569.2|42457.2|42660.5|42548.5|42662.6|42550.6|42566|42454|209
1646346600000|2022-03-03 22:30:00|42662.7|42550.7|42670.4|42558.4|42715.3|42603.3|42587.8|42475.8|307
1646346900000|2022-03-03 22:35:00|42664.4|42552.4|42708.6|42596.6|42711|42599|42588.1|42476.1|252
1646347200000|2022-03-03 22:40:00|42710.2|42598.2|42680.5|42568.5|42761.4|42649.4|42652.4|42540.4|235
1646347500000|2022-03-03 22:45:00|42681.9|42569.9|42562.2|42450.2|42681.9|42569.9|42536.9|42424.9|268
1646347800000|2022-03-03 22:50:00|42563.5|42451.5|42598.6|42486.6|42598.6|42486.6|42526.8|42414.8|255
1646348100000|2022-03-03 22:55:00|42595.6|42483.6|42571.2|42459.2|42595.8|42483.8|42538.7|42426.7|296
1646348400000|2022-03-03 23:00:00|42571.3|42459.3|42505|42393|42580.5|42468.5|42478.3|42366.3|286
1646348700000|2022-03-03 23:05:00|42507|42395|42502.1|42390.1|42513.1|42401.1|42482.9|42370.9|207
1646349000000|2022-03-03 23:10:00|42496|42384|42596.5|42484.5|42611.8|42499.8|42472.2|42360.2|327
1646349300000|2022-03-03 23:15:00|42596.9|42484.9|42624.8|42512.8|42624.8|42512.8|42574.1|42462.1|246
1646349600000|2022-03-03 23:20:00|42628.5|42516.5|42659.6|42547.6|42666.5|42554.5|42628.5|42516.5|160
1646349900000|2022-03-03 23:25:00|42658.9|42546.9|42599.1|42487.1|42658.9|42546.9|42580.7|42468.7|237
1646350200000|2022-03-03 23:30:00|42598.8|42486.8|42523.2|42411.2|42607.4|42495.4|42514.7|42402.7|288
1646350500000|2022-03-03 23:35:00|42523.6|42411.6|42519.1|42407.1|42533.1|42421.1|42487.4|42375.4|228
1646350800000|2022-03-03 23:40:00|42519.4|42407.4|42584.8|42472.8|42593.4|42481.4|42511.5|42399.5|180
1646351100000|2022-03-03 23:45:00|42583.4|42471.4|42542.7|42430.7|42592.5|42480.5|42528.8|42416.8|276
1646351400000|2022-03-03 23:50:00|42541.6|42429.6|42521.8|42409.8|42557.4|42445.4|42502.6|42390.6|272
1646351700000|2022-03-03 23:55:00|42521.7|42409.7|42521.9|42409.9|42528.3|42416.3|42481.3|42369.3|114
1646352000000|2022-03-04 00:00:00|42522.1|42410.1|42567.8|42455.8|42583.3|42471.3|42478.5|42366.5|301
1646352300000|2022-03-04 00:05:00|42567.4|42455.4|42348.9|42236.9|42570.4|42458.4|42341.2|42229.2|376
1646352600000|2022-03-04 00:10:00|42349.9|42237.9|42345.6|42233.6|42402.4|42290.4|42322.6|42210.6|398
1646352900000|2022-03-04 00:15:00|42346.3|42234.3|42259.8|42147.8|42353.7|42241.7|42241.3|42129.3|436
1646353200000|2022-03-04 00:20:00|42260.4|42148.4|42199.7|42087.7|42300.9|42188.9|42176.1|42064.1|298
1646353500000|2022-03-04 00:25:00|42208.3|42096.3|42253.3|42141.3|42276.9|42164.9|42193.4|42081.4|341
1646353800000|2022-03-04 00:30:00|42254.8|42142.8|42340.4|42228.4|42344.8|42232.8|42209.1|42097.1|337
1646354100000|2022-03-04 00:35:00|42342.6|42230.6|42321.5|42209.5|42422|42310|42318.6|42206.6|380
1646354400000|2022-03-04 00:40:00|42321.2|42209.2|42191.8|42079.8|42378|42266|42181.6|42069.6|524
1646354700000|2022-03-04 00:45:00|42191.6|42079.6|41764.1|41652.1|42209|42097|41707|41595|681
1646355000000|2022-03-04 00:50:00|41753.1|41641.1|41617.9|41505.9|41776.7|41664.7|41617.9|41505.9|506
1646355300000|2022-03-04 00:55:00|41616.8|41504.8|41664.1|41552.1|41690.3|41578.3|41596.4|41484.4|518
1646355600000|2022-03-04 01:00:00|41660.8|41548.8|41685.9|41573.9|41689.3|41577.3|41482.8|41370.8|553
1646355900000|2022-03-04 01:05:00|41670.9|41558.9|41258.9|41146.9|41739.4|41627.4|41233.8|41121.8|594
1646356200000|2022-03-04 01:10:00|41270.7|41158.7|41371.4|41259.4|41392.8|41280.8|41163.1|41051.1|650
1646356500000|2022-03-04 01:15:00|41370.7|41258.7|41288.7|41176.7|41454.8|41342.8|41285.5|41173.5|481
1646356800000|2022-03-04 01:20:00|41294|41182|41517.5|41405.5|41552.2|41440.2|41277.3|41165.3|559
1646357100000|2022-03-04 01:25:00|41518.6|41406.6|41510.7|41398.7|41554.9|41442.9|41447.5|41335.5|420
1646357400000|2022-03-04 01:30:00|41525.9|41413.9|41540.4|41428.4|41583.9|41471.9|41470.6|41358.6|398
1646357700000|2022-03-04 01:35:00|41538.5|41426.5|41435.6|41323.6|41561.3|41449.3|41431.6|41319.6|305
1646358000000|2022-03-04 01:40:00|41435.2|41323.2|41512.5|41400.5|41527.1|41415.1|41435.2|41323.2|274
1646358300000|2022-03-04 01:45:00|41506|41394|41463.1|41351.1|41521.8|41409.8|41392.7|41280.7|180
1646358600000|2022-03-04 01:50:00|41457.6|41345.6|41549.7|41437.7|41549.7|41437.7|41456.9|41344.9|391
1646358900000|2022-03-04 01:55:00|41553.9|41441.9|41570.4|41458.4|41622.1|41510.1|41550.2|41438.2|309
1646359200000|2022-03-04 02:00:00|41575.8|41463.8|41499.2|41387.2|41582.6|41470.6|41477.4|41365.4|313
1646359500000|2022-03-04 02:05:00|41499.6|41387.6|41447.7|41335.7|41506.4|41394.4|41435.6|41323.6|227
1646359800000|2022-03-04 02:10:00|41445.6|41333.6|41497.4|41385.4|41537.9|41425.9|41445.6|41333.6|171
1646360100000|2022-03-04 02:15:00|41496.2|41384.2|41442|41330|41496.2|41384.2|41440.2|41328.2|183
1646360400000|2022-03-04 02:20:00|41455.7|41343.7|41429.2|41317.2|41472.8|41360.8|41426.7|41314.7|197
1646360700000|2022-03-04 02:25:00|41417.7|41305.7|41496.6|41384.6|41498.8|41386.8|41414|41302|221
1646361000000|2022-03-04 02:30:00|41497.1|41385.1|41452.1|41340.1|41505.3|41393.3|41452.1|41340.1|254
1646361300000|2022-03-04 02:35:00|41451.8|41339.8|41581.1|41469.1|41602.9|41490.9|41446.4|41334.4|241
1646361600000|2022-03-04 02:40:00|41579.1|41467.1|41530.6|41418.6|41588.3|41476.3|41527.5|41415.5|132
1646361900000|2022-03-04 02:45:00|41527.5|41415.5|41520.6|41408.6|41531.5|41419.5|41508.2|41396.2|144
1646362200000|2022-03-04 02:50:00|41519.4|41407.4|41481.1|41369.1|41520.9|41408.9|41462.6|41350.6|143
1646362500000|2022-03-04 02:55:00|41481.6|41369.6|41462.9|41350.9|41483.1|41371.1|41462.9|41350.9|100
1646362800000|2022-03-04 03:00:00|41464.3|41352.3|41441.9|41329.9|41515.1|41403.1|41436.5|41324.5|211
1646363100000|2022-03-04 03:05:00|41439.8|41327.8|41442.1|41330.1|41444.8|41332.8|41418.4|41306.4|181
1646363400000|2022-03-04 03:10:00|41435.4|41323.4|41444.1|41332.1|41468.8|41356.8|41435.4|41323.4|99
1646363700000|2022-03-04 03:15:00|41443.3|41331.3|41332.5|41220.5|41466.3|41354.3|41323.2|41211.2|264
1646364000000|2022-03-04 03:20:00|41328.5|41216.5|41508.2|41396.2|41510.1|41398.1|41284.9|41172.9|337
1646364300000|2022-03-04 03:25:00|41509.5|41397.5|41495.1|41383.1|41541.6|41429.6|41477|41365|300
1646364600000|2022-03-04 03:30:00|41498.1|41386.1|41416.3|41304.3|41510.8|41398.8|41399.1|41287.1|297
1646364900000|2022-03-04 03:35:00|41416.4|41304.4|41456|41344|41475|41363|41393.9|41281.9|293
1646365200000|2022-03-04 03:40:00|41455.1|41343.1|41423.4|41311.4|41455.1|41343.1|41407.4|41295.4|114
1646365500000|2022-03-04 03:45:00|41419.5|41307.5|41499.4|41387.4|41507.5|41395.5|41409.4|41297.4|216
1646365800000|2022-03-04 03:50:00|41503.5|41391.5|41529|41417|41534.2|41422.2|41481.8|41369.8|237
1646366100000|2022-03-04 03:55:00|41528.2|41416.2|41518.5|41406.5|41547.3|41435.3|41506.8|41394.8|260
1646366400000|2022-03-04 04:00:00|41517.5|41405.5|41374.7|41262.7|41518.1|41406.1|41365.8|41253.8|325
1646366700000|2022-03-04 04:05:00|41373.5|41261.5|41415.3|41303.3|41421.4|41309.4|41363.6|41251.6|173
1646367000000|2022-03-04 04:10:00|41413.8|41301.8|41369.9|41257.9|41423.1|41311.1|41360|41248|175
1646367300000|2022-03-04 04:15:00|41377.2|41265.2|41262.7|41150.7|41395.2|41283.2|41208.3|41096.3|333
1646367600000|2022-03-04 04:20:00|41256.3|41144.3|41228.7|41116.7|41259.1|41147.1|41191.7|41079.7|290
1646367900000|2022-03-04 04:25:00|41231.7|41119.7|41262.1|41150.1|41333.5|41221.5|41231.7|41119.7|282
1646368200000|2022-03-04 04:30:00|41261.8|41149.8|41245|41133|41276.1|41164.1|41235.3|41123.3|235
1646368500000|2022-03-04 04:35:00|41210.4|41098.4|41252.5|41140.5|41290.9|41178.9|41204.6|41092.6|307
1646368800000|2022-03-04 04:40:00|41250.6|41138.6|41347.8|41235.8|41347.8|41235.8|41250.6|41138.6|222
1646369100000|2022-03-04 04:45:00|41341.7|41229.7|41394.2|41282.2|41412|41300|41341.7|41229.7|333
1646369400000|2022-03-04 04:50:00|41394.9|41282.9|41437.6|41325.6|41444.1|41332.1|41391.4|41279.4|194
1646369700000|2022-03-04 04:55:00|41442.6|41330.6|41443.2|41331.2|41445.5|41333.5|41410.1|41298.1|202
1646370000000|2022-03-04 05:00:00|41444.4|41332.4|41426.2|41314.2|41445.1|41333.1|41393.9|41281.9|239
1646370300000|2022-03-04 05:05:00|41429.9|41317.9|41476.2|41364.2|41487.4|41375.4|41426.2|41314.2|218
1646370600000|2022-03-04 05:10:00|41476.6|41364.6|41479.3|41367.3|41503.5|41391.5|41469.7|41357.7|167
1646370900000|2022-03-04 05:15:00|41479.6|41367.6|41451.6|41339.6|41483.7|41371.7|41442.5|41330.5|186
1646371200000|2022-03-04 05:20:00|41442.3|41330.3|41405.6|41293.6|41453.7|41341.7|41385.8|41273.8|176
1646371500000|2022-03-04 05:25:00|41402.6|41290.6|41400.2|41288.2|41410.2|41298.2|41368.1|41256.1|154
1646371800000|2022-03-04 05:30:00|41404.1|41292.1|41469.4|41357.4|41472.4|41360.4|41400.2|41288.2|127
1646372100000|2022-03-04 05:35:00|41464.6|41352.6|41421.4|41309.4|41467.3|41355.3|41405.4|41293.4|270
1646372400000|2022-03-04 05:40:00|41417.2|41305.2|41374.2|41262.2|41417.2|41305.2|41367|41255|117
1646372700000|2022-03-04 05:45:00|41376|41264|41342.1|41230.1|41414.8|41302.8|41342.1|41230.1|106
1646373000000|2022-03-04 05:50:00|41359.1|41247.1|41435|41323|41435|41323|41328.4|41216.4|184
1646373300000|2022-03-04 05:55:00|41435.2|41323.2|41430.6|41318.6|41448.3|41336.3|41411.2|41299.2|163
1646373600000|2022-03-04 06:00:00|41438.5|41326.5|41454.8|41342.8|41458.7|41346.7|41427.5|41315.5|158
1646373900000|2022-03-04 06:05:00|41455.9|41343.9|41531.8|41419.8|41562.7|41450.7|41444.2|41332.2|256
1646374200000|2022-03-04 06:10:00|41543.1|41431.1|41508.8|41396.8|41557.8|41445.8|41508.8|41396.8|233
1646374500000|2022-03-04 06:15:00|41517.4|41405.4|41464.1|41352.1|41519.2|41407.2|41460.1|41348.1|169
1646374800000|2022-03-04 06:20:00|41451.9|41339.9|41444.9|41332.9|41465.1|41353.1|41412|41300|212
1646375100000|2022-03-04 06:25:00|41446.9|41334.9|41495.9|41383.9|41500.1|41388.1|41446.9|41334.9|136
1646375400000|2022-03-04 06:30:00|41496.4|41384.4|41447.6|41335.6|41496.4|41384.4|41442.2|41330.2|102
1646375700000|2022-03-04 06:35:00|41443.5|41331.5|41447.6|41335.6|41455.9|41343.9|41431.9|41319.9|117
1646376000000|2022-03-04 06:40:00|41442.5|41330.5|41418|41306|41447.6|41335.6|41411.3|41299.3|157
1646376300000|2022-03-04 06:45:00|41418.1|41306.1|41437.8|41325.8|41437.8|41325.8|41351.6|41239.6|238
1646376600000|2022-03-04 06:50:00|41435.4|41323.4|41460.3|41348.3|41463.5|41351.5|41417|41305|162
1646376900000|2022-03-04 06:55:00|41464.3|41352.3|41464|41352|41466.6|41354.6|41451.3|41339.3|135
1646377200000|2022-03-04 07:00:00|41466.5|41354.5|41431.1|41319.1|41486.3|41374.3|41426.8|41314.8|167
1646377500000|2022-03-04 07:05:00|41427|41315|41534.1|41422.1|41535.8|41423.8|41423.8|41311.8|207
1646377800000|2022-03-04 07:10:00|41534.6|41422.6|41418.5|41306.5|41539.6|41427.6|41355.3|41243.3|257
1646378100000|2022-03-04 07:15:00|41415|41303|41379.3|41267.3|41500.4|41388.4|41362|41250|286
1646378400000|2022-03-04 07:20:00|41376.5|41264.5|41408.9|41296.9|41428.7|41316.7|41357.3|41245.3|269
1646378700000|2022-03-04 07:25:00|41400.5|41288.5|41434.6|41322.6|41454.8|41342.8|41383.6|41271.6|329
1646379000000|2022-03-04 07:30:00|41433.8|41321.8|41402.1|41290.1|41434.6|41322.6|41398.7|41286.7|211
1646379300000|2022-03-04 07:35:00|41403.4|41291.4|41391.1|41279.1|41411.7|41299.7|41381|41269|168
1646379600000|2022-03-04 07:40:00|41393.8|41281.8|41360.4|41248.4|41398.4|41286.4|41348.9|41236.9|211
1646379900000|2022-03-04 07:45:00|41360.6|41248.6|41376.3|41264.3|41399.3|41287.3|41355.6|41243.6|90
1646380200000|2022-03-04 07:50:00|41374.2|41262.2|41436.9|41324.9|41446|41334|41366.1|41254.1|197
1646380500000|2022-03-04 07:55:00|41438.2|41326.2|41499.5|41387.5|41503.1|41391.1|41436.7|41324.7|125
1646380800000|2022-03-04 08:00:00|41500.8|41388.8|41488.4|41376.4|41529.8|41417.8|41478.9|41366.9|240
1646381100000|2022-03-04 08:05:00|41484.2|41372.2|41721.9|41609.9|41722.1|41610.1|41465|41353|360
1646381400000|2022-03-04 08:10:00|41727.1|41615.1|41763.1|41651.1|41823.6|41711.6|41721.9|41609.9|444
1646381700000|2022-03-04 08:15:00|41763.7|41651.7|41662.7|41550.7|41766.6|41654.6|41640.6|41528.6|255
1646382000000|2022-03-04 08:20:00|41664.4|41552.4|41594.1|41482.1|41679.9|41567.9|41583.4|41471.4|331
1646382300000|2022-03-04 08:25:00|41593.8|41481.8|41379.1|41267.1|41597.9|41485.9|41356.2|41244.2|492
1646382600000|2022-03-04 08:30:00|41376.8|41264.8|40988.8|40876.8|41379.1|41267.1|40943.8|40831.8|632
1646382900000|2022-03-04 08:35:00|40988.3|40876.3|41419.8|41307.8|41490.4|41378.4|40931.9|40819.9|634
1646383200000|2022-03-04 08:40:00|41418.6|41306.6|41450.9|41338.9|41533.8|41421.8|41313.5|41201.5|553
1646383500000|2022-03-04 08:45:00|41450.2|41338.2|41633.2|41521.2|41648.5|41536.5|41445.5|41333.5|533
1646383800000|2022-03-04 08:50:00|41630.1|41518.1|41542.7|41430.7|41630.1|41518.1|41517.7|41405.7|550
1646384100000|2022-03-04 08:55:00|41541.1|41429.1|41640.9|41528.9|41667.7|41555.7|41541.1|41429.1|437
1646384400000|2022-03-04 09:00:00|41639.5|41527.5|41796.7|41684.7|41899.9|41787.9|41611.4|41499.4|508
1646384700000|2022-03-04 09:05:00|41788.9|41676.9|41742.3|41630.3|41817.1|41705.1|41724.1|41612.1|425
1646385000000|2022-03-04 09:10:00|41739.9|41627.9|41564.1|41452.1|41741.9|41629.9|41558.4|41446.4|466
1646385300000|2022-03-04 09:15:00|41562.2|41450.2|41494.3|41382.3|41570.9|41458.9|41399|41287|446
1646385600000|2022-03-04 09:20:00|41489.4|41377.4|41665.3|41553.3|41695.3|41583.3|41478.8|41366.8|439
1646385900000|2022-03-04 09:25:00|41665.4|41553.4|41773.4|41661.4|41786.8|41674.8|41665.2|41553.2|316
1646386200000|2022-03-04 09:30:00|41761|41649|41703.9|41591.9|41803.8|41691.8|41699.9|41587.9|402
1646386500000|2022-03-04 09:35:00|41704.2|41592.2|41715.2|41603.2|41765.4|41653.4|41694.5|41582.5|227
1646386800000|2022-03-04 09:40:00|41711.7|41599.7|41725|41613|41738.5|41626.5|41669.7|41557.7|332
1646387100000|2022-03-04 09:45:00|41722|41610|41650.7|41538.7|41750.9|41638.9|41640.5|41528.5|331
1646387400000|2022-03-04 09:50:00|41653.2|41541.2|41671.9|41559.9|41706.1|41594.1|41595.7|41483.7|333
1646387700000|2022-03-04 09:55:00|41672.4|41560.4|41581.9|41469.9|41682.6|41570.6|41551|41439|437
1646388000000|2022-03-04 10:00:00|41587.5|41475.5|41625.8|41513.8|41638.2|41526.2|41558.3|41446.3|346
1646388300000|2022-03-04 10:05:00|41633.5|41521.5|41618.8|41506.8|41655.5|41543.5|41594.3|41482.3|295
1646388600000|2022-03-04 10:10:00|41615|41503|41698.5|41586.5|41701.6|41589.6|41593.6|41481.6|285
1646388900000|2022-03-04 10:15:00|41704.7|41592.7|41719.1|41607.1|41731.6|41619.6|41676.9|41564.9|275
1646389200000|2022-03-04 10:20:00|41716.3|41604.3|41637.6|41525.6|41796.8|41684.8|41637.6|41525.6|324
1646389500000|2022-03-04 10:25:00|41637.5|41525.5|41730.3|41618.3|41741.3|41629.3|41636.5|41524.5|248
1646389800000|2022-03-04 10:30:00|41727.9|41615.9|41779.8|41667.8|41797.8|41685.8|41695.9|41583.9|281
1646390100000|2022-03-04 10:35:00|41780.2|41668.2|41791.4|41679.4|41821.5|41709.5|41756.5|41644.5|367
1646390400000|2022-03-04 10:40:00|41792.1|41680.1|41789.2|41677.2|41838.3|41726.3|41788.5|41676.5|359
1646390700000|2022-03-04 10:45:00|41794.4|41682.4|41779.7|41667.7|41806.3|41694.3|41775.1|41663.1|156
1646391000000|2022-03-04 10:50:00|41778|41666|41788|41676|41819.3|41707.3|41768|41656|177
1646391300000|2022-03-04 10:55:00|41787.4|41675.4|41737.7|41625.7|41787.8|41675.8|41717.8|41605.8|221
1646391600000|2022-03-04 11:00:00|41737.9|41625.9|41783.3|41671.3|41789|41677|41660.8|41548.8|343
1646391900000|2022-03-04 11:05:00|41782.9|41670.9|41734.9|41622.9|41799.7|41687.7|41718.9|41606.9|200
1646392200000|2022-03-04 11:10:00|41724|41612|41710.3|41598.3|41735.3|41623.3|41705.4|41593.4|103
1646392500000|2022-03-04 11:15:00|41714.4|41602.4|41708.4|41596.4|41726.1|41614.1|41693.7|41581.7|179
1646392800000|2022-03-04 11:20:00|41709.5|41597.5|41724.6|41612.6|41733|41621|41650.1|41538.1|245
1646393100000|2022-03-04 11:25:00|41725.2|41613.2|41762.2|41650.2|41766.5|41654.5|41716.3|41604.3|224
1646393400000|2022-03-04 11:30:00|41760.9|41648.9|41825.1|41713.1|41835.6|41723.6|41758.8|41646.8|256
1646393700000|2022-03-04 11:35:00|41819.6|41707.6|41758|41646|41841.6|41729.6|41756.6|41644.6|252
1646394000000|2022-03-04 11:40:00|41758.2|41646.2|41757.1|41645.1|41822.5|41710.5|41753.5|41641.5|253
1646394300000|2022-03-04 11:45:00|41756.3|41644.3|41807.5|41695.5|41826|41714|41740.5|41628.5|212
1646394600000|2022-03-04 11:50:00|41805.8|41693.8|41930.9|41818.9|41954|41842|41805.8|41693.8|297
1646394900000|2022-03-04 11:55:00|41932|41820|41718.1|41606.1|41932|41820|41685|41573|325
1646395200000|2022-03-04 12:00:00|41729.8|41617.8|41791.3|41679.3|41799.1|41687.1|41723|41611|232
1646395500000|2022-03-04 12:05:00|41794.8|41682.8|41653.1|41541.1|41828.8|41716.8|41640.2|41528.2|272
1646395800000|2022-03-04 12:10:00|41643.1|41531.1|41633.6|41521.6|41656.4|41544.4|41602.9|41490.9|294
1646396100000|2022-03-04 12:15:00|41636.8|41524.8|41673.6|41561.6|41683.4|41571.4|41627.9|41515.9|217
1646396400000|2022-03-04 12:20:00|41669.4|41557.4|41611.2|41499.2|41677.1|41565.1|41604.2|41492.2|261
1646396700000|2022-03-04 12:25:00|41611.5|41499.5|41475.1|41363.1|41614|41502|41428.2|41316.2|541
1646397000000|2022-03-04 12:30:00|41472.1|41360.1|41508.5|41396.5|41532.7|41420.7|41411.2|41299.2|335
1646397300000|2022-03-04 12:35:00|41509.4|41397.4|41673.8|41561.8|41685.1|41573.1|41502.4|41390.4|324
1646397600000|2022-03-04 12:40:00|41673.6|41561.6|41652.2|41540.2|41741.5|41629.5|41607.1|41495.1|389
1646397900000|2022-03-04 12:45:00|41653.9|41541.9|41623.4|41511.4|41729.9|41617.9|41620.8|41508.8|398
1646398200000|2022-03-04 12:50:00|41622.6|41510.6|41537|41425|41623.4|41511.4|41503.9|41391.9|335
1646398500000|2022-03-04 12:55:00|41535.5|41423.5|41585.1|41473.1|41589.7|41477.7|41486.6|41374.6|377
1646398800000|2022-03-04 13:00:00|41585|41473|41530.7|41418.7|41626.6|41514.6|41506.2|41394.2|469
1646399100000|2022-03-04 13:05:00|41531.9|41419.9|41526.9|41414.9|41561.8|41449.8|41519.2|41407.2|285
1646399400000|2022-03-04 13:10:00|41526.2|41414.2|41458.7|41346.7|41541.9|41429.9|41449.8|41337.8|334
1646399700000|2022-03-04 13:15:00|41450.2|41338.2|41475.8|41363.8|41541.5|41429.5|41450.2|41338.2|376
1646400000000|2022-03-04 13:20:00|41473.6|41361.6|41537.6|41425.6|41562.1|41450.1|41473.6|41361.6|266
1646400300000|2022-03-04 13:25:00|41537.5|41425.5|41591.6|41479.6|41602.6|41490.6|41529.1|41417.1|358
1646400600000|2022-03-04 13:30:00|41587.9|41475.9|41735.9|41623.9|41884.1|41772.1|41587.9|41475.9|751
1646400900000|2022-03-04 13:35:00|41737.5|41625.5|41529.5|41417.5|41748.5|41636.5|41360.5|41248.5|868
1646401200000|2022-03-04 13:40:00|41528.1|41416.1|41527.4|41415.4|41615|41503|41507|41395|484
1646401500000|2022-03-04 13:45:00|41501.5|41389.5|41448.6|41336.6|41555.8|41443.8|41439.5|41327.5|640
1646401800000|2022-03-04 13:50:00|41448.4|41336.4|41354.9|41242.9|41478.2|41366.2|41332.7|41220.7|476
1646402100000|2022-03-04 13:55:00|41356.1|41244.1|41363.6|41251.6|41363.9|41251.9|41305.2|41193.2|588
1646402400000|2022-03-04 14:00:00|41367.3|41255.3|41423.6|41311.6|41433.4|41321.4|41342.1|41230.1|483
1646402700000|2022-03-04 14:05:00|41423.7|41311.7|41239.4|41127.4|41439.2|41327.2|41216|41104|619
1646403000000|2022-03-04 14:10:00|41239.6|41127.6|41245.9|41133.9|41297.2|41185.2|41217.8|41105.8|546
1646403300000|2022-03-04 14:15:00|41244.1|41132.1|41182.4|41070.4|41378.1|41266.1|40999.4|40887.4|953
1646403600000|2022-03-04 14:20:00|41174.2|41062.2|41386.5|41274.5|41436.2|41324.2|41163.8|41051.8|686
1646403900000|2022-03-04 14:25:00|41390.2|41278.2|41406.4|41294.4|41420.2|41308.2|41346.8|41234.8|614
1646404200000|2022-03-04 14:30:00|41403.3|41291.3|41322.7|41210.7|41588.2|41476.2|41255.3|41143.3|700
1646404500000|2022-03-04 14:35:00|41323.4|41211.4|41352.9|41240.9|41469.8|41357.8|41307.7|41195.7|625
1646404800000|2022-03-04 14:40:00|41346.8|41234.8|41238.8|41126.8|41353.4|41241.4|41225.4|41113.4|566
1646405100000|2022-03-04 14:45:00|41239.4|41127.4|40766.7|40654.7|41249.2|41137.2|40742.8|40630.8|731
1646405400000|2022-03-04 14:50:00|40766.4|40654.4|40778.2|40666.2|40876.1|40764.1|40735.7|40623.7|653
1646405700000|2022-03-04 14:55:00|40778.1|40666.1|41171.3|41059.3|41213.5|41101.5|40772.5|40660.5|576
1646406000000|2022-03-04 15:00:00|41170.7|41058.7|40992.5|40880.5|41296.8|41184.8|40980.2|40868.2|717
1646406300000|2022-03-04 15:05:00|40992.4|40880.4|40965.6|40853.6|41011.8|40899.8|40877.3|40765.3|566
1646406600000|2022-03-04 15:10:00|40963.5|40851.5|40840|40728|40975.1|40863.1|40741.9|40629.9|663
1646406900000|2022-03-04 15:15:00|40840.6|40728.6|40687.9|40575.9|40903.9|40791.9|40638.5|40526.5|700
1646407200000|2022-03-04 15:20:00|40687.6|40575.6|40840|40728|40856|40744|40650.7|40538.7|651
1646407500000|2022-03-04 15:25:00|40836.6|40724.6|40915.3|40803.3|40951.3|40839.3|40778.5|40666.5|610
1646407800000|2022-03-04 15:30:00|40908.4|40796.4|40900.6|40788.6|40921.4|40809.4|40807.5|40695.5|542
1646408100000|2022-03-04 15:35:00|40900.9|40788.9|40875.9|40763.9|41020.5|40908.5|40875.4|40763.4|533
1646408400000|2022-03-04 15:40:00|40873.2|40761.2|40765.6|40653.6|40953.5|40841.5|40747.9|40635.9|547
1646408700000|2022-03-04 15:45:00|40766.3|40654.3|40747|40635|40837.1|40725.1|40716.5|40604.5|538
1646409000000|2022-03-04 15:50:00|40748.5|40636.5|40832.1|40720.1|40859.1|40747.1|40709.9|40597.9|545
1646409300000|2022-03-04 15:55:00|40832.8|40720.8|40758.5|40646.5|40834|40722|40729|40617|497
1646409600000|2022-03-04 16:00:00|40756.4|40644.4|40623.1|40511.1|40833.8|40721.8|40612.6|40500.6|646
1646409900000|2022-03-04 16:05:00|40625.5|40513.5|40608.2|40496.2|40826.6|40714.6|40569.2|40457.2|676
1646410200000|2022-03-04 16:10:00|40611.8|40499.8|40628.1|40516.1|40628.3|40516.3|40481|40369|684
1646410500000|2022-03-04 16:15:00|40629.5|40517.5|40661.9|40549.9|40739.1|40627.1|40613.5|40501.5|536
1646410800000|2022-03-04 16:20:00|40660.3|40548.3|40704.9|40592.9|40712.5|40600.5|40631.6|40519.6|384
1646411100000|2022-03-04 16:25:00|40701.1|40589.1|40736.4|40624.4|40765.1|40653.1|40649.3|40537.3|463
1646411400000|2022-03-04 16:30:00|40738.1|40626.1|40692.2|40580.2|40759.6|40647.6|40593.3|40481.3|490
1646411700000|2022-03-04 16:35:00|40687.2|40575.2|40845.3|40733.3|40856|40744|40669.8|40557.8|489
1646412000000|2022-03-04 16:40:00|40840.7|40728.7|40840|40728|40861.3|40749.3|40804.9|40692.9|448
1646412300000|2022-03-04 16:45:00|40831|40719|40873.9|40761.9|40882.6|40770.6|40827.2|40715.2|428
1646412600000|2022-03-04 16:50:00|40871.8|40759.8|40815.1|40703.1|40873.7|40761.7|40779.1|40667.1|396
1646412900000|2022-03-04 16:55:00|40822.8|40710.8|40817.2|40705.2|40839.8|40727.8|40801.3|40689.3|358
1646413200000|2022-03-04 17:00:00|40816.7|40704.7|40864.1|40752.1|40864.1|40752.1|40736|40624|450
1646413500000|2022-03-04 17:05:00|40861.5|40749.5|40872.1|40760.1|40894.5|40782.5|40836.7|40724.7|366
1646413800000|2022-03-04 17:10:00|40870.4|40758.4|40967.3|40855.3|40985.2|40873.2|40865.7|40753.7|450
1646414100000|2022-03-04 17:15:00|40964.9|40852.9|40921|40809|41006.5|40894.5|40921|40809|407
1646414400000|2022-03-04 17:20:00|40921.8|40809.8|40897.6|40785.6|40936|40824|40879.4|40767.4|347
1646414700000|2022-03-04 17:25:00|40898|40786|40936.4|40824.4|40948.2|40836.2|40872.9|40760.9|396
1646415000000|2022-03-04 17:30:00|40935.5|40823.5|40905.3|40793.3|40970.3|40858.3|40880.7|40768.7|383
1646415300000|2022-03-04 17:35:00|40904.9|40792.9|40943.8|40831.8|40943.8|40831.8|40897.3|40785.3|320
1646415600000|2022-03-04 17:40:00|40944|40832|40778.4|40666.4|40959.8|40847.8|40777.1|40665.1|457
1646415900000|2022-03-04 17:45:00|40777.2|40665.2|40862.9|40750.9|40862.9|40750.9|40774.6|40662.6|335
1646416200000|2022-03-04 17:50:00|40859|40747|40887.2|40775.2|40941.1|40829.1|40826.1|40714.1|215
1646416500000|2022-03-04 17:55:00|40886.1|40774.1|40904.6|40792.6|40933.9|40821.9|40886.1|40774.1|349
1646416800000|2022-03-04 18:00:00|40904.2|40792.2|40959.6|40847.6|40963.3|40851.3|40897.1|40785.1|359
1646417100000|2022-03-04 18:05:00|40955.5|40843.5|40941.9|40829.9|40982.4|40870.4|40930.1|40818.1|396
1646417400000|2022-03-04 18:10:00|40952.4|40840.4|40863.8|40751.8|40958.6|40846.6|40863.8|40751.8|351
1646417700000|2022-03-04 18:15:00|40862.5|40750.5|40825|40713|40910.4|40798.4|40797.6|40685.6|344
1646418000000|2022-03-04 18:20:00|40824.5|40712.5|40821.1|40709.1|40896.6|40784.6|40796|40684|367
1646418300000|2022-03-04 18:25:00|40815.2|40703.2|40833.1|40721.1|40857.3|40745.3|40812.4|40700.4|348
1646418600000|2022-03-04 18:30:00|40832.8|40720.8|40872.1|40760.1|40899.1|40787.1|40809.8|40697.8|312
1646418900000|2022-03-04 18:35:00|40864.5|40752.5|40882.1|40770.1|40895.1|40783.1|40819.2|40707.2|311
1646419200000|2022-03-04 18:40:00|40889.9|40777.9|40733.9|40621.9|40889.9|40777.9|40707.6|40595.6|433
1646419500000|2022-03-04 18:45:00|40733.5|40621.5|40699.8|40587.8|40749.1|40637.1|40677.7|40565.7|391
1646419800000|2022-03-04 18:50:00|40698.7|40586.7|40723.6|40611.6|40746.1|40634.1|40698.7|40586.7|309
1646420100000|2022-03-04 18:55:00|40727.9|40615.9|40666.2|40554.2|40769.6|40657.6|40632.1|40520.1|358
1646420400000|2022-03-04 19:00:00|40666.7|40554.7|40541.5|40429.5|40703.9|40591.9|40539|40427|460
1646420700000|2022-03-04 19:05:00|40545.7|40433.7|40378.6|40266.6|40589.9|40477.9|40339.4|40227.4|454
1646421000000|2022-03-04 19:10:00|40377.2|40265.2|40255.2|40143.2|40380.3|40268.3|40214.8|40102.8|652
1646421300000|2022-03-04 19:15:00|40257.7|40145.7|40252|40140|40286|40174|40213.8|40101.8|483
1646421600000|2022-03-04 19:20:00|40253.3|40141.3|40311|40199|40331.2|40219.2|40204|40092|532
1646421900000|2022-03-04 19:25:00|40313.2|40201.2|40346.6|40234.6|40390.8|40278.8|40297.9|40185.9|499
1646422200000|2022-03-04 19:30:00|40347.5|40235.5|40361.5|40249.5|40387.8|40275.8|40302.9|40190.9|352
1646422500000|2022-03-04 19:35:00|40361.1|40249.1|40271.2|40159.2|40361.1|40249.1|40267.3|40155.3|465
1646422800000|2022-03-04 19:40:00|40284.4|40172.4|40157.7|40045.7|40284.4|40172.4|40145.6|40033.6|432
1646423100000|2022-03-04 19:45:00|40159.2|40047.2|39937|39825|40162.6|40050.6|39937|39825|536
1646423400000|2022-03-04 19:50:00|39936|39824|39979.3|39867.3|40103.7|39991.7|39859.9|39747.9|671
1646423700000|2022-03-04 19:55:00|39979|39867|39833|39721|40007|39895|39760.6|39648.6|550
1646424000000|2022-03-04 20:00:00|39839.6|39727.6|39852.4|39740.4|39902.9|39790.9|39714|39602|602
1646424300000|2022-03-04 20:05:00|39854.1|39742.1|39891.4|39779.4|39929.1|39817.1|39845.2|39733.2|434
1646424600000|2022-03-04 20:10:00|39891.6|39779.6|39679.2|39567.2|39901|39789|39597.5|39485.5|557
1646424900000|2022-03-04 20:15:00|39682.9|39570.9|39461.9|39349.9|39699.3|39587.3|39460.2|39348.2|657
1646425200000|2022-03-04 20:20:00|39456.7|39344.7|39331.6|39219.6|39497.5|39385.5|39309.2|39197.2|695
1646425500000|2022-03-04 20:25:00|39333.5|39221.5|39458.5|39346.5|39480.5|39368.5|39142.3|39030.3|708
1646425800000|2022-03-04 20:30:00|39462|39350|39381.6|39269.6|39479.5|39367.5|39369.4|39257.4|527
1646426100000|2022-03-04 20:35:00|39395.4|39283.4|39407.4|39295.4|39476.6|39364.6|39378.5|39266.5|332
1646426400000|2022-03-04 20:40:00|39404|39292|39554.2|39442.2|39612.8|39500.8|39376.5|39264.5|453
1646426700000|2022-03-04 20:45:00|39553.7|39441.7|39485.5|39373.5|39577.7|39465.7|39473.7|39361.7|416
1646427000000|2022-03-04 20:50:00|39488.7|39376.7|39649|39537|39649|39537|39488.7|39376.7|294
1646427300000|2022-03-04 20:55:00|39648.2|39536.2|39560.3|39448.3|39671.3|39559.3|39560.3|39448.3|195
1646427600000|2022-03-04 21:00:00|39556.9|39444.9|39452.9|39340.9|39623.7|39511.7|39418.9|39306.9|434
1646427900000|2022-03-04 21:05:00|39453.6|39341.6|39493.9|39381.9|39541.4|39429.4|39451.4|39339.4|357
1646428200000|2022-03-04 21:10:00|39486.4|39374.4|39423.1|39311.1|39556|39444|39398.5|39286.5|390
1646428500000|2022-03-04 21:15:00|39423.3|39311.3|39355.7|39243.7|39437.3|39325.3|39310.4|39198.4|532
1646428800000|2022-03-04 21:20:00|39356.9|39244.9|39462.2|39350.2|39475.4|39363.4|39348.1|39236.1|547
1646429100000|2022-03-04 21:25:00|39461|39349|39419|39307|39488.8|39376.8|39393.9|39281.9|473
1646429400000|2022-03-04 21:30:00|39418.6|39306.6|39311.9|39199.9|39418.6|39306.6|39310.7|39198.7|453
1646429700000|2022-03-04 21:35:00|39311.2|39199.2|39483.3|39371.3|39484.1|39372.1|39305.8|39193.8|501
1646430000000|2022-03-04 21:40:00|39484|39372|39587.2|39475.2|39690.2|39578.2|39483.8|39371.8|570
1646430300000|2022-03-04 21:45:00|39589.3|39477.3|39565.9|39453.9|39604.2|39492.2|39559.4|39447.4|450
1646430600000|2022-03-04 21:50:00|39566.1|39454.1|39472.8|39360.8|39594.3|39482.3|39469.3|39357.3|440
1646430900000|2022-03-04 21:55:00|39472.6|39360.6|39461.8|39349.8|39500.7|39388.7|39442.9|39330.9|374
1646467200000|2022-03-05 08:00:00|39092.9|38980.9|39083.6|38971.6|39116.8|39004.8|39068.4|38956.4|365
1646467500000|2022-03-05 08:05:00|39083.1|38971.1|39088.1|38976.1|39098.4|38986.4|39073.1|38961.1|384
1646467800000|2022-03-05 08:10:00|39089.1|38977.1|39072.8|38960.8|39090.8|38978.8|39066.3|38954.3|203
1646468100000|2022-03-05 08:15:00|39072.3|38960.3|39051.9|38939.9|39073|38961|39031.4|38919.4|319
1646468400000|2022-03-05 08:20:00|39052.2|38940.2|39081|38969|39088.1|38976.1|39052.2|38940.2|220
1646468700000|2022-03-05 08:25:00|39080.8|38968.8|39052.5|38940.5|39084.9|38972.9|39031.8|38919.8|362
1646469000000|2022-03-05 08:30:00|39052.8|38940.8|39085|38973|39086.9|38974.9|39052.5|38940.5|206
1646469300000|2022-03-05 08:35:00|39085.8|38973.8|39118.1|39006.1|39118.1|39006.1|39079.3|38967.3|226
1646469600000|2022-03-05 08:40:00|39117.2|39005.2|39260.4|39148.4|39260.4|39148.4|39110.6|38998.6|405
1646469900000|2022-03-05 08:45:00|39260.5|39148.5|39223.5|39111.5|39262.3|39150.3|39212.1|39100.1|460
1646470200000|2022-03-05 08:50:00|39223.6|39111.6|39164.6|39052.6|39225.2|39113.2|39158|39046|367
1646470500000|2022-03-05 08:55:00|39164.8|39052.8|39154.2|39042.2|39165.5|39053.5|39136.1|39024.1|251
1646470800000|2022-03-05 09:00:00|39154.3|39042.3|39084|38972|39171.5|39059.5|39083.3|38971.3|406
1646471100000|2022-03-05 09:05:00|39084.1|38972.1|39098.6|38986.6|39098.6|38986.6|39063.3|38951.3|319
1646471400000|2022-03-05 09:10:00|39098.4|38986.4|39069.5|38957.5|39098.4|38986.4|39054.4|38942.4|283
1646471700000|2022-03-05 09:15:00|39068.4|38956.4|39071.4|38959.4|39089|38977|39067.7|38955.7|228
1646472000000|2022-03-05 09:20:00|39072.2|38960.2|39113.6|39001.6|39113.6|39001.6|39050.7|38938.7|331
1646472300000|2022-03-05 09:25:00|39113.2|39001.2|39150.1|39038.1|39168.5|39056.5|39113.2|39001.2|340
1646472600000|2022-03-05 09:30:00|39150.3|39038.3|39130|39018|39150.3|39038.3|39113.3|39001.3|271
1646472900000|2022-03-05 09:35:00|39130.1|39018.1|39076.2|38964.2|39130.6|39018.6|39075.3|38963.3|284
1646473200000|2022-03-05 09:40:00|39078|38966|39108.3|38996.3|39108.9|38996.9|39076.5|38964.5|228
1646473500000|2022-03-05 09:45:00|39107.4|38995.4|39080.6|38968.6|39111.5|38999.5|39066|38954|280
1646473800000|2022-03-05 09:50:00|39080.7|38968.7|39083.2|38971.2|39115.2|39003.2|39078.9|38966.9|262
1646474100000|2022-03-05 09:55:00|39084.1|38972.1|39106.1|38994.1|39106.3|38994.3|39078.4|38966.4|281
1646474400000|2022-03-05 10:00:00|39106|38994|39117.6|39005.6|39128.9|39016.9|39098.7|38986.7|232
1646474700000|2022-03-05 10:05:00|39116.7|39004.7|38949.2|38837.2|39117.7|39005.7|38880.5|38768.5|547
1646475000000|2022-03-05 10:10:00|38958|38846|39171.4|39059.4|39203.6|39091.6|38958|38846|609
1646475300000|2022-03-05 10:15:00|39171.5|39059.5|39213.7|39101.7|39214.2|39102.2|39142.2|39030.2|499
1646475600000|2022-03-05 10:20:00|39213.6|39101.6|39105.1|38993.1|39223.6|39111.6|39095.4|38983.4|427
1646475900000|2022-03-05 10:25:00|39105.9|38993.9|39011.4|38899.4|39111.3|38999.3|38996.6|38884.6|585
1646476200000|2022-03-05 10:30:00|39011.5|38899.5|39086.7|38974.7|39087.8|38975.8|38975.3|38863.3|488
1646476500000|2022-03-05 10:35:00|39086.9|38974.9|39082.8|38970.8|39103.1|38991.1|39075.1|38963.1|476
1646476800000|2022-03-05 10:40:00|39083|38971|39108.7|38996.7|39109.5|38997.5|39082.6|38970.6|346
1646477100000|2022-03-05 10:45:00|39109.4|38997.4|39148|39036|39149.1|39037.1|39099.8|38987.8|343
1646477400000|2022-03-05 10:50:00|39147.3|39035.3|39187.5|39075.5|39211.7|39099.7|39139.5|39027.5|382
1646477700000|2022-03-05 10:55:00|39187.7|39075.7|39209.5|39097.5|39211.5|39099.5|39186|39074|376
1646478000000|2022-03-05 11:00:00|39209|39097|39201.2|39089.2|39213.8|39101.8|39163.2|39051.2|365
1646478300000|2022-03-05 11:05:00|39201.6|39089.6|39325.6|39213.6|39335.9|39223.9|39197.5|39085.5|471
1646478600000|2022-03-05 11:10:00|39324.6|39212.6|39264.3|39152.3|39338.6|39226.6|39264.3|39152.3|518
1646478900000|2022-03-05 11:15:00|39265.2|39153.2|39252|39140|39276|39164|39175.2|39063.2|500
1646479200000|2022-03-05 11:20:00|39251.8|39139.8|39278.2|39166.2|39296.8|39184.8|39250.6|39138.6|420
1646479500000|2022-03-05 11:25:00|39278.9|39166.9|39224|39112|39279.7|39167.7|39196.2|39084.2|379
1646479800000|2022-03-05 11:30:00|39224.2|39112.2|39154.7|39042.7|39232.7|39120.7|39139.2|39027.2|434
1646480100000|2022-03-05 11:35:00|39156.7|39044.7|39165.4|39053.4|39179.1|39067.1|39150.4|39038.4|280
1646480400000|2022-03-05 11:40:00|39165.5|39053.5|39188.5|39076.5|39193.9|39081.9|39162|39050|306
1646480700000|2022-03-05 11:45:00|39188.7|39076.7|39184.3|39072.3|39193.4|39081.4|39169.8|39057.8|304
1646481000000|2022-03-05 11:50:00|39184.2|39072.2|39217|39105|39222.6|39110.6|39181.3|39069.3|256
1646481300000|2022-03-05 11:55:00|39216.9|39104.9|39204.3|39092.3|39229.2|39117.2|39203.8|39091.8|341
1646481600000|2022-03-05 12:00:00|39205|39093|39242|39130|39242.6|39130.6|39193.6|39081.6|365
1646481900000|2022-03-05 12:05:00|39242.1|39130.1|39201.1|39089.1|39291.4|39179.4|39201.1|39089.1|424
1646482200000|2022-03-05 12:10:00|39202.1|39090.1|39229.5|39117.5|39245.9|39133.9|39172.2|39060.2|510
1646482500000|2022-03-05 12:15:00|39229.7|39117.7|39307.7|39195.7|39308.4|39196.4|39229.2|39117.2|425
1646482800000|2022-03-05 12:20:00|39306.3|39194.3|39289.7|39177.7|39332.8|39220.8|39288.7|39176.7|443
1646483100000|2022-03-05 12:25:00|39288.9|39176.9|39303.5|39191.5|39305.7|39193.7|39275.9|39163.9|338
1646483400000|2022-03-05 12:30:00|39305|39193|39312.8|39200.8|39322.8|39210.8|39296.3|39184.3|337
1646483700000|2022-03-05 12:35:00|39313.5|39201.5|39318.7|39206.7|39318.7|39206.7|39287.4|39175.4|389
1646484000000|2022-03-05 12:40:00|39320.2|39208.2|39238.3|39126.3|39412.6|39300.6|39237|39125|600
1646484300000|2022-03-05 12:45:00|39238.1|39126.1|39270|39158|39270.4|39158.4|39234.9|39122.9|445
1646484600000|2022-03-05 12:50:00|39269.9|39157.9|39192.3|39080.3|39283.8|39171.8|39191.3|39079.3|480
1646484900000|2022-03-05 12:55:00|39192.5|39080.5|39142.9|39030.9|39200.5|39088.5|39128.9|39016.9|446
1646485200000|2022-03-05 13:00:00|39143|39031|39065.3|38953.3|39155.8|39043.8|39044.5|38932.5|432
1646485500000|2022-03-05 13:05:00|39065.9|38953.9|39054.8|38942.8|39110.9|38998.9|39039.6|38927.6|441
1646485800000|2022-03-05 13:10:00|39054.9|38942.9|39091.7|38979.7|39093.9|38981.9|39054.9|38942.9|263
1646486100000|2022-03-05 13:15:00|39092.1|38980.1|39105.6|38993.6|39126.3|39014.3|39059.4|38947.4|419
1646486400000|2022-03-05 13:20:00|39105.5|38993.5|39067.8|38955.8|39119.3|39007.3|39067.1|38955.1|249
1646486700000|2022-03-05 13:25:00|39067.7|38955.7|39083.5|38971.5|39095.9|38983.9|39067.7|38955.7|319
1646487000000|2022-03-05 13:30:00|39083.4|38971.4|39044.1|38932.1|39095.2|38983.2|39043|38931|397
1646487300000|2022-03-05 13:35:00|39045.7|38933.7|39093.3|38981.3|39105|38993|38981.7|38869.7|509
1646487600000|2022-03-05 13:40:00|39092.8|38980.8|39095.8|38983.8|39142.8|39030.8|39092.8|38980.8|417
1646487900000|2022-03-05 13:45:00|39089.1|38977.1|39039.4|38927.4|39096|38984|39010.2|38898.2|421
1646488200000|2022-03-05 13:50:00|39040.1|38928.1|39082.6|38970.6|39120.6|39008.6|39039.8|38927.8|382
1646488500000|2022-03-05 13:55:00|39082.4|38970.4|39074.2|38962.2|39112.4|39000.4|39064.9|38952.9|288
1646488800000|2022-03-05 14:00:00|39074.7|38962.7|39046.7|38934.7|39107.1|38995.1|39032.9|38920.9|331
1646489100000|2022-03-05 14:05:00|39046.1|38934.1|39049.9|38937.9|39057.9|38945.9|39012|38900|329
1646489400000|2022-03-05 14:10:00|39050|38938|39111.2|38999.2|39112.4|39000.4|39029|38917|363
1646489700000|2022-03-05 14:15:00|39110.9|38998.9|39208.3|39096.3|39208.4|39096.4|39107|38995|369
1646490000000|2022-03-05 14:20:00|39211.4|39099.4|39154.3|39042.3|39215.1|39103.1|39134.7|39022.7|468
1646490300000|2022-03-05 14:25:00|39154.5|39042.5|39116.2|39004.2|39154.6|39042.6|39107|38995|364
1646490600000|2022-03-05 14:30:00|39115.7|39003.7|39142.6|39030.6|39174.8|39062.8|39115.3|39003.3|332
1646490900000|2022-03-05 14:35:00|39143.1|39031.1|39162.8|39050.8|39170.6|39058.6|39107|38995|399
1646491200000|2022-03-05 14:40:00|39162.7|39050.7|39182.6|39070.6|39191.9|39079.9|39162.7|39050.7|312
1646491500000|2022-03-05 14:45:00|39181.5|39069.5|39182.6|39070.6|39198.3|39086.3|39151|39039|380
1646491800000|2022-03-05 14:50:00|39182.3|39070.3|39196.1|39084.1|39200.4|39088.4|39174.6|39062.6|290
1646492100000|2022-03-05 14:55:00|39196.3|39084.3|39190.1|39078.1|39227.9|39115.9|39189.8|39077.8|293
1646492400000|2022-03-05 15:00:00|39191.9|39079.9|39214.7|39102.7|39215.8|39103.8|39190|39078|217
1646492700000|2022-03-05 15:05:00|39214.8|39102.8|39184.1|39072.1|39246.2|39134.2|39176.1|39064.1|389
1646493000000|2022-03-05 15:10:00|39183.7|39071.7|39216.7|39104.7|39216.7|39104.7|39179.4|39067.4|222
1646493300000|2022-03-05 15:15:00|39216|39104|39228.7|39116.7|39253.8|39141.8|39210.9|39098.9|375
1646493600000|2022-03-05 15:20:00|39228.8|39116.8|39193|39081|39229.1|39117.1|39178.7|39066.7|336
1646493900000|2022-03-05 15:25:00|39191.7|39079.7|39184.1|39072.1|39193.9|39081.9|39135.4|39023.4|386
1646494200000|2022-03-05 15:30:00|39189.2|39077.2|39206.5|39094.5|39233.5|39121.5|39188.7|39076.7|271
1646494500000|2022-03-05 15:35:00|39206.4|39094.4|39188.6|39076.6|39206.4|39094.4|39175|39063|241
1646494800000|2022-03-05 15:40:00|39194.3|39082.3|39180.8|39068.8|39215.6|39103.6|39175.4|39063.4|304
1646495100000|2022-03-05 15:45:00|39181.2|39069.2|39200.7|39088.7|39205|39093|39176.9|39064.9|269
1646495400000|2022-03-05 15:50:00|39202|39090|39235.9|39123.9|39236.1|39124.1|39199.8|39087.8|261
1646495700000|2022-03-05 15:55:00|39236|39124|39229.4|39117.4|39255.9|39143.9|39229.4|39117.4|342
1646496000000|2022-03-05 16:00:00|39227.9|39115.9|39251.7|39139.7|39258.9|39146.9|39224.9|39112.9|370
1646496300000|2022-03-05 16:05:00|39251.5|39139.5|39210.9|39098.9|39255.3|39143.3|39209.6|39097.6|405
1646496600000|2022-03-05 16:10:00|39211.3|39099.3|39240.7|39128.7|39241.9|39129.9|39207.4|39095.4|345
1646496900000|2022-03-05 16:15:00|39240.8|39128.8|39241.8|39129.8|39250.1|39138.1|39236.2|39124.2|296
1646497200000|2022-03-05 16:20:00|39242.7|39130.7|39276.7|39164.7|39276.7|39164.7|39232.3|39120.3|311
1646497500000|2022-03-05 16:25:00|39276.9|39164.9|39340.7|39228.7|39343|39231|39275.5|39163.5|431
1646497800000|2022-03-05 16:30:00|39340.1|39228.1|39319.4|39207.4|39340.3|39228.3|39299.6|39187.6|446
1646498100000|2022-03-05 16:35:00|39318.2|39206.2|39401.6|39289.6|39401.6|39289.6|39318.1|39206.1|453
1646498400000|2022-03-05 16:40:00|39403.3|39291.3|39559.7|39447.7|39562.8|39450.8|39386.4|39274.4|563
1646498700000|2022-03-05 16:45:00|39559.4|39447.4|39486.2|39374.2|39667.3|39555.3|39485.1|39373.1|653
1646499000000|2022-03-05 16:50:00|39480.2|39368.2|39475.7|39363.7|39518.2|39406.2|39424.3|39312.3|605
1646499300000|2022-03-05 16:55:00|39476.2|39364.2|39407.6|39295.6|39476.3|39364.3|39372.6|39260.6|603
1646499600000|2022-03-05 17:00:00|39407.7|39295.7|39488.5|39376.5|39488.9|39376.9|39393.3|39281.3|551
1646499900000|2022-03-05 17:05:00|39487|39375|39565.2|39453.2|39577.3|39465.3|39486.7|39374.7|482
1646500200000|2022-03-05 17:10:00|39565.5|39453.5|39576.2|39464.2|39609.3|39497.3|39525.5|39413.5|445
1646500500000|2022-03-05 17:15:00|39575.2|39463.2|39531.6|39419.6|39586.4|39474.4|39529|39417|489
1646500800000|2022-03-05 17:20:00|39530.1|39418.1|39554|39442|39558.5|39446.5|39530.1|39418.1|330
1646501100000|2022-03-05 17:25:00|39554.3|39442.3|39517.6|39405.6|39562.4|39450.4|39512.6|39400.6|311
1646501400000|2022-03-05 17:30:00|39518|39406|39560.9|39448.9|39561.9|39449.9|39486.2|39374.2|437
1646501700000|2022-03-05 17:35:00|39565|39453|39603|39491|39606.3|39494.3|39556.8|39444.8|472
1646502000000|2022-03-05 17:40:00|39603.6|39491.6|39604.1|39492.1|39633.1|39521.1|39588.3|39476.3|468
1646502300000|2022-03-05 17:45:00|39601.2|39489.2|39546.6|39434.6|39605.4|39493.4|39501.5|39389.5|515
1646502600000|2022-03-05 17:50:00|39546.5|39434.5|39514.4|39402.4|39546.5|39434.5|39486.5|39374.5|516
1646502900000|2022-03-05 17:55:00|39514.1|39402.1|39502.8|39390.8|39517.4|39405.4|39497.5|39385.5|291
1646503200000|2022-03-05 18:00:00|39503|39391|39473.3|39361.3|39517.6|39405.6|39452.9|39340.9|384
1646503500000|2022-03-05 18:05:00|39473.9|39361.9|39420.2|39308.2|39473.9|39361.9|39403.2|39291.2|365
1646503800000|2022-03-05 18:10:00|39421|39309|39452.5|39340.5|39462.6|39350.6|39405.8|39293.8|369
1646504100000|2022-03-05 18:15:00|39451.2|39339.2|39420.3|39308.3|39453|39341|39408.8|39296.8|352
1646504400000|2022-03-05 18:20:00|39420|39308|39415.9|39303.9|39435.6|39323.6|39409.7|39297.7|301
1646504700000|2022-03-05 18:25:00|39416.5|39304.5|39364.1|39252.1|39416.9|39304.9|39350.2|39238.2|451
1646505000000|2022-03-05 18:30:00|39363.8|39251.8|39337.4|39225.4|39375.2|39263.2|39336.7|39224.7|234
1646505300000|2022-03-05 18:35:00|39337.5|39225.5|39381.3|39269.3|39389.7|39277.7|39337.3|39225.3|389
1646505600000|2022-03-05 18:40:00|39381|39269|39404.9|39292.9|39422.5|39310.5|39373.7|39261.7|355
1646505900000|2022-03-05 18:45:00|39405.4|39293.4|39453.5|39341.5|39454.6|39342.6|39404.2|39292.2|349
1646506200000|2022-03-05 18:50:00|39453.9|39341.9|39462.4|39350.4|39480.8|39368.8|39452.9|39340.9|266
1646506500000|2022-03-05 18:55:00|39463|39351|39470.2|39358.2|39470.2|39358.2|39447.6|39335.6|301
1646506800000|2022-03-05 19:00:00|39470.1|39358.1|39482.8|39370.8|39482.8|39370.8|39426.3|39314.3|391
1646507100000|2022-03-05 19:05:00|39482.7|39370.7|39463.1|39351.1|39508|39396|39463.1|39351.1|386
1646507400000|2022-03-05 19:10:00|39463|39351|39497.7|39385.7|39505.9|39393.9|39459.6|39347.6|291
1646507700000|2022-03-05 19:15:00|39498.2|39386.2|39469.5|39357.5|39516.6|39404.6|39463.5|39351.5|321
1646508000000|2022-03-05 19:20:00|39469.7|39357.7|39474.9|39362.9|39478.8|39366.8|39455.5|39343.5|249
1646508300000|2022-03-05 19:25:00|39475|39363|39469.8|39357.8|39485.1|39373.1|39466|39354|278
1646508600000|2022-03-05 19:30:00|39470.1|39358.1|39434.5|39322.5|39470.1|39358.1|39423.9|39311.9|349
1646508900000|2022-03-05 19:35:00|39434.6|39322.6|39449.2|39337.2|39456.6|39344.6|39433.4|39321.4|262
1646509200000|2022-03-05 19:40:00|39449.4|39337.4|39442.9|39330.9|39452.8|39340.8|39438.9|39326.9|247
1646509500000|2022-03-05 19:45:00|39442.5|39330.5|39475.3|39363.3|39479.2|39367.2|39433.2|39321.2|232
1646509800000|2022-03-05 19:50:00|39474.7|39362.7|39499.3|39387.3|39507.8|39395.8|39474.7|39362.7|322
1646510100000|2022-03-05 19:55:00|39498.9|39386.9|39500.5|39388.5|39518.3|39406.3|39494.4|39382.4|338
1646510400000|2022-03-05 20:00:00|39500.4|39388.4|39514|39402|39516|39404|39478.6|39366.6|297
1646510700000|2022-03-05 20:05:00|39515.9|39403.9|39573.1|39461.1|39574.4|39462.4|39515.9|39403.9|272
1646511000000|2022-03-05 20:10:00|39572.4|39460.4|39615|39503|39618.1|39506.1|39572.4|39460.4|348
1646511300000|2022-03-05 20:15:00|39613.9|39501.9|39612.3|39500.3|39632|39520|39608.6|39496.6|314
1646511600000|2022-03-05 20:20:00|39612|39500|39598.9|39486.9|39613.8|39501.8|39554.8|39442.8|373
1646511900000|2022-03-05 20:25:00|39598.8|39486.8|39535.7|39423.7|39601.4|39489.4|39509.6|39397.6|453
1646512200000|2022-03-05 20:30:00|39535.9|39423.9|39509.2|39397.2|39536.4|39424.4|39466.7|39354.7|416
1646512500000|2022-03-05 20:35:00|39510.1|39398.1|39559.4|39447.4|39559.4|39447.4|39504|39392|301
1646512800000|2022-03-05 20:40:00|39558.5|39446.5|39558.8|39446.8|39589.5|39477.5|39520.3|39408.3|241
1646513100000|2022-03-05 20:45:00|39559.6|39447.6|39633.7|39521.7|39640.8|39528.8|39542.6|39430.6|454
1646513400000|2022-03-05 20:50:00|39633.8|39521.8|39633.3|39521.3|39638.6|39526.6|39577.6|39465.6|323
1646513700000|2022-03-05 20:55:00|39633.2|39521.2|39518.2|39406.2|39633.3|39521.3|39518.2|39406.2|416
1646514000000|2022-03-05 21:00:00|39518.8|39406.8|39487.4|39375.4|39565.6|39453.6|39487|39375|316
1646514300000|2022-03-05 21:05:00|39487.3|39375.3|39550|39438|39550|39438|39468.5|39356.5|382
1646514600000|2022-03-05 21:10:00|39550.7|39438.7|39544|39432|39557.1|39445.1|39535.5|39423.5|281
1646514900000|2022-03-05 21:15:00|39543.8|39431.8|39572.4|39460.4|39581.8|39469.8|39535.2|39423.2|231
1646515200000|2022-03-05 21:20:00|39572.3|39460.3|39591.2|39479.2|39598.5|39486.5|39567.1|39455.1|272
1646515500000|2022-03-05 21:25:00|39592.9|39480.9|39591.7|39479.7|39597.3|39485.3|39585.2|39473.2|273
1646515800000|2022-03-05 21:30:00|39591.8|39479.8|39587.6|39475.6|39599.4|39487.4|39586.8|39474.8|197
1646516100000|2022-03-05 21:35:00|39587.4|39475.4|39586|39474|39593.7|39481.7|39580|39468|296
1646516400000|2022-03-05 21:40:00|39586.2|39474.2|39528.7|39416.7|39586.9|39474.9|39528.4|39416.4|264
1646516700000|2022-03-05 21:45:00|39529.5|39417.5|39532.9|39420.9|39551.4|39439.4|39525|39413|293
1646517000000|2022-03-05 21:50:00|39529.7|39417.7|39483.3|39371.3|39532.9|39420.9|39481.1|39369.1|192
1646517300000|2022-03-05 21:55:00|39483.5|39371.5|39434.5|39322.5|39486.5|39374.5|39415.9|39303.9|424
1646517600000|2022-03-05 22:00:00|39435|39323|39374.8|39262.8|39462.2|39350.2|39372.8|39260.8|446
1646517900000|2022-03-05 22:05:00|39373.6|39261.6|39375.6|39263.6|39401.3|39289.3|39362.4|39250.4|417
1646518200000|2022-03-05 22:10:00|39375|39263|39368.6|39256.6|39399.5|39287.5|39363.6|39251.6|351
1646518500000|2022-03-05 22:15:00|39367.7|39255.7|39373.3|39261.3|39393.5|39281.5|39367.7|39255.7|309
1646518800000|2022-03-05 22:20:00|39374.2|39262.2|39392.7|39280.7|39406.1|39294.1|39349.4|39237.4|351
1646519100000|2022-03-05 22:25:00|39392.3|39280.3|39411|39299|39427.6|39315.6|39389.4|39277.4|362
1646519400000|2022-03-05 22:30:00|39411.3|39299.3|39466.4|39354.4|39466.4|39354.4|39410.1|39298.1|209
1646519700000|2022-03-05 22:35:00|39466.6|39354.6|39416|39304|39473.9|39361.9|39409.3|39297.3|318
1646520000000|2022-03-05 22:40:00|39417.8|39305.8|39443|39331|39443|39331|39404.4|39292.4|455
1646520300000|2022-03-05 22:45:00|39444.7|39332.7|39466.4|39354.4|39476|39364|39441.6|39329.6|261
1646520600000|2022-03-05 22:50:00|39466.6|39354.6|39525.4|39413.4|39538.9|39426.9|39464.9|39352.9|425
1646520900000|2022-03-05 22:55:00|39525.6|39413.6|39528.3|39416.3|39532.2|39420.2|39517.2|39405.2|422
1646521200000|2022-03-05 23:00:00|39528.4|39416.4|39412.3|39300.3|39531.2|39419.2|39403.1|39291.1|480
1646521500000|2022-03-05 23:05:00|39412.4|39300.4|39484.3|39372.3|39484.3|39372.3|39412.2|39300.2|351
1646521800000|2022-03-05 23:10:00|39486|39374|39471.8|39359.8|39500.1|39388.1|39471.8|39359.8|315
1646522100000|2022-03-05 23:15:00|39471.7|39359.7|39455.5|39343.5|39476.9|39364.9|39428.4|39316.4|468
1646522400000|2022-03-05 23:20:00|39455.7|39343.7|39434.8|39322.8|39460.2|39348.2|39430.3|39318.3|416
1646522700000|2022-03-05 23:25:00|39434.9|39322.9|39419.4|39307.4|39438|39326|39403.6|39291.6|378
1646523000000|2022-03-05 23:30:00|39419.3|39307.3|39399.8|39287.8|39432.6|39320.6|39399.1|39287.1|322
1646523300000|2022-03-05 23:35:00|39400.2|39288.2|39408|39296|39413.3|39301.3|39393.6|39281.6|240
1646523600000|2022-03-05 23:40:00|39409.4|39297.4|39430.3|39318.3|39438.7|39326.7|39408|39296|237
1646523900000|2022-03-05 23:45:00|39430.5|39318.5|39435|39323|39456.7|39344.7|39418.4|39306.4|375
1646524200000|2022-03-05 23:50:00|39430.6|39318.6|39474.2|39362.2|39479|39367|39430.1|39318.1|298
1646524500000|2022-03-05 23:55:00|39474|39362|39460.4|39348.4|39477.7|39365.7|39441.5|39329.5|364
1646524800000|2022-03-06 00:00:00|39460.3|39348.3|39484.7|39372.7|39484.7|39372.7|39420.3|39308.3|499
1646525100000|2022-03-06 00:05:00|39484.8|39372.8|39484.1|39372.1|39487.3|39375.3|39466.9|39354.9|278
1646525400000|2022-03-06 00:10:00|39484.5|39372.5|39565.2|39453.2|39568.3|39456.3|39479.7|39367.7|391
1646525700000|2022-03-06 00:15:00|39567.2|39455.2|39571.3|39459.3|39590.4|39478.4|39562.8|39450.8|358
1646526000000|2022-03-06 00:20:00|39571.7|39459.7|39577.3|39465.3|39594.7|39482.7|39561.7|39449.7|387
1646526300000|2022-03-06 00:25:00|39577.5|39465.5|39530|39418|39581.4|39469.4|39529.3|39417.3|338
1646526600000|2022-03-06 00:30:00|39534.5|39422.5|39591.7|39479.7|39599.7|39487.7|39527.6|39415.6|288
1646526900000|2022-03-06 00:35:00|39591.4|39479.4|39620.9|39508.9|39621|39509|39589.6|39477.6|299
1646527200000|2022-03-06 00:40:00|39620.7|39508.7|39603.3|39491.3|39621.5|39509.5|39597.6|39485.6|257
1646527500000|2022-03-06 00:45:00|39603.4|39491.4|39589.8|39477.8|39603.5|39491.5|39564.6|39452.6|289
1646527800000|2022-03-06 00:50:00|39591|39479|39610.4|39498.4|39615.3|39503.3|39587.7|39475.7|287
1646528100000|2022-03-06 00:55:00|39610|39498|39701.7|39589.7|39734.4|39622.4|39603.8|39491.8|250
1646528400000|2022-03-06 01:00:00|39700.5|39588.5|39683|39571|39728.7|39616.7|39654.6|39542.6|396
1646528700000|2022-03-06 01:05:00|39683.2|39571.2|39638|39526|39700.4|39588.4|39626.4|39514.4|469
1646529000000|2022-03-06 01:10:00|39638.4|39526.4|39621|39509|39638.5|39526.5|39601|39489|297
1646529300000|2022-03-06 01:15:00|39620.9|39508.9|39668.2|39556.2|39678.8|39566.8|39620.2|39508.2|317
1646529600000|2022-03-06 01:20:00|39668.5|39556.5|39657.5|39545.5|39676.3|39564.3|39654.4|39542.4|315
1646529900000|2022-03-06 01:25:00|39657.7|39545.7|39636.3|39524.3|39658.3|39546.3|39627.6|39515.6|250
1646530200000|2022-03-06 01:30:00|39634.9|39522.9|39555.9|39443.9|39637.2|39525.2|39538.9|39426.9|324
1646530500000|2022-03-06 01:35:00|39555.5|39443.5|39521.8|39409.8|39559.9|39447.9|39518.8|39406.8|341
1646530800000|2022-03-06 01:40:00|39522.8|39410.8|39529.9|39417.9|39542.5|39430.5|39499.6|39387.6|371
1646531100000|2022-03-06 01:45:00|39529.8|39417.8|39522|39410|39534.6|39422.6|39499.8|39387.8|250
1646531400000|2022-03-06 01:50:00|39521.7|39409.7|39510.3|39398.3|39526.3|39414.3|39494.2|39382.2|244
1646531700000|2022-03-06 01:55:00|39510.1|39398.1|39507.1|39395.1|39513.3|39401.3|39494.9|39382.9|319
1646532000000|2022-03-06 02:00:00|39507.4|39395.4|39457|39345|39507.4|39395.4|39432.5|39320.5|414
1646532300000|2022-03-06 02:05:00|39456.8|39344.8|39509.2|39397.2|39515.3|39403.3|39456.1|39344.1|336
1646532600000|2022-03-06 02:10:00|39509.3|39397.3|39541.5|39429.5|39545.1|39433.1|39508.2|39396.2|253
1646532900000|2022-03-06 02:15:00|39542.3|39430.3|39549.1|39437.1|39550.7|39438.7|39518.4|39406.4|194
1646533200000|2022-03-06 02:20:00|39549.2|39437.2|39502.5|39390.5|39550.4|39438.4|39502.4|39390.4|241
1646533500000|2022-03-06 02:25:00|39501.9|39389.9|39550.5|39438.5|39555.2|39443.2|39494.3|39382.3|417
1646533800000|2022-03-06 02:30:00|39550|39438|39548.8|39436.8|39559.5|39447.5|39537.6|39425.6|398
1646534100000|2022-03-06 02:35:00|39549.1|39437.1|39542.4|39430.4|39566.8|39454.8|39540.1|39428.1|322
1646534400000|2022-03-06 02:40:00|39542.9|39430.9|39555.1|39443.1|39576.3|39464.3|39528.3|39416.3|358
1646534700000|2022-03-06 02:45:00|39555.2|39443.2|39553.3|39441.3|39563|39451|39536.8|39424.8|263
1646535000000|2022-03-06 02:50:00|39553.6|39441.6|39536.7|39424.7|39554|39442|39534.3|39422.3|278
1646535300000|2022-03-06 02:55:00|39539.2|39427.2|39575.3|39463.3|39580.7|39468.7|39534.1|39422.1|383
1646535600000|2022-03-06 03:00:00|39575.4|39463.4|39610.9|39498.9|39610.9|39498.9|39572.1|39460.1|238
1646535900000|2022-03-06 03:05:00|39610.8|39498.8|39601.5|39489.5|39611.9|39499.9|39598.4|39486.4|125
1646536200000|2022-03-06 03:10:00|39601.4|39489.4|39540|39428|39608|39496|39540|39428|305
1646536500000|2022-03-06 03:15:00|39540.1|39428.1|39505.9|39393.9|39541.3|39429.3|39500.2|39388.2|321
1646536800000|2022-03-06 03:20:00|39506.6|39394.6|39488.5|39376.5|39507.6|39395.6|39487|39375|194
1646537100000|2022-03-06 03:25:00|39486.8|39374.8|39481.8|39369.8|39497.7|39385.7|39478.5|39366.5|335
1646537400000|2022-03-06 03:30:00|39481.7|39369.7|39450.5|39338.5|39487.5|39375.5|39450.5|39338.5|271
1646537700000|2022-03-06 03:35:00|39450.4|39338.4|39393.1|39281.1|39451.1|39339.1|39392.3|39280.3|460
1646538000000|2022-03-06 03:40:00|39392.7|39280.7|39394|39282|39398.8|39286.8|39342.7|39230.7|367
1646538300000|2022-03-06 03:45:00|39396|39284|39422.8|39310.8|39435|39323|39389.9|39277.9|341
1646538600000|2022-03-06 03:50:00|39422.6|39310.6|39422.2|39310.2|39443.7|39331.7|39418.1|39306.1|350
1646538900000|2022-03-06 03:55:00|39423.9|39311.9|39360.4|39248.4|39442.1|39330.1|39352.4|39240.4|376
1646539200000|2022-03-06 04:00:00|39360.5|39248.5|38985.3|38873.3|39390.6|39278.6|38900.6|38788.6|569
1646539500000|2022-03-06 04:05:00|38984|38872|38987.6|38875.6|39060.6|38948.6|38947.8|38835.8|586
1646539800000|2022-03-06 04:10:00|38987.2|38875.2|38982.5|38870.5|39008.8|38896.8|38938.8|38826.8|432
1646540100000|2022-03-06 04:15:00|38983.6|38871.6|38938.4|38826.4|39007.2|38895.2|38922.3|38810.3|488
1646540400000|2022-03-06 04:20:00|38939.2|38827.2|38981|38869|39007.5|38895.5|38939.2|38827.2|423
1646540700000|2022-03-06 04:25:00|38982.3|38870.3|39023.2|38911.2|39037.5|38925.5|38982.3|38870.3|478
1646541000000|2022-03-06 04:30:00|39023.5|38911.5|39080.9|38968.9|39081.3|38969.3|39015.3|38903.3|411
1646541300000|2022-03-06 04:35:00|39082.2|38970.2|39321.8|39209.8|39321.8|39209.8|39049.6|38937.6|589
1646541600000|2022-03-06 04:40:00|39320.6|39208.6|39492.8|39380.8|39579.4|39467.4|39320.6|39208.6|652
1646541900000|2022-03-06 04:45:00|39493.5|39381.5|39615.6|39503.6|39615.6|39503.6|39490.7|39378.7|489
1646542200000|2022-03-06 04:50:00|39618.4|39506.4|39554.5|39442.5|39639.6|39527.6|39540.9|39428.9|487
1646542500000|2022-03-06 04:55:00|39554.1|39442.1|39535.4|39423.4|39588.4|39476.4|39520.1|39408.1|383
1646542800000|2022-03-06 05:00:00|39535.5|39423.5|39686.5|39574.5|39704.9|39592.9|39515|39403|486
1646543100000|2022-03-06 05:05:00|39689.4|39577.4|39578.5|39466.5|39698.8|39586.8|39574|39462|425
1646543400000|2022-03-06 05:10:00|39579.6|39467.6|39599.5|39487.5|39609.1|39497.1|39538.4|39426.4|453
1646543700000|2022-03-06 05:15:00|39599.6|39487.6|39618.2|39506.2|39623.4|39511.4|39588.9|39476.9|417
1646544000000|2022-03-06 05:20:00|39618.1|39506.1|39568.7|39456.7|39619.5|39507.5|39566.1|39454.1|455
1646544300000|2022-03-06 05:25:00|39570|39458|39530.7|39418.7|39586.6|39474.6|39529.7|39417.7|437
1646544600000|2022-03-06 05:30:00|39530.6|39418.6|39535.1|39423.1|39551.1|39439.1|39519.8|39407.8|384
1646544900000|2022-03-06 05:35:00|39534.6|39422.6|39523|39411|39535.7|39423.7|39509.7|39397.7|386
1646545200000|2022-03-06 05:40:00|39519.7|39407.7|39520.7|39408.7|39531|39419|39519.4|39407.4|256
1646545500000|2022-03-06 05:45:00|39520.3|39408.3|39578.9|39466.9|39592.6|39480.6|39516|39404|337
1646545800000|2022-03-06 05:50:00|39579.1|39467.1|39582.7|39470.7|39616.5|39504.5|39565.1|39453.1|267
1646546100000|2022-03-06 05:55:00|39588.4|39476.4|39559.7|39447.7|39614.5|39502.5|39559.4|39447.4|331
1646546400000|2022-03-06 06:00:00|39559.4|39447.4|39601.8|39489.8|39602|39490|39556.6|39444.6|371
1646546700000|2022-03-06 06:05:00|39601.7|39489.7|39629.9|39517.9|39634.5|39522.5|39580.7|39468.7|358
1646547000000|2022-03-06 06:10:00|39630.1|39518.1|39615.1|39503.1|39659|39547|39609.5|39497.5|406
1646547300000|2022-03-06 06:15:00|39613.8|39501.8|39603.2|39491.2|39615.9|39503.9|39591.8|39479.8|341
1646547600000|2022-03-06 06:20:00|39603.4|39491.4|39659.2|39547.2|39669.4|39557.4|39588.8|39476.8|366
1646547900000|2022-03-06 06:25:00|39659.1|39547.1|39605.8|39493.8|39661.1|39549.1|39605.8|39493.8|332
1646548200000|2022-03-06 06:30:00|39602.2|39490.2|39522.5|39410.5|39606.4|39494.4|39520.2|39408.2|394
1646548500000|2022-03-06 06:35:00|39522.4|39410.4|39534.8|39422.8|39543.7|39431.7|39421.5|39309.5|548
1646548800000|2022-03-06 06:40:00|39534.7|39422.7|39551.9|39439.9|39565.4|39453.4|39500.7|39388.7|382
1646549100000|2022-03-06 06:45:00|39551.8|39439.8|39509.7|39397.7|39551.8|39439.8|39509.4|39397.4|306
1646549400000|2022-03-06 06:50:00|39509.4|39397.4|39533.8|39421.8|39538.6|39426.6|39509.4|39397.4|333
1646549700000|2022-03-06 06:55:00|39529.8|39417.8|39539.3|39427.3|39541.4|39429.4|39523.4|39411.4|240
1646550000000|2022-03-06 07:00:00|39539|39427|39516.4|39404.4|39572.3|39460.3|39503.9|39391.9|336
1646550300000|2022-03-06 07:05:00|39517.4|39405.4|39492.4|39380.4|39519.3|39407.3|39483.4|39371.4|266
1646550600000|2022-03-06 07:10:00|39492.2|39380.2|39452.2|39340.2|39497.3|39385.3|39451.6|39339.6|338
1646550900000|2022-03-06 07:15:00|39451.2|39339.2|39409.8|39297.8|39453.4|39341.4|39359.3|39247.3|474
1646551200000|2022-03-06 07:20:00|39409.9|39297.9|39430.8|39318.8|39459.6|39347.6|39399.9|39287.9|275
1646551500000|2022-03-06 07:25:00|39429.6|39317.6|39481.3|39369.3|39493.3|39381.3|39428|39316|430
1646551800000|2022-03-06 07:30:00|39481|39369|39499.2|39387.2|39520.3|39408.3|39470.1|39358.1|307
1646552100000|2022-03-06 07:35:00|39497.7|39385.7|39513.8|39401.8|39521|39409|39497.7|39385.7|232
1646552400000|2022-03-06 07:40:00|39513.5|39401.5|39473.1|39361.1|39516.6|39404.6|39453.8|39341.8|275
1646552700000|2022-03-06 07:45:00|39472.9|39360.9|39512.6|39400.6|39524.4|39412.4|39472.7|39360.7|313
1646553000000|2022-03-06 07:50:00|39512.5|39400.5|39441.3|39329.3|39523.2|39411.2|39417.6|39305.6|416
1646553300000|2022-03-06 07:55:00|39441.6|39329.6|39457.6|39345.6|39472.9|39360.9|39436.2|39324.2|370
1646553600000|2022-03-06 08:00:00|39457|39345|39420.2|39308.2|39458.8|39346.8|39409.6|39297.6|367
1646553900000|2022-03-06 08:05:00|39420.1|39308.1|39347.4|39235.4|39420.1|39308.1|39326.9|39214.9|434
1646554200000|2022-03-06 08:10:00|39347.6|39235.6|39394.2|39282.2|39400.3|39288.3|39344.8|39232.8|354
1646554500000|2022-03-06 08:15:00|39394.7|39282.7|39384.7|39272.7|39396.5|39284.5|39361.3|39249.3|312
1646554800000|2022-03-06 08:20:00|39385.2|39273.2|39332|39220|39399.7|39287.7|39260.5|39148.5|414
1646555100000|2022-03-06 08:25:00|39331.1|39219.1|39382.9|39270.9|39415.1|39303.1|39329.3|39217.3|408
1646555400000|2022-03-06 08:30:00|39382.7|39270.7|39286.9|39174.9|39400.1|39288.1|39266.4|39154.4|411
1646555700000|2022-03-06 08:35:00|39283.5|39171.5|39277.2|39165.2|39292.1|39180.1|39244|39132|425
1646556000000|2022-03-06 08:40:00|39278.3|39166.3|39269.1|39157.1|39282|39170|39254.8|39142.8|316
1646556300000|2022-03-06 08:45:00|39270.4|39158.4|39226.8|39114.8|39288.8|39176.8|39225.6|39113.6|415
1646556600000|2022-03-06 08:50:00|39226.9|39114.9|39209.6|39097.6|39237.1|39125.1|39187.9|39075.9|350
1646556900000|2022-03-06 08:55:00|39209.4|39097.4|39202|39090|39237.8|39125.8|39193.7|39081.7|462
1646557200000|2022-03-06 09:00:00|39201.5|39089.5|39120.1|39008.1|39243.9|39131.9|39113.2|39001.2|586
1646557500000|2022-03-06 09:05:00|39120|39008|39224.8|39112.8|39238.5|39126.5|39120|39008|436
1646557800000|2022-03-06 09:10:00|39222.8|39110.8|39220.9|39108.9|39232.7|39120.7|39200.2|39088.2|292
1646558100000|2022-03-06 09:15:00|39220.6|39108.6|39103.7|38991.7|39221.6|39109.6|39103.7|38991.7|377
1646558400000|2022-03-06 09:20:00|39089|38977|38964|38852|39089|38977|38961.6|38849.6|582
1646558700000|2022-03-06 09:25:00|38964.7|38852.7|38905.5|38793.5|38989|38877|38865.6|38753.6|590
1646559000000|2022-03-06 09:30:00|38905.7|38793.7|38957|38845|38957|38845|38831.8|38719.8|590
1646559300000|2022-03-06 09:35:00|38957.3|38845.3|38895.2|38783.2|38971.3|38859.3|38878.1|38766.1|340
1646559600000|2022-03-06 09:40:00|38895.5|38783.5|38934.7|38822.7|38953.3|38841.3|38881.1|38769.1|467
1646559900000|2022-03-06 09:45:00|38934|38822|38924.4|38812.4|38934.7|38822.7|38896.6|38784.6|379
1646560200000|2022-03-06 09:50:00|38924.8|38812.8|38818.1|38706.1|38925|38813|38768.6|38656.6|593
1646560500000|2022-03-06 09:55:00|38818.7|38706.7|38761.2|38649.2|38847.5|38735.5|38761.2|38649.2|502
1646560800000|2022-03-06 10:00:00|38761.6|38649.6|38468.5|38356.5|38789|38677|38334.1|38222.1|757
1646561100000|2022-03-06 10:05:00|38468.6|38356.6|38424.4|38312.4|38499.1|38387.1|38394.4|38282.4|588
1646561400000|2022-03-06 10:10:00|38424.7|38312.7|38395.2|38283.2|38454.7|38342.7|38345.7|38233.7|565
1646561700000|2022-03-06 10:15:00|38395.6|38283.6|38383.6|38271.6|38489.6|38377.6|38376.6|38264.6|561
1646562000000|2022-03-06 10:20:00|38383.5|38271.5|38324.5|38212.5|38447.3|38335.3|38225.3|38113.3|627
1646562300000|2022-03-06 10:25:00|38324.4|38212.4|38431.3|38319.3|38445.8|38333.8|38320.2|38208.2|550
1646562600000|2022-03-06 10:30:00|38431.4|38319.4|38400.2|38288.2|38466.1|38354.1|38355.7|38243.7|588
1646562900000|2022-03-06 10:35:00|38400.1|38288.1|38379.9|38267.9|38437.2|38325.2|38355.7|38243.7|535
1646563200000|2022-03-06 10:40:00|38379.6|38267.6|38420.7|38308.7|38440|38328|38355.2|38243.2|471
1646563500000|2022-03-06 10:45:00|38420.6|38308.6|38308.1|38196.1|38453|38341|38285.8|38173.8|511
1646563800000|2022-03-06 10:50:00|38308.2|38196.2|38312|38200|38336|38224|38272.7|38160.7|494
1646564100000|2022-03-06 10:55:00|38311.7|38199.7|38334.4|38222.4|38362.4|38250.4|38288.2|38176.2|484
1646564400000|2022-03-06 11:00:00|38333.7|38221.7|38240.4|38128.4|38361.3|38249.3|38202.6|38090.6|557
1646564700000|2022-03-06 11:05:00|38242.1|38130.1|38328|38216|38331.6|38219.6|38182.5|38070.5|576
1646565000000|2022-03-06 11:10:00|38327.9|38215.9|38271.2|38159.2|38327.9|38215.9|38253.3|38141.3|458
1646565300000|2022-03-06 11:15:00|38271.4|38159.4|38269|38157|38306.5|38194.5|38262.7|38150.7|466
1646565600000|2022-03-06 11:20:00|38269.1|38157.1|38213.9|38101.9|38269.2|38157.2|38189.6|38077.6|526
1646565900000|2022-03-06 11:25:00|38214.6|38102.6|38275.1|38163.1|38275.1|38163.1|38197.6|38085.6|467
1646566200000|2022-03-06 11:30:00|38275.6|38163.6|38395.2|38283.2|38432.6|38320.6|38274|38162|432
1646566500000|2022-03-06 11:35:00|38395.6|38283.6|38336.6|38224.6|38403.2|38291.2|38311.5|38199.5|427
1646566800000|2022-03-06 11:40:00|38336.5|38224.5|38309.1|38197.1|38336.5|38224.5|38282.4|38170.4|329
1646567100000|2022-03-06 11:45:00|38308.9|38196.9|38392.5|38280.5|38411.2|38299.2|38308|38196|375
1646567400000|2022-03-06 11:50:00|38392.6|38280.6|38426.3|38314.3|38436.7|38324.7|38389.1|38277.1|341
1646567700000|2022-03-06 11:55:00|38430.1|38318.1|38408|38296|38432.2|38320.2|38397.8|38285.8|361
1646568000000|2022-03-06 12:00:00|38408.1|38296.1|38478.8|38366.8|38479.7|38367.7|38401.7|38289.7|414
1646568300000|2022-03-06 12:05:00|38479|38367|38414|38302|38492.4|38380.4|38399.5|38287.5|441
1646568600000|2022-03-06 12:10:00|38414.1|38302.1|38380.9|38268.9|38424.8|38312.8|38376.5|38264.5|382
1646568900000|2022-03-06 12:15:00|38379.7|38267.7|38400.6|38288.6|38406.4|38294.4|38372.3|38260.3|363
1646569200000|2022-03-06 12:20:00|38402|38290|38537.8|38425.8|38640.6|38528.6|38399.1|38287.1|569
1646569500000|2022-03-06 12:25:00|38540.6|38428.6|38591.5|38479.5|38636.5|38524.5|38514.3|38402.3|442
1646569800000|2022-03-06 12:30:00|38591.6|38479.6|38684.7|38572.7|38730.8|38618.8|38582.3|38470.3|536
1646570100000|2022-03-06 12:35:00|38685.2|38573.2|38524.7|38412.7|38685.2|38573.2|38524.7|38412.7|489
1646570400000|2022-03-06 12:40:00|38524.1|38412.1|38544|38432|38550.5|38438.5|38508.9|38396.9|383
1646570700000|2022-03-06 12:45:00|38543.3|38431.3|38553.6|38441.6|38556.2|38444.2|38493.4|38381.4|421
1646571000000|2022-03-06 12:50:00|38554.1|38442.1|38615.9|38503.9|38627|38515|38546.5|38434.5|398
1646571300000|2022-03-06 12:55:00|38612|38500|38574.4|38462.4|38630.8|38518.8|38574.4|38462.4|354
1646571600000|2022-03-06 13:00:00|38574.8|38462.8|38710.9|38598.9|38718.9|38606.9|38574.8|38462.8|384
1646571900000|2022-03-06 13:05:00|38710.7|38598.7|38676.6|38564.6|38715|38603|38675.5|38563.5|382
1646572200000|2022-03-06 13:10:00|38676.8|38564.8|38785.5|38673.5|38829.8|38717.8|38649.8|38537.8|505
1646572500000|2022-03-06 13:15:00|38785.2|38673.2|38952.5|38840.5|39008.6|38896.6|38782.6|38670.6|614
1646572800000|2022-03-06 13:20:00|38951|38839|38857.4|38745.4|38961.9|38849.9|38829.4|38717.4|606
1646573100000|2022-03-06 13:25:00|38857.1|38745.1|38845.9|38733.9|38858.2|38746.2|38813.1|38701.1|506
1646573400000|2022-03-06 13:30:00|38844.8|38732.8|38936.4|38824.4|39009.4|38897.4|38840.3|38728.3|628
1646573700000|2022-03-06 13:35:00|38931|38819|38990.4|38878.4|39045.8|38933.8|38919.9|38807.9|633
1646574000000|2022-03-06 13:40:00|38990.3|38878.3|39057|38945|39057.5|38945.5|38949.9|38837.9|476
1646574300000|2022-03-06 13:45:00|39057.9|38945.9|39006.2|38894.2|39106.6|38994.6|38966.7|38854.7|530
1646574600000|2022-03-06 13:50:00|39005.8|38893.8|38992.9|38880.9|39006|38894|38951.1|38839.1|383
1646574900000|2022-03-06 13:55:00|38994.6|38882.6|38949.9|38837.9|38996.5|38884.5|38937.6|38825.6|389
1646575200000|2022-03-06 14:00:00|38949.8|38837.8|38892.8|38780.8|38986.9|38874.9|38890.3|38778.3|489
1646575500000|2022-03-06 14:05:00|38893.2|38781.2|38805.3|38693.3|38902.9|38790.9|38800.1|38688.1|525
1646575800000|2022-03-06 14:10:00|38805.1|38693.1|38877.8|38765.8|38930.3|38818.3|38802|38690|488
1646576100000|2022-03-06 14:15:00|38878.6|38766.6|38869|38757|38902.9|38790.9|38843.1|38731.1|472
1646576400000|2022-03-06 14:20:00|38868.9|38756.9|38790.2|38678.2|38871.5|38759.5|38789.4|38677.4|395
1646576700000|2022-03-06 14:25:00|38789.7|38677.7|38818.6|38706.6|38818.7|38706.7|38765.6|38653.6|380
1646577000000|2022-03-06 14:30:00|38821.2|38709.2|38989.3|38877.3|38995.1|38883.1|38800.1|38688.1|523
1646577300000|2022-03-06 14:35:00|38989.5|38877.5|38929|38817|38989.6|38877.6|38929|38817|372
1646577600000|2022-03-06 14:40:00|38928.6|38816.6|38967.4|38855.4|38988.1|38876.1|38891.5|38779.5|335
1646577900000|2022-03-06 14:45:00|38966.7|38854.7|38959.4|38847.4|38976.4|38864.4|38941.4|38829.4|366
1646578200000|2022-03-06 14:50:00|38959.3|38847.3|38896.3|38784.3|39013.9|38901.9|38895|38783|439
1646578500000|2022-03-06 14:55:00|38896.4|38784.4|38869.8|38757.8|38905.8|38793.8|38863.5|38751.5|325
1646578800000|2022-03-06 15:00:00|38867.6|38755.6|38846.2|38734.2|38875.1|38763.1|38824.3|38712.3|322
1646579100000|2022-03-06 15:05:00|38846.4|38734.4|38732.3|38620.3|38848.2|38736.2|38732|38620|390
1646579400000|2022-03-06 15:10:00|38731.8|38619.8|38769.8|38657.8|38776.8|38664.8|38731.4|38619.4|429
1646579700000|2022-03-06 15:15:00|38769.3|38657.3|38723.8|38611.8|38852|38740|38718.9|38606.9|496
1646580000000|2022-03-06 15:20:00|38723.4|38611.4|38751.6|38639.6|38774.1|38662.1|38695.2|38583.2|398
1646580300000|2022-03-06 15:25:00|38751.4|38639.4|38817.7|38705.7|38833.1|38721.1|38751.1|38639.1|439
1646580600000|2022-03-06 15:30:00|38819|38707|38757|38645|38839.5|38727.5|38756.2|38644.2|294
1646580900000|2022-03-06 15:35:00|38758|38646|38889.1|38777.1|38896.3|38784.3|38758|38646|481
1646581200000|2022-03-06 15:40:00|38889|38777|38941.3|38829.3|38952.2|38840.2|38882.6|38770.6|493
1646581500000|2022-03-06 15:45:00|38941.5|38829.5|38912|38800|38954.8|38842.8|38905.1|38793.1|386
1646581800000|2022-03-06 15:50:00|38913.4|38801.4|38889.2|38777.2|38913.4|38801.4|38857.6|38745.6|399
1646582100000|2022-03-06 15:55:00|38889|38777|38921|38809|38945.4|38833.4|38885.1|38773.1|476
1646582400000|2022-03-06 16:00:00|38921.1|38809.1|38992.1|38880.1|39023.9|38911.9|38857.7|38745.7|583
1646582700000|2022-03-06 16:05:00|38991|38879|38913.8|38801.8|38992.1|38880.1|38820.6|38708.6|530
1646583000000|2022-03-06 16:10:00|38913.7|38801.7|39274.7|39162.7|39323.3|39211.3|38913.7|38801.7|689
1646583300000|2022-03-06 16:15:00|39274.4|39162.4|39352.3|39240.3|39352.3|39240.3|39263.3|39151.3|671
1646583600000|2022-03-06 16:20:00|39353|39241|39349.2|39237.2|39372.4|39260.4|39253.1|39141.1|603
1646583900000|2022-03-06 16:25:00|39348.8|39236.8|39353.1|39241.1|39354.1|39242.1|39289.1|39177.1|530
1646584200000|2022-03-06 16:30:00|39350.4|39238.4|39278|39166|39419.8|39307.8|39259.1|39147.1|571
1646584500000|2022-03-06 16:35:00|39278.1|39166.1|39214.1|39102.1|39281.3|39169.3|39207.8|39095.8|489
1646584800000|2022-03-06 16:40:00|39213.1|39101.1|39197.7|39085.7|39213.4|39101.4|39160.6|39048.6|403
1646585100000|2022-03-06 16:45:00|39198.8|39086.8|39205.6|39093.6|39206.1|39094.1|39167|39055|384
1646585400000|2022-03-06 16:50:00|39208.1|39096.1|39244.5|39132.5|39249|39137|39183.2|39071.2|424
1646585700000|2022-03-06 16:55:00|39244|39132|39269.8|39157.8|39314.9|39202.9|39243.4|39131.4|387
1646586000000|2022-03-06 17:00:00|39267.6|39155.6|39188.2|39076.2|39308|39196|39166.8|39054.8|543
1646586300000|2022-03-06 17:05:00|39189.2|39077.2|39070.2|38958.2|39189.2|39077.2|39017.4|38905.4|610
1646586600000|2022-03-06 17:10:00|39070|38958|39033.4|38921.4|39077.2|38965.2|39033.4|38921.4|461
1646586900000|2022-03-06 17:15:00|39033.3|38921.3|39052.4|38940.4|39100.4|38988.4|39033.3|38921.3|449
1646587200000|2022-03-06 17:20:00|39052.3|38940.3|39073.2|38961.2|39095.7|38983.7|39040.4|38928.4|376
1646587500000|2022-03-06 17:25:00|39071.5|38959.5|39067.2|38955.2|39089.5|38977.5|39040.5|38928.5|385
1646587800000|2022-03-06 17:30:00|39067.5|38955.5|39032|38920|39079.4|38967.4|39001.8|38889.8|408
1646588100000|2022-03-06 17:35:00|39033.1|38921.1|39048.8|38936.8|39060.5|38948.5|39033.1|38921.1|396
1646588400000|2022-03-06 17:40:00|39050.5|38938.5|39085.7|38973.7|39088.8|38976.8|39043.4|38931.4|402
1646588700000|2022-03-06 17:45:00|39088.6|38976.6|39018.2|38906.2|39088.6|38976.6|39007.1|38895.1|382
1646589000000|2022-03-06 17:50:00|39018.3|38906.3|39073|38961|39085.1|38973.1|39018.3|38906.3|435
1646589300000|2022-03-06 17:55:00|39073.8|38961.8|39067.6|38955.6|39076.1|38964.1|39047.9|38935.9|386
1646589600000|2022-03-06 18:00:00|39067.7|38955.7|39078.7|38966.7|39079.3|38967.3|39050|38938|284
1646589900000|2022-03-06 18:05:00|39078|38966|39178.1|39066.1|39186.9|39074.9|39077|38965|286
1646590200000|2022-03-06 18:10:00|39176.4|39064.4|39154.8|39042.8|39179.1|39067.1|39126.1|39014.1|388
1646590500000|2022-03-06 18:15:00|39153.7|39041.7|39160.1|39048.1|39160.2|39048.2|39101.9|38989.9|433
1646590800000|2022-03-06 18:20:00|39160.3|39048.3|39155.1|39043.1|39170.9|39058.9|39134.9|39022.9|431
1646591100000|2022-03-06 18:25:00|39155|39043|39130.7|39018.7|39155.4|39043.4|39100.2|38988.2|428
1646591400000|2022-03-06 18:30:00|39129.9|39017.9|39088.8|38976.8|39129.9|39017.9|39087.8|38975.8|351
1646591700000|2022-03-06 18:35:00|39089.7|38977.7|39028.5|38916.5|39108.1|38996.1|39023.7|38911.7|531
1646592000000|2022-03-06 18:40:00|39029.5|38917.5|38911.3|38799.3|39030.1|38918.1|38905.3|38793.3|592
1646592300000|2022-03-06 18:45:00|38910.6|38798.6|38838.9|38726.9|38914.1|38802.1|38793|38681|551
1646592600000|2022-03-06 18:50:00|38839.4|38727.4|38849.1|38737.1|38879.8|38767.8|38823.2|38711.2|513
1646592900000|2022-03-06 18:55:00|38848.9|38736.9|38943.7|38831.7|38944|38832|38845.2|38733.2|517
1646593200000|2022-03-06 19:00:00|38943.9|38831.9|38923.9|38811.9|38958.1|38846.1|38871.3|38759.3|470
1646593500000|2022-03-06 19:05:00|38923.3|38811.3|38884.7|38772.7|38934.6|38822.6|38871.4|38759.4|387
1646593800000|2022-03-06 19:10:00|38887.4|38775.4|38870.4|38758.4|38889.4|38777.4|38845.4|38733.4|399
1646594100000|2022-03-06 19:15:00|38870.2|38758.2|38863.1|38751.1|38870.2|38758.2|38833.5|38721.5|462
1646594400000|2022-03-06 19:20:00|38863.8|38751.8|38922.9|38810.9|38923|38811|38854.1|38742.1|357
1646594700000|2022-03-06 19:25:00|38922.7|38810.7|38934.2|38822.2|38979|38867|38922.7|38810.7|429
1646595000000|2022-03-06 19:30:00|38934.8|38822.8|38935.3|38823.3|38968.9|38856.9|38929.5|38817.5|393
1646595300000|2022-03-06 19:35:00|38935|38823|38913.7|38801.7|38936.6|38824.6|38859.7|38747.7|441
1646595600000|2022-03-06 19:40:00|38913.9|38801.9|38770.5|38658.5|38914.4|38802.4|38770|38658|504
1646595900000|2022-03-06 19:45:00|38772.2|38660.2|38730.2|38618.2|38801.2|38689.2|38651.7|38539.7|676
1646596200000|2022-03-06 19:50:00|38730.1|38618.1|38759.8|38647.8|38765.3|38653.3|38693|38581|462
1646596500000|2022-03-06 19:55:00|38758.7|38646.7|38743.6|38631.6|38767.2|38655.2|38739.2|38627.2|460
1646596800000|2022-03-06 20:00:00|38743.1|38631.1|38772|38660|38794.8|38682.8|38710.7|38598.7|461
1646597100000|2022-03-06 20:05:00|38771.7|38659.7|38823.6|38711.6|38825.4|38713.4|38768.7|38656.7|384
1646597400000|2022-03-06 20:10:00|38824.3|38712.3|38822.2|38710.2|38845.7|38733.7|38814.4|38702.4|361
1646597700000|2022-03-06 20:15:00|38823.2|38711.2|38746.6|38634.6|38834.4|38722.4|38736.9|38624.9|396
1646598000000|2022-03-06 20:20:00|38746.5|38634.5|38797.1|38685.1|38802.1|38690.1|38744.1|38632.1|395
1646598300000|2022-03-06 20:25:00|38796.8|38684.8|38874.2|38732.2|38941.3|38799.3|38796.8|38684.8|401
1646598600000|2022-03-06 20:30:00|38873.7|38731.7|38919.9|38777.9|38920|38778|38867|38725|348
1646598900000|2022-03-06 20:35:00|38920.3|38778.3|38886.6|38744.6|38931.7|38789.7|38886.5|38744.5|288
1646599200000|2022-03-06 20:40:00|38887|38745|38932.7|38790.7|38943.9|38801.9|38886.6|38744.6|337
1646599500000|2022-03-06 20:45:00|38932.6|38790.6|38970.7|38828.7|38991.1|38849.1|38930.8|38788.8|278
1646599800000|2022-03-06 20:50:00|38972.4|38830.4|38916.9|38774.9|38972.8|38830.8|38879.5|38737.5|384
1646600100000|2022-03-06 20:55:00|38916.5|38774.5|38933.6|38791.6|38947.9|38805.9|38905.7|38763.7|279
1646600400000|2022-03-06 21:00:00|38933.4|38791.4|38922|38780|38943.7|38801.7|38907|38765|306
1646600700000|2022-03-06 21:05:00|38922.6|38780.6|39202.7|39060.7|39206.9|39064.9|38922.6|38780.6|559
1646601000000|2022-03-06 21:10:00|39202.5|39060.5|39078.1|38936.1|39277.9|39135.9|39045.8|38903.8|609
1646601300000|2022-03-06 21:15:00|39078.4|38936.4|38971.1|38829.1|39100.7|38958.7|38969.8|38827.8|386
1646601600000|2022-03-06 21:20:00|38969.9|38827.9|38912|38770|38972.2|38830.2|38841.7|38699.7|464
1646601900000|2022-03-06 21:25:00|38912.7|38770.7|39173.5|39031.5|39185.2|39043.2|38912.7|38770.7|500
1646602200000|2022-03-06 21:30:00|39178.5|39036.5|39137|38995|39191.1|39049.1|39111|38969|378
1646602500000|2022-03-06 21:35:00|39136.7|38994.7|39169|39027|39235.7|39093.7|39136.2|38994.2|320
1646602800000|2022-03-06 21:40:00|39168.7|39026.7|39091.7|38949.7|39169.2|39027.2|39080.6|38938.6|295
1646603100000|2022-03-06 21:45:00|39091.8|38949.8|39073.1|38931.1|39093.3|38951.3|38976.2|38834.2|523
1646603400000|2022-03-06 21:50:00|39073.6|38931.6|39074.1|38932.1|39087.8|38945.8|39045.8|38903.8|370
1646603700000|2022-03-06 21:55:00|39074.4|38932.4|39098.9|38956.9|39128|38986|39042.2|38900.2|432
1646604000000|2022-03-06 22:00:00|39098.6|38956.6|39146.7|39034.7|39152.7|39040.7|39082.1|38944|349
1646604300000|2022-03-06 22:05:00|39148.9|39036.9|39151.1|39039.1|39198.5|39086.5|39135.5|39023.5|334
1646604600000|2022-03-06 22:10:00|39147.7|39035.7|39178.7|39066.7|39235.7|39123.7|39117.2|39005.2|459
1646604900000|2022-03-06 22:15:00|39184|39072|39198.1|39086.1|39224.3|39112.3|39128.3|39016.3|390
1646605200000|2022-03-06 22:20:00|39202.3|39090.3|39194.8|39082.8|39219.4|39107.4|39177.2|39065.2|338
1646605500000|2022-03-06 22:25:00|39190.2|39078.2|39213|39101|39261.2|39149.2|39190.2|39078.2|279
1646605800000|2022-03-06 22:30:00|39213.1|39101.1|39172.3|39060.3|39218.6|39106.6|39167.5|39055.5|218
1646606100000|2022-03-06 22:35:00|39173.5|39061.5|39173.5|39061.5|39262.2|39150.2|39139.2|39027.2|269
1646606400000|2022-03-06 22:40:00|39171.6|39059.6|39112.5|39000.5|39195.9|39083.9|39110.7|38998.7|276
1646606700000|2022-03-06 22:45:00|39112.9|39000.9|39065.9|38953.9|39146.2|39034.2|39065.9|38953.9|345
1646607000000|2022-03-06 22:50:00|39063.9|38951.9|39061.2|38949.2|39098.9|38986.9|39051.7|38939.7|380
1646607300000|2022-03-06 22:55:00|39059.3|38947.3|39034.6|38922.6|39072|38960|39012|38900|299
1646607600000|2022-03-06 23:00:00|39035.3|38923.3|38796.8|38684.8|39070.8|38958.8|38776.3|38664.3|525
1646607900000|2022-03-06 23:05:00|38797.3|38685.3|38763.7|38651.7|38885|38773|38763.4|38651.4|556
1646608200000|2022-03-06 23:10:00|38767.2|38655.2|38632.1|38520.1|38780.1|38668.1|38562.7|38450.7|500
1646608500000|2022-03-06 23:15:00|38635.9|38523.9|38484.8|38372.8|38673.6|38561.6|38398|38286|622
1646608800000|2022-03-06 23:20:00|38494.2|38382.2|38335.5|38223.5|38523.5|38411.5|38246.6|38134.6|660
1646609100000|2022-03-06 23:25:00|38335.2|38223.2|38293.9|38181.9|38403.3|38291.3|38216.3|38104.3|675
1646609400000|2022-03-06 23:30:00|38288.8|38176.8|38540.5|38428.5|38575.2|38463.2|38252.9|38140.9|708
1646609700000|2022-03-06 23:35:00|38540.8|38428.8|38517.7|38405.7|38563.5|38451.5|38429.2|38317.2|464
1646610000000|2022-03-06 23:40:00|38517|38405|38458.6|38346.6|38530.5|38418.5|38450.9|38338.9|317
1646610300000|2022-03-06 23:45:00|38457.9|38345.9|38448.9|38336.9|38477.6|38365.6|38374.9|38262.9|334
1646610600000|2022-03-06 23:50:00|38447.8|38335.8|38434.9|38322.9|38503.2|38391.2|38420.8|38308.8|401
1646610900000|2022-03-06 23:55:00|38433.5|38321.5|38481.8|38369.8|38483.2|38371.2|38412.3|38300.3|301
1646611200000|2022-03-07 00:00:00|38481.7|38369.7|38398.6|38286.6|38526|38414|38360.4|38248.4|590
1646611500000|2022-03-07 00:05:00|38402.9|38290.9|38387.5|38275.5|38453.1|38341.1|38330.5|38218.5|522
1646611800000|2022-03-07 00:10:00|38388.2|38276.2|38416.1|38304.1|38465.6|38353.6|38346.1|38234.1|395
1646612100000|2022-03-07 00:15:00|38417.7|38305.7|38328.6|38216.6|38426.5|38314.5|38265.9|38153.9|448
1646612400000|2022-03-07 00:20:00|38330.6|38218.6|38444|38332|38444|38332|38087.1|37975.1|577
1646612700000|2022-03-07 00:25:00|38447.6|38335.6|38436.4|38324.4|38507.1|38395.1|38342|38230|510
1646613000000|2022-03-07 00:30:00|38423|38311|38489.9|38377.9|38576|38464|38412.8|38300.8|440
1646613300000|2022-03-07 00:35:00|38491.3|38379.3|38549.1|38437.1|38579.1|38467.1|38474.2|38362.2|459
1646613600000|2022-03-07 00:40:00|38548.9|38436.9|38392.8|38280.8|38565.9|38453.9|38392.5|38280.5|451
1646613900000|2022-03-07 00:45:00|38392.3|38280.3|38333.7|38221.7|38407|38295|38324.8|38212.8|461
1646614200000|2022-03-07 00:50:00|38331.9|38219.9|38389.2|38277.2|38396.6|38284.6|38290.9|38178.9|429
1646614500000|2022-03-07 00:55:00|38392.7|38280.7|38456.6|38344.6|38478.9|38366.9|38349.8|38237.8|422
1646614800000|2022-03-07 01:00:00|38463.1|38351.1|38519.7|38407.7|38533.9|38421.9|38452.3|38340.3|356
1646615100000|2022-03-07 01:05:00|38521.8|38409.8|38485.2|38373.2|38523.8|38411.8|38429.4|38317.4|380
1646615400000|2022-03-07 01:10:00|38483|38371|38476.4|38364.4|38494.8|38382.8|38455.8|38343.8|296
1646615700000|2022-03-07 01:15:00|38477.1|38365.1|38543.6|38431.6|38570.9|38458.9|38473.9|38361.9|218
1646616000000|2022-03-07 01:20:00|38543.3|38431.3|38586|38474|38586.4|38474.4|38514.2|38402.2|159
1646616300000|2022-03-07 01:25:00|38585.9|38473.9|38523.1|38411.1|38588.6|38476.6|38486.9|38374.9|372
1646616600000|2022-03-07 01:30:00|38522|38410|38589.8|38477.8|38608.6|38496.6|38461.1|38349.1|414
1646616900000|2022-03-07 01:35:00|38588.9|38476.9|38592.1|38480.1|38593.3|38481.3|38539.1|38427.1|289
1646617200000|2022-03-07 01:40:00|38597|38485|38548|38436|38599.2|38487.2|38536.9|38424.9|356
1646617500000|2022-03-07 01:45:00|38541.6|38429.6|38483.5|38371.5|38548.7|38436.7|38479.5|38367.5|373
1646617800000|2022-03-07 01:50:00|38484.8|38372.8|38395.5|38283.5|38488.5|38376.5|38392.1|38280.1|299
1646618100000|2022-03-07 01:55:00|38391.8|38279.8|38380.7|38268.7|38404.9|38292.9|38341|38229|260
1646618400000|2022-03-07 02:00:00|38380.3|38268.3|38407|38295|38425.9|38313.9|38364.1|38252.1|228
1646618700000|2022-03-07 02:05:00|38403.2|38291.2|38332|38220|38403.2|38291.2|38322.5|38210.5|368
1646619000000|2022-03-07 02:10:00|38331.1|38219.1|38339.4|38227.4|38341.9|38229.9|38321.5|38209.5|220
1646619300000|2022-03-07 02:15:00|38341.6|38229.6|38398.3|38286.3|38401.8|38289.8|38341.5|38229.5|207
1646619600000|2022-03-07 02:20:00|38398.4|38286.4|38073|37961|38406.9|38294.9|37992.4|37880.4|444
1646619900000|2022-03-07 02:25:00|38079.6|37967.6|38080.1|37968.1|38193.2|38081.2|38062.8|37950.8|533
1646620200000|2022-03-07 02:30:00|38080.5|37968.5|38174|38062|38201.9|38089.9|38029.7|37917.7|374
1646620500000|2022-03-07 02:35:00|38175.9|38063.9|38138.6|38026.6|38206.8|38094.8|38127.7|38015.7|272
1646620800000|2022-03-07 02:40:00|38137|38025|38108.8|37996.8|38183.4|38071.4|38095.5|37983.5|234
1646621100000|2022-03-07 02:45:00|38109.8|37997.8|37915|37803|38175.7|38063.7|37896|37784|529
1646621400000|2022-03-07 02:50:00|37912.5|37800.5|37705|37593|37923.4|37811.4|37662.3|37550.3|693
1646621700000|2022-03-07 02:55:00|37705.4|37593.4|37841|37729|37841.7|37729.7|37705.4|37593.4|536
1646622000000|2022-03-07 03:00:00|37842.4|37730.4|37856.1|37744.1|37873.3|37761.3|37730.4|37618.4|489
1646622300000|2022-03-07 03:05:00|37851.1|37739.1|37722|37610|37855.7|37743.7|37679.7|37567.7|551
1646622600000|2022-03-07 03:10:00|37723.5|37611.5|37677.9|37565.9|37746.2|37634.2|37672.2|37560.2|574
1646622900000|2022-03-07 03:15:00|37678.3|37566.3|37711.8|37599.8|37830.4|37718.4|37661.6|37549.6|588
1646623200000|2022-03-07 03:20:00|37711.1|37599.1|37843.4|37731.4|37862.7|37750.7|37711.1|37599.1|562
1646623500000|2022-03-07 03:25:00|37845.9|37733.9|37928.8|37816.8|37963.9|37851.9|37821.5|37709.5|573
1646623800000|2022-03-07 03:30:00|37928.9|37816.9|37914.8|37802.8|37948.1|37836.1|37863.8|37751.8|432
1646624100000|2022-03-07 03:35:00|37916.9|37804.9|37968.3|37856.3|37968.3|37856.3|37910.4|37798.4|353
1646624400000|2022-03-07 03:40:00|37966.8|37854.8|37964.6|37852.6|38001.7|37889.7|37942.7|37830.7|335
1646624700000|2022-03-07 03:45:00|37962.6|37850.6|37960|37848|38025.9|37913.9|37959.2|37847.2|318
1646625000000|2022-03-07 03:50:00|37959.5|37847.5|37958.1|37846.1|37968.1|37856.1|37925.5|37813.5|200
1646625300000|2022-03-07 03:55:00|37957.1|37845.1|37950.6|37838.6|37978.6|37866.6|37932|37820|235
1646625600000|2022-03-07 04:00:00|37947.2|37835.2|37897.8|37785.8|37979.5|37867.5|37888.4|37776.4|316
1646625900000|2022-03-07 04:05:00|37891.8|37779.8|37852.9|37740.9|37907.3|37795.3|37852.3|37740.3|148
1646626200000|2022-03-07 04:10:00|37851.5|37739.5|37911.9|37799.9|37918.5|37806.5|37835.2|37723.2|174
1646626500000|2022-03-07 04:15:00|37908.1|37796.1|37967.9|37855.9|37988.1|37876.1|37906.5|37794.5|141
1646626800000|2022-03-07 04:20:00|37975.9|37863.9|37964.6|37852.6|37976.9|37864.9|37942.3|37830.3|125
1646627100000|2022-03-07 04:25:00|37958.8|37846.8|37983.9|37871.9|37984.3|37872.3|37944.9|37832.9|135
1646627400000|2022-03-07 04:30:00|37984.6|37872.6|38020.6|37908.6|38026.2|37914.2|37967.3|37855.3|177
1646627700000|2022-03-07 04:35:00|38021.7|37909.7|37986.3|37874.3|38038.5|37926.5|37981.6|37869.6|138
1646628000000|2022-03-07 04:40:00|37991.3|37879.3|37982.4|37870.4|37991.3|37879.3|37959.3|37847.3|101
1646628300000|2022-03-07 04:45:00|37977.6|37865.6|37994|37882|37999.5|37887.5|37977.6|37865.6|147
1646628600000|2022-03-07 04:50:00|37998.1|37886.1|37999.6|37887.6|38037.9|37925.9|37982.3|37870.3|253
1646628900000|2022-03-07 04:55:00|37998.9|37886.9|38002.1|37890.1|38009.5|37897.5|37934.9|37822.9|213
1646629200000|2022-03-07 05:00:00|38002.4|37890.4|37945.2|37833.2|38014.9|37902.9|37944.1|37832.1|186
1646629500000|2022-03-07 05:05:00|37943.8|37831.8|37912.4|37800.4|37952.9|37840.9|37883.4|37771.4|295
1646629800000|2022-03-07 05:10:00|37909.8|37797.8|37991|37879|37995.1|37883.1|37909.8|37797.8|249
1646630100000|2022-03-07 05:15:00|37995.1|37883.1|38189.9|38077.9|38202.5|38090.5|37985.7|37873.7|447
1646630400000|2022-03-07 05:20:00|38190.6|38078.6|38185.2|38073.2|38296.9|38184.9|38185.2|38073.2|394
1646630700000|2022-03-07 05:25:00|38182.7|38070.7|38140.9|38028.9|38203.2|38091.2|38118.6|38006.6|210
1646631000000|2022-03-07 05:30:00|38130.4|38018.4|38119.3|38007.3|38140.9|38028.9|38093.1|37981.1|217
1646631300000|2022-03-07 05:35:00|38119|38007|38189.9|38077.9|38198|38086|38115.8|38003.8|168
1646631600000|2022-03-07 05:40:00|38195.5|38083.5|38164.5|38052.5|38213.4|38101.4|38160.5|38048.5|156
1646631900000|2022-03-07 05:45:00|38163.9|38051.9|38167.5|38055.5|38187.8|38075.8|38150.4|38038.4|166
1646632200000|2022-03-07 05:50:00|38162|38050|38153.8|38041.8|38202|38090|38151.9|38039.9|113
1646632500000|2022-03-07 05:55:00|38154.1|38042.1|38088.9|37976.9|38195.2|38083.2|38086.2|37974.2|228
1646632800000|2022-03-07 06:00:00|38097.6|37985.6|38083.1|37971.1|38097.6|37985.6|38067.1|37955.1|269
1646633100000|2022-03-07 06:05:00|38082.9|37970.9|38124.1|38012.1|38132.1|38020.1|38082.9|37970.9|227
1646633400000|2022-03-07 06:10:00|38121.4|38009.4|38082.5|37970.5|38157.4|38045.4|38082.5|37970.5|236
1646633700000|2022-03-07 06:15:00|38081.8|37969.8|38201.9|38089.9|38202.3|38090.3|38078.9|37966.9|226
1646634000000|2022-03-07 06:20:00|38217.9|38105.9|38169.8|38057.8|38218|38106|38164.7|38052.7|168
1646634300000|2022-03-07 06:25:00|38172|38060|38189.1|38077.1|38196.5|38084.5|38172|38060|96
1646634600000|2022-03-07 06:30:00|38190.4|38078.4|38248.6|38136.6|38276.1|38164.1|38184.3|38072.3|231
1646634900000|2022-03-07 06:35:00|38247.2|38135.2|38228.3|38116.3|38254.8|38142.8|38210.6|38098.6|219
1646635200000|2022-03-07 06:40:00|38226.2|38114.2|38221.1|38109.1|38226.4|38114.4|38192.9|38080.9|148
1646635500000|2022-03-07 06:45:00|38220.5|38108.5|38183.9|38071.9|38263.4|38151.4|38129|38017|171
1646635800000|2022-03-07 06:50:00|38189.1|38077.1|38221|38109|38246.2|38134.2|38189.1|38077.1|289
1646636100000|2022-03-07 06:55:00|38221.2|38109.2|38228|38116|38234.1|38122.1|38205.3|38093.3|263
1646636400000|2022-03-07 07:00:00|38229.2|38117.2|38189.2|38077.2|38267.9|38155.9|38169.1|38057.1|237
1646636700000|2022-03-07 07:05:00|38185.3|38073.3|38191.1|38079.1|38195.9|38083.9|38165.7|38053.7|248
1646637000000|2022-03-07 07:10:00|38192.5|38080.5|38232.6|38120.6|38242.6|38130.6|38185.6|38073.6|207
1646637300000|2022-03-07 07:15:00|38232.5|38120.5|38241.5|38129.5|38260.1|38148.1|38214.5|38102.5|283
1646637600000|2022-03-07 07:20:00|38240.5|38128.5|38187.9|38075.9|38242|38130|38178.1|38066.1|168
1646637900000|2022-03-07 07:25:00|38181.3|38069.3|38142.7|38030.7|38189.4|38077.4|38141.3|38029.3|193
1646638200000|2022-03-07 07:30:00|38136.9|38024.9|38037.6|37925.6|38153.1|38041.1|38023.3|37911.3|357
1646638500000|2022-03-07 07:35:00|38036.9|37924.9|38097.4|37985.4|38150.7|38038.7|38036.9|37924.9|286
1646638800000|2022-03-07 07:40:00|38093.9|37981.9|38069|37957|38119.7|38007.7|38067.5|37955.5|159
1646639100000|2022-03-07 07:45:00|38066.8|37954.8|38010.2|37898.2|38074.5|37962.5|38002.1|37890.1|221
1646639400000|2022-03-07 07:50:00|38010.1|37898.1|37923.6|37811.6|38012.7|37900.7|37864.9|37752.9|449
1646639700000|2022-03-07 07:55:00|37923.5|37811.5|37960|37848|37982.4|37870.4|37922.8|37810.8|431
1646640000000|2022-03-07 08:00:00|37960.1|37848.1|37861.5|37749.5|38022.3|37910.3|37856.3|37744.3|513
1646640300000|2022-03-07 08:05:00|37868.3|37756.3|38050.6|37938.6|38054.8|37942.8|37868.3|37756.3|454
1646640600000|2022-03-07 08:10:00|38055|37943|37998.3|37886.3|38117.6|38005.6|37993|37881|397
1646640900000|2022-03-07 08:15:00|37997.7|37885.7|37809.9|37697.9|38018|37906|37775.1|37663.1|428
1646641200000|2022-03-07 08:20:00|37809.4|37697.4|37848.5|37736.5|37873.1|37761.1|37805.2|37693.2|550
1646641500000|2022-03-07 08:25:00|37851.2|37739.2|37881.2|37769.2|37896.6|37784.6|37819.4|37707.4|415
1646641800000|2022-03-07 08:30:00|37882|37770|37920.3|37808.3|37925|37813|37734.5|37622.5|426
1646642100000|2022-03-07 08:35:00|37916|37804|38042.6|37930.6|38044.9|37932.9|37913.1|37801.1|461
1646642400000|2022-03-07 08:40:00|38041|37929|38039.3|37927.3|38083|37971|37987.7|37875.7|389
1646642700000|2022-03-07 08:45:00|38041.1|37929.1|38214.6|38102.6|38226.3|38114.3|38034.1|37922.1|391
1646643000000|2022-03-07 08:50:00|38209.3|38097.3|38152.4|38040.4|38212.4|38100.4|38135.5|38023.5|361
1646643300000|2022-03-07 08:55:00|38152.2|38040.2|38223.5|38111.5|38260.2|38148.2|38139.9|38027.9|384
1646643600000|2022-03-07 09:00:00|38223.8|38111.8|38259.8|38147.8|38322.4|38210.4|38222|38110|424
1646643900000|2022-03-07 09:05:00|38264.1|38152.1|38395.3|38283.3|38442.5|38330.5|38241.3|38129.3|466
1646644200000|2022-03-07 09:10:00|38390.9|38278.9|38385.9|38273.9|38400.5|38288.5|38365.1|38253.1|269
1646644500000|2022-03-07 09:15:00|38389.4|38277.4|38328.1|38216.1|38389.4|38277.4|38325.5|38213.5|267
1646644800000|2022-03-07 09:20:00|38336.1|38224.1|38340|38228|38371.2|38259.2|38325.9|38213.9|258
1646645100000|2022-03-07 09:25:00|38340.6|38228.6|38329.1|38217.1|38356.8|38244.8|38317.7|38205.7|325
1646645400000|2022-03-07 09:30:00|38336.5|38224.5|38265.7|38153.7|38342.1|38230.1|38222|38110|378
1646645700000|2022-03-07 09:35:00|38265.8|38153.8|38245.1|38133.1|38273.7|38161.7|38226.9|38114.9|145
1646646000000|2022-03-07 09:40:00|38245|38133|38284.8|38172.8|38304.6|38192.6|38236.2|38124.2|207
1646646300000|2022-03-07 09:45:00|38285.6|38173.6|38303.7|38191.7|38318.5|38206.5|38264.3|38152.3|222
1646646600000|2022-03-07 09:50:00|38312.1|38200.1|38204.5|38092.5|38317.1|38205.1|38195.2|38083.2|428
1646646900000|2022-03-07 09:55:00|38204.3|38092.3|38222|38110|38238.4|38126.4|38199.3|38087.3|256
1646647200000|2022-03-07 10:00:00|38226.6|38114.6|38207.7|38095.7|38237.2|38125.2|38200.4|38088.4|223
1646647500000|2022-03-07 10:05:00|38208.6|38096.6|38203.4|38091.4|38228.1|38116.1|38190.3|38078.3|219
1646647800000|2022-03-07 10:10:00|38207.9|38095.9|38269.5|38157.5|38281.2|38169.2|38204.2|38092.2|213
1646648100000|2022-03-07 10:15:00|38271.4|38159.4|38314.2|38202.2|38318.1|38206.1|38271.4|38159.4|268
1646648400000|2022-03-07 10:20:00|38316.9|38204.9|38309.9|38197.9|38321.4|38209.4|38286.8|38174.8|323
1646648700000|2022-03-07 10:25:00|38310.3|38198.3|38237.9|38125.9|38312.9|38200.9|38235.7|38123.7|264
1646649000000|2022-03-07 10:30:00|38237.7|38125.7|38143|38031|38242.3|38130.3|38094.1|37982.1|347
1646649300000|2022-03-07 10:35:00|38140.9|38028.9|38288.7|38176.7|38303.1|38191.1|38125.7|38013.7|441
1646649600000|2022-03-07 10:40:00|38284.3|38172.3|38303.7|38191.7|38349.5|38237.5|38275.4|38163.4|471
1646649900000|2022-03-07 10:45:00|38302.6|38190.6|38215.1|38103.1|38302.6|38190.6|38205.3|38093.3|367
1646650200000|2022-03-07 10:50:00|38216.6|38104.6|38198.4|38086.4|38219.1|38107.1|38188.6|38076.6|323
1646650500000|2022-03-07 10:55:00|38202|38090|38091.1|37979.1|38235.6|38123.6|38062.8|37950.8|304
1646650800000|2022-03-07 11:00:00|38091.7|37979.7|38123.7|38011.7|38145.3|38033.3|38047|37935|375
1646651100000|2022-03-07 11:05:00|38125.4|38013.4|38122.5|38010.5|38125.4|38013.4|38088.2|37976.2|298
1646651400000|2022-03-07 11:10:00|38122|38010|38205.5|38093.5|38209.6|38097.6|38122|38010|351
1646651700000|2022-03-07 11:15:00|38204.2|38092.2|38249.1|38137.1|38250|38138|38180|38068|381
1646652000000|2022-03-07 11:20:00|38247.9|38135.9|38301.3|38189.3|38326.2|38214.2|38246.3|38134.3|232
1646652300000|2022-03-07 11:25:00|38303|38191|38289.1|38177.1|38354.4|38242.4|38283.7|38171.7|294
1646652600000|2022-03-07 11:30:00|38289.3|38177.3|38403.8|38291.8|38403.8|38291.8|38266.8|38154.8|272
1646652900000|2022-03-07 11:35:00|38398.2|38286.2|38349.7|38237.7|38398.2|38286.2|38329.4|38217.4|199
1646653200000|2022-03-07 11:40:00|38355.1|38243.1|38367.9|38255.9|38373.7|38261.7|38338.9|38226.9|227
1646653500000|2022-03-07 11:45:00|38364.9|38252.9|38393.8|38281.8|38397.9|38285.9|38351|38239|282
1646653800000|2022-03-07 11:50:00|38395.2|38283.2|38364.9|38252.9|38395.6|38283.6|38332.6|38220.6|383
1646654100000|2022-03-07 11:55:00|38366.9|38254.9|38412.1|38300.1|38462.1|38350.1|38366.3|38254.3|342
1646654400000|2022-03-07 12:00:00|38419|38307|38559.8|38447.8|38566.8|38454.8|38407.5|38295.5|467
1646654700000|2022-03-07 12:05:00|38557|38445|38562.3|38450.3|38614.4|38502.4|38527.2|38415.2|520
1646655000000|2022-03-07 12:10:00|38562.1|38450.1|38524.4|38412.4|38565.4|38453.4|38521.8|38409.8|309
1646655300000|2022-03-07 12:15:00|38527.9|38415.9|38606|38494|38607.5|38495.5|38513.3|38401.3|374
1646655600000|2022-03-07 12:20:00|38607.5|38495.5|38759.9|38647.9|38779.2|38667.2|38607.5|38495.5|564
1646655900000|2022-03-07 12:25:00|38760.4|38648.4|38741|38629|38768.5|38656.5|38690|38578|430
1646656200000|2022-03-07 12:30:00|38740|38628|38798.1|38686.1|38815.2|38703.2|38683.1|38571.1|561
1646656500000|2022-03-07 12:35:00|38792.8|38680.8|38737.3|38625.3|38812|38700|38717.2|38605.2|464
1646656800000|2022-03-07 12:40:00|38730.5|38618.5|38679|38567|38740.1|38628.1|38663.8|38551.8|337
1646657100000|2022-03-07 12:45:00|38674.6|38562.6|38636.6|38524.6|38705.7|38593.7|38618.6|38506.6|250
1646657400000|2022-03-07 12:50:00|38637.9|38525.9|38706.5|38594.5|38717|38605|38623.3|38511.3|245
1646657700000|2022-03-07 12:55:00|38707.3|38595.3|38661|38549|38730.1|38618.1|38659.2|38547.2|328
1646658000000|2022-03-07 13:00:00|38661.4|38549.4|38623.9|38511.9|38697.6|38585.6|38608.9|38496.9|380
1646658300000|2022-03-07 13:05:00|38624.9|38512.9|38679.5|38567.5|38684.3|38572.3|38615.9|38503.9|383
1646658600000|2022-03-07 13:10:00|38681.3|38569.3|38819.1|38707.1|38826.3|38714.3|38678.9|38566.9|473
1646658900000|2022-03-07 13:15:00|38823.9|38711.9|38771.6|38659.6|38824.3|38712.3|38738.4|38626.4|325
1646659200000|2022-03-07 13:20:00|38771.1|38659.1|38750.2|38638.2|38811.9|38699.9|38736.5|38624.5|498
1646659500000|2022-03-07 13:25:00|38746.4|38634.4|38743.8|38631.8|38752.4|38640.4|38714.7|38602.7|413
1646659800000|2022-03-07 13:30:00|38744.1|38632.1|38810.9|38698.9|38810.9|38698.9|38723.2|38611.2|340
1646660100000|2022-03-07 13:35:00|38808.8|38696.8|38872.9|38760.9|38940|38828|38788.1|38676.1|563
1646660400000|2022-03-07 13:40:00|38876.1|38764.1|39125.3|39013.3|39161.1|39049.1|38876.1|38764.1|656
1646660700000|2022-03-07 13:45:00|39132|39020|39169.6|39057.6|39241.1|39129.1|39067.1|38955.1|501
1646661000000|2022-03-07 13:50:00|39166.7|39054.7|39054.1|38942.1|39169.6|39057.6|39031|38919|377
1646661300000|2022-03-07 13:55:00|39063.5|38951.5|39088.4|38976.4|39112.9|39000.9|39055.9|38943.9|467
1646661600000|2022-03-07 14:00:00|39088.7|38976.7|39049.5|38937.5|39132.2|39020.2|38983.4|38871.4|481
1646661900000|2022-03-07 14:05:00|39045.2|38933.2|39268.3|39156.3|39337.1|39225.1|39041.3|38929.3|651
1646662200000|2022-03-07 14:10:00|39261.9|39149.9|39153.1|39041.1|39262.6|39150.6|39141.4|39029.4|468
1646662500000|2022-03-07 14:15:00|39153.8|39041.8|39180.4|39068.4|39184.4|39072.4|39116.6|39004.6|570
1646662800000|2022-03-07 14:20:00|39181.4|39069.4|39253.3|39141.3|39265|39153|39181.4|39069.4|460
1646663100000|2022-03-07 14:25:00|39252|39140|39252.4|39140.4|39280.5|39168.5|39198|39086|522
1646663400000|2022-03-07 14:30:00|39249.5|39137.5|39127.4|39015.4|39300.1|39188.1|39120.4|39008.4|634
1646663700000|2022-03-07 14:35:00|39125.4|39013.4|39183.4|39071.4|39204.6|39092.6|39069.3|38957.3|505
1646664000000|2022-03-07 14:40:00|39188.6|39076.6|39069.8|38957.8|39228|39116|39029.8|38917.8|483
1646664300000|2022-03-07 14:45:00|39070|38958|38999.7|38887.7|39156.4|39044.4|38988.1|38876.1|558
1646664600000|2022-03-07 14:50:00|39003.8|38891.8|38959.8|38847.8|39057.7|38945.7|38950.9|38838.9|622
1646664900000|2022-03-07 14:55:00|38959.9|38847.9|38924.5|38812.5|39058.8|38946.8|38918.8|38806.8|607
1646665200000|2022-03-07 15:00:00|38923.7|38811.7|38948.5|38836.5|38973|38861|38900.4|38788.4|581
1646665500000|2022-03-07 15:05:00|38950.1|38838.1|39025.8|38913.8|39058.6|38946.6|38933.4|38821.4|548
1646665800000|2022-03-07 15:10:00|39021.6|38909.6|38884.2|38772.2|39052|38940|38884.2|38772.2|422
1646666100000|2022-03-07 15:15:00|38882|38770|38723.6|38611.6|38882|38770|38721.7|38609.7|671
1646666400000|2022-03-07 15:20:00|38723.7|38611.7|38782.4|38670.4|38852.4|38740.4|38713.4|38601.4|537
1646666700000|2022-03-07 15:25:00|38784|38672|38906.5|38794.5|38933.3|38821.3|38777.2|38665.2|440
1646667000000|2022-03-07 15:30:00|38903.1|38791.1|39073|38961|39125.2|39013.2|38859.8|38747.8|667
1646667300000|2022-03-07 15:35:00|39072.7|38960.7|39104.7|38992.7|39227.4|39115.4|39049.1|38937.1|656
1646667600000|2022-03-07 15:40:00|39104.9|38992.9|39097|38985|39190.9|39078.9|39064.6|38952.6|585
1646667900000|2022-03-07 15:45:00|39096.1|38984.1|39144.8|39032.8|39156.9|39044.9|39074.4|38962.4|591
1646668200000|2022-03-07 15:50:00|39141.4|39029.4|39114.3|39002.3|39196.7|39084.7|39113.5|39001.5|529
1646668500000|2022-03-07 15:55:00|39114.5|39002.5|39137.5|39025.5|39152.7|39040.7|39082.2|38970.2|608
1646668800000|2022-03-07 16:00:00|39134.7|39022.7|39219.7|39107.7|39270.9|39158.9|39123.9|39011.9|503
1646669100000|2022-03-07 16:05:00|39218.6|39106.6|39516.4|39404.4|39560.1|39448.1|39217.7|39105.7|711
1646669400000|2022-03-07 16:10:00|39514.4|39402.4|39430.6|39318.6|39601.2|39489.2|39411.2|39299.2|649
1646669700000|2022-03-07 16:15:00|39430|39318|39469|39357|39480.1|39368.1|39371.1|39259.1|610
1646670000000|2022-03-07 16:20:00|39468.9|39356.9|39436|39324|39498.6|39386.6|39399.4|39287.4|570
1646670300000|2022-03-07 16:25:00|39436.3|39324.3|39462.7|39350.7|39512|39400|39436.3|39324.3|517
1646670600000|2022-03-07 16:30:00|39463.4|39351.4|39362.2|39250.2|39477.6|39365.6|39357.1|39245.1|510
1646670900000|2022-03-07 16:35:00|39361.9|39249.9|39284.9|39172.9|39376.1|39264.1|39281.7|39169.7|538
1646671200000|2022-03-07 16:40:00|39282.4|39170.4|39065|38953|39290.4|39178.4|39011.3|38899.3|678
1646671500000|2022-03-07 16:45:00|39066.9|38954.9|39031.6|38919.6|39153.9|39041.9|38973|38861|632
1646671800000|2022-03-07 16:50:00|39031.8|38919.8|38959|38847|39052|38940|38908.8|38796.8|569
1646672100000|2022-03-07 16:55:00|38959.3|38847.3|38879.6|38767.6|38960.9|38848.9|38834.1|38722.1|499
1646672400000|2022-03-07 17:00:00|38877.3|38765.3|38846.8|38734.8|38892.5|38780.5|38790.2|38678.2|588
1646672700000|2022-03-07 17:05:00|38846.9|38734.9|38791|38679|38880|38768|38746.7|38634.7|553
1646673000000|2022-03-07 17:10:00|38791.1|38679.1|38770.2|38658.2|38856.1|38744.1|38697.5|38585.5|543
1646673300000|2022-03-07 17:15:00|38773|38661|38773.2|38661.2|38845.1|38733.1|38723.2|38611.2|575
1646673600000|2022-03-07 17:20:00|38777.8|38665.8|38808.2|38696.2|38821.2|38709.2|38767.7|38655.7|397
1646673900000|2022-03-07 17:25:00|38806|38694|38809.1|38697.1|38821.2|38709.2|38737.4|38625.4|443
1646674200000|2022-03-07 17:30:00|38809.5|38697.5|38775|38663|38825|38713|38722.5|38610.5|477
1646674500000|2022-03-07 17:35:00|38774|38662|38767.1|38655.1|38791|38679|38614.6|38502.6|557
1646674800000|2022-03-07 17:40:00|38766.1|38654.1|38847.6|38735.6|38896.1|38784.1|38764.4|38652.4|553
1646675100000|2022-03-07 17:45:00|38845.1|38733.1|38957.2|38845.2|38981.7|38869.7|38844.4|38732.4|497
1646675400000|2022-03-07 17:50:00|38958.4|38846.4|38862.2|38750.2|39040.3|38928.3|38859.2|38747.2|620
1646675700000|2022-03-07 17:55:00|38862.8|38750.8|38692.8|38580.8|38904.1|38792.1|38666.4|38554.4|550
1646676000000|2022-03-07 18:00:00|38688.8|38576.8|38340|38228|38688.8|38576.8|38294.7|38182.7|747
1646676300000|2022-03-07 18:05:00|38336.1|38224.1|38217.2|38105.2|38389.3|38277.3|38187.2|38075.2|718
1646676600000|2022-03-07 18:10:00|38215.4|38103.4|38104.4|37992.4|38234.5|38122.5|38085.9|37973.9|711
1646676900000|2022-03-07 18:15:00|38104.6|37992.6|38150.8|38038.8|38183.1|38071.1|38022.9|37910.9|669
1646677200000|2022-03-07 18:20:00|38146.4|38034.4|38107.5|37995.5|38146.4|38034.4|38015.1|37903.1|557
1646677500000|2022-03-07 18:25:00|38104.6|37992.6|38056.5|37944.5|38120.4|38008.4|38024|37912|714
1646677800000|2022-03-07 18:30:00|38054.3|37942.3|38075.9|37963.9|38134.6|38022.6|38039.7|37927.7|578
1646678100000|2022-03-07 18:35:00|38075.7|37963.7|37881|37769|38105.4|37993.4|37839|37727|635
1646678400000|2022-03-07 18:40:00|37882.1|37770.1|38102.9|37990.9|38122.8|38010.8|37878.8|37766.8|549
1646678700000|2022-03-07 18:45:00|38110|37998|38117.1|38005.1|38206.7|38094.7|38090.1|37978.1|477
1646679000000|2022-03-07 18:50:00|38116|38004|38116.8|38004.8|38171.6|38059.6|38113.5|38001.5|410
1646679300000|2022-03-07 18:55:00|38116.7|38004.7|38043.2|37931.2|38124.5|38012.5|38012|37900|524
1646679600000|2022-03-07 19:00:00|38043.1|37931.1|37990.4|37878.4|38087.2|37975.2|37972.2|37860.2|476
1646679900000|2022-03-07 19:05:00|37990.7|37878.7|38004.4|37892.4|38022.6|37910.6|37934|37822|489
1646680200000|2022-03-07 19:10:00|38006.4|37894.4|38044.4|37932.4|38093.3|37981.3|37981.5|37869.5|408
1646680500000|2022-03-07 19:15:00|38047.4|37935.4|38060.9|37948.9|38071.6|37959.6|38000.2|37888.2|396
1646680800000|2022-03-07 19:20:00|38061.6|37949.6|37926.2|37814.2|38073.2|37961.2|37854.8|37742.8|560
1646681100000|2022-03-07 19:25:00|37922.1|37810.1|37899.2|37787.2|37944.2|37832.2|37862.8|37750.8|524
1646681400000|2022-03-07 19:30:00|37898.7|37786.7|37426.5|37314.5|37900.8|37788.8|37390.6|37278.6|657
1646681700000|2022-03-07 19:35:00|37430.9|37318.9|37453.7|37341.7|37505.9|37393.9|37322|37210|753
1646682000000|2022-03-07 19:40:00|37456|37344|37409.7|37297.7|37508.3|37396.3|37376.7|37264.7|728
1646682300000|2022-03-07 19:45:00|37409.4|37297.4|37417.3|37305.3|37458.2|37346.2|37361.6|37249.6|597
1646682600000|2022-03-07 19:50:00|37417.5|37305.5|37334.4|37222.4|37439.2|37327.2|37325|37213|421
1646682900000|2022-03-07 19:55:00|37346.1|37234.1|37362.2|37250.2|37412.5|37300.5|37291.4|37179.4|581
1646683200000|2022-03-07 20:00:00|37364.5|37252.5|37284.6|37172.6|37408|37296|37225.6|37113.6|592
1646683500000|2022-03-07 20:05:00|37300.1|37188.1|37385.4|37273.4|37388.2|37276.2|37274.3|37162.3|554
1646683800000|2022-03-07 20:10:00|37385.6|37273.6|37459.6|37347.6|37466.1|37354.1|37368.7|37256.7|597
1646684100000|2022-03-07 20:15:00|37462.1|37350.1|37457.4|37345.4|37510.9|37398.9|37436.8|37324.8|574
1646684400000|2022-03-07 20:20:00|37454.8|37342.8|37567.1|37455.1|37571|37459|37436.5|37324.5|492
1646684700000|2022-03-07 20:25:00|37563.8|37451.8|37803.8|37691.8|37837.7|37725.7|37563.8|37451.8|588
1646685000000|2022-03-07 20:30:00|37806.2|37694.2|37601|37489|37807.3|37695.3|37575.5|37463.5|572
1646685300000|2022-03-07 20:35:00|37601.8|37489.8|37571.9|37459.9|37613.6|37501.6|37555.2|37443.2|582
1646685600000|2022-03-07 20:40:00|37574.4|37462.4|37684.3|37572.3|37723.9|37611.9|37567.6|37455.6|603
1646685900000|2022-03-07 20:45:00|37683.5|37571.5|37695.1|37583.1|37727|37615|37623.9|37511.9|642
1646686200000|2022-03-07 20:50:00|37683.8|37571.8|37583.5|37471.5|37725.2|37613.2|37583.5|37471.5|588
1646686500000|2022-03-07 20:55:00|37583.8|37471.8|37648.4|37536.4|37690.6|37578.6|37583.8|37471.8|571
1646686800000|2022-03-07 21:00:00|37640.4|37528.4|37638.5|37526.5|37653.7|37541.7|37583.5|37471.5|453
1646687100000|2022-03-07 21:05:00|37639.1|37527.1|37653|37541|37659.2|37547.2|37567.7|37455.7|453
1646687400000|2022-03-07 21:10:00|37653.1|37541.1|37898.5|37786.5|37974.6|37862.6|37653.1|37541.1|534
1646687700000|2022-03-07 21:15:00|37896.2|37784.2|38217.2|38105.2|38306|38194|37885.5|37773.5|681
1646688000000|2022-03-07 21:20:00|38220.6|38108.6|38028.7|37916.7|38225.9|38113.9|37985.6|37873.6|643
1646688300000|2022-03-07 21:25:00|38028.5|37916.5|37850.7|37738.7|38029.8|37917.8|37849|37737|558
1646688600000|2022-03-07 21:30:00|37844.5|37732.5|37711.3|37599.3|37845.3|37733.3|37620.5|37508.5|668
1646688900000|2022-03-07 21:35:00|37710.7|37598.7|37830.5|37718.5|37899.1|37787.1|37710.7|37598.7|609
1646689200000|2022-03-07 21:40:00|37832.5|37720.5|37983|37871|38053.3|37941.3|37829.7|37717.7|491
1646689500000|2022-03-07 21:45:00|37981.4|37869.4|38044.6|37932.6|38048.6|37936.6|37927|37815|463
1646689800000|2022-03-07 21:50:00|38046.1|37934.1|38043.2|37931.2|38112.9|38000.9|38036.8|37924.8|444
1646690100000|2022-03-07 21:55:00|38043.9|37931.9|37901|37789|38047.7|37935.7|37887.3|37775.3|549
1646690400000|2022-03-07 22:00:00|37901.1|37789.1|38032.9|37920.9|38044.2|37932.2|37848.8|37736.8|587
1646690700000|2022-03-07 22:05:00|38033|37921|38179.2|38067.2|38182.7|38070.7|38014.5|37902.5|579
1646691000000|2022-03-07 22:10:00|38185.1|38073.1|38208.6|38096.6|38225.9|38113.9|38160.2|38048.2|436
1646691300000|2022-03-07 22:15:00|38207.7|38095.7|38116.6|38004.6|38274|38162|38080.2|37968.2|601
1646691600000|2022-03-07 22:20:00|38119.8|38007.8|38174.4|38062.4|38179.5|38067.5|38069.1|37957.1|431
1646691900000|2022-03-07 22:25:00|38176.1|38064.1|38241.1|38129.1|38300.3|38188.3|38168.7|38056.7|483
1646692200000|2022-03-07 22:30:00|38242|38130|38310.7|38198.7|38316.5|38204.5|38201.8|38089.8|361
1646692500000|2022-03-07 22:35:00|38308.1|38196.1|38481.4|38369.4|38542.8|38430.8|38256.9|38144.9|558
1646692800000|2022-03-07 22:40:00|38482.8|38370.8|38438|38326|38486.6|38374.6|38376.3|38264.3|412
1646693100000|2022-03-07 22:45:00|38433.4|38321.4|38280.2|38168.2|38440.7|38328.7|38245.9|38133.9|444
1646693400000|2022-03-07 22:50:00|38280.5|38168.5|38203.8|38091.8|38297.3|38185.3|38203.8|38091.8|484
1646693700000|2022-03-07 22:55:00|38208.5|38096.5|38266.8|38154.8|38281.7|38169.7|38125|38013|589
1646694000000|2022-03-07 23:00:00|38267.5|38155.5|38376.7|38264.7|38378.7|38266.7|38200.9|38088.9|585
1646694300000|2022-03-07 23:05:00|38389.4|38277.4|38321.5|38209.5|38394|38282|38272.2|38160.2|572
1646694600000|2022-03-07 23:10:00|38316.8|38204.8|38194.8|38082.8|38322.4|38210.4|38159.1|38047.1|514
1646694900000|2022-03-07 23:15:00|38203.8|38091.8|38180.6|38068.6|38228.2|38116.2|38147.6|38035.6|467
1646695200000|2022-03-07 23:20:00|38180.5|38068.5|38272.8|38160.8|38300.4|38188.4|38157.1|38045.1|417
1646695500000|2022-03-07 23:25:00|38270.9|38158.9|38394.8|38282.8|38411.4|38299.4|38215.3|38103.3|442
1646695800000|2022-03-07 23:30:00|38385.3|38273.3|38380.7|38268.7|38562.5|38450.5|38367.2|38255.2|585
1646696100000|2022-03-07 23:35:00|38380.2|38268.2|38390.3|38278.3|38475|38363|38323.1|38211.1|566
1646696400000|2022-03-07 23:40:00|38388.6|38276.6|38330.2|38218.2|38393.8|38281.8|38317.8|38205.8|444
1646696700000|2022-03-07 23:45:00|38330.1|38218.1|38009|37897|38331.1|38219.1|37960.1|37848.1|704
1646697000000|2022-03-07 23:50:00|38009.2|37897.2|38064.7|37952.7|38064.7|37952.7|37979.2|37867.2|522
1646697300000|2022-03-07 23:55:00|38073|37961|38069.1|37957.1|38128.1|38016.1|38051.5|37939.5|373
1646697600000|2022-03-08 00:00:00|38065.2|37953.2|38090.5|37978.5|38114.4|38002.4|37956.3|37844.3|497
1646697900000|2022-03-08 00:05:00|38095.4|37983.4|38192.5|38080.5|38251|38139|38083.4|37971.4|614
1646698200000|2022-03-08 00:10:00|38190.4|38078.4|38167.1|38055.1|38194.6|38082.6|37944.1|37832.1|650
1646698500000|2022-03-08 00:15:00|38168.1|38056.1|38173.4|38061.4|38346.6|38234.6|38119.1|38007.1|673
1646698800000|2022-03-08 00:20:00|38175.8|38063.8|38301.9|38189.9|38308.4|38196.4|38163.4|38051.4|585
1646699100000|2022-03-08 00:25:00|38305.7|38193.7|38245|38133|38321.2|38209.2|38241.7|38129.7|426
1646699400000|2022-03-08 00:30:00|38244.5|38132.5|38303.9|38191.9|38357|38245|38205.2|38093.2|489
1646699700000|2022-03-08 00:35:00|38303|38191|38314.1|38202.1|38335.1|38223.1|38262.8|38150.8|362
1646700000000|2022-03-08 00:40:00|38313.7|38201.7|38313.6|38201.6|38343.3|38231.3|38271.3|38159.3|390
1646700300000|2022-03-08 00:45:00|38316|38204|38387.3|38275.3|38427.1|38315.1|38292.8|38180.8|494
1646700600000|2022-03-08 00:50:00|38386.7|38274.7|38330.5|38218.5|38392|38280|38320.4|38208.4|385
1646700900000|2022-03-08 00:55:00|38330.4|38218.4|38257.7|38145.7|38343.5|38231.5|38226.1|38114.1|423
1646701200000|2022-03-08 01:00:00|38256.2|38144.2|38250.2|38138.2|38279.5|38167.5|38195|38083|490
1646701500000|2022-03-08 01:05:00|38254|38142|38194.6|38082.6|38254|38142|38113.9|38001.9|426
1646701800000|2022-03-08 01:10:00|38194.2|38082.2|38405.6|38293.6|38523.8|38411.8|38171.6|38059.6|620
1646702100000|2022-03-08 01:15:00|38405.4|38293.4|38410.4|38298.4|38492|38380|38349.3|38237.3|610
1646702400000|2022-03-08 01:20:00|38408.5|38296.5|38432.6|38320.6|38432.6|38320.6|38365.4|38253.4|458
1646702700000|2022-03-08 01:25:00|38430.7|38318.7|38456.9|38344.9|38513|38401|38430.7|38318.7|478
1646703000000|2022-03-08 01:30:00|38455.9|38343.9|38529.2|38417.2|38555.1|38443.1|38454.7|38342.7|508
1646703300000|2022-03-08 01:35:00|38529.3|38417.3|38228.8|38116.8|38529.4|38417.4|38217.4|38105.4|563
1646703600000|2022-03-08 01:40:00|38228.5|38116.5|38373.3|38261.3|38443.6|38331.6|38228.4|38116.4|498
1646703900000|2022-03-08 01:45:00|38373.4|38261.4|38435.3|38323.3|38438.9|38326.9|38342.3|38230.3|436
1646704200000|2022-03-08 01:50:00|38435|38323|38454.6|38342.6|38484.4|38372.4|38426.3|38314.3|403
1646704500000|2022-03-08 01:55:00|38455|38343|38337.8|38225.8|38490.4|38378.4|38337.7|38225.7|400
1646704800000|2022-03-08 02:00:00|38339.6|38227.6|38271.2|38159.2|38371.3|38259.3|38264.8|38152.8|387
1646705100000|2022-03-08 02:05:00|38266.3|38154.3|38315.8|38203.8|38316.9|38204.9|38206.4|38094.4|428
1646705400000|2022-03-08 02:10:00|38316.8|38204.8|38380.2|38268.2|38386.1|38274.1|38289.9|38177.9|469
1646705700000|2022-03-08 02:15:00|38371.3|38259.3|38410.4|38298.4|38430.6|38318.6|38371.3|38259.3|472
1646706000000|2022-03-08 02:20:00|38411.4|38299.4|38415.8|38303.8|38468.1|38356.1|38397.5|38285.5|463
1646706300000|2022-03-08 02:25:00|38417.8|38305.8|38464.9|38352.9|38470.7|38358.7|38360|38248|379
1646706600000|2022-03-08 02:30:00|38467.8|38355.8|38457.7|38345.7|38499|38387|38444.7|38332.7|367
1646706900000|2022-03-08 02:35:00|38464.8|38352.8|38467.8|38355.8|38476.2|38364.2|38396.8|38284.8|395
1646707200000|2022-03-08 02:40:00|38467.4|38355.4|38840.3|38728.3|38900|38788|38447.5|38335.5|585
1646707500000|2022-03-08 02:45:00|38839.9|38727.9|38888|38776|39010.1|38898.1|38750.7|38638.7|670
1646707800000|2022-03-08 02:50:00|38882.5|38770.5|38757.2|38645.2|38887|38775|38735.5|38623.5|537
1646708100000|2022-03-08 02:55:00|38756.4|38644.4|38671.7|38559.7|38781.2|38669.2|38665.6|38553.6|518
1646708400000|2022-03-08 03:00:00|38672.6|38560.6|38684.5|38572.5|38699.6|38587.6|38627.9|38515.9|439
1646708700000|2022-03-08 03:05:00|38687.4|38575.4|38658.1|38546.1|38729.5|38617.5|38656.4|38544.4|454
1646709000000|2022-03-08 03:10:00|38658|38546|38699.5|38587.5|38711.2|38599.2|38633.2|38521.2|393
1646709300000|2022-03-08 03:15:00|38699.2|38587.2|38708.8|38596.8|38756.5|38644.5|38697.3|38585.3|230
1646709600000|2022-03-08 03:20:00|38708.6|38596.6|38706.9|38594.9|38716.5|38604.5|38619.5|38507.5|433
1646709900000|2022-03-08 03:25:00|38703.9|38591.9|38679.8|38567.8|38721.6|38609.6|38659.1|38547.1|347
1646710200000|2022-03-08 03:30:00|38684.9|38572.9|38676.8|38564.8|38705.5|38593.5|38653.6|38541.6|303
1646710500000|2022-03-08 03:35:00|38674.6|38562.6|38638.5|38526.5|38695.5|38583.5|38625.6|38513.6|290
1646710800000|2022-03-08 03:40:00|38638.8|38526.8|38613.3|38501.3|38641.6|38529.6|38590.9|38478.9|341
1646711100000|2022-03-08 03:45:00|38614.3|38502.3|38649.9|38537.9|38670.7|38558.7|38599|38487|381
1646711400000|2022-03-08 03:50:00|38650.8|38538.8|38719.5|38607.5|38719.5|38607.5|38650.8|38538.8|320
1646711700000|2022-03-08 03:55:00|38722.8|38610.8|38752.8|38640.8|38752.8|38640.8|38704.1|38592.1|309
1646712000000|2022-03-08 04:00:00|38751.2|38639.2|38844.5|38732.5|38848|38736|38710.9|38598.9|498
1646712300000|2022-03-08 04:05:00|38843.3|38731.3|38863.5|38751.5|38883.5|38771.5|38777.3|38665.3|469
1646712600000|2022-03-08 04:10:00|38863.6|38751.6|38792.9|38680.9|38863.6|38751.6|38738.8|38626.8|447
1646712900000|2022-03-08 04:15:00|38792.5|38680.5|38753.7|38641.7|38813.3|38701.3|38748.3|38636.3|382
1646713200000|2022-03-08 04:20:00|38751.9|38639.9|38728.8|38616.8|38777.1|38665.1|38725.7|38613.7|303
1646713500000|2022-03-08 04:25:00|38728.9|38616.9|38619.1|38507.1|38731.7|38619.7|38619.1|38507.1|459
1646713800000|2022-03-08 04:30:00|38619.3|38507.3|38606.1|38494.1|38637.4|38525.4|38585.9|38473.9|419
1646714100000|2022-03-08 04:35:00|38606|38494|38652.1|38540.1|38661.5|38549.5|38601.9|38489.9|308
1646714400000|2022-03-08 04:40:00|38650.8|38538.8|38663.6|38551.6|38680.4|38568.4|38633.1|38521.1|337
1646714700000|2022-03-08 04:45:00|38663.7|38551.7|38599.6|38487.6|38664.5|38552.5|38588.5|38476.5|393
1646715000000|2022-03-08 04:50:00|38599.4|38487.4|38586.4|38474.4|38602.2|38490.2|38549.3|38437.3|353
1646715300000|2022-03-08 04:55:00|38587.1|38475.1|38615.6|38503.6|38633|38521|38570.6|38458.6|272
1646715600000|2022-03-08 05:00:00|38610.3|38498.3|38623.4|38511.4|38645.7|38533.7|38572|38460|349
1646715900000|2022-03-08 05:05:00|38624.3|38512.3|38469.7|38357.7|38659.9|38547.9|38431.4|38319.4|471
1646716200000|2022-03-08 05:10:00|38474.3|38362.3|38451|38339|38508.9|38396.9|38429.3|38317.3|396
1646716500000|2022-03-08 05:15:00|38451.4|38339.4|38423|38311|38519.9|38407.9|38420.2|38308.2|447
1646716800000|2022-03-08 05:20:00|38422.1|38310.1|38415.5|38303.5|38429.8|38317.8|38353.9|38241.9|442
1646717100000|2022-03-08 05:25:00|38414.9|38302.9|38355|38243|38443.8|38331.8|38330.3|38218.3|442
1646717400000|2022-03-08 05:30:00|38353|38241|38373.8|38261.8|38412.6|38300.6|38290.2|38178.2|523
1646717700000|2022-03-08 05:35:00|38372|38260|38371.4|38259.4|38392.6|38280.6|38347.6|38235.6|371
1646718000000|2022-03-08 05:40:00|38372.3|38260.3|38412.8|38300.8|38422.6|38310.6|38354.4|38242.4|425
1646718300000|2022-03-08 05:45:00|38416|38304|38408.1|38296.1|38436.3|38324.3|38392.1|38280.1|366
1646718600000|2022-03-08 05:50:00|38407.8|38295.8|38412.4|38300.4|38430.1|38318.1|38363.1|38251.1|371
1646718900000|2022-03-08 05:55:00|38414.3|38302.3|38423.1|38311.1|38455.6|38343.6|38410.1|38298.1|423
1646719200000|2022-03-08 06:00:00|38421.5|38309.5|38525.3|38413.3|38525.3|38413.3|38410.1|38298.1|399
1646719500000|2022-03-08 06:05:00|38524.1|38412.1|38489.7|38377.7|38524.1|38412.1|38468|38356|388
1646719800000|2022-03-08 06:10:00|38491|38379|38446.6|38334.6|38494|38382|38432.7|38320.7|358
1646720100000|2022-03-08 06:15:00|38447.7|38335.7|38497.6|38385.6|38561.8|38449.8|38434.6|38322.6|397
1646720400000|2022-03-08 06:20:00|38504|38392|38244|38132|38547.5|38435.5|38193.6|38081.6|611
1646720700000|2022-03-08 06:25:00|38242.5|38130.5|38184.7|38072.7|38275.4|38163.4|38134|38022|536
1646721000000|2022-03-08 06:30:00|38179.8|38067.8|38106.7|37994.7|38193.3|38081.3|38083.6|37971.6|564
1646721300000|2022-03-08 06:35:00|38092.6|37980.6|38155|38043|38171.8|38059.8|38085.7|37973.7|387
1646721600000|2022-03-08 06:40:00|38151.9|38039.9|38231.5|38119.5|38244.7|38132.7|38151.9|38039.9|312
1646721900000|2022-03-08 06:45:00|38229.6|38117.6|38296.5|38184.5|38296.5|38184.5|38202.9|38090.9|294
1646722200000|2022-03-08 06:50:00|38295.8|38183.8|38259.3|38147.3|38326.9|38214.9|38258.4|38146.4|393
1646722500000|2022-03-08 06:55:00|38261.1|38149.1|38351.3|38239.3|38376|38264|38231.2|38119.2|456
1646722800000|2022-03-08 07:00:00|38340.4|38228.4|38283.1|38171.1|38385.1|38273.1|38282.9|38170.9|419
1646723100000|2022-03-08 07:05:00|38287.4|38175.4|38269|38157|38335.6|38223.6|38269|38157|369
1646723400000|2022-03-08 07:10:00|38272.4|38160.4|38240.8|38128.8|38321|38209|38225.6|38113.6|488
1646723700000|2022-03-08 07:15:00|38236.1|38124.1|38286.3|38174.3|38298.3|38186.3|38229.3|38117.3|426
1646724000000|2022-03-08 07:20:00|38286.6|38174.6|38323.4|38211.4|38344.9|38232.9|38286.6|38174.6|373
1646724300000|2022-03-08 07:25:00|38324.8|38212.8|38462.6|38350.6|38473|38361|38315.2|38203.2|379
1646724600000|2022-03-08 07:30:00|38460.5|38348.5|38421.3|38309.3|38475.2|38363.2|38380.3|38268.3|488
1646724900000|2022-03-08 07:35:00|38421.1|38309.1|38663.7|38551.7|38683.3|38571.3|38417.6|38305.6|421
1646725200000|2022-03-08 07:40:00|38662.7|38550.7|38789.4|38677.4|38796.9|38684.9|38593.1|38481.1|472
1646725500000|2022-03-08 07:45:00|38789.8|38677.8|38666.9|38554.9|38798|38686|38646.9|38534.9|430
1646725800000|2022-03-08 07:50:00|38670.9|38558.9|38535.1|38423.1|38672.1|38560.1|38531.2|38419.2|361
1646726100000|2022-03-08 07:55:00|38533.7|38421.7|38598.8|38486.8|38609.8|38497.8|38518.2|38406.2|374
1646726400000|2022-03-08 08:00:00|38600.4|38488.4|38581.9|38469.9|38668|38556|38573.9|38461.9|398
1646726700000|2022-03-08 08:05:00|38573.9|38461.9|38571.4|38459.4|38692|38580|38549.8|38437.8|423
1646727000000|2022-03-08 08:10:00|38570.4|38458.4|38709.6|38597.6|38736.3|38624.3|38537|38425|560
1646727300000|2022-03-08 08:15:00|38710.4|38598.4|38747.1|38635.1|38826|38714|38710.4|38598.4|387
1646727600000|2022-03-08 08:20:00|38755.3|38643.3|38770.9|38658.9|38825.3|38713.3|38754.8|38642.8|398
1646727900000|2022-03-08 08:25:00|38772.2|38660.2|38861.8|38749.8|38880.1|38768.1|38739.4|38627.4|426
1646728200000|2022-03-08 08:30:00|38870.4|38758.4|39087.4|38975.4|39163.8|39051.8|38851|38739|585
1646728500000|2022-03-08 08:35:00|39090.5|38978.5|38974.8|38862.8|39105.1|38993.1|38933.2|38821.2|611
1646728800000|2022-03-08 08:40:00|38973.9|38861.9|38956.1|38844.1|39029.9|38917.9|38922|38810|562
1646729100000|2022-03-08 08:45:00|38955.6|38843.6|39004.5|38892.5|39038.6|38926.6|38928.7|38816.7|585
1646729400000|2022-03-08 08:50:00|39005|38893|38803.5|38691.5|39008|38896|38770.7|38658.7|534
1646729700000|2022-03-08 08:55:00|38805.1|38693.1|38831.4|38719.4|38839.1|38727.1|38781.3|38669.3|470
1646730000000|2022-03-08 09:00:00|38832.5|38720.5|38890|38778|38953|38841|38831.1|38719.1|651
1646730300000|2022-03-08 09:05:00|38882.9|38770.9|38797.4|38685.4|38890.7|38778.7|38773.2|38661.2|446
1646730600000|2022-03-08 09:10:00|38798.4|38686.4|38831.4|38719.4|38837.4|38725.4|38792.2|38680.2|310
1646730900000|2022-03-08 09:15:00|38830.8|38718.8|38907.1|38795.1|38956|38844|38830.8|38718.8|516
1646731200000|2022-03-08 09:20:00|38910.7|38798.7|38916.1|38804.1|38999.8|38887.8|38896.9|38784.9|433
1646731500000|2022-03-08 09:25:00|38910.4|38798.4|38940.2|38828.2|38979.1|38867.1|38903|38791|482
1646731800000|2022-03-08 09:30:00|38939.9|38827.9|39022|38910|39026|38914|38903.8|38791.8|535
1646732100000|2022-03-08 09:35:00|39018.2|38906.2|39006.6|38894.6|39060|38948|38991.4|38879.4|593
1646732400000|2022-03-08 09:40:00|39007|38895|38952.1|38840.1|39020.9|38908.9|38943.4|38831.4|398
1646732700000|2022-03-08 09:45:00|38951.4|38839.4|38972.5|38860.5|38994.2|38882.2|38918.6|38806.6|353
1646733000000|2022-03-08 09:50:00|38971.3|38859.3|39038.1|38926.1|39059.1|38947.1|38947.2|38835.2|412
1646733300000|2022-03-08 09:55:00|39038.6|38926.6|39036.3|38924.3|39041.1|38929.1|38989.4|38877.4|295
1646733600000|2022-03-08 10:00:00|39036.9|38924.9|38960.5|38848.5|39069|38957|38955|38843|323
1646733900000|2022-03-08 10:05:00|38964.8|38852.8|38837.7|38725.7|38971.9|38859.9|38818.8|38706.8|494
1646734200000|2022-03-08 10:10:00|38837.1|38725.1|38867.2|38755.2|38877.7|38765.7|38831.4|38719.4|275
1646734500000|2022-03-08 10:15:00|38867.3|38755.3|38852.9|38740.9|38942.2|38830.2|38838.2|38726.2|520
1646734800000|2022-03-08 10:20:00|38854.9|38742.9|38793.3|38681.3|38890.8|38778.8|38780.8|38668.8|408
1646735100000|2022-03-08 10:25:00|38792.1|38680.1|38901.9|38789.9|38916.8|38804.8|38792.1|38680.1|447
1646735400000|2022-03-08 10:30:00|38902|38790|38969|38857|38974|38862|38896.2|38784.2|297
1646735700000|2022-03-08 10:35:00|38968.8|38856.8|39028.6|38916.6|39051.1|38939.1|38954.1|38842.1|383
1646736000000|2022-03-08 10:40:00|39028.2|38916.2|39010.9|38898.9|39122.4|39010.4|38972.5|38860.5|587
1646736300000|2022-03-08 10:45:00|39012|38900|39018.4|38906.4|39044.4|38932.4|38982.3|38870.3|404
1646736600000|2022-03-08 10:50:00|39017.8|38905.8|39064.5|38952.5|39227.4|39115.4|39007.1|38895.1|567
1646736900000|2022-03-08 10:55:00|39063.2|38951.2|39113.4|39001.4|39116.1|39004.1|38987.2|38875.2|492
1646737200000|2022-03-08 11:00:00|39113.2|39001.2|39086.5|38974.5|39113.8|39001.8|39060.4|38948.4|426
1646737500000|2022-03-08 11:05:00|39087.6|38975.6|38993.1|38881.1|39087.8|38975.8|38976.5|38864.5|468
1646737800000|2022-03-08 11:10:00|38992.7|38880.7|38952.7|38840.7|39004.9|38892.9|38949.1|38837.1|440
1646738100000|2022-03-08 11:15:00|38950.1|38838.1|38923.2|38811.2|38956.9|38844.9|38891|38779|296
1646738400000|2022-03-08 11:20:00|38923.6|38811.6|38928.4|38816.4|38940.1|38828.1|38888.5|38776.5|320
1646738700000|2022-03-08 11:25:00|38927.3|38815.3|39023.5|38911.5|39036.9|38924.9|38927.2|38815.2|317
1646739000000|2022-03-08 11:30:00|39022.7|38910.7|38977.8|38865.8|39026.3|38914.3|38960.9|38848.9|328
1646739300000|2022-03-08 11:35:00|38977.3|38865.3|38819.6|38707.6|38996.1|38884.1|38813.4|38701.4|454
1646739600000|2022-03-08 11:40:00|38819.9|38707.9|39049.7|38937.7|39060.8|38948.8|38819.9|38707.9|515
1646739900000|2022-03-08 11:45:00|39049.4|38937.4|39106.1|38994.1|39155.6|39043.6|39049.4|38937.4|497
1646740200000|2022-03-08 11:50:00|39102.5|38990.5|39043.6|38931.6|39105|38993|39002.8|38890.8|521
1646740500000|2022-03-08 11:55:00|39043.9|38931.9|39064.3|38952.3|39092.3|38980.3|39020.1|38908.1|361
1646740800000|2022-03-08 12:00:00|39064|38952|39182.2|39070.2|39184.9|39072.9|39025.3|38913.3|710
1646741100000|2022-03-08 12:05:00|39184.2|39072.2|39242.3|39130.3|39248.1|39136.1|39147|39035|660
1646741400000|2022-03-08 12:10:00|39242.2|39130.2|39105.9|38993.9|39274|39162|39092.3|38980.3|758
1646741700000|2022-03-08 12:15:00|39105.1|38993.1|39018.9|38906.9|39127.8|39015.8|38977|38865|708
1646742000000|2022-03-08 12:20:00|39019.1|38907.1|38929.2|38817.2|39022.2|38910.2|38919.9|38807.9|448
1646742300000|2022-03-08 12:25:00|38916.9|38804.9|38859.5|38747.5|38960.7|38848.7|38853.9|38741.9|548
1646742600000|2022-03-08 12:30:00|38860.5|38748.5|38895.2|38783.2|38900.8|38788.8|38834.7|38722.7|598
1646742900000|2022-03-08 12:35:00|38892.7|38780.7|38872.3|38760.3|38935.8|38823.8|38864.3|38752.3|395
1646743200000|2022-03-08 12:40:00|38873.3|38761.3|38751.5|38639.5|38882.4|38770.4|38696.6|38584.6|681
1646743500000|2022-03-08 12:45:00|38752.7|38640.7|38757|38645|38796.5|38684.5|38732.7|38620.7|597
1646743800000|2022-03-08 12:50:00|38757.4|38645.4|38767.1|38655.1|38767.4|38655.4|38724.9|38612.9|410
1646744100000|2022-03-08 12:55:00|38766.6|38654.6|38881.7|38769.7|38881.7|38769.7|38763|38651|414
1646744400000|2022-03-08 13:00:00|38882|38770|39007.1|38895.1|39007.1|38895.1|38835.8|38723.8|582
1646744700000|2022-03-08 13:05:00|39006.7|38894.7|39019.9|38907.9|39125.5|39013.5|38989.4|38877.4|656
1646745000000|2022-03-08 13:10:00|39019.6|38907.6|38749.5|38637.5|39022.1|38910.1|38721|38609|651
1646745300000|2022-03-08 13:15:00|38749.1|38637.1|38793.2|38681.2|38811.7|38699.7|38705.2|38593.2|559
1646745600000|2022-03-08 13:20:00|38798.5|38686.5|38799.4|38687.4|38855.7|38743.7|38774|38662|465
1646745900000|2022-03-08 13:25:00|38796.8|38684.8|38863.4|38751.4|38926.2|38814.2|38793.8|38681.8|667
1646746200000|2022-03-08 13:30:00|38863.5|38751.5|38881.1|38769.1|38902.1|38790.1|38806.4|38694.4|513
1646746500000|2022-03-08 13:35:00|38885.6|38773.6|38949.8|38837.8|39018.1|38906.1|38880.4|38768.4|561
1646746800000|2022-03-08 13:40:00|38950.9|38838.9|38854.4|38742.4|39006|38894|38852.4|38740.4|723
1646747100000|2022-03-08 13:45:00|38857.4|38745.4|38895.4|38783.4|38976.1|38864.1|38849.7|38737.7|589
1646747400000|2022-03-08 13:50:00|38895.5|38783.5|38987.5|38875.5|39007.2|38895.2|38891.6|38779.6|654
1646747700000|2022-03-08 13:55:00|38990.5|38878.5|38933.1|38821.1|38991.8|38879.8|38922|38810|379
1646748000000|2022-03-08 14:00:00|38932.6|38820.6|38974.7|38862.7|39063.4|38951.4|38901.9|38789.9|663
1646748300000|2022-03-08 14:05:00|38972.9|38860.9|38832.7|38720.7|38979.4|38867.4|38806.3|38694.3|618
1646748600000|2022-03-08 14:10:00|38832.3|38720.3|38783.9|38671.9|38872.8|38760.8|38749.6|38637.6|658
1646748900000|2022-03-08 14:15:00|38779.7|38667.7|38810.8|38698.8|38843.9|38731.9|38779|38667|436
1646749200000|2022-03-08 14:20:00|38809|38697|38873.3|38761.3|38901.7|38789.7|38804.1|38692.1|613
1646749500000|2022-03-08 14:25:00|38873.8|38761.8|38803.2|38691.2|38873.8|38761.8|38795.1|38683.1|521
1646749800000|2022-03-08 14:30:00|38801.4|38689.4|38741.5|38629.5|38944.1|38832.1|38691|38579|571
1646750100000|2022-03-08 14:35:00|38741.9|38629.9|38760.4|38648.4|38955.1|38843.1|38735.1|38623.1|747
1646750400000|2022-03-08 14:40:00|38760.9|38648.9|38971.6|38859.6|39065.9|38953.9|38614.2|38502.2|726
1646750700000|2022-03-08 14:45:00|38975.1|38863.1|38937.7|38825.7|39220.2|39108.2|38923.7|38811.7|750
1646751000000|2022-03-08 14:50:00|38937.4|38825.4|38760.2|38648.2|38989.1|38877.1|38760.2|38648.2|723
1646751300000|2022-03-08 14:55:00|38759.8|38647.8|38822|38710|38865.1|38753.1|38741.9|38629.9|663
1646751600000|2022-03-08 15:00:00|38823.5|38711.5|38743.4|38631.4|38834.9|38722.9|38713|38601|624
1646751900000|2022-03-08 15:05:00|38738.9|38626.9|38729.2|38617.2|38772.4|38660.4|38659.4|38547.4|698
1646752200000|2022-03-08 15:10:00|38728|38616|38825.5|38713.5|38852.4|38740.4|38716.7|38604.7|644
1646752500000|2022-03-08 15:15:00|38825.1|38713.1|38932.9|38820.9|38948.2|38836.2|38821.1|38709.1|899
1646752800000|2022-03-08 15:20:00|38927.7|38815.7|38793.8|38681.8|38940.7|38828.7|38788.1|38676.1|685
1646753100000|2022-03-08 15:25:00|38791.1|38679.1|38713.3|38601.3|38792.6|38680.6|38697|38585|628
1646753400000|2022-03-08 15:30:00|38712.5|38600.5|38453.4|38341.4|38791.5|38679.5|38391.4|38279.4|665
1646753700000|2022-03-08 15:35:00|38453.3|38341.3|38473.9|38361.9|38517.8|38405.8|38400.6|38288.6|790
1646754000000|2022-03-08 15:40:00|38480.1|38368.1|38512.2|38400.2|38537.3|38425.3|38434.8|38322.8|816
1646754300000|2022-03-08 15:45:00|38511.2|38399.2|38611.2|38499.2|38619.6|38507.6|38455.7|38343.7|691
1646754600000|2022-03-08 15:50:00|38610.6|38498.6|38650.5|38538.5|38693.7|38581.7|38514.6|38402.6|750
1646754900000|2022-03-08 15:55:00|38642.8|38530.8|38717.8|38605.8|38772.3|38660.3|38608.6|38496.6|750
1646755200000|2022-03-08 16:00:00|38720.6|38608.6|38902.1|38790.1|38909.9|38797.9|38660.4|38548.4|664
1646755500000|2022-03-08 16:05:00|38901|38789|38751.9|38639.9|38916.5|38804.5|38705.3|38593.3|847
1646755800000|2022-03-08 16:10:00|38759.9|38647.9|38734.1|38622.1|38806.9|38694.9|38635.1|38523.1|817
1646756100000|2022-03-08 16:15:00|38733.1|38621.1|38753.6|38641.6|38806.1|38694.1|38712|38600|750
1646756400000|2022-03-08 16:20:00|38753.7|38641.7|38568.5|38456.5|38770.8|38658.8|38556.4|38444.4|639
1646756700000|2022-03-08 16:25:00|38571.5|38459.5|38386.6|38274.6|38571.5|38459.5|38288.5|38176.5|794
1646757000000|2022-03-08 16:30:00|38385.3|38273.3|38304.5|38192.5|38396.2|38284.2|38237.4|38125.4|756
1646757300000|2022-03-08 16:35:00|38304.4|38192.4|38298.6|38186.6|38387.5|38275.5|38287.3|38175.3|679
1646757600000|2022-03-08 16:40:00|38299.7|38187.7|38249.3|38137.3|38320.7|38208.7|38209.8|38097.8|839
1646757900000|2022-03-08 16:45:00|38247.1|38135.1|38418|38306|38461.3|38349.3|38247.1|38135.1|748
1646758200000|2022-03-08 16:50:00|38418.3|38306.3|38451.4|38339.4|38489.8|38377.8|38412.2|38300.2|784
1646758500000|2022-03-08 16:55:00|38454.1|38342.1|38374.3|38262.3|38516.6|38404.6|38366.9|38254.9|780
1646758800000|2022-03-08 17:00:00|38378.2|38266.2|38484.9|38372.9|38531.7|38419.7|38369.6|38257.6|720
1646759100000|2022-03-08 17:05:00|38484.2|38372.2|38561.6|38449.6|38621|38509|38470.6|38358.6|776
1646759400000|2022-03-08 17:10:00|38563.4|38451.4|38735.3|38623.3|38749.3|38637.3|38551.6|38439.6|798
1646759700000|2022-03-08 17:15:00|38732.6|38620.6|39002.4|38890.4|39012.9|38900.9|38679.4|38567.4|895
1646760000000|2022-03-08 17:20:00|38998.8|38886.8|38919.4|38807.4|39075.1|38963.1|38908|38796|856
1646760300000|2022-03-08 17:25:00|38916.9|38804.9|38990.8|38878.8|39020.8|38908.8|38796.7|38684.7|663
1646760600000|2022-03-08 17:30:00|38991.1|38879.1|39134.4|39022.4|39139.6|39027.6|38915.1|38803.1|785
1646760900000|2022-03-08 17:35:00|39134.7|39022.7|39108.7|38996.7|39138.1|39026.1|39027.4|38915.4|561
1646761200000|2022-03-08 17:40:00|39111.4|38999.4|39089.4|38977.4|39116.9|39004.9|38993.5|38881.5|494
1646761500000|2022-03-08 17:45:00|39091.8|38979.8|39090.2|38978.2|39207.9|39095.9|39033.6|38921.6|531
1646761800000|2022-03-08 17:50:00|39091.4|38979.4|39145.4|39033.4|39145.4|39033.4|38947.3|38835.3|732
1646762100000|2022-03-08 17:55:00|39142.4|39030.4|39143|39031|39146|39034|39087.6|38975.6|463
1646762400000|2022-03-08 18:00:00|39144.6|39032.6|39349.3|39237.3|39384.3|39272.3|39140.5|39028.5|824
1646762700000|2022-03-08 18:05:00|39349|39237|39408|39296|39424.8|39312.8|39292|39180|597
1646763000000|2022-03-08 18:10:00|39406|39294|39296.3|39184.3|39416|39304|39293.8|39181.8|463
1646763300000|2022-03-08 18:15:00|39303.3|39191.3|39341.2|39229.2|39417.9|39305.9|39288.3|39176.3|526
1646763600000|2022-03-08 18:20:00|39340.2|39228.2|39227.7|39115.7|39387.8|39275.8|39220.1|39108.1|604
1646763900000|2022-03-08 18:25:00|39230.7|39118.7|39035.1|38923.1|39241.9|39129.9|39021.1|38909.1|727
1646764200000|2022-03-08 18:30:00|39034.4|38922.4|38967.2|38855.2|39038.3|38926.3|38848.5|38736.5|717
1646764500000|2022-03-08 18:35:00|38965.1|38853.1|38981.8|38869.8|39043.9|38931.9|38923.1|38811.1|541
1646764800000|2022-03-08 18:40:00|38985.1|38873.1|38903.5|38791.5|39002.2|38890.2|38898.2|38786.2|562
1646765100000|2022-03-08 18:45:00|38903.4|38791.4|38848.6|38736.6|38969.1|38857.1|38818.4|38706.4|586
1646765400000|2022-03-08 18:50:00|38850.4|38738.4|38775.7|38663.7|38957.9|38845.9|38775.6|38663.6|529
1646765700000|2022-03-08 18:55:00|38781.9|38669.9|38749.4|38637.4|38814.9|38702.9|38731.1|38619.1|514
1646766000000|2022-03-08 19:00:00|38750.4|38638.4|38593.2|38481.2|38773.5|38661.5|38548.7|38436.7|717
1646766300000|2022-03-08 19:05:00|38593.4|38481.4|38666.5|38554.5|38744.4|38632.4|38556.9|38444.9|750
1646766600000|2022-03-08 19:10:00|38662|38550|38710.1|38598.1|38744.1|38632.1|38586.3|38474.3|583
1646766900000|2022-03-08 19:15:00|38698.7|38586.7|38735.9|38623.9|38756|38644|38657.1|38545.1|634
1646767200000|2022-03-08 19:20:00|38738.5|38626.5|38687.8|38575.8|38752.7|38640.7|38599.7|38487.7|592
1646767500000|2022-03-08 19:25:00|38687.4|38575.4|38783.3|38671.3|38783.3|38671.3|38675.7|38563.7|484
1646767800000|2022-03-08 19:30:00|38780.5|38668.5|38717.1|38605.1|38822.6|38710.6|38677.5|38565.5|515
1646768100000|2022-03-08 19:35:00|38711.4|38599.4|38761.5|38649.5|38817.9|38705.9|38711|38599|553
1646768400000|2022-03-08 19:40:00|38761.6|38649.6|38771.4|38659.4|38778.6|38666.6|38708.3|38596.3|474
1646768700000|2022-03-08 19:45:00|38773.1|38661.1|38883.1|38771.1|38883.1|38771.1|38773.1|38661.1|475
1646769000000|2022-03-08 19:50:00|38876.6|38764.6|38820.6|38708.6|38878.4|38766.4|38802.6|38690.6|604
1646769300000|2022-03-08 19:55:00|38822.5|38710.5|38820.9|38708.9|38859.8|38747.8|38768.6|38656.6|610
1646769600000|2022-03-08 20:00:00|38815.1|38703.1|38936.4|38824.4|38942.1|38830.1|38815.1|38703.1|502
1646769900000|2022-03-08 20:05:00|38930.7|38818.7|38887.5|38775.5|38934.5|38822.5|38870.4|38758.4|533
1646770200000|2022-03-08 20:10:00|38889|38777|38832.7|38720.7|38908.3|38796.3|38704.6|38592.6|589
1646770500000|2022-03-08 20:15:00|38829.8|38717.8|38795.8|38683.8|38840.7|38728.7|38751.2|38639.2|501
1646770800000|2022-03-08 20:20:00|38796.2|38684.2|38767.9|38655.9|38799.3|38687.3|38692.4|38580.4|485
1646771100000|2022-03-08 20:25:00|38767.8|38655.8|38645.7|38533.7|38774.8|38662.8|38643.6|38531.6|569
1646771400000|2022-03-08 20:30:00|38654.8|38542.8|38644.1|38532.1|38661|38549|38605.4|38493.4|483
1646771700000|2022-03-08 20:35:00|38642.9|38530.9|38677.8|38565.8|38677.8|38565.8|38593.7|38481.7|684
1646772000000|2022-03-08 20:40:00|38674.9|38562.9|38549.8|38437.8|38692.3|38580.3|38548.1|38436.1|641
1646772300000|2022-03-08 20:45:00|38541.5|38429.5|38598.3|38486.3|38618.5|38506.5|38513.1|38401.1|647
1646772600000|2022-03-08 20:50:00|38588.2|38476.2|38635.8|38523.8|38708.2|38596.2|38588.2|38476.2|575
1646772900000|2022-03-08 20:55:00|38636.1|38524.1|38578|38466|38651.2|38539.2|38507|38395|623
1646773200000|2022-03-08 21:00:00|38568.5|38456.5|38614.8|38502.8|38638.9|38526.9|38550.2|38438.2|442
1646773500000|2022-03-08 21:05:00|38613|38501|38580.4|38468.4|38637.8|38525.8|38568.1|38456.1|354
1646773800000|2022-03-08 21:10:00|38584.7|38472.7|38574.9|38462.9|38614.3|38502.3|38545|38433|355
1646774100000|2022-03-08 21:15:00|38573.6|38461.6|38568.1|38456.1|38616|38504|38511|38399|312
1646774400000|2022-03-08 21:20:00|38567.6|38455.6|38600.5|38488.5|38616|38504|38558.2|38446.2|241
1646774700000|2022-03-08 21:25:00|38601.6|38489.6|38594.2|38482.2|38626.6|38514.6|38581.3|38469.3|315
1646775000000|2022-03-08 21:30:00|38594.3|38482.3|38550.5|38438.5|38594.3|38482.3|38538.1|38426.1|166
1646775300000|2022-03-08 21:35:00|38551.5|38439.5|38482.3|38370.3|38552.2|38440.2|38457.7|38345.7|467
1646775600000|2022-03-08 21:40:00|38475|38363|38501.9|38389.9|38542.8|38430.8|38469.7|38357.7|268
1646775900000|2022-03-08 21:45:00|38507.1|38395.1|38542.2|38430.2|38576|38464|38498.8|38386.8|299
1646776200000|2022-03-08 21:50:00|38542|38430|38579|38467|38607|38495|38535|38423|260
1646776500000|2022-03-08 21:55:00|38578.4|38466.4|38561.7|38449.7|38594.9|38482.9|38530.3|38418.3|346
1646776800000|2022-03-08 22:00:00|38561.8|38449.8|38618.1|38506.1|38627.2|38515.2|38550.8|38438.8|602
1646777100000|2022-03-08 22:05:00|38617.6|38505.6|38611.8|38499.8|38627.8|38515.8|38591.7|38479.7|366
1646777400000|2022-03-08 22:10:00|38611.5|38499.5|38573.8|38461.8|38616.7|38504.7|38568|38456|159
1646777700000|2022-03-08 22:15:00|38574.1|38462.1|38577.2|38465.2|38581.1|38469.1|38564.6|38452.6|195
1646778000000|2022-03-08 22:20:00|38577|38465|38666.5|38554.5|38684|38572|38575.3|38463.3|287
1646778300000|2022-03-08 22:25:00|38673.9|38561.9|38674.3|38562.3|38690.4|38578.4|38667.3|38555.3|243
1646778600000|2022-03-08 22:30:00|38672.8|38560.8|38588.7|38476.7|38678.6|38566.6|38588.7|38476.7|279
1646778900000|2022-03-08 22:35:00|38591.9|38479.9|38649.7|38537.7|38653.8|38541.8|38586.8|38474.8|206
1646779200000|2022-03-08 22:40:00|38649.9|38537.9|38595.4|38483.4|38655.4|38543.4|38589.8|38477.8|157
1646779500000|2022-03-08 22:45:00|38595.3|38483.3|38675.6|38563.6|38678.2|38566.2|38595|38483|176
1646779800000|2022-03-08 22:50:00|38676.8|38564.8|38679.1|38567.1|38698.7|38586.7|38674.1|38562.1|219
1646780100000|2022-03-08 22:55:00|38680|38568|38629.3|38517.3|38680.2|38568.2|38629.3|38517.3|220
1646780400000|2022-03-08 23:00:00|38630.4|38518.4|38734.6|38622.6|38787.8|38675.8|38605.1|38493.1|352
1646780700000|2022-03-08 23:05:00|38729.6|38617.6|38736.6|38624.6|38736.8|38624.8|38660.9|38548.9|296
1646781000000|2022-03-08 23:10:00|38736.9|38624.9|38730.1|38618.1|38756.4|38644.4|38711.5|38599.5|325
1646781300000|2022-03-08 23:15:00|38729.2|38617.2|38735.6|38623.6|38736.9|38624.9|38710.7|38598.7|222
1646781600000|2022-03-08 23:20:00|38738.9|38626.9|38762|38650|38762.1|38650.1|38713.9|38601.9|174
1646781900000|2022-03-08 23:25:00|38762.5|38650.5|38788.1|38676.1|38795.8|38683.8|38745.4|38633.4|252
1646782200000|2022-03-08 23:30:00|38788|38676|38805.9|38693.9|38843.9|38731.9|38788|38676|312
1646782500000|2022-03-08 23:35:00|38796.5|38684.5|38782.3|38670.3|38816|38704|38781.3|38669.3|208
1646782800000|2022-03-08 23:40:00|38780.9|38668.9|38811.3|38699.3|38812|38700|38763.1|38651.1|247
1646783100000|2022-03-08 23:45:00|38807.9|38695.9|38780|38668|38823.1|38711.1|38775.7|38663.7|285
1646783400000|2022-03-08 23:50:00|38780.5|38668.5|38791.9|38679.9|38805.6|38693.6|38750.7|38638.7|263
1646783700000|2022-03-08 23:55:00|38794.9|38682.9|38794|38682|38818.6|38706.6|38778|38666|258
1646784000000|2022-03-09 00:00:00|38793.9|38681.9|38738.1|38626.1|38859|38747|38738.1|38626.1|453
1646784300000|2022-03-09 00:05:00|38739.8|38627.8|38807|38695|38832|38720|38739.8|38627.8|271
1646784600000|2022-03-09 00:10:00|38808.8|38696.8|38777.9|38665.9|38814.9|38702.9|38723.6|38611.6|408
1646784900000|2022-03-09 00:15:00|38777.5|38665.5|38817.3|38705.3|38826.4|38714.4|38774.4|38662.4|277
1646785200000|2022-03-09 00:20:00|38817.1|38705.1|38837.4|38725.4|38840.9|38728.9|38815.7|38703.7|232
1646785500000|2022-03-09 00:25:00|38837.9|38725.9|38864.6|38752.6|38906|38794|38837.9|38725.9|169
1646785800000|2022-03-09 00:30:00|38855|38743|38864.6|38752.6|38934.9|38822.9|38852.8|38740.8|232
1646786100000|2022-03-09 00:35:00|38858.7|38746.7|38831.4|38719.4|38872.2|38760.2|38829.9|38717.9|177
1646786400000|2022-03-09 00:40:00|38830|38718|38929|38817|38929|38817|38828|38716|246
1646786700000|2022-03-09 00:45:00|38930.4|38818.4|39023.6|38911.6|39081|38969|38913.9|38801.9|461
1646787000000|2022-03-09 00:50:00|39022.9|38910.9|38983.4|38871.4|39063.2|38951.2|38983.3|38871.3|302
1646787300000|2022-03-09 00:55:00|38983.5|38871.5|39012.4|38900.4|39041.4|38929.4|38979.5|38867.5|271
1646787600000|2022-03-09 01:00:00|39024.5|38912.5|39029.2|38917.2|39120.6|39008.6|39024.5|38912.5|492
1646787900000|2022-03-09 01:05:00|39030.6|38918.6|39079.1|38967.1|39083.8|38971.8|39015.6|38903.6|195
1646788200000|2022-03-09 01:10:00|39081.2|38969.2|39105.5|38993.5|39134|39022|39043.4|38931.4|397
1646788500000|2022-03-09 01:15:00|39101.8|38989.8|38991.2|38879.2|39102.1|38990.1|38983.1|38871.1|429
1646788800000|2022-03-09 01:20:00|38991|38879|39004.5|38892.5|39009.2|38897.2|38984.6|38872.6|293
1646789100000|2022-03-09 01:25:00|39004.2|38892.2|39111.8|38999.8|39127|39015|38994.1|38882.1|372
1646789400000|2022-03-09 01:30:00|39111.2|38999.2|39214.3|39102.3|39292|39180|39106|38994|450
1646789700000|2022-03-09 01:35:00|39221.7|39109.7|39187.1|39075.1|39256.9|39144.9|39180.1|39068.1|447
1646790000000|2022-03-09 01:40:00|39185.9|39073.9|39220.1|39108.1|39239.9|39127.9|39175.6|39063.6|377
1646790300000|2022-03-09 01:45:00|39219.8|39107.8|39321.9|39209.9|39363.7|39251.7|39219.8|39107.8|452
1646790600000|2022-03-09 01:50:00|39321|39209|39230.1|39118.1|39321|39209|39211.3|39099.3|501
1646790900000|2022-03-09 01:55:00|39226.2|39114.2|39275.3|39163.3|39287.2|39175.2|39210.7|39098.7|328
1646791200000|2022-03-09 02:00:00|39276.1|39164.1|39231|39119|39316.6|39204.6|39221.3|39109.3|440
1646791500000|2022-03-09 02:05:00|39221.3|39109.3|39219.6|39107.6|39240.7|39128.7|39210|39098|189
1646791800000|2022-03-09 02:10:00|39227.2|39115.2|39347.4|39235.4|39350.4|39238.4|39213.2|39101.2|364
1646792100000|2022-03-09 02:15:00|39358.6|39246.6|39330.2|39218.2|39373.6|39261.6|39297.1|39185.1|455
1646792400000|2022-03-09 02:20:00|39327.4|39215.4|39354.5|39242.5|39369.6|39257.6|39304.6|39192.6|321
1646792700000|2022-03-09 02:25:00|39346.5|39234.5|39471|39359|39526.2|39414.2|39334.7|39222.7|437
1646793000000|2022-03-09 02:30:00|39470.1|39358.1|39531.2|39419.2|39534.1|39422.1|39410.4|39298.4|422
1646793300000|2022-03-09 02:35:00|39530.2|39418.2|39393.6|39281.6|39532|39420|39391|39279|577
1646793600000|2022-03-09 02:40:00|39395.5|39283.5|39400.8|39288.8|39440.6|39328.6|39390|39278|381
1646793900000|2022-03-09 02:45:00|39400.2|39288.2|39465.9|39353.9|39479.1|39367.1|39389.5|39277.5|308
1646794200000|2022-03-09 02:50:00|39466.3|39354.3|39546.2|39434.2|39562.1|39450.1|39385.7|39273.7|653
1646794500000|2022-03-09 02:55:00|39544.7|39432.7|39477.8|39365.8|39571.7|39459.7|39467.8|39355.8|433
1646794800000|2022-03-09 03:00:00|39475.8|39363.8|39456.1|39344.1|39527.5|39415.5|39441.2|39329.2|408
1646795100000|2022-03-09 03:05:00|39456.5|39344.5|39531.8|39419.8|39601.1|39489.1|39443.9|39331.9|447
1646795400000|2022-03-09 03:10:00|39530|39418|39663.7|39551.7|39670.6|39558.6|39518|39406|431
1646795700000|2022-03-09 03:15:00|39666.5|39554.5|39610.7|39498.7|39666.5|39554.5|39577.2|39465.2|608
1646796000000|2022-03-09 03:20:00|39614.3|39502.3|40023.3|39911.3|40096.2|39984.2|39606.8|39494.8|710
1646796300000|2022-03-09 03:25:00|40023.1|39911.1|40312.6|40200.6|40362.7|40250.7|40023.1|39911.1|901
1646796600000|2022-03-09 03:30:00|40323.2|40211.2|40755|40643|40863.9|40751.9|40323.2|40211.2|865
1646796900000|2022-03-09 03:35:00|40760|40648|40786.6|40674.6|40837.7|40725.7|40683.2|40571.2|695
1646797200000|2022-03-09 03:40:00|40779.3|40667.3|40806|40694|40823.6|40711.6|40708.3|40596.3|469
1646797500000|2022-03-09 03:45:00|40804.5|40692.5|41057.8|40945.8|41085.4|40973.4|40759.2|40647.2|586
1646797800000|2022-03-09 03:50:00|41058.5|40946.5|41379.4|41267.4|41416|41304|41005|40893|874
1646798100000|2022-03-09 03:55:00|41379.1|41267.1|41282.2|41170.2|41493.9|41381.9|41246.9|41134.9|833
1646798400000|2022-03-09 04:00:00|41283|41171|41576.9|41464.9|41664.6|41552.6|41283|41171|883
1646798700000|2022-03-09 04:05:00|41577.2|41465.2|41477|41365|41588.2|41476.2|41336.6|41224.6|878
1646799000000|2022-03-09 04:10:00|41475.9|41363.9|41728.1|41616.1|41751.4|41639.4|41459.7|41347.7|812
1646799300000|2022-03-09 04:15:00|41725.3|41613.3|41638.1|41526.1|41742.1|41630.1|41549.9|41437.9|663
1646799600000|2022-03-09 04:20:00|41637.8|41525.8|41888.5|41776.5|41895.6|41783.6|41609.1|41497.1|729
1646799900000|2022-03-09 04:25:00|41898.8|41786.8|41739.9|41627.9|41904.3|41792.3|41647.6|41535.6|774
1646800200000|2022-03-09 04:30:00|41748.3|41636.3|41647.6|41535.6|41768.4|41656.4|41643.9|41531.9|765
1646800500000|2022-03-09 04:35:00|41654.2|41542.2|41618.5|41506.5|41676.7|41564.7|41616|41504|722
1646800800000|2022-03-09 04:40:00|41617.5|41505.5|41610.5|41498.5|41621.3|41509.3|41583.5|41471.5|488
1646801100000|2022-03-09 04:45:00|41607.7|41495.7|41623.5|41511.5|41660.6|41548.6|41601.5|41489.5|601
1646801400000|2022-03-09 04:50:00|41622.4|41510.4|41717.2|41605.2|41717.2|41605.2|41620.9|41508.9|569
1646801700000|2022-03-09 04:55:00|41716.8|41604.8|41699.8|41587.8|41725|41613|41647|41535|561
1646802000000|2022-03-09 05:00:00|41699.9|41587.9|41637.5|41525.5|41752.7|41640.7|41625.9|41513.9|680
1646802300000|2022-03-09 05:05:00|41645.1|41533.1|41624.8|41512.8|41692.2|41580.2|41611|41499|408
1646802600000|2022-03-09 05:10:00|41623.7|41511.7|41584.3|41472.3|41623.7|41511.7|41581|41469|479
1646802900000|2022-03-09 05:15:00|41581.5|41469.5|41484.4|41372.4|41581.5|41469.5|41479|41367|595
1646803200000|2022-03-09 05:20:00|41483.5|41371.5|41511.6|41399.6|41526.7|41414.7|41433.1|41321.1|521
1646803500000|2022-03-09 05:25:00|41511.9|41399.9|41571.8|41459.8|41591.2|41479.2|41498.1|41386.1|459
1646803800000|2022-03-09 05:30:00|41572.5|41460.5|41588.2|41476.2|41618|41506|41519.3|41407.3|607
1646804100000|2022-03-09 05:35:00|41589.4|41477.4|41547.9|41435.9|41639.6|41527.6|41545.2|41433.2|553
1646804400000|2022-03-09 05:40:00|41547.5|41435.5|41474.3|41362.3|41559.1|41447.1|41430.2|41318.2|515
1646804700000|2022-03-09 05:45:00|41479.9|41367.9|41444.6|41332.6|41491.3|41379.3|41397.9|41285.9|547
1646805000000|2022-03-09 05:50:00|41443.7|41331.7|41487.2|41375.2|41509.2|41397.2|41438.1|41326.1|407
1646805300000|2022-03-09 05:55:00|41490.2|41378.2|41567.6|41455.6|41579.3|41467.3|41414.8|41302.8|389
1646805600000|2022-03-09 06:00:00|41570.8|41458.8|41546.6|41434.6|41602|41490|41520.4|41408.4|303
1646805900000|2022-03-09 06:05:00|41543.2|41431.2|41546.5|41434.5|41601.2|41489.2|41516.9|41404.9|454
1646806200000|2022-03-09 06:10:00|41545.5|41433.5|41564.6|41452.6|41577.5|41465.5|41541.8|41429.8|514
1646806500000|2022-03-09 06:15:00|41564.8|41452.8|41583.9|41471.9|41602.4|41490.4|41552.8|41440.8|343
1646806800000|2022-03-09 06:20:00|41582.2|41470.2|41559.1|41447.1|41602.1|41490.1|41557.7|41445.7|254
1646807100000|2022-03-09 06:25:00|41559.5|41447.5|41518|41406|41566|41454|41509.6|41397.6|389
1646807400000|2022-03-09 06:30:00|41519.2|41407.2|41564.4|41452.4|41570|41458|41482.6|41370.6|299
1646807700000|2022-03-09 06:35:00|41564.9|41452.9|41605.6|41493.6|41656.8|41544.8|41557.3|41445.3|435
1646808000000|2022-03-09 06:40:00|41598.5|41486.5|41615.5|41503.5|41641.7|41529.7|41589.6|41477.6|249
1646808300000|2022-03-09 06:45:00|41621.9|41509.9|41576.8|41464.8|41621.9|41509.9|41562.5|41450.5|294
1646808600000|2022-03-09 06:50:00|41581.8|41469.8|41668|41556|41696|41584|41576.8|41464.8|310
1646808900000|2022-03-09 06:55:00|41667.5|41555.5|41656|41544|41692.9|41580.9|41644.1|41532.1|480
1646809200000|2022-03-09 07:00:00|41660|41548|41671.4|41559.4|41682.8|41570.8|41595.5|41483.5|518
1646809500000|2022-03-09 07:05:00|41672.4|41560.4|41678.3|41566.3|41702.3|41590.3|41665.2|41553.2|601
1646809800000|2022-03-09 07:10:00|41678.8|41566.8|41621.3|41509.3|41681.4|41569.4|41605.9|41493.9|511
1646810100000|2022-03-09 07:15:00|41615.9|41503.9|41683|41571|41685.8|41573.8|41615.9|41503.9|418
1646810400000|2022-03-09 07:20:00|41683.2|41571.2|41684|41572|41696.8|41584.8|41674|41562|476
1646810700000|2022-03-09 07:25:00|41684.3|41572.3|41766.2|41654.2|41850.6|41738.6|41670.7|41558.7|803
1646811000000|2022-03-09 07:30:00|41767.8|41655.8|41754.2|41642.2|41796.2|41684.2|41726.5|41614.5|556
1646811300000|2022-03-09 07:35:00|41754.4|41642.4|41788.8|41676.8|41798|41686|41732.8|41620.8|378
1646811600000|2022-03-09 07:40:00|41792.3|41680.3|41818.8|41706.8|41823.3|41711.3|41761.7|41649.7|449
1646811900000|2022-03-09 07:45:00|41817.3|41705.3|41803.1|41691.1|41820.2|41708.2|41773.1|41661.1|309
1646812200000|2022-03-09 07:50:00|41802.7|41690.7|41796.1|41684.1|41809.9|41697.9|41776.5|41664.5|277
1646812500000|2022-03-09 07:55:00|41794.7|41682.7|41850.6|41738.6|41874.1|41762.1|41780.7|41668.7|322
1646812800000|2022-03-09 08:00:00|41853.1|41741.1|41810.3|41698.3|42034.6|41922.6|41799.4|41687.4|621
1646813100000|2022-03-09 08:05:00|41802.9|41690.9|41854.9|41742.9|41897.6|41785.6|41689.8|41577.8|689
1646813400000|2022-03-09 08:10:00|41854.2|41742.2|41855.1|41743.1|41904.1|41792.1|41795.5|41683.5|624
1646813700000|2022-03-09 08:15:00|41854.9|41742.9|41789.9|41677.9|41854.9|41742.9|41760.6|41648.6|472
1646814000000|2022-03-09 08:20:00|41790.3|41678.3|41789.5|41677.5|41830.1|41718.1|41781.4|41669.4|526
1646814300000|2022-03-09 08:25:00|41779.9|41667.9|41780.6|41668.6|41791.3|41679.3|41719.5|41607.5|397
1646814600000|2022-03-09 08:30:00|41780.3|41668.3|41833.9|41721.9|41848.9|41736.9|41765|41653|367
1646814900000|2022-03-09 08:35:00|41832.4|41720.4|41958.6|41846.6|41961.6|41849.6|41832.4|41720.4|340
1646815200000|2022-03-09 08:40:00|41960.9|41848.9|42223.7|42111.7|42327.4|42215.4|41960.6|41848.6|676
1646815500000|2022-03-09 08:45:00|42224.3|42112.3|42355.6|42243.6|42378.2|42266.2|42127|42015|719
1646815800000|2022-03-09 08:50:00|42356.8|42244.8|42419.3|42307.3|42486.1|42374.1|42337.4|42225.4|656
1646816100000|2022-03-09 08:55:00|42418.7|42306.7|42138.8|42026.8|42427.5|42315.5|42107.5|41995.5|830
1646816400000|2022-03-09 09:00:00|42139.4|42027.4|42068.1|41956.1|42169.8|42057.8|42059|41947|627
1646816700000|2022-03-09 09:05:00|42067.3|41955.3|42054.4|41942.4|42082.7|41970.7|41988.6|41876.6|528
1646817000000|2022-03-09 09:10:00|42054|41942|42133.1|42021.1|42133.1|42021.1|42036.6|41924.6|336
1646817300000|2022-03-09 09:15:00|42135.6|42023.6|42118.7|42006.7|42145.7|42033.7|42076.4|41964.4|263
1646817600000|2022-03-09 09:20:00|42120|42008|42215.3|42103.3|42240.3|42128.3|42104.2|41992.2|500
1646817900000|2022-03-09 09:25:00|42216.6|42104.6|42237.4|42125.4|42239.7|42127.7|42163.9|42051.9|564
1646818200000|2022-03-09 09:30:00|42236.4|42124.4|42132.5|42020.5|42237.8|42125.8|42126.9|42014.9|466
1646818500000|2022-03-09 09:35:00|42131.8|42019.8|42190.9|42078.9|42202.1|42090.1|42094.7|41982.7|449
1646818800000|2022-03-09 09:40:00|42191.5|42079.5|42208.9|42096.9|42224.2|42112.2|42176.1|42064.1|316
1646819100000|2022-03-09 09:45:00|42220.6|42108.6|42141.3|42029.3|42269.4|42157.4|42129.7|42017.7|387
1646819400000|2022-03-09 09:50:00|42141.2|42029.2|42135.8|42023.8|42157.1|42045.1|42090.7|41978.7|294
1646819700000|2022-03-09 09:55:00|42137|42025|42094.1|41982.1|42163.6|42051.6|42079.4|41967.4|242
1646820000000|2022-03-09 10:00:00|42092.7|41980.7|42105.7|41993.7|42105.7|41993.7|42031.6|41919.6|359
1646820300000|2022-03-09 10:05:00|42105.6|41993.6|42155.4|42043.4|42213.3|42101.3|42097.4|41985.4|457
1646820600000|2022-03-09 10:10:00|42158|42046|42195.2|42083.2|42202.5|42090.5|42150.2|42038.2|316
1646820900000|2022-03-09 10:15:00|42199.6|42087.6|42160.3|42048.3|42204.1|42092.1|42140|42028|272
1646821200000|2022-03-09 10:20:00|42160.4|42048.4|42127.7|42015.7|42177.4|42065.4|42063.7|41951.7|298
1646821500000|2022-03-09 10:25:00|42127.2|42015.2|42143.9|42031.9|42152.9|42040.9|42097.2|41985.2|243
1646821800000|2022-03-09 10:30:00|42142.9|42030.9|42138.6|42026.6|42161.9|42049.9|42127.5|42015.5|227
1646822100000|2022-03-09 10:35:00|42131|42019|42153.9|42041.9|42182.5|42070.5|42131|42019|200
1646822400000|2022-03-09 10:40:00|42152.7|42040.7|42195.1|42083.1|42198.6|42086.6|42109.1|41997.1|205
1646822700000|2022-03-09 10:45:00|42195.5|42083.5|42180.7|42068.7|42201|42089|42160|42048|276
1646823000000|2022-03-09 10:50:00|42183.2|42071.2|42198.3|42086.3|42210.6|42098.6|42161.5|42049.5|257
1646823300000|2022-03-09 10:55:00|42198.4|42086.4|42267.2|42155.2|42291.4|42179.4|42195.8|42083.8|365
1646823600000|2022-03-09 11:00:00|42268.6|42156.6|42376.6|42264.6|42386.8|42274.8|42255.9|42143.9|446
1646823900000|2022-03-09 11:05:00|42377.5|42265.5|42231.4|42119.4|42432.5|42320.5|42230.9|42118.9|579
1646824200000|2022-03-09 11:10:00|42228.5|42116.5|42228.7|42116.7|42299.2|42187.2|42167.4|42055.4|585
1646824500000|2022-03-09 11:15:00|42228.2|42116.2|42273.3|42161.3|42310.6|42198.6|42220|42108|459
1646824800000|2022-03-09 11:20:00|42273.7|42161.7|42280.8|42168.8|42331.1|42219.1|42264.3|42152.3|485
1646825100000|2022-03-09 11:25:00|42284.8|42172.8|42152.8|42040.8|42288.7|42176.7|42144|42032|477
1646825400000|2022-03-09 11:30:00|42153.5|42041.5|42167.4|42055.4|42186.4|42074.4|42149.4|42037.4|329
1646825700000|2022-03-09 11:35:00|42168.9|42056.9|42112.3|42000.3|42181.2|42069.2|42076.3|41964.3|519
1646826000000|2022-03-09 11:40:00|42112.1|42000.1|42154.7|42042.7|42193.9|42081.9|42104.7|41992.7|416
1646826300000|2022-03-09 11:45:00|42154.8|42042.8|42200.5|42088.5|42203.4|42091.4|42126.2|42014.2|372
1646826600000|2022-03-09 11:50:00|42201.7|42089.7|42224.2|42112.2|42227.6|42115.6|42200.4|42088.4|365
1646826900000|2022-03-09 11:55:00|42222.5|42110.5|42214.6|42102.6|42246|42134|42178.2|42066.2|319
1646827200000|2022-03-09 12:00:00|42213.9|42101.9|42262.7|42150.7|42267.5|42155.5|42203.1|42091.1|423
1646827500000|2022-03-09 12:05:00|42263.4|42151.4|42321.5|42209.5|42348.6|42236.6|42250.7|42138.7|364
1646827800000|2022-03-09 12:10:00|42325.4|42213.4|42293.6|42181.6|42331.3|42219.3|42276.6|42164.6|373
1646828100000|2022-03-09 12:15:00|42293.1|42181.1|42332.4|42220.4|42401.2|42289.2|42263.4|42151.4|500
1646828400000|2022-03-09 12:20:00|42343.9|42231.9|42367.4|42255.4|42382.8|42270.8|42326.3|42214.3|355
1646828700000|2022-03-09 12:25:00|42367.2|42255.2|42425.7|42313.7|42461.9|42349.9|42364.8|42252.8|523
1646829000000|2022-03-09 12:30:00|42426.6|42314.6|42398.1|42286.1|42432.3|42320.3|42352.8|42240.8|359
1646829300000|2022-03-09 12:35:00|42399.6|42287.6|42139.9|42027.9|42567.8|42455.8|42111.4|41999.4|847
1646829600000|2022-03-09 12:40:00|42137.3|42025.3|41892.4|41780.4|42162.9|42050.9|41853.3|41741.3|770
1646829900000|2022-03-09 12:45:00|41891.8|41779.8|42033|41921|42033|41921|41808.5|41696.5|676
1646830200000|2022-03-09 12:50:00|42036.9|41924.9|42028.8|41916.8|42073.6|41961.6|42008.6|41896.6|372
1646830500000|2022-03-09 12:55:00|42029.9|41917.9|41977.5|41865.5|42033|41921|41959.1|41847.1|656
1646830800000|2022-03-09 13:00:00|41974.5|41862.5|41934.6|41822.6|42019.8|41907.8|41917.6|41805.6|650
1646831100000|2022-03-09 13:05:00|41935.5|41823.5|41919.6|41807.6|41952.3|41840.3|41884.6|41772.6|570
1646831400000|2022-03-09 13:10:00|41919.9|41807.9|41989.3|41877.3|42002.3|41890.3|41919.9|41807.9|504
1646831700000|2022-03-09 13:15:00|41989.4|41877.4|42091.3|41979.3|42094.7|41982.7|41972.3|41860.3|524
1646832000000|2022-03-09 13:20:00|42091|41979|42058.2|41946.2|42130.3|42018.3|42043.7|41931.7|683
1646832300000|2022-03-09 13:25:00|42046.5|41934.5|42036.3|41924.3|42102.6|41990.6|42027.2|41915.2|541
1646832600000|2022-03-09 13:30:00|42036.8|41924.8|42049.9|41937.9|42094.7|41982.7|42036.8|41924.8|596
1646832900000|2022-03-09 13:35:00|42048.2|41936.2|41974.1|41862.1|42072.7|41960.7|41962.5|41850.5|453
1646833200000|2022-03-09 13:40:00|41976.7|41864.7|41894.2|41782.2|41994.2|41882.2|41880.1|41768.1|654
1646833500000|2022-03-09 13:45:00|41894|41782|41870.6|41758.6|41955.4|41843.4|41838.2|41726.2|775
1646833800000|2022-03-09 13:50:00|41870|41758|41829.5|41717.5|41878.1|41766.1|41725.5|41613.5|657
1646834100000|2022-03-09 13:55:00|41825.7|41713.7|41913.6|41801.6|41940.7|41828.7|41808.9|41696.9|491
1646834400000|2022-03-09 14:00:00|41925.2|41813.2|42005.7|41893.7|42021.6|41909.6|41912.4|41800.4|410
1646834700000|2022-03-09 14:05:00|42001.5|41889.5|42286|42174|42294.8|42182.8|41984.2|41872.2|670
1646835000000|2022-03-09 14:10:00|42281.7|42169.7|42199|42087|42356.9|42244.9|42190.6|42078.6|903
1646835300000|2022-03-09 14:15:00|42197.5|42085.5|42143.7|42031.7|42251.3|42139.3|42124.6|42012.6|645
1646835600000|2022-03-09 14:20:00|42143.8|42031.8|42156.3|42044.3|42185.5|42073.5|42123.9|42011.9|440
1646835900000|2022-03-09 14:25:00|42155.3|42043.3|42184|42072|42248.9|42136.9|42155.3|42043.3|439
1646836200000|2022-03-09 14:30:00|42188.7|42076.7|42179.1|42067.1|42268.8|42156.8|42077|41965|698
1646836500000|2022-03-09 14:35:00|42177.1|42065.1|42203.4|42091.4|42224.2|42112.2|42088.2|41976.2|507
1646836800000|2022-03-09 14:40:00|42206.6|42094.6|42224.8|42112.8|42286.3|42174.3|42156.9|42044.9|614
1646837100000|2022-03-09 14:45:00|42227.3|42115.3|42212|42100|42333.6|42221.6|42204.7|42092.7|480
1646837400000|2022-03-09 14:50:00|42219.7|42107.7|42169.7|42057.7|42226.2|42114.2|42137.4|42025.4|384
1646837700000|2022-03-09 14:55:00|42172.2|42060.2|42275.3|42163.3|42286|42174|42144.8|42032.8|404
1646838000000|2022-03-09 15:00:00|42281.5|42169.5|42281.6|42169.6|42383.4|42271.4|42259.8|42147.8|479
1646838300000|2022-03-09 15:05:00|42266.5|42154.5|42230.1|42118.1|42289.3|42177.3|42196.8|42084.8|456
1646838600000|2022-03-09 15:10:00|42229.3|42117.3|42258.4|42146.4|42272.2|42160.2|42215.5|42103.5|331
1646838900000|2022-03-09 15:15:00|42265.8|42153.8|42235.8|42123.8|42306.6|42194.6|42186.6|42074.6|569
1646839200000|2022-03-09 15:20:00|42235.7|42123.7|42258.8|42146.8|42266.2|42154.2|42198|42086|471
1646839500000|2022-03-09 15:25:00|42255.9|42143.9|42248.5|42136.5|42280.8|42168.8|42172.4|42060.4|409
1646839800000|2022-03-09 15:30:00|42249.1|42137.1|42282.5|42170.5|42282.9|42170.9|42241.8|42129.8|449
1646840100000|2022-03-09 15:35:00|42277.3|42165.3|42324.4|42212.4|42330.1|42218.1|42270.4|42158.4|548
1646840400000|2022-03-09 15:40:00|42322.2|42210.2|42464.2|42352.2|42471.4|42359.4|42315.1|42203.1|560
1646840700000|2022-03-09 15:45:00|42460.4|42348.4|42556.4|42444.4|42571.1|42459.1|42460.4|42348.4|548
1646841000000|2022-03-09 15:50:00|42545.9|42433.9|42388.3|42276.3|42573.4|42461.4|42328.7|42216.7|428
1646841300000|2022-03-09 15:55:00|42384.9|42272.9|42588.9|42476.9|42642.5|42530.5|42384.2|42272.2|412
1646841600000|2022-03-09 16:00:00|42589.2|42477.2|42517.9|42405.9|42623|42511|42501|42389|658
1646841900000|2022-03-09 16:05:00|42507.4|42395.4|42471.2|42359.2|42551.2|42439.2|42457.3|42345.3|597
1646842200000|2022-03-09 16:10:00|42472.8|42360.8|42390.7|42278.7|42476.7|42364.7|42356.3|42244.3|592
1646842500000|2022-03-09 16:15:00|42392.9|42280.9|42490.9|42378.9|42497|42385|42342|42230|413
1646842800000|2022-03-09 16:20:00|42487.5|42375.5|42480.4|42368.4|42517.2|42405.2|42407.9|42295.9|519
1646843100000|2022-03-09 16:25:00|42480.8|42368.8|42414.6|42302.6|42482.1|42370.1|42406.8|42294.8|524
1646843400000|2022-03-09 16:30:00|42414.9|42302.9|42496.9|42384.9|42501.9|42389.9|42383.7|42271.7|485
1646843700000|2022-03-09 16:35:00|42487.7|42375.7|42405|42293|42541.3|42429.3|42382.4|42270.4|558
1646844000000|2022-03-09 16:40:00|42405.3|42293.3|42363.1|42251.1|42452.4|42340.4|42354.8|42242.8|467
1646844300000|2022-03-09 16:45:00|42368.6|42256.6|42311.8|42199.8|42368.6|42256.6|42265.2|42153.2|415
1646844600000|2022-03-09 16:50:00|42309.4|42197.4|42275.1|42163.1|42312.6|42200.6|42221.1|42109.1|406
1646844900000|2022-03-09 16:55:00|42274.9|42162.9|42304.6|42192.6|42319.9|42207.9|42267.9|42155.9|401
1646845200000|2022-03-09 17:00:00|42292.7|42180.7|42349.2|42237.2|42369.5|42257.5|42275.3|42163.3|416
1646845500000|2022-03-09 17:05:00|42348.9|42236.9|42287.3|42175.3|42371.6|42259.6|42269.8|42157.8|349
1646845800000|2022-03-09 17:10:00|42290.2|42178.2|42301.9|42189.9|42303|42191|42254.6|42142.6|382
1646846100000|2022-03-09 17:15:00|42301.5|42189.5|42290.1|42178.1|42359.6|42247.6|42280.6|42168.6|395
1646846400000|2022-03-09 17:20:00|42290.6|42178.6|42250.2|42138.2|42291.2|42179.2|42176.4|42064.4|609
1646846700000|2022-03-09 17:25:00|42253.9|42141.9|42276.9|42164.9|42285.3|42173.3|42199.3|42087.3|414
1646847000000|2022-03-09 17:30:00|42273.3|42161.3|42320.7|42208.7|42327.4|42215.4|42267.4|42155.4|291
1646847300000|2022-03-09 17:35:00|42321.3|42209.3|42339.6|42227.6|42342.2|42230.2|42296.9|42184.9|410
1646847600000|2022-03-09 17:40:00|42341.4|42229.4|42334.8|42222.8|42374.2|42262.2|42310.3|42198.3|460
1646847900000|2022-03-09 17:45:00|42335.7|42223.7|42357.6|42245.6|42358|42246|42317.8|42205.8|310
1646848200000|2022-03-09 17:50:00|42353.6|42241.6|42370.1|42258.1|42402.9|42290.9|42326.4|42214.4|316
1646848500000|2022-03-09 17:55:00|42370.6|42258.6|42391|42279|42405.3|42293.3|42349.1|42237.1|321
1646848800000|2022-03-09 18:00:00|42391.3|42279.3|42296.4|42184.4|42394.9|42282.9|42267.3|42155.3|432
1646849100000|2022-03-09 18:05:00|42295.9|42183.9|42284.9|42172.9|42309.9|42197.9|42267.4|42155.4|262
1646849400000|2022-03-09 18:10:00|42283.6|42171.6|42236.4|42124.4|42306|42194|42223.1|42111.1|218
1646849700000|2022-03-09 18:15:00|42229.1|42117.1|42154.4|42042.4|42264.3|42152.3|42154.4|42042.4|311
1646850000000|2022-03-09 18:20:00|42163.6|42051.6|42150.1|42038.1|42183.1|42071.1|42088.1|41976.1|444
1646850300000|2022-03-09 18:25:00|42153.3|42041.3|42150.1|42038.1|42159.4|42047.4|42108.9|41996.9|379
1646850600000|2022-03-09 18:30:00|42145.8|42033.8|42156.1|42044.1|42191|42079|42119.6|42007.6|395
1646850900000|2022-03-09 18:35:00|42143|42031|42099.6|41987.6|42154.3|42042.3|42088.1|41976.1|261
1646851200000|2022-03-09 18:40:00|42112.4|42000.4|42039.9|41927.9|42128.8|42016.8|42022|41910|327
1646851500000|2022-03-09 18:45:00|42039.3|41927.3|41958.1|41846.1|42074.7|41962.7|41921.4|41809.4|495
1646851800000|2022-03-09 18:50:00|41957.3|41845.3|42116|42004|42120.6|42008.6|41936.2|41824.2|479
1646852100000|2022-03-09 18:55:00|42119.6|42007.6|42080.8|41968.8|42126.9|42014.9|42078.7|41966.7|251
1646852400000|2022-03-09 19:00:00|42087.9|41975.9|42100.7|41988.7|42102.8|41990.8|42038.5|41926.5|367
1646852700000|2022-03-09 19:05:00|42096|41984|42112|42000|42114.6|42002.6|42070.9|41958.9|462
1646853000000|2022-03-09 19:10:00|42113|42001|41945.8|41833.8|42126.7|42014.7|41931.4|41819.4|448
1646853300000|2022-03-09 19:15:00|41944|41832|41891.7|41779.7|41976.5|41864.5|41846.9|41734.9|476
1646853600000|2022-03-09 19:20:00|41888.7|41776.7|42014.4|41902.4|42049.6|41937.6|41867|41755|450
1646853900000|2022-03-09 19:25:00|42020.1|41908.1|41958.3|41846.3|42069.3|41957.3|41899.4|41787.4|335
1646854200000|2022-03-09 19:30:00|41956.9|41844.9|42156.1|42044.1|42170.8|42058.8|41956.9|41844.9|417
1646854500000|2022-03-09 19:35:00|42155.2|42043.2|42142.9|42030.9|42194.5|42082.5|42123|42011|430
1646854800000|2022-03-09 19:40:00|42138.7|42026.7|42174.3|42062.3|42180.8|42068.8|42126|42014|390
1646855100000|2022-03-09 19:45:00|42174.5|42062.5|42265.9|42153.9|42266|42154|42171.4|42059.4|294
1646855400000|2022-03-09 19:50:00|42270.1|42158.1|42285.9|42173.9|42301.9|42189.9|42243|42131|303
1646855700000|2022-03-09 19:55:00|42284.8|42172.8|42294|42182|42335.6|42223.6|42270.8|42158.8|371
1646856000000|2022-03-09 20:00:00|42274.5|42162.5|42294.6|42182.6|42319.9|42207.9|42274.5|42162.5|357
1646856300000|2022-03-09 20:05:00|42294.8|42182.8|42293.9|42181.9|42380.2|42268.2|42292.7|42180.7|494
1646856600000|2022-03-09 20:10:00|42294|42182|42195.4|42083.4|42343.4|42231.4|42177.6|42065.6|500
1646856900000|2022-03-09 20:15:00|42195.2|42083.2|42127.3|42015.3|42207.8|42095.8|42125.9|42013.9|411
1646857200000|2022-03-09 20:20:00|42129.5|42017.5|42176.7|42064.7|42197.6|42085.6|42129.5|42017.5|304
1646857500000|2022-03-09 20:25:00|42175.6|42063.6|42161.2|42049.2|42179.5|42067.5|42114.5|42002.5|334
1646857800000|2022-03-09 20:30:00|42160.9|42048.9|42066.1|41954.1|42178.6|42066.6|42059.7|41947.7|467
1646858100000|2022-03-09 20:35:00|42070.4|41958.4|41987.1|41875.1|42073.1|41961.1|41982|41870|342
1646858400000|2022-03-09 20:40:00|41984.4|41872.4|41893.6|41781.6|42015.3|41903.3|41882.8|41770.8|495
1646858700000|2022-03-09 20:45:00|41893.4|41781.4|41916.6|41804.6|41978.5|41866.5|41865.4|41753.4|438
1646859000000|2022-03-09 20:50:00|41916.5|41804.5|41901.2|41789.2|41950.3|41838.3|41791.9|41679.9|628
1646859300000|2022-03-09 20:55:00|41899.5|41787.5|41876.8|41764.8|41900.9|41788.9|41829.2|41717.2|500
1646859600000|2022-03-09 21:00:00|41875.4|41763.4|41925.3|41813.3|41935.8|41823.8|41843.3|41731.3|499
1646859900000|2022-03-09 21:05:00|41926|41814|41888.5|41776.5|42003.7|41891.7|41879.5|41767.5|391
1646860200000|2022-03-09 21:10:00|41894|41782|41772.8|41660.8|41894|41782|41744.9|41632.9|478
1646860500000|2022-03-09 21:15:00|41764.4|41652.4|41800.2|41688.2|41849.5|41737.5|41757.8|41645.8|428
1646860800000|2022-03-09 21:20:00|41814.7|41702.7|41799.2|41687.2|41829.9|41717.9|41771.6|41659.6|330
1646861100000|2022-03-09 21:25:00|41799.5|41687.5|41856|41744|41871|41759|41795.4|41683.4|337
1646861400000|2022-03-09 21:30:00|41857.6|41745.6|41787.1|41675.1|41875.4|41763.4|41784.1|41672.1|319
1646861700000|2022-03-09 21:35:00|41787|41675|41907.8|41795.8|41913.7|41801.7|41784.5|41672.5|326
1646862000000|2022-03-09 21:40:00|41915.7|41803.7|41890.3|41778.3|41960.5|41848.5|41861.4|41749.4|435
1646862300000|2022-03-09 21:45:00|41894.1|41782.1|41910.2|41798.2|41946.4|41834.4|41870.7|41758.7|392
1646862600000|2022-03-09 21:50:00|41916.4|41804.4|41960|41848|41981.6|41869.6|41916.4|41804.4|308
1646862900000|2022-03-09 21:55:00|41961.1|41849.1|41941.2|41829.2|42012.6|41900.6|41925.3|41813.3|346
1646863200000|2022-03-09 22:00:00|41940.9|41828.9|42004|41892|42007|41895|41916.5|41804.5|409
1646863500000|2022-03-09 22:05:00|42003.7|41891.7|42060.9|41948.9|42061|41949|42003|41891|389
1646863800000|2022-03-09 22:10:00|42055.4|41943.4|41999.6|41887.6|42062.6|41950.6|41986.5|41874.5|335
1646864100000|2022-03-09 22:15:00|41998|41886|42024.7|41912.7|42025.6|41913.6|41994|41882|194
1646864400000|2022-03-09 22:20:00|42022.9|41910.9|42032.7|41920.7|42041.9|41929.9|41937.3|41825.3|359
1646864700000|2022-03-09 22:25:00|42049.1|41937.1|42054.3|41942.3|42060.6|41948.6|42042.6|41930.6|123
1646865000000|2022-03-09 22:30:00|42053.8|41941.8|42119.2|42007.2|42119.3|42007.3|42051.7|41939.7|298
1646865300000|2022-03-09 22:35:00|42119.4|42007.4|42009|41897|42122.2|42010.2|42009|41897|324
1646865600000|2022-03-09 22:40:00|42008.7|41896.7|41909.5|41797.5|42019.7|41907.7|41841|41729|380
1646865900000|2022-03-09 22:45:00|41922.4|41810.4|41889.8|41777.8|41949.4|41837.4|41856.3|41744.3|353
1646866200000|2022-03-09 22:50:00|41891.1|41779.1|41946.6|41834.6|41965.9|41853.9|41876|41764|371
1646866500000|2022-03-09 22:55:00|41948.3|41836.3|41964.1|41852.1|41996.7|41884.7|41946.2|41834.2|285
1646866800000|2022-03-09 23:00:00|41958.2|41846.2|41924.9|41812.9|41998.5|41886.5|41883.6|41771.6|461
1646867100000|2022-03-09 23:05:00|41919.7|41807.7|41999.7|41887.7|42014|41902|41919.7|41807.7|394
1646867400000|2022-03-09 23:10:00|42000.2|41888.2|42011.8|41899.8|42048.2|41936.2|42000.2|41888.2|334
1646867700000|2022-03-09 23:15:00|42015.6|41903.6|42014.6|41902.6|42035.1|41923.1|41977.8|41865.8|215
1646868000000|2022-03-09 23:20:00|42014.9|41902.9|41964.8|41852.8|42014.9|41902.9|41958.7|41846.7|168
1646868300000|2022-03-09 23:25:00|41973.4|41861.4|42017.2|41905.2|42021.1|41909.1|41966.6|41854.6|220
1646868600000|2022-03-09 23:30:00|42017.8|41905.8|42165.8|42053.8|42196|42084|42017.8|41905.8|279
1646868900000|2022-03-09 23:35:00|42165.6|42053.6|42081.1|41969.1|42184.7|42072.7|42081.1|41969.1|385
1646869200000|2022-03-09 23:40:00|42080.2|41968.2|42080.8|41968.8|42101|41989|42018.7|41906.7|368
1646869500000|2022-03-09 23:45:00|42079.7|41967.7|42039.6|41927.6|42124.6|42012.6|42033.7|41921.7|283
1646869800000|2022-03-09 23:50:00|42042.5|41930.5|42031.8|41919.8|42049.5|41937.5|42018.2|41906.2|201
1646870100000|2022-03-09 23:55:00|42032.3|41920.3|42009|41897|42063.4|41951.4|42001.6|41889.6|254
1646870400000|2022-03-10 00:00:00|42010.6|41898.6|42021.5|41909.5|42040.8|41928.8|41931.4|41819.4|401
1646870700000|2022-03-10 00:05:00|42024.9|41912.9|41967.9|41855.9|42071.9|41959.9|41946.7|41834.7|438
1646871000000|2022-03-10 00:10:00|41969.4|41857.4|41948.9|41836.9|41993.3|41881.3|41928.6|41816.6|337
1646871300000|2022-03-10 00:15:00|41952.4|41840.4|42081.9|41969.9|42102.8|41990.8|41945.1|41833.1|309
1646871600000|2022-03-10 00:20:00|42088.7|41976.7|42031.6|41919.6|42095.2|41983.2|42025.5|41913.5|228
1646871900000|2022-03-10 00:25:00|42045.8|41933.8|42006.9|41894.9|42045.8|41933.8|41988.7|41876.7|342
1646872200000|2022-03-10 00:30:00|42007.8|41895.8|41869.6|41757.6|42016.1|41904.1|41852.6|41740.6|294
1646872500000|2022-03-10 00:35:00|41869.4|41757.4|41888.7|41776.7|41934|41822|41866.4|41754.4|317
1646872800000|2022-03-10 00:40:00|41889.6|41777.6|41934.1|41822.1|41954.1|41842.1|41885.3|41773.3|264
1646873100000|2022-03-10 00:45:00|41935|41823|41963.4|41851.4|41978.7|41866.7|41934.1|41822.1|188
1646873400000|2022-03-10 00:50:00|41959.4|41847.4|41891.7|41779.7|41959.4|41847.4|41825.1|41713.1|365
1646873700000|2022-03-10 00:55:00|41891.5|41779.5|41897.4|41785.4|41918.3|41806.3|41864.2|41752.2|323
1646874000000|2022-03-10 01:00:00|41895.3|41783.3|41793.9|41681.9|41909.1|41797.1|41787|41675|420
1646874300000|2022-03-10 01:05:00|41790.4|41678.4|41807.9|41695.9|41831.9|41719.9|41776|41664|333
1646874600000|2022-03-10 01:10:00|41808.5|41696.5|41861.6|41749.6|41873|41761|41798.3|41686.3|208
1646874900000|2022-03-10 01:15:00|41862.8|41750.8|41914.9|41802.9|41950.5|41838.5|41862.8|41750.8|337
1646875200000|2022-03-10 01:20:00|41917.4|41805.4|41947|41835|41963.2|41851.2|41905.8|41793.8|263
1646875500000|2022-03-10 01:25:00|41948.2|41836.2|41989.1|41877.1|42009.5|41897.5|41948.2|41836.2|236
1646875800000|2022-03-10 01:30:00|41988.5|41876.5|41908.6|41796.6|41988.5|41876.5|41891.7|41779.7|342
1646876100000|2022-03-10 01:35:00|41905.4|41793.4|41504.6|41392.6|41910.4|41798.4|41450.3|41338.3|726
1646876400000|2022-03-10 01:40:00|41505.1|41393.1|41435.4|41323.4|41508|41396|41398.8|41286.8|538
1646876700000|2022-03-10 01:45:00|41433.2|41321.2|41094.9|40982.9|41444.4|41332.4|40950.5|40838.5|941
1646877000000|2022-03-10 01:50:00|41095.3|40983.3|40945.6|40833.6|41187.7|41075.7|40931.7|40819.7|713
1646877300000|2022-03-10 01:55:00|40943.2|40831.2|40988.6|40876.6|41099.8|40987.8|40898.7|40786.7|585
1646877600000|2022-03-10 02:00:00|40991.9|40879.9|41094.3|40982.3|41101.2|40989.2|40956.2|40844.2|642
1646877900000|2022-03-10 02:05:00|41096|40984|40856.5|40744.5|41128|41016|40837.9|40725.9|517
1646878200000|2022-03-10 02:10:00|40856.1|40744.1|40962.6|40850.6|40970.8|40858.8|40852.3|40740.3|541
1646878500000|2022-03-10 02:15:00|40958.6|40846.6|40852.6|40740.6|40999.3|40887.3|40852.6|40740.6|475
1646878800000|2022-03-10 02:20:00|40851.2|40739.2|40897.9|40785.9|40919|40807|40797.9|40685.9|432
1646879100000|2022-03-10 02:25:00|40908.1|40796.1|40870.7|40758.7|40941.9|40829.9|40870.7|40758.7|279
1646879400000|2022-03-10 02:30:00|40888.4|40776.4|40919|40807|40936.4|40824.4|40727.1|40615.1|605
1646879700000|2022-03-10 02:35:00|40930.1|40818.1|40905.3|40793.3|40969|40857|40897.9|40785.9|217
1646880000000|2022-03-10 02:40:00|40905.2|40793.2|40920.7|40808.7|40936.6|40824.6|40866.2|40754.2|255
1646880300000|2022-03-10 02:45:00|40920.5|40808.5|40941.8|40829.8|40972.6|40860.6|40917.4|40805.4|252
1646880600000|2022-03-10 02:50:00|40941.7|40829.7|40948.9|40836.9|40999.5|40887.5|40941.6|40829.6|282
1646880900000|2022-03-10 02:55:00|40939.7|40827.7|40789.3|40677.3|40946.6|40834.6|40775.2|40663.2|296
1646881200000|2022-03-10 03:00:00|40784.3|40672.3|40875|40763|40895.2|40783.2|40643.6|40531.6|512
1646881500000|2022-03-10 03:05:00|40875.6|40763.6|40932.3|40820.3|40966.4|40854.4|40840.4|40728.4|362
1646881800000|2022-03-10 03:10:00|40932.1|40820.1|40902.9|40790.9|40967.1|40855.1|40883.5|40771.5|266
1646882100000|2022-03-10 03:15:00|40912|40800|40943.9|40831.9|40968.3|40856.3|40906.7|40794.7|302
1646882400000|2022-03-10 03:20:00|40941.1|40829.1|40949.1|40837.1|40970.9|40858.9|40939.4|40827.4|255
1646882700000|2022-03-10 03:25:00|40947.7|40835.7|40942.6|40830.6|40993.4|40881.4|40927.5|40815.5|278
1646883000000|2022-03-10 03:30:00|40939.7|40827.7|40838.9|40726.9|40942.6|40830.6|40834.1|40722.1|378
1646883300000|2022-03-10 03:35:00|40836.7|40724.7|40856.7|40744.7|40861.1|40749.1|40805.8|40693.8|243
1646883600000|2022-03-10 03:40:00|40852.3|40740.3|40876.6|40764.6|40883.3|40771.3|40813.7|40701.7|187
1646883900000|2022-03-10 03:45:00|40896.4|40784.4|40839|40727|40939.3|40827.3|40838.9|40726.9|223
1646884200000|2022-03-10 03:50:00|40839.4|40727.4|40915.9|40803.9|40915.9|40803.9|40828.5|40716.5|229
1646884500000|2022-03-10 03:55:00|40914.9|40802.9|40859.8|40747.8|40914.9|40802.9|40857.2|40745.2|123
1646884800000|2022-03-10 04:00:00|40866.1|40754.1|40821.8|40709.8|40910.9|40798.9|40821.8|40709.8|269
1646885100000|2022-03-10 04:05:00|40804.1|40692.1|40831.1|40719.1|40867.9|40755.9|40795|40683|256
1646885400000|2022-03-10 04:10:00|40834.1|40722.1|40804.9|40692.9|40834.1|40722.1|40779.3|40667.3|190
1646885700000|2022-03-10 04:15:00|40776.2|40664.2|40755.1|40643.1|40833.5|40721.5|40754.1|40642.1|163
1646886000000|2022-03-10 04:20:00|40754.5|40642.5|40475.7|40363.7|40758.1|40646.1|40442.6|40330.6|697
1646886300000|2022-03-10 04:25:00|40474.8|40362.8|40302.6|40190.6|40475.7|40363.7|40291.3|40179.3|640
1646886600000|2022-03-10 04:30:00|40302.2|40190.2|39805.4|39693.4|40331.7|40219.7|39781.3|39669.3|947
1646886900000|2022-03-10 04:35:00|39814.8|39702.8|39743.3|39631.3|39903.6|39791.6|39698.9|39586.9|912
1646887200000|2022-03-10 04:40:00|39739.3|39627.3|39609.2|39497.2|39790.3|39678.3|39485.4|39373.4|730
1646887500000|2022-03-10 04:45:00|39615.2|39503.2|39583.1|39471.1|39730.9|39618.9|39563.4|39451.4|651
1646887800000|2022-03-10 04:50:00|39577.1|39465.1|39659.9|39547.9|39739.4|39627.4|39572.6|39460.6|538
1646888100000|2022-03-10 04:55:00|39644.9|39532.9|39601.1|39489.1|39713.4|39601.4|39584|39472|512
1646888400000|2022-03-10 05:00:00|39602.1|39490.1|39586|39474|39607.1|39495.1|39449.2|39337.2|684
1646888700000|2022-03-10 05:05:00|39587.4|39475.4|39227.9|39115.9|39591.8|39479.8|39202.1|39090.1|825
1646889000000|2022-03-10 05:10:00|39223.7|39111.7|39372.8|39260.8|39404|39292|39223.2|39111.2|632
1646889300000|2022-03-10 05:15:00|39372.6|39260.6|39465.5|39353.5|39480|39368|39346.6|39234.6|496
1646889600000|2022-03-10 05:20:00|39466.1|39354.1|39393.9|39281.9|39482.2|39370.2|39375.4|39263.4|466
1646889900000|2022-03-10 05:25:00|39390.1|39278.1|39349.9|39237.9|39393.5|39281.5|39222.4|39110.4|508
1646890200000|2022-03-10 05:30:00|39354.1|39242.1|39377.9|39265.9|39434.9|39322.9|39311.2|39199.2|491
1646890500000|2022-03-10 05:35:00|39388.5|39276.5|39310.6|39198.6|39430.4|39318.4|39304.2|39192.2|434
1646890800000|2022-03-10 05:40:00|39310.9|39198.9|39272.6|39160.6|39381.8|39269.8|39272.6|39160.6|270
1646891100000|2022-03-10 05:45:00|39269.9|39157.9|39324.4|39212.4|39351.1|39239.1|39252.1|39140.1|380
1646891400000|2022-03-10 05:50:00|39312.6|39200.6|39255|39143|39403.8|39291.8|39011.3|38899.3|440
1646891700000|2022-03-10 05:55:00|39252.3|39140.3|39254.4|39142.4|39364.9|39252.9|39214.7|39102.7|499
1646892000000|2022-03-10 06:00:00|39271.8|39159.8|39346.9|39234.9|39373.7|39261.7|39248.8|39136.8|226
1646892300000|2022-03-10 06:05:00|39334.4|39222.4|39369.9|39257.9|39372.6|39260.6|39312.9|39200.9|201
1646892600000|2022-03-10 06:10:00|39362.8|39250.8|39330.8|39218.8|39373.9|39261.9|39268.1|39156.1|232
1646892900000|2022-03-10 06:15:00|39334.1|39222.1|39262.9|39150.9|39334.1|39222.1|39215.2|39103.2|334
1646893200000|2022-03-10 06:20:00|39261.7|39149.7|39169.9|39057.9|39262.9|39150.9|39150|39038|325
1646893500000|2022-03-10 06:25:00|39171.5|39059.5|39196.5|39084.5|39207.3|39095.3|39143.6|39031.6|175
1646893800000|2022-03-10 06:30:00|39197.4|39085.4|39305.6|39193.6|39309|39197|39197.4|39085.4|355
1646894100000|2022-03-10 06:35:00|39306.5|39194.5|39389.6|39277.6|39409.1|39297.1|39305.6|39193.6|241
1646894400000|2022-03-10 06:40:00|39383.1|39271.1|39378.9|39266.9|39404.8|39292.8|39304.7|39192.7|231
1646894700000|2022-03-10 06:45:00|39376.6|39264.6|39301.4|39189.4|39378.9|39266.9|39300.4|39188.4|289
1646895000000|2022-03-10 06:50:00|39303.3|39191.3|39389.1|39277.1|39395|39283|39303.3|39191.3|154
1646895300000|2022-03-10 06:55:00|39389.7|39277.7|39467.4|39355.4|39469.3|39357.3|39355.6|39243.6|275
1646895600000|2022-03-10 07:00:00|39460.9|39348.9|39437.2|39325.2|39460.9|39348.9|39408.9|39296.9|171
1646895900000|2022-03-10 07:05:00|39431.2|39319.2|39331.9|39219.9|39442.6|39330.6|39306.1|39194.1|174
1646896200000|2022-03-10 07:10:00|39331.1|39219.1|39280.1|39168.1|39336.9|39224.9|39236.2|39124.2|288
1646896500000|2022-03-10 07:15:00|39273.5|39161.5|39304.6|39192.6|39305.7|39193.7|39214.1|39102.1|150
1646896800000|2022-03-10 07:20:00|39301.8|39189.8|39353.3|39241.3|39356.8|39244.8|39274.4|39162.4|228
1646897100000|2022-03-10 07:25:00|39355.1|39243.1|39362.9|39250.9|39365.5|39253.5|39319.4|39207.4|169
1646897400000|2022-03-10 07:30:00|39359.9|39247.9|39418.7|39306.7|39429.7|39317.7|39358.8|39246.8|283
1646897700000|2022-03-10 07:35:00|39420.3|39308.3|39464.1|39352.1|39468.3|39356.3|39409.6|39297.6|126
1646898000000|2022-03-10 07:40:00|39456.9|39344.9|39428.1|39316.1|39471.4|39359.4|39414.4|39302.4|230
1646898300000|2022-03-10 07:45:00|39430.2|39318.2|39420|39308|39432|39320|39363.4|39251.4|280
1646898600000|2022-03-10 07:50:00|39420.3|39308.3|39374.4|39262.4|39432.6|39320.6|39350.5|39238.5|246
1646898900000|2022-03-10 07:55:00|39369.3|39257.3|39306.1|39194.1|39386.4|39274.4|39264.9|39152.9|192
1646899200000|2022-03-10 08:00:00|39300.3|39188.3|39259.3|39147.3|39307.7|39195.7|39172.6|39060.6|310
1646899500000|2022-03-10 08:05:00|39269.1|39157.1|39160.3|39048.3|39301.9|39189.9|39129.5|39017.5|353
1646899800000|2022-03-10 08:10:00|39160.5|39048.5|39032.9|38920.9|39207.4|39095.4|39020.4|38908.4|540
1646900100000|2022-03-10 08:15:00|39025.4|38913.4|39053.5|38941.5|39087.7|38975.7|38954.1|38842.1|437
1646900400000|2022-03-10 08:20:00|39053.6|38941.6|38988.1|38876.1|39111|38999|38978.9|38866.9|374
1646900700000|2022-03-10 08:25:00|38987.3|38875.3|39119.9|39007.9|39126.1|39014.1|38882.1|38770.1|314
1646901000000|2022-03-10 08:30:00|39121.4|39009.4|39087.6|38975.6|39121.4|39009.4|39047.5|38935.5|298
1646901300000|2022-03-10 08:35:00|39084.4|38972.4|39270.5|39158.5|39299.8|39187.8|39084|38972|414
1646901600000|2022-03-10 08:40:00|39267.5|39155.5|39277.4|39165.4|39324|39212|39234.1|39122.1|306
1646901900000|2022-03-10 08:45:00|39290|39178|39269.1|39157.1|39292.5|39180.5|39225|39113|225
1646902200000|2022-03-10 08:50:00|39266.3|39154.3|39297.6|39185.6|39298.5|39186.5|39234.1|39122.1|257
1646902500000|2022-03-10 08:55:00|39290|39178|39292.7|39180.7|39337.2|39225.2|39250.5|39138.5|212
1646902800000|2022-03-10 09:00:00|39292.2|39180.2|39209.1|39097.1|39363.8|39251.8|39205|39093|673
1646903100000|2022-03-10 09:05:00|39205.9|39093.9|39300.7|39188.7|39303.5|39191.5|39204.6|39092.6|442
1646903400000|2022-03-10 09:10:00|39300.4|39188.4|39295.9|39183.9|39303.9|39191.9|39272.6|39160.6|135
1646903700000|2022-03-10 09:15:00|39300.5|39188.5|39334.4|39222.4|39340.4|39228.4|39300.5|39188.5|170
1646904000000|2022-03-10 09:20:00|39332.6|39220.6|39222.5|39110.5|39334.4|39222.4|39219.7|39107.7|262
1646904300000|2022-03-10 09:25:00|39219.7|39107.7|39216.7|39104.7|39230.5|39118.5|39170.6|39058.6|356
1646904600000|2022-03-10 09:30:00|39220.4|39108.4|39272.4|39160.4|39295.4|39183.4|39129.4|39017.4|417
1646904900000|2022-03-10 09:35:00|39272.6|39160.6|39339|39227|39347.9|39235.9|39228.4|39116.4|379
1646905200000|2022-03-10 09:40:00|39344.4|39232.4|39306.4|39194.4|39356.6|39244.6|39269|39157|382
1646905500000|2022-03-10 09:45:00|39306.6|39194.6|39333.1|39221.1|39370.7|39258.7|39302|39190|340
1646905800000|2022-03-10 09:50:00|39321.3|39209.3|39263.4|39151.4|39326.5|39214.5|39225.4|39113.4|476
1646906100000|2022-03-10 09:55:00|39254.7|39142.7|39223.6|39111.6|39343.9|39231.9|39223.6|39111.6|510
1646906400000|2022-03-10 10:00:00|39222.1|39110.1|39287.8|39175.8|39290.2|39178.2|39206.6|39094.6|559
1646906700000|2022-03-10 10:05:00|39290.5|39178.5|39264.1|39152.1|39300|39188|39244.1|39132.1|494
1646907000000|2022-03-10 10:10:00|39263.7|39151.7|39299.1|39187.1|39300.9|39188.9|39236.4|39124.4|386
1646907300000|2022-03-10 10:15:00|39290.1|39178.1|39272.6|39160.6|39298.6|39186.6|39224.7|39112.7|296
1646907600000|2022-03-10 10:20:00|39271.5|39159.5|39270|39158|39296.9|39184.9|39245.1|39133.1|466
1646907900000|2022-03-10 10:25:00|39268.9|39156.9|39294.9|39182.9|39297.9|39185.9|39264.4|39152.4|398
1646908200000|2022-03-10 10:30:00|39291.4|39179.4|39299.2|39187.2|39312|39200|39236.7|39124.7|438
1646908500000|2022-03-10 10:35:00|39301.6|39189.6|39120.4|39008.4|39310.9|39198.9|39110.8|38998.8|619
1646908800000|2022-03-10 10:40:00|39121.3|39009.3|39178.4|39066.4|39232.3|39120.3|39121.3|39009.3|379
1646909100000|2022-03-10 10:45:00|39181.1|39069.1|39201.5|39089.5|39207.6|39095.6|39134.2|39022.2|418
1646909400000|2022-03-10 10:50:00|39200.9|39088.9|39133.8|39021.8|39200.9|39088.9|39120.8|39008.8|400
1646909700000|2022-03-10 10:55:00|39133.3|39021.3|39131.9|39019.9|39147.3|39035.3|39052.1|38940.1|413
1646910000000|2022-03-10 11:00:00|39130.7|39018.7|39121.4|39009.4|39157.1|39045.1|39078|38966|459
1646910300000|2022-03-10 11:05:00|39120|39008|39026.6|38914.6|39123.5|39011.5|39013.9|38901.9|484
1646910600000|2022-03-10 11:10:00|39025.4|38913.4|39186.3|39074.3|39200.9|39088.9|39024.2|38912.2|474
1646910900000|2022-03-10 11:15:00|39186.2|39074.2|39129.4|39017.4|39197.3|39085.3|39080.7|38968.7|382
1646911200000|2022-03-10 11:20:00|39127.6|39015.6|39181.1|39069.1|39190.8|39078.8|39122.4|39010.4|260
1646911500000|2022-03-10 11:25:00|39178.8|39066.8|39151.5|39039.5|39206|39094|39128|39016|255
1646911800000|2022-03-10 11:30:00|39142.6|39030.6|39112.1|39000.1|39142.6|39030.6|39080.4|38968.4|324
1646912100000|2022-03-10 11:35:00|39106.8|38994.8|39097.9|38985.9|39123.2|39011.2|39073.1|38961.1|295
1646912400000|2022-03-10 11:40:00|39097|38985|39142.3|39030.3|39157.6|39045.6|39078.2|38966.2|278
1646912700000|2022-03-10 11:45:00|39142.2|39030.2|39147|39035|39177.5|39065.5|39140.6|39028.6|242
1646913000000|2022-03-10 11:50:00|39146.1|39034.1|39154.2|39042.2|39165.6|39053.6|39110.5|38998.5|408
1646913300000|2022-03-10 11:55:00|39154.4|39042.4|39161.9|39049.9|39174.7|39062.7|39133|39021|244
1646913600000|2022-03-10 12:00:00|39160.1|39048.1|39102.4|38990.4|39161.9|39049.9|39080.8|38968.8|278
1646913900000|2022-03-10 12:05:00|39096.1|38984.1|39065.6|38953.6|39106.9|38994.9|39042|38930|293
1646914200000|2022-03-10 12:10:00|39067.4|38955.4|39148.1|39036.1|39167.6|39055.6|39060.3|38948.3|440
1646914500000|2022-03-10 12:15:00|39154.9|39042.9|39215.7|39103.7|39216.7|39104.7|39141.6|39029.6|327
1646914800000|2022-03-10 12:20:00|39216|39104|39251.2|39139.2|39254.7|39142.7|39188.2|39076.2|264
1646915100000|2022-03-10 12:25:00|39252.3|39140.3|39280.4|39168.4|39282.3|39170.3|39239.9|39127.9|325
1646915400000|2022-03-10 12:30:00|39277.2|39165.2|39248.7|39136.7|39281.6|39169.6|39236.2|39124.2|250
1646915700000|2022-03-10 12:35:00|39248.9|39136.9|39218.6|39106.6|39248.9|39136.9|39193.6|39081.6|211
1646916000000|2022-03-10 12:40:00|39207.5|39095.5|39225.3|39113.3|39423.6|39311.6|39207.5|39095.5|389
1646916300000|2022-03-10 12:45:00|39224.9|39112.9|39362.5|39250.5|39396.9|39284.9|39198.7|39086.7|641
1646916600000|2022-03-10 12:50:00|39357.1|39245.1|39341.9|39229.9|39376.6|39264.6|39289.3|39177.3|489
1646916900000|2022-03-10 12:55:00|39340.4|39228.4|39304.7|39192.7|39374.4|39262.4|39300.3|39188.3|458
1646917200000|2022-03-10 13:00:00|39304.6|39192.6|39332.4|39220.4|39369.6|39257.6|39304.6|39192.6|329
1646917500000|2022-03-10 13:05:00|39332.5|39220.5|39272.4|39160.4|39351.6|39239.6|39260.6|39148.6|254
1646917800000|2022-03-10 13:10:00|39271.8|39159.8|39305.4|39193.4|39307.9|39195.9|39271.1|39159.1|214
1646918100000|2022-03-10 13:15:00|39301.8|39189.8|39372.2|39260.2|39374.9|39262.9|39291.3|39179.3|382
1646918400000|2022-03-10 13:20:00|39368.5|39256.5|39380.3|39268.3|39395.2|39283.2|39347.4|39235.4|233
1646918700000|2022-03-10 13:25:00|39380.2|39268.2|39405.3|39293.3|39405.7|39293.7|39345.1|39233.1|269
1646919000000|2022-03-10 13:30:00|39405.7|39293.7|40091.7|39979.7|40312.2|40200.2|39351.9|39239.9|799
1646919300000|2022-03-10 13:35:00|40093.4|39981.4|39402|39290|40109.4|39997.4|39272.7|39160.7|741
1646919600000|2022-03-10 13:40:00|39398.5|39286.5|38677|38565|39421.4|39309.4|38677|38565|749
1646919900000|2022-03-10 13:45:00|38673.3|38561.3|38827.9|38715.9|39009.7|38897.7|38662.7|38550.7|799
1646920200000|2022-03-10 13:50:00|38827.5|38715.5|39117.2|39005.2|39193.5|39081.5|38799.2|38687.2|741
1646920500000|2022-03-10 13:55:00|39119.9|39007.9|38953.8|38841.8|39139.6|39027.6|38894.8|38782.8|716
1646920800000|2022-03-10 14:00:00|38949.8|38837.8|39120.4|39008.4|39120.4|39008.4|38889.8|38777.8|663
1646921100000|2022-03-10 14:05:00|39109.9|38997.9|39059|38947|39153.4|39041.4|39021.6|38909.6|635
1646921400000|2022-03-10 14:10:00|39055.9|38943.9|39101.1|38989.1|39118|39006|39021.6|38909.6|472
1646921700000|2022-03-10 14:15:00|39099.6|38987.6|39209|39097|39220|39108|39059.8|38947.8|458
1646922000000|2022-03-10 14:20:00|39209.7|39097.7|39105.4|38993.4|39212.8|39100.8|39059.1|38947.1|560
1646922300000|2022-03-10 14:25:00|39084.9|38972.9|39133.6|39021.6|39151.5|39039.5|39072.1|38960.1|491
1646922600000|2022-03-10 14:30:00|39132.2|39020.2|39079.8|38967.8|39202.1|39090.1|38894|38782|725
1646922900000|2022-03-10 14:35:00|39086.4|38974.4|39032.8|38920.8|39086.4|38974.4|38983.5|38871.5|678
1646923200000|2022-03-10 14:40:00|39032.3|38920.3|39233.4|39121.4|39290.4|39178.4|39032.3|38920.3|733
1646923500000|2022-03-10 14:45:00|39234.1|39122.1|39190|39078|39281.7|39169.7|39187.6|39075.6|633
1646923800000|2022-03-10 14:50:00|39189|39077|39203.7|39091.7|39250.6|39138.6|39167.2|39055.2|592
1646924100000|2022-03-10 14:55:00|39199.3|39087.3|39358.4|39246.4|39423.4|39311.4|39193.4|39081.4|734
1646924400000|2022-03-10 15:00:00|39358.6|39246.6|39279.8|39167.8|39421.9|39309.9|39271.4|39159.4|684
1646924700000|2022-03-10 15:05:00|39285.1|39173.1|39304.3|39192.3|39345.9|39233.9|39265.6|39153.6|657
1646925000000|2022-03-10 15:10:00|39294.7|39182.7|39381.2|39269.2|39408.5|39296.5|39272.8|39160.8|688
1646925300000|2022-03-10 15:15:00|39382.5|39270.5|39728.4|39616.4|39758.1|39646.1|39377.4|39265.4|938
1646925600000|2022-03-10 15:20:00|39729.3|39617.3|39527.6|39415.6|39747.6|39635.6|39507.6|39395.6|886
1646925900000|2022-03-10 15:25:00|39520.4|39408.4|39282.9|39170.9|39537.8|39425.8|39281.1|39169.1|874
1646926200000|2022-03-10 15:30:00|39283.3|39171.3|39094.2|38982.2|39339.4|39227.4|39061.8|38949.8|753
1646926500000|2022-03-10 15:35:00|39095.1|38983.1|39157.3|39045.3|39159.7|39047.7|39082.6|38970.6|561
1646926800000|2022-03-10 15:40:00|39156.9|39044.9|39237.7|39125.7|39274.5|39162.5|39156.9|39044.9|520
1646927100000|2022-03-10 15:45:00|39237.8|39125.8|39413.1|39301.1|39444.1|39332.1|39220.5|39108.5|694
1646927400000|2022-03-10 15:50:00|39413.4|39301.4|39274.2|39162.2|39413.4|39301.4|39230.8|39118.8|688
1646927700000|2022-03-10 15:55:00|39265.4|39153.4|39241.7|39129.7|39288.2|39176.2|39206.6|39094.6|486
1646928000000|2022-03-10 16:00:00|39246.5|39134.5|39300.3|39188.3|39336.1|39224.1|39186.6|39074.6|602
1646928300000|2022-03-10 16:05:00|39300.4|39188.4|39255.6|39143.6|39320.4|39208.4|39123.9|39011.9|648
1646928600000|2022-03-10 16:10:00|39255.3|39143.3|39318.6|39206.6|39328.5|39216.5|39160.8|39048.8|709
1646928900000|2022-03-10 16:15:00|39322.2|39210.2|39276.6|39164.6|39322.2|39210.2|39191.9|39079.9|578
1646929200000|2022-03-10 16:20:00|39273.2|39161.2|39204.4|39092.4|39287.5|39175.5|39200.9|39088.9|340
1646929500000|2022-03-10 16:25:00|39195|39083|39215.8|39103.8|39220.4|39108.4|39130.3|39018.3|582
1646929800000|2022-03-10 16:30:00|39208.6|39096.6|39164.9|39052.9|39249.1|39137.1|39154.5|39042.5|621
1646930100000|2022-03-10 16:35:00|39170.9|39058.9|39135.7|39023.7|39194.7|39082.7|39107.1|38995.1|446
1646930400000|2022-03-10 16:40:00|39137|39025|39114.4|39002.4|39166.8|39054.8|39071.3|38959.3|531
1646930700000|2022-03-10 16:45:00|39113.4|39001.4|39071.5|38959.5|39128.5|39016.5|38975|38863|632
1646931000000|2022-03-10 16:50:00|39069.6|38957.6|39168.8|39056.8|39211.7|39099.7|39069.6|38957.6|537
1646931300000|2022-03-10 16:55:00|39171.2|39059.2|39198|39086|39209.9|39097.9|39155.2|39043.2|368
1646931600000|2022-03-10 17:00:00|39197.3|39085.3|39191.8|39079.8|39215.6|39103.6|39178.3|39066.3|220
1646931900000|2022-03-10 17:05:00|39191.7|39079.7|39137.6|39025.6|39203.2|39091.2|39113.2|39001.2|425
1646932200000|2022-03-10 17:10:00|39140.4|39028.4|39213.3|39101.3|39213.3|39101.3|39133.7|39021.7|476
1646932500000|2022-03-10 17:15:00|39213.4|39101.4|39235.1|39123.1|39272.3|39160.3|39208.3|39096.3|389
1646932800000|2022-03-10 17:20:00|39231.8|39119.8|39327.8|39215.8|39360.3|39248.3|39221.2|39109.2|494
1646933100000|2022-03-10 17:25:00|39326.5|39214.5|39307.7|39195.7|39331.2|39219.2|39273.8|39161.8|502
1646933400000|2022-03-10 17:30:00|39305.4|39193.4|39286.2|39174.2|39322.9|39210.9|39286.2|39174.2|365
1646933700000|2022-03-10 17:35:00|39292.5|39180.5|39188.8|39076.8|39297.4|39185.4|39132.8|39020.8|591
1646934000000|2022-03-10 17:40:00|39192.4|39080.4|39292.9|39180.9|39302.9|39190.9|39151.4|39039.4|433
1646934300000|2022-03-10 17:45:00|39289.8|39177.8|39315|39203|39334.4|39222.4|39248.8|39136.8|469
1646934600000|2022-03-10 17:50:00|39314.7|39202.7|39239.9|39127.9|39341.4|39229.4|39183.8|39071.8|414
1646934900000|2022-03-10 17:55:00|39238.3|39126.3|39230.5|39118.5|39254.4|39142.4|39150.1|39038.1|634
1646935200000|2022-03-10 18:00:00|39230.3|39118.3|39196.3|39084.3|39264.6|39152.6|39178.9|39066.9|570
1646935500000|2022-03-10 18:05:00|39196.5|39084.5|39229.2|39117.2|39252.2|39140.2|39196|39084|453
1646935800000|2022-03-10 18:10:00|39227.3|39115.3|39184.5|39072.5|39240.5|39128.5|39175.3|39063.3|492
1646936100000|2022-03-10 18:15:00|39183.4|39071.4|39199.1|39087.1|39208.2|39096.2|39088.6|38976.6|625
1646936400000|2022-03-10 18:20:00|39197|39085|39157.8|39045.8|39203.5|39091.5|39122.2|39010.2|530
1646936700000|2022-03-10 18:25:00|39157.7|39045.7|39120.8|39008.8|39168.5|39056.5|39085|38973|518
1646937000000|2022-03-10 18:30:00|39120.6|39008.6|39224.5|39112.5|39226.8|39114.8|39111.3|38999.3|540
1646937300000|2022-03-10 18:35:00|39221.9|39109.9|39209.8|39097.8|39233.9|39121.9|39173.8|39061.8|512
1646937600000|2022-03-10 18:40:00|39209.3|39097.3|39219.4|39107.4|39227.6|39115.6|39166.5|39054.5|423
1646937900000|2022-03-10 18:45:00|39211.4|39099.4|39287.6|39175.6|39301.4|39189.4|39202|39090|515
1646938200000|2022-03-10 18:50:00|39284.6|39172.6|39244|39132|39295.1|39183.1|39237.4|39125.4|325
1646938500000|2022-03-10 18:55:00|39238.9|39126.9|39237.2|39125.2|39314.9|39202.9|39224.6|39112.6|550
1646938800000|2022-03-10 19:00:00|39251.7|39139.7|39326|39214|39326|39214|39139|39027|750
1646939100000|2022-03-10 19:05:00|39321|39209|39291.9|39179.9|39370.5|39258.5|39264.4|39152.4|571
1646939400000|2022-03-10 19:10:00|39288.8|39176.8|39283.2|39171.2|39314.9|39202.9|39264.3|39152.3|443
1646939700000|2022-03-10 19:15:00|39283.3|39171.3|39295.5|39183.5|39321.9|39209.9|39264.7|39152.7|409
1646940000000|2022-03-10 19:20:00|39295.8|39183.8|39264.9|39152.9|39357.2|39245.2|39248.7|39136.7|556
1646940300000|2022-03-10 19:25:00|39263.4|39151.4|39325.9|39213.9|39334.3|39222.3|39259|39147|408
1646940600000|2022-03-10 19:30:00|39332.3|39220.3|39289.4|39177.4|39368.6|39256.6|39253.3|39141.3|498
1646940900000|2022-03-10 19:35:00|39290.1|39178.1|39312|39200|39329.1|39217.1|39282.4|39170.4|316
1646941200000|2022-03-10 19:40:00|39312.9|39200.9|39301.5|39189.5|39333.7|39221.7|39287.5|39175.5|243
1646941500000|2022-03-10 19:45:00|39300.7|39188.7|39588.5|39476.5|39619|39507|39283.8|39171.8|512
1646941800000|2022-03-10 19:50:00|39589|39477|39390.9|39278.9|39612.1|39500.1|39388.1|39276.1|712
1646942100000|2022-03-10 19:55:00|39391|39279|39509.9|39397.9|39537|39425|39391|39279|626
1646942400000|2022-03-10 20:00:00|39504.2|39392.2|39474.9|39362.9|39522.2|39410.2|39449.6|39337.6|582
1646942700000|2022-03-10 20:05:00|39478.1|39366.1|39442.3|39330.3|39484.4|39372.4|39399.9|39287.9|658
1646943000000|2022-03-10 20:10:00|39452.3|39340.3|39506.1|39394.1|39510.8|39398.8|39428.1|39316.1|563
1646943300000|2022-03-10 20:15:00|39506.6|39394.6|39445.3|39333.3|39526.6|39414.6|39439.7|39327.7|464
1646943600000|2022-03-10 20:20:00|39444.9|39332.9|39409.9|39297.9|39450.8|39338.8|39358.8|39246.8|353
1646943900000|2022-03-10 20:25:00|39409.5|39297.5|39449.5|39337.5|39458.4|39346.4|39397.4|39285.4|348
1646944200000|2022-03-10 20:30:00|39453|39341|39472.8|39360.8|39474.6|39362.6|39434|39322|370
1646944500000|2022-03-10 20:35:00|39463.8|39351.8|39437.6|39325.6|39474.6|39362.6|39410.2|39298.2|330
1646944800000|2022-03-10 20:40:00|39439.1|39327.1|39540.2|39428.2|39562.6|39450.6|39434.7|39322.7|567
1646945100000|2022-03-10 20:45:00|39539.7|39427.7|39607.7|39495.7|39609.7|39497.7|39488.2|39376.2|573
1646945400000|2022-03-10 20:50:00|39608.3|39496.3|39716|39604|39735.5|39623.5|39603.4|39491.4|675
1646945700000|2022-03-10 20:55:00|39703.4|39591.4|39700.9|39588.9|39738.4|39626.4|39664.8|39552.8|407
1646946000000|2022-03-10 21:00:00|39714.9|39602.9|39636.5|39524.5|39714.9|39602.9|39630.4|39518.4|328
1646946300000|2022-03-10 21:05:00|39636.7|39524.7|39604.5|39492.5|39654.9|39542.9|39555|39443|433
1646946600000|2022-03-10 21:10:00|39603.5|39491.5|39655.1|39543.1|39671.9|39559.9|39601.6|39489.6|302
1646946900000|2022-03-10 21:15:00|39655.3|39543.3|39650.4|39538.4|39661.4|39549.4|39555.9|39443.9|410
1646947200000|2022-03-10 21:20:00|39647|39535|39595.3|39483.3|39650.9|39538.9|39571.1|39459.1|192
1646947500000|2022-03-10 21:25:00|39591.7|39479.7|39524.4|39412.4|39596.9|39484.9|39506.8|39394.8|220
1646947800000|2022-03-10 21:30:00|39522|39410|39548.6|39436.6|39568.9|39456.9|39509.5|39397.5|250
1646948100000|2022-03-10 21:35:00|39544.1|39432.1|39549.1|39437.1|39561.2|39449.2|39523.1|39411.1|173
1646948400000|2022-03-10 21:40:00|39549|39437|39449.7|39337.7|39549|39437|39444.1|39332.1|319
1646948700000|2022-03-10 21:45:00|39451.9|39339.9|39469.5|39357.5|39486.6|39374.6|39426.4|39314.4|289
1646949000000|2022-03-10 21:50:00|39467.3|39355.3|39447|39335|39492.2|39380.2|39434.9|39322.9|291
1646949300000|2022-03-10 21:55:00|39446.2|39334.2|39382.2|39270.2|39452.6|39340.6|39354.8|39242.8|274
1646949600000|2022-03-10 22:00:00|39383.5|39271.5|39210|39098|39402.4|39290.4|39148.3|39036.3|612
1646949900000|2022-03-10 22:05:00|39209|39097|39342|39230|39342|39230|39209|39097|477
1646950200000|2022-03-10 22:10:00|39343.1|39231.1|39295.2|39183.2|39350.4|39238.4|39288.6|39176.6|334
1646950500000|2022-03-10 22:15:00|39295|39183|39343.8|39231.8|39349|39237|39270.9|39158.9|230
1646950800000|2022-03-10 22:20:00|39343.9|39231.9|39334.8|39222.8|39388.3|39276.3|39326.2|39214.2|263
1646951100000|2022-03-10 22:25:00|39335.1|39223.1|39357.4|39245.4|39361.7|39249.7|39305|39193|297
1646951400000|2022-03-10 22:30:00|39355.6|39243.6|39421.8|39309.8|39423.9|39311.9|39332.8|39220.8|180
1646951700000|2022-03-10 22:35:00|39422.3|39310.3|39403.9|39291.9|39476.7|39364.7|39395.3|39283.3|314
1646952000000|2022-03-10 22:40:00|39404.7|39292.7|39453.9|39341.9|39457.4|39345.4|39402.8|39290.8|383
1646952300000|2022-03-10 22:45:00|39454.4|39342.4|39484.1|39372.1|39543.2|39431.2|39439.4|39327.4|265
1646952600000|2022-03-10 22:50:00|39484.3|39372.3|39515.7|39403.7|39516.4|39404.4|39455.6|39343.6|337
1646952900000|2022-03-10 22:55:00|39513.9|39401.9|39519.9|39407.9|39531.8|39419.8|39495.1|39383.1|303
1646953200000|2022-03-10 23:00:00|39520.8|39408.8|39573.2|39461.2|39584.4|39472.4|39487.1|39375.1|539
1646953500000|2022-03-10 23:05:00|39574.4|39462.4|39566.3|39454.3|39578|39466|39519.2|39407.2|305
1646953800000|2022-03-10 23:10:00|39564.4|39452.4|39549.6|39437.6|39593.5|39481.5|39528.6|39416.6|387
1646954100000|2022-03-10 23:15:00|39544.4|39432.4|39584.2|39472.2|39596.8|39484.8|39541.5|39429.5|278
1646954400000|2022-03-10 23:20:00|39582.4|39470.4|39515.7|39403.7|39584.9|39472.9|39463.6|39351.6|488
1646954700000|2022-03-10 23:25:00|39518.2|39406.2|39610.4|39498.4|39627|39515|39507.5|39395.5|314
1646955000000|2022-03-10 23:30:00|39609.9|39497.9|39580.3|39468.3|39651.7|39539.7|39565.6|39453.6|295
1646955300000|2022-03-10 23:35:00|39580.7|39468.7|39571.6|39459.6|39608.1|39496.1|39563.5|39451.5|287
1646955600000|2022-03-10 23:40:00|39576.9|39464.9|39512.3|39400.3|39576.9|39464.9|39498.8|39386.8|330
1646955900000|2022-03-10 23:45:00|39510.8|39398.8|39526.8|39414.8|39556.5|39444.5|39472.3|39360.3|356
1646956200000|2022-03-10 23:50:00|39526.3|39414.3|39523.4|39411.4|39542.6|39430.6|39508.3|39396.3|231
1646956500000|2022-03-10 23:55:00|39520.3|39408.3|39493.5|39381.5|39532|39420|39470.6|39358.6|223
1646956800000|2022-03-11 00:00:00|39493.4|39381.4|39405.6|39293.6|39508.6|39396.6|39391.1|39279.1|403
1646957100000|2022-03-11 00:05:00|39407.3|39295.3|39425.6|39313.6|39450.3|39338.3|39405.6|39293.6|300
1646957400000|2022-03-11 00:10:00|39426.8|39314.8|39445.1|39333.1|39476.4|39364.4|39413.1|39301.1|311
1646957700000|2022-03-11 00:15:00|39439.3|39327.3|39392.4|39280.4|39445.1|39333.1|39368.9|39256.9|327
1646958000000|2022-03-11 00:20:00|39393.6|39281.6|39378.9|39266.9|39406.5|39294.5|39377.8|39265.8|148
1646958300000|2022-03-11 00:25:00|39382.6|39270.6|39273.4|39161.4|39421.7|39309.7|39226.6|39114.6|337
1646958600000|2022-03-11 00:30:00|39271.1|39159.1|39394.2|39282.2|39420.2|39308.2|39214.8|39102.8|472
1646958900000|2022-03-11 00:35:00|39397.5|39285.5|39370.3|39258.3|39446.5|39334.5|39345.9|39233.9|351
1646959200000|2022-03-11 00:40:00|39371.8|39259.8|39326.8|39214.8|39405.7|39293.7|39315.4|39203.4|178
1646959500000|2022-03-11 00:45:00|39332.4|39220.4|39396.6|39284.6|39399.9|39287.9|39307.4|39195.4|229
1646959800000|2022-03-11 00:50:00|39394.4|39282.4|39377|39265|39423.9|39311.9|39358.4|39246.4|310
1646960100000|2022-03-11 00:55:00|39373.3|39261.3|39353.4|39241.4|39373.3|39261.3|39314.2|39202.2|225
1646960400000|2022-03-11 01:00:00|39352.5|39240.5|39120.1|39008.1|39384.1|39272.1|39117.7|39005.7|416
1646960700000|2022-03-11 01:05:00|39118|39006|39163|39051|39200.1|39088.1|38988.7|38876.7|640
1646961000000|2022-03-11 01:10:00|39157.1|39045.1|39058.6|38946.6|39157.1|39045.1|39022.3|38910.3|476
1646961300000|2022-03-11 01:15:00|39058|38946|39080.5|38968.5|39124.8|39012.8|38974.7|38862.7|644
1646961600000|2022-03-11 01:20:00|39083.8|38971.8|39042.7|38930.7|39101.7|38989.7|39039.1|38927.1|435
1646961900000|2022-03-11 01:25:00|39038.9|38926.9|38753.1|38641.1|39056.6|38944.6|38725.4|38613.4|744
1646962200000|2022-03-11 01:30:00|38753.9|38641.9|38816.4|38704.4|38831.3|38719.3|38730.1|38618.1|641
1646962500000|2022-03-11 01:35:00|38816.5|38704.5|38906.2|38794.2|38969.8|38857.8|38779.9|38667.9|728
1646962800000|2022-03-11 01:40:00|38905.6|38793.6|38956.2|38844.2|38956.4|38844.4|38902.7|38790.7|414
1646963100000|2022-03-11 01:45:00|38955.4|38843.4|38895.5|38783.5|38972.9|38860.9|38884.4|38772.4|383
1646963400000|2022-03-11 01:50:00|38889.1|38777.1|38688.7|38576.7|38889.1|38777.1|38651.8|38539.8|862
1646963700000|2022-03-11 01:55:00|38686|38574|38733.5|38621.5|38747|38635|38652.9|38540.9|651
1646964000000|2022-03-11 02:00:00|38729.8|38617.8|38755.1|38643.1|38775.6|38663.6|38699.4|38587.4|462
1646964300000|2022-03-11 02:05:00|38754.9|38642.9|38671.6|38559.6|38803|38691|38670.3|38558.3|445
1646964600000|2022-03-11 02:10:00|38667|38555|38372.3|38260.3|38667|38555|38323.2|38211.2|700
1646964900000|2022-03-11 02:15:00|38371.1|38259.1|38422.8|38310.8|38452.1|38340.1|38356|38244|360
1646965200000|2022-03-11 02:20:00|38423|38311|38527.4|38415.4|38532|38420|38422.9|38310.9|264
1646965500000|2022-03-11 02:25:00|38530.4|38418.4|38470.4|38358.4|38542.1|38430.1|38437.7|38325.7|245
1646965800000|2022-03-11 02:30:00|38473.3|38361.3|38451.6|38339.6|38493.8|38381.8|38424.3|38312.3|259
1646966100000|2022-03-11 02:35:00|38450.3|38338.3|38459.7|38347.7|38465.6|38353.6|38405.5|38293.5|306
1646966400000|2022-03-11 02:40:00|38460.6|38348.6|38433.3|38321.3|38480.4|38368.4|38430.1|38318.1|275
1646966700000|2022-03-11 02:45:00|38432.5|38320.5|38429.4|38317.4|38467.9|38355.9|38420.9|38308.9|270
1646967000000|2022-03-11 02:50:00|38428.8|38316.8|38479.1|38367.1|38492.7|38380.7|38301.5|38189.5|478
1646967300000|2022-03-11 02:55:00|38476.2|38364.2|38327.3|38215.3|38487.6|38375.6|38296.5|38184.5|507
1646967600000|2022-03-11 03:00:00|38329.1|38217.1|38379.7|38267.7|38450.2|38338.2|38319.9|38207.9|672
1646967900000|2022-03-11 03:05:00|38379.4|38267.4|38459.1|38347.1|38461.4|38349.4|38377.3|38265.3|443
1646968200000|2022-03-11 03:10:00|38458.4|38346.4|38428.5|38316.5|38461.9|38349.9|38387.1|38275.1|450
1646968500000|2022-03-11 03:15:00|38428.8|38316.8|38387|38275|38428.8|38316.8|38351.5|38239.5|419
1646968800000|2022-03-11 03:20:00|38387.9|38275.9|38445.7|38333.7|38461.9|38349.9|38386|38274|296
1646969100000|2022-03-11 03:25:00|38452.6|38340.6|38482.4|38370.4|38503|38391|38443.6|38331.6|353
1646969400000|2022-03-11 03:30:00|38483.1|38371.1|38684.4|38572.4|38755.1|38643.1|38470|38358|660
1646969700000|2022-03-11 03:35:00|38692.6|38580.6|38606.9|38494.9|38704.7|38592.7|38556|38444|371
1646970000000|2022-03-11 03:40:00|38604.8|38492.8|38657.9|38545.9|38704.6|38592.6|38596.8|38484.8|487
1646970300000|2022-03-11 03:45:00|38658|38546|38689.1|38577.1|38712.1|38600.1|38636.1|38524.1|376
1646970600000|2022-03-11 03:50:00|38689|38577|38785.3|38673.3|38868.1|38756.1|38650.4|38538.4|434
1646970900000|2022-03-11 03:55:00|38784.9|38672.9|38777.7|38665.7|38827.2|38715.2|38757.8|38645.8|337
1646971200000|2022-03-11 04:00:00|38777.5|38665.5|38693.3|38581.3|38783.6|38671.6|38629.8|38517.8|408
1646971500000|2022-03-11 04:05:00|38695.3|38583.3|38692.1|38580.1|38706.6|38594.6|38651.7|38539.7|319
1646971800000|2022-03-11 04:10:00|38692|38580|38673|38561|38698|38586|38653.3|38541.3|262
1646972100000|2022-03-11 04:15:00|38667.2|38555.2|38703.9|38591.9|38741.1|38629.1|38659.3|38547.3|429
1646972400000|2022-03-11 04:20:00|38700.7|38588.7|38567.3|38455.3|38717|38605|38558.4|38446.4|505
1646972700000|2022-03-11 04:25:00|38567.1|38455.1|38594.1|38482.1|38603.2|38491.2|38563.9|38451.9|447
1646973000000|2022-03-11 04:30:00|38595.1|38483.1|38674.5|38562.5|38693.7|38581.7|38591.3|38479.3|502
1646973300000|2022-03-11 04:35:00|38676.5|38564.5|38655|38543|38708.5|38596.5|38655|38543|338
1646973600000|2022-03-11 04:40:00|38657.7|38545.7|38686.2|38574.2|38697.4|38585.4|38651.7|38539.7|397
1646973900000|2022-03-11 04:45:00|38688.2|38576.2|38542.8|38430.8|38688.2|38576.2|38521.7|38409.7|466
1646974200000|2022-03-11 04:50:00|38542.9|38430.9|38576.8|38464.8|38602.7|38490.7|38526.6|38414.6|533
1646974500000|2022-03-11 04:55:00|38576.6|38464.6|38563.6|38451.6|38634.1|38522.1|38563.6|38451.6|541
1646974800000|2022-03-11 05:00:00|38562.7|38450.7|38532.1|38420.1|38594.2|38482.2|38502|38390|389
1646975100000|2022-03-11 05:05:00|38533.1|38421.1|38584.2|38472.2|38606.7|38494.7|38408|38296|647
1646975400000|2022-03-11 05:10:00|38584.7|38472.7|38555.6|38443.6|38588.6|38476.6|38543.6|38431.6|419
1646975700000|2022-03-11 05:15:00|38556|38444|38565.1|38453.1|38584|38472|38491.6|38379.6|538
1646976000000|2022-03-11 05:20:00|38564.7|38452.7|38576|38464|38655.2|38543.2|38546.6|38434.6|557
1646976300000|2022-03-11 05:25:00|38576.8|38464.8|38648.5|38536.5|38675.6|38563.6|38566.6|38454.6|500
1646976600000|2022-03-11 05:30:00|38648.2|38536.2|38683.2|38571.2|38691|38579|38647.8|38535.8|418
1646976900000|2022-03-11 05:35:00|38679.7|38567.7|38771.1|38659.1|38790.6|38678.6|38676|38564|570
1646977200000|2022-03-11 05:40:00|38778.3|38666.3|38755.5|38643.5|38822.4|38710.4|38719|38607|705
1646977500000|2022-03-11 05:45:00|38755|38643|38721.9|38609.9|38770.2|38658.2|38668|38556|698
1646977800000|2022-03-11 05:50:00|38722|38610|38797|38685|38801.8|38689.8|38721.9|38609.9|598
1646978100000|2022-03-11 05:55:00|38799.8|38687.8|38834.9|38722.9|38843.7|38731.7|38775|38663|730
1646978400000|2022-03-11 06:00:00|38834|38722|38819.2|38707.2|38834|38722|38765.5|38653.5|705
1646978700000|2022-03-11 06:05:00|38817.7|38705.7|38811.3|38699.3|38871.4|38759.4|38769|38657|726
1646979000000|2022-03-11 06:10:00|38809.8|38697.8|38773|38661|38811.3|38699.3|38745.9|38633.9|619
1646979300000|2022-03-11 06:15:00|38772.5|38660.5|38804.5|38692.5|38815.7|38703.7|38757.8|38645.8|731
1646979600000|2022-03-11 06:20:00|38804.1|38692.1|38800.4|38688.4|38812.8|38700.8|38761.2|38649.2|495
1646979900000|2022-03-11 06:25:00|38800.7|38688.7|38981.2|38869.2|39028.3|38916.3|38798.5|38686.5|650
1646980200000|2022-03-11 06:30:00|38982.9|38870.9|38855|38743|39017.7|38905.7|38847.1|38735.1|852
1646980500000|2022-03-11 06:35:00|38855.7|38743.7|38961.9|38849.9|38969.9|38857.9|38855.7|38743.7|688
1646980800000|2022-03-11 06:40:00|38962|38850|38960.1|38848.1|39018.8|38906.8|38954.2|38842.2|505
1646981100000|2022-03-11 06:45:00|38959.6|38847.6|38932.9|38820.9|38959.6|38847.6|38879.9|38767.9|592
1646981400000|2022-03-11 06:50:00|38933.2|38821.2|38919.1|38807.1|38933.9|38821.9|38883|38771|518
1646981700000|2022-03-11 06:55:00|38921.2|38809.2|39009.5|38897.5|39055.2|38943.2|38917.5|38805.5|407
1646982000000|2022-03-11 07:00:00|39009.7|38897.7|39218.9|39106.9|39231.2|39119.2|38988.1|38876.1|729
1646982300000|2022-03-11 07:05:00|39218.8|39106.8|39196|39084|39271.6|39159.6|39183.2|39071.2|771
1646982600000|2022-03-11 07:10:00|39189.1|39077.1|39124.9|39012.9|39221.6|39109.6|39121.1|39009.1|568
1646982900000|2022-03-11 07:15:00|39124.8|39012.8|39068.5|38956.5|39143.6|39031.6|39068.5|38956.5|359
1646983200000|2022-03-11 07:20:00|39056.5|38944.5|39155.2|39043.2|39159.2|39047.2|39051|38939|341
1646983500000|2022-03-11 07:25:00|39155.8|39043.8|39273.3|39161.3|39287.4|39175.4|39155.3|39043.3|678
1646983800000|2022-03-11 07:30:00|39271.5|39159.5|39262|39150|39275.2|39163.2|39189.6|39077.6|564
1646984100000|2022-03-11 07:35:00|39256.6|39144.6|39244|39132|39263.2|39151.2|39184.7|39072.7|426
1646984400000|2022-03-11 07:40:00|39246|39134|39240.2|39128.2|39379.7|39267.7|39213.9|39101.9|596
1646984700000|2022-03-11 07:45:00|39240.3|39128.3|39226.7|39114.7|39240.8|39128.8|39173.3|39061.3|576
1646985000000|2022-03-11 07:50:00|39228|39116|39259.5|39147.5|39263|39151|39205.2|39093.2|378
1646985300000|2022-03-11 07:55:00|39258.2|39146.2|39187.6|39075.6|39260.3|39148.3|39166.2|39054.2|396
1646985600000|2022-03-11 08:00:00|39186.4|39074.4|39160.1|39048.1|39190.9|39078.9|39100.7|38988.7|774
1646985900000|2022-03-11 08:05:00|39159.9|39047.9|39221.5|39109.5|39225.3|39113.3|39149.9|39037.9|517
1646986200000|2022-03-11 08:10:00|39220.7|39108.7|39214.1|39102.1|39226.8|39114.8|39190.9|39078.9|404
1646986500000|2022-03-11 08:15:00|39208.2|39096.2|39131.1|39019.1|39249.5|39137.5|39114.3|39002.3|383
1646986800000|2022-03-11 08:20:00|39134.4|39022.4|39124.9|39012.9|39160.3|39048.3|39088|38976|593
1646987100000|2022-03-11 08:25:00|39123.2|39011.2|39048.1|38936.1|39135.6|39023.6|39028.5|38916.5|577
1646987400000|2022-03-11 08:30:00|39047.3|38935.3|38977|38865|39049.5|38937.5|38927.5|38815.5|760
1646987700000|2022-03-11 08:35:00|38977.3|38865.3|39100.1|38988.1|39132.7|39020.7|38969.9|38857.9|629
1646988000000|2022-03-11 08:40:00|39100.7|38988.7|39102.9|38990.9|39144.6|39032.6|39096|38984|552
1646988300000|2022-03-11 08:45:00|39106.5|38994.5|39082.7|38970.7|39139.6|39027.6|39078.2|38966.2|488
1646988600000|2022-03-11 08:50:00|39081.2|38969.2|39020.3|38908.3|39086.6|38974.6|39020.3|38908.3|462
1646988900000|2022-03-11 08:55:00|39025.2|38913.2|39093.9|38981.9|39161.8|39049.8|39007.6|38895.6|457
1646989200000|2022-03-11 09:00:00|39093.4|38981.4|39119.1|39007.1|39124.2|39012.2|39086.9|38974.9|554
1646989500000|2022-03-11 09:05:00|39119|39007|39182.2|39070.2|39200.5|39088.5|39119|39007|484
1646989800000|2022-03-11 09:10:00|39181.9|39069.9|39146.3|39034.3|39184.9|39072.9|39140.5|39028.5|445
1646990100000|2022-03-11 09:15:00|39143.2|39031.2|39190.6|39078.6|39235.4|39123.4|39127.3|39015.3|513
1646990400000|2022-03-11 09:20:00|39190.5|39078.5|39185.7|39073.7|39195.5|39083.5|39163|39051|423
1646990700000|2022-03-11 09:25:00|39185.6|39073.6|39221.3|39109.3|39243.9|39131.9|39185.6|39073.6|540
1646991000000|2022-03-11 09:30:00|39220.8|39108.8|39131|39019|39221.1|39109.1|39116.7|39004.7|445
1646991300000|2022-03-11 09:35:00|39133.9|39021.9|39062|38950|39133.9|39021.9|39061.6|38949.6|435
1646991600000|2022-03-11 09:40:00|39063.1|38951.1|39030.4|38918.4|39088.6|38976.6|39025.4|38913.4|433
1646991900000|2022-03-11 09:45:00|39027|38915|39000.7|38888.7|39045.7|38933.7|38965.9|38853.9|559
1646992200000|2022-03-11 09:50:00|39002.7|38890.7|39075.3|38963.3|39086.4|38974.4|38983.4|38871.4|525
1646992500000|2022-03-11 09:55:00|39075.2|38963.2|39082.4|38970.4|39106.3|38994.3|39059.1|38947.1|468
1646992800000|2022-03-11 10:00:00|39089.3|38977.3|39175.5|39063.5|39175.5|39063.5|39082.3|38970.3|450
1646993100000|2022-03-11 10:05:00|39170|39058|39160|39048|39183.3|39071.3|39142.1|39030.1|404
1646993400000|2022-03-11 10:10:00|39156.1|39044.1|39107.3|38995.3|39156.1|39044.1|39105.7|38993.7|177
1646993700000|2022-03-11 10:15:00|39108.5|38996.5|39096.5|38984.5|39203.4|39091.4|39080.8|38968.8|558
1646994000000|2022-03-11 10:20:00|39095.8|38983.8|39118|39006|39133.3|39021.3|39051.5|38939.5|496
1646994300000|2022-03-11 10:25:00|39119.1|39007.1|39160.7|39048.7|39172.3|39060.3|39119.1|39007.1|433
1646994600000|2022-03-11 10:30:00|39161.3|39049.3|39153.2|39041.2|39190.8|39078.8|39133.8|39021.8|444
1646994900000|2022-03-11 10:35:00|39148.7|39036.7|39092.3|38980.3|39150.3|39038.3|39090.5|38978.5|338
1646995200000|2022-03-11 10:40:00|39092.1|38980.1|39075.1|38963.1|39126.6|39014.6|39064.8|38952.8|413
1646995500000|2022-03-11 10:45:00|39079.3|38967.3|39103.2|38991.2|39111.9|38999.9|39032.9|38920.9|448
1646995800000|2022-03-11 10:50:00|39102.9|38990.9|39086.3|38974.3|39124.8|39012.8|39081.1|38969.1|463
1646996100000|2022-03-11 10:55:00|39085.8|38973.8|39093.8|38981.8|39116.1|39004.1|39074.3|38962.3|467
1646996400000|2022-03-11 11:00:00|39093.2|38981.2|38993.6|38881.6|39096.3|38984.3|38924.6|38812.6|555
1646996700000|2022-03-11 11:05:00|38994|38882|39008.8|38896.8|39014.7|38902.7|38980.3|38868.3|463
1646997000000|2022-03-11 11:10:00|39008.7|38896.7|38972.8|38860.8|39055.4|38943.4|38912.5|38800.5|410
1646997300000|2022-03-11 11:15:00|38968.1|38856.1|38913.3|38801.3|38998|38886|38912.1|38800.1|370
1646997600000|2022-03-11 11:20:00|38908.8|38796.8|39252.5|39140.5|39410.5|39298.5|38868.1|38756.1|666
1646997900000|2022-03-11 11:25:00|39232.1|39120.1|39292.5|39180.5|39442.8|39330.8|39206.1|39094.1|953
1646998200000|2022-03-11 11:30:00|39291.4|39179.4|39558.7|39446.7|39590.7|39478.7|39271.8|39159.8|964
1646998500000|2022-03-11 11:35:00|39556.6|39444.6|39679|39567|39690.9|39578.9|39473.9|39361.9|876
1646998800000|2022-03-11 11:40:00|39672.8|39560.8|39939.5|39827.5|40018.3|39906.3|39644.1|39532.1|916
1646999100000|2022-03-11 11:45:00|39940.4|39828.4|40171.5|40059.5|40264.9|40152.9|39810.8|39698.8|1047
1646999400000|2022-03-11 11:50:00|40170.7|40058.7|39848.2|39736.2|40229|40117|39734.8|39622.8|994
1646999700000|2022-03-11 11:55:00|39845.3|39733.3|39972.8|39860.8|40044.4|39932.4|39825.9|39713.9|931
1647000000000|2022-03-11 12:00:00|39963.4|39851.4|39978|39866|40122|40010|39935.8|39823.8|848
1647000300000|2022-03-11 12:05:00|39979.5|39867.5|40181.3|40069.3|40213.5|40101.5|39881.2|39769.2|874
1647000600000|2022-03-11 12:10:00|40181.2|40069.2|40016.5|39904.5|40181.2|40069.2|39989|39877|759
1647000900000|2022-03-11 12:15:00|40015.8|39903.8|40016.5|39904.5|40052.2|39940.2|39967.2|39855.2|757
1647001200000|2022-03-11 12:20:00|40016.9|39904.9|40050.2|39938.2|40053.4|39941.4|39973.4|39861.4|572
1647001500000|2022-03-11 12:25:00|40045.3|39933.3|40084|39972|40116.4|40004.4|39972|39860|712
1647001800000|2022-03-11 12:30:00|40081|39969|40151.5|40039.5|40277.4|40165.4|40045.2|39933.2|824
1647002100000|2022-03-11 12:35:00|40153.8|40041.8|40101.6|39989.6|40162.1|40050.1|40056.9|39944.9|875
1647002400000|2022-03-11 12:40:00|40101.5|39989.5|40052.6|39940.6|40108.7|39996.7|40020.6|39908.6|569
1647002700000|2022-03-11 12:45:00|40048.8|39936.8|39856.8|39744.8|40049.9|39937.9|39824.4|39712.4|799
1647003000000|2022-03-11 12:50:00|39857.1|39745.1|39880.8|39768.8|39965.8|39853.8|39852.6|39740.6|760
1647003300000|2022-03-11 12:55:00|39886.8|39774.8|39965.9|39853.9|39970.9|39858.9|39825.7|39713.7|694
1647003600000|2022-03-11 13:00:00|39966.2|39854.2|39892.6|39780.6|39996.2|39884.2|39870.2|39758.2|568
1647003900000|2022-03-11 13:05:00|39893.9|39781.9|39912.4|39800.4|39943.2|39831.2|39876.3|39764.3|612
1647004200000|2022-03-11 13:10:00|39913.4|39801.4|39566.6|39454.6|39913.4|39801.4|39510|39398|779
1647004500000|2022-03-11 13:15:00|39568.2|39456.2|39416.2|39304.2|39618.9|39506.9|39287.4|39175.4|959
1647004800000|2022-03-11 13:20:00|39416.5|39304.5|39704.3|39592.3|39746.4|39634.4|39380.6|39268.6|913
1647005100000|2022-03-11 13:25:00|39707.6|39595.6|39685.7|39573.7|39739.2|39627.2|39618.5|39506.5|731
1647005400000|2022-03-11 13:30:00|39689.3|39577.3|39574.8|39462.8|39705.3|39593.3|39574.8|39462.8|790
1647005700000|2022-03-11 13:35:00|39586|39474|39521.7|39409.7|39609|39497|39487.2|39375.2|754
1647006000000|2022-03-11 13:40:00|39525.3|39413.3|39393.7|39281.7|39553.3|39441.3|39390.2|39278.2|890
1647006300000|2022-03-11 13:45:00|39393.2|39281.2|39307.8|39195.8|39468.1|39356.1|39295|39183|900
1647006600000|2022-03-11 13:50:00|39303.4|39191.4|39369|39257|39423.3|39311.3|39264|39152|714
1647006900000|2022-03-11 13:55:00|39361.7|39249.7|39327.1|39215.1|39369|39257|39263.1|39151.1|794
1647007200000|2022-03-11 14:00:00|39326|39214|39311.9|39199.9|39365.9|39253.9|39270.4|39158.4|563
1647007500000|2022-03-11 14:05:00|39310.6|39198.6|39405.6|39293.6|39414.8|39302.8|39304.1|39192.1|729
1647007800000|2022-03-11 14:10:00|39405.4|39293.4|39387.8|39275.8|39409.2|39297.2|39328.3|39216.3|587
1647008100000|2022-03-11 14:15:00|39384.7|39272.7|39318.3|39206.3|39408.7|39296.7|39318.3|39206.3|544
1647008400000|2022-03-11 14:20:00|39317.5|39205.5|39377.5|39265.5|39401.6|39289.6|39313.7|39201.7|693
1647008700000|2022-03-11 14:25:00|39379.8|39267.8|39473|39361|39590.6|39478.6|39378.6|39266.6|819
1647009000000|2022-03-11 14:30:00|39471.8|39359.8|39553.5|39441.5|39651.3|39539.3|39464.5|39352.5|829
1647009300000|2022-03-11 14:35:00|39553.9|39441.9|39458.4|39346.4|39611.2|39499.2|39454.3|39342.3|817
1647009600000|2022-03-11 14:40:00|39458.5|39346.5|39436.4|39324.4|39494.6|39382.6|39271|39159|872
1647009900000|2022-03-11 14:45:00|39436.5|39324.5|39468.1|39356.1|39479.3|39367.3|39371.8|39259.8|834
1647010200000|2022-03-11 14:50:00|39467.8|39355.8|39290.6|39178.6|39557.7|39445.7|39290.4|39178.4|713
1647010500000|2022-03-11 14:55:00|39291.8|39179.8|39375.7|39263.7|39376.9|39264.9|39291.3|39179.3|858
1647010800000|2022-03-11 15:00:00|39373.9|39261.9|39172.7|39060.7|39374.8|39262.8|39140.1|39028.1|891
1647011100000|2022-03-11 15:05:00|39173|39061|39089|38977|39222|39110|39074.6|38962.6|880
1647011400000|2022-03-11 15:10:00|39089.5|38977.5|39155.2|39043.2|39170.3|39058.3|39066.2|38954.2|833
1647011700000|2022-03-11 15:15:00|39154.1|39042.1|39020|38908|39154.1|39042.1|39015.5|38903.5|722
1647012000000|2022-03-11 15:20:00|39015.7|38903.7|39142.6|39030.6|39161.4|39049.4|38984.1|38872.1|877
1647012300000|2022-03-11 15:25:00|39142.5|39030.5|39217.1|39105.1|39250.1|39138.1|39140.9|39028.9|784
1647012600000|2022-03-11 15:30:00|39215.3|39103.3|39111.8|38999.8|39228.6|39116.6|39088.9|38976.9|696
1647012900000|2022-03-11 15:35:00|39115.8|39003.8|39256.8|39144.8|39271.5|39159.5|39087.6|38975.6|803
1647013200000|2022-03-11 15:40:00|39256.5|39144.5|39219.4|39107.4|39307|39195|39206|39094|813
1647013500000|2022-03-11 15:45:00|39220.3|39108.3|39183.9|39071.9|39260.4|39148.4|39153.1|39041.1|601
1647013800000|2022-03-11 15:50:00|39183.5|39071.5|39079.3|38967.3|39254.6|39142.6|39078.6|38966.6|632
1647014100000|2022-03-11 15:55:00|39079.5|38967.5|39146.5|39034.5|39188.2|39076.2|39035.3|38923.3|793
1647014400000|2022-03-11 16:00:00|39150.9|39038.9|39056.2|38944.2|39150.9|39038.9|39055.3|38943.3|767
1647014700000|2022-03-11 16:05:00|39060.9|38948.9|38755|38643|39067.7|38955.7|38688.7|38576.7|935
1647015000000|2022-03-11 16:10:00|38754.8|38642.8|38815.9|38703.9|38847.2|38735.2|38677.5|38565.5|832
1647015300000|2022-03-11 16:15:00|38815.4|38703.4|38769.2|38657.2|38843|38731|38703.3|38591.3|756
1647015600000|2022-03-11 16:20:00|38768.6|38656.6|38831.9|38719.9|38875|38763|38768.6|38656.6|871
1647015900000|2022-03-11 16:25:00|38834.3|38722.3|38786.6|38674.6|38843|38731|38772.2|38660.2|718
1647016200000|2022-03-11 16:30:00|38785.4|38673.4|38665.6|38553.6|38842.4|38730.4|38656.3|38544.3|836
1647016500000|2022-03-11 16:35:00|38667.1|38555.1|38818|38706|38828.7|38716.7|38662.1|38550.1|769
1647016800000|2022-03-11 16:40:00|38817.9|38705.9|38833|38721|38841.3|38729.3|38754.7|38642.7|787
1647017100000|2022-03-11 16:45:00|38834.3|38722.3|38812.6|38700.6|38891.3|38779.3|38811.3|38699.3|705
1647017400000|2022-03-11 16:50:00|38812.8|38700.8|38782.5|38670.5|38835.4|38723.4|38757.7|38645.7|563
1647017700000|2022-03-11 16:55:00|38782.6|38670.6|38778.4|38666.4|38816|38704|38753.5|38641.5|685
1647018000000|2022-03-11 17:00:00|38781.1|38669.1|38823.7|38711.7|38824.9|38712.9|38751.2|38639.2|762
1647018300000|2022-03-11 17:05:00|38823.9|38711.9|38776.3|38664.3|38840.1|38728.1|38769.6|38657.6|660
1647018600000|2022-03-11 17:10:00|38777.5|38665.5|38703|38591|38799.5|38687.5|38697.4|38585.4|513
1647018900000|2022-03-11 17:15:00|38704.3|38592.3|38791.6|38679.6|38794.1|38682.1|38647.9|38535.9|701
1647019200000|2022-03-11 17:20:00|38790.1|38678.1|38757.6|38645.6|38822.8|38710.8|38737.8|38625.8|569
1647019500000|2022-03-11 17:25:00|38758.2|38646.2|38675|38563|38758.9|38646.9|38663.8|38551.8|559
1647019800000|2022-03-11 17:30:00|38678.1|38566.1|38741.1|38629.1|38747.7|38635.7|38676.4|38564.4|582
1647020100000|2022-03-11 17:35:00|38741.3|38629.3|38741.7|38629.7|38774.2|38662.2|38712.3|38600.3|459
1647020400000|2022-03-11 17:40:00|38743|38631|38841.5|38729.5|38844|38732|38743|38631|552
1647020700000|2022-03-11 17:45:00|38844.4|38732.4|38856.7|38744.7|38883.2|38771.2|38838.2|38726.2|505
1647021000000|2022-03-11 17:50:00|38858|38746|38886.6|38774.6|38932.2|38820.2|38858|38746|541
1647021300000|2022-03-11 17:55:00|38886.7|38774.7|38873.4|38761.4|38914.8|38802.8|38864.6|38752.6|361
1647021600000|2022-03-11 18:00:00|38874.5|38762.5|38836.4|38724.4|38911.7|38799.7|38826.8|38714.8|604
1647021900000|2022-03-11 18:05:00|38835.6|38723.6|38852.9|38740.9|38875.5|38763.5|38824.3|38712.3|540
1647022200000|2022-03-11 18:10:00|38852.4|38740.4|38857.9|38745.9|38873|38761|38847.5|38735.5|409
1647022500000|2022-03-11 18:15:00|38857.8|38745.8|38848.7|38736.7|38905.8|38793.8|38832.9|38720.9|654
1647022800000|2022-03-11 18:20:00|38850.9|38738.9|38920.8|38808.8|38925.9|38813.9|38848.5|38736.5|566
1647023100000|2022-03-11 18:25:00|38920.9|38808.9|38904.8|38792.8|38930.1|38818.1|38894.2|38782.2|549
1647023400000|2022-03-11 18:30:00|38904.3|38792.3|38843.9|38731.9|38910.6|38798.6|38825.6|38713.6|508
1647023700000|2022-03-11 18:35:00|38844.6|38732.6|38724.5|38612.5|38884.5|38772.5|38719.8|38607.8|437
1647024000000|2022-03-11 18:40:00|38723.7|38611.7|38760.6|38648.6|38774.4|38662.4|38710|38598|522
1647024300000|2022-03-11 18:45:00|38760.8|38648.8|38811.6|38699.6|38811.6|38699.6|38760.2|38648.2|307
1647024600000|2022-03-11 18:50:00|38813|38701|38744.1|38632.1|38823.1|38711.1|38726.2|38614.2|514
1647024900000|2022-03-11 18:55:00|38740.2|38628.2|38701.9|38589.9|38776.1|38664.1|38682.6|38570.6|547
1647025200000|2022-03-11 19:00:00|38702.9|38590.9|38708.8|38596.8|38719.6|38607.6|38688.5|38576.5|529
1647025500000|2022-03-11 19:05:00|38711|38599|38767.7|38655.7|38772.8|38660.8|38601|38489|602
1647025800000|2022-03-11 19:10:00|38767.8|38655.8|38808.4|38696.4|38808.4|38696.4|38667.4|38555.4|688
1647026100000|2022-03-11 19:15:00|38807.3|38695.3|38818.5|38706.5|38845|38733|38799.3|38687.3|637
1647026400000|2022-03-11 19:20:00|38813.5|38701.5|38862.3|38750.3|38871.2|38759.2|38806.6|38694.6|493
1647026700000|2022-03-11 19:25:00|38862.5|38750.5|38899.6|38787.6|38910.3|38798.3|38811.5|38699.5|545
1647027000000|2022-03-11 19:30:00|38897.6|38785.6|38857.9|38745.9|38910.4|38798.4|38853.7|38741.7|521
1647027300000|2022-03-11 19:35:00|38857.4|38745.4|38911.5|38799.5|38926.2|38814.2|38829.9|38717.9|508
1647027600000|2022-03-11 19:40:00|38912.3|38800.3|38854.4|38742.4|38913.9|38801.9|38851.9|38739.9|417
1647027900000|2022-03-11 19:45:00|38854.2|38742.2|38866.1|38754.1|38879.6|38767.6|38841.5|38729.5|352
1647028200000|2022-03-11 19:50:00|38866.2|38754.2|38850.8|38738.8|38868.8|38756.8|38822.9|38710.9|360
1647028500000|2022-03-11 19:55:00|38850.7|38738.7|38851.4|38739.4|38864.1|38752.1|38841.2|38729.2|292
1647028800000|2022-03-11 20:00:00|38851|38739|38839|38727|38894.9|38782.9|38822.3|38710.3|441
1647029100000|2022-03-11 20:05:00|38839.4|38727.4|38895.4|38783.4|38899|38787|38839.4|38727.4|426
1647029400000|2022-03-11 20:10:00|38894.8|38782.8|38886.2|38774.2|39019|38907|38886.2|38774.2|596
1647029700000|2022-03-11 20:15:00|38887.2|38775.2|38967.2|38855.2|38978.5|38866.5|38836.3|38724.3|607
1647030000000|2022-03-11 20:20:00|38965.8|38853.8|38874.9|38762.9|38965.8|38853.8|38871.8|38759.8|517
1647030300000|2022-03-11 20:25:00|38875.5|38763.5|38756.9|38644.9|38883.2|38771.2|38742.5|38630.5|654
1647030600000|2022-03-11 20:30:00|38757.1|38645.1|38712.3|38600.3|38757.1|38645.1|38678.2|38566.2|565
1647030900000|2022-03-11 20:35:00|38711.1|38599.1|38730.1|38618.1|38776.7|38664.7|38705.1|38593.1|674
1647031200000|2022-03-11 20:40:00|38731.2|38619.2|38652.7|38540.7|38732.2|38620.2|38649.9|38537.9|694
1647031500000|2022-03-11 20:45:00|38652.2|38540.2|38425.3|38313.3|38674.6|38562.6|38422.6|38310.6|880
1647031800000|2022-03-11 20:50:00|38423.8|38311.8|38400.9|38288.9|38532.1|38420.1|38380.3|38268.3|917
1647032100000|2022-03-11 20:55:00|38400.8|38288.8|38440.6|38328.6|38480.1|38368.1|38392|38280|799
1647032400000|2022-03-11 21:00:00|38427.9|38315.9|38652.2|38540.2|38777.3|38665.3|38425.5|38313.5|926
1647032700000|2022-03-11 21:05:00|38652.1|38540.1|38830.5|38718.5|38843.8|38731.8|38651.3|38539.3|751
1647033000000|2022-03-11 21:10:00|38829.8|38717.8|38780|38668|38849.5|38737.5|38730.3|38618.3|810
1647033300000|2022-03-11 21:15:00|38779.7|38667.7|38768.1|38656.1|38810.4|38698.4|38767.8|38655.8|599
1647033600000|2022-03-11 21:20:00|38769.1|38657.1|38981|38869|38987.1|38875.1|38768.3|38656.3|736
1647033900000|2022-03-11 21:25:00|38977.3|38865.3|38917.5|38805.5|38978.1|38866.1|38917|38805|809
1647034200000|2022-03-11 21:30:00|38917.4|38805.4|38939.5|38827.5|38984.6|38872.6|38903.8|38791.8|661
1647034500000|2022-03-11 21:35:00|38941.2|38829.2|38937.8|38825.8|38959.4|38847.4|38917.2|38805.2|512
1647034800000|2022-03-11 21:40:00|38938.1|38826.1|38903.7|38791.7|38947.5|38835.5|38849.4|38737.4|677
1647035100000|2022-03-11 21:45:00|38903.5|38791.5|38952|38840|38953.1|38841.1|38899.5|38787.5|478
1647035400000|2022-03-11 21:50:00|38953.3|38841.3|38886.1|38774.1|38953.3|38841.3|38869.5|38757.5|433
1647035700000|2022-03-11 21:55:00|38886.8|38774.8|38913.5|38801.5|38914.1|38802.1|38878.9|38766.9|384
1647072000000|2022-03-12 08:00:00|39161.4|39049.4|39174|39062|39186.9|39074.9|39137.1|39025.1|464
1647072300000|2022-03-12 08:05:00|39173.9|39061.9|39133.3|39021.3|39181|39069|39129.8|39017.8|363
1647072600000|2022-03-12 08:10:00|39134.3|39022.3|39121|39009|39139.3|39027.3|39115.5|39003.5|317
1647072900000|2022-03-12 08:15:00|39120|39008|39070|38958|39131.1|39019.1|39068.7|38956.7|373
1647073200000|2022-03-12 08:20:00|39070.1|38958.1|39047.2|38935.2|39079.5|38967.5|39042.9|38930.9|298
1647073500000|2022-03-12 08:25:00|39047.5|38935.5|39090|38978|39095.7|38983.7|39037.3|38925.3|405
1647073800000|2022-03-12 08:30:00|39090.6|38978.6|39119.2|39007.2|39120.5|39008.5|39043.6|38931.6|396
1647074100000|2022-03-12 08:35:00|39119.5|39007.5|39152.2|39040.2|39164.1|39052.1|39117.3|39005.3|349
1647074400000|2022-03-12 08:40:00|39152.4|39040.4|39188.8|39076.8|39188.8|39076.8|39144|39032|420
1647074700000|2022-03-12 08:45:00|39189.3|39077.3|39191.9|39079.9|39219.5|39107.5|39186.7|39074.7|546
1647075000000|2022-03-12 08:50:00|39192.4|39080.4|39198.7|39086.7|39202.4|39090.4|39173.6|39061.6|361
1647075300000|2022-03-12 08:55:00|39199|39087|39173.9|39061.9|39202.5|39090.5|39168.9|39056.9|471
1647075600000|2022-03-12 09:00:00|39174.3|39062.3|39192.9|39080.9|39193.5|39081.5|39150.9|39038.9|355
1647075900000|2022-03-12 09:05:00|39192.4|39080.4|39188.6|39076.6|39206|39094|39174.8|39062.8|401
1647076200000|2022-03-12 09:10:00|39188.8|39076.8|39217.6|39105.6|39237.9|39125.9|39187.5|39075.5|418
1647076500000|2022-03-12 09:15:00|39218.2|39106.2|39207.8|39095.8|39220|39108|39205.3|39093.3|311
1647076800000|2022-03-12 09:20:00|39208.4|39096.4|39185.9|39073.9|39212.2|39100.2|39185.9|39073.9|367
1647077100000|2022-03-12 09:25:00|39186.6|39074.6|39238.1|39126.1|39243.3|39131.3|39180.8|39068.8|356
1647077400000|2022-03-12 09:30:00|39236.1|39124.1|39273.2|39161.2|39283.1|39171.1|39234.4|39122.4|376
1647077700000|2022-03-12 09:35:00|39273.1|39161.1|39228.5|39116.5|39277.9|39165.9|39227.7|39115.7|471
1647078000000|2022-03-12 09:40:00|39228.8|39116.8|39233.3|39121.3|39237|39125|39213.6|39101.6|279
1647078300000|2022-03-12 09:45:00|39233.1|39121.1|39235.2|39123.2|39253.5|39141.5|39231.1|39119.1|283
1647078600000|2022-03-12 09:50:00|39235.3|39123.3|39207.3|39095.3|39235.5|39123.5|39179.8|39067.8|342
1647078900000|2022-03-12 09:55:00|39206.9|39094.9|39234.1|39122.1|39242.2|39130.2|39206.9|39094.9|345
1647079200000|2022-03-12 10:00:00|39234.6|39122.6|39234.5|39122.5|39261.3|39149.3|39232.7|39120.7|366
1647079500000|2022-03-12 10:05:00|39234.4|39122.4|39216.6|39104.6|39234.4|39122.4|39212|39100|323
1647079800000|2022-03-12 10:10:00|39216.5|39104.5|39284.2|39172.2|39288.3|39176.3|39216.5|39104.5|263
1647080100000|2022-03-12 10:15:00|39284.8|39172.8|39245.1|39133.1|39286|39174|39239.9|39127.9|340
1647080400000|2022-03-12 10:20:00|39240.9|39128.9|39263.5|39151.5|39264.9|39152.9|39240.9|39128.9|236
1647080700000|2022-03-12 10:25:00|39263.3|39151.3|39267.9|39155.9|39270.8|39158.8|39236.2|39124.2|311
1647081000000|2022-03-12 10:30:00|39268|39156|39261.1|39149.1|39268.2|39156.2|39251.1|39139.1|255
1647081300000|2022-03-12 10:35:00|39261.2|39149.2|39274.7|39162.7|39279|39167|39236.8|39124.8|333
1647081600000|2022-03-12 10:40:00|39275|39163|39221.7|39109.7|39334.9|39222.9|39218.3|39106.3|405
1647081900000|2022-03-12 10:45:00|39220.8|39108.8|39252.9|39140.9|39260.9|39148.9|39198|39086|560
1647082200000|2022-03-12 10:50:00|39252.5|39140.5|39251.8|39139.8|39280.4|39168.4|39246.5|39134.5|405
1647082500000|2022-03-12 10:55:00|39251.7|39139.7|39292.7|39180.7|39295.6|39183.6|39249.3|39137.3|330
1647082800000|2022-03-12 11:00:00|39292.6|39180.6|39310.2|39198.2|39310.5|39198.5|39292.6|39180.6|263
1647083100000|2022-03-12 11:05:00|39310|39198|39295|39183|39314.2|39202.2|39286.5|39174.5|299
1647083400000|2022-03-12 11:10:00|39293.7|39181.7|39288.1|39176.1|39293.7|39181.7|39261.1|39149.1|297
1647083700000|2022-03-12 11:15:00|39288.2|39176.2|39303.2|39191.2|39306|39194|39288.2|39176.2|208
1647084000000|2022-03-12 11:20:00|39303.3|39191.3|39318.3|39206.3|39334.3|39222.3|39302.5|39190.5|352
1647084300000|2022-03-12 11:25:00|39317.9|39205.9|39276.6|39164.6|39333|39221|39276.6|39164.6|332
1647084600000|2022-03-12 11:30:00|39277.1|39165.1|39282.9|39170.9|39287.9|39175.9|39277.1|39165.1|296
1647084900000|2022-03-12 11:35:00|39282.4|39170.4|39245.5|39133.5|39286.9|39174.9|39237|39125|492
1647085200000|2022-03-12 11:40:00|39245.3|39133.3|39186.9|39074.9|39254.9|39142.9|39180.2|39068.2|479
1647085500000|2022-03-12 11:45:00|39187.2|39075.2|39120.6|39008.6|39207.1|39095.1|39098.6|38986.6|556
1647085800000|2022-03-12 11:50:00|39120.5|39008.5|39163.8|39051.8|39174.3|39062.3|39095.3|38983.3|520
1647086100000|2022-03-12 11:55:00|39163.7|39051.7|39143.9|39031.9|39173.4|39061.4|39124|39012|445
1647086400000|2022-03-12 12:00:00|39144.1|39032.1|39152.3|39040.3|39172.1|39060.1|39132.8|39020.8|424
1647086700000|2022-03-12 12:05:00|39152.4|39040.4|39126.1|39014.1|39164.5|39052.5|39107.5|38995.5|629
1647087000000|2022-03-12 12:10:00|39126|39014|39117.8|39005.8|39135.2|39023.2|39108.3|38996.3|331
1647087300000|2022-03-12 12:15:00|39117.6|39005.6|39169.1|39057.1|39170.4|39058.4|39103.3|38991.3|392
1647087600000|2022-03-12 12:20:00|39170.1|39058.1|39201.3|39089.3|39201.7|39089.7|39164.7|39052.7|462
1647087900000|2022-03-12 12:25:00|39201.1|39089.1|39185.7|39073.7|39215.7|39103.7|39185.7|39073.7|370
1647088200000|2022-03-12 12:30:00|39185.9|39073.9|39189.5|39077.5|39200.4|39088.4|39173.9|39061.9|275
1647088500000|2022-03-12 12:35:00|39189.4|39077.4|39196.6|39084.6|39199.9|39087.9|39189.4|39077.4|200
1647088800000|2022-03-12 12:40:00|39197.2|39085.2|39216.5|39104.5|39227.1|39115.1|39194.5|39082.5|338
1647089100000|2022-03-12 12:45:00|39215.5|39103.5|39260.1|39148.1|39269.7|39157.7|39214.5|39102.5|318
1647089400000|2022-03-12 12:50:00|39260.5|39148.5|39261.4|39149.4|39274.5|39162.5|39249.7|39137.7|430
1647089700000|2022-03-12 12:55:00|39261.3|39149.3|39256.3|39144.3|39273.9|39161.9|39252.3|39140.3|310
1647090000000|2022-03-12 13:00:00|39256.4|39144.4|39254.2|39142.2|39261.5|39149.5|39223.9|39111.9|314
1647090300000|2022-03-12 13:05:00|39253.9|39141.9|39275.8|39163.8|39319.2|39207.2|39253.9|39141.9|433
1647090600000|2022-03-12 13:10:00|39275.6|39163.6|39267.4|39155.4|39277.2|39165.2|39258.5|39146.5|224
1647090900000|2022-03-12 13:15:00|39271.5|39159.5|39290.8|39178.8|39299.4|39187.4|39269.2|39157.2|273
1647091200000|2022-03-12 13:20:00|39291.4|39179.4|39239|39127|39294.3|39182.3|39236.9|39124.9|417
1647091500000|2022-03-12 13:25:00|39239.1|39127.1|39224.2|39112.2|39247.7|39135.7|39221|39109|346
1647091800000|2022-03-12 13:30:00|39223.9|39111.9|39183.4|39071.4|39224.7|39112.7|39171|39059|403
1647092100000|2022-03-12 13:35:00|39183.5|39071.5|39240.9|39128.9|39241|39129|39182.8|39070.8|268
1647092400000|2022-03-12 13:40:00|39240.8|39128.8|39162.3|39050.3|39263.5|39151.5|39155.9|39043.9|506
1647092700000|2022-03-12 13:45:00|39162.4|39050.4|39102.5|38990.5|39189.2|39077.2|39082.4|38970.4|535
1647093000000|2022-03-12 13:50:00|39102.6|38990.6|39120.6|39008.6|39121.5|39009.5|39095|38983|405
1647093300000|2022-03-12 13:55:00|39120.4|39008.4|39138|39026|39158.7|39046.7|39116|39004|234
1647093600000|2022-03-12 14:00:00|39138.6|39026.6|39184.4|39072.4|39200.6|39088.6|39039.6|38927.6|682
1647093900000|2022-03-12 14:05:00|39185.6|39073.6|39091.6|38979.6|39196.4|39084.4|39081.5|38969.5|491
1647094200000|2022-03-12 14:10:00|39091.7|38979.7|39127.8|39015.8|39136.8|39024.8|39089.5|38977.5|512
1647094500000|2022-03-12 14:15:00|39127.5|39015.5|39131.2|39019.2|39141.7|39029.7|39123.9|39011.9|377
1647094800000|2022-03-12 14:20:00|39131.4|39019.4|39097|38985|39160.5|39048.5|39097|38985|296
1647095100000|2022-03-12 14:25:00|39099|38987|39098|38986|39116.5|39004.5|39089.1|38977.1|372
1647095400000|2022-03-12 14:30:00|39098.9|38986.9|39047.8|38935.8|39100.3|38988.3|39044.4|38932.4|492
1647095700000|2022-03-12 14:35:00|39047.7|38935.7|38933.2|38821.2|39049.9|38937.9|38764.8|38652.8|941
1647096000000|2022-03-12 14:40:00|38933.1|38821.1|38941.1|38829.1|38959.2|38847.2|38886.3|38774.3|647
1647096300000|2022-03-12 14:45:00|38943.2|38831.2|38901.2|38789.2|39006.5|38894.5|38893.6|38781.6|556
1647096600000|2022-03-12 14:50:00|38902|38790|38938.4|38826.4|38956.9|38844.9|38864.6|38752.6|559
1647096900000|2022-03-12 14:55:00|38937.2|38825.2|38973.6|38861.6|38985.5|38873.5|38934.8|38822.8|197
1647097200000|2022-03-12 15:00:00|38976.3|38864.3|38982.8|38870.8|38994.5|38882.5|38945.5|38833.5|462
1647097500000|2022-03-12 15:05:00|38982.3|38870.3|38993.1|38881.1|39008.9|38896.9|38955.1|38843.1|439
1647097800000|2022-03-12 15:10:00|38993.4|38881.4|38968.3|38856.3|38994.3|38882.3|38949.5|38837.5|393
1647098100000|2022-03-12 15:15:00|38968.2|38856.2|38931.7|38819.7|38968.2|38856.2|38924.2|38812.2|385
1647098400000|2022-03-12 15:20:00|38931.6|38819.6|38974.4|38862.4|38981.6|38869.6|38921.7|38809.7|400
1647098700000|2022-03-12 15:25:00|38974.2|38862.2|38999.2|38887.2|39004.1|38892.1|38970.1|38858.1|373
1647099000000|2022-03-12 15:30:00|38999.1|38887.1|38995.2|38883.2|38999.3|38887.3|38987.4|38875.4|272
1647099300000|2022-03-12 15:35:00|38995.4|38883.4|38986.8|38874.8|39004.7|38892.7|38961|38849|488
1647099600000|2022-03-12 15:40:00|38986.9|38874.9|39170.5|39058.5|39204.8|39092.8|38984.4|38872.4|752
1647099900000|2022-03-12 15:45:00|39167.9|39055.9|39224.9|39112.9|39230.2|39118.2|39167.9|39055.9|596
1647100200000|2022-03-12 15:50:00|39227.7|39115.7|39164|39052|39228.5|39116.5|39161.3|39049.3|624
1647100500000|2022-03-12 15:55:00|39165.1|39053.1|39135.4|39023.4|39184.6|39072.6|39135.4|39023.4|600
1647100800000|2022-03-12 16:00:00|39137.1|39025.1|39058.2|38946.2|39142.5|39030.5|39042.7|38930.7|504
1647101100000|2022-03-12 16:05:00|39059.8|38947.8|39129.4|39017.4|39131.6|39019.6|39059.8|38947.8|374
1647101400000|2022-03-12 16:10:00|39129.5|39017.5|39153.1|39041.1|39170.2|39058.2|39111.1|38999.1|468
1647101700000|2022-03-12 16:15:00|39152.8|39040.8|39168.7|39056.7|39192|39080|39137.8|39025.8|494
1647102000000|2022-03-12 16:20:00|39168.4|39056.4|39167.7|39055.7|39177.2|39065.2|39161.9|39049.9|320
1647102300000|2022-03-12 16:25:00|39167.8|39055.8|39176.7|39064.7|39215.5|39103.5|39163.9|39051.9|408
1647102600000|2022-03-12 16:30:00|39176.3|39064.3|39205.4|39093.4|39223.5|39111.5|39147.4|39035.4|429
1647102900000|2022-03-12 16:35:00|39205.3|39093.3|39191.9|39079.9|39205.3|39093.3|39184.9|39072.9|326
1647103200000|2022-03-12 16:40:00|39191.8|39079.8|39181.3|39069.3|39192.7|39080.7|39174.1|39062.1|285
1647103500000|2022-03-12 16:45:00|39180.8|39068.8|39201.4|39089.4|39212|39100|39180.4|39068.4|316
1647103800000|2022-03-12 16:50:00|39201.3|39089.3|39182.8|39070.8|39202|39090|39181.3|39069.3|187
1647104100000|2022-03-12 16:55:00|39183.2|39071.2|39215.8|39103.8|39221.2|39109.2|39159.8|39047.8|391
1647104400000|2022-03-12 17:00:00|39215.5|39103.5|39372.7|39260.7|39476.4|39364.4|39214|39102|536
1647104700000|2022-03-12 17:05:00|39368.2|39256.2|39371.5|39259.5|39420.2|39308.2|39333.3|39221.3|891
1647105000000|2022-03-12 17:10:00|39370.9|39258.9|39257.8|39145.8|39370.9|39258.9|39243.2|39131.2|709
1647105300000|2022-03-12 17:15:00|39257.3|39145.3|39311.9|39199.9|39315.2|39203.2|39244.7|39132.7|475
1647105600000|2022-03-12 17:20:00|39312.1|39200.1|39179.6|39067.6|39319.7|39207.7|39177.9|39065.9|481
1647105900000|2022-03-12 17:25:00|39179.4|39067.4|39166.5|39054.5|39200|39088|39150.6|39038.6|511
1647106200000|2022-03-12 17:30:00|39166.6|39054.6|39138.4|39026.4|39184.3|39072.3|39133.8|39021.8|493
1647106500000|2022-03-12 17:35:00|39138.2|39026.2|39165.6|39053.6|39165.6|39053.6|39120.1|39008.1|396
1647106800000|2022-03-12 17:40:00|39165.7|39053.7|39162.5|39050.5|39172.6|39060.6|39161.2|39049.2|225
1647107100000|2022-03-12 17:45:00|39161.1|39049.1|39143.9|39031.9|39185|39073|39143.9|39031.9|314
1647107400000|2022-03-12 17:50:00|39144.2|39032.2|39164.5|39052.5|39165.5|39053.5|39139.9|39027.9|232
1647107700000|2022-03-12 17:55:00|39165.2|39053.2|39167.4|39055.4|39171|39059|39162.2|39050.2|282
1647108000000|2022-03-12 18:00:00|39167.6|39055.6|39175.5|39063.5|39192.8|39080.8|39164.9|39052.9|373
1647108300000|2022-03-12 18:05:00|39174.9|39062.9|39157.7|39045.7|39175.1|39063.1|39156.3|39044.3|182
1647108600000|2022-03-12 18:10:00|39158.1|39046.1|39178.6|39066.6|39180|39068|39158.1|39046.1|224
1647108900000|2022-03-12 18:15:00|39178.9|39066.9|39149.2|39037.2|39191|39079|39142.8|39030.8|260
1647109200000|2022-03-12 18:20:00|39149.3|39037.3|39084.1|38972.1|39149.4|39037.4|39043.2|38931.2|501
1647109500000|2022-03-12 18:25:00|39083.6|38971.6|39173|39061|39173|39061|39083.3|38971.3|512
1647109800000|2022-03-12 18:30:00|39173.1|39061.1|39193.9|39081.9|39194.5|39082.5|39166.1|39054.1|247
1647110100000|2022-03-12 18:35:00|39193.6|39081.6|39201.7|39089.7|39210.6|39098.6|39186.9|39074.9|315
1647110400000|2022-03-12 18:40:00|39200.9|39088.9|39176.6|39064.6|39203.5|39091.5|39171.4|39059.4|306
1647110700000|2022-03-12 18:45:00|39175|39063|39153.9|39041.9|39175.3|39063.3|39135.4|39023.4|387
1647111000000|2022-03-12 18:50:00|39153.7|39041.7|39160.9|39048.9|39172|39060|39146.3|39034.3|279
1647111300000|2022-03-12 18:55:00|39161|39049|39130.4|39018.4|39169.8|39057.8|39094.6|38982.6|386
1647111600000|2022-03-12 19:00:00|39129.9|39017.9|39030.9|38918.9|39130.4|39018.4|38998.7|38886.7|602
1647111900000|2022-03-12 19:05:00|39027.7|38915.7|39058|38946|39060|38948|39022.9|38910.9|288
1647112200000|2022-03-12 19:10:00|39057.9|38945.9|39090.8|38978.8|39097.4|38985.4|39049.8|38937.8|317
1647112500000|2022-03-12 19:15:00|39090|38978|39060.8|38948.8|39090|38978|39017.7|38905.7|473
1647112800000|2022-03-12 19:20:00|39060.7|38948.7|39084.4|38972.4|39087.9|38975.9|39042.3|38930.3|410
1647113100000|2022-03-12 19:25:00|39083.7|38971.7|39098.4|38986.4|39101.3|38989.3|39077.5|38965.5|227
1647113400000|2022-03-12 19:30:00|39098.3|38986.3|39066.4|38954.4|39098.9|38986.9|39048.7|38936.7|304
1647113700000|2022-03-12 19:35:00|39066.3|38954.3|39077.6|38965.6|39093|38981|39065.2|38953.2|329
1647114000000|2022-03-12 19:40:00|39077|38965|39117|39005|39139.9|39027.9|39076.9|38964.9|264
1647114300000|2022-03-12 19:45:00|39117.1|39005.1|39072.5|38960.5|39117.6|39005.6|39064.8|38952.8|252
1647114600000|2022-03-12 19:50:00|39072.7|38960.7|39083.7|38971.7|39084.7|38972.7|39069.2|38957.2|198
1647114900000|2022-03-12 19:55:00|39083.6|38971.6|39103.2|38991.2|39109.5|38997.5|39083.5|38971.5|133
1647115200000|2022-03-12 20:00:00|39103.9|38991.9|39073.7|38961.7|39116.1|39004.1|39063.1|38951.1|383
1647115500000|2022-03-12 20:05:00|39073.6|38961.6|39104.3|38992.3|39105|38993|39073.6|38961.6|251
1647115800000|2022-03-12 20:10:00|39103.7|38991.7|39124.2|39012.2|39130.8|39018.8|39102.7|38990.7|279
1647116100000|2022-03-12 20:15:00|39124|39012|39170.1|39058.1|39172.4|39060.4|39122.6|39010.6|299
1647116400000|2022-03-12 20:20:00|39169.9|39057.9|39201.3|39089.3|39201.7|39089.7|39169.9|39057.9|328
1647116700000|2022-03-12 20:25:00|39201.9|39089.9|39223.3|39111.3|39225.3|39113.3|39171.2|39059.2|348
1647117000000|2022-03-12 20:30:00|39223.4|39111.4|39215.2|39103.2|39232.8|39120.8|39200.2|39088.2|320
1647117300000|2022-03-12 20:35:00|39215.5|39103.5|39246.2|39134.2|39249.9|39137.9|39210.9|39098.9|225
1647117600000|2022-03-12 20:40:00|39245.3|39133.3|39238.2|39126.2|39245.3|39133.3|39224.5|39112.5|299
1647117900000|2022-03-12 20:45:00|39238.3|39126.3|39212.8|39100.8|39269.6|39157.6|39212.6|39100.6|437
1647118200000|2022-03-12 20:50:00|39213.3|39101.3|39233.1|39121.1|39236.2|39124.2|39180.6|39068.6|352
1647118500000|2022-03-12 20:55:00|39232|39120|39193.1|39081.1|39234|39122|39183.7|39071.7|419
1647118800000|2022-03-12 21:00:00|39193.4|39081.4|39219.5|39107.5|39221|39109|39188.9|39076.9|383
1647119100000|2022-03-12 21:05:00|39220.2|39108.2|39216.6|39104.6|39241.1|39129.1|39216.5|39104.5|391
1647119400000|2022-03-12 21:10:00|39216.9|39104.9|39190.6|39078.6|39218.7|39106.7|39186.7|39074.7|331
1647119700000|2022-03-12 21:15:00|39190.9|39078.9|39192.9|39080.9|39226.2|39114.2|39190.9|39078.9|377
1647120000000|2022-03-12 21:20:00|39192.1|39080.1|39187.4|39075.4|39192.1|39080.1|39178.7|39066.7|242
1647120300000|2022-03-12 21:25:00|39187.5|39075.5|39184.8|39072.8|39195.4|39083.4|39184.5|39072.5|182
1647120600000|2022-03-12 21:30:00|39185.4|39073.4|39200.1|39088.1|39204.9|39092.9|39170.6|39058.6|321
1647120900000|2022-03-12 21:35:00|39200.8|39088.8|39196.2|39084.2|39215.2|39103.2|39196.1|39084.1|294
1647121200000|2022-03-12 21:40:00|39196.3|39084.3|39206|39094|39210.4|39098.4|39196.2|39084.2|349
1647121500000|2022-03-12 21:45:00|39205.9|39093.9|39198.4|39086.4|39211.7|39099.7|39198.4|39086.4|168
1647121800000|2022-03-12 21:50:00|39197.7|39085.7|39172.6|39060.6|39201.5|39089.5|39172.4|39060.4|308
1647122100000|2022-03-12 21:55:00|39172.4|39060.4|39159.2|39047.2|39178.7|39066.7|39134.2|39022.2|371
1647122400000|2022-03-12 22:00:00|39158.8|39046.8|39139.7|39027.7|39168.5|39056.5|39138.3|39026.3|330
1647122700000|2022-03-12 22:05:00|39139.5|39027.5|39148.9|39036.9|39153.6|39041.6|39139.3|39027.3|214
1647123000000|2022-03-12 22:10:00|39148.7|39036.7|39105.5|38993.5|39149.7|39037.7|39103.4|38991.4|185
1647123300000|2022-03-12 22:15:00|39105.2|38993.2|39117|39005|39124.3|39012.3|39098.6|38986.6|246
1647123600000|2022-03-12 22:20:00|39115.7|39003.7|39149.1|39037.1|39151.4|39039.4|39112|39000|221
1647123900000|2022-03-12 22:25:00|39147.8|39035.8|39139.5|39027.5|39151.9|39039.9|39139.3|39027.3|188
1647124200000|2022-03-12 22:30:00|39139.4|39027.4|39139.5|39027.5|39141.3|39029.3|39135.1|39023.1|179
1647124500000|2022-03-12 22:35:00|39139.6|39027.6|39178.6|39066.6|39181.8|39069.8|39139.6|39027.6|240
1647124800000|2022-03-12 22:40:00|39178.7|39066.7|39174.7|39062.7|39179.2|39067.2|39174.7|39062.7|127
1647125100000|2022-03-12 22:45:00|39174.9|39062.9|39215|39103|39216.3|39104.3|39171.1|39059.1|180
1647125400000|2022-03-12 22:50:00|39214.9|39102.9|39191.9|39079.9|39222.6|39110.6|39191.1|39079.1|193
1647125700000|2022-03-12 22:55:00|39188|39076|39170.5|39058.5|39207.4|39095.4|39170.3|39058.3|205
1647126000000|2022-03-12 23:00:00|39171.1|39059.1|39197.3|39085.3|39217.3|39105.3|39170.7|39058.7|260
1647126300000|2022-03-12 23:05:00|39197.8|39085.8|39173.7|39061.7|39197.8|39085.8|39162.7|39050.7|369
1647126600000|2022-03-12 23:10:00|39173.8|39061.8|39163.2|39051.2|39178.3|39066.3|39150.2|39038.2|249
1647126900000|2022-03-12 23:15:00|39162.9|39050.9|39143.4|39031.4|39175.7|39063.7|39142.7|39030.7|290
1647127200000|2022-03-12 23:20:00|39140|39028|39148.9|39036.9|39160.2|39048.2|39139|39027|295
1647127500000|2022-03-12 23:25:00|39148.4|39036.4|39173.9|39061.9|39184.2|39072.2|39140.2|39028.2|333
1647127800000|2022-03-12 23:30:00|39173.3|39061.3|39112.8|39000.8|39175.1|39063.1|39112.2|39000.2|271
1647128100000|2022-03-12 23:35:00|39114.1|39002.1|39028.3|38916.3|39115.1|39003.1|39015.4|38903.4|583
1647128400000|2022-03-12 23:40:00|39028.8|38916.8|38996.2|38884.2|39040.1|38928.1|38993.3|38881.3|425
1647128700000|2022-03-12 23:45:00|38996.8|38884.8|38948.8|38836.8|38996.8|38884.8|38926|38814|454
1647129000000|2022-03-12 23:50:00|38950.3|38838.3|38928.6|38816.6|38962.7|38850.7|38928.6|38816.6|362
1647129300000|2022-03-12 23:55:00|38928.4|38816.4|38867.9|38755.9|38929.4|38817.4|38814.3|38702.3|372
1647129600000|2022-03-13 00:00:00|38867.8|38755.8|38882|38770|38891.2|38779.2|38780.5|38668.5|695
1647129900000|2022-03-13 00:05:00|38880.5|38768.5|38870.8|38758.8|38908.4|38796.4|38867|38755|492
1647130200000|2022-03-13 00:10:00|38863.4|38751.4|38949.4|38837.4|38972.2|38860.2|38816.1|38704.1|685
1647130500000|2022-03-13 00:15:00|38949.6|38837.6|38991.1|38879.1|38998.9|38886.9|38936.9|38824.9|546
1647130800000|2022-03-13 00:20:00|38992.2|38880.2|38980.1|38868.1|38999.6|38887.6|38951.9|38839.9|415
1647131100000|2022-03-13 00:25:00|38980|38868|38987|38875|39014|38902|38975.5|38863.5|388
1647131400000|2022-03-13 00:30:00|38986.7|38874.7|38911.5|38799.5|38994|38882|38873.4|38761.4|597
1647131700000|2022-03-13 00:35:00|38911.1|38799.1|38946.1|38834.1|38947.7|38835.7|38910|38798|370
1647132000000|2022-03-13 00:40:00|38946.2|38834.2|38965.9|38853.9|38966.9|38854.9|38929.7|38817.7|322
1647132300000|2022-03-13 00:45:00|38967|38855|38912.7|38800.7|38972.4|38860.4|38909.3|38797.3|312
1647132600000|2022-03-13 00:50:00|38913.8|38801.8|38929.7|38817.7|38936.1|38824.1|38900.1|38788.1|407
1647132900000|2022-03-13 00:55:00|38930|38818|38982.4|38870.4|38988.8|38876.8|38924|38812|363
1647133200000|2022-03-13 01:00:00|38982|38870|38961.3|38849.3|38998.9|38886.9|38961.3|38849.3|284
1647133500000|2022-03-13 01:05:00|38961.4|38849.4|39088|38976|39139.2|39027.2|38960.3|38848.3|586
1647133800000|2022-03-13 01:10:00|39087.2|38975.2|39158.9|39046.9|39159.2|39047.2|39086.9|38974.9|373
1647134100000|2022-03-13 01:15:00|39158.8|39046.8|39161.2|39049.2|39307.3|39195.3|39157.4|39045.4|777
1647134400000|2022-03-13 01:20:00|39162.2|39050.2|39200.4|39088.4|39210.9|39098.9|39097.6|38985.6|664
1647134700000|2022-03-13 01:25:00|39200.5|39088.5|39178.8|39066.8|39204.8|39092.8|39164.3|39052.3|370
1647135000000|2022-03-13 01:30:00|39179.2|39067.2|39134.5|39022.5|39180.6|39068.6|39115|39003|515
1647135300000|2022-03-13 01:35:00|39134.7|39022.7|39102.3|38990.3|39136.6|39024.6|39081.3|38969.3|499
1647135600000|2022-03-13 01:40:00|39103.1|38991.1|39111.9|38999.9|39121.3|39009.3|39093.9|38981.9|299
1647135900000|2022-03-13 01:45:00|39112.3|39000.3|39063.1|38951.1|39114.6|39002.6|39033.4|38921.4|450
1647136200000|2022-03-13 01:50:00|39064.1|38952.1|39067.9|38955.9|39075.8|38963.8|39032.8|38920.8|375
1647136500000|2022-03-13 01:55:00|39068|38956|39064.2|38952.2|39074.2|38962.2|39060.9|38948.9|225
1647136800000|2022-03-13 02:00:00|39063.8|38951.8|39226.7|39114.7|39256.4|39144.4|39044.5|38932.5|552
1647137100000|2022-03-13 02:05:00|39226.5|39114.5|39189.8|39077.8|39226.5|39114.5|39180.4|39068.4|494
1647137400000|2022-03-13 02:10:00|39190.5|39078.5|39181.6|39069.6|39192.2|39080.2|39178.9|39066.9|248
1647137700000|2022-03-13 02:15:00|39181.8|39069.8|39199.4|39087.4|39211.3|39099.3|39155.2|39043.2|368
1647138000000|2022-03-13 02:20:00|39199.5|39087.5|39197.8|39085.8|39200|39088|39189.6|39077.6|241
1647138300000|2022-03-13 02:25:00|39197.9|39085.9|39185|39073|39203.4|39091.4|39184.5|39072.5|211
1647138600000|2022-03-13 02:30:00|39185.9|39073.9|39199.2|39087.2|39199.8|39087.8|39165.9|39053.9|370
1647138900000|2022-03-13 02:35:00|39199.1|39087.1|39173.7|39061.7|39202.7|39090.7|39168.9|39056.9|429
1647139200000|2022-03-13 02:40:00|39173.5|39061.5|39195.2|39083.2|39195.2|39083.2|39148.5|39036.5|268
1647139500000|2022-03-13 02:45:00|39194.5|39082.5|39238.3|39126.3|39243.3|39131.3|39183.7|39071.7|365
1647139800000|2022-03-13 02:50:00|39238.4|39126.4|39226.1|39114.1|39240.4|39128.4|39223|39111|212
1647140100000|2022-03-13 02:55:00|39228.1|39116.1|39230.1|39118.1|39231.9|39119.9|39211.3|39099.3|285
1647140400000|2022-03-13 03:00:00|39230.2|39118.2|39202.1|39090.1|39285.9|39173.9|39178.3|39066.3|460
1647140700000|2022-03-13 03:05:00|39203.2|39091.2|39251.9|39139.9|39255.1|39143.1|39195.7|39083.7|433
1647141000000|2022-03-13 03:10:00|39252|39140|39258|39146|39284.5|39172.5|39250.5|39138.5|244
1647141300000|2022-03-13 03:15:00|39259.5|39147.5|39269.8|39157.8|39277.9|39165.9|39221.5|39109.5|438
1647141600000|2022-03-13 03:20:00|39269.9|39157.9|39260.5|39148.5|39276.7|39164.7|39256.3|39144.3|219
1647141900000|2022-03-13 03:25:00|39258.8|39146.8|39239.7|39127.7|39265.2|39153.2|39234.4|39122.4|284
1647142200000|2022-03-13 03:30:00|39239.8|39127.8|39239.8|39127.8|39248.6|39136.6|39215.3|39103.3|399
1647142500000|2022-03-13 03:35:00|39239.9|39127.9|39247.3|39135.3|39250.6|39138.6|39232.9|39120.9|258
1647142800000|2022-03-13 03:40:00|39246.9|39134.9|39255.8|39143.8|39258|39146|39245.5|39133.5|259
1647143100000|2022-03-13 03:45:00|39256.1|39144.1|39241.7|39129.7|39256.6|39144.6|39222.5|39110.5|253
1647143400000|2022-03-13 03:50:00|39240.3|39128.3|39234|39122|39262.3|39150.3|39228.2|39116.2|286
1647143700000|2022-03-13 03:55:00|39234.1|39122.1|39254|39142|39259.9|39147.9|39233.7|39121.7|366
1647144000000|2022-03-13 04:00:00|39253.6|39141.6|39273.3|39161.3|39273.6|39161.6|39253.5|39141.5|305
1647144300000|2022-03-13 04:05:00|39272.9|39160.9|39201.5|39089.5|39359.9|39247.9|39199.9|39087.9|527
1647144600000|2022-03-13 04:10:00|39199.7|39087.7|39208.2|39096.2|39223.3|39111.3|39199.3|39087.3|372
1647144900000|2022-03-13 04:15:00|39208.9|39096.9|39244.3|39132.3|39248.2|39136.2|39194.6|39082.6|425
1647145200000|2022-03-13 04:20:00|39245.1|39133.1|39245.1|39133.1|39260|39148|39242.9|39130.9|244
1647145500000|2022-03-13 04:25:00|39244.4|39132.4|39263.1|39151.1|39263.1|39151.1|39241.1|39129.1|307
1647145800000|2022-03-13 04:30:00|39263|39151|39235.8|39123.8|39266.4|39154.4|39234|39122|380
1647146100000|2022-03-13 04:35:00|39235.7|39123.7|39207.6|39095.6|39236.6|39124.6|39206.9|39094.9|293
1647146400000|2022-03-13 04:40:00|39207.7|39095.7|39237.7|39125.7|39239.8|39127.8|39206.9|39094.9|275
1647146700000|2022-03-13 04:45:00|39236.5|39124.5|39238.2|39126.2|39242.7|39130.7|39224.1|39112.1|316
1647147000000|2022-03-13 04:50:00|39237.6|39125.6|39204.7|39092.7|39237.6|39125.6|39201.5|39089.5|361
1647147300000|2022-03-13 04:55:00|39204.3|39092.3|39189.9|39077.9|39206.6|39094.6|39187.4|39075.4|100
1647147600000|2022-03-13 05:00:00|39190.3|39078.3|39193.8|39081.8|39208.6|39096.6|39172.3|39060.3|294
1647147900000|2022-03-13 05:05:00|39193.9|39081.9|39198|39086|39217.1|39105.1|39193.5|39081.5|229
1647148200000|2022-03-13 05:10:00|39197.5|39085.5|39201.1|39089.1|39214.4|39102.4|39197.5|39085.5|272
1647148500000|2022-03-13 05:15:00|39201.2|39089.2|39207.1|39095.1|39209.3|39097.3|39194.8|39082.8|276
1647148800000|2022-03-13 05:20:00|39207.4|39095.4|39226.8|39114.8|39229|39117|39207.1|39095.1|205
1647149100000|2022-03-13 05:25:00|39227.5|39115.5|39231.4|39119.4|39236|39124|39211.6|39099.6|330
1647149400000|2022-03-13 05:30:00|39232.5|39120.5|39209.7|39097.7|39234.4|39122.4|39203.8|39091.8|220
1647149700000|2022-03-13 05:35:00|39209.6|39097.6|39222.9|39110.9|39224.3|39112.3|39196.7|39084.7|331
1647150000000|2022-03-13 05:40:00|39222.2|39110.2|39219.9|39107.9|39223.9|39111.9|39207.8|39095.8|186
1647150300000|2022-03-13 05:45:00|39219.5|39107.5|39197.8|39085.8|39226.6|39114.6|39196.2|39084.2|284
1647150600000|2022-03-13 05:50:00|39197.7|39085.7|39219.8|39107.8|39222.2|39110.2|39197.4|39085.4|193
1647150900000|2022-03-13 05:55:00|39220.5|39108.5|39190.3|39078.3|39229.5|39117.5|39184.1|39072.1|392
1647151200000|2022-03-13 06:00:00|39190.5|39078.5|39190.4|39078.4|39200.9|39088.9|39181.2|39069.2|248
1647151500000|2022-03-13 06:05:00|39190.8|39078.8|39190.9|39078.9|39191.9|39079.9|39158.9|39046.9|344
1647151800000|2022-03-13 06:10:00|39190.8|39078.8|39229.8|39117.8|39237.8|39125.8|39190.6|39078.6|422
1647152100000|2022-03-13 06:15:00|39229.7|39117.7|39207.2|39095.2|39229.8|39117.8|39205.2|39093.2|233
1647152400000|2022-03-13 06:20:00|39206.7|39094.7|39199.6|39087.6|39207.2|39095.2|39195.9|39083.9|173
1647152700000|2022-03-13 06:25:00|39199.5|39087.5|39208.6|39096.6|39232.6|39120.6|39194.8|39082.8|304
1647153000000|2022-03-13 06:30:00|39206.7|39094.7|39217.8|39105.8|39219.4|39107.4|39205.4|39093.4|281
1647153300000|2022-03-13 06:35:00|39217.6|39105.6|39198.1|39086.1|39230.5|39118.5|39197.2|39085.2|340
1647153600000|2022-03-13 06:40:00|39198.3|39086.3|39192.6|39080.6|39206.1|39094.1|39186.2|39074.2|208
1647153900000|2022-03-13 06:45:00|39192.7|39080.7|39194.6|39082.6|39195|39083|39142.3|39030.3|400
1647154200000|2022-03-13 06:50:00|39194.8|39082.8|39221.2|39109.2|39221.2|39109.2|39194.8|39082.8|324
1647154500000|2022-03-13 06:55:00|39222|39110|39214.9|39102.9|39224.9|39112.9|39212.3|39100.3|320
1647154800000|2022-03-13 07:00:00|39215.1|39103.1|39223.4|39111.4|39224.5|39112.5|39203.9|39091.9|247
1647155100000|2022-03-13 07:05:00|39223.2|39111.2|39222|39110|39231.8|39119.8|39215.4|39103.4|192
1647155400000|2022-03-13 07:10:00|39221.8|39109.8|39217.4|39105.4|39250.8|39138.8|39202.1|39090.1|353
1647155700000|2022-03-13 07:15:00|39217|39105|39186.8|39074.8|39217|39105|39179.6|39067.6|303
1647156000000|2022-03-13 07:20:00|39186.9|39074.9|39211.5|39099.5|39214|39102|39186.8|39074.8|287
1647156300000|2022-03-13 07:25:00|39212.2|39100.2|39215.5|39103.5|39217.5|39105.5|39207.2|39095.2|380
1647156600000|2022-03-13 07:30:00|39215.2|39103.2|39211.6|39099.6|39233.3|39121.3|39209.8|39097.8|315
1647156900000|2022-03-13 07:35:00|39212.1|39100.1|39215.2|39103.2|39221.5|39109.5|39201.4|39089.4|239
1647157200000|2022-03-13 07:40:00|39215.1|39103.1|39200.9|39088.9|39223.4|39111.4|39193.5|39081.5|210
1647157500000|2022-03-13 07:45:00|39200.8|39088.8|39190.2|39078.2|39200.9|39088.9|39186.3|39074.3|200
1647157800000|2022-03-13 07:50:00|39189.8|39077.8|39187.2|39075.2|39194|39082|39172.6|39060.6|308
1647158100000|2022-03-13 07:55:00|39188.9|39076.9|39150|39038|39188.9|39076.9|39136|39024|379
1647158400000|2022-03-13 08:00:00|39149.7|39037.7|39172.9|39060.9|39173.2|39061.2|39149.4|39037.4|311
1647158700000|2022-03-13 08:05:00|39175.5|39063.5|39134.1|39022.1|39184.4|39072.4|39123.8|39011.8|409
1647159000000|2022-03-13 08:10:00|39133.6|39021.6|39125.7|39013.7|39134.6|39022.6|39120.5|39008.5|352
1647159300000|2022-03-13 08:15:00|39124.5|39012.5|39132.9|39020.9|39162.5|39050.5|39124|39012|397
1647159600000|2022-03-13 08:20:00|39133.6|39021.6|39121.1|39009.1|39145.1|39033.1|39119.4|39007.4|278
1647159900000|2022-03-13 08:25:00|39121.3|39009.3|39104.1|38992.1|39121.3|39009.3|39097.6|38985.6|327
1647160200000|2022-03-13 08:30:00|39103.9|38991.9|39169.3|39057.3|39186.9|39074.9|39103.9|38991.9|306
1647160500000|2022-03-13 08:35:00|39169.8|39057.8|39141.5|39029.5|39170.2|39058.2|39138.7|39026.7|208
1647160800000|2022-03-13 08:40:00|39141.4|39029.4|39117|39005|39143|39031|39112.8|39000.8|199
1647161100000|2022-03-13 08:45:00|39116.6|39004.6|39137.5|39025.5|39137.9|39025.9|39113.5|39001.5|264
1647161400000|2022-03-13 08:50:00|39136.3|39024.3|39093.1|38981.1|39137.9|39025.9|39086.7|38974.7|359
1647161700000|2022-03-13 08:55:00|39093.4|38981.4|39131.6|39019.6|39137.1|39025.1|39093.4|38981.4|268
1647162000000|2022-03-13 09:00:00|39131.7|39019.7|39135.9|39023.9|39146.7|39034.7|39122|39010|299
1647162300000|2022-03-13 09:05:00|39135.3|39023.3|39116|39004|39146.6|39034.6|39114|39002|394
1647162600000|2022-03-13 09:10:00|39115.8|39003.8|39148.7|39036.7|39150.9|39038.9|39109.4|38997.4|354
1647162900000|2022-03-13 09:15:00|39148.6|39036.6|39138|39026|39148.8|39036.8|39133.7|39021.7|234
1647163200000|2022-03-13 09:20:00|39138.9|39026.9|39117.8|39005.8|39139.1|39027.1|39108.2|38996.2|371
1647163500000|2022-03-13 09:25:00|39116.3|39004.3|39125.8|39013.8|39142.6|39030.6|39116.3|39004.3|209
1647163800000|2022-03-13 09:30:00|39125.4|39013.4|39095|38983|39126.6|39014.6|39093.4|38981.4|291
1647164100000|2022-03-13 09:35:00|39095.1|38983.1|39072|38960|39099.9|38987.9|39071.5|38959.5|269
1647164400000|2022-03-13 09:40:00|39071.9|38959.9|39033.6|38921.6|39075.2|38963.2|39012.8|38900.8|333
1647164700000|2022-03-13 09:45:00|39033.4|38921.4|39043.1|38931.1|39083.7|38971.7|39033|38921|464
1647165000000|2022-03-13 09:50:00|39043.2|38931.2|39044.4|38932.4|39071.6|38959.6|39036.6|38924.6|331
1647165300000|2022-03-13 09:55:00|39043.6|38931.6|39033.8|38921.8|39052.4|38940.4|38939.8|38827.8|460
1647165600000|2022-03-13 10:00:00|39033.9|38921.9|39058.7|38946.7|39064.3|38952.3|39023.9|38911.9|457
1647165900000|2022-03-13 10:05:00|39057.9|38945.9|39036.4|38924.4|39059.9|38947.9|39032.2|38920.2|329
1647166200000|2022-03-13 10:10:00|39036.3|38924.3|38971.6|38859.6|39045.9|38933.9|38967.6|38855.6|506
1647166500000|2022-03-13 10:15:00|38971.3|38859.3|38951.3|38839.3|38974.1|38862.1|38925.6|38813.6|524
1647166800000|2022-03-13 10:20:00|38951.4|38839.4|38944.8|38832.8|38986|38874|38943.2|38831.2|490
1647167100000|2022-03-13 10:25:00|38945|38833|38986.5|38874.5|38986.6|38874.6|38938.6|38826.6|358
1647167400000|2022-03-13 10:30:00|38986.2|38874.2|39017.5|38905.5|39033.5|38921.5|38985.4|38873.4|329
1647167700000|2022-03-13 10:35:00|39017.7|38905.7|39014.2|38902.2|39018.1|38906.1|39008.5|38896.5|174
1647168000000|2022-03-13 10:40:00|39014.1|38902.1|38995.9|38883.9|39014.1|38902.1|38978.4|38866.4|361
1647168300000|2022-03-13 10:45:00|38996.1|38884.1|38989.5|38877.5|39001.5|38889.5|38964.5|38852.5|317
1647168600000|2022-03-13 10:50:00|38988.5|38876.5|39043.7|38931.7|39047.4|38935.4|38987.7|38875.7|372
1647168900000|2022-03-13 10:55:00|39043.8|38931.8|39050.7|38938.7|39053.5|38941.5|39043.6|38931.6|204
1647169200000|2022-03-13 11:00:00|39050.8|38938.8|39071.3|38959.3|39076.7|38964.7|39050.6|38938.6|290
1647169500000|2022-03-13 11:05:00|39071.2|38959.2|39042|38930|39071.3|38959.3|39037.6|38925.6|201
1647169800000|2022-03-13 11:10:00|39042.1|38930.1|39058|38946|39060.3|38948.3|39038.5|38926.5|233
1647170100000|2022-03-13 11:15:00|39058.1|38946.1|39046.6|38934.6|39075.5|38963.5|39046.6|38934.6|274
1647170400000|2022-03-13 11:20:00|39045.3|38933.3|39003|38891|39045.4|38933.4|38990.2|38878.2|306
1647170700000|2022-03-13 11:25:00|39003.4|38891.4|39010.6|38898.6|39013.5|38901.5|38991.6|38879.6|268
1647171000000|2022-03-13 11:30:00|39010.4|38898.4|38917.9|38805.9|39011.2|38899.2|38895.3|38783.3|426
1647171300000|2022-03-13 11:35:00|38917.8|38805.8|38892.1|38780.1|38922|38810|38884.2|38772.2|475
1647171600000|2022-03-13 11:40:00|38891.8|38779.8|38839|38727|38902.1|38790.1|38786.5|38674.5|746
1647171900000|2022-03-13 11:45:00|38837.8|38725.8|38826|38714|38861.2|38749.2|38825.7|38713.7|560
1647172200000|2022-03-13 11:50:00|38825.8|38713.8|38778.9|38666.9|38828.5|38716.5|38696.7|38584.7|719
1647172500000|2022-03-13 11:55:00|38778.7|38666.7|38808.6|38696.6|38819.6|38707.6|38773.9|38661.9|536
1647172800000|2022-03-13 12:00:00|38807.8|38695.8|38775.5|38663.5|38818.5|38706.5|38770.2|38658.2|588
1647173100000|2022-03-13 12:05:00|38775.1|38663.1|38774.5|38662.5|38779|38667|38726.9|38614.9|617
1647173400000|2022-03-13 12:10:00|38772.9|38660.9|38824.1|38712.1|38824.2|38712.2|38769.8|38657.8|520
1647173700000|2022-03-13 12:15:00|38824.3|38712.3|38686.7|38574.7|38833.1|38721.1|38647.8|38535.8|594
1647174000000|2022-03-13 12:20:00|38688|38576|38546.2|38434.2|38688.1|38576.1|38520.7|38408.7|843
1647174300000|2022-03-13 12:25:00|38545.7|38433.7|38554.3|38442.3|38575.4|38463.4|38452.3|38340.3|922
1647174600000|2022-03-13 12:30:00|38553.8|38441.8|38595.3|38483.3|38595.7|38483.7|38516.6|38404.6|603
1647174900000|2022-03-13 12:35:00|38595.1|38483.1|38537.9|38425.9|38596.5|38484.5|38534.5|38422.5|614
1647175200000|2022-03-13 12:40:00|38538.2|38426.2|38562.2|38450.2|38579.9|38467.9|38509|38397|704
1647175500000|2022-03-13 12:45:00|38561.9|38449.9|38573.7|38461.7|38585.5|38473.5|38534|38422|475
1647175800000|2022-03-13 12:50:00|38573.9|38461.9|38518.4|38406.4|38574.3|38462.3|38518.4|38406.4|422
1647176100000|2022-03-13 12:55:00|38519|38407|38565.8|38453.8|38585.8|38473.8|38517|38405|530
1647176400000|2022-03-13 13:00:00|38565.6|38453.6|38536|38424|38565.6|38453.6|38528.3|38416.3|438
1647176700000|2022-03-13 13:05:00|38535.9|38423.9|38760.8|38648.8|38862.4|38750.4|38535.9|38423.9|869
1647177000000|2022-03-13 13:10:00|38761|38649|38733.3|38621.3|38853.1|38741.1|38714.4|38602.4|831
1647177300000|2022-03-13 13:15:00|38734.7|38622.7|38764.7|38652.7|38797|38685|38685.1|38573.1|619
1647177600000|2022-03-13 13:20:00|38764.6|38652.6|38942.4|38830.4|38977.6|38865.6|38758.5|38646.5|715
1647177900000|2022-03-13 13:25:00|38942.6|38830.6|38838.4|38726.4|38942.6|38830.6|38831.8|38719.8|647
1647178200000|2022-03-13 13:30:00|38836.9|38724.9|38970.6|38858.6|38992.5|38880.5|38825|38713|698
1647178500000|2022-03-13 13:35:00|38967.9|38855.9|38898.8|38786.8|38967.9|38855.9|38896.6|38784.6|551
1647178800000|2022-03-13 13:40:00|38898.6|38786.6|38840.6|38728.6|38899|38787|38838.5|38726.5|420
1647179100000|2022-03-13 13:45:00|38840.9|38728.9|38773|38661|38854.6|38742.6|38733.8|38621.8|690
1647179400000|2022-03-13 13:50:00|38775.5|38663.5|38741.5|38629.5|38801.3|38689.3|38741.5|38629.5|517
1647179700000|2022-03-13 13:55:00|38740.3|38628.3|38812.1|38700.1|38822.4|38710.4|38735.3|38623.3|475
1647180000000|2022-03-13 14:00:00|38812.5|38700.5|38847.8|38735.8|38847.8|38735.8|38791.8|38679.8|456
1647180300000|2022-03-13 14:05:00|38847.7|38735.7|38853.3|38741.3|38857.3|38745.3|38829.7|38717.7|434
1647180600000|2022-03-13 14:10:00|38853.6|38741.6|38850.6|38738.6|38876.5|38764.5|38835.2|38723.2|522
1647180900000|2022-03-13 14:15:00|38850.9|38738.9|38899|38787|38901.3|38789.3|38850.7|38738.7|348
1647181200000|2022-03-13 14:20:00|38899.1|38787.1|38957|38845|38981.2|38869.2|38893.7|38781.7|535
1647181500000|2022-03-13 14:25:00|38957.1|38845.1|38962.2|38850.2|38983.7|38871.7|38947.7|38835.7|417
1647181800000|2022-03-13 14:30:00|38962.8|38850.8|38891|38779|38963.4|38851.4|38888.1|38776.1|508
1647182100000|2022-03-13 14:35:00|38890.7|38778.7|38927.8|38815.8|38960.5|38848.5|38889.3|38777.3|454
1647182400000|2022-03-13 14:40:00|38927.2|38815.2|38936.2|38824.2|38938|38826|38910.9|38798.9|318
1647182700000|2022-03-13 14:45:00|38936.4|38824.4|38909.1|38797.1|38956.4|38844.4|38903.3|38791.3|499
1647183000000|2022-03-13 14:50:00|38908.6|38796.6|38906.9|38794.9|38912.6|38800.6|38895.5|38783.5|474
1647183300000|2022-03-13 14:55:00|38907.2|38795.2|38911.6|38799.6|38931.5|38819.5|38902.3|38790.3|318
1647183600000|2022-03-13 15:00:00|38910.5|38798.5|39077.9|38965.9|39104.9|38992.9|38907.5|38795.5|739
1647183900000|2022-03-13 15:05:00|39079.4|38967.4|39097.8|38985.8|39099.2|38987.2|39065.9|38953.9|610
1647184200000|2022-03-13 15:10:00|39098.1|38986.1|39107.8|38995.8|39139.3|39027.3|39090.2|38978.2|646
1647184500000|2022-03-13 15:15:00|39109|38997|39086.3|38974.3|39125.2|39013.2|39067.7|38955.7|502
1647184800000|2022-03-13 15:20:00|39085.6|38973.6|39057.5|38945.5|39086.2|38974.2|39007.2|38895.2|543
1647185100000|2022-03-13 15:25:00|39058|38946|39023|38911|39073.6|38961.6|39008|38896|353
1647185400000|2022-03-13 15:30:00|39023.4|38911.4|39017.7|38905.7|39028.7|38916.7|39011.8|38899.8|422
1647185700000|2022-03-13 15:35:00|39017.5|38905.5|38994.1|38882.1|39023.5|38911.5|38979.4|38867.4|539
1647186000000|2022-03-13 15:40:00|38994|38882|39035.7|38923.7|39050.2|38938.2|38994|38882|434
1647186300000|2022-03-13 15:45:00|39035.9|38923.9|39022.8|38910.8|39037.6|38925.6|39014.1|38902.1|393
1647186600000|2022-03-13 15:50:00|39023.1|38911.1|39003.9|38891.9|39028.4|38916.4|38991.8|38879.8|477
1647186900000|2022-03-13 15:55:00|39004.2|38892.2|38996.3|38884.3|39067.8|38955.8|38982.7|38870.7|491
1647187200000|2022-03-13 16:00:00|38994.3|38882.3|39006.9|38894.9|39008.2|38896.2|38954.9|38842.9|334
1647187500000|2022-03-13 16:05:00|39007.1|38895.1|39040.1|38928.1|39045.4|38933.4|38993|38881|273
1647187800000|2022-03-13 16:10:00|39039.8|38927.8|39026.4|38914.4|39043.8|38931.8|39026.3|38914.3|241
1647188100000|2022-03-13 16:15:00|39026.5|38914.5|38921.9|38809.9|39050.6|38938.6|38921.9|38809.9|562
1647188400000|2022-03-13 16:20:00|38922.1|38810.1|38986.8|38874.8|38991.2|38879.2|38922.1|38810.1|398
1647188700000|2022-03-13 16:25:00|38987.3|38875.3|39001.1|38889.1|39006.1|38894.1|38975.4|38863.4|306
1647189000000|2022-03-13 16:30:00|39001.2|38889.2|38997.6|38885.6|39006.1|38894.1|38981.8|38869.8|479
1647189300000|2022-03-13 16:35:00|38997.9|38885.9|39016.4|38904.4|39017.3|38905.3|38997.1|38885.1|376
1647189600000|2022-03-13 16:40:00|39015.7|38903.7|39009.3|38897.3|39023.9|38911.9|38988.5|38876.5|447
1647189900000|2022-03-13 16:45:00|39009.5|38897.5|39020.3|38908.3|39031.7|38919.7|39006.7|38894.7|266
1647190200000|2022-03-13 16:50:00|39020.4|38908.4|39014.6|38902.6|39032.5|38920.5|39006.9|38894.9|282
1647190500000|2022-03-13 16:55:00|39014.5|38902.5|38992|38880|39014.5|38902.5|38975.6|38863.6|420
1647190800000|2022-03-13 17:00:00|38989.9|38877.9|38961.7|38849.7|39001.9|38889.9|38958.6|38846.6|507
1647191100000|2022-03-13 17:05:00|38962.2|38850.2|38968.9|38856.9|38975.7|38863.7|38932.4|38820.4|499
1647191400000|2022-03-13 17:10:00|38969.1|38857.1|38968.3|38856.3|38996.4|38884.4|38955.6|38843.6|468
1647191700000|2022-03-13 17:15:00|38969.6|38857.6|39055.5|38943.5|39061|38949|38968.1|38856.1|482
1647192000000|2022-03-13 17:20:00|39055.3|38943.3|39074.6|38962.6|39092.5|38980.5|39053.4|38941.4|477
1647192300000|2022-03-13 17:25:00|39074.4|38962.4|39067.2|38955.2|39074.4|38962.4|39044.3|38932.3|474
1647192600000|2022-03-13 17:30:00|39067.4|38955.4|39089.3|38977.3|39105.3|38993.3|39056.9|38944.9|512
1647192900000|2022-03-13 17:35:00|39090.6|38978.6|39100.1|38988.1|39102.9|38990.9|39068.9|38956.9|411
1647193200000|2022-03-13 17:40:00|39099.6|38987.6|39063|38951|39102.1|38990.1|39057.4|38945.4|484
1647193500000|2022-03-13 17:45:00|39062.9|38950.9|38998|38886|39072.9|38960.9|38988.6|38876.6|551
1647193800000|2022-03-13 17:50:00|38997.4|38885.4|39006.6|38894.6|39011.3|38899.3|38983.1|38871.1|505
1647194100000|2022-03-13 17:55:00|39005.9|38893.9|39011.7|38899.7|39012.6|38900.6|38989.1|38877.1|368
1647194400000|2022-03-13 18:00:00|39011.9|38899.9|39011.4|38899.4|39018.9|38906.9|38991|38879|357
1647194700000|2022-03-13 18:05:00|39011.6|38899.6|39014.6|38902.6|39044.8|38932.8|39011.3|38899.3|551
1647195000000|2022-03-13 18:10:00|39014.4|38902.4|39010.6|38898.6|39032.1|38920.1|38989.1|38877.1|482
1647195300000|2022-03-13 18:15:00|39010.9|38898.9|38994.4|38882.4|39012.7|38900.7|38990.8|38878.8|550
1647195600000|2022-03-13 18:20:00|38996.4|38884.4|39000.2|38888.2|39011.2|38899.2|38989.9|38877.9|593
1647195900000|2022-03-13 18:25:00|39001.2|38889.2|38967.2|38855.2|39002|38890|38965.7|38853.7|349
1647196200000|2022-03-13 18:30:00|38968.6|38856.6|39016.5|38904.5|39016.7|38904.7|38956.3|38844.3|403
1647196500000|2022-03-13 18:35:00|39017.4|38905.4|39015|38903|39041.2|38929.2|39010.3|38898.3|326
1647196800000|2022-03-13 18:40:00|39014.9|38902.9|39018.5|38906.5|39037.6|38925.6|39014.8|38902.8|379
1647197100000|2022-03-13 18:45:00|39018.7|38906.7|39062|38950|39064|38952|39018.7|38906.7|352
1647197400000|2022-03-13 18:50:00|39060.9|38948.9|39056|38944|39062.8|38950.8|39054.4|38942.4|241
1647197700000|2022-03-13 18:55:00|39055.3|38943.3|39053.7|38941.7|39061.2|38949.2|39045.6|38933.6|345
1647198000000|2022-03-13 19:00:00|39053.9|38941.9|39084.8|38972.8|39098.1|38986.1|39053.9|38941.9|377
1647198300000|2022-03-13 19:05:00|39087.6|38975.6|39079.1|38967.1|39089.1|38977.1|39061.3|38949.3|316
1647198600000|2022-03-13 19:10:00|39078.9|38966.9|39051.2|38939.2|39080.9|38968.9|39034.1|38922.1|466
1647198900000|2022-03-13 19:15:00|39050.9|38938.9|39094.2|38982.2|39120.4|39008.4|39047.9|38935.9|443
1647199200000|2022-03-13 19:20:00|39094.6|38982.6|39021.9|38909.9|39094.6|38982.6|39021.2|38909.2|361
1647199500000|2022-03-13 19:25:00|39021.8|38909.8|39022.7|38910.7|39031.4|38919.4|39009.3|38897.3|317
1647199800000|2022-03-13 19:30:00|39022.8|38910.8|39014.9|38902.9|39023.8|38911.8|39009.7|38897.7|246
1647200100000|2022-03-13 19:35:00|39014.8|38902.8|39007.9|38895.9|39033.1|38921.1|39003.5|38891.5|353
1647200400000|2022-03-13 19:40:00|39007.8|38895.8|38982.4|38870.4|39009.5|38897.5|38969.5|38857.5|315
1647200700000|2022-03-13 19:45:00|38982.7|38870.7|38966.6|38854.6|38983.8|38871.8|38949.1|38837.1|253
1647201000000|2022-03-13 19:50:00|38966.5|38854.5|38964.1|38852.1|38972.7|38860.7|38955.8|38843.8|432
1647201300000|2022-03-13 19:55:00|38964.2|38852.2|38935.1|38823.1|38965.6|38853.6|38924.6|38812.6|428
1647201600000|2022-03-13 20:00:00|38935.3|38823.3|38835.4|38723.4|38935.3|38823.3|38815.6|38703.6|539
1647201900000|2022-03-13 20:05:00|38835.8|38723.8|38782.7|38670.7|38859.7|38747.7|38768.7|38656.7|447
1647202200000|2022-03-13 20:10:00|38784.2|38672.2|38753.8|38641.8|38786|38674|38718.2|38606.2|468
1647202500000|2022-03-13 20:15:00|38752.7|38640.7|38749.7|38637.7|38803.9|38691.9|38743.4|38631.4|551
1647202800000|2022-03-13 20:20:00|38749.6|38637.6|38772.8|38660.8|38774.7|38662.7|38655.2|38543.2|742
1647203100000|2022-03-13 20:25:00|38773.1|38661.1|38784.5|38642.5|38807.8|38678.7|38766.5|38624.5|395
1647203400000|2022-03-13 20:30:00|38783.9|38641.9|38765.8|38623.8|38784.2|38642.2|38761.6|38619.6|371
1647203700000|2022-03-13 20:35:00|38765.6|38623.6|38809.6|38667.6|38809.6|38667.6|38752.6|38610.6|399
1647204000000|2022-03-13 20:40:00|38809.5|38667.5|38774.5|38632.5|38809.5|38667.5|38761.7|38619.7|410
1647204300000|2022-03-13 20:45:00|38775|38633|38779.9|38637.9|38783.3|38641.3|38758.6|38616.6|316
1647204600000|2022-03-13 20:50:00|38779.3|38637.3|38754.9|38612.9|38779.3|38637.3|38739|38597|436
1647204900000|2022-03-13 20:55:00|38754.8|38612.8|38757.9|38615.9|38758.9|38616.9|38720.7|38578.7|263
1647205200000|2022-03-13 21:00:00|38758.6|38616.6|38768.2|38626.2|38769.6|38627.6|38730.8|38588.8|299
1647205500000|2022-03-13 21:05:00|38768.3|38626.3|38803.7|38661.7|38804|38662|38768.2|38626.2|214
1647205800000|2022-03-13 21:10:00|38803.5|38661.5|38874.8|38732.8|38888.8|38746.8|38803.5|38661.5|341
1647206100000|2022-03-13 21:15:00|38874.7|38732.7|38852.5|38710.5|38874.9|38732.9|38838|38696|266
1647206400000|2022-03-13 21:20:00|38853.7|38711.7|38840.7|38698.7|38862.1|38720.1|38814.5|38672.5|354
1647206700000|2022-03-13 21:25:00|38838.5|38696.5|38858.8|38716.8|38860.5|38718.5|38833.6|38691.6|337
1647207000000|2022-03-13 21:30:00|38859|38717|38843.9|38701.9|38860.7|38718.7|38843.9|38701.9|188
1647207300000|2022-03-13 21:35:00|38844.1|38702.1|38874.9|38732.9|38881.8|38739.8|38844.1|38702.1|142
1647207600000|2022-03-13 21:40:00|38875|38733|38837.2|38695.2|38875|38733|38789.8|38647.8|256
1647207900000|2022-03-13 21:45:00|38838.2|38696.2|38818.9|38676.9|38847.9|38705.9|38797.1|38655.1|146
1647208200000|2022-03-13 21:50:00|38819.4|38677.4|38813.1|38671.1|38854.7|38712.7|38812|38670|415
1647208500000|2022-03-13 21:55:00|38813|38671|38806.8|38664.8|38816.4|38674.4|38785.7|38643.7|323
1647208800000|2022-03-13 22:00:00|38807.5|38665.5|38880.1|38738.1|38884.7|38742.7|38798.2|38656.2|590
1647209100000|2022-03-13 22:05:00|38880|38738|38825.5|38683.5|38898.8|38756.8|38813.7|38671.7|333
1647209400000|2022-03-13 22:10:00|38825.9|38683.9|38783|38671|38835|38723|38763.9|38651.9|382
1647209700000|2022-03-13 22:15:00|38784.4|38672.4|38665.2|38553.2|38788.5|38676.5|38606|38494|584
1647210000000|2022-03-13 22:20:00|38668.3|38556.3|38680.9|38568.9|38699.2|38587.2|38659|38547|294
1647210300000|2022-03-13 22:25:00|38680.6|38568.6|38667.9|38555.9|38685|38573|38636.1|38524.1|441
1647210600000|2022-03-13 22:30:00|38668.1|38556.1|38732.8|38620.8|38791.7|38679.7|38642|38530|535
1647210900000|2022-03-13 22:35:00|38734.7|38622.7|38650.7|38538.7|38740.3|38628.3|38641.1|38529.1|254
1647211200000|2022-03-13 22:40:00|38650.8|38538.8|38641.2|38529.2|38681.2|38569.2|38627.6|38515.6|324
1647211500000|2022-03-13 22:45:00|38642.7|38530.7|38016.3|37904.3|38654.8|38542.8|38016.3|37904.3|472
1647211800000|2022-03-13 22:50:00|38006.1|37894.1|37852.6|37740.6|38115.1|38003.1|37672|37560|1056
1647212100000|2022-03-13 22:55:00|37852.1|37740.1|37792.5|37680.5|37925.4|37813.4|37707.1|37595.1|948
1647212400000|2022-03-13 23:00:00|37790.9|37678.9|37804.5|37692.5|37812|37700|37648|37536|825
1647212700000|2022-03-13 23:05:00|37805.4|37693.4|37810.3|37698.3|37923.9|37811.9|37782.1|37670.1|939
1647213000000|2022-03-13 23:10:00|37807.9|37695.9|37797.5|37685.5|37852.4|37740.4|37750.5|37638.5|799
1647213300000|2022-03-13 23:15:00|37796.1|37684.1|37811.3|37699.3|37867.7|37755.7|37796.1|37684.1|589
1647213600000|2022-03-13 23:20:00|37811|37699|37876.8|37764.8|37934.2|37822.2|37801.9|37689.9|673
1647213900000|2022-03-13 23:25:00|37873|37761|37889.8|37777.8|37950.5|37838.5|37867.5|37755.5|578
1647214200000|2022-03-13 23:30:00|37890.7|37778.7|37833|37721|37925.1|37813.1|37833|37721|677
1647214500000|2022-03-13 23:35:00|37829.1|37717.1|37837|37725|37847.9|37735.9|37787.5|37675.5|660
1647214800000|2022-03-13 23:40:00|37836|37724|37817.5|37705.5|37841.3|37729.3|37797.1|37685.1|399
1647215100000|2022-03-13 23:45:00|37815.2|37703.2|37889.2|37777.2|37889.2|37777.2|37793.5|37681.5|562
1647215400000|2022-03-13 23:50:00|37888.7|37776.7|37884.3|37772.3|37893.8|37781.8|37856|37744|356
1647215700000|2022-03-13 23:55:00|37873.6|37761.6|37838.2|37726.2|37891|37779|37829.9|37717.9|430
1647216000000|2022-03-14 00:00:00|37837.8|37725.8|37848|37736|37862.3|37750.3|37808.1|37696.1|661
1647216300000|2022-03-14 00:05:00|37848.5|37736.5|37761.7|37649.7|37849.9|37737.9|37750.1|37638.1|412
1647216600000|2022-03-14 00:10:00|37761.3|37649.3|37680.1|37568.1|37776.1|37664.1|37634.4|37522.4|523
1647216900000|2022-03-14 00:15:00|37684.1|37572.1|37870.4|37758.4|37924.9|37812.9|37675.1|37563.1|659
1647217200000|2022-03-14 00:20:00|37868.5|37756.5|37871.9|37759.9|37893.9|37781.9|37823.5|37711.5|376
1647217500000|2022-03-14 00:25:00|37870.9|37758.9|37848.4|37736.4|37890.8|37778.8|37844.3|37732.3|316
1647217800000|2022-03-14 00:30:00|37848.5|37736.5|37882.6|37770.6|37912.2|37800.2|37826.5|37714.5|480
1647218100000|2022-03-14 00:35:00|37876.8|37764.8|37835.3|37723.3|37884.1|37772.1|37774|37662|365
1647218400000|2022-03-14 00:40:00|37835.9|37723.9|37791.2|37679.2|37843.4|37731.4|37783.6|37671.6|260
1647218700000|2022-03-14 00:45:00|37790.5|37678.5|37828|37716|37859.3|37747.3|37774|37662|395
1647219000000|2022-03-14 00:50:00|37826|37714|37824|37712|37834.5|37722.5|37782.7|37670.7|288
1647219300000|2022-03-14 00:55:00|37821.9|37709.9|37897.1|37785.1|37902.8|37790.8|37814.7|37702.7|379
1647219600000|2022-03-14 01:00:00|37898.4|37786.4|38212.1|38100.1|38264.6|38152.6|37894.1|37782.1|822
1647219900000|2022-03-14 01:05:00|38212.4|38100.4|38331.1|38219.1|38382.8|38270.8|38175.8|38063.8|731
1647220200000|2022-03-14 01:10:00|38327.4|38215.4|38218.8|38106.8|38328.8|38216.8|38193.2|38081.2|672
1647220500000|2022-03-14 01:15:00|38219.5|38107.5|38209.1|38097.1|38222.6|38110.6|38161.9|38049.9|453
1647220800000|2022-03-14 01:20:00|38209.3|38097.3|38112.1|38000.1|38217.1|38105.1|38098.6|37986.6|386
1647221100000|2022-03-14 01:25:00|38111.1|37999.1|38143.7|38031.7|38168|38056|38089.4|37977.4|350
1647221400000|2022-03-14 01:30:00|38146|38034|38146.4|38034.4|38171.2|38059.2|38127.5|38015.5|475
1647221700000|2022-03-14 01:35:00|38146.2|38034.2|38077.7|37965.7|38148.9|38036.9|38077.7|37965.7|331
1647222000000|2022-03-14 01:40:00|38077.3|37965.3|38027.9|37915.9|38077.3|37965.3|37969.7|37857.7|421
1647222300000|2022-03-14 01:45:00|38027.4|37915.4|38035.7|37923.7|38058.3|37946.3|38019|37907|400
1647222600000|2022-03-14 01:50:00|38034.4|37922.4|38110.4|37998.4|38124.8|38012.8|38034.4|37922.4|499
1647222900000|2022-03-14 01:55:00|38109.1|37997.1|38117.1|38005.1|38160.4|38048.4|38100.8|37988.8|366
1647223200000|2022-03-14 02:00:00|38117.3|38005.3|38119.8|38007.8|38125.9|38013.9|38048.4|37936.4|505
1647223500000|2022-03-14 02:05:00|38119.3|38007.3|38110.6|37998.6|38123|38011|38086.6|37974.6|450
1647223800000|2022-03-14 02:10:00|38110.4|37998.4|38134|38022|38184.9|38072.9|38107.5|37995.5|426
1647224100000|2022-03-14 02:15:00|38134.8|38022.8|38155.3|38043.3|38158.6|38046.6|38124.1|38012.1|285
1647224400000|2022-03-14 02:20:00|38152.9|38040.9|38175.9|38063.9|38177.6|38065.6|38099.2|37987.2|358
1647224700000|2022-03-14 02:25:00|38175.5|38063.5|38192.5|38080.5|38215.1|38103.1|38142|38030|421
1647225000000|2022-03-14 02:30:00|38190.7|38078.7|38207.1|38095.1|38215.3|38103.3|38169.4|38057.4|470
1647225300000|2022-03-14 02:35:00|38208.2|38096.2|38198.8|38086.8|38236.8|38124.8|38175.8|38063.8|366
1647225600000|2022-03-14 02:40:00|38199.2|38087.2|38166.8|38054.8|38204.8|38092.8|38166.8|38054.8|315
1647225900000|2022-03-14 02:45:00|38167.9|38055.9|38131.9|38019.9|38177.4|38065.4|38120.6|38008.6|473
1647226200000|2022-03-14 02:50:00|38132.5|38020.5|38111.9|37999.9|38151.8|38039.8|38103.2|37991.2|366
1647226500000|2022-03-14 02:55:00|38111.3|37999.3|38102.7|37990.7|38122.7|38010.7|38079.1|37967.1|370
1647226800000|2022-03-14 03:00:00|38101|37989|38109.3|37997.3|38116.4|38004.4|38075.3|37963.3|436
1647227100000|2022-03-14 03:05:00|38109.1|37997.1|38043.8|37931.8|38109.1|37997.1|38039.2|37927.2|471
1647227400000|2022-03-14 03:10:00|38044.5|37932.5|38069|37957|38079.3|37967.3|38043.6|37931.6|448
1647227700000|2022-03-14 03:15:00|38071|37959|38053.9|37941.9|38080.8|37968.8|38042.3|37930.3|350
1647228000000|2022-03-14 03:20:00|38054.5|37942.5|38098.5|37986.5|38118.2|38006.2|38054.5|37942.5|393
1647228300000|2022-03-14 03:25:00|38098.7|37986.7|38115.8|38003.8|38119.1|38007.1|38097.6|37985.6|206
1647228600000|2022-03-14 03:30:00|38109.4|37997.4|38174.7|38062.7|38174.7|38062.7|38109.4|37997.4|165
1647228900000|2022-03-14 03:35:00|38178.8|38066.8|38180.5|38068.5|38184.5|38072.5|38145.4|38033.4|392
1647229200000|2022-03-14 03:40:00|38180.9|38068.9|38201.2|38089.2|38201.2|38089.2|38155.9|38043.9|220
1647229500000|2022-03-14 03:45:00|38194.8|38082.8|38171|38059|38201.2|38089.2|38157|38045|243
1647229800000|2022-03-14 03:50:00|38170.8|38058.8|38199.2|38087.2|38202.5|38090.5|38169.6|38057.6|471
1647230100000|2022-03-14 03:55:00|38199.5|38087.5|38216.1|38104.1|38241|38129|38199.2|38087.2|252
1647230400000|2022-03-14 04:00:00|38216.9|38104.9|38266.7|38154.7|38273.1|38161.1|38188.1|38076.1|500
1647230700000|2022-03-14 04:05:00|38267.5|38155.5|38296.6|38184.6|38309.5|38197.5|38265.3|38153.3|436
1647231000000|2022-03-14 04:10:00|38294.6|38182.6|38749.7|38637.7|38821.8|38709.8|38294|38182|955
1647231300000|2022-03-14 04:15:00|38750.2|38638.2|38813.2|38701.2|38952|38840|38746.8|38634.8|930
1647231600000|2022-03-14 04:20:00|38812.3|38700.3|38692.5|38580.5|38828.5|38716.5|38669.8|38557.8|762
1647231900000|2022-03-14 04:25:00|38693|38581|38653.9|38541.9|38788.1|38676.1|38653.9|38541.9|665
1647232200000|2022-03-14 04:30:00|38654.7|38542.7|38574.6|38462.6|38680.3|38568.3|38484.5|38372.5|690
1647232500000|2022-03-14 04:35:00|38570.9|38458.9|38575.4|38463.4|38605.5|38493.5|38537.3|38425.3|451
1647232800000|2022-03-14 04:40:00|38581.5|38469.5|38549.7|38437.7|38599|38487|38545.5|38433.5|414
1647233100000|2022-03-14 04:45:00|38552.5|38440.5|38548.7|38436.7|38558.2|38446.2|38525.9|38413.9|353
1647233400000|2022-03-14 04:50:00|38548.6|38436.6|38533.7|38421.7|38597.6|38485.6|38516.4|38404.4|569
1647233700000|2022-03-14 04:55:00|38533.2|38421.2|38578.6|38466.6|38586.3|38474.3|38515|38403|396
1647234000000|2022-03-14 05:00:00|38584.2|38472.2|38530.3|38418.3|38624.6|38512.6|38524.7|38412.7|388
1647234300000|2022-03-14 05:05:00|38531.3|38419.3|38612.2|38500.2|38625|38513|38530.3|38418.3|521
1647234600000|2022-03-14 05:10:00|38611|38499|38637.8|38525.8|38666.1|38554.1|38596.5|38484.5|599
1647234900000|2022-03-14 05:15:00|38638.7|38526.7|38613.4|38501.4|38648.1|38536.1|38607.1|38495.1|319
1647235200000|2022-03-14 05:20:00|38613.5|38501.5|38648.5|38536.5|38648.9|38536.9|38594.5|38482.5|386
1647235500000|2022-03-14 05:25:00|38646.9|38534.9|38600.5|38488.5|38648.9|38536.9|38600.5|38488.5|344
1647235800000|2022-03-14 05:30:00|38597|38485|38574|38462|38635.1|38523.1|38548.9|38436.9|470
1647236100000|2022-03-14 05:35:00|38573.3|38461.3|38549|38437|38579.4|38467.4|38532.2|38420.2|444
1647236400000|2022-03-14 05:40:00|38548.9|38436.9|38526|38414|38556.4|38444.4|38524.1|38412.1|469
1647236700000|2022-03-14 05:45:00|38526.3|38414.3|38533.3|38421.3|38588.8|38476.8|38523.5|38411.5|375
1647237000000|2022-03-14 05:50:00|38533.5|38421.5|38544.8|38432.8|38569.3|38457.3|38532.9|38420.9|340
1647237300000|2022-03-14 05:55:00|38544.5|38432.5|38534.1|38422.1|38562.2|38450.2|38528.5|38416.5|420
1647237600000|2022-03-14 06:00:00|38534|38422|38594.3|38482.3|38605.3|38493.3|38532.8|38420.8|519
1647237900000|2022-03-14 06:05:00|38601|38489|38606.1|38494.1|38610.1|38498.1|38576.9|38464.9|198
1647238200000|2022-03-14 06:10:00|38606.6|38494.6|38583.6|38471.6|38615.2|38503.2|38577.2|38465.2|383
1647238500000|2022-03-14 06:15:00|38583.4|38471.4|38616.4|38504.4|38616.9|38504.9|38559|38447|310
1647238800000|2022-03-14 06:20:00|38616.5|38504.5|38597.9|38485.9|38618.4|38506.4|38566.1|38454.1|628
1647239100000|2022-03-14 06:25:00|38597.2|38485.2|38694|38582|38824.3|38712.3|38597.2|38485.2|718
1647239400000|2022-03-14 06:30:00|38694.9|38582.9|38708.1|38596.1|38748.1|38636.1|38658.7|38546.7|694
1647239700000|2022-03-14 06:35:00|38707.9|38595.9|38703.8|38591.8|38711.4|38599.4|38684.8|38572.8|450
1647240000000|2022-03-14 06:40:00|38702.8|38590.8|38638|38526|38707.4|38595.4|38625.8|38513.8|457
1647240300000|2022-03-14 06:45:00|38634.4|38522.4|38622.1|38510.1|38647.4|38535.4|38604.3|38492.3|384
1647240600000|2022-03-14 06:50:00|38621.7|38509.7|38659.2|38547.2|38680.7|38568.7|38621.7|38509.7|374
1647240900000|2022-03-14 06:55:00|38655.7|38543.7|38720.3|38608.3|38737.1|38625.1|38654.1|38542.1|446
1647241200000|2022-03-14 07:00:00|38719.5|38607.5|38763.4|38651.4|38823.3|38711.3|38691.1|38579.1|590
1647241500000|2022-03-14 07:05:00|38763.6|38651.6|38758|38646|38769|38657|38732.4|38620.4|553
1647241800000|2022-03-14 07:10:00|38756.7|38644.7|38786.7|38674.7|38793.1|38681.1|38748.9|38636.9|267
1647242100000|2022-03-14 07:15:00|38787.1|38675.1|38803|38691|38816.3|38704.3|38769.7|38657.7|437
1647242400000|2022-03-14 07:20:00|38805.9|38693.9|38806.8|38694.8|38970.5|38858.5|38805.9|38693.9|802
1647242700000|2022-03-14 07:25:00|38807.9|38695.9|38803.8|38691.8|38833.6|38721.6|38780.6|38668.6|489
1647243000000|2022-03-14 07:30:00|38803.2|38691.2|39118.1|39006.1|39194.5|39082.5|38796.8|38684.8|957
1647243300000|2022-03-14 07:35:00|39117|39005|39100.4|38988.4|39129.4|39017.4|39003.4|38891.4|762
1647243600000|2022-03-14 07:40:00|39100.2|38988.2|39149.5|39037.5|39194.7|39082.7|39100.2|38988.2|725
1647243900000|2022-03-14 07:45:00|39152.9|39040.9|39067.1|38955.1|39209.6|39097.6|39058.6|38946.6|624
1647244200000|2022-03-14 07:50:00|39055.8|38943.8|39067.8|38955.8|39101.5|38989.5|39055.6|38943.6|282
1647244500000|2022-03-14 07:55:00|39065.9|38953.9|39142.7|39030.7|39215.6|39103.6|39065.9|38953.9|553
1647244800000|2022-03-14 08:00:00|39144.6|39032.6|39212.4|39100.4|39223.1|39111.1|39070|38958|740
1647245100000|2022-03-14 08:05:00|39207.5|39095.5|39231.8|39119.8|39287.3|39175.3|39177.3|39065.3|719
1647245400000|2022-03-14 08:10:00|39232.5|39120.5|39129.2|39017.2|39276.8|39164.8|39122.6|39010.6|737
1647245700000|2022-03-14 08:15:00|39129.3|39017.3|39056.8|38944.8|39129.3|39017.3|39052.1|38940.1|640
1647246000000|2022-03-14 08:20:00|39058|38946|39087.9|38975.9|39099.5|38987.5|39049.6|38937.6|280
1647246300000|2022-03-14 08:25:00|39088.4|38976.4|39043.2|38931.2|39108.7|38996.7|39015.6|38903.6|501
1647246600000|2022-03-14 08:30:00|39042|38930|39045.2|38933.2|39081.3|38969.3|39034.3|38922.3|495
1647246900000|2022-03-14 08:35:00|39044.7|38932.7|39012.8|38900.8|39080.5|38968.5|39010.8|38898.8|362
1647247200000|2022-03-14 08:40:00|39019.8|38907.8|39046.1|38934.1|39072.6|38960.6|39015.6|38903.6|371
1647247500000|2022-03-14 08:45:00|39046.9|38934.9|39122|39010|39156.9|39044.9|39043.6|38931.6|405
1647247800000|2022-03-14 08:50:00|39123.6|39011.6|39136.6|39024.6|39181.9|39069.9|39122.9|39010.9|501
1647248100000|2022-03-14 08:55:00|39136.3|39024.3|39140|39028|39152.9|39040.9|39132.6|39020.6|329
1647248400000|2022-03-14 09:00:00|39141.8|39029.8|39089.2|38977.2|39196|39084|39078.1|38966.1|590
1647248700000|2022-03-14 09:05:00|39088.4|38976.4|38978.5|38866.5|39100.4|38988.4|38951.6|38839.6|689
1647249000000|2022-03-14 09:10:00|38978.3|38866.3|39077.6|38965.6|39095.6|38983.6|38976.1|38864.1|569
1647249300000|2022-03-14 09:15:00|39075.3|38963.3|39059.2|38947.2|39095.2|38983.2|39047.7|38935.7|293
1647249600000|2022-03-14 09:20:00|39059.1|38947.1|39076.1|38964.1|39114.4|39002.4|39058.6|38946.6|351
1647249900000|2022-03-14 09:25:00|39084.8|38972.8|39076.2|38964.2|39110.2|38998.2|39066.5|38954.5|427
1647250200000|2022-03-14 09:30:00|39075.8|38963.8|39117.7|39005.7|39139.6|39027.6|39075|38963|405
1647250500000|2022-03-14 09:35:00|39108.3|38996.3|39167.5|39055.5|39172.8|39060.8|39094|38982|338
1647250800000|2022-03-14 09:40:00|39165.1|39053.1|39208.9|39096.9|39221.3|39109.3|39149.1|39037.1|429
1647251100000|2022-03-14 09:45:00|39209.9|39097.9|39234.1|39122.1|39253.7|39141.7|39136|39024|505
1647251400000|2022-03-14 09:50:00|39231.7|39119.7|39256.1|39144.1|39260.3|39148.3|39208.9|39096.9|463
1647251700000|2022-03-14 09:55:00|39249.7|39137.7|39206.4|39094.4|39359.1|39247.1|39202.5|39090.5|687
1647252000000|2022-03-14 10:00:00|39206.9|39094.9|39169.6|39057.6|39240.9|39128.9|39160.3|39048.3|456
1647252300000|2022-03-14 10:05:00|39167.4|39055.4|39150.8|39038.8|39176.5|39064.5|39136.8|39024.8|321
1647252600000|2022-03-14 10:10:00|39150.6|39038.6|39136.9|39024.9|39160.9|39048.9|39122.7|39010.7|350
1647252900000|2022-03-14 10:15:00|39136.5|39024.5|39110.4|38998.4|39165.2|39053.2|39109.5|38997.5|368
1647253200000|2022-03-14 10:20:00|39110.1|38998.1|39106.4|38994.4|39129.1|39017.1|39082.5|38970.5|398
1647253500000|2022-03-14 10:25:00|39104.6|38992.6|39093.6|38981.6|39109|38997|39080|38968|244
1647253800000|2022-03-14 10:30:00|39095.2|38983.2|39114.5|39002.5|39137.2|39025.2|39095.2|38983.2|288
1647254100000|2022-03-14 10:35:00|39120.5|39008.5|39054.3|38942.3|39132.3|39020.3|39054.3|38942.3|125
1647254400000|2022-03-14 10:40:00|39056.7|38944.7|39083|38971|39112.5|39000.5|39040.3|38928.3|413
1647254700000|2022-03-14 10:45:00|39083.2|38971.2|39074.5|38962.5|39090.7|38978.7|39066|38954|266
1647255000000|2022-03-14 10:50:00|39067.4|38955.4|39132.8|39020.8|39136|39024|39067.4|38955.4|250
1647255300000|2022-03-14 10:55:00|39132.4|39020.4|39165.6|39053.6|39178.6|39066.6|39122.2|39010.2|288
1647255600000|2022-03-14 11:00:00|39164.3|39052.3|39128.7|39016.7|39179.7|39067.7|39121.2|39009.2|448
1647255900000|2022-03-14 11:05:00|39123.3|39011.3|39085.1|38973.1|39139.9|39027.9|39085.1|38973.1|274
1647256200000|2022-03-14 11:10:00|39083.1|38971.1|39112.9|39000.9|39120.2|39008.2|39083.1|38971.1|194
1647256500000|2022-03-14 11:15:00|39116.5|39004.5|39158.3|39046.3|39171|39059|39111.9|38999.9|266
1647256800000|2022-03-14 11:20:00|39157.5|39045.5|39102.8|38990.8|39171.1|39059.1|39102.1|38990.1|296
1647257100000|2022-03-14 11:25:00|39101.6|38989.6|38949.8|38837.8|39114.9|39002.9|38927.6|38815.6|553
1647257400000|2022-03-14 11:30:00|38949.2|38837.2|38984|38872|39022|38910|38943.4|38831.4|613
1647257700000|2022-03-14 11:35:00|38984.1|38872.1|38980.2|38868.2|39013.7|38901.7|38965.5|38853.5|522
1647258000000|2022-03-14 11:40:00|38978.4|38866.4|39004.3|38892.3|39038.4|38926.4|38978.3|38866.3|459
1647258300000|2022-03-14 11:45:00|39004.7|38892.7|38976.4|38864.4|39016.8|38904.8|38957.9|38845.9|606
1647258600000|2022-03-14 11:50:00|38978.2|38866.2|38983.7|38871.7|38994.9|38882.9|38964.3|38852.3|370
1647258900000|2022-03-14 11:55:00|38980.9|38868.9|38969.4|38857.4|39010.5|38898.5|38965.3|38853.3|349
1647259200000|2022-03-14 12:00:00|38969.7|38857.7|38988.5|38876.5|39028.5|38916.5|38952.7|38840.7|680
1647259500000|2022-03-14 12:05:00|38989.7|38877.7|39013.2|38901.2|39037.9|38925.9|38985.5|38873.5|606
1647259800000|2022-03-14 12:10:00|39013.1|38901.1|38878.7|38766.7|39017.5|38905.5|38864.1|38752.1|764
1647260100000|2022-03-14 12:15:00|38877.8|38765.8|38837.8|38725.8|38967.9|38855.9|38836.2|38724.2|657
1647260400000|2022-03-14 12:20:00|38838.8|38726.8|38857.1|38745.1|38891.9|38779.9|38831.5|38719.5|623
1647260700000|2022-03-14 12:25:00|38858.5|38746.5|38865.2|38753.2|38887.6|38775.6|38837.9|38725.9|518
1647261000000|2022-03-14 12:30:00|38870.2|38758.2|38873.1|38761.1|38876.7|38764.7|38809.3|38697.3|504
1647261300000|2022-03-14 12:35:00|38875.6|38763.6|38853|38741|38888.6|38776.6|38830.9|38718.9|425
1647261600000|2022-03-14 12:40:00|38854.9|38742.9|38857.4|38745.4|38880.7|38768.7|38845.1|38733.1|333
1647261900000|2022-03-14 12:45:00|38856.4|38744.4|38857.1|38745.1|38873.8|38761.8|38828.3|38716.3|407
1647262200000|2022-03-14 12:50:00|38857.2|38745.2|38823.1|38711.1|38889.6|38777.6|38738.1|38626.1|434
1647262500000|2022-03-14 12:55:00|38823.2|38711.2|38901.1|38789.1|38901.7|38789.7|38810.3|38698.3|529
1647262800000|2022-03-14 13:00:00|38892.6|38780.6|38946.1|38834.1|39006.8|38894.8|38880.5|38768.5|637
1647263100000|2022-03-14 13:05:00|38946.4|38834.4|38930.5|38818.5|38949.4|38837.4|38878.1|38766.1|501
1647263400000|2022-03-14 13:10:00|38931.7|38819.7|38930.2|38818.2|38943.1|38831.1|38895.9|38783.9|491
1647263700000|2022-03-14 13:15:00|38932.9|38820.9|38976.3|38864.3|38990.2|38878.2|38777.1|38665.1|668
1647264000000|2022-03-14 13:20:00|38974.4|38862.4|38835.3|38723.3|39000.1|38888.1|38746.6|38634.6|788
1647264300000|2022-03-14 13:25:00|38827.4|38715.4|38814.4|38702.4|38870.2|38758.2|38791.6|38679.6|611
1647264600000|2022-03-14 13:30:00|38812.9|38700.9|38752.4|38640.4|38898.6|38786.6|38722.6|38610.6|679
1647264900000|2022-03-14 13:35:00|38754.9|38642.9|38738.2|38626.2|38814.8|38702.8|38686.2|38574.2|484
1647265200000|2022-03-14 13:40:00|38743.4|38631.4|38888.8|38776.8|38906|38794|38726.2|38614.2|509
1647265500000|2022-03-14 13:45:00|38885.3|38773.3|38881.5|38769.5|38928.2|38816.2|38838.2|38726.2|537
1647265800000|2022-03-14 13:50:00|38884.5|38772.5|38929|38817|38960.7|38848.7|38879.9|38767.9|351
1647266100000|2022-03-14 13:55:00|38930.3|38818.3|38927.8|38815.8|38954.1|38842.1|38877.1|38765.1|528
1647266400000|2022-03-14 14:00:00|38929|38817|38940.9|38828.9|38978.7|38866.7|38881.6|38769.6|542
1647266700000|2022-03-14 14:05:00|38946|38834|39009.1|38897.1|39009.1|38897.1|38927.2|38815.2|525
1647267000000|2022-03-14 14:10:00|39003.1|38891.1|39173.1|39061.1|39226.5|39114.5|38996.4|38884.4|580
1647267300000|2022-03-14 14:15:00|39173|39061|39115|39003|39229.8|39117.8|39114.8|39002.8|588
1647267600000|2022-03-14 14:20:00|39118.3|39006.3|39065|38953|39147.3|39035.3|39034.6|38922.6|510
1647267900000|2022-03-14 14:25:00|39061.6|38949.6|39034.8|38922.8|39073.6|38961.6|38989.7|38877.7|593
1647268200000|2022-03-14 14:30:00|39035.8|38923.8|39054.8|38942.8|39067.3|38955.3|38999.5|38887.5|294
1647268500000|2022-03-14 14:35:00|39054|38942|39063.1|38951.1|39112.1|39000.1|39039.2|38927.2|466
1647268800000|2022-03-14 14:40:00|39061.2|38949.2|38887.6|38775.6|39072.3|38960.3|38834.5|38722.5|607
1647269100000|2022-03-14 14:45:00|38879.4|38767.4|38877.6|38765.6|38915.3|38803.3|38831.1|38719.1|547
1647269400000|2022-03-14 14:50:00|38878.6|38766.6|38959.6|38847.6|38969.3|38857.3|38808.4|38696.4|596
1647269700000|2022-03-14 14:55:00|38959.9|38847.9|39187.9|39075.9|39200.1|39088.1|38933.1|38821.1|639
1647270000000|2022-03-14 15:00:00|39195.2|39083.2|39154|39042|39210.1|39098.1|39106.1|38994.1|538
1647270300000|2022-03-14 15:05:00|39154.6|39042.6|39157.4|39045.4|39183.4|39071.4|39090.2|38978.2|496
1647270600000|2022-03-14 15:10:00|39157.8|39045.8|39112.9|39000.9|39198.9|39086.9|39086.8|38974.8|377
1647270900000|2022-03-14 15:15:00|39112.4|39000.4|39065.7|38953.7|39124.9|39012.9|39057|38945|363
1647271200000|2022-03-14 15:20:00|39066|38954|39113.5|39001.5|39123.4|39011.4|39030.1|38918.1|405
1647271500000|2022-03-14 15:25:00|39117.4|39005.4|39072.4|38960.4|39119.8|39007.8|39043.7|38931.7|381
1647271800000|2022-03-14 15:30:00|39075.5|38963.5|39054.9|38942.9|39090|38978|39014.2|38902.2|371
1647272100000|2022-03-14 15:35:00|39055.5|38943.5|39026.3|38914.3|39059.7|38947.7|39000.7|38888.7|339
1647272400000|2022-03-14 15:40:00|39025.8|38913.8|38986.8|38874.8|39050|38938|38968|38856|276
1647272700000|2022-03-14 15:45:00|38986.4|38874.4|38922.2|38810.2|38987.9|38875.9|38897|38785|408
1647273000000|2022-03-14 15:50:00|38919.4|38807.4|39023.1|38911.1|39028|38916|38898.6|38786.6|330
1647273300000|2022-03-14 15:55:00|39017.9|38905.9|39023.9|38911.9|39028.2|38916.2|38976.3|38864.3|327
1647273600000|2022-03-14 16:00:00|39019.9|38907.9|38976.1|38864.1|39035.5|38923.5|38974.4|38862.4|307
1647273900000|2022-03-14 16:05:00|38973|38861|38927.7|38815.7|38995.2|38883.2|38919.2|38807.2|280
1647274200000|2022-03-14 16:10:00|38927.9|38815.9|38887.6|38775.6|38965.2|38853.2|38886.6|38774.6|288
1647274500000|2022-03-14 16:15:00|38886.6|38774.6|38981.4|38869.4|38997|38885|38886.6|38774.6|383
1647274800000|2022-03-14 16:20:00|38982|38870|39055.5|38943.5|39064.4|38952.4|38959.1|38847.1|399
1647275100000|2022-03-14 16:25:00|39054.1|38942.1|39074.9|38962.9|39107.8|38995.8|39041|38929|486
1647275400000|2022-03-14 16:30:00|39086.4|38974.4|39007.8|38895.8|39086.4|38974.4|39002.1|38890.1|411
1647275700000|2022-03-14 16:35:00|39012.6|38900.6|39011.1|38899.1|39039.2|38927.2|39000.9|38888.9|402
1647276000000|2022-03-14 16:40:00|39010.1|38898.1|39031.5|38919.5|39075.7|38963.7|39006.5|38894.5|265
1647276300000|2022-03-14 16:45:00|39031.4|38919.4|38976.3|38864.3|39043.9|38931.9|38958.9|38846.9|297
1647276600000|2022-03-14 16:50:00|38976.7|38864.7|38921.6|38809.6|39003|38891|38917.2|38805.2|321
1647276900000|2022-03-14 16:55:00|38919.6|38807.6|38900.6|38788.6|38931.7|38819.7|38893.2|38781.2|250
1647277200000|2022-03-14 17:00:00|38901.6|38789.6|38784.6|38672.6|38903.9|38791.9|38776.6|38664.6|533
1647277500000|2022-03-14 17:05:00|38785.5|38673.5|38791.9|38679.9|38821|38709|38744.2|38632.2|495
1647277800000|2022-03-14 17:10:00|38796.7|38684.7|38850.9|38738.9|38851.4|38739.4|38782.8|38670.8|419
1647278100000|2022-03-14 17:15:00|38850.3|38738.3|38831.9|38719.9|38850.3|38738.3|38808.7|38696.7|355
1647278400000|2022-03-14 17:20:00|38832.4|38720.4|38770.3|38658.3|38832.4|38720.4|38752.1|38640.1|345
1647278700000|2022-03-14 17:25:00|38772.4|38660.4|38732.1|38620.1|38790.2|38678.2|38723.5|38611.5|324
1647279000000|2022-03-14 17:30:00|38732.9|38620.9|38709.1|38597.1|38781.3|38669.3|38639.3|38527.3|534
1647279300000|2022-03-14 17:35:00|38711|38599|38729|38617|38733.8|38621.8|38681.1|38569.1|490
1647279600000|2022-03-14 17:40:00|38728.8|38616.8|38776.6|38664.6|38787.7|38675.7|38726.2|38614.2|470
1647279900000|2022-03-14 17:45:00|38776.7|38664.7|38754.9|38642.9|38837.9|38725.9|38732.9|38620.9|347
1647280200000|2022-03-14 17:50:00|38755.2|38643.2|38842.1|38730.1|38846.7|38734.7|38750.5|38638.5|454
1647280500000|2022-03-14 17:55:00|38838.9|38726.9|38800.6|38688.6|38842.3|38730.3|38776|38664|323
1647280800000|2022-03-14 18:00:00|38801.2|38689.2|38809|38697|38815.1|38703.1|38777|38665|303
1647281100000|2022-03-14 18:05:00|38811.5|38699.5|38830.5|38718.5|38846.7|38734.7|38808.3|38696.3|333
1647281400000|2022-03-14 18:10:00|38828.8|38716.8|38772.3|38660.3|38832.1|38720.1|38761.3|38649.3|158
1647281700000|2022-03-14 18:15:00|38772.5|38660.5|38762.5|38650.5|38774.6|38662.6|38727.5|38615.5|178
1647282000000|2022-03-14 18:20:00|38760.1|38648.1|38685.4|38573.4|38791.3|38679.3|38681.5|38569.5|400
1647282300000|2022-03-14 18:25:00|38683.8|38571.8|38544.4|38432.4|38685.4|38573.4|38535.7|38423.7|465
1647282600000|2022-03-14 18:30:00|38551.1|38439.1|38649.2|38537.2|38649.2|38537.2|38481.4|38369.4|459
1647282900000|2022-03-14 18:35:00|38649.5|38537.5|38647.3|38535.3|38657.7|38545.7|38601|38489|478
1647283200000|2022-03-14 18:40:00|38647.6|38535.6|38609.4|38497.4|38650|38538|38596.2|38484.2|363
1647283500000|2022-03-14 18:45:00|38609.7|38497.7|38645.1|38533.1|38654.5|38542.5|38595.6|38483.6|300
1647283800000|2022-03-14 18:50:00|38645.4|38533.4|38680.8|38568.8|38713.1|38601.1|38601.3|38489.3|412
1647284100000|2022-03-14 18:55:00|38682.1|38570.1|38736.4|38624.4|38806|38694|38680.3|38568.3|510
1647284400000|2022-03-14 19:00:00|38737.1|38625.1|38777.4|38665.4|38810.4|38698.4|38737.1|38625.1|401
1647284700000|2022-03-14 19:05:00|38777|38665|38694.5|38582.5|38778.9|38666.9|38686.6|38574.6|327
1647285000000|2022-03-14 19:10:00|38694.2|38582.2|38748.9|38636.9|38751.9|38639.9|38679.1|38567.1|362
1647285300000|2022-03-14 19:15:00|38750|38638|38767.2|38655.2|38858.9|38746.9|38733.8|38621.8|429
1647285600000|2022-03-14 19:20:00|38767|38655|38827.4|38715.4|38831.1|38719.1|38759.9|38647.9|402
1647285900000|2022-03-14 19:25:00|38830.1|38718.1|38800.4|38688.4|38831.1|38719.1|38793.8|38681.8|396
1647286200000|2022-03-14 19:30:00|38797.3|38685.3|38755.4|38643.4|38804.1|38692.1|38717.1|38605.1|263
1647286500000|2022-03-14 19:35:00|38756.7|38644.7|38795.3|38683.3|38806.4|38694.4|38742.1|38630.1|283
1647286800000|2022-03-14 19:40:00|38790.1|38678.1|38898.9|38786.9|38908.1|38796.1|38769.8|38657.8|428
1647287100000|2022-03-14 19:45:00|38898.7|38786.7|38902.4|38790.4|38925.2|38813.2|38850.7|38738.7|409
1647287400000|2022-03-14 19:50:00|38893.2|38781.2|38833.7|38721.7|38895.4|38783.4|38820.5|38708.5|445
1647287700000|2022-03-14 19:55:00|38835.7|38723.7|38863.1|38751.1|38872.4|38760.4|38825|38713|422
1647288000000|2022-03-14 20:00:00|38868.1|38756.1|38972.3|38860.3|38973.6|38861.6|38863.6|38751.6|404
1647288300000|2022-03-14 20:05:00|38971.8|38859.8|38926.8|38814.8|38996.5|38884.5|38902.5|38790.5|382
1647288600000|2022-03-14 20:10:00|38928.7|38816.7|38906.9|38794.9|38928.7|38816.7|38897.7|38785.7|153
1647288900000|2022-03-14 20:15:00|38903.6|38791.6|38879.6|38767.6|38906.9|38794.9|38866.3|38754.3|178
1647289200000|2022-03-14 20:20:00|38877.4|38765.4|38874.7|38762.7|38888.6|38776.6|38862.6|38750.6|218
1647289500000|2022-03-14 20:25:00|38875.5|38763.5|38880.4|38768.4|38883.9|38771.9|38866.2|38754.2|161
1647289800000|2022-03-14 20:30:00|38880.3|38768.3|38875.6|38763.6|38888.3|38776.3|38864.6|38752.6|173
1647290100000|2022-03-14 20:35:00|38875.3|38763.3|38929.6|38817.6|38937.8|38825.8|38875.3|38763.3|216
1647290400000|2022-03-14 20:40:00|38927.2|38815.2|38941.2|38829.2|38969.9|38857.9|38912.4|38800.4|290
1647290700000|2022-03-14 20:45:00|38941|38829|38859.5|38747.5|38961.4|38849.4|38850.9|38738.9|253
1647291000000|2022-03-14 20:50:00|38860|38748|38836.7|38724.7|38875.4|38763.4|38834.9|38722.9|139
1647291300000|2022-03-14 20:55:00|38837.4|38725.4|38785.4|38673.4|38838.6|38726.6|38760.6|38648.6|272
1647291600000|2022-03-14 21:00:00|38785.5|38673.5|38736.8|38624.8|38804.4|38692.4|38734.2|38622.2|395
1647291900000|2022-03-14 21:05:00|38737|38625|38798.9|38686.9|38808.8|38696.8|38680.4|38568.4|517
1647292200000|2022-03-14 21:10:00|38793.7|38681.7|38799.6|38687.6|38808.5|38696.5|38783|38671|148
1647292500000|2022-03-14 21:15:00|38799.8|38687.8|38784.8|38672.8|38840.8|38728.8|38780.8|38668.8|280
1647292800000|2022-03-14 21:20:00|38787|38675|38834.2|38722.2|38840.7|38728.7|38787|38675|244
1647293100000|2022-03-14 21:25:00|38835.4|38723.4|38825.8|38713.8|38838.1|38726.1|38815.5|38703.5|271
1647293400000|2022-03-14 21:30:00|38826.7|38714.7|38808.9|38696.9|38834.7|38722.7|38802.1|38690.1|147
1647293700000|2022-03-14 21:35:00|38809.1|38697.1|38780|38668|38837|38725|38776.3|38664.3|194
1647294000000|2022-03-14 21:40:00|38779.8|38667.8|38761|38649|38786.5|38674.5|38739.9|38627.9|294
1647294300000|2022-03-14 21:45:00|38758.8|38646.8|38750.7|38638.7|38776|38664|38707|38595|329
1647294600000|2022-03-14 21:50:00|38757.7|38645.7|38777.4|38665.4|38798.8|38686.8|38728.8|38616.8|249
1647294900000|2022-03-14 21:55:00|38777.9|38665.9|38788.5|38676.5|38792|38680|38764.7|38652.7|87
1647295200000|2022-03-14 22:00:00|38789.7|38677.7|38815.8|38703.8|38821.5|38709.5|38771.5|38659.5|341
1647295500000|2022-03-14 22:05:00|38816.2|38704.2|38805.1|38693.1|38825.8|38713.8|38766.4|38654.4|358
1647295800000|2022-03-14 22:10:00|38807.9|38695.9|38998.3|38886.3|39091.9|38979.9|38804.9|38692.9|522
1647296100000|2022-03-14 22:15:00|38999|38887|38957.4|38845.4|39016.4|38904.4|38930.4|38818.4|368
1647296400000|2022-03-14 22:20:00|38957.7|38845.7|39070.7|38958.7|39122.3|39010.3|38953.9|38841.9|543
1647296700000|2022-03-14 22:25:00|39071.3|38959.3|39039.6|38927.6|39088.8|38976.8|39023.8|38911.8|262
1647297000000|2022-03-14 22:30:00|39038.8|38926.8|39093.9|38981.9|39094|38982|39020.5|38908.5|311
1647297300000|2022-03-14 22:35:00|39094|38982|39116.4|39004.4|39136.7|39024.7|39080.3|38968.3|451
1647297600000|2022-03-14 22:40:00|39111.4|38999.4|39204|39092|39210.6|39098.6|39104.4|38992.4|340
1647297900000|2022-03-14 22:45:00|39198|39086|39805.7|39693.7|39886.5|39774.5|39140.4|39028.4|577
1647298200000|2022-03-14 22:50:00|39814.3|39702.3|39428.6|39316.6|39963.1|39851.1|39422.4|39310.4|1031
1647298500000|2022-03-14 22:55:00|39428.9|39316.9|39382.2|39270.2|39512|39400|39356.5|39244.5|633
1647298800000|2022-03-14 23:00:00|39381.7|39269.7|39540|39428|39549.5|39437.5|39381.7|39269.7|547
1647299100000|2022-03-14 23:05:00|39542.5|39430.5|39550.5|39438.5|39629.3|39517.3|39506.4|39394.4|487
1647299400000|2022-03-14 23:10:00|39550.4|39438.4|39783.9|39671.9|39806|39694|39522.8|39410.8|730
1647299700000|2022-03-14 23:15:00|39783.1|39671.1|39681.6|39569.6|39784.6|39672.6|39600.1|39488.1|317
1647300000000|2022-03-14 23:20:00|39682.1|39570.1|39806|39694|39813.3|39701.3|39644.5|39532.5|558
1647300300000|2022-03-14 23:25:00|39806.7|39694.7|39828|39716|39830.7|39718.7|39739.6|39627.6|506
1647300600000|2022-03-14 23:30:00|39831|39719|39737.6|39625.6|39843|39731|39716.7|39604.7|553
1647300900000|2022-03-14 23:35:00|39738.7|39626.7|39723.5|39611.5|39755.6|39643.6|39684.5|39572.5|504
1647301200000|2022-03-14 23:40:00|39725.6|39613.6|39656.2|39544.2|39726.9|39614.9|39651|39539|398
1647301500000|2022-03-14 23:45:00|39656.7|39544.7|39670.6|39558.6|39696.9|39584.9|39617.5|39505.5|536
1647301800000|2022-03-14 23:50:00|39669.2|39557.2|39665.7|39553.7|39692.4|39580.4|39649.6|39537.6|503
1647302100000|2022-03-14 23:55:00|39673.3|39561.3|39735.3|39623.3|39767.8|39655.8|39659.9|39547.9|508
1647302400000|2022-03-15 00:00:00|39736.2|39624.2|39748.5|39636.5|39861.9|39749.9|39691.8|39579.8|761
1647302700000|2022-03-15 00:05:00|39748.7|39636.7|39758.3|39646.3|39791|39679|39704.9|39592.9|564
1647303000000|2022-03-15 00:10:00|39758.6|39646.6|39630.2|39518.2|39769.5|39657.5|39625.9|39513.9|397
1647303300000|2022-03-15 00:15:00|39630|39518|39507.6|39395.6|39630.3|39518.3|39474.9|39362.9|666
1647303600000|2022-03-15 00:20:00|39507.8|39395.8|39559|39447|39563.3|39451.3|39464.9|39352.9|405
1647303900000|2022-03-15 00:25:00|39556.1|39444.1|39586|39474|39609.5|39497.5|39538.7|39426.7|306
1647304200000|2022-03-15 00:30:00|39569.8|39457.8|39599.1|39487.1|39657.2|39545.2|39561.8|39449.8|476
1647304500000|2022-03-15 00:35:00|39600.3|39488.3|39543.4|39431.4|39606.3|39494.3|39534.5|39422.5|450
1647304800000|2022-03-15 00:40:00|39541.6|39429.6|39622.5|39510.5|39624.7|39512.7|39536.6|39424.6|469
1647305100000|2022-03-15 00:45:00|39617.9|39505.9|39575.8|39463.8|39657.7|39545.7|39557.5|39445.5|355
1647305400000|2022-03-15 00:50:00|39575.1|39463.1|39581.4|39469.4|39598.4|39486.4|39565.5|39453.5|217
1647305700000|2022-03-15 00:55:00|39580.1|39468.1|39628.3|39516.3|39637|39525|39580.1|39468.1|287
1647306000000|2022-03-15 01:00:00|39628.2|39516.2|39506.9|39394.9|39659|39547|39497|39385|425
1647306300000|2022-03-15 01:05:00|39506.8|39394.8|39326.3|39214.3|39516|39404|39310.6|39198.6|589
1647306600000|2022-03-15 01:10:00|39327.7|39215.7|39254.3|39142.3|39359.2|39247.2|39215.7|39103.7|697
1647306900000|2022-03-15 01:15:00|39254.2|39142.2|39048.4|38936.4|39254.2|39142.2|39010.7|38898.7|678
1647307200000|2022-03-15 01:20:00|39048.6|38936.6|39023.4|38911.4|39065.1|38953.1|38942|38830|633
1647307500000|2022-03-15 01:25:00|39021.8|38909.8|39023|38911|39062.2|38950.2|38997.4|38885.4|480
1647307800000|2022-03-15 01:30:00|39025.7|38913.7|38857.9|38745.9|39027.4|38915.4|38848|38736|451
1647308100000|2022-03-15 01:35:00|38857.6|38745.6|38877.8|38765.8|38942.4|38830.4|38844.7|38732.7|266
1647308400000|2022-03-15 01:40:00|38876.8|38764.8|38988.7|38876.7|38993.3|38881.3|38876.8|38764.8|379
1647308700000|2022-03-15 01:45:00|38989|38877|38950.6|38838.6|38992.5|38880.5|38920.2|38808.2|314
1647309000000|2022-03-15 01:50:00|38949.3|38837.3|38876.7|38764.7|38955.9|38843.9|38872.1|38760.1|428
1647309300000|2022-03-15 01:55:00|38878.1|38766.1|38883.4|38771.4|38905.4|38793.4|38847.2|38735.2|173
1647309600000|2022-03-15 02:00:00|38886|38774|38959|38847|38963.6|38851.6|38875.8|38763.8|479
1647309900000|2022-03-15 02:05:00|38958.8|38846.8|38964|38852|38980.1|38868.1|38931.2|38819.2|445
1647310200000|2022-03-15 02:10:00|38971.8|38859.8|38988.9|38876.9|39010.5|38898.5|38944|38832|354
1647310500000|2022-03-15 02:15:00|38989.2|38877.2|38973.6|38861.6|39017.5|38905.5|38973.5|38861.5|233
1647310800000|2022-03-15 02:20:00|38977|38865|39002.1|38890.1|39006.4|38894.4|38956.5|38844.5|290
1647311100000|2022-03-15 02:25:00|38999.5|38887.5|38972.2|38860.2|39006.9|38894.9|38953.6|38841.6|328
1647311400000|2022-03-15 02:30:00|38972|38860|38987.4|38875.4|38997.2|38885.2|38931.1|38819.1|448
1647311700000|2022-03-15 02:35:00|38987.3|38875.3|39092|38980|39179.5|39067.5|38987.2|38875.2|604
1647312000000|2022-03-15 02:40:00|39095.4|38983.4|39119.7|39007.7|39148.8|39036.8|39089.4|38977.4|267
1647312300000|2022-03-15 02:45:00|39122|39010|39076.1|38964.1|39132.7|39020.7|39067.4|38955.4|200
1647312600000|2022-03-15 02:50:00|39076.3|38964.3|39063.2|38951.2|39082.5|38970.5|39041.2|38929.2|234
1647312900000|2022-03-15 02:55:00|39058.7|38946.7|39046.1|38934.1|39074.8|38962.8|39041.9|38929.9|192
1647313200000|2022-03-15 03:00:00|39046.9|38934.9|39019.9|38907.9|39095.8|38983.8|39002.4|38890.4|241
1647313500000|2022-03-15 03:05:00|39020.6|38908.6|38994.1|38882.1|39032.5|38920.5|38990|38878|330
1647313800000|2022-03-15 03:10:00|38993.2|38881.2|39029.4|38917.4|39039.8|38927.8|38988.2|38876.2|210
1647314100000|2022-03-15 03:15:00|39028.7|38916.7|39003.1|38891.1|39029.4|38917.4|39003.1|38891.1|135
1647314400000|2022-03-15 03:20:00|39002.1|38890.1|38940.6|38828.6|39002.1|38890.1|38940.6|38828.6|164
1647314700000|2022-03-15 03:25:00|38941|38829|38953.4|38841.4|38959.1|38847.1|38934.1|38822.1|301
1647315000000|2022-03-15 03:30:00|38954|38842|38953.9|38841.9|38977.2|38865.2|38942.7|38830.7|189
1647315300000|2022-03-15 03:35:00|38954.7|38842.7|38963.6|38851.6|38976.1|38864.1|38952|38840|271
1647315600000|2022-03-15 03:40:00|38960.1|38848.1|38717.7|38605.7|38963.6|38851.6|38714.6|38602.6|582
1647315900000|2022-03-15 03:45:00|38726.7|38614.7|38823.1|38711.1|38850.4|38738.4|38720.6|38608.6|505
1647316200000|2022-03-15 03:50:00|38823.6|38711.6|38785.1|38673.1|38833.2|38721.2|38756.7|38644.7|434
1647316500000|2022-03-15 03:55:00|38786|38674|38828.5|38716.5|38836.4|38724.4|38767.1|38655.1|371
1647316800000|2022-03-15 04:00:00|38824.3|38712.3|38849.6|38737.6|38859.7|38747.7|38780.1|38668.1|265
1647317100000|2022-03-15 04:05:00|38853.3|38741.3|38791.6|38679.6|38858.5|38746.5|38770.9|38658.9|344
1647317400000|2022-03-15 04:10:00|38789.8|38677.8|38831.8|38719.8|38835|38723|38772.3|38660.3|307
1647317700000|2022-03-15 04:15:00|38832.2|38720.2|38866.2|38754.2|38886.7|38774.7|38828.5|38716.5|229
1647318000000|2022-03-15 04:20:00|38865.1|38753.1|38882.8|38770.8|38901.8|38789.8|38861.4|38749.4|232
1647318300000|2022-03-15 04:25:00|38883.9|38771.9|38871.4|38759.4|38920.6|38808.6|38871.4|38759.4|207
1647318600000|2022-03-15 04:30:00|38870.6|38758.6|38896.9|38784.9|38899.4|38787.4|38856.4|38744.4|275
1647318900000|2022-03-15 04:35:00|38896.6|38784.6|38852.6|38740.6|38899.9|38787.9|38841.5|38729.5|274
1647319200000|2022-03-15 04:40:00|38856.4|38744.4|38883.9|38771.9|38893.7|38781.7|38856.4|38744.4|218
1647319500000|2022-03-15 04:45:00|38879.9|38767.9|38821.7|38709.7|38907.9|38795.9|38820|38708|135
1647319800000|2022-03-15 04:50:00|38815.3|38703.3|38815.9|38703.9|38839|38727|38815.3|38703.3|103
1647320100000|2022-03-15 04:55:00|38818.9|38706.9|38854.9|38742.9|38860.3|38748.3|38816.4|38704.4|131
1647320400000|2022-03-15 05:00:00|38854.3|38742.3|38847.5|38735.5|38858.2|38746.2|38791|38679|254
1647320700000|2022-03-15 05:05:00|38844|38732|38795.6|38683.6|38845.4|38733.4|38794.9|38682.9|111
1647321000000|2022-03-15 05:10:00|38795.5|38683.5|38789.8|38677.8|38816.4|38704.4|38782.9|38670.9|230
1647321300000|2022-03-15 05:15:00|38789.2|38677.2|38804.1|38692.1|38858.3|38746.3|38786.8|38674.8|246
1647321600000|2022-03-15 05:20:00|38803.9|38691.9|38791.9|38679.9|38816|38704|38766.6|38654.6|200
1647321900000|2022-03-15 05:25:00|38790.3|38678.3|38767|38655|38796.4|38684.4|38756.4|38644.4|209
1647322200000|2022-03-15 05:30:00|38767.8|38655.8|38837.8|38725.8|38839|38727|38767|38655|199
1647322500000|2022-03-15 05:35:00|38838.1|38726.1|38833.6|38721.6|38895.3|38783.3|38832.7|38720.7|333
1647322800000|2022-03-15 05:40:00|38835.7|38723.7|38822.7|38710.7|38842.1|38730.1|38815.7|38703.7|190
1647323100000|2022-03-15 05:45:00|38824.8|38712.8|38831.4|38719.4|38834.2|38722.2|38805.4|38693.4|283
1647323400000|2022-03-15 05:50:00|38832.6|38720.6|38821.4|38709.4|38841.9|38729.9|38814.4|38702.4|187
1647323700000|2022-03-15 05:55:00|38809.5|38697.5|38813.3|38701.3|38838.9|38726.9|38803.1|38691.1|274
1647324000000|2022-03-15 06:00:00|38813.6|38701.6|38797.6|38685.6|38815|38703|38787.2|38675.2|116
1647324300000|2022-03-15 06:05:00|38794|38682|38856|38744|38861.2|38749.2|38794|38682|256
1647324600000|2022-03-15 06:10:00|38856.8|38744.8|38874.1|38762.1|38896.8|38784.8|38854.5|38742.5|318
1647324900000|2022-03-15 06:15:00|38872.5|38760.5|38919.9|38807.9|39036.7|38924.7|38871.7|38759.7|443
1647325200000|2022-03-15 06:20:00|38922.1|38810.1|38938.9|38826.9|38964.9|38852.9|38915.8|38803.8|325
1647325500000|2022-03-15 06:25:00|38938.6|38826.6|38879.4|38767.4|38938.6|38826.6|38871.4|38759.4|249
1647325800000|2022-03-15 06:30:00|38873.4|38761.4|38842|38730|38887.2|38775.2|38832.5|38720.5|254
1647326100000|2022-03-15 06:35:00|38842.3|38730.3|38895|38783|38941.1|38829.1|38840.5|38728.5|334
1647326400000|2022-03-15 06:40:00|38895.4|38783.4|38868.8|38756.8|38917.1|38805.1|38847.8|38735.8|204
1647326700000|2022-03-15 06:45:00|38864.5|38752.5|38849|38737|38868.5|38756.5|38840.6|38728.6|194
1647327000000|2022-03-15 06:50:00|38850.9|38738.9|38834.3|38722.3|38852.6|38740.6|38833.5|38721.5|150
1647327300000|2022-03-15 06:55:00|38829.7|38717.7|38838.9|38726.9|38850.5|38738.5|38821.5|38709.5|194
1647327600000|2022-03-15 07:00:00|38836.5|38724.5|38719.4|38607.4|38838.9|38726.9|38707.1|38595.1|395
1647327900000|2022-03-15 07:05:00|38719|38607|38737.3|38625.3|38755.6|38643.6|38697.1|38585.1|232
1647328200000|2022-03-15 07:10:00|38737|38625|38305.1|38193.1|38738.7|38626.7|38215.6|38103.6|833
1647328500000|2022-03-15 07:15:00|38306.5|38194.5|38433.6|38321.6|38441.6|38329.6|38271.7|38159.7|755
1647328800000|2022-03-15 07:20:00|38436.3|38324.3|38459.1|38347.1|38472|38360|38408.7|38296.7|670
1647329100000|2022-03-15 07:25:00|38459|38347|38420.7|38308.7|38459.5|38347.5|38382.6|38270.6|514
1647329400000|2022-03-15 07:30:00|38416|38304|38435.7|38323.7|38532.7|38420.7|38407.8|38295.8|437
1647329700000|2022-03-15 07:35:00|38440.8|38328.8|38502.4|38390.4|38509.1|38397.1|38440.6|38328.6|379
1647330000000|2022-03-15 07:40:00|38502.8|38390.8|38501.7|38389.7|38510.9|38398.9|38469.7|38357.7|340
1647330300000|2022-03-15 07:45:00|38503.5|38391.5|38477.4|38365.4|38532.8|38420.8|38462.6|38350.6|244
1647330600000|2022-03-15 07:50:00|38476.4|38364.4|38492.7|38380.7|38545.7|38433.7|38464.6|38352.6|422
1647330900000|2022-03-15 07:55:00|38482|38370|38509.4|38397.4|38509.6|38397.6|38457|38345|193
1647331200000|2022-03-15 08:00:00|38506.1|38394.1|38395|38283|38514.4|38402.4|38350.3|38238.3|599
1647331500000|2022-03-15 08:05:00|38396.8|38284.8|38450.6|38338.6|38534.1|38422.1|38386.3|38274.3|523
1647331800000|2022-03-15 08:10:00|38448.5|38336.5|38480.1|38368.1|38496.7|38384.7|38431.2|38319.2|527
1647332100000|2022-03-15 08:15:00|38480.3|38368.3|38412.7|38300.7|38487.9|38375.9|38399.1|38287.1|388
1647332400000|2022-03-15 08:20:00|38413.3|38301.3|38443.1|38331.1|38452|38340|38403.1|38291.1|218
1647332700000|2022-03-15 08:25:00|38448.9|38336.9|38435.6|38323.6|38484.6|38372.6|38431.5|38319.5|227
1647333000000|2022-03-15 08:30:00|38434.2|38322.2|38502.9|38390.9|38502.9|38390.9|38414.9|38302.9|236
1647333300000|2022-03-15 08:35:00|38500|38388|38472.9|38360.9|38522.1|38410.1|38460.8|38348.8|351
1647333600000|2022-03-15 08:40:00|38470.3|38358.3|38489.8|38377.8|38493|38381|38452.6|38340.6|294
1647333900000|2022-03-15 08:45:00|38485.8|38373.8|38473.4|38361.4|38492.4|38380.4|38435.1|38323.1|317
1647334200000|2022-03-15 08:50:00|38474.1|38362.1|38465.3|38353.3|38483.9|38371.9|38459.7|38347.7|232
1647334500000|2022-03-15 08:55:00|38475.6|38363.6|38438.8|38326.8|38475.6|38363.6|38422.9|38310.9|155
1647334800000|2022-03-15 09:00:00|38436.3|38324.3|38436.6|38324.6|38475.6|38363.6|38395.8|38283.8|288
1647335100000|2022-03-15 09:05:00|38439.9|38327.9|38381.6|38269.6|38442.7|38330.7|38370.9|38258.9|250
1647335400000|2022-03-15 09:10:00|38385.6|38273.6|38466.9|38354.9|38469.5|38357.5|38381.6|38269.6|336
1647335700000|2022-03-15 09:15:00|38468.4|38356.4|38543.5|38431.5|38604.6|38492.6|38464|38352|424
1647336000000|2022-03-15 09:20:00|38544.1|38432.1|38649.1|38537.1|38674.5|38562.5|38542.8|38430.8|357
1647336300000|2022-03-15 09:25:00|38650|38538|38657.9|38545.9|38743.8|38631.8|38622.2|38510.2|474
1647336600000|2022-03-15 09:30:00|38655.2|38543.2|38636.2|38524.2|38678.9|38566.9|38605.9|38493.9|164
1647336900000|2022-03-15 09:35:00|38634.1|38522.1|38618.6|38506.6|38643.1|38531.1|38594.2|38482.2|197
1647337200000|2022-03-15 09:40:00|38624.7|38512.7|38668.5|38556.5|38697.5|38585.5|38611.8|38499.8|278
1647337500000|2022-03-15 09:45:00|38670|38558|38661.9|38549.9|38712.3|38600.3|38644.4|38532.4|197
1647337800000|2022-03-15 09:50:00|38650|38538|38600.1|38488.1|38661.9|38549.9|38585.9|38473.9|246
1647338100000|2022-03-15 09:55:00|38613.9|38501.9|38635.3|38523.3|38643.8|38531.8|38599|38487|274
1647338400000|2022-03-15 10:00:00|38636.7|38524.7|38705.7|38593.7|38717.6|38605.6|38628.7|38516.7|381
1647338700000|2022-03-15 10:05:00|38704.7|38592.7|38695.5|38583.5|38731.8|38619.8|38671.8|38559.8|318
1647339000000|2022-03-15 10:10:00|38693.9|38581.9|38773.6|38661.6|38786.3|38674.3|38674.9|38562.9|244
1647339300000|2022-03-15 10:15:00|38773.1|38661.1|38660.6|38548.6|38783.9|38671.9|38652.3|38540.3|375
1647339600000|2022-03-15 10:20:00|38661.1|38549.1|38672.2|38560.2|38710.5|38598.5|38638.7|38526.7|280
1647339900000|2022-03-15 10:25:00|38674.5|38562.5|38692.3|38580.3|38696.1|38584.1|38674.5|38562.5|198
1647340200000|2022-03-15 10:30:00|38693.4|38581.4|38723.2|38611.2|38723.6|38611.6|38691.2|38579.2|184
1647340500000|2022-03-15 10:35:00|38723.1|38611.1|38689|38577|38723.2|38611.2|38683.3|38571.3|148
1647340800000|2022-03-15 10:40:00|38695.1|38583.1|38694.8|38582.8|38718.5|38606.5|38675.3|38563.3|232
1647341100000|2022-03-15 10:45:00|38687|38575|38648.9|38536.9|38687|38575|38629|38517|197
1647341400000|2022-03-15 10:50:00|38638.9|38526.9|38721.4|38609.4|38721.4|38609.4|38627|38515|221
1647341700000|2022-03-15 10:55:00|38720.7|38608.7|38727.2|38615.2|38762.1|38650.1|38706|38594|249
1647342000000|2022-03-15 11:00:00|38724.5|38612.5|38727.3|38615.3|38743.1|38631.1|38700.6|38588.6|210
1647342300000|2022-03-15 11:05:00|38727|38615|38740|38628|38747.2|38635.2|38701.7|38589.7|232
1647342600000|2022-03-15 11:10:00|38740.1|38628.1|38773.9|38661.9|38788.1|38676.1|38733.1|38621.1|228
1647342900000|2022-03-15 11:15:00|38774|38662|38803.1|38691.1|38845.1|38733.1|38769.7|38657.7|252
1647343200000|2022-03-15 11:20:00|38800.6|38688.6|38752.7|38640.7|38803.1|38691.1|38740.2|38628.2|211
1647343500000|2022-03-15 11:25:00|38754.7|38642.7|38770.6|38658.6|38770.7|38658.7|38738|38626|198
1647343800000|2022-03-15 11:30:00|38771.3|38659.3|38746.4|38634.4|38796.1|38684.1|38741|38629|143
1647344100000|2022-03-15 11:35:00|38745.8|38633.8|38761.1|38649.1|38771.4|38659.4|38743.4|38631.4|189
1647344400000|2022-03-15 11:40:00|38752.9|38640.9|38751.5|38639.5|38759.9|38647.9|38728.5|38616.5|131
1647344700000|2022-03-15 11:45:00|38745.9|38633.9|38681.7|38569.7|38745.9|38633.9|38667.4|38555.4|300
1647345000000|2022-03-15 11:50:00|38684.1|38572.1|38690.6|38578.6|38692.1|38580.1|38680.7|38568.7|107
1647345300000|2022-03-15 11:55:00|38688.4|38576.4|38720.8|38608.8|38725.4|38613.4|38687.7|38575.7|174
1647345600000|2022-03-15 12:00:00|38705.4|38593.4|38720.1|38608.1|38764.1|38652.1|38697|38585|199
1647345900000|2022-03-15 12:05:00|38716|38604|38686.7|38574.7|38720.1|38608.1|38658.2|38546.2|180
1647346200000|2022-03-15 12:10:00|38686.8|38574.8|38731.6|38619.6|38753.7|38641.7|38672.1|38560.1|237
1647346500000|2022-03-15 12:15:00|38734.6|38622.6|38794.6|38682.6|38816.2|38704.2|38721.2|38609.2|268
1647346800000|2022-03-15 12:20:00|38784.5|38672.5|38797.4|38685.4|38803.4|38691.4|38776.8|38664.8|188
1647347100000|2022-03-15 12:25:00|38794.4|38682.4|38788.4|38676.4|38816.3|38704.3|38755.1|38643.1|307
1647347400000|2022-03-15 12:30:00|38800.9|38688.9|38940.8|38828.8|38995.9|38883.9|38790.9|38678.9|670
1647347700000|2022-03-15 12:35:00|38940.6|38828.6|38909.8|38797.8|38950|38838|38892.2|38780.2|316
1647348000000|2022-03-15 12:40:00|38909.1|38797.1|38923.5|38811.5|38937.8|38825.8|38862.9|38750.9|372
1647348300000|2022-03-15 12:45:00|38925.1|38813.1|38894.1|38782.1|38925.1|38813.1|38880.6|38768.6|272
1647348600000|2022-03-15 12:50:00|38898.9|38786.9|38926.5|38814.5|38927.5|38815.5|38844.3|38732.3|392
1647348900000|2022-03-15 12:55:00|38926.9|38814.9|38926.4|38814.4|38938|38826|38883|38771|366
1647349200000|2022-03-15 13:00:00|38926.5|38814.5|38871.5|38759.5|38928.8|38816.8|38862.7|38750.7|262
1647349500000|2022-03-15 13:05:00|38870.8|38758.8|38863.5|38751.5|38884.1|38772.1|38837.6|38725.6|255
1647349800000|2022-03-15 13:10:00|38866|38754|38941.2|38829.2|38984.9|38872.9|38866|38754|274
1647350100000|2022-03-15 13:15:00|38941.4|38829.4|38883.7|38771.7|38941.9|38829.9|38873.9|38761.9|138
1647350400000|2022-03-15 13:20:00|38883.6|38771.6|38850.6|38738.6|38894.4|38782.4|38838.5|38726.5|176
1647350700000|2022-03-15 13:25:00|38851.6|38739.6|38854.3|38742.3|38868.8|38756.8|38818.3|38706.3|269
1647351000000|2022-03-15 13:30:00|38855.8|38743.8|38866.2|38754.2|38914|38802|38839.8|38727.8|508
1647351300000|2022-03-15 13:35:00|38866.5|38754.5|38774.4|38662.4|38911|38799|38773.6|38661.6|340
1647351600000|2022-03-15 13:40:00|38778.2|38666.2|38623.6|38511.6|38805.9|38693.9|38554.7|38442.7|667
1647351900000|2022-03-15 13:45:00|38632|38520|38656.1|38544.1|38661.6|38549.6|38585.5|38473.5|462
1647352200000|2022-03-15 13:50:00|38656|38544|38736.6|38624.6|38828.3|38716.3|38653.6|38541.6|704
1647352500000|2022-03-15 13:55:00|38733.6|38621.6|38784.8|38672.8|38793.9|38681.9|38729.5|38617.5|453
1647352800000|2022-03-15 14:00:00|38785|38673|38803.9|38691.9|38843.4|38731.4|38745.7|38633.7|637
1647353100000|2022-03-15 14:05:00|38801|38689|38868.8|38756.8|38946|38834|38797.5|38685.5|606
1647353400000|2022-03-15 14:10:00|38867.8|38755.8|38873.1|38761.1|38913.9|38801.9|38843.5|38731.5|544
1647353700000|2022-03-15 14:15:00|38875.1|38763.1|38871.1|38759.1|38889.7|38777.7|38766.6|38654.6|622
1647354000000|2022-03-15 14:20:00|38875.1|38763.1|38905.1|38793.1|38914.1|38802.1|38838.2|38726.2|590
1647354300000|2022-03-15 14:25:00|38909.3|38797.3|39095.1|38983.1|39118.2|39006.2|38881|38769|606
1647354600000|2022-03-15 14:30:00|39097.1|38985.1|38999.9|38887.9|39229.6|39117.6|38993.1|38881.1|678
1647354900000|2022-03-15 14:35:00|38998.6|38886.6|39052.2|38940.2|39091|38979|38998.1|38886.1|518
1647355200000|2022-03-15 14:40:00|39055.9|38943.9|39153.2|39041.2|39155.9|39043.9|39051.5|38939.5|595
1647355500000|2022-03-15 14:45:00|39155.9|39043.9|39207.3|39095.3|39222.3|39110.3|39112.6|39000.6|383
1647355800000|2022-03-15 14:50:00|39223.5|39111.5|39197.8|39085.8|39237.7|39125.7|39133.1|39021.1|652
1647356100000|2022-03-15 14:55:00|39190.1|39078.1|39116.3|39004.3|39190.1|39078.1|39093.6|38981.6|443
1647356400000|2022-03-15 15:00:00|39115.9|39003.9|39076.3|38964.3|39123.3|39011.3|39035.9|38923.9|459
1647356700000|2022-03-15 15:05:00|39076.8|38964.8|39144.5|39032.5|39148.8|39036.8|39076.7|38964.7|501
1647357000000|2022-03-15 15:10:00|39146.7|39034.7|39216.6|39104.6|39227|39115|39108.6|38996.6|437
1647357300000|2022-03-15 15:15:00|39216.5|39104.5|39192|39080|39218.1|39106.1|39143.7|39031.7|448
1647357600000|2022-03-15 15:20:00|39186.7|39074.7|39154.7|39042.7|39202.7|39090.7|39143.4|39031.4|353
1647357900000|2022-03-15 15:25:00|39160.1|39048.1|39206.9|39094.9|39230.6|39118.6|39113.8|39001.8|379
1647358200000|2022-03-15 15:30:00|39208.5|39096.5|39229.9|39117.9|39233.4|39121.4|39176.4|39064.4|529
1647358500000|2022-03-15 15:35:00|39230.2|39118.2|39268.9|39156.9|39286.6|39174.6|39230.2|39118.2|410
1647358800000|2022-03-15 15:40:00|39269|39157|39196.2|39084.2|39326.2|39214.2|39192.7|39080.7|634
1647359100000|2022-03-15 15:45:00|39196.5|39084.5|39170.4|39058.4|39214.5|39102.5|39141.4|39029.4|501
1647359400000|2022-03-15 15:50:00|39168|39056|39167.1|39055.1|39206.8|39094.8|39156.3|39044.3|351
1647359700000|2022-03-15 15:55:00|39167|39055|39080.5|38968.5|39168.9|39056.9|38984.2|38872.2|585
1647360000000|2022-03-15 16:00:00|39080.1|38968.1|39056.4|38944.4|39081.6|38969.6|38993.1|38881.1|367
1647360300000|2022-03-15 16:05:00|39055.8|38943.8|39108.6|38996.6|39181.2|39069.2|39036|38924|517
1647360600000|2022-03-15 16:10:00|39111.2|38999.2|39157.7|39045.7|39158.5|39046.5|39076.3|38964.3|304
1647360900000|2022-03-15 16:15:00|39157.6|39045.6|39160.9|39048.9|39204|39092|39130.4|39018.4|347
1647361200000|2022-03-15 16:20:00|39160.7|39048.7|39246.2|39134.2|39251.3|39139.3|39157.1|39045.1|401
1647361500000|2022-03-15 16:25:00|39248.4|39136.4|39232.8|39120.8|39294.2|39182.2|39214.2|39102.2|407
1647361800000|2022-03-15 16:30:00|39236.9|39124.9|39265.6|39153.6|39270.1|39158.1|39206.3|39094.3|475
1647362100000|2022-03-15 16:35:00|39256.4|39144.4|39297|39185|39320.9|39208.9|39223.8|39111.8|623
1647362400000|2022-03-15 16:40:00|39297.1|39185.1|39281.5|39169.5|39300.7|39188.7|39259.9|39147.9|302
1647362700000|2022-03-15 16:45:00|39274.6|39162.6|39249.8|39137.8|39415.1|39303.1|39246.6|39134.6|650
1647363000000|2022-03-15 16:50:00|39250.4|39138.4|39224.4|39112.4|39259.7|39147.7|39210.1|39098.1|415
1647363300000|2022-03-15 16:55:00|39223.6|39111.6|39232.2|39120.2|39282.9|39170.9|39202.5|39090.5|506
1647363600000|2022-03-15 17:00:00|39234.6|39122.6|39273.6|39161.6|39279.9|39167.9|39232.2|39120.2|356
1647363900000|2022-03-15 17:05:00|39273.5|39161.5|39274.5|39162.5|39297.2|39185.2|39164.9|39052.9|348
1647364200000|2022-03-15 17:10:00|39263.3|39151.3|39183.3|39071.3|39271.3|39159.3|39173.4|39061.4|304
1647364500000|2022-03-15 17:15:00|39185|39073|39203.4|39091.4|39220.1|39108.1|39165.4|39053.4|577
1647364800000|2022-03-15 17:20:00|39200.2|39088.2|39203.1|39091.1|39223.6|39111.6|39179.2|39067.2|289
1647365100000|2022-03-15 17:25:00|39203.5|39091.5|39163.8|39051.8|39227.4|39115.4|39163.8|39051.8|267
1647365400000|2022-03-15 17:30:00|39163.6|39051.6|39220.6|39108.6|39221.7|39109.7|39150.8|39038.8|285
1647365700000|2022-03-15 17:35:00|39217.5|39105.5|39228|39116|39247.8|39135.8|39209.9|39097.9|307
1647366000000|2022-03-15 17:40:00|39230.2|39118.2|39247.8|39135.8|39276.6|39164.6|39212.8|39100.8|300
1647366300000|2022-03-15 17:45:00|39246.1|39134.1|39276.3|39164.3|39282.4|39170.4|39222.9|39110.9|387
1647366600000|2022-03-15 17:50:00|39276.7|39164.7|39348|39236|39390.9|39278.9|39275.6|39163.6|476
1647366900000|2022-03-15 17:55:00|39344.3|39232.3|39377|39265|39423.4|39311.4|39344.3|39232.3|452
1647367200000|2022-03-15 18:00:00|39376.3|39264.3|39305.9|39193.9|39433.5|39321.5|39299.9|39187.9|557
1647367500000|2022-03-15 18:05:00|39306.2|39194.2|39300.8|39188.8|39343.8|39231.8|39283.6|39171.6|395
1647367800000|2022-03-15 18:10:00|39300.6|39188.6|39318.3|39206.3|39361.1|39249.1|39271.2|39159.2|333
1647368100000|2022-03-15 18:15:00|39318|39206|39272.4|39160.4|39333.4|39221.4|39269.6|39157.6|379
1647368400000|2022-03-15 18:20:00|39275.6|39163.6|39278.9|39166.9|39313.4|39201.4|39255.5|39143.5|365
1647368700000|2022-03-15 18:25:00|39277.7|39165.7|39303.6|39191.6|39333.6|39221.6|39272.4|39160.4|281
1647369000000|2022-03-15 18:30:00|39296.4|39184.4|39338.2|39226.2|39343.3|39231.3|39268.9|39156.9|402
1647369300000|2022-03-15 18:35:00|39344.5|39232.5|39298.3|39186.3|39348.9|39236.9|39282.9|39170.9|427
1647369600000|2022-03-15 18:40:00|39315.4|39203.4|39282.6|39170.6|39335.4|39223.4|39270|39158|426
1647369900000|2022-03-15 18:45:00|39284.1|39172.1|39349.6|39237.6|39399.7|39287.7|39277.4|39165.4|362
1647370200000|2022-03-15 18:50:00|39345.4|39233.4|39381.2|39269.2|39393.8|39281.8|39343.7|39231.7|216
1647370500000|2022-03-15 18:55:00|39382.3|39270.3|39495|39383|39593.6|39481.6|39378|39266|452
1647370800000|2022-03-15 19:00:00|39492|39380|39555.1|39443.1|39630.8|39518.8|39476.3|39364.3|697
1647371100000|2022-03-15 19:05:00|39552.5|39440.5|39630.7|39518.7|39706|39594|39550.9|39438.9|524
1647371400000|2022-03-15 19:10:00|39633.1|39521.1|39653.1|39541.1|39748.6|39636.6|39632|39520|649
1647371700000|2022-03-15 19:15:00|39653.2|39541.2|39725.4|39613.4|39770.9|39658.9|39653.2|39541.2|545
1647372000000|2022-03-15 19:20:00|39723.9|39611.9|39748.6|39636.6|39796.5|39684.5|39649.6|39537.6|407
1647372300000|2022-03-15 19:25:00|39747.4|39635.4|39788.1|39676.1|39790.6|39678.6|39706.1|39594.1|245
1647372600000|2022-03-15 19:30:00|39779.5|39667.5|39784.6|39672.6|39828.1|39716.1|39764.9|39652.9|277
1647372900000|2022-03-15 19:35:00|39784|39672|39846.8|39734.8|39862.3|39750.3|39784|39672|296
1647373200000|2022-03-15 19:40:00|39846.7|39734.7|39768.4|39656.4|39877.4|39765.4|39737.3|39625.3|421
1647373500000|2022-03-15 19:45:00|39757.5|39645.5|39699.9|39587.9|39768.4|39656.4|39658.5|39546.5|666
1647373800000|2022-03-15 19:50:00|39701.7|39589.7|39816|39704|39828.9|39716.9|39682.9|39570.9|533
1647374100000|2022-03-15 19:55:00|39812.4|39700.4|39792.9|39680.9|39813.1|39701.1|39716.2|39604.2|505
1647374400000|2022-03-15 20:00:00|39795.2|39683.2|39828.8|39716.8|39923.1|39811.1|39783.9|39671.9|508
1647374700000|2022-03-15 20:05:00|39825.5|39713.5|39695.1|39583.1|39832.1|39720.1|39694.5|39582.5|296
1647375000000|2022-03-15 20:10:00|39693.4|39581.4|39587.6|39475.6|39718.5|39606.5|39557.9|39445.9|569
1647375300000|2022-03-15 20:15:00|39588.5|39476.5|39605.5|39493.5|39644.1|39532.1|39553.4|39441.4|390
1647375600000|2022-03-15 20:20:00|39601.4|39489.4|39643.6|39531.6|39643.6|39531.6|39553.8|39441.8|427
1647375900000|2022-03-15 20:25:00|39641.3|39529.3|39636.3|39524.3|39658.7|39546.7|39614.9|39502.9|210
1647376200000|2022-03-15 20:30:00|39635.7|39523.7|39618.9|39506.9|39654|39542|39545|39433|334
1647376500000|2022-03-15 20:35:00|39616.8|39504.8|39665.3|39553.3|39677.2|39565.2|39567|39455|311
1647376800000|2022-03-15 20:40:00|39681.3|39569.3|39546|39434|39731.3|39619.3|39491|39379|453
1647377100000|2022-03-15 20:45:00|39548.5|39436.5|39520.5|39408.5|39587.1|39475.1|39488.1|39376.1|447
1647377400000|2022-03-15 20:50:00|39519.8|39407.8|39509.8|39397.8|39524|39412|39468.1|39356.1|347
1647377700000|2022-03-15 20:55:00|39509.6|39397.6|39500.2|39388.2|39519.3|39407.3|39448.7|39336.7|406
1647378000000|2022-03-15 21:00:00|39500.3|39388.3|39455.1|39343.1|39518.8|39406.8|39445.6|39333.6|548
1647378300000|2022-03-15 21:05:00|39455.7|39343.7|39454.4|39342.4|39467.9|39355.9|39371.9|39259.9|712
1647378600000|2022-03-15 21:10:00|39447.5|39335.5|39495.4|39383.4|39499.4|39387.4|39400.9|39288.9|439
1647378900000|2022-03-15 21:15:00|39505.7|39393.7|39542.9|39430.9|39581.4|39469.4|39494.6|39382.6|226
1647379200000|2022-03-15 21:20:00|39542.8|39430.8|39531.2|39419.2|39548.9|39436.9|39513.5|39401.5|296
1647379500000|2022-03-15 21:25:00|39535.1|39423.1|39533.2|39421.2|39537.8|39425.8|39473.9|39361.9|283
1647379800000|2022-03-15 21:30:00|39543.5|39431.5|39565.9|39453.9|39704.8|39592.8|39532.1|39420.1|531
1647380100000|2022-03-15 21:35:00|39566.4|39454.4|39579|39467|39593.4|39481.4|39523.2|39411.2|435
1647380400000|2022-03-15 21:40:00|39579.4|39467.4|39608.7|39496.7|39617|39505|39520.7|39408.7|419
1647380700000|2022-03-15 21:45:00|39602.4|39490.4|39651.1|39539.1|39670|39558|39601.3|39489.3|421
1647381000000|2022-03-15 21:50:00|39648|39536|39683.3|39571.3|39704.2|39592.2|39615.3|39503.3|441
1647381300000|2022-03-15 21:55:00|39683.2|39571.2|39720.4|39608.4|39731.4|39619.4|39661.4|39549.4|416
1647381600000|2022-03-15 22:00:00|39721.6|39609.6|39768.6|39656.6|39796.7|39684.7|39707.8|39595.8|548
1647381900000|2022-03-15 22:05:00|39764.4|39652.4|39820.4|39708.4|39820.9|39708.9|39761.7|39649.7|471
1647382200000|2022-03-15 22:10:00|39818.9|39706.9|39774.4|39662.4|39935.4|39823.4|39726.9|39614.9|586
1647382500000|2022-03-15 22:15:00|39773.1|39661.1|39641|39529|39774.6|39662.6|39637.3|39525.3|617
1647382800000|2022-03-15 22:20:00|39639.2|39527.2|39571.6|39459.6|39688.1|39576.1|39556.4|39444.4|411
1647383100000|2022-03-15 22:25:00|39572.7|39460.7|39615.6|39503.6|39633|39521|39558.5|39446.5|389
1647383400000|2022-03-15 22:30:00|39606.5|39494.5|39536.2|39424.2|39615.6|39503.6|39467.7|39355.7|447
1647383700000|2022-03-15 22:35:00|39534.5|39422.5|39540.7|39428.7|39548|39436|39496.5|39384.5|279
1647384000000|2022-03-15 22:40:00|39538.7|39426.7|39512.4|39400.4|39570.7|39458.7|39512.4|39400.4|198
1647384300000|2022-03-15 22:45:00|39513.2|39401.2|39518.3|39406.3|39562.2|39450.2|39509.5|39397.5|206
1647384600000|2022-03-15 22:50:00|39511.4|39399.4|39536.4|39424.4|39556.9|39444.9|39509.8|39397.8|398
1647384900000|2022-03-15 22:55:00|39536|39424|39545.9|39433.9|39574.9|39462.9|39525.6|39413.6|269
1647385200000|2022-03-15 23:00:00|39545.8|39433.8|39586.8|39474.8|39627.1|39515.1|39544|39432|364
1647385500000|2022-03-15 23:05:00|39583.5|39471.5|39575.3|39463.3|39591|39479|39532.4|39420.4|325
1647385800000|2022-03-15 23:10:00|39573.7|39461.7|39396.4|39284.4|39580.3|39468.3|39393.9|39281.9|462
1647386100000|2022-03-15 23:15:00|39393|39281|39361.5|39249.5|39446.9|39334.9|39344|39232|375
1647386400000|2022-03-15 23:20:00|39362.6|39250.6|39341.8|39229.8|39381.5|39269.5|39317.4|39205.4|390
1647386700000|2022-03-15 23:25:00|39341.9|39229.9|39406|39294|39462|39350|39336.5|39224.5|394
1647387000000|2022-03-15 23:30:00|39411.4|39299.4|39406.4|39294.4|39417|39305|39367.5|39255.5|162
1647387300000|2022-03-15 23:35:00|39406.6|39294.6|39435.9|39323.9|39482.3|39370.3|39395.4|39283.4|365
1647387600000|2022-03-15 23:40:00|39435.1|39323.1|39467.4|39355.4|39478.9|39366.9|39433.1|39321.1|245
1647387900000|2022-03-15 23:45:00|39452|39340|39405.6|39293.6|39489.1|39377.1|39401.2|39289.2|281
1647388200000|2022-03-15 23:50:00|39403.1|39291.1|39337.7|39225.7|39405.9|39293.9|39337.7|39225.7|153
1647388500000|2022-03-15 23:55:00|39338.1|39226.1|39353.9|39241.9|39402.9|39290.9|39333.9|39221.9|265
1647388800000|2022-03-16 00:00:00|39367.6|39255.6|39378.1|39266.1|39410.6|39298.6|39338.6|39226.6|350
1647389100000|2022-03-16 00:05:00|39377.1|39265.1|39433.2|39321.2|39488.9|39376.9|39298|39186|533
1647389400000|2022-03-16 00:10:00|39434.2|39322.2|39422.8|39310.8|39445.2|39333.2|39391.5|39279.5|332
1647389700000|2022-03-16 00:15:00|39421.5|39309.5|39365.9|39253.9|39421.5|39309.5|39353.9|39241.9|308
1647390000000|2022-03-16 00:20:00|39375.1|39263.1|39275.9|39163.9|39379.4|39267.4|39253.3|39141.3|489
1647390300000|2022-03-16 00:25:00|39277.6|39165.6|39356.2|39244.2|39367|39255|39263|39151|455
1647390600000|2022-03-16 00:30:00|39356.7|39244.7|39391|39279|39399.5|39287.5|39337.9|39225.9|378
1647390900000|2022-03-16 00:35:00|39386.3|39274.3|39320.4|39208.4|39396.6|39284.6|39300.3|39188.3|293
1647391200000|2022-03-16 00:40:00|39316.7|39204.7|39295|39183|39325.1|39213.1|39291.5|39179.5|289
1647391500000|2022-03-16 00:45:00|39306.4|39194.4|39298.6|39186.6|39318.2|39206.2|39283.4|39171.4|284
1647391800000|2022-03-16 00:50:00|39297.4|39185.4|39257.4|39145.4|39318.9|39206.9|39245.4|39133.4|273
1647392100000|2022-03-16 00:55:00|39254.2|39142.2|39228.2|39116.2|39257.4|39145.4|39198.5|39086.5|457
1647392400000|2022-03-16 01:00:00|39228|39116|39212.3|39100.3|39230.1|39118.1|39175.2|39063.2|341
1647392700000|2022-03-16 01:05:00|39212.7|39100.7|39273.4|39161.4|39278.3|39166.3|39200.4|39088.4|360
1647393000000|2022-03-16 01:10:00|39271.6|39159.6|39278.2|39166.2|39280.7|39168.7|39251.8|39139.8|294
1647393300000|2022-03-16 01:15:00|39278.6|39166.6|39294|39182|39306.2|39194.2|39272.2|39160.2|295
1647393600000|2022-03-16 01:20:00|39288.7|39176.7|39294|39182|39294.8|39182.8|39261.9|39149.9|189
1647393900000|2022-03-16 01:25:00|39293.8|39181.8|39295.1|39183.1|39295.1|39183.1|39268.7|39156.7|78
1647394200000|2022-03-16 01:30:00|39289.3|39177.3|39273.3|39161.3|39300.1|39188.1|39273.3|39161.3|136
1647394500000|2022-03-16 01:35:00|39272.8|39160.8|39271.1|39159.1|39301.1|39189.1|39260.8|39148.8|321
1647394800000|2022-03-16 01:40:00|39260.1|39148.1|39320.6|39208.6|39409.3|39297.3|39177.8|39065.8|483
1647395100000|2022-03-16 01:45:00|39320.1|39208.1|39637.7|39525.7|39675.8|39563.8|39302.1|39190.1|637
1647395400000|2022-03-16 01:50:00|39637.8|39525.8|39509.6|39397.6|39637.8|39525.8|39492|39380|460
1647395700000|2022-03-16 01:55:00|39509.7|39397.7|39572.2|39460.2|39575.5|39463.5|39464.4|39352.4|505
1647396000000|2022-03-16 02:00:00|39568.6|39456.6|39783.4|39671.4|39821.1|39709.1|39547.9|39435.9|506
1647396300000|2022-03-16 02:05:00|39783.9|39671.9|41081.1|40969.1|41518.8|41406.8|39779.8|39667.8|976
1647396600000|2022-03-16 02:10:00|41097.8|40985.8|41462.7|41350.7|41566.7|41454.7|41097.8|40985.8|1012
1647396900000|2022-03-16 02:15:00|41459.7|41347.7|41518.6|41406.6|41749.3|41637.3|41377.3|41265.3|999
1647397200000|2022-03-16 02:20:00|41556|41444|41412.4|41300.4|41604.5|41492.5|41412.4|41300.4|724
1647397500000|2022-03-16 02:25:00|41424.5|41312.5|41062.2|40950.2|41439|41327|41062.2|40950.2|805
1647397800000|2022-03-16 02:30:00|41075.7|40963.7|41173.9|41061.9|41227.4|41115.4|40998.7|40886.7|839
1647398100000|2022-03-16 02:35:00|41168.9|41056.9|41009.1|40897.1|41171.1|41059.1|40869.6|40757.6|756
1647398400000|2022-03-16 02:40:00|41008|40896|41019.1|40907.1|41078.1|40966.1|40964.6|40852.6|442
1647398700000|2022-03-16 02:45:00|41019|40907|40938.7|40826.7|41072.9|40960.9|40891.1|40779.1|579
1647399000000|2022-03-16 02:50:00|40935.9|40823.9|40925|40813|41002.5|40890.5|40914.7|40802.7|399
1647399300000|2022-03-16 02:55:00|40925.6|40813.6|40928.1|40816.1|40934.1|40822.1|40787.2|40675.2|525
1647399600000|2022-03-16 03:00:00|40925.8|40813.8|40891|40779|40989|40877|40891|40779|354
1647399900000|2022-03-16 03:05:00|40894.5|40782.5|40816.7|40704.7|40896.9|40784.9|40808.1|40696.1|336
1647400200000|2022-03-16 03:10:00|40812.1|40700.1|39589.2|39477.2|40819.5|40707.5|39450|39338|734
1647400500000|2022-03-16 03:15:00|39584.5|39472.5|39675.8|39563.8|39721|39609|39446.3|39334.3|1046
1647400800000|2022-03-16 03:20:00|39675.9|39563.9|39720.7|39608.7|39739.6|39627.6|39579.3|39467.3|742
1647401100000|2022-03-16 03:25:00|39722.7|39610.7|39760.6|39648.6|39845.1|39733.1|39711.8|39599.8|633
1647401400000|2022-03-16 03:30:00|39759.2|39647.2|39613.4|39501.4|39761.6|39649.6|39525.8|39413.8|737
1647401700000|2022-03-16 03:35:00|39613.2|39501.2|39407.3|39295.3|39613.7|39501.7|39369.1|39257.1|717
1647402000000|2022-03-16 03:40:00|39409.3|39297.3|39269.7|39157.7|39476.4|39364.4|38982.7|38870.7|990
1647402300000|2022-03-16 03:45:00|39272.9|39160.9|39304.7|39192.7|39392.5|39280.5|39270|39158|735
1647402600000|2022-03-16 03:50:00|39304.2|39192.2|39101.5|38989.5|39310.2|39198.2|39059.4|38947.4|818
1647402900000|2022-03-16 03:55:00|39103.5|38991.5|39225.3|39113.3|39257|39145|39097.7|38985.7|530
1647403200000|2022-03-16 04:00:00|39223.4|39111.4|39239|39127|39244.9|39132.9|39088.3|38976.3|589
1647403500000|2022-03-16 04:05:00|39245|39133|39224.3|39112.3|39271.7|39159.7|39180.2|39068.2|453
1647403800000|2022-03-16 04:10:00|39226.1|39114.1|39199.1|39087.1|39249.7|39137.7|39188.7|39076.7|309
1647404100000|2022-03-16 04:15:00|39185.4|39073.4|39103.3|38991.3|39199.1|39087.1|39022.9|38910.9|487
1647404400000|2022-03-16 04:20:00|39100.2|38988.2|39029.6|38917.6|39133.1|39021.1|39013.2|38901.2|415
1647404700000|2022-03-16 04:25:00|39030.6|38918.6|39149.7|39037.7|39161.3|39049.3|39029|38917|291
1647405000000|2022-03-16 04:30:00|39149.2|39037.2|39139.3|39027.3|39149.2|39037.2|39088.7|38976.7|326
1647405300000|2022-03-16 04:35:00|39137|39025|39192.4|39080.4|39192.4|39080.4|39126.4|39014.4|208
1647405600000|2022-03-16 04:40:00|39193.5|39081.5|39193.6|39081.6|39215.3|39103.3|39152.6|39040.6|187
1647405900000|2022-03-16 04:45:00|39179.4|39067.4|39228|39116|39228.5|39116.5|39174.7|39062.7|253
1647406200000|2022-03-16 04:50:00|39228.1|39116.1|39231.8|39119.8|39247.8|39135.8|39205.8|39093.8|228
1647406500000|2022-03-16 04:55:00|39230.8|39118.8|39180.5|39068.5|39236.1|39124.1|39172.9|39060.9|259
1647406800000|2022-03-16 05:00:00|39181.4|39069.4|39082.9|38970.9|39192|39080|39069.1|38957.1|343
1647407100000|2022-03-16 05:05:00|39084.1|38972.1|39150.8|39038.8|39153.9|39041.9|39072.6|38960.6|154
1647407400000|2022-03-16 05:10:00|39149.7|39037.7|39153.6|39041.6|39159.7|39047.7|39139.5|39027.5|156
1647407700000|2022-03-16 05:15:00|39161.2|39049.2|39128.2|39016.2|39163.4|39051.4|39116.8|39004.8|215
1647408000000|2022-03-16 05:20:00|39125.1|39013.1|39077|38965|39134.5|39022.5|39046.8|38934.8|201
1647408300000|2022-03-16 05:25:00|39082.9|38970.9|39107.8|38995.8|39119.3|39007.3|39082.9|38970.9|147
1647408600000|2022-03-16 05:30:00|39109.6|38997.6|39171|39059|39174.5|39062.5|39086.1|38974.1|200
1647408900000|2022-03-16 05:35:00|39177.3|39065.3|39204.5|39092.5|39208.7|39096.7|39171.5|39059.5|226
1647409200000|2022-03-16 05:40:00|39206.4|39094.4|39447.3|39335.3|39486.4|39374.4|39206.4|39094.4|372
1647409500000|2022-03-16 05:45:00|39447.8|39335.8|39356.4|39244.4|39451.1|39339.1|39354.1|39242.1|389
1647409800000|2022-03-16 05:50:00|39348.1|39236.1|39354.8|39242.8|39357.7|39245.7|39275.2|39163.2|279
1647410100000|2022-03-16 05:55:00|39353.2|39241.2|39377.2|39265.2|39377.2|39265.2|39313.1|39201.1|225
1647410400000|2022-03-16 06:00:00|39370|39258|39391.4|39279.4|39400.1|39288.1|39325.4|39213.4|200
1647410700000|2022-03-16 06:05:00|39391.3|39279.3|39420.4|39308.4|39442.4|39330.4|39391.3|39279.3|142
1647411000000|2022-03-16 06:10:00|39416.6|39304.6|39426.2|39314.2|39510.2|39398.2|39416.6|39304.6|210
1647411300000|2022-03-16 06:15:00|39424.5|39312.5|39468.1|39356.1|39654.4|39542.4|39420.1|39308.1|397
1647411600000|2022-03-16 06:20:00|39465.8|39353.8|39481|39369|39481|39369|39434.4|39322.4|166
1647411900000|2022-03-16 06:25:00|39485.2|39373.2|39410.5|39298.5|39493.1|39381.1|39392.9|39280.9|241
1647412200000|2022-03-16 06:30:00|39413|39301|39450.4|39338.4|39463.2|39351.2|39401.7|39289.7|281
1647412500000|2022-03-16 06:35:00|39454.7|39342.7|39517|39405|39517|39405|39434.2|39322.2|266
1647412800000|2022-03-16 06:40:00|39516.7|39404.7|39561.9|39449.9|39575.4|39463.4|39504.1|39392.1|247
1647413100000|2022-03-16 06:45:00|39562|39450|39600.1|39488.1|39600.6|39488.6|39498|39386|406
1647413400000|2022-03-16 06:50:00|39602|39490|39623.7|39511.7|39627.5|39515.5|39594.1|39482.1|170
1647413700000|2022-03-16 06:55:00|39624.2|39512.2|39656.9|39544.9|39659.8|39547.8|39583.6|39471.6|302
1647414000000|2022-03-16 07:00:00|39656.8|39544.8|39569.4|39457.4|39663.3|39551.3|39548.7|39436.7|326
1647414300000|2022-03-16 07:05:00|39563.4|39451.4|39505.7|39393.7|39570.9|39458.9|39487.8|39375.8|196
1647414600000|2022-03-16 07:10:00|39494.1|39382.1|39567|39455|39577.8|39465.8|39487.8|39375.8|170
1647414900000|2022-03-16 07:15:00|39566.7|39454.7|39496.6|39384.6|39594.4|39482.4|39493|39381|208
1647415200000|2022-03-16 07:20:00|39509.1|39397.1|39482.1|39370.1|39512.7|39400.7|39423.8|39311.8|299
1647415500000|2022-03-16 07:25:00|39478.8|39366.8|39501|39389|39512|39400|39478.3|39366.3|210
1647415800000|2022-03-16 07:30:00|39502.1|39390.1|39571.6|39459.6|39571.6|39459.6|39465|39353|286
1647416100000|2022-03-16 07:35:00|39563.1|39451.1|39654.8|39542.8|39668.2|39556.2|39553.6|39441.6|237
1647416400000|2022-03-16 07:40:00|39654.7|39542.7|39571.4|39459.4|39659.4|39547.4|39563.6|39451.6|414
1647416700000|2022-03-16 07:45:00|39569.5|39457.5|39678.6|39566.6|39682.3|39570.3|39568.4|39456.4|346
1647417000000|2022-03-16 07:50:00|39677.7|39565.7|39631.9|39519.9|39723.5|39611.5|39628.6|39516.6|388
1647417300000|2022-03-16 07:55:00|39626.5|39514.5|39650.6|39538.6|39650.6|39538.6|39595.2|39483.2|232
1647417600000|2022-03-16 08:00:00|39645.9|39533.9|39703.5|39591.5|39740.9|39628.9|39624.1|39512.1|399
1647417900000|2022-03-16 08:05:00|39705.1|39593.1|39901.6|39789.6|39932.1|39820.1|39684.1|39572.1|363
1647418200000|2022-03-16 08:10:00|39909.6|39797.6|39811.4|39699.4|39909.6|39797.6|39733.9|39621.9|558
1647418500000|2022-03-16 08:15:00|39815.5|39703.5|39876.1|39764.1|39937.7|39825.7|39780.6|39668.6|526
1647418800000|2022-03-16 08:20:00|39876.2|39764.2|39791.1|39679.1|39878.6|39766.6|39764.3|39652.3|605
1647419100000|2022-03-16 08:25:00|39790.2|39678.2|39784.5|39672.5|39797.6|39685.6|39759.5|39647.5|293
1647419400000|2022-03-16 08:30:00|39779.9|39667.9|39856.9|39744.9|39871.9|39759.9|39765.5|39653.5|434
1647419700000|2022-03-16 08:35:00|39856.3|39744.3|40404.9|40292.9|40518.1|40406.1|39846|39734|550
1647420000000|2022-03-16 08:40:00|40390|40278|40167.7|40055.7|40498.5|40386.5|39970.1|39858.1|978
1647420300000|2022-03-16 08:45:00|40169.4|40057.4|40359.8|40247.8|40478.9|40366.9|40115.4|40003.4|731
1647420600000|2022-03-16 08:50:00|40356|40244|40380.3|40268.3|40442.6|40330.6|40264.1|40152.1|633
1647420900000|2022-03-16 08:55:00|40385.7|40273.7|40383.1|40271.1|40514.5|40402.5|40381.5|40269.5|628
1647421200000|2022-03-16 09:00:00|40381.4|40269.4|40461.5|40349.5|40505.8|40393.8|40348.3|40236.3|574
1647421500000|2022-03-16 09:05:00|40461.8|40349.8|40375.2|40263.2|40725.8|40613.8|40321.2|40209.2|800
1647421800000|2022-03-16 09:10:00|40393.1|40281.1|40478.8|40366.8|40545.4|40433.4|40383.4|40271.4|739
1647422100000|2022-03-16 09:15:00|40480.2|40368.2|40453.7|40341.7|40568.8|40456.8|40427|40315|549
1647422400000|2022-03-16 09:20:00|40460.6|40348.6|40589.4|40477.4|40614|40502|40459.3|40347.3|570
1647422700000|2022-03-16 09:25:00|40599.5|40487.5|40609.7|40497.7|40662.8|40550.8|40567.5|40455.5|449
1647423000000|2022-03-16 09:30:00|40608.6|40496.6|40536.4|40424.4|40651.2|40539.2|40522.3|40410.3|452
1647423300000|2022-03-16 09:35:00|40534.8|40422.8|40402.4|40290.4|40544.8|40432.8|40389.4|40277.4|365
1647423600000|2022-03-16 09:40:00|40407.3|40295.3|40437.2|40325.2|40486.3|40374.3|40369|40257|454
1647423900000|2022-03-16 09:45:00|40437.1|40325.1|40508.4|40396.4|40512.4|40400.4|40433|40321|317
1647424200000|2022-03-16 09:50:00|40506.6|40394.6|40550.4|40438.4|40604.3|40492.3|40501.7|40389.7|363
1647424500000|2022-03-16 09:55:00|40553.2|40441.2|40568.9|40456.9|40598.1|40486.1|40533.8|40421.8|413
1647424800000|2022-03-16 10:00:00|40578.7|40466.7|40556.1|40444.1|40651.1|40539.1|40529.8|40417.8|396
1647425100000|2022-03-16 10:05:00|40550.5|40438.5|40490.1|40378.1|40560.2|40448.2|40452.4|40340.4|392
1647425400000|2022-03-16 10:10:00|40485.4|40373.4|40552.6|40440.6|40590|40478|40478.7|40366.7|533
1647425700000|2022-03-16 10:15:00|40544.8|40432.8|40620.9|40508.9|40723.4|40611.4|40543.2|40431.2|483
1647426000000|2022-03-16 10:20:00|40608.5|40496.5|40598|40486|40633.4|40521.4|40568.6|40456.6|332
1647426300000|2022-03-16 10:25:00|40594.5|40482.5|40486.8|40374.8|40594.5|40482.5|40484.9|40372.9|366
1647426600000|2022-03-16 10:30:00|40486.9|40374.9|40412|40300|40520.5|40408.5|40410|40298|371
1647426900000|2022-03-16 10:35:00|40401.2|40289.2|40412.1|40300.1|40480.1|40368.1|40259.4|40147.4|574
1647427200000|2022-03-16 10:40:00|40411.2|40299.2|40462.3|40350.3|40498.3|40386.3|40409|40297|373
1647427500000|2022-03-16 10:45:00|40462.5|40350.5|40483.4|40371.4|40585.8|40473.8|40456.6|40344.6|327
1647427800000|2022-03-16 10:50:00|40488.2|40376.2|40428.6|40316.6|40488.2|40376.2|40406.9|40294.9|196
1647428100000|2022-03-16 10:55:00|40426.7|40314.7|40368.1|40256.1|40429.7|40317.7|40354.2|40242.2|405
1647428400000|2022-03-16 11:00:00|40368|40256|40329.6|40217.6|40438.1|40326.1|40329.4|40217.4|310
1647428700000|2022-03-16 11:05:00|40322.3|40210.3|40368.4|40256.4|40387.9|40275.9|40308.5|40196.5|395
1647429000000|2022-03-16 11:10:00|40364.4|40252.4|40414.6|40302.6|40414.7|40302.7|40347.9|40235.9|213
1647429300000|2022-03-16 11:15:00|40410.9|40298.9|40484.8|40372.8|40594.8|40482.8|40389.4|40277.4|412
1647429600000|2022-03-16 11:20:00|40481|40369|40505.2|40393.2|40532.9|40420.9|40419.4|40307.4|267
1647429900000|2022-03-16 11:25:00|40507.6|40395.6|40507.9|40395.9|40533.4|40421.4|40471.1|40359.1|218
1647430200000|2022-03-16 11:30:00|40509.9|40397.9|40617.5|40505.5|40624|40512|40504.2|40392.2|374
1647430500000|2022-03-16 11:35:00|40621.9|40509.9|40539.1|40427.1|40686.9|40574.9|40509|40397|464
1647430800000|2022-03-16 11:40:00|40538.8|40426.8|40633|40521|40685.8|40573.8|40538.8|40426.8|475
1647431100000|2022-03-16 11:45:00|40633.4|40521.4|40591.8|40479.8|40749.9|40637.9|40568.2|40456.2|445
1647431400000|2022-03-16 11:50:00|40592.5|40480.5|40637.9|40525.9|40650.5|40538.5|40588|40476|270
1647431700000|2022-03-16 11:55:00|40627.3|40515.3|40593.3|40481.3|40651|40539|40589.6|40477.6|323
1647432000000|2022-03-16 12:00:00|40594.3|40482.3|40739.4|40627.4|40749.9|40637.9|40594.3|40482.3|503
1647432300000|2022-03-16 12:05:00|40739.3|40627.3|40657.8|40545.8|40749.9|40637.9|40648.3|40536.3|376
1647432600000|2022-03-16 12:10:00|40653|40541|40564.9|40452.9|40658|40546|40539.5|40427.5|344
1647432900000|2022-03-16 12:15:00|40564.6|40452.6|40519.9|40407.9|40607.6|40495.6|40518.9|40406.9|325
1647433200000|2022-03-16 12:20:00|40522|40410|40551.1|40439.1|40560.1|40448.1|40469.8|40357.8|348
1647433500000|2022-03-16 12:25:00|40557.1|40445.1|40584|40472|40616.4|40504.4|40546.7|40434.7|286
1647433800000|2022-03-16 12:30:00|40580.7|40468.7|40526.6|40414.6|40628.5|40516.5|40517.9|40405.9|461
1647434100000|2022-03-16 12:35:00|40527.2|40415.2|40455.2|40343.2|40543.5|40431.5|40438.5|40326.5|425
1647434400000|2022-03-16 12:40:00|40455.8|40343.8|40481.4|40369.4|40488|40376|40447.6|40335.6|257
1647434700000|2022-03-16 12:45:00|40480.4|40368.4|40461.1|40349.1|40495.6|40383.6|40436.3|40324.3|374
1647435000000|2022-03-16 12:50:00|40468.9|40356.9|40486.1|40374.1|40534.6|40422.6|40449.9|40337.9|451
1647435300000|2022-03-16 12:55:00|40486.7|40374.7|40443.1|40331.1|40534.1|40422.1|40441.2|40329.2|382
1647435600000|2022-03-16 13:00:00|40423.4|40311.4|40465.4|40353.4|40475.9|40363.9|40418.1|40306.1|253
1647435900000|2022-03-16 13:05:00|40465.9|40353.9|40373|40261|40467.3|40355.3|40356|40244|378
1647436200000|2022-03-16 13:10:00|40372.9|40260.9|40330.1|40218.1|40390.9|40278.9|40318.2|40206.2|295
1647436500000|2022-03-16 13:15:00|40327.4|40215.4|40440.9|40328.9|40451.3|40339.3|40322.1|40210.1|377
1647436800000|2022-03-16 13:20:00|40445.1|40333.1|40467.7|40355.7|40486.3|40374.3|40441.8|40329.8|342
1647437100000|2022-03-16 13:25:00|40468.4|40356.4|40457.6|40345.6|40482.8|40370.8|40422.7|40310.7|326
1647437400000|2022-03-16 13:30:00|40459.1|40347.1|40480.2|40368.2|40608.2|40496.2|40374.5|40262.5|753
1647437700000|2022-03-16 13:35:00|40482.2|40370.2|40571.3|40459.3|40640.7|40528.7|40482.2|40370.2|714
1647438000000|2022-03-16 13:40:00|40569.6|40457.6|40546.4|40434.4|40621.4|40509.4|40513.1|40401.1|679
1647438300000|2022-03-16 13:45:00|40552.1|40440.1|40549.8|40437.8|40611.5|40499.5|40539.5|40427.5|447
1647438600000|2022-03-16 13:50:00|40549.4|40437.4|40588.9|40476.9|40603.5|40491.5|40549.4|40437.4|489
1647438900000|2022-03-16 13:55:00|40587.4|40475.4|40675.9|40563.9|40675.9|40563.9|40584|40472|568
1647439200000|2022-03-16 14:00:00|40676.9|40564.9|40509.2|40397.2|40917.6|40805.6|40455.8|40343.8|920
1647439500000|2022-03-16 14:05:00|40509.5|40397.5|40550.3|40438.3|40591.8|40479.8|40495.5|40383.5|690
1647439800000|2022-03-16 14:10:00|40547.8|40435.8|40747.5|40635.5|40802.2|40690.2|40541.9|40429.9|834
1647440100000|2022-03-16 14:15:00|40748|40636|40932.5|40820.5|41211.8|41099.8|40748|40636|999
1647440400000|2022-03-16 14:20:00|40934.3|40822.3|41011.6|40899.6|41143.4|41031.4|40932.7|40820.7|820
1647440700000|2022-03-16 14:25:00|41019.2|40907.2|40987.7|40875.7|41071.9|40959.9|40977.3|40865.3|663
1647441000000|2022-03-16 14:30:00|40989|40877|41033.6|40921.6|41095.2|40983.2|40941.2|40829.2|527
1647441300000|2022-03-16 14:35:00|41034.6|40922.6|40985.9|40873.9|41044.5|40932.5|40911.5|40799.5|468
1647441600000|2022-03-16 14:40:00|40996.6|40884.6|40760.1|40648.1|41053.1|40941.1|40621.8|40509.8|844
1647441900000|2022-03-16 14:45:00|40757.1|40645.1|40781.9|40669.9|40845.6|40733.6|40714.4|40602.4|767
1647442200000|2022-03-16 14:50:00|40785.7|40673.7|40885.9|40773.9|40888.4|40776.4|40769.7|40657.7|707
1647442500000|2022-03-16 14:55:00|40886|40774|40881.9|40769.9|40910.7|40798.7|40807.6|40695.6|676
1647442800000|2022-03-16 15:00:00|40883.2|40771.2|40873|40761|40929.7|40817.7|40783.5|40671.5|816
1647443100000|2022-03-16 15:05:00|40872.5|40760.5|40821.1|40709.1|40936.3|40824.3|40788.3|40676.3|667
1647443400000|2022-03-16 15:10:00|40820.8|40708.8|40853.6|40741.6|40868.7|40756.7|40798.1|40686.1|421
1647443700000|2022-03-16 15:15:00|40858.4|40746.4|40824.8|40712.8|40869.9|40757.9|40755.1|40643.1|586
1647444000000|2022-03-16 15:20:00|40825.5|40713.5|40810.2|40698.2|40830.9|40718.9|40777.8|40665.8|397
1647444300000|2022-03-16 15:25:00|40810.6|40698.6|40789.4|40677.4|40836.8|40724.8|40777|40665|375
1647444600000|2022-03-16 15:30:00|40790.4|40678.4|40786.1|40674.1|40800.7|40688.7|40709|40597|388
1647444900000|2022-03-16 15:35:00|40795.8|40683.8|40634|40522|40807.6|40695.6|40612.1|40500.1|414
1647445200000|2022-03-16 15:40:00|40633.7|40521.7|40669.2|40557.2|40681.6|40569.6|40618.2|40506.2|647
1647445500000|2022-03-16 15:45:00|40670.2|40558.2|40656.4|40544.4|40676.9|40564.9|40638.5|40526.5|330
1647445800000|2022-03-16 15:50:00|40653|40541|40722.9|40610.9|40765|40653|40653|40541|500
1647446100000|2022-03-16 15:55:00|40720.1|40608.1|40677|40565|40746.9|40634.9|40664.2|40552.2|524
1647446400000|2022-03-16 16:00:00|40677.3|40565.3|40785.3|40673.3|40817.7|40705.7|40668.3|40556.3|697
1647446700000|2022-03-16 16:05:00|40799|40687|40735.2|40623.2|40800.2|40688.2|40734.6|40622.6|505
1647447000000|2022-03-16 16:10:00|40739.1|40627.1|40731.5|40619.5|40759.4|40647.4|40703.6|40591.6|503
1647447300000|2022-03-16 16:15:00|40731.7|40619.7|40704.9|40592.9|40737.1|40625.1|40682.6|40570.6|314
1647447600000|2022-03-16 16:20:00|40703|40591|40430.9|40318.9|40703|40591|40272|40160|644
1647447900000|2022-03-16 16:25:00|40426.7|40314.7|40199.5|40087.5|40459.2|40347.2|40155.6|40043.6|864
1647448200000|2022-03-16 16:30:00|40200.6|40088.6|40319.4|40207.4|40344.7|40232.7|40196.6|40084.6|736
1647448500000|2022-03-16 16:35:00|40319.8|40207.8|40318.8|40206.8|40358|40246|40277.8|40165.8|378
1647448800000|2022-03-16 16:40:00|40314.6|40202.6|40467.9|40355.9|40476.6|40364.6|40290.9|40178.9|535
1647449100000|2022-03-16 16:45:00|40467.2|40355.2|40359.2|40247.2|40513.7|40401.7|40308.1|40196.1|535
1647449400000|2022-03-16 16:50:00|40357.3|40245.3|40377.1|40265.1|40411.9|40299.9|40315.1|40203.1|383
1647449700000|2022-03-16 16:55:00|40382.6|40270.6|40360.4|40248.4|40394.2|40282.2|40308.8|40196.8|467
1647450000000|2022-03-16 17:00:00|40365.5|40253.5|40241.8|40129.8|40387.9|40275.9|40220.6|40108.6|471
1647450300000|2022-03-16 17:05:00|40239|40127|40200.2|40088.2|40268.5|40156.5|40139.5|40027.5|739
1647450600000|2022-03-16 17:10:00|40202.5|40090.5|40309.6|40197.6|40309.6|40197.6|40137.5|40025.5|523
1647450900000|2022-03-16 17:15:00|40310.2|40198.2|40287.4|40175.4|40320.9|40208.9|40271.5|40159.5|434
1647451200000|2022-03-16 17:20:00|40288|40176|40393.1|40281.1|40396.4|40284.4|40238.4|40126.4|519
1647451500000|2022-03-16 17:25:00|40393.4|40281.4|40424.1|40312.1|40501.4|40389.4|40340.5|40228.5|696
1647451800000|2022-03-16 17:30:00|40424.2|40312.2|40625.4|40513.4|40735.4|40623.4|40423.1|40311.1|782
1647452100000|2022-03-16 17:35:00|40619|40507|40616.7|40504.7|40699.6|40587.6|40556.5|40444.5|677
1647452400000|2022-03-16 17:40:00|40619.2|40507.2|40556|40444|40619.2|40507.2|40513.6|40401.6|645
1647452700000|2022-03-16 17:45:00|40567.6|40455.6|40556.5|40444.5|40599.4|40487.4|40521.9|40409.9|534
1647453000000|2022-03-16 17:50:00|40556.4|40444.4|40448.4|40336.4|40574.4|40462.4|40393.4|40281.4|666
1647453300000|2022-03-16 17:55:00|40447.9|40335.9|40486.9|40374.9|40488.9|40376.9|40263.8|40151.8|945
1647453600000|2022-03-16 18:00:00|40487.6|40375.6|39986|39874|40487.6|40375.6|39948.6|39836.6|1183
1647453900000|2022-03-16 18:05:00|39986.9|39874.9|39862|39750|40158.1|40046.1|39761.6|39649.6|1155
1647454200000|2022-03-16 18:10:00|39862.7|39750.7|39817.7|39705.7|39918.4|39806.4|39709.8|39597.8|1120
1647454500000|2022-03-16 18:15:00|39817.3|39705.3|39949.3|39837.3|40023.4|39911.4|39782.2|39670.2|1077
1647454800000|2022-03-16 18:20:00|39947.5|39835.5|39791.2|39679.2|39993.1|39881.1|39790.3|39678.3|997
1647455100000|2022-03-16 18:25:00|39792.2|39680.2|39809.1|39697.1|39901.3|39789.3|39777.6|39665.6|994
1647455400000|2022-03-16 18:30:00|39804.7|39692.7|39581.4|39469.4|39804.7|39692.7|39425.6|39313.6|1086
1647455700000|2022-03-16 18:35:00|39581.3|39469.3|39958.7|39846.7|39975.4|39863.4|39528.7|39416.7|1111
1647456000000|2022-03-16 18:40:00|39956|39844|40042.2|39930.2|40163.9|40051.9|39952.2|39840.2|1104
1647456300000|2022-03-16 18:45:00|40043.4|39931.4|39918.7|39806.7|40120.4|40008.4|39903.9|39791.9|1047
1647456600000|2022-03-16 18:50:00|39918.3|39806.3|39947.8|39835.8|39985.1|39873.1|39883.6|39771.6|957
1647456900000|2022-03-16 18:55:00|39948.2|39836.2|40003.8|39891.8|40071.6|39959.6|39947.8|39835.8|925
1647457200000|2022-03-16 19:00:00|40005.1|39893.1|40008.4|39896.4|40023.9|39911.9|39901.3|39789.3|830
1647457500000|2022-03-16 19:05:00|40008.7|39896.7|40047.5|39935.5|40058.6|39946.6|39949.2|39837.2|873
1647457800000|2022-03-16 19:10:00|40047.9|39935.9|40264.5|40152.5|40297|40185|40047.9|39935.9|944
1647458100000|2022-03-16 19:15:00|40264|40152|40552.6|40440.6|40565.9|40453.9|40230.6|40118.6|1018
1647458400000|2022-03-16 19:20:00|40552.7|40440.7|40594.3|40482.3|40672.4|40560.4|40530.9|40418.9|1058
1647458700000|2022-03-16 19:25:00|40595.1|40483.1|40880.9|40768.9|40943.3|40831.3|40567.4|40455.4|1078
1647459000000|2022-03-16 19:30:00|40891.2|40779.2|40729|40617|40905|40793|40581.7|40469.7|1040
1647459300000|2022-03-16 19:35:00|40731.1|40619.1|40590.4|40478.4|40742.6|40630.6|40587.1|40475.1|872
1647459600000|2022-03-16 19:40:00|40590.2|40478.2|40745.1|40633.1|40761.5|40649.5|40579.3|40467.3|882
1647459900000|2022-03-16 19:45:00|40746.4|40634.4|40860.4|40748.4|40872.1|40760.1|40716.4|40604.4|839
1647460200000|2022-03-16 19:50:00|40861.2|40749.2|40845|40733|41004.8|40892.8|40794.4|40682.4|911
1647460500000|2022-03-16 19:55:00|40847.3|40735.3|40943.4|40831.4|40945.3|40833.3|40832.4|40720.4|815
1647460800000|2022-03-16 20:00:00|40945.3|40833.3|40864.4|40752.4|40948.8|40836.8|40840.1|40728.1|739
1647461100000|2022-03-16 20:05:00|40864.7|40752.7|41181.4|41069.4|41202.6|41090.6|40864.5|40752.5|838
1647461400000|2022-03-16 20:10:00|41181.3|41069.3|41483.7|41371.7|41531.4|41419.4|41161.5|41049.5|1013
1647461700000|2022-03-16 20:15:00|41483.6|41371.6|41269.1|41157.1|41483.6|41371.6|41216.9|41104.9|957
1647462000000|2022-03-16 20:20:00|41270|41158|41261.1|41149.1|41320.3|41208.3|41144.7|41032.7|771
1647462300000|2022-03-16 20:25:00|41261.2|41149.2|41262.3|41150.3|41393.5|41281.5|41245.2|41133.2|783
1647462600000|2022-03-16 20:30:00|41260.4|41148.4|41367.6|41255.6|41413.6|41301.6|41260.2|41148.2|623
1647462900000|2022-03-16 20:35:00|41367.5|41255.5|41253.7|41141.7|41378.4|41266.4|41224.9|41112.9|739
1647463200000|2022-03-16 20:40:00|41254.2|41142.2|41373.5|41261.5|41383.7|41271.7|41246.6|41134.6|660
1647463500000|2022-03-16 20:45:00|41374.2|41262.2|41349.6|41237.6|41412.8|41300.8|41327.5|41215.5|533
1647463800000|2022-03-16 20:50:00|41351.3|41239.3|41299.5|41187.5|41387|41275|41297.2|41185.2|581
1647464100000|2022-03-16 20:55:00|41299.1|41187.1|41309.2|41197.2|41333.1|41221.1|41283.8|41171.8|520
1647464400000|2022-03-16 21:00:00|41311.4|41199.4|41360.6|41248.6|41381|41269|41310.8|41198.8|662
1647464700000|2022-03-16 21:05:00|41361.2|41249.2|41424.3|41312.3|41449.1|41337.1|41354.3|41242.3|584
1647465000000|2022-03-16 21:10:00|41424.4|41312.4|41321|41209|41427.2|41315.2|41292.6|41180.6|614
1647465300000|2022-03-16 21:15:00|41321.1|41209.1|41151.2|41039.2|41321.1|41209.1|41117.6|41005.6|643
1647465600000|2022-03-16 21:20:00|41146.8|41034.8|41225.2|41113.2|41262.5|41150.5|41139.7|41027.7|539
1647465900000|2022-03-16 21:25:00|41224.9|41112.9|41204.7|41092.7|41293.3|41181.3|41190.3|41078.3|617
1647466200000|2022-03-16 21:30:00|41204.5|41092.5|41139.8|41027.8|41204.7|41092.7|41128.4|41016.4|650
1647466500000|2022-03-16 21:35:00|41139.9|41027.9|41015|40903|41216.6|41104.6|41015|40903|610
1647466800000|2022-03-16 21:40:00|41008.8|40896.8|41094.4|40982.4|41109.9|40997.9|41008.8|40896.8|478
1647467100000|2022-03-16 21:45:00|41095.2|40983.2|41221.3|41109.3|41266.6|41154.6|41076.1|40964.1|631
1647467400000|2022-03-16 21:50:00|41220.4|41108.4|41216.9|41104.9|41250.9|41138.9|41167.8|41055.8|447
1647467700000|2022-03-16 21:55:00|41217.8|41105.8|41158.4|41046.4|41218.8|41106.8|41148|41036|444
1647468000000|2022-03-16 22:00:00|41168.1|41056.1|41247.1|41135.1|41250|41138|41125.3|41013.3|436
1647468300000|2022-03-16 22:05:00|41243.9|41131.9|41223.5|41111.5|41250.1|41138.1|41209.6|41097.6|519
1647468600000|2022-03-16 22:10:00|41225.4|41113.4|41169.4|41057.4|41271.7|41159.7|41167.2|41055.2|500
1647468900000|2022-03-16 22:15:00|41166|41054|41113.1|41001.1|41210.3|41098.3|41102.4|40990.4|424
1647469200000|2022-03-16 22:20:00|41112.7|41000.7|41113.4|41001.4|41138.7|41026.7|41088.7|40976.7|393
1647469500000|2022-03-16 22:25:00|41111.8|40999.8|41142.8|41030.8|41160.4|41048.4|41086|40974|364
1647469800000|2022-03-16 22:30:00|41143.6|41031.6|41066.4|40954.4|41153.8|41041.8|41036|40924|418
1647470100000|2022-03-16 22:35:00|41066.2|40954.2|40973.9|40861.9|41133.6|41021.6|40973.9|40861.9|444
1647470400000|2022-03-16 22:40:00|40973.7|40861.7|40971.9|40859.9|41031.9|40919.9|40951.8|40839.8|409
1647470700000|2022-03-16 22:45:00|40969.5|40857.5|40947.1|40835.1|41012.6|40900.6|40944.8|40832.8|304
1647471000000|2022-03-16 22:50:00|40947|40835|40957.8|40845.8|41006|40894|40943.9|40831.9|347
1647471300000|2022-03-16 22:55:00|40957.7|40845.7|40948.2|40836.2|40978.3|40866.3|40939|40827|286
1647471600000|2022-03-16 23:00:00|40954.1|40842.1|40982.5|40870.5|41003.5|40891.5|40856.2|40744.2|558
1647471900000|2022-03-16 23:05:00|40973.9|40861.9|40978.8|40866.8|40996.9|40884.9|40965.4|40853.4|276
1647472200000|2022-03-16 23:10:00|40979.6|40867.6|40997.4|40885.4|41014.1|40902.1|40979.6|40867.6|238
1647472500000|2022-03-16 23:15:00|40999.4|40887.4|41074.6|40962.6|41096|40984|40990|40878|307
1647472800000|2022-03-16 23:20:00|41074.8|40962.8|41214.2|41102.2|41251.5|41139.5|41071.8|40959.8|398
1647473100000|2022-03-16 23:25:00|41212.7|41100.7|41183.7|41071.7|41232.8|41120.8|41142.6|41030.6|420
1647473400000|2022-03-16 23:30:00|41185|41073|41121|41009|41208.9|41096.9|41101.6|40989.6|402
1647473700000|2022-03-16 23:35:00|41119.6|41007.6|41143|41031|41160.4|41048.4|41097.7|40985.7|295
1647474000000|2022-03-16 23:40:00|41144.5|41032.5|41165.4|41053.4|41215.2|41103.2|41143|41031|221
1647474300000|2022-03-16 23:45:00|41150.8|41038.8|41122.5|41010.5|41152.1|41040.1|41095.4|40983.4|405
1647474600000|2022-03-16 23:50:00|41120.9|41008.9|41177.4|41065.4|41226.1|41114.1|41119.6|41007.6|502
1647474900000|2022-03-16 23:55:00|41175.7|41063.7|41170|41058|41227.2|41115.2|41163|41051|290
1647475200000|2022-03-17 00:00:00|41168.5|41056.5|41153.5|41041.5|41222.3|41110.3|41153.5|41041.5|498
1647475500000|2022-03-17 00:05:00|41154.3|41042.3|41023.9|40911.9|41159.4|41047.4|41007|40895|556
1647475800000|2022-03-17 00:10:00|41023.5|40911.5|41082.7|40970.7|41159.1|41047.1|41023.5|40911.5|451
1647476100000|2022-03-17 00:15:00|41080.4|40968.4|41099.5|40987.5|41114.3|41002.3|41046.5|40934.5|506
1647476400000|2022-03-17 00:20:00|41099.9|40987.9|41135.2|41023.2|41181.5|41069.5|41071.1|40959.1|505
1647476700000|2022-03-17 00:25:00|41131.8|41019.8|41040.5|40928.5|41147.8|41035.8|41039.6|40927.6|415
1647477000000|2022-03-17 00:30:00|41050.5|40938.5|40973.8|40861.8|41079.8|40967.8|40946|40834|437
1647477300000|2022-03-17 00:35:00|40967.3|40855.3|40969.2|40857.2|41005.7|40893.7|40952.2|40840.2|427
1647477600000|2022-03-17 00:40:00|40968.7|40856.7|40978.3|40866.3|40984.5|40872.5|40936|40824|397
1647477900000|2022-03-17 00:45:00|40977.6|40865.6|40995.7|40883.7|41036.9|40924.9|40973.2|40861.2|318
1647478200000|2022-03-17 00:50:00|40998.3|40886.3|41027.7|40915.7|41032|40920|40996.2|40884.2|293
1647478500000|2022-03-17 00:55:00|41030.7|40918.7|41076.9|40964.9|41081.4|40969.4|41012.7|40900.7|287
1647478800000|2022-03-17 01:00:00|41079.2|40967.2|40973.2|40861.2|41087|40975|40965.3|40853.3|496
1647479100000|2022-03-17 01:05:00|40975.1|40863.1|40981.9|40869.9|40997.3|40885.3|40947.8|40835.8|301
1647479400000|2022-03-17 01:10:00|40982.5|40870.5|41015.4|40903.4|41020.7|40908.7|40959|40847|351
1647479700000|2022-03-17 01:15:00|41016.6|40904.6|41029.3|40917.3|41057.6|40945.6|40996.2|40884.2|283
1647480000000|2022-03-17 01:20:00|41028.2|40916.2|40924.2|40812.2|41051.6|40939.6|40922.4|40810.4|449
1647480300000|2022-03-17 01:25:00|40923.8|40811.8|40948.6|40836.6|40968|40856|40896.9|40784.9|349
1647480600000|2022-03-17 01:30:00|40944.7|40832.7|41009.7|40897.7|41018.8|40906.8|40940.9|40828.9|369
1647480900000|2022-03-17 01:35:00|41010.1|40898.1|41004.3|40892.3|41037.1|40925.1|40979.6|40867.6|254
1647481200000|2022-03-17 01:40:00|40998.7|40886.7|41043.6|40931.6|41044.8|40932.8|40984.4|40872.4|297
1647481500000|2022-03-17 01:45:00|41043.9|40931.9|41195.9|41083.9|41360|41248|41027.9|40915.9|744
1647481800000|2022-03-17 01:50:00|41192|41080|41168.9|41056.9|41231.9|41119.9|41097.5|40985.5|637
1647482100000|2022-03-17 01:55:00|41178.4|41066.4|41273.8|41161.8|41274.7|41162.7|41133.9|41021.9|536
1647482400000|2022-03-17 02:00:00|41272.7|41160.7|41327|41215|41443.8|41331.8|41255.9|41143.9|700
1647482700000|2022-03-17 02:05:00|41326.8|41214.8|41258.7|41146.7|41327|41215|41246.3|41134.3|453
1647483000000|2022-03-17 02:10:00|41258.3|41146.3|41191.5|41079.5|41263|41151|41169.4|41057.4|610
1647483300000|2022-03-17 02:15:00|41192.4|41080.4|41080.6|40968.6|41192.8|41080.8|41059.7|40947.7|544
1647483600000|2022-03-17 02:20:00|41073.7|40961.7|41038.1|40926.1|41128.6|41016.6|41030.7|40918.7|461
1647483900000|2022-03-17 02:25:00|41038.3|40926.3|41064.6|40952.6|41066.6|40954.6|41033.9|40921.9|443
1647484200000|2022-03-17 02:30:00|41055.9|40943.9|41054.8|40942.8|41075.7|40963.7|41017.3|40905.3|311
1647484500000|2022-03-17 02:35:00|41055.1|40943.1|41077.6|40965.6|41117.8|41005.8|41034.3|40922.3|503
1647484800000|2022-03-17 02:40:00|41078.5|40966.5|41098.7|40986.7|41102.8|40990.8|41060.2|40948.2|396
1647485100000|2022-03-17 02:45:00|41098.4|40986.4|41155|41043|41162.5|41050.5|41094.5|40982.5|295
1647485400000|2022-03-17 02:50:00|41154.5|41042.5|41171.3|41059.3|41188|41076|41152.6|41040.6|420
1647485700000|2022-03-17 02:55:00|41173.4|41061.4|41177.4|41065.4|41178.3|41066.3|41145.7|41033.7|413
1647486000000|2022-03-17 03:00:00|41177.3|41065.3|41152|41040|41177.3|41065.3|41101|40989|362
1647486300000|2022-03-17 03:05:00|41159.7|41047.7|41107.7|40995.7|41159.8|41047.8|41095.6|40983.6|158
1647486600000|2022-03-17 03:10:00|41106.2|40994.2|41080.6|40968.6|41106.2|40994.2|41064.5|40952.5|312
1647486900000|2022-03-17 03:15:00|41078.9|40966.9|41131.9|41019.9|41142.6|41030.6|41078.2|40966.2|278
1647487200000|2022-03-17 03:20:00|41131.1|41019.1|41169|41057|41177|41065|41119.4|41007.4|233
1647487500000|2022-03-17 03:25:00|41167|41055|41170.4|41058.4|41176.8|41064.8|41142.6|41030.6|252
1647487800000|2022-03-17 03:30:00|41173.2|41061.2|41139.9|41027.9|41184.9|41072.9|41114.3|41002.3|366
1647488100000|2022-03-17 03:35:00|41142.3|41030.3|41203.7|41091.7|41209|41097|41130.4|41018.4|297
1647488400000|2022-03-17 03:40:00|41203.1|41091.1|41125.1|41013.1|41222|41110|41115.1|41003.1|350
1647488700000|2022-03-17 03:45:00|41121.5|41009.5|41090.6|40978.6|41121.5|41009.5|41061.2|40949.2|301
1647489000000|2022-03-17 03:50:00|41079.9|40967.9|41089.5|40977.5|41102.2|40990.2|41071.6|40959.6|252
1647489300000|2022-03-17 03:55:00|41087.5|40975.5|41084.6|40972.6|41106.3|40994.3|41069.3|40957.3|186
1647489600000|2022-03-17 04:00:00|41083.3|40971.3|41050|40938|41116.9|41004.9|41048.9|40936.9|292
1647489900000|2022-03-17 04:05:00|41041.4|40929.4|41032.4|40920.4|41060.4|40948.4|41002|40890|251
1647490200000|2022-03-17 04:10:00|41034.4|40922.4|41115|41003|41116.8|41004.8|41025.3|40913.3|281
1647490500000|2022-03-17 04:15:00|41115.6|41003.6|41160.4|41048.4|41166.1|41054.1|41105|40993|243
1647490800000|2022-03-17 04:20:00|41157|41045|41137.1|41025.1|41160.4|41048.4|41125|41013|283
1647491100000|2022-03-17 04:25:00|41134.9|41022.9|41083.9|40971.9|41141.7|41029.7|41061.4|40949.4|300
1647491400000|2022-03-17 04:30:00|41068.5|40956.5|41101.6|40989.6|41110.1|40998.1|41056.4|40944.4|175
1647491700000|2022-03-17 04:35:00|41101.2|40989.2|41114.7|41002.7|41122.6|41010.6|41043.2|40931.2|319
1647492000000|2022-03-17 04:40:00|41109.3|40997.3|41072.1|40960.1|41124.2|41012.2|41067.8|40955.8|158
1647492300000|2022-03-17 04:45:00|41071.2|40959.2|41146.4|41034.4|41146.4|41034.4|41068.8|40956.8|104
1647492600000|2022-03-17 04:50:00|41143.7|41031.7|41296|41184|41338.3|41226.3|41143.7|41031.7|196
1647492900000|2022-03-17 04:55:00|41296.1|41184.1|41398.8|41286.8|41406.3|41294.3|41252.8|41140.8|444
1647493200000|2022-03-17 05:00:00|41397.9|41285.9|41265.5|41153.5|41525.1|41413.1|41251.9|41139.9|731
1647493500000|2022-03-17 05:05:00|41264.7|41152.7|41253.5|41141.5|41289.8|41177.8|41223.5|41111.5|396
1647493800000|2022-03-17 05:10:00|41264.6|41152.6|41145.9|41033.9|41264.6|41152.6|41090.2|40978.2|550
1647494100000|2022-03-17 05:15:00|41158.3|41046.3|41193|41081|41216.7|41104.7|41158.3|41046.3|333
1647494400000|2022-03-17 05:20:00|41195.4|41083.4|41196|41084|41204.5|41092.5|41159.5|41047.5|378
1647494700000|2022-03-17 05:25:00|41196.1|41084.1|41142.4|41030.4|41199|41087|41123.6|41011.6|226
1647495000000|2022-03-17 05:30:00|41142.7|41030.7|41205.9|41093.9|41208.8|41096.8|41142.7|41030.7|250
1647495300000|2022-03-17 05:35:00|41201|41089|41173.8|41061.8|41207.9|41095.9|41160.9|41048.9|347
1647495600000|2022-03-17 05:40:00|41174.7|41062.7|41200.2|41088.2|41211.4|41099.4|41164.5|41052.5|255
1647495900000|2022-03-17 05:45:00|41199.8|41087.8|41192.2|41080.2|41225.9|41113.9|41186.2|41074.2|212
1647496200000|2022-03-17 05:50:00|41192.3|41080.3|41140.6|41028.6|41193|41081|41136.6|41024.6|174
1647496500000|2022-03-17 05:55:00|41140.1|41028.1|41125.3|41013.3|41150.8|41038.8|41112.3|41000.3|254
1647496800000|2022-03-17 06:00:00|41127.5|41015.5|41147.1|41035.1|41152|41040|41103.4|40991.4|271
1647497100000|2022-03-17 06:05:00|41146.2|41034.2|41163.7|41051.7|41165.7|41053.7|41136.5|41024.5|197
1647497400000|2022-03-17 06:10:00|41163.2|41051.2|41106.2|40994.2|41163.2|41051.2|41093.1|40981.1|263
1647497700000|2022-03-17 06:15:00|41096.1|40984.1|41123.3|41011.3|41123.3|41011.3|41056.7|40944.7|174
1647498000000|2022-03-17 06:20:00|41119.1|41007.1|41152.6|41040.6|41160.4|41048.4|41106.9|40994.9|247
1647498300000|2022-03-17 06:25:00|41151.7|41039.7|41064.8|40952.8|41155.1|41043.1|41064.8|40952.8|359
1647498600000|2022-03-17 06:30:00|41063|40951|40931.2|40819.2|41063|40951|40903|40791|428
1647498900000|2022-03-17 06:35:00|40930.5|40818.5|40973.9|40861.9|40973.9|40861.9|40925.9|40813.9|417
1647499200000|2022-03-17 06:40:00|40975.2|40863.2|40974.1|40862.1|40996.2|40884.2|40965.3|40853.3|292
1647499500000|2022-03-17 06:45:00|40973.8|40861.8|40788.1|40676.1|40977.8|40865.8|40767|40655|562
1647499800000|2022-03-17 06:50:00|40788.6|40676.6|40818.8|40706.8|40829.7|40717.7|40726.2|40614.2|567
1647500100000|2022-03-17 06:55:00|40816|40704|40817|40705|40862.8|40750.8|40791.5|40679.5|381
1647500400000|2022-03-17 07:00:00|40814.8|40702.8|40753.3|40641.3|40817.9|40705.9|40713.2|40601.2|690
1647500700000|2022-03-17 07:05:00|40760|40648|40892.3|40780.3|40904.8|40792.8|40760|40648|556
1647501000000|2022-03-17 07:10:00|40892.5|40780.5|40880.5|40768.5|40909.8|40797.8|40873.8|40761.8|506
1647501300000|2022-03-17 07:15:00|40881.3|40769.3|40933.9|40821.9|40955.5|40843.5|40872|40760|471
1647501600000|2022-03-17 07:20:00|40936.2|40824.2|40924.5|40812.5|40977.5|40865.5|40900.7|40788.7|379
1647501900000|2022-03-17 07:25:00|40907.1|40795.1|40876.6|40764.6|40945.4|40833.4|40854|40742|408
1647502200000|2022-03-17 07:30:00|40876|40764|40871.8|40759.8|40890.3|40778.3|40799.1|40687.1|337
1647502500000|2022-03-17 07:35:00|40867.6|40755.6|40775.2|40663.2|40888.9|40776.9|40673.2|40561.2|616
1647502800000|2022-03-17 07:40:00|40784.2|40672.2|40681.9|40569.9|40784.2|40672.2|40681|40569|269
1647503100000|2022-03-17 07:45:00|40685.9|40573.9|40767.1|40655.1|40777.5|40665.5|40634.1|40522.1|422
1647503400000|2022-03-17 07:50:00|40763.4|40651.4|40795.5|40683.5|40837|40725|40761.7|40649.7|245
1647503700000|2022-03-17 07:55:00|40795|40683|40787.4|40675.4|40821.4|40709.4|40778.1|40666.1|169
1647504000000|2022-03-17 08:00:00|40787.3|40675.3|40856|40744|40866.3|40754.3|40755.5|40643.5|306
1647504300000|2022-03-17 08:05:00|40855.7|40743.7|40903.9|40791.9|40916.8|40804.8|40845.9|40733.9|250
1647504600000|2022-03-17 08:10:00|40902.5|40790.5|40870|40758|40954.2|40842.2|40852.5|40740.5|254
1647504900000|2022-03-17 08:15:00|40875|40763|40941.9|40829.9|40943.3|40831.3|40862.7|40750.7|174
1647505200000|2022-03-17 08:20:00|40941.5|40829.5|40901.4|40789.4|40941.8|40829.8|40881.5|40769.5|421
1647505500000|2022-03-17 08:25:00|40912.4|40800.4|40907.3|40795.3|40942|40830|40901.4|40789.4|275
1647505800000|2022-03-17 08:30:00|40899.9|40787.9|40862.4|40750.4|40948|40836|40859.2|40747.2|222
1647506100000|2022-03-17 08:35:00|40863.3|40751.3|40938.2|40826.2|40953.7|40841.7|40836.2|40724.2|163
1647506400000|2022-03-17 08:40:00|40935.6|40823.6|40884.6|40772.6|40940.4|40828.4|40873.7|40761.7|177
1647506700000|2022-03-17 08:45:00|40887.2|40775.2|40916.1|40804.1|40955.5|40843.5|40882.8|40770.8|298
1647507000000|2022-03-17 08:50:00|40915.4|40803.4|40935.7|40823.7|40946|40834|40893.4|40781.4|237
1647507300000|2022-03-17 08:55:00|40934.1|40822.1|40900.2|40788.2|40934.1|40822.1|40879.5|40767.5|220
1647507600000|2022-03-17 09:00:00|40898.5|40786.5|40885.6|40773.6|40908.3|40796.3|40861.6|40749.6|327
1647507900000|2022-03-17 09:05:00|40885.4|40773.4|40833.6|40721.6|40885.4|40773.4|40825.4|40713.4|246
1647508200000|2022-03-17 09:10:00|40840|40728|40890.7|40778.7|40906|40794|40828.6|40716.6|164
1647508500000|2022-03-17 09:15:00|40895.8|40783.8|40874.3|40762.3|40897.7|40785.7|40857.3|40745.3|162
1647508800000|2022-03-17 09:20:00|40876.6|40764.6|40953.1|40841.1|40953.1|40841.1|40874|40762|404
1647509100000|2022-03-17 09:25:00|40958.7|40846.7|40935.7|40823.7|40958.7|40846.7|40911.3|40799.3|350
1647509400000|2022-03-17 09:30:00|40935.3|40823.3|40949.1|40837.1|40961.1|40849.1|40922|40810|189
1647509700000|2022-03-17 09:35:00|40948.6|40836.6|40889.5|40777.5|40951.9|40839.9|40877|40765|416
1647510000000|2022-03-17 09:40:00|40885.4|40773.4|40858.8|40746.8|40891.9|40779.9|40852.1|40740.1|209
1647510300000|2022-03-17 09:45:00|40858.9|40746.9|40876.7|40764.7|40880.9|40768.9|40840.8|40728.8|357
1647510600000|2022-03-17 09:50:00|40873.9|40761.9|40886.4|40774.4|40907.3|40795.3|40870.1|40758.1|205
1647510900000|2022-03-17 09:55:00|40873|40761|40878.7|40766.7|40892|40780|40771.5|40659.5|502
1647511200000|2022-03-17 10:00:00|40879.4|40767.4|40739.4|40627.4|40887.7|40775.7|40721.2|40609.2|663
1647511500000|2022-03-17 10:05:00|40745.3|40633.3|40678.9|40566.9|40766.4|40654.4|40658|40546|577
1647511800000|2022-03-17 10:10:00|40680|40568|40724.7|40612.7|40746.9|40634.9|40670.8|40558.8|506
1647512100000|2022-03-17 10:15:00|40720.3|40608.3|40734.6|40622.6|40748|40636|40699.1|40587.1|458
1647512400000|2022-03-17 10:20:00|40734.5|40622.5|40753.4|40641.4|40754.9|40642.9|40710.6|40598.6|348
1647512700000|2022-03-17 10:25:00|40753.5|40641.5|40729.6|40617.6|40759.6|40647.6|40707.6|40595.6|372
1647513000000|2022-03-17 10:30:00|40727.6|40615.6|40713.3|40601.3|40756.2|40644.2|40708.6|40596.6|358
1647513300000|2022-03-17 10:35:00|40713.2|40601.2|40754.6|40642.6|40790.8|40678.8|40602.5|40490.5|406
1647513600000|2022-03-17 10:40:00|40751.1|40639.1|40783.2|40671.2|40895.7|40783.7|40741.2|40629.2|594
1647513900000|2022-03-17 10:45:00|40789.8|40677.8|40856.9|40744.9|40860.4|40748.4|40770.6|40658.6|307
1647514200000|2022-03-17 10:50:00|40856.5|40744.5|40758.4|40646.4|40857|40745|40715.7|40603.7|336
1647514500000|2022-03-17 10:55:00|40762.2|40650.2|40799.2|40687.2|40802.3|40690.3|40745.9|40633.9|297
1647514800000|2022-03-17 11:00:00|40796.8|40684.8|40760.4|40648.4|40810.1|40698.1|40748.4|40636.4|456
1647515100000|2022-03-17 11:05:00|40758.8|40646.8|40864.6|40752.6|40869.1|40757.1|40758.8|40646.8|507
1647515400000|2022-03-17 11:10:00|40864.5|40752.5|40848.6|40736.6|40866.9|40754.9|40839.8|40727.8|313
1647515700000|2022-03-17 11:15:00|40856.5|40744.5|40800.1|40688.1|40857.4|40745.4|40789|40677|362
1647516000000|2022-03-17 11:20:00|40803|40691|40726.4|40614.4|40810.4|40698.4|40706.7|40594.7|247
1647516300000|2022-03-17 11:25:00|40727.7|40615.7|40759.6|40647.6|40781.8|40669.8|40706.6|40594.6|236
1647516600000|2022-03-17 11:30:00|40759.9|40647.9|40800.7|40688.7|40806.8|40694.8|40759.9|40647.9|184
1647516900000|2022-03-17 11:35:00|40803|40691|40736.9|40624.9|40803|40691|40736.9|40624.9|170
1647517200000|2022-03-17 11:40:00|40738|40626|40780.1|40668.1|40798.8|40686.8|40717.4|40605.4|355
1647517500000|2022-03-17 11:45:00|40791.2|40679.2|40771.1|40659.1|40812.6|40700.6|40764.1|40652.1|280
1647517800000|2022-03-17 11:50:00|40769.6|40657.6|40756.4|40644.4|40783.5|40671.5|40739.9|40627.9|224
1647518100000|2022-03-17 11:55:00|40757.9|40645.9|40803.5|40691.5|40807|40695|40756.7|40644.7|209
1647518400000|2022-03-17 12:00:00|40803|40691|40960.6|40848.6|41002.5|40890.5|40772.5|40660.5|402
1647518700000|2022-03-17 12:05:00|40954.6|40842.6|40967.4|40855.4|40993.9|40881.9|40878.3|40766.3|511
1647519000000|2022-03-17 12:10:00|40960.8|40848.8|41105.6|40993.6|41140.3|41028.3|40925.2|40813.2|593
1647519300000|2022-03-17 12:15:00|41108.8|40996.8|41246.4|41134.4|41293.1|41181.1|41081.6|40969.6|741
1647519600000|2022-03-17 12:20:00|41246|41134|41031.5|40919.5|41251|41139|40998.8|40886.8|673
1647519900000|2022-03-17 12:25:00|41029.2|40917.2|40969|40857|41093.6|40981.6|40946.1|40834.1|483
1647520200000|2022-03-17 12:30:00|40971|40859|41009.4|40897.4|41068|40956|40971|40859|432
1647520500000|2022-03-17 12:35:00|41006.4|40894.4|41033.7|40921.7|41078.4|40966.4|41006.4|40894.4|317
1647520800000|2022-03-17 12:40:00|41046.9|40934.9|41062.7|40950.7|41119|41007|41021.1|40909.1|392
1647521100000|2022-03-17 12:45:00|41063.4|40951.4|41117.4|41005.4|41122|41010|41050.2|40938.2|526
1647521400000|2022-03-17 12:50:00|41118.5|41006.5|41046.6|40934.6|41119.9|41007.9|41032.1|40920.1|374
1647521700000|2022-03-17 12:55:00|41047.5|40935.5|41096.5|40984.5|41097|40985|40991.5|40879.5|403
1647522000000|2022-03-17 13:00:00|41096.6|40984.6|41089|40977|41171.6|41059.6|41081.5|40969.5|496
1647522300000|2022-03-17 13:05:00|41097.3|40985.3|41135.7|41023.7|41139.5|41027.5|41088.6|40976.6|356
1647522600000|2022-03-17 13:10:00|41133.8|41021.8|41120.6|41008.6|41136.9|41024.9|41086.1|40974.1|452
1647522900000|2022-03-17 13:15:00|41120.3|41008.3|41066.6|40954.6|41126.9|41014.9|41010.1|40898.1|340
1647523200000|2022-03-17 13:20:00|41061.9|40949.9|41058.7|40946.7|41086.1|40974.1|41044.9|40932.9|250
1647523500000|2022-03-17 13:25:00|41071|40959|40999.3|40887.3|41077|40965|40991.5|40879.5|341
1647523800000|2022-03-17 13:30:00|40999.4|40887.4|41020.6|40908.6|41045.2|40933.2|40943.5|40831.5|683
1647524100000|2022-03-17 13:35:00|41019.1|40907.1|41042.4|40930.4|41052.5|40940.5|40909.8|40797.8|717
1647524400000|2022-03-17 13:40:00|41040.7|40928.7|41056.5|40944.5|41066.6|40954.6|40995.5|40883.5|608
1647524700000|2022-03-17 13:45:00|41056.2|40944.2|40990.6|40878.6|41131|41019|40990.6|40878.6|616
1647525000000|2022-03-17 13:50:00|40969.1|40857.1|41030.6|40918.6|41063.8|40951.8|40928.6|40816.6|654
1647525300000|2022-03-17 13:55:00|41029.4|40917.4|41194.9|41082.9|41238.2|41126.2|40995|40883|809
1647525600000|2022-03-17 14:00:00|41193.8|41081.8|41171.5|41059.5|41218.5|41106.5|41141.5|41029.5|472
1647525900000|2022-03-17 14:05:00|41173.3|41061.3|41177.1|41065.1|41215.7|41103.7|41129.3|41017.3|461
1647526200000|2022-03-17 14:10:00|41176.6|41064.6|41131.1|41019.1|41227.6|41115.6|41126|41014|615
1647526500000|2022-03-17 14:15:00|41136.5|41024.5|41077.8|40965.8|41154.1|41042.1|41066.8|40954.8|430
1647526800000|2022-03-17 14:20:00|41087.5|40975.5|41071.7|40959.7|41116|41004|41040.7|40928.7|405
1647527100000|2022-03-17 14:25:00|41068.6|40956.6|41070.6|40958.6|41094.9|40982.9|41055.6|40943.6|448
1647527400000|2022-03-17 14:30:00|41070.7|40958.7|41018.5|40906.5|41082.5|40970.5|41005.6|40893.6|564
1647527700000|2022-03-17 14:35:00|41028.4|40916.4|41049.4|40937.4|41058.5|40946.5|40992.3|40880.3|385
1647528000000|2022-03-17 14:40:00|41052.6|40940.6|41023.1|40911.1|41066.4|40954.4|40985|40873|467
1647528300000|2022-03-17 14:45:00|41025.3|40913.3|40890.1|40778.1|41025.3|40913.3|40867.1|40755.1|404
1647528600000|2022-03-17 14:50:00|40895.6|40783.6|40861.6|40749.6|40914.1|40802.1|40843.5|40731.5|469
1647528900000|2022-03-17 14:55:00|40862.8|40750.8|40883.6|40771.6|40911.6|40799.6|40851.7|40739.7|463
1647529200000|2022-03-17 15:00:00|40881.4|40769.4|40877.5|40765.5|40899.8|40787.8|40817.8|40705.8|506
1647529500000|2022-03-17 15:05:00|40879.4|40767.4|40964.4|40852.4|40969.5|40857.5|40872.3|40760.3|334
1647529800000|2022-03-17 15:10:00|40964.1|40852.1|40906.9|40794.9|40989.9|40877.9|40893.9|40781.9|555
1647530100000|2022-03-17 15:15:00|40907|40795|40969.9|40857.9|40981.7|40869.7|40906.5|40794.5|473
1647530400000|2022-03-17 15:20:00|40969.8|40857.8|41035.6|40923.6|41041.8|40929.8|40949.3|40837.3|602
1647530700000|2022-03-17 15:25:00|41036.2|40924.2|41006|40894|41058.6|40946.6|40989.4|40877.4|427
1647531000000|2022-03-17 15:30:00|41012.9|40900.9|41059.1|40947.1|41080.4|40968.4|40999.1|40887.1|274
1647531300000|2022-03-17 15:35:00|41056.2|40944.2|41047.6|40935.6|41064.8|40952.8|40994.3|40882.3|457
1647531600000|2022-03-17 15:40:00|41035|40923|40986.2|40874.2|41068.7|40956.7|40981.9|40869.9|480
1647531900000|2022-03-17 15:45:00|40986|40874|40908.6|40796.6|40986|40874|40906.3|40794.3|475
1647532200000|2022-03-17 15:50:00|40906.5|40794.5|40910.4|40798.4|40913.1|40801.1|40841.4|40729.4|474
1647532500000|2022-03-17 15:55:00|40909.8|40797.8|40866.5|40754.5|40921.4|40809.4|40827|40715|573
1647532800000|2022-03-17 16:00:00|40864.4|40752.4|40782.7|40670.7|40891.9|40779.9|40758.5|40646.5|610
1647533100000|2022-03-17 16:05:00|40786.3|40674.3|40841|40729|40853.4|40741.4|40781.4|40669.4|413
1647533400000|2022-03-17 16:10:00|40843.3|40731.3|40848.9|40736.9|40848.9|40736.9|40801|40689|325
1647533700000|2022-03-17 16:15:00|40849|40737|40900.1|40788.1|40912.7|40800.7|40696.3|40584.3|624
1647534000000|2022-03-17 16:20:00|40900.6|40788.6|40924.2|40812.2|40937.4|40825.4|40882.8|40770.8|417
1647534300000|2022-03-17 16:25:00|40924.8|40812.8|40890.6|40778.6|40942.5|40830.5|40873.5|40761.5|442
1647534600000|2022-03-17 16:30:00|40889.7|40777.7|40838.1|40726.1|40907.4|40795.4|40789.9|40677.9|429
1647534900000|2022-03-17 16:35:00|40836.4|40724.4|40912.3|40800.3|40930.4|40818.4|40833.6|40721.6|329
1647535200000|2022-03-17 16:40:00|40921.5|40809.5|40905.7|40793.7|40932.3|40820.3|40875|40763|336
1647535500000|2022-03-17 16:45:00|40897.9|40785.9|40829.2|40717.2|40931.4|40819.4|40819.5|40707.5|340
1647535800000|2022-03-17 16:50:00|40833.2|40721.2|40850.7|40738.7|40850.7|40738.7|40783.8|40671.8|346
1647536100000|2022-03-17 16:55:00|40853.9|40741.9|40866.2|40754.2|40884.8|40772.8|40829.1|40717.1|459
1647536400000|2022-03-17 17:00:00|40868.8|40756.8|40833.2|40721.2|40880.3|40768.3|40812.4|40700.4|353
1647536700000|2022-03-17 17:05:00|40848.9|40736.9|40757.7|40645.7|40862.9|40750.9|40746.6|40634.6|293
1647537000000|2022-03-17 17:10:00|40755.5|40643.5|40670.9|40558.9|40788|40676|40659.3|40547.3|638
1647537300000|2022-03-17 17:15:00|40674.5|40562.5|40773.8|40661.8|40781.7|40669.7|40665.4|40553.4|429
1647537600000|2022-03-17 17:20:00|40775.6|40663.6|40766.2|40654.2|40790.5|40678.5|40745|40633|215
1647537900000|2022-03-17 17:25:00|40771|40659|40840.1|40728.1|40841.1|40729.1|40757|40645|317
1647538200000|2022-03-17 17:30:00|40834.9|40722.9|40800.4|40688.4|40840.1|40728.1|40788.7|40676.7|309
1647538500000|2022-03-17 17:35:00|40801.7|40689.7|40773.6|40661.6|40820.4|40708.4|40757.7|40645.7|301
1647538800000|2022-03-17 17:40:00|40772.6|40660.6|40807.4|40695.4|40884.7|40772.7|40772.6|40660.6|287
1647539100000|2022-03-17 17:45:00|40807.9|40695.9|40875.8|40763.8|40879|40767|40792.5|40680.5|175
1647539400000|2022-03-17 17:50:00|40875.6|40763.6|40888.9|40776.9|40907.1|40795.1|40862.4|40750.4|374
1647539700000|2022-03-17 17:55:00|40887.9|40775.9|40866.4|40754.4|40909.7|40797.7|40846.5|40734.5|252
1647540000000|2022-03-17 18:00:00|40864.9|40752.9|40874.7|40762.7|40879.6|40767.6|40835.6|40723.6|356
1647540300000|2022-03-17 18:05:00|40874.4|40762.4|40913.9|40801.9|40931.8|40819.8|40871.4|40759.4|289
1647540600000|2022-03-17 18:10:00|40876.2|40764.2|40891.7|40779.7|40895.2|40783.2|40826.8|40714.8|285
1647540900000|2022-03-17 18:15:00|40885.2|40773.2|40895.1|40783.1|40907.1|40795.1|40855|40743|212
1647541200000|2022-03-17 18:20:00|40896.3|40784.3|40904.9|40792.9|40954.4|40842.4|40896.3|40784.3|365
1647541500000|2022-03-17 18:25:00|40907.4|40795.4|40847.6|40735.6|40909.5|40797.5|40839.4|40727.4|270
1647541800000|2022-03-17 18:30:00|40847.4|40735.4|40899.1|40787.1|40907.3|40795.3|40834.5|40722.5|402
1647542100000|2022-03-17 18:35:00|40901.1|40789.1|40865.1|40753.1|40901.1|40789.1|40837.2|40725.2|373
1647542400000|2022-03-17 18:40:00|40864.3|40752.3|40862.4|40750.4|40866|40754|40837|40725|224
1647542700000|2022-03-17 18:45:00|40859|40747|40875|40763|40881.3|40769.3|40811.9|40699.9|272
1647543000000|2022-03-17 18:50:00|40873.9|40761.9|40847.5|40735.5|40878.2|40766.2|40823.4|40711.4|297
1647543300000|2022-03-17 18:55:00|40848.4|40736.4|40873.4|40761.4|40888.3|40776.3|40826.2|40714.2|263
1647543600000|2022-03-17 19:00:00|40873.2|40761.2|40933|40821|40935|40823|40853.3|40741.3|344
1647543900000|2022-03-17 19:05:00|40931.8|40819.8|40944.2|40832.2|40949.6|40837.6|40907.6|40795.6|405
1647544200000|2022-03-17 19:10:00|40944.4|40832.4|40855.3|40743.3|40950|40838|40825.5|40713.5|399
1647544500000|2022-03-17 19:15:00|40855.4|40743.4|40859.1|40747.1|40868.6|40756.6|40824.9|40712.9|376
1647544800000|2022-03-17 19:20:00|40859.3|40747.3|40842.8|40730.8|40871.7|40759.7|40835.3|40723.3|425
1647545100000|2022-03-17 19:25:00|40843.1|40731.1|40878.5|40766.5|40881|40769|40834.3|40722.3|375
1647545400000|2022-03-17 19:30:00|40877.4|40765.4|40860.6|40748.6|40916.6|40804.6|40852.3|40740.3|365
1647545700000|2022-03-17 19:35:00|40860.5|40748.5|40876|40764|40882.2|40770.2|40836.1|40724.1|513
1647546000000|2022-03-17 19:40:00|40875.8|40763.8|40894.6|40782.6|40942|40830|40875.8|40763.8|521
1647546300000|2022-03-17 19:45:00|40894.4|40782.4|40929|40817|40932.8|40820.8|40880.1|40768.1|424
1647546600000|2022-03-17 19:50:00|40927.2|40815.2|40873.9|40761.9|40927.2|40815.2|40854.7|40742.7|498
1647546900000|2022-03-17 19:55:00|40875.6|40763.6|40926.7|40814.7|40926.7|40814.7|40855|40743|576
1647547200000|2022-03-17 20:00:00|40931.7|40819.7|40889.7|40777.7|40941.3|40829.3|40884.5|40772.5|500
1647547500000|2022-03-17 20:05:00|40888.5|40776.5|40850.5|40738.5|40889.7|40777.7|40850.5|40738.5|273
1647547800000|2022-03-17 20:10:00|40850.3|40738.3|40806.9|40694.9|40858.4|40746.4|40751.6|40639.6|415
1647548100000|2022-03-17 20:15:00|40806.7|40694.7|40760.4|40648.4|40806.9|40694.9|40760.4|40648.4|401
1647548400000|2022-03-17 20:20:00|40757.9|40645.9|40801|40689|40811.9|40699.9|40750.2|40638.2|333
1647548700000|2022-03-17 20:25:00|40802|40690|40764.9|40652.9|40820.9|40708.9|40711.1|40599.1|219
1647549000000|2022-03-17 20:30:00|40764.3|40652.3|40775.5|40663.5|40779.4|40667.4|40752.6|40640.6|267
1647549300000|2022-03-17 20:35:00|40775|40663|40726.3|40614.3|40784.5|40672.5|40712.6|40600.6|216
1647549600000|2022-03-17 20:40:00|40728.4|40616.4|40787.1|40675.1|40787.1|40675.1|40725.7|40613.7|236
1647549900000|2022-03-17 20:45:00|40776.6|40664.6|40783.8|40671.8|40798.4|40686.4|40764.6|40652.6|123
1647550200000|2022-03-17 20:50:00|40783.9|40671.9|40815.6|40703.6|40839.6|40727.6|40782|40670|188
1647550500000|2022-03-17 20:55:00|40815.8|40703.8|40772.2|40660.2|40816.3|40704.3|40742.1|40630.1|278
1647550800000|2022-03-17 21:00:00|40772.5|40660.5|40759.7|40647.7|40794.9|40682.9|40759.2|40647.2|439
1647551100000|2022-03-17 21:05:00|40759.8|40647.8|40755.3|40643.3|40784|40672|40749.6|40637.6|315
1647551400000|2022-03-17 21:10:00|40762.1|40650.1|40800|40688|40808.2|40696.2|40746.7|40634.7|320
1647551700000|2022-03-17 21:15:00|40802.8|40690.8|40828.3|40716.3|40828.3|40716.3|40796.3|40684.3|144
1647552000000|2022-03-17 21:20:00|40826.8|40714.8|40820.2|40708.2|40831.1|40719.1|40770.2|40658.2|258
1647552300000|2022-03-17 21:25:00|40820|40708|40828.7|40716.7|40829.4|40717.4|40800.5|40688.5|389
1647552600000|2022-03-17 21:30:00|40830.4|40718.4|40860.8|40748.8|40871.5|40759.5|40826.9|40714.9|119
1647552900000|2022-03-17 21:35:00|40861.1|40749.1|40879.7|40767.7|40902.7|40790.7|40856.2|40744.2|184
1647553200000|2022-03-17 21:40:00|40881.1|40769.1|40918.5|40806.5|40930.2|40818.2|40841.3|40729.3|337
1647553500000|2022-03-17 21:45:00|40915.1|40803.1|40900.1|40788.1|40924.5|40812.5|40879.3|40767.3|238
1647553800000|2022-03-17 21:50:00|40897|40785|40975.4|40863.4|41009.1|40897.1|40897|40785|260
1647554100000|2022-03-17 21:55:00|40964|40852|41066|40954|41072.7|40960.7|40934.5|40822.5|340
1647554400000|2022-03-17 22:00:00|41069.5|40957.5|41000.5|40888.5|41127.2|41015.2|40968.3|40856.3|508
1647554700000|2022-03-17 22:05:00|40999.5|40887.5|40994.3|40882.3|41018.9|40906.9|40960.4|40848.4|383
1647555000000|2022-03-17 22:10:00|41000.4|40888.4|40952.3|40840.3|41004.9|40892.9|40952.3|40840.3|377
1647555300000|2022-03-17 22:15:00|40952.9|40840.9|40958.2|40846.2|40984.9|40872.9|40940.4|40828.4|560
1647555600000|2022-03-17 22:20:00|40957.1|40845.1|41006.9|40894.9|41024.6|40912.6|40956.7|40844.7|433
1647555900000|2022-03-17 22:25:00|41007.1|40895.1|41007.5|40895.5|41027.5|40915.5|40993.6|40881.6|204
1647556200000|2022-03-17 22:30:00|41005|40893|41018.1|40906.1|41027.1|40915.1|40983.4|40871.4|311
1647556500000|2022-03-17 22:35:00|41018.3|40906.3|41012|40900|41041.5|40929.5|41010.7|40898.7|219
1647556800000|2022-03-17 22:40:00|41012.5|40900.5|40973.8|40861.8|41024.5|40912.5|40964.4|40852.4|242
1647557100000|2022-03-17 22:45:00|40978.2|40866.2|41014.3|40902.3|41026.6|40914.6|40971.8|40859.8|241
1647557400000|2022-03-17 22:50:00|41015.3|40903.3|41060.8|40948.8|41075.2|40963.2|41014.4|40902.4|382
1647557700000|2022-03-17 22:55:00|41064.5|40952.5|41059.6|40947.6|41077|40965|41015.8|40903.8|271
1647558000000|2022-03-17 23:00:00|41057.8|40945.8|41017.4|40905.4|41080.4|40968.4|41011.4|40899.4|399
1647558300000|2022-03-17 23:05:00|41017.9|40905.9|40973.2|40861.2|41020.6|40908.6|40973.2|40861.2|345
1647558600000|2022-03-17 23:10:00|40971.6|40859.6|40965.4|40853.4|41001|40889|40957.6|40845.6|251
1647558900000|2022-03-17 23:15:00|40973.8|40861.8|41010.9|40898.9|41018.1|40906.1|40964.4|40852.4|167
1647559200000|2022-03-17 23:20:00|41011.2|40899.2|41055.1|40943.1|41064.2|40952.2|41005.7|40893.7|284
1647559500000|2022-03-17 23:25:00|41057.3|40945.3|41018.6|40906.6|41057.3|40945.3|41005.2|40893.2|225
1647559800000|2022-03-17 23:30:00|41018.3|40906.3|40987.7|40875.7|41030.5|40918.5|40987.7|40875.7|175
1647560100000|2022-03-17 23:35:00|40988|40876|41027|40915|41029.2|40917.2|40963.7|40851.7|301
1647560400000|2022-03-17 23:40:00|41027.7|40915.7|40991.7|40879.7|41049|40937|40988.2|40876.2|209
1647560700000|2022-03-17 23:45:00|40988.2|40876.2|41022.1|40910.1|41027.7|40915.7|40982.7|40870.7|170
1647561000000|2022-03-17 23:50:00|41022.2|40910.2|41017.1|40905.1|41035.7|40923.7|41000.7|40888.7|268
1647561300000|2022-03-17 23:55:00|41012.6|40900.6|40990.3|40878.3|41030.4|40918.4|40990.3|40878.3|272
1647561600000|2022-03-18 00:00:00|40989|40877|40961.6|40849.6|41005.3|40893.3|40956.2|40844.2|387
1647561900000|2022-03-18 00:05:00|40961.3|40849.3|40873.8|40761.8|40961.6|40849.6|40862.7|40750.7|547
1647562200000|2022-03-18 00:10:00|40872.6|40760.6|40905.4|40793.4|40907|40795|40863.2|40751.2|393
1647562500000|2022-03-18 00:15:00|40905.7|40793.7|40898.5|40786.5|40943.7|40831.7|40877.1|40765.1|400
1647562800000|2022-03-18 00:20:00|40900.8|40788.8|40981.9|40869.9|40993.9|40881.9|40897.6|40785.6|371
1647563100000|2022-03-18 00:25:00|40982.7|40870.7|40965.5|40853.5|40991.2|40879.2|40931.5|40819.5|255
1647563400000|2022-03-18 00:30:00|40970.5|40858.5|40959|40847|41007.7|40895.7|40940.4|40828.4|354
1647563700000|2022-03-18 00:35:00|40959.5|40847.5|40916.3|40804.3|40962.4|40850.4|40896.3|40784.3|247
1647564000000|2022-03-18 00:40:00|40915.7|40803.7|40829.6|40717.6|40927.4|40815.4|40816.1|40704.1|430
1647564300000|2022-03-18 00:45:00|40826.8|40714.8|40784.2|40672.2|40843|40731|40774.2|40662.2|361
1647564600000|2022-03-18 00:50:00|40784.5|40672.5|40724|40612|40795|40683|40683.2|40571.2|551
1647564900000|2022-03-18 00:55:00|40724.5|40612.5|40407.7|40295.7|40755.4|40643.4|40332.4|40220.4|728
1647565200000|2022-03-18 01:00:00|40412.5|40300.5|40477|40365|40517.2|40405.2|40350.5|40238.5|601
1647565500000|2022-03-18 01:05:00|40475.8|40363.8|40479.3|40367.3|40500.3|40388.3|40408.7|40296.7|328
1647565800000|2022-03-18 01:10:00|40484.9|40372.9|40530.9|40418.9|40535.1|40423.1|40463.1|40351.1|170
1647566100000|2022-03-18 01:15:00|40524.3|40412.3|40500.8|40388.8|40530.9|40418.9|40491.6|40379.6|159
1647566400000|2022-03-18 01:20:00|40500.3|40388.3|40603|40491|40607.9|40495.9|40497.6|40385.6|270
1647566700000|2022-03-18 01:25:00|40602.6|40490.6|40568.2|40456.2|40625.1|40513.1|40540.8|40428.8|294
1647567000000|2022-03-18 01:30:00|40567.8|40455.8|40529.4|40417.4|40580.8|40468.8|40517.7|40405.7|250
1647567300000|2022-03-18 01:35:00|40529.3|40417.3|40540.6|40428.6|40560.5|40448.5|40528.4|40416.4|247
1647567600000|2022-03-18 01:40:00|40557.3|40445.3|40576.5|40464.5|40595|40483|40538.6|40426.6|238
1647567900000|2022-03-18 01:45:00|40573.1|40461.1|40579.9|40467.9|40597.3|40485.3|40528.5|40416.5|289
1647568200000|2022-03-18 01:50:00|40570.5|40458.5|40577.5|40465.5|40600.4|40488.4|40567.4|40455.4|214
1647568500000|2022-03-18 01:55:00|40575.6|40463.6|40612.8|40500.8|40617.6|40505.6|40569.8|40457.8|266
1647568800000|2022-03-18 02:00:00|40613.2|40501.2|40582|40470|40619.6|40507.6|40580.2|40468.2|409
1647569100000|2022-03-18 02:05:00|40581.8|40469.8|40573.4|40461.4|40583.7|40471.7|40565.3|40453.3|157
1647569400000|2022-03-18 02:10:00|40575|40463|40554.1|40442.1|40575.5|40463.5|40519.4|40407.4|259
1647569700000|2022-03-18 02:15:00|40555.8|40443.8|40530.8|40418.8|40562.7|40450.7|40502.5|40390.5|247
1647570000000|2022-03-18 02:20:00|40531.1|40419.1|40558.5|40446.5|40574.4|40462.4|40525.9|40413.9|324
1647570300000|2022-03-18 02:25:00|40558|40446|40589.9|40477.9|40592.2|40480.2|40555.5|40443.5|408
1647570600000|2022-03-18 02:30:00|40592.2|40480.2|40558.6|40446.6|40594.1|40482.1|40545.6|40433.6|127
1647570900000|2022-03-18 02:35:00|40563.9|40451.9|40660.8|40548.8|40681.9|40569.9|40563.9|40451.9|262
1647571200000|2022-03-18 02:40:00|40665.4|40553.4|40614.5|40502.5|40669.6|40557.6|40614.5|40502.5|110
1647571500000|2022-03-18 02:45:00|40614.7|40502.7|40588.3|40476.3|40619.6|40507.6|40580.1|40468.1|78
1647571800000|2022-03-18 02:50:00|40585.2|40473.2|40584.4|40472.4|40596.9|40484.9|40576.8|40464.8|130
1647572100000|2022-03-18 02:55:00|40580.3|40468.3|40578.9|40466.9|40601.4|40489.4|40568.5|40456.5|66
1647572400000|2022-03-18 03:00:00|40589.2|40477.2|40646.6|40534.6|40647.9|40535.9|40586.9|40474.9|145
1647572700000|2022-03-18 03:05:00|40645.6|40533.6|40633.4|40521.4|40654.2|40542.2|40621.4|40509.4|166
1647573000000|2022-03-18 03:10:00|40629.6|40517.6|40591.1|40479.1|40629.6|40517.6|40568.4|40456.4|134
1647573300000|2022-03-18 03:15:00|40590.5|40478.5|40562.4|40450.4|40590.5|40478.5|40550|40438|127
1647573600000|2022-03-18 03:20:00|40559.4|40447.4|40543.6|40431.6|40570.8|40458.8|40537.9|40425.9|127
1647573900000|2022-03-18 03:25:00|40542.1|40430.1|40618.2|40506.2|40622.5|40510.5|40539.5|40427.5|197
1647574200000|2022-03-18 03:30:00|40618.3|40506.3|40575.7|40463.7|40618.5|40506.5|40575.2|40463.2|119
1647574500000|2022-03-18 03:35:00|40584.5|40472.5|40543.5|40431.5|40584.5|40472.5|40530.6|40418.6|177
1647574800000|2022-03-18 03:40:00|40543|40431|40532.1|40420.1|40547.6|40435.6|40522.3|40410.3|189
1647575100000|2022-03-18 03:45:00|40540.6|40428.6|40598.4|40486.4|40600.6|40488.6|40530.7|40418.7|134
1647575400000|2022-03-18 03:50:00|40596.7|40484.7|40596.6|40484.6|40600.1|40488.1|40555.3|40443.3|133
1647575700000|2022-03-18 03:55:00|40597|40485|40599.6|40487.6|40627.6|40515.6|40596.3|40484.3|95
1647576000000|2022-03-18 04:00:00|40605.7|40493.7|40546.1|40434.1|40605.7|40493.7|40508.5|40396.5|165
1647576300000|2022-03-18 04:05:00|40546.3|40434.3|40558.9|40446.9|40572.4|40460.4|40542.7|40430.7|72
1647576600000|2022-03-18 04:10:00|40559.9|40447.9|40569.2|40457.2|40596.4|40484.4|40552.2|40440.2|63
1647576900000|2022-03-18 04:15:00|40572.9|40460.9|40589.8|40477.8|40589.8|40477.8|40547.1|40435.1|112
1647577200000|2022-03-18 04:20:00|40584.6|40472.6|40604.6|40492.6|40613.1|40501.1|40550.4|40438.4|114
1647577500000|2022-03-18 04:25:00|40602.9|40490.9|40624.9|40512.9|40643.8|40531.8|40600|40488|159
1647577800000|2022-03-18 04:30:00|40626.3|40514.3|40664.3|40552.3|40664.4|40552.4|40624.9|40512.9|168
1647578100000|2022-03-18 04:35:00|40669.4|40557.4|40676.1|40564.1|40679.1|40567.1|40651.2|40539.2|85
1647578400000|2022-03-18 04:40:00|40676.6|40564.6|40673.4|40561.4|40678.7|40566.7|40652.1|40540.1|120
1647578700000|2022-03-18 04:45:00|40674.1|40562.1|40674|40562|40704.9|40592.9|40673.6|40561.6|198
1647579000000|2022-03-18 04:50:00|40675|40563|40694.9|40582.9|40700.5|40588.5|40667.7|40555.7|130
1647579300000|2022-03-18 04:55:00|40678.6|40566.6|40695.6|40583.6|40703.1|40591.1|40678.6|40566.6|46
1647579600000|2022-03-18 05:00:00|40694.2|40582.2|40852.6|40740.6|40871.5|40759.5|40689.4|40577.4|312
1647579900000|2022-03-18 05:05:00|40848.1|40736.1|40849|40737|40951.5|40839.5|40846.3|40734.3|427
1647580200000|2022-03-18 05:10:00|40861|40749|40872.2|40760.2|40890.6|40778.6|40845|40733|197
1647580500000|2022-03-18 05:15:00|40872.6|40760.6|40882.1|40770.1|40903.5|40791.5|40851|40739|172
1647580800000|2022-03-18 05:20:00|40873.4|40761.4|40831.5|40719.5|40875|40763|40783.9|40671.9|374
1647581100000|2022-03-18 05:25:00|40832.2|40720.2|40824.6|40712.6|40840.4|40728.4|40811.6|40699.6|216
1647581400000|2022-03-18 05:30:00|40818.1|40706.1|40784|40672|40829.5|40717.5|40768|40656|250
1647581700000|2022-03-18 05:35:00|40784.7|40672.7|40786.9|40674.9|40824.5|40712.5|40780.6|40668.6|263
1647582000000|2022-03-18 05:40:00|40791.7|40679.7|40822.3|40710.3|40848.5|40736.5|40791.7|40679.7|300
1647582300000|2022-03-18 05:45:00|40816.3|40704.3|40876.4|40764.4|40886.5|40774.5|40805.5|40693.5|306
1647582600000|2022-03-18 05:50:00|40878.4|40766.4|40861.7|40749.7|40881.1|40769.1|40835.8|40723.8|339
1647582900000|2022-03-18 05:55:00|40861.8|40749.8|40835.1|40723.1|40862|40750|40822.5|40710.5|258
1647583200000|2022-03-18 06:00:00|40834.8|40722.8|40865.9|40753.9|40888.2|40776.2|40832.8|40720.8|359
1647583500000|2022-03-18 06:05:00|40866.4|40754.4|40882|40770|40885.9|40773.9|40866.4|40754.4|313
1647583800000|2022-03-18 06:10:00|40881.9|40769.9|40879.2|40767.2|40906.9|40794.9|40869.7|40757.7|362
1647584100000|2022-03-18 06:15:00|40878.9|40766.9|40858.5|40746.5|40893.6|40781.6|40852.1|40740.1|325
1647584400000|2022-03-18 06:20:00|40858.7|40746.7|40872.9|40760.9|40889.8|40777.8|40847|40735|305
1647584700000|2022-03-18 06:25:00|40873.1|40761.1|40840.1|40728.1|40876.4|40764.4|40840.1|40728.1|188
1647585000000|2022-03-18 06:30:00|40839.9|40727.9|40833.9|40721.9|40883.9|40771.9|40826.5|40714.5|240
1647585300000|2022-03-18 06:35:00|40832.9|40720.9|40822.2|40710.2|40842.5|40730.5|40819.5|40707.5|293
1647585600000|2022-03-18 06:40:00|40819.5|40707.5|40814.5|40702.5|40827|40715|40800.1|40688.1|298
1647585900000|2022-03-18 06:45:00|40814.3|40702.3|40800.5|40688.5|40814.4|40702.4|40781|40669|224
1647586200000|2022-03-18 06:50:00|40800.9|40688.9|40804.6|40692.6|40819.6|40707.6|40791|40679|171
1647586500000|2022-03-18 06:55:00|40806|40694|40804.8|40692.8|40812.9|40700.9|40782.8|40670.8|246
1647586800000|2022-03-18 07:00:00|40802.1|40690.1|40847.9|40735.9|40863.1|40751.1|40798.9|40686.9|359
1647587100000|2022-03-18 07:05:00|40847.6|40735.6|40843.7|40731.7|40848.6|40736.6|40828.5|40716.5|126
1647587400000|2022-03-18 07:10:00|40841.2|40729.2|40773.9|40661.9|40841.2|40729.2|40758.1|40646.1|171
1647587700000|2022-03-18 07:15:00|40776|40664|40773.8|40661.8|40792.4|40680.4|40761.8|40649.8|212
1647588000000|2022-03-18 07:20:00|40772.2|40660.2|40738.1|40626.1|40774.9|40662.9|40732.6|40620.6|181
1647588300000|2022-03-18 07:25:00|40736.8|40624.8|40740.6|40628.6|40778.8|40666.8|40735|40623|237
1647588600000|2022-03-18 07:30:00|40739.6|40627.6|40799.7|40687.7|40805.7|40693.7|40739.6|40627.6|183
1647588900000|2022-03-18 07:35:00|40799|40687|40751.6|40639.6|40799.6|40687.6|40740.5|40628.5|113
1647589200000|2022-03-18 07:40:00|40734.1|40622.1|40751.8|40639.8|40756.1|40644.1|40704.5|40592.5|157
1647589500000|2022-03-18 07:45:00|40752.3|40640.3|40697.1|40585.1|40784.6|40672.6|40694.6|40582.6|113
1647589800000|2022-03-18 07:50:00|40696.7|40584.7|40632.4|40520.4|40696.7|40584.7|40632.4|40520.4|180
1647590100000|2022-03-18 07:55:00|40651.1|40539.1|40630.9|40518.9|40654|40542|40628.8|40516.8|141
1647590400000|2022-03-18 08:00:00|40630.4|40518.4|40640.6|40528.6|40667.6|40555.6|40608|40496|209
1647590700000|2022-03-18 08:05:00|40640.8|40528.8|40602.8|40490.8|40653.1|40541.1|40576.4|40464.4|209
1647591000000|2022-03-18 08:10:00|40607.8|40495.8|40664.9|40552.9|40668.9|40556.9|40598.3|40486.3|243
1647591300000|2022-03-18 08:15:00|40659.5|40547.5|40678.1|40566.1|40694.9|40582.9|40648.5|40536.5|176
1647591600000|2022-03-18 08:20:00|40671.2|40559.2|40801.2|40689.2|40808.9|40696.9|40671.2|40559.2|336
1647591900000|2022-03-18 08:25:00|40786.7|40674.7|40804.3|40692.3|40815.4|40703.4|40754.5|40642.5|224
1647592200000|2022-03-18 08:30:00|40796.4|40684.4|40737.4|40625.4|40810.5|40698.5|40721.7|40609.7|326
1647592500000|2022-03-18 08:35:00|40734.1|40622.1|40796.2|40684.2|40804.3|40692.3|40727.7|40615.7|347
1647592800000|2022-03-18 08:40:00|40795.6|40683.6|40748.8|40636.8|40795.6|40683.6|40739.3|40627.3|331
1647593100000|2022-03-18 08:45:00|40747.8|40635.8|40721.5|40609.5|40775.9|40663.9|40697.3|40585.3|393
1647593400000|2022-03-18 08:50:00|40718.6|40606.6|40675.4|40563.4|40725.7|40613.7|40559.5|40447.5|589
1647593700000|2022-03-18 08:55:00|40675.7|40563.7|40673|40561|40681.7|40569.7|40626.1|40514.1|540
1647594000000|2022-03-18 09:00:00|40673.2|40561.2|40603.8|40491.8|40690.5|40578.5|40590.3|40478.3|565
1647594300000|2022-03-18 09:05:00|40604.9|40492.9|40647.5|40535.5|40647.8|40535.8|40604.9|40492.9|475
1647594600000|2022-03-18 09:10:00|40647|40535|40651.4|40539.4|40655|40543|40608.2|40496.2|341
1647594900000|2022-03-18 09:15:00|40651.3|40539.3|40606.7|40494.7|40652.3|40540.3|40606.7|40494.7|327
1647595200000|2022-03-18 09:20:00|40606.5|40494.5|40604|40492|40609.3|40497.3|40565.1|40453.1|474
1647595500000|2022-03-18 09:25:00|40604.5|40492.5|40638.1|40526.1|40641.1|40529.1|40592.3|40480.3|507
1647595800000|2022-03-18 09:30:00|40640.7|40528.7|40611.8|40499.8|40666.2|40554.2|40602.9|40490.9|430
1647596100000|2022-03-18 09:35:00|40612.3|40500.3|40608|40496|40636.8|40524.8|40608|40496|293
1647596400000|2022-03-18 09:40:00|40608.4|40496.4|40600.7|40488.7|40618.9|40506.9|40564.8|40452.8|355
1647596700000|2022-03-18 09:45:00|40607.3|40495.3|40584.9|40472.9|40623.1|40511.1|40584.9|40472.9|374
1647597000000|2022-03-18 09:50:00|40586|40474|40575.3|40463.3|40586|40474|40523|40411|393
1647597300000|2022-03-18 09:55:00|40575.2|40463.2|40571|40459|40592.4|40480.4|40543.4|40431.4|423
1647597600000|2022-03-18 10:00:00|40576.4|40464.4|40603.3|40491.3|40605.8|40493.8|40566.2|40454.2|197
1647597900000|2022-03-18 10:05:00|40602.2|40490.2|40628.4|40516.4|40636.8|40524.8|40602.2|40490.2|314
1647598200000|2022-03-18 10:10:00|40628.2|40516.2|40630.9|40518.9|40652.4|40540.4|40622.9|40510.9|319
1647598500000|2022-03-18 10:15:00|40631|40519|40643.6|40531.6|40643.8|40531.8|40600.8|40488.8|263
1647598800000|2022-03-18 10:20:00|40640.5|40528.5|40649|40537|40684.8|40572.8|40637.6|40525.6|379
1647599100000|2022-03-18 10:25:00|40648.6|40536.6|40693.3|40581.3|40698.8|40586.8|40640.8|40528.8|268
1647599400000|2022-03-18 10:30:00|40695.3|40583.3|40683.2|40571.2|40703.6|40591.6|40678.3|40566.3|399
1647599700000|2022-03-18 10:35:00|40679.8|40567.8|40697.7|40585.7|40703.7|40591.7|40663.9|40551.9|262
1647600000000|2022-03-18 10:40:00|40695.7|40583.7|40654.5|40542.5|40699.2|40587.2|40654.5|40542.5|244
1647600300000|2022-03-18 10:45:00|40659.6|40547.6|40665|40553|40670.6|40558.6|40623.2|40511.2|298
1647600600000|2022-03-18 10:50:00|40665.4|40553.4|40547.6|40435.6|40669.1|40557.1|40522.1|40410.1|512
1647600900000|2022-03-18 10:55:00|40547.7|40435.7|40452.1|40340.1|40549.8|40437.8|40409.5|40297.5|648
1647601200000|2022-03-18 11:00:00|40449.2|40337.2|40460.8|40348.8|40475.9|40363.9|40417.5|40305.5|501
1647601500000|2022-03-18 11:05:00|40461.4|40349.4|40345.2|40233.2|40468.9|40356.9|40340.1|40228.1|716
1647601800000|2022-03-18 11:10:00|40345|40233|40421.5|40309.5|40449.5|40337.5|40333.4|40221.4|566
1647602100000|2022-03-18 11:15:00|40418.9|40306.9|40364.3|40252.3|40421.5|40309.5|40364.3|40252.3|428
1647602400000|2022-03-18 11:20:00|40370.7|40258.7|40358.7|40246.7|40414.5|40302.5|40326.4|40214.4|569
1647602700000|2022-03-18 11:25:00|40358.6|40246.6|40333.6|40221.6|40379.7|40267.7|40330.3|40218.3|459
1647603000000|2022-03-18 11:30:00|40333.9|40221.9|40376.3|40264.3|40434.5|40322.5|40250.8|40138.8|688
1647603300000|2022-03-18 11:35:00|40377.4|40265.4|40421.2|40309.2|40438.2|40326.2|40374.1|40262.1|523
1647603600000|2022-03-18 11:40:00|40419.9|40307.9|40431.7|40319.7|40467.3|40355.3|40403.6|40291.6|333
1647603900000|2022-03-18 11:45:00|40432.8|40320.8|40433.3|40321.3|40466.7|40354.7|40418.9|40306.9|379
1647604200000|2022-03-18 11:50:00|40420.4|40308.4|40463.1|40351.1|40493.5|40381.5|40414.5|40302.5|447
1647604500000|2022-03-18 11:55:00|40463.3|40351.3|40461.8|40349.8|40498.2|40386.2|40448.1|40336.1|489
1647604800000|2022-03-18 12:00:00|40463.3|40351.3|40506.5|40394.5|40511.6|40399.6|40421.2|40309.2|472
1647605100000|2022-03-18 12:05:00|40516|40404|40528.7|40416.7|40563|40451|40504.3|40392.3|470
1647605400000|2022-03-18 12:10:00|40528.2|40416.2|40514|40402|40550.1|40438.1|40496.9|40384.9|392
1647605700000|2022-03-18 12:15:00|40513.9|40401.9|40461.2|40349.2|40520.9|40408.9|40448|40336|448
1647606000000|2022-03-18 12:20:00|40460.4|40348.4|40461.8|40349.8|40488|40376|40441.4|40329.4|375
1647606300000|2022-03-18 12:25:00|40466|40354|40451.4|40339.4|40478.9|40366.9|40445.2|40333.2|327
1647606600000|2022-03-18 12:30:00|40448.9|40336.9|40505|40393|40507.6|40395.6|40420.8|40308.8|448
1647606900000|2022-03-18 12:35:00|40502.8|40390.8|40607.6|40495.6|40617.6|40505.6|40496|40384|463
1647607200000|2022-03-18 12:40:00|40607.3|40495.3|40630.1|40518.1|40639.6|40527.6|40569.2|40457.2|716
1647607500000|2022-03-18 12:45:00|40625.4|40513.4|40590.6|40478.6|40641.2|40529.2|40570|40458|431
1647607800000|2022-03-18 12:50:00|40590.4|40478.4|40531.8|40419.8|40594.2|40482.2|40509.3|40397.3|468
1647608100000|2022-03-18 12:55:00|40538.2|40426.2|40519.1|40407.1|40538.2|40426.2|40500|40388|264
1647608400000|2022-03-18 13:00:00|40520.5|40408.5|40525.7|40413.7|40551.1|40439.1|40502.3|40390.3|400
1647608700000|2022-03-18 13:05:00|40533.5|40421.5|40557|40445|40557|40445|40473.6|40361.6|387
1647609000000|2022-03-18 13:10:00|40556.4|40444.4|40563.4|40451.4|40575.4|40463.4|40537.5|40425.5|258
1647609300000|2022-03-18 13:15:00|40564|40452|40535.3|40423.3|40566.1|40454.1|40520.4|40408.4|425
1647609600000|2022-03-18 13:20:00|40535.6|40423.6|40462.9|40350.9|40539.7|40427.7|40454.4|40342.4|406
1647609900000|2022-03-18 13:25:00|40466.4|40354.4|40519.3|40407.3|40520.5|40408.5|40441.5|40329.5|639
1647610200000|2022-03-18 13:30:00|40513.5|40401.5|40411|40299|40536.3|40424.3|40374.1|40262.1|765
1647610500000|2022-03-18 13:35:00|40410.5|40298.5|40560.4|40448.4|40592.9|40480.9|40398.7|40286.7|755
1647610800000|2022-03-18 13:40:00|40558.3|40446.3|40586.1|40474.1|40601.2|40489.2|40531.9|40419.9|560
1647611100000|2022-03-18 13:45:00|40586.6|40474.6|40635.6|40523.6|40641.6|40529.6|40586.6|40474.6|474
1647611400000|2022-03-18 13:50:00|40635.7|40523.7|40584.1|40472.1|40650.8|40538.8|40577.8|40465.8|524
1647611700000|2022-03-18 13:55:00|40586|40474|40663.2|40551.2|40679.1|40567.1|40584.6|40472.6|513
1647612000000|2022-03-18 14:00:00|40663|40551|40722.7|40610.7|40751.3|40639.3|40653.7|40541.7|869
1647612300000|2022-03-18 14:05:00|40728.1|40616.1|40768.3|40656.3|40768.8|40656.8|40688.5|40576.5|477
1647612600000|2022-03-18 14:10:00|40769.1|40657.1|40779.8|40667.8|40858.3|40746.3|40748.3|40636.3|627
1647612900000|2022-03-18 14:15:00|40777.7|40665.7|40741.3|40629.3|40791.4|40679.4|40714.5|40602.5|720
1647613200000|2022-03-18 14:20:00|40743.1|40631.1|40675.2|40563.2|40744.6|40632.6|40645.7|40533.7|644
1647613500000|2022-03-18 14:25:00|40671.7|40559.7|40821.5|40709.5|40855.5|40743.5|40648.5|40536.5|618
1647613800000|2022-03-18 14:30:00|40820.5|40708.5|40734|40622|40852|40740|40719.3|40607.3|686
1647614100000|2022-03-18 14:35:00|40734.1|40622.1|40602|40490|40743.7|40631.7|40553|40441|671
1647614400000|2022-03-18 14:40:00|40601.9|40489.9|40621.2|40509.2|40637.4|40525.4|40581.8|40469.8|631
1647614700000|2022-03-18 14:45:00|40621.1|40509.1|40581.1|40469.1|40656.4|40544.4|40581.1|40469.1|446
1647615000000|2022-03-18 14:50:00|40585.9|40473.9|40608|40496|40608.7|40496.7|40522.9|40410.9|571
1647615300000|2022-03-18 14:55:00|40608.1|40496.1|40631.6|40519.6|40648.5|40536.5|40596.1|40484.1|342
1647615600000|2022-03-18 15:00:00|40637.4|40525.4|40673.1|40561.1|40697.9|40585.9|40620.5|40508.5|517
1647615900000|2022-03-18 15:05:00|40671.3|40559.3|40704.9|40592.9|40754.1|40642.1|40656|40544|576
1647616200000|2022-03-18 15:10:00|40704.7|40592.7|40673.3|40561.3|40724.9|40612.9|40668.7|40556.7|474
1647616500000|2022-03-18 15:15:00|40672.7|40560.7|40704.4|40592.4|40704.4|40592.4|40642.5|40530.5|591
1647616800000|2022-03-18 15:20:00|40703.6|40591.6|40725.8|40613.8|40774.8|40662.8|40670.3|40558.3|734
1647617100000|2022-03-18 15:25:00|40725.9|40613.9|40676.8|40564.8|40728.6|40616.6|40652.9|40540.9|549
1647617400000|2022-03-18 15:30:00|40676.7|40564.7|40702.7|40590.7|40728.1|40616.1|40676.7|40564.7|474
1647617700000|2022-03-18 15:35:00|40700|40588|40880.6|40768.6|40911.3|40799.3|40684.8|40572.8|673
1647618000000|2022-03-18 15:40:00|40880.5|40768.5|40953.1|40841.1|40986.2|40874.2|40812.5|40700.5|767
1647618300000|2022-03-18 15:45:00|40952.7|40840.7|40858.7|40746.7|41111.7|40999.7|40857.1|40745.1|934
1647618600000|2022-03-18 15:50:00|40858.3|40746.3|40886.8|40774.8|41027|40915|40858.3|40746.3|830
1647618900000|2022-03-18 15:55:00|40879.2|40767.2|40990.5|40878.5|40996.8|40884.8|40879.2|40767.2|727
1647619200000|2022-03-18 16:00:00|40990|40878|41081.2|40969.2|41086.5|40974.5|40972.2|40860.2|795
1647619500000|2022-03-18 16:05:00|41079.6|40967.6|40982.2|40870.2|41107.1|40995.1|40976.3|40864.3|611
1647619800000|2022-03-18 16:10:00|40985.4|40873.4|41058.9|40946.9|41106.4|40994.4|40984|40872|632
1647620100000|2022-03-18 16:15:00|41052.8|40940.8|41144.7|41032.7|41247.6|41135.6|41045.8|40933.8|718
1647620400000|2022-03-18 16:20:00|41144.3|41032.3|41159.3|41047.3|41247.8|41135.8|41139.1|41027.1|758
1647620700000|2022-03-18 16:25:00|41159.8|41047.8|41390.3|41278.3|41428.3|41316.3|41155.9|41043.9|699
1647621000000|2022-03-18 16:30:00|41397.5|41285.5|41316.8|41204.8|41458.6|41346.6|41244.5|41132.5|725
1647621300000|2022-03-18 16:35:00|41312.5|41200.5|41316.7|41204.7|41350.7|41238.7|41233.8|41121.8|473
1647621600000|2022-03-18 16:40:00|41319.4|41207.4|41381.7|41269.7|41381.7|41269.7|41315.7|41203.7|517
1647621900000|2022-03-18 16:45:00|41369.3|41257.3|41328.5|41216.5|41420.6|41308.6|41279.4|41167.4|582
1647622200000|2022-03-18 16:50:00|41328.2|41216.2|41449.5|41337.5|41488.9|41376.9|41328.2|41216.2|629
1647622500000|2022-03-18 16:55:00|41449.8|41337.8|41485|41373|41539.1|41427.1|41432.5|41320.5|733
1647622800000|2022-03-18 17:00:00|41485.2|41373.2|41559.5|41447.5|41714.1|41602.1|41438.4|41326.4|886
1647623100000|2022-03-18 17:05:00|41562.8|41450.8|41578.5|41466.5|41609.6|41497.6|41495|41383|788
1647623400000|2022-03-18 17:10:00|41586.5|41474.5|41529|41417|41586.5|41474.5|41513|41401|547
1647623700000|2022-03-18 17:15:00|41529.1|41417.1|41542.3|41430.3|41596.5|41484.5|41467.1|41355.1|674
1647624000000|2022-03-18 17:20:00|41543.3|41431.3|41595.2|41483.2|41602.4|41490.4|41543.3|41431.3|442
1647624300000|2022-03-18 17:25:00|41594.1|41482.1|41594.2|41482.2|41663.8|41551.8|41552.6|41440.6|506
1647624600000|2022-03-18 17:30:00|41597|41485|41610.5|41498.5|41626|41514|41518.7|41406.7|435
1647624900000|2022-03-18 17:35:00|41623.2|41511.2|41506.5|41394.5|41623.2|41511.2|41506|41394|487
1647625200000|2022-03-18 17:40:00|41507.2|41395.2|41499.5|41387.5|41542.4|41430.4|41478.1|41366.1|660
1647625500000|2022-03-18 17:45:00|41500|41388|41590.2|41478.2|41601.4|41489.4|41462.6|41350.6|623
1647625800000|2022-03-18 17:50:00|41589.9|41477.9|41616|41504|41616|41504|41573.2|41461.2|409
1647626100000|2022-03-18 17:55:00|41614.4|41502.4|41749.4|41637.4|41773.4|41661.4|41606.2|41494.2|613
1647626400000|2022-03-18 18:00:00|41742.5|41630.5|41883.4|41771.4|41903.7|41791.7|41712.7|41600.7|646
1647626700000|2022-03-18 18:05:00|41877|41765|41750.8|41638.8|41879.8|41767.8|41713.8|41601.8|726
1647627000000|2022-03-18 18:10:00|41750.6|41638.6|41807.1|41695.1|41820.5|41708.5|41746.3|41634.3|506
1647627300000|2022-03-18 18:15:00|41807|41695|41730.3|41618.3|41846.5|41734.5|41725.7|41613.7|417
1647627600000|2022-03-18 18:20:00|41729.5|41617.5|41796.8|41684.8|41796.8|41684.8|41725.2|41613.2|336
1647627900000|2022-03-18 18:25:00|41797.9|41685.9|41734|41622|41799.2|41687.2|41699.8|41587.8|390
1647628200000|2022-03-18 18:30:00|41734.2|41622.2|41698|41586|41742.5|41630.5|41660.5|41548.5|430
1647628500000|2022-03-18 18:35:00|41700.2|41588.2|41811.6|41699.6|41824.2|41712.2|41696|41584|512
1647628800000|2022-03-18 18:40:00|41812.6|41700.6|41776.6|41664.6|41856.1|41744.1|41773.1|41661.1|547
1647629100000|2022-03-18 18:45:00|41776.5|41664.5|41742.8|41630.8|41838.2|41726.2|41739.5|41627.5|423
1647629400000|2022-03-18 18:50:00|41739.5|41627.5|41757.4|41645.4|41759.4|41647.4|41720.6|41608.6|412
1647629700000|2022-03-18 18:55:00|41757.2|41645.2|41767.6|41655.6|41772.6|41660.6|41716|41604|234
1647630000000|2022-03-18 19:00:00|41766.3|41654.3|41759.6|41647.6|41842|41730|41758.2|41646.2|348
1647630300000|2022-03-18 19:05:00|41776.3|41664.3|41783.4|41671.4|41793.3|41681.3|41730.5|41618.5|362
1647630600000|2022-03-18 19:10:00|41785.1|41673.1|41744.8|41632.8|41794.1|41682.1|41707.4|41595.4|428
1647630900000|2022-03-18 19:15:00|41745|41633|41785|41673|41806.1|41694.1|41727.5|41615.5|334
1647631200000|2022-03-18 19:20:00|41790.5|41678.5|41741.8|41629.8|41794.5|41682.5|41718.4|41606.4|335
1647631500000|2022-03-18 19:25:00|41741.2|41629.2|41791.1|41679.1|41793.9|41681.9|41741.1|41629.1|389
1647631800000|2022-03-18 19:30:00|41789.4|41677.4|41866.4|41754.4|41907.3|41795.3|41785.7|41673.7|538
1647632100000|2022-03-18 19:35:00|41866.2|41754.2|41791.4|41679.4|41880|41768|41787.5|41675.5|369
1647632400000|2022-03-18 19:40:00|41787.6|41675.6|41851.3|41739.3|41869.6|41757.6|41781.4|41669.4|609
1647632700000|2022-03-18 19:45:00|41851.9|41739.9|41864.3|41752.3|41890.8|41778.8|41841.4|41729.4|499
1647633000000|2022-03-18 19:50:00|41864.5|41752.5|41917.8|41805.8|41955.6|41843.6|41864.5|41752.5|635
1647633300000|2022-03-18 19:55:00|41920.4|41808.4|42088.4|41976.4|42124.8|42012.8|41918|41806|888
1647633600000|2022-03-18 20:00:00|42091|41979|42236.2|42124.2|42407.1|42295.1|42077.6|41965.6|1055
1647633900000|2022-03-18 20:05:00|42236.6|42124.6|42092.1|41980.1|42298.1|42186.1|42058.8|41946.8|846
1647634200000|2022-03-18 20:10:00|42091|41979|42029|41917|42095.6|41983.6|42016.2|41904.2|776
1647634500000|2022-03-18 20:15:00|42027.7|41915.7|41995.8|41883.8|42035.2|41923.2|41952.1|41840.1|704
1647634800000|2022-03-18 20:20:00|41994.6|41882.6|41986.3|41874.3|41997.8|41885.8|41920.5|41808.5|669
1647635100000|2022-03-18 20:25:00|41987.8|41875.8|41972.7|41860.7|42018.5|41906.5|41961.1|41849.1|527
1647635400000|2022-03-18 20:30:00|41973.1|41861.1|41944.9|41832.9|41980.5|41868.5|41921.1|41809.1|542
1647635700000|2022-03-18 20:35:00|41944.7|41832.7|41908.7|41796.7|41966.5|41854.5|41905.7|41793.7|429
1647636000000|2022-03-18 20:40:00|41908.5|41796.5|41910.1|41798.1|41984.1|41872.1|41906.9|41794.9|386
1647636300000|2022-03-18 20:45:00|41910.2|41798.2|41948.3|41836.3|41963.6|41851.6|41909|41797|387
1647636600000|2022-03-18 20:50:00|41947.9|41835.9|41918.6|41806.6|41952.3|41840.3|41898.6|41786.6|328
1647636900000|2022-03-18 20:55:00|41918.7|41806.7|41892.8|41780.8|41962.3|41850.3|41892.8|41780.8|435
1647676800000|2022-03-19 08:00:00|41677.3|41565.3|41679|41567|41694.4|41582.4|41666.6|41554.6|328
1647677100000|2022-03-19 08:05:00|41679.1|41567.1|41685.6|41573.6|41686.5|41574.5|41648.5|41536.5|361
1647677400000|2022-03-19 08:10:00|41683.8|41571.8|41681.2|41569.2|41721.2|41609.2|41680.9|41568.9|477
1647677700000|2022-03-19 08:15:00|41677.7|41565.7|41722.1|41610.1|41728.8|41616.8|41677.7|41565.7|181
1647678000000|2022-03-19 08:20:00|41721.9|41609.9|41756.4|41644.4|41757.9|41645.9|41701.7|41589.7|435
1647678300000|2022-03-19 08:25:00|41756.5|41644.5|41750.9|41638.9|41762.1|41650.1|41744.4|41632.4|289
1647678600000|2022-03-19 08:30:00|41750|41638|41742.9|41630.9|41750|41638|41718.7|41606.7|458
1647678900000|2022-03-19 08:35:00|41742.5|41630.5|41730.2|41618.2|41742.8|41630.8|41717|41605|295
1647679200000|2022-03-19 08:40:00|41730.5|41618.5|41760.5|41648.5|41760.6|41648.6|41711.2|41599.2|282
1647679500000|2022-03-19 08:45:00|41762.4|41650.4|41753.4|41641.4|41797.9|41685.9|41753|41641|506
1647679800000|2022-03-19 08:50:00|41753.2|41641.2|41774.5|41662.5|41777.2|41665.2|41738.4|41626.4|341
1647680100000|2022-03-19 08:55:00|41774.7|41662.7|41770.1|41658.1|41778.1|41666.1|41753.1|41641.1|336
1647680400000|2022-03-19 09:00:00|41769.1|41657.1|41774.6|41662.6|41774.6|41662.6|41747.1|41635.1|302
1647680700000|2022-03-19 09:05:00|41774.7|41662.7|41804.4|41692.4|41809.7|41697.7|41769|41657|377
1647681000000|2022-03-19 09:10:00|41804.7|41692.7|41790.4|41678.4|41814.4|41702.4|41788.5|41676.5|316
1647681300000|2022-03-19 09:15:00|41790.5|41678.5|41792.2|41680.2|41793.6|41681.6|41733.5|41621.5|383
1647681600000|2022-03-19 09:20:00|41791.1|41679.1|41796.2|41684.2|41797|41685|41767.2|41655.2|397
1647681900000|2022-03-19 09:25:00|41796|41684|41784|41672|41796.3|41684.3|41768.9|41656.9|347
1647682200000|2022-03-19 09:30:00|41790.1|41678.1|41762.3|41650.3|41810.6|41698.6|41760.5|41648.5|391
1647682500000|2022-03-19 09:35:00|41762.2|41650.2|41744.2|41632.2|41763.1|41651.1|41739.6|41627.6|384
1647682800000|2022-03-19 09:40:00|41743.4|41631.4|41780.4|41668.4|41780.5|41668.5|41739|41627|409
1647683100000|2022-03-19 09:45:00|41779.9|41667.9|41809|41697|41818|41706|41773.2|41661.2|372
1647683400000|2022-03-19 09:50:00|41809.3|41697.3|41749.4|41637.4|41809.5|41697.5|41745.5|41633.5|299
1647683700000|2022-03-19 09:55:00|41749.5|41637.5|41732.6|41620.6|41749.5|41637.5|41729.6|41617.6|405
1647684000000|2022-03-19 10:00:00|41734.1|41622.1|41757.1|41645.1|41762.1|41650.1|41728|41616|305
1647684300000|2022-03-19 10:05:00|41756.8|41644.8|41768.8|41656.8|41770.1|41658.1|41739.4|41627.4|404
1647684600000|2022-03-19 10:10:00|41767.7|41655.7|41733.7|41621.7|41767.7|41655.7|41725.3|41613.3|160
1647684900000|2022-03-19 10:15:00|41732.4|41620.4|41710.6|41598.6|41732.5|41620.5|41663.1|41551.1|427
1647685200000|2022-03-19 10:20:00|41710.3|41598.3|41718.1|41606.1|41718.5|41606.5|41695|41583|261
1647685500000|2022-03-19 10:25:00|41721|41609|41729.1|41617.1|41736.1|41624.1|41712.7|41600.7|266
1647685800000|2022-03-19 10:30:00|41728.8|41616.8|41704.7|41592.7|41729.9|41617.9|41703.2|41591.2|252
1647686100000|2022-03-19 10:35:00|41705.3|41593.3|41694|41582|41708.8|41596.8|41694|41582|372
1647686400000|2022-03-19 10:40:00|41694.4|41582.4|41722.8|41610.8|41722.8|41610.8|41689.1|41577.1|259
1647686700000|2022-03-19 10:45:00|41723|41611|41757.5|41645.5|41759.8|41647.8|41722.9|41610.9|194
1647687000000|2022-03-19 10:50:00|41757.6|41645.6|41733.9|41621.9|41761.7|41649.7|41732.3|41620.3|370
1647687300000|2022-03-19 10:55:00|41734.9|41622.9|41748|41636|41751.9|41639.9|41734.4|41622.4|267
1647687600000|2022-03-19 11:00:00|41747.7|41635.7|41715.9|41603.9|41749.5|41637.5|41705|41593|288
1647687900000|2022-03-19 11:05:00|41716|41604|41797.6|41685.6|41797.9|41685.9|41713.9|41601.9|337
1647688200000|2022-03-19 11:10:00|41797.9|41685.9|41805.3|41693.3|41808.9|41696.9|41794.1|41682.1|262
1647688500000|2022-03-19 11:15:00|41805.2|41693.2|41790.4|41678.4|41820.7|41708.7|41783.9|41671.9|264
1647688800000|2022-03-19 11:20:00|41790.2|41678.2|41809.2|41697.2|41809.8|41697.8|41753.5|41641.5|333
1647689100000|2022-03-19 11:25:00|41809.3|41697.3|41846.7|41734.7|41847|41735|41804.9|41692.9|369
1647689400000|2022-03-19 11:30:00|41847.9|41735.9|41834.6|41722.6|41854.6|41742.6|41829.2|41717.2|379
1647689700000|2022-03-19 11:35:00|41834.7|41722.7|41847.6|41735.6|41847.9|41735.9|41811.7|41699.7|378
1647690000000|2022-03-19 11:40:00|41847.4|41735.4|41824.4|41712.4|41847.6|41735.6|41813.9|41701.9|278
1647690300000|2022-03-19 11:45:00|41824.3|41712.3|41796.7|41684.7|41824.4|41712.4|41789|41677|253
1647690600000|2022-03-19 11:50:00|41798.1|41686.1|41777.1|41665.1|41801.2|41689.2|41763.4|41651.4|239
1647690900000|2022-03-19 11:55:00|41776.6|41664.6|41786.9|41674.9|41786.9|41674.9|41758.2|41646.2|286
1647691200000|2022-03-19 12:00:00|41786.2|41674.2|41779.6|41667.6|41787.4|41675.4|41749.6|41637.6|344
1647691500000|2022-03-19 12:05:00|41777.7|41665.7|41761.1|41649.1|41777.7|41665.7|41751.3|41639.3|221
1647691800000|2022-03-19 12:10:00|41761|41649|41779.9|41667.9|41784.7|41672.7|41758.7|41646.7|218
1647692100000|2022-03-19 12:15:00|41778.7|41666.7|41808.9|41696.9|41810.4|41698.4|41765.7|41653.7|218
1647692400000|2022-03-19 12:20:00|41808.1|41696.1|41827.6|41715.6|41827.6|41715.6|41791.2|41679.2|354
1647692700000|2022-03-19 12:25:00|41827.5|41715.5|41853|41741|41858.3|41746.3|41821.8|41709.8|437
1647693000000|2022-03-19 12:30:00|41853.1|41741.1|41862.2|41750.2|41864.9|41752.9|41840.7|41728.7|372
1647693300000|2022-03-19 12:35:00|41861.5|41749.5|41834.6|41722.6|41862.2|41750.2|41827.2|41715.2|381
1647693600000|2022-03-19 12:40:00|41834.8|41722.8|41877.7|41765.7|41884.9|41772.9|41828.6|41716.6|411
1647693900000|2022-03-19 12:45:00|41877.5|41765.5|41859.8|41747.8|41878.5|41766.5|41851.7|41739.7|518
1647694200000|2022-03-19 12:50:00|41859.1|41747.1|41890|41778|41918.9|41806.9|41851.6|41739.6|485
1647694500000|2022-03-19 12:55:00|41890.3|41778.3|41917.6|41805.6|41920.4|41808.4|41874.6|41762.6|382
1647694800000|2022-03-19 13:00:00|41918.1|41806.1|41919.8|41807.8|41950|41838|41913.3|41801.3|504
1647695100000|2022-03-19 13:05:00|41915.8|41803.8|41858.8|41746.8|41915.8|41803.8|41854.9|41742.9|407
1647695400000|2022-03-19 13:10:00|41859.7|41747.7|41891.7|41779.7|41917|41805|41841.7|41729.7|480
1647695700000|2022-03-19 13:15:00|41890.6|41778.6|41926|41814|41930.9|41818.9|41890.2|41778.2|370
1647696000000|2022-03-19 13:20:00|41925.8|41813.8|41969.8|41857.8|41992.6|41880.6|41901.5|41789.5|361
1647696300000|2022-03-19 13:25:00|41968.3|41856.3|41926.2|41814.2|41969.4|41857.4|41926.2|41814.2|302
1647696600000|2022-03-19 13:30:00|41925.6|41813.6|41909.1|41797.1|41941.4|41829.4|41908.8|41796.8|369
1647696900000|2022-03-19 13:35:00|41908.8|41796.8|41797.9|41685.9|41910.2|41798.2|41787.1|41675.1|731
1647697200000|2022-03-19 13:40:00|41797.8|41685.8|41800.3|41688.3|41844.9|41732.9|41764.8|41652.8|545
1647697500000|2022-03-19 13:45:00|41800.7|41688.7|41837.6|41725.6|41849.1|41737.1|41785.4|41673.4|422
1647697800000|2022-03-19 13:50:00|41839.8|41727.8|41838.9|41726.9|41845.5|41733.5|41809.4|41697.4|298
1647698100000|2022-03-19 13:55:00|41839.9|41727.9|41798.1|41686.1|41841|41729|41797.5|41685.5|213
1647698400000|2022-03-19 14:00:00|41798.4|41686.4|41758.5|41646.5|41823.7|41711.7|41758.5|41646.5|435
1647698700000|2022-03-19 14:05:00|41758.2|41646.2|41777.6|41665.6|41777.6|41665.6|41725.3|41613.3|478
1647699000000|2022-03-19 14:10:00|41778.1|41666.1|41789.6|41677.6|41830.1|41718.1|41778.1|41666.1|429
1647699300000|2022-03-19 14:15:00|41790.4|41678.4|41776.2|41664.2|41793.9|41681.9|41770.7|41658.7|493
1647699600000|2022-03-19 14:20:00|41776.3|41664.3|41756.3|41644.3|41776.3|41664.3|41754.8|41642.8|394
1647699900000|2022-03-19 14:25:00|41755.5|41643.5|41817|41705|41821.8|41709.8|41755.5|41643.5|434
1647700200000|2022-03-19 14:30:00|41817.1|41705.1|41862|41750|41877.2|41765.2|41816.6|41704.6|512
1647700500000|2022-03-19 14:35:00|41861.6|41749.6|41864.8|41752.8|41883.1|41771.1|41854.3|41742.3|580
1647700800000|2022-03-19 14:40:00|41865.5|41753.5|41872.9|41760.9|41876.6|41764.6|41845.3|41733.3|430
1647701100000|2022-03-19 14:45:00|41873.5|41761.5|41855.7|41743.7|41878.1|41766.1|41841|41729|238
1647701400000|2022-03-19 14:50:00|41856|41744|41881.1|41769.1|41904.8|41792.8|41854.7|41742.7|302
1647701700000|2022-03-19 14:55:00|41879.8|41767.8|41885|41773|41894.2|41782.2|41878.3|41766.3|419
1647702000000|2022-03-19 15:00:00|41885.2|41773.2|41943.7|41831.7|41999.5|41887.5|41882.5|41770.5|588
1647702300000|2022-03-19 15:05:00|41944.3|41832.3|41867.8|41755.8|41944.3|41832.3|41854.1|41742.1|323
1647702600000|2022-03-19 15:10:00|41867.5|41755.5|41846.2|41734.2|41874.1|41762.1|41838.5|41726.5|299
1647702900000|2022-03-19 15:15:00|41847.4|41735.4|41939.6|41827.6|41964.2|41852.2|41846.1|41734.1|702
1647703200000|2022-03-19 15:20:00|41939.3|41827.3|41989.2|41877.2|41998.6|41886.6|41939.3|41827.3|373
1647703500000|2022-03-19 15:25:00|42009.6|41897.6|42020.3|41908.3|42054.5|41942.5|41970.3|41858.3|511
1647703800000|2022-03-19 15:30:00|42020.6|41908.6|42093.9|41981.9|42136|42024|42020.6|41908.6|763
1647704100000|2022-03-19 15:35:00|42094|41982|42009.3|41897.3|42117.9|42005.9|41977.3|41865.3|702
1647704400000|2022-03-19 15:40:00|42009.4|41897.4|42062.7|41950.7|42078.9|41966.9|41995.2|41883.2|610
1647704700000|2022-03-19 15:45:00|42062.4|41950.4|42075.6|41963.6|42095.7|41983.7|42030|41918|479
1647705000000|2022-03-19 15:50:00|42076.6|41964.6|42070.1|41958.1|42088.5|41976.5|42040.9|41928.9|281
1647705300000|2022-03-19 15:55:00|42071.2|41959.2|42020.4|41908.4|42079.9|41967.9|42020.4|41908.4|387
1647705600000|2022-03-19 16:00:00|42020.1|41908.1|42000.5|41888.5|42020.1|41908.1|41960.3|41848.3|537
1647705900000|2022-03-19 16:05:00|42000.8|41888.8|41934.4|41822.4|42000.8|41888.8|41929.1|41817.1|548
1647706200000|2022-03-19 16:10:00|41933.9|41821.9|41962.3|41850.3|41987|41875|41922.1|41810.1|487
1647706500000|2022-03-19 16:15:00|41962.6|41850.6|41973.1|41861.1|41979.6|41867.6|41927.7|41815.7|575
1647706800000|2022-03-19 16:20:00|41975|41863|41974|41862|42028.3|41916.3|41974|41862|432
1647707100000|2022-03-19 16:25:00|41973.2|41861.2|41995.1|41883.1|41995.6|41883.6|41973.1|41861.1|252
1647707400000|2022-03-19 16:30:00|41995.7|41883.7|42036.4|41924.4|42048.1|41936.1|41953.1|41841.1|543
1647707700000|2022-03-19 16:35:00|42034.6|41922.6|42062.4|41950.4|42101.2|41989.2|42032.2|41920.2|594
1647708000000|2022-03-19 16:40:00|42062.3|41950.3|42150.2|42038.2|42204.9|42092.9|42035.4|41923.4|746
1647708300000|2022-03-19 16:45:00|42148.2|42036.2|42114|42002|42175.3|42063.3|42055.1|41943.1|707
1647708600000|2022-03-19 16:50:00|42115.1|42003.1|42119.1|42007.1|42138.5|42026.5|42087.6|41975.6|610
1647708900000|2022-03-19 16:55:00|42119|42007|42044.5|41932.5|42119.2|42007.2|42042.4|41930.4|586
1647709200000|2022-03-19 17:00:00|42045.1|41933.1|41977.4|41865.4|42067.6|41955.6|41970.9|41858.9|606
1647709500000|2022-03-19 17:05:00|41977.5|41865.5|41942.1|41830.1|41987.8|41875.8|41941.1|41829.1|578
1647709800000|2022-03-19 17:10:00|41942|41830|41916.1|41804.1|41952|41840|41886|41774|535
1647710100000|2022-03-19 17:15:00|41916.3|41804.3|41906|41794|41943.3|41831.3|41904.8|41792.8|491
1647710400000|2022-03-19 17:20:00|41905.2|41793.2|41971.5|41859.5|41974.4|41862.4|41905.2|41793.2|534
1647710700000|2022-03-19 17:25:00|41973.1|41861.1|41906.9|41794.9|41974.6|41862.6|41906.9|41794.9|321
1647711000000|2022-03-19 17:30:00|41904|41792|41920.8|41808.8|41923.5|41811.5|41881.6|41769.6|586
1647711300000|2022-03-19 17:35:00|41921.7|41809.7|41877|41765|41944|41832|41870.5|41758.5|477
1647711600000|2022-03-19 17:40:00|41876.6|41764.6|41920.8|41808.8|41920.9|41808.9|41874.1|41762.1|447
1647711900000|2022-03-19 17:45:00|41922|41810|41922.2|41810.2|41979.1|41867.1|41922|41810|517
1647712200000|2022-03-19 17:50:00|41922.1|41810.1|41942.5|41830.5|41943.1|41831.1|41887.4|41775.4|382
1647712500000|2022-03-19 17:55:00|41942.6|41830.6|41953.2|41841.2|41973.5|41861.5|41942.6|41830.6|248
1647712800000|2022-03-19 18:00:00|41953.4|41841.4|41915.9|41803.9|41954.3|41842.3|41897.2|41785.2|381
1647713100000|2022-03-19 18:05:00|41915.8|41803.8|41942|41830|41942.6|41830.6|41898.8|41786.8|342
1647713400000|2022-03-19 18:10:00|41942.1|41830.1|41972.5|41860.5|41980.2|41868.2|41942.1|41830.1|309
1647713700000|2022-03-19 18:15:00|41972.8|41860.8|41986.9|41874.9|41996.6|41884.6|41972.8|41860.8|234
1647714000000|2022-03-19 18:20:00|41982.8|41870.8|41937.8|41825.8|41984.6|41872.6|41934.4|41822.4|297
1647714300000|2022-03-19 18:25:00|41937.3|41825.3|41932.8|41820.8|41952|41840|41929.2|41817.2|326
1647714600000|2022-03-19 18:30:00|41933.2|41821.2|41988.9|41876.9|41990.1|41878.1|41933.2|41821.2|363
1647714900000|2022-03-19 18:35:00|41990|41878|42008.6|41896.6|42017.2|41905.2|41988.8|41876.8|335
1647715200000|2022-03-19 18:40:00|42008.9|41896.9|42017.6|41905.6|42021.6|41909.6|42008.2|41896.2|264
1647715500000|2022-03-19 18:45:00|42017.7|41905.7|42060.4|41948.4|42066.6|41954.6|42017.7|41905.7|476
1647715800000|2022-03-19 18:50:00|42061.5|41949.5|42080.5|41968.5|42095.3|41983.3|42058|41946|264
1647716100000|2022-03-19 18:55:00|42074.4|41962.4|42091.7|41979.7|42106.4|41994.4|42055.8|41943.8|336
1647716400000|2022-03-19 19:00:00|42089.4|41977.4|42043.1|41931.1|42103.8|41991.8|42028.3|41916.3|361
1647716700000|2022-03-19 19:05:00|42043|41931|42060.5|41948.5|42060.5|41948.5|41983.5|41871.5|434
1647717000000|2022-03-19 19:10:00|42060.2|41948.2|42066.2|41954.2|42066.4|41954.4|42002.1|41890.1|340
1647717300000|2022-03-19 19:15:00|42063.9|41951.9|42049.4|41937.4|42091.3|41979.3|42049.3|41937.3|198
1647717600000|2022-03-19 19:20:00|42049.3|41937.3|42059.5|41947.5|42060.9|41948.9|42033|41921|141
1647717900000|2022-03-19 19:25:00|42059.6|41947.6|42042.1|41930.1|42078.1|41966.1|42037.8|41925.8|227
1647718200000|2022-03-19 19:30:00|42042|41930|42017.1|41905.1|42042.1|41930.1|42011.8|41899.8|179
1647718500000|2022-03-19 19:35:00|42016.8|41904.8|42096.8|41984.8|42096.8|41984.8|42016.7|41904.7|217
1647718800000|2022-03-19 19:40:00|42093.8|41981.8|42082.7|41970.7|42144.5|42032.5|42082.7|41970.7|242
1647719100000|2022-03-19 19:45:00|42082.8|41970.8|42051.8|41939.8|42120.5|42008.5|42048.1|41936.1|282
1647719400000|2022-03-19 19:50:00|42052.7|41940.7|42096.6|41984.6|42099.8|41987.8|42042.1|41930.1|360
1647719700000|2022-03-19 19:55:00|42095.9|41983.9|42100|41988|42116.3|42004.3|42095.7|41983.7|165
1647720000000|2022-03-19 20:00:00|42100.3|41988.3|41998.4|41886.4|42100.3|41988.3|41971|41859|425
1647720300000|2022-03-19 20:05:00|41999.2|41887.2|42027.8|41915.8|42039.5|41927.5|41980.2|41868.2|347
1647720600000|2022-03-19 20:10:00|42030|41918|42039.1|41927.1|42041.9|41929.9|42005.3|41893.3|228
1647720900000|2022-03-19 20:15:00|42039.7|41927.7|42076.2|41964.2|42077.7|41965.7|42033.7|41921.7|419
1647721200000|2022-03-19 20:20:00|42075.9|41963.9|42103.6|41991.6|42118.7|42006.7|42075.9|41963.9|197
1647721500000|2022-03-19 20:25:00|42103.3|41991.3|42106.9|41994.9|42110.3|41998.3|42098.5|41986.5|207
1647721800000|2022-03-19 20:30:00|42107.4|41995.4|42149.4|42037.4|42181.1|42069.1|42099.2|41987.2|307
1647722100000|2022-03-19 20:35:00|42149.8|42037.8|42293.3|42181.3|42321.4|42209.4|42149.8|42037.8|600
1647722400000|2022-03-19 20:40:00|42295.8|42183.8|42305.5|42193.5|42421.6|42309.6|42249.2|42137.2|805
1647722700000|2022-03-19 20:45:00|42306.3|42194.3|42347.5|42235.5|42363.7|42251.7|42261.8|42149.8|560
1647723000000|2022-03-19 20:50:00|42347.3|42235.3|42357.2|42245.2|42368.2|42256.2|42287.5|42175.5|544
1647723300000|2022-03-19 20:55:00|42357.3|42245.3|42264.5|42152.5|42358|42246|42263.4|42151.4|628
1647723600000|2022-03-19 21:00:00|42264.2|42152.2|42294.5|42182.5|42313.3|42201.3|42263.4|42151.4|490
1647723900000|2022-03-19 21:05:00|42294.7|42182.7|42308.8|42196.8|42327.7|42215.7|42287.3|42175.3|205
1647724200000|2022-03-19 21:10:00|42310.2|42198.2|42271.3|42159.3|42313.3|42201.3|42265|42153|358
1647724500000|2022-03-19 21:15:00|42271.2|42159.2|42285.6|42173.6|42290.1|42178.1|42271.1|42159.1|154
1647724800000|2022-03-19 21:20:00|42286|42174|42347.5|42235.5|42375|42263|42286|42174|316
1647725100000|2022-03-19 21:25:00|42347.6|42235.6|42407.1|42295.1|42407.5|42295.5|42340.2|42228.2|274
1647725400000|2022-03-19 21:30:00|42407.2|42295.2|42367.1|42255.1|42410|42298|42367|42255|329
1647725700000|2022-03-19 21:35:00|42367|42255|42416.7|42304.7|42417.4|42305.4|42366.3|42254.3|352
1647726000000|2022-03-19 21:40:00|42416.9|42304.9|42339.8|42227.8|42417|42305|42337.5|42225.5|629
1647726300000|2022-03-19 21:45:00|42339.9|42227.9|42312.8|42200.8|42340.6|42228.6|42312.8|42200.8|438
1647726600000|2022-03-19 21:50:00|42312.7|42200.7|42296.8|42184.8|42339.6|42227.6|42296.8|42184.8|310
1647726900000|2022-03-19 21:55:00|42296.5|42184.5|42184.9|42072.9|42297.4|42185.4|42166.5|42054.5|551
1647727200000|2022-03-19 22:00:00|42185|42073|42136.2|42024.2|42201.1|42089.1|42120.5|42008.5|527
1647727500000|2022-03-19 22:05:00|42136.4|42024.4|41970.5|41858.5|42204.5|42092.5|41953.7|41841.7|682
1647727800000|2022-03-19 22:10:00|41970.2|41858.2|41911.6|41799.6|42008.5|41896.5|41876.7|41764.7|775
1647728100000|2022-03-19 22:15:00|41910.6|41798.6|41892|41780|41953.4|41841.4|41793.1|41681.1|804
1647728400000|2022-03-19 22:20:00|41890|41778|41827.3|41715.3|41895.3|41783.3|41802.6|41690.6|671
1647728700000|2022-03-19 22:25:00|41825.7|41713.7|41868.1|41756.1|41878.6|41766.6|41821|41709|517
1647729000000|2022-03-19 22:30:00|41868.2|41756.2|41840.9|41728.9|41888.2|41776.2|41833.5|41721.5|433
1647729300000|2022-03-19 22:35:00|41841.4|41729.4|41861.8|41749.8|41877.1|41765.1|41833.3|41721.3|342
1647729600000|2022-03-19 22:40:00|41861.5|41749.5|41933.4|41821.4|41942.8|41830.8|41824.4|41712.4|423
1647729900000|2022-03-19 22:45:00|41933.3|41821.3|41999.4|41887.4|41999.4|41887.4|41909.6|41797.6|522
1647730200000|2022-03-19 22:50:00|41999.7|41887.7|42035.2|41923.2|42038.6|41926.6|41984.7|41872.7|472
1647730500000|2022-03-19 22:55:00|42035.7|41923.7|42013.2|41901.2|42055.1|41943.1|42012|41900|487
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|41998.5|41886.5|42014.2|41902.2|41978.9|41866.9|364
1647731100000|2022-03-19 23:05:00|41999.9|41887.9|42043.4|41931.4|42081.5|41969.5|41998.4|41886.4|558
1647731400000|2022-03-19 23:10:00|42043.2|41931.2|42124|42012|42124.7|42012.7|42028.5|41916.5|278
1647731700000|2022-03-19 23:15:00|42124.4|42012.4|42158.2|42046.2|42160.1|42048.1|42092|41980|409
1647732000000|2022-03-19 23:20:00|42158.1|42046.1|42264.6|42152.6|42283.5|42171.5|42158.1|42046.1|445
1647732300000|2022-03-19 23:25:00|42264.7|42152.7|42262.5|42150.5|42276.4|42164.4|42238.1|42126.1|415
1647732600000|2022-03-19 23:30:00|42266.7|42154.7|42264.7|42152.7|42291|42179|42260.2|42148.2|241
1647732900000|2022-03-19 23:35:00|42265.6|42153.6|42237|42125|42339.5|42227.5|42162.3|42050.3|720
1647733200000|2022-03-19 23:40:00|42236.1|42124.1|42209.5|42097.5|42282.6|42170.6|42209.5|42097.5|533
1647733500000|2022-03-19 23:45:00|42209.6|42097.6|42199|42087|42232.9|42120.9|42189.7|42077.7|378
1647733800000|2022-03-19 23:50:00|42198.7|42086.7|42232.1|42120.1|42277.8|42165.8|42191.8|42079.8|451
1647734100000|2022-03-19 23:55:00|42233.1|42121.1|42272.2|42160.2|42284.9|42172.9|42231.7|42119.7|416
1647734400000|2022-03-20 00:00:00|42271.1|42159.1|42297.2|42185.2|42311.4|42199.4|42243.6|42131.6|657
1647734700000|2022-03-20 00:05:00|42291.7|42179.7|42287.7|42175.7|42335.8|42223.8|42253.2|42141.2|627
1647735000000|2022-03-20 00:10:00|42289.9|42177.9|42330.5|42218.5|42349.3|42237.3|42238.2|42126.2|613
1647735300000|2022-03-20 00:15:00|42331|42219|42314.3|42202.3|42343.4|42231.4|42281.4|42169.4|535
1647735600000|2022-03-20 00:20:00|42314.1|42202.1|42257.9|42145.9|42314.6|42202.6|42257.9|42145.9|179
1647735900000|2022-03-20 00:25:00|42258.6|42146.6|42213.9|42101.9|42258.6|42146.6|42154.5|42042.5|538
1647736200000|2022-03-20 00:30:00|42214.2|42102.2|42024|41912|42214.5|42102.5|42024|41912|522
1647736500000|2022-03-20 00:35:00|42023|41911|42087.4|41975.4|42145.4|42033.4|41997.9|41885.9|689
1647736800000|2022-03-20 00:40:00|42088.5|41976.5|42110.8|41998.8|42147.2|42035.2|42086.8|41974.8|409
1647737100000|2022-03-20 00:45:00|42112.7|42000.7|42111|41999|42122.7|42010.7|42050.8|41938.8|454
1647737400000|2022-03-20 00:50:00|42110.8|41998.8|42094.2|41982.2|42117.1|42005.1|42055.5|41943.5|573
1647737700000|2022-03-20 00:55:00|42093.1|41981.1|42101.1|41989.1|42101.4|41989.4|42054.2|41942.2|474
1647738000000|2022-03-20 01:00:00|42101|41989|42093.3|41981.3|42138.2|42026.2|42078.3|41966.3|433
1647738300000|2022-03-20 01:05:00|42093.7|41981.7|42095|41983|42114.7|42002.7|42082.2|41970.2|336
1647738600000|2022-03-20 01:10:00|42093.6|41981.6|42039.2|41927.2|42095|41983|42025.7|41913.7|439
1647738900000|2022-03-20 01:15:00|42038.9|41926.9|41969.1|41857.1|42070.4|41958.4|41926.2|41814.2|660
1647739200000|2022-03-20 01:20:00|41969.2|41857.2|41946.5|41834.5|41978.1|41866.1|41931.2|41819.2|700
1647739500000|2022-03-20 01:25:00|41946.4|41834.4|41954.9|41842.9|42007.3|41895.3|41945.9|41833.9|444
1647739800000|2022-03-20 01:30:00|41954.8|41842.8|41898.8|41786.8|41977.1|41865.1|41886.3|41774.3|719
1647740100000|2022-03-20 01:35:00|41898.7|41786.7|41909.8|41797.8|41923.3|41811.3|41896.3|41784.3|426
1647740400000|2022-03-20 01:40:00|41910|41798|41893.1|41781.1|41924.8|41812.8|41873.1|41761.1|578
1647740700000|2022-03-20 01:45:00|41880.4|41768.4|42024.4|41912.4|42057.6|41945.6|41880.4|41768.4|590
1647741000000|2022-03-20 01:50:00|42026.2|41914.2|41995.2|41883.2|42026.2|41914.2|41983.4|41871.4|237
1647741300000|2022-03-20 01:55:00|41995.8|41883.8|42031.2|41919.2|42032.6|41920.6|41995.6|41883.6|251
1647741600000|2022-03-20 02:00:00|42030.9|41918.9|42000.5|41888.5|42036.8|41924.8|41991.5|41879.5|295
1647741900000|2022-03-20 02:05:00|42001.9|41889.9|42045.3|41933.3|42095.3|41983.3|42000.5|41888.5|371
1647742200000|2022-03-20 02:10:00|42048.1|41936.1|42068.2|41956.2|42073.9|41961.9|42047|41935|260
1647742500000|2022-03-20 02:15:00|42067.9|41955.9|42075.2|41963.2|42077.6|41965.6|42039.2|41927.2|315
1647742800000|2022-03-20 02:20:00|42074.7|41962.7|42068.1|41956.1|42079.7|41967.7|42053.2|41941.2|258
1647743100000|2022-03-20 02:25:00|42067.3|41955.3|41984.9|41872.9|42068.1|41956.1|41970.8|41858.8|502
1647743400000|2022-03-20 02:30:00|41983.8|41871.8|41926.8|41814.8|41994|41882|41918.2|41806.2|330
1647743700000|2022-03-20 02:35:00|41927.3|41815.3|41852.5|41740.5|41942.8|41830.8|41852.2|41740.2|471
1647744000000|2022-03-20 02:40:00|41852.4|41740.4|41876.1|41764.1|41894.2|41782.2|41851.5|41739.5|472
1647744300000|2022-03-20 02:45:00|41875.5|41763.5|41873.1|41761.1|41915.4|41803.4|41872.7|41760.7|471
1647744600000|2022-03-20 02:50:00|41873.8|41761.8|41853.3|41741.3|41892.5|41780.5|41850.6|41738.6|425
1647744900000|2022-03-20 02:55:00|41854.4|41742.4|41882.6|41770.6|41900.1|41788.1|41851.9|41739.9|265
1647745200000|2022-03-20 03:00:00|41881.3|41769.3|41936.2|41824.2|41941.9|41829.9|41881.3|41769.3|250
1647745500000|2022-03-20 03:05:00|41935.6|41823.6|41975.9|41863.9|41981.7|41869.7|41935.6|41823.6|647
1647745800000|2022-03-20 03:10:00|41975.5|41863.5|41930.9|41818.9|41982.2|41870.2|41923.3|41811.3|406
1647746100000|2022-03-20 03:15:00|41930.5|41818.5|41945.9|41833.9|41974.9|41862.9|41930.5|41818.5|345
1647746400000|2022-03-20 03:20:00|41945.7|41833.7|41981.8|41869.8|41990.9|41878.9|41944.9|41832.9|413
1647746700000|2022-03-20 03:25:00|41981.9|41869.9|41984.8|41872.8|41985.8|41873.8|41953.2|41841.2|320
1647747000000|2022-03-20 03:30:00|41983.6|41871.6|42007.6|41895.6|42013.6|41901.6|41982|41870|388
1647747300000|2022-03-20 03:35:00|42008|41896|41998.9|41886.9|42008|41896|41995.2|41883.2|221
1647747600000|2022-03-20 03:40:00|41997.3|41885.3|42016.8|41904.8|42020.2|41908.2|41997.2|41885.2|245
1647747900000|2022-03-20 03:45:00|42017|41905|42030.9|41918.9|42030.9|41918.9|41975.3|41863.3|418
1647748200000|2022-03-20 03:50:00|42030.8|41918.8|42028.3|41916.3|42039.6|41927.6|42022.7|41910.7|416
1647748500000|2022-03-20 03:55:00|42028.1|41916.1|42000.2|41888.2|42028.2|41916.2|41972.8|41860.8|397
1647748800000|2022-03-20 04:00:00|42001.7|41889.7|41948.9|41836.9|42013.1|41901.1|41939.2|41827.2|390
1647749100000|2022-03-20 04:05:00|41949.2|41837.2|42025.6|41913.6|42026.6|41914.6|41935.3|41823.3|482
1647749400000|2022-03-20 04:10:00|42025.3|41913.3|42003.1|41891.1|42029.2|41917.2|41999.5|41887.5|467
1647749700000|2022-03-20 04:15:00|42002.9|41890.9|41958|41846|42003.3|41891.3|41944.3|41832.3|280
1647750000000|2022-03-20 04:20:00|41958.1|41846.1|41986.6|41874.6|41987.7|41875.7|41947.3|41835.3|369
1647750300000|2022-03-20 04:25:00|41986.7|41874.7|41964.7|41852.7|42015|41903|41964.7|41852.7|486
1647750600000|2022-03-20 04:30:00|41961.9|41849.9|41961.1|41849.1|41961.9|41849.9|41908.3|41796.3|487
1647750900000|2022-03-20 04:35:00|41961|41849|41976.5|41864.5|41986.5|41874.5|41957.5|41845.5|333
1647751200000|2022-03-20 04:40:00|41975.7|41863.7|41983.4|41871.4|41993.7|41881.7|41975.7|41863.7|439
1647751500000|2022-03-20 04:45:00|41983.6|41871.6|41939.4|41827.4|41986.3|41874.3|41938.1|41826.1|286
1647751800000|2022-03-20 04:50:00|41939.8|41827.8|41930.4|41818.4|41947.1|41835.1|41929.3|41817.3|278
1647752100000|2022-03-20 04:55:00|41930.3|41818.3|41914.8|41802.8|41930.9|41818.9|41903|41791|515
1647752400000|2022-03-20 05:00:00|41914.9|41802.9|41897.3|41785.3|41935.8|41823.8|41877.8|41765.8|467
1647752700000|2022-03-20 05:05:00|41895.6|41783.6|41961.3|41849.3|41961.6|41849.6|41895.5|41783.5|244
1647753000000|2022-03-20 05:10:00|41961.5|41849.5|41991|41879|42003.3|41891.3|41954.2|41842.2|399
1647753300000|2022-03-20 05:15:00|41991.2|41879.2|41966.4|41854.4|41996.4|41884.4|41956.4|41844.4|410
1647753600000|2022-03-20 05:20:00|41965.9|41853.9|41977.6|41865.6|41980.9|41868.9|41927|41815|272
1647753900000|2022-03-20 05:25:00|41977.5|41865.5|41906.8|41794.8|41977.6|41865.6|41900.7|41788.7|346
1647754200000|2022-03-20 05:30:00|41906.3|41794.3|41914.4|41802.4|41918.9|41806.9|41828|41716|402
1647754500000|2022-03-20 05:35:00|41914.5|41802.5|41935.3|41823.3|41940.6|41828.6|41891.3|41779.3|385
1647754800000|2022-03-20 05:40:00|41935.5|41823.5|41931.2|41819.2|41952.8|41840.8|41925.4|41813.4|315
1647755100000|2022-03-20 05:45:00|41932.3|41820.3|41908.5|41796.5|41932.6|41820.6|41899.9|41787.9|250
1647755400000|2022-03-20 05:50:00|41906.2|41794.2|41959.6|41847.6|41963.3|41851.3|41906.1|41794.1|246
1647755700000|2022-03-20 05:55:00|41959.5|41847.5|41965.4|41853.4|41978|41866|41959.5|41847.5|204
1647756000000|2022-03-20 06:00:00|41965.2|41853.2|41917.8|41805.8|41965.4|41853.4|41915.3|41803.3|396
1647756300000|2022-03-20 06:05:00|41917.9|41805.9|41942.1|41830.1|41942.1|41830.1|41911.7|41799.7|245
1647756600000|2022-03-20 06:10:00|41943|41831|41979.5|41867.5|41989|41877|41943|41831|467
1647756900000|2022-03-20 06:15:00|41980|41868|42035.7|41923.7|42035.8|41923.8|41979.1|41867.1|404
1647757200000|2022-03-20 06:20:00|42035.3|41923.3|42036.5|41924.5|42039.7|41927.7|42021.9|41909.9|335
1647757500000|2022-03-20 06:25:00|42036.4|41924.4|42073.5|41961.5|42074.6|41962.6|42035.9|41923.9|388
1647757800000|2022-03-20 06:30:00|42073.1|41961.1|42027.2|41915.2|42073.7|41961.7|42022.9|41910.9|471
1647758100000|2022-03-20 06:35:00|42027.1|41915.1|42007.9|41895.9|42027.1|41915.1|42004.4|41892.4|302
1647758400000|2022-03-20 06:40:00|42007.8|41895.8|42022|41910|42038.8|41926.8|42000.5|41888.5|254
1647758700000|2022-03-20 06:45:00|42021.8|41909.8|42032.3|41920.3|42038.3|41926.3|42011|41899|353
1647759000000|2022-03-20 06:50:00|42031.9|41919.9|41995.8|41883.8|42031.9|41919.9|41985.4|41873.4|339
1647759300000|2022-03-20 06:55:00|41995.9|41883.9|41976.3|41864.3|42002.1|41890.1|41975|41863|147
1647759600000|2022-03-20 07:00:00|41976.1|41864.1|42004.7|41892.7|42004.7|41892.7|41958|41846|252
1647759900000|2022-03-20 07:05:00|42004.5|41892.5|42006.4|41894.4|42008.5|41896.5|41997.5|41885.5|155
1647760200000|2022-03-20 07:10:00|42004.9|41892.9|41996.3|41884.3|42029.1|41917.1|41995.6|41883.6|233
1647760500000|2022-03-20 07:15:00|41996.4|41884.4|41987.5|41875.5|42017|41905|41987.4|41875.4|258
1647760800000|2022-03-20 07:20:00|41987.6|41875.6|41994.8|41882.8|42017.4|41905.4|41973.5|41861.5|240
1647761100000|2022-03-20 07:25:00|41989.5|41877.5|41973.9|41861.9|41990.6|41878.6|41970|41858|166
1647761400000|2022-03-20 07:30:00|41973.8|41861.8|41966.4|41854.4|41994|41882|41958.6|41846.6|174
1647761700000|2022-03-20 07:35:00|41967.6|41855.6|41962.9|41850.9|41971.3|41859.3|41948.4|41836.4|371
1647762000000|2022-03-20 07:40:00|41962.6|41850.6|41931.6|41819.6|41987.5|41875.5|41906.6|41794.6|413
1647762300000|2022-03-20 07:45:00|41931.7|41819.7|41866.9|41754.9|41943.4|41831.4|41849.2|41737.2|545
1647762600000|2022-03-20 07:50:00|41866.8|41754.8|41894|41782|41919.4|41807.4|41866.8|41754.8|408
1647762900000|2022-03-20 07:55:00|41893.7|41781.7|41925|41813|41926.4|41814.4|41879.5|41767.5|288
1647763200000|2022-03-20 08:00:00|41924.9|41812.9|41921.4|41809.4|41928.8|41816.8|41911.1|41799.1|258
1647763500000|2022-03-20 08:05:00|41920.8|41808.8|41926.9|41814.9|41933.8|41821.8|41880.7|41768.7|465
1647763800000|2022-03-20 08:10:00|41926.8|41814.8|41946.6|41834.6|41955.3|41843.3|41926.8|41814.8|284
1647764100000|2022-03-20 08:15:00|41946.8|41834.8|41979.7|41867.7|41985.3|41873.3|41946.4|41834.4|258
1647764400000|2022-03-20 08:20:00|41979.3|41867.3|41973.5|41861.5|41979.7|41867.7|41957.1|41845.1|315
1647764700000|2022-03-20 08:25:00|41977.6|41865.6|41953.9|41841.9|41985.3|41873.3|41953.9|41841.9|251
1647765000000|2022-03-20 08:30:00|41954.6|41842.6|41988.9|41876.9|41990.2|41878.2|41954.3|41842.3|230
1647765300000|2022-03-20 08:35:00|41989.1|41877.1|41988.8|41876.8|42002|41890|41985|41873|196
1647765600000|2022-03-20 08:40:00|41989.4|41877.4|41960.5|41848.5|41989.5|41877.5|41947.9|41835.9|383
1647765900000|2022-03-20 08:45:00|41963.2|41851.2|41976.6|41864.6|41978.8|41866.8|41931.1|41819.1|348
1647766200000|2022-03-20 08:50:00|41977.7|41865.7|41922.4|41810.4|41978.7|41866.7|41920.4|41808.4|237
1647766500000|2022-03-20 08:55:00|41922.2|41810.2|41927.4|41815.4|41951.4|41839.4|41909.5|41797.5|367
1647766800000|2022-03-20 09:00:00|41926.9|41814.9|41912.5|41800.5|41941.3|41829.3|41912.5|41800.5|315
1647767100000|2022-03-20 09:05:00|41912|41800|41901.2|41789.2|41912.3|41800.3|41885.3|41773.3|429
1647767400000|2022-03-20 09:10:00|41901|41789|41876|41764|41902.8|41790.8|41871.9|41759.9|313
1647767700000|2022-03-20 09:15:00|41875.5|41763.5|41851.6|41739.6|41882.2|41770.2|41835.3|41723.3|472
1647768000000|2022-03-20 09:20:00|41851.5|41739.5|41828.5|41716.5|41851.5|41739.5|41818.6|41706.6|402
1647768300000|2022-03-20 09:25:00|41826.3|41714.3|41745.9|41633.9|41832.5|41720.5|41733.3|41621.3|586
1647768600000|2022-03-20 09:30:00|41745.8|41633.8|41745.7|41633.7|41777.1|41665.1|41661.7|41549.7|537
1647768900000|2022-03-20 09:35:00|41745.9|41633.9|41798.4|41686.4|41798.4|41686.4|41742.6|41630.6|312
1647769200000|2022-03-20 09:40:00|41797.5|41685.5|41808.6|41696.6|41817.4|41705.4|41782.2|41670.2|227
1647769500000|2022-03-20 09:45:00|41807.5|41695.5|41785.7|41673.7|41817.6|41705.6|41760.7|41648.7|426
1647769800000|2022-03-20 09:50:00|41785.3|41673.3|41820.6|41708.6|41821.1|41709.1|41775.1|41663.1|295
1647770100000|2022-03-20 09:55:00|41820.7|41708.7|41829.7|41717.7|41843.4|41731.4|41819.4|41707.4|268
1647770400000|2022-03-20 10:00:00|41830.1|41718.1|41774|41662|41838.3|41726.3|41769.7|41657.7|335
1647770700000|2022-03-20 10:05:00|41771.3|41659.3|41757.5|41645.5|41785.5|41673.5|41752.1|41640.1|464
1647703500000|2022-03-19 15:25:00|42009.6|41897.6|42020.3|41908.3|42054.5|41942.5|41970.3|41858.3|511
1647703800000|2022-03-19 15:30:00|42020.6|41908.6|42093.9|41981.9|42136|42024|42020.6|41908.6|763
1647704100000|2022-03-19 15:35:00|42094|41982|42009.3|41897.3|42117.9|42005.9|41977.3|41865.3|702
1647704400000|2022-03-19 15:40:00|42009.4|41897.4|42062.7|41950.7|42078.9|41966.9|41995.2|41883.2|610
1647704700000|2022-03-19 15:45:00|42062.4|41950.4|42075.6|41963.6|42095.7|41983.7|42030|41918|479
1647705000000|2022-03-19 15:50:00|42076.6|41964.6|42070.1|41958.1|42088.5|41976.5|42040.9|41928.9|281
1647705300000|2022-03-19 15:55:00|42071.2|41959.2|42020.4|41908.4|42079.9|41967.9|42020.4|41908.4|387
1647705600000|2022-03-19 16:00:00|42020.1|41908.1|42000.5|41888.5|42020.1|41908.1|41960.3|41848.3|537
1647705900000|2022-03-19 16:05:00|42000.8|41888.8|41934.4|41822.4|42000.8|41888.8|41929.1|41817.1|548
1647706200000|2022-03-19 16:10:00|41933.9|41821.9|41962.3|41850.3|41987|41875|41922.1|41810.1|487
1647706500000|2022-03-19 16:15:00|41962.6|41850.6|41973.1|41861.1|41979.6|41867.6|41927.7|41815.7|575
1647706800000|2022-03-19 16:20:00|41975|41863|41974|41862|42028.3|41916.3|41974|41862|432
1647707100000|2022-03-19 16:25:00|41973.2|41861.2|41995.1|41883.1|41995.6|41883.6|41973.1|41861.1|252
1647707400000|2022-03-19 16:30:00|41995.7|41883.7|42036.4|41924.4|42048.1|41936.1|41953.1|41841.1|543
1647707700000|2022-03-19 16:35:00|42034.6|41922.6|42062.4|41950.4|42101.2|41989.2|42032.2|41920.2|594
1647708000000|2022-03-19 16:40:00|42062.3|41950.3|42150.2|42038.2|42204.9|42092.9|42035.4|41923.4|746
1647708300000|2022-03-19 16:45:00|42148.2|42036.2|42114|42002|42175.3|42063.3|42055.1|41943.1|707
1647708600000|2022-03-19 16:50:00|42115.1|42003.1|42119.1|42007.1|42138.5|42026.5|42087.6|41975.6|610
1647708900000|2022-03-19 16:55:00|42119|42007|42044.5|41932.5|42119.2|42007.2|42042.4|41930.4|586
1647709200000|2022-03-19 17:00:00|42045.1|41933.1|41977.4|41865.4|42067.6|41955.6|41970.9|41858.9|606
1647709500000|2022-03-19 17:05:00|41977.5|41865.5|41942.1|41830.1|41987.8|41875.8|41941.1|41829.1|578
1647709800000|2022-03-19 17:10:00|41942|41830|41916.1|41804.1|41952|41840|41886|41774|535
1647710100000|2022-03-19 17:15:00|41916.3|41804.3|41906|41794|41943.3|41831.3|41904.8|41792.8|491
1647710400000|2022-03-19 17:20:00|41905.2|41793.2|41971.5|41859.5|41974.4|41862.4|41905.2|41793.2|534
1647710700000|2022-03-19 17:25:00|41973.1|41861.1|41906.9|41794.9|41974.6|41862.6|41906.9|41794.9|321
1647711000000|2022-03-19 17:30:00|41904|41792|41920.8|41808.8|41923.5|41811.5|41881.6|41769.6|586
1647711300000|2022-03-19 17:35:00|41921.7|41809.7|41877|41765|41944|41832|41870.5|41758.5|477
1647711600000|2022-03-19 17:40:00|41876.6|41764.6|41920.8|41808.8|41920.9|41808.9|41874.1|41762.1|447
1647711900000|2022-03-19 17:45:00|41922|41810|41922.2|41810.2|41979.1|41867.1|41922|41810|517
1647712200000|2022-03-19 17:50:00|41922.1|41810.1|41942.5|41830.5|41943.1|41831.1|41887.4|41775.4|382
1647712500000|2022-03-19 17:55:00|41942.6|41830.6|41953.2|41841.2|41973.5|41861.5|41942.6|41830.6|248
1647712800000|2022-03-19 18:00:00|41953.4|41841.4|41915.9|41803.9|41954.3|41842.3|41897.2|41785.2|381
1647713100000|2022-03-19 18:05:00|41915.8|41803.8|41942|41830|41942.6|41830.6|41898.8|41786.8|342
1647713400000|2022-03-19 18:10:00|41942.1|41830.1|41972.5|41860.5|41980.2|41868.2|41942.1|41830.1|309
1647713700000|2022-03-19 18:15:00|41972.8|41860.8|41986.9|41874.9|41996.6|41884.6|41972.8|41860.8|234
1647714000000|2022-03-19 18:20:00|41982.8|41870.8|41937.8|41825.8|41984.6|41872.6|41934.4|41822.4|297
1647714300000|2022-03-19 18:25:00|41937.3|41825.3|41932.8|41820.8|41952|41840|41929.2|41817.2|326
1647714600000|2022-03-19 18:30:00|41933.2|41821.2|41988.9|41876.9|41990.1|41878.1|41933.2|41821.2|363
1647714900000|2022-03-19 18:35:00|41990|41878|42008.6|41896.6|42017.2|41905.2|41988.8|41876.8|335
1647715200000|2022-03-19 18:40:00|42008.9|41896.9|42017.6|41905.6|42021.6|41909.6|42008.2|41896.2|264
1647715500000|2022-03-19 18:45:00|42017.7|41905.7|42060.4|41948.4|42066.6|41954.6|42017.7|41905.7|476
1647715800000|2022-03-19 18:50:00|42061.5|41949.5|42080.5|41968.5|42095.3|41983.3|42058|41946|264
1647716100000|2022-03-19 18:55:00|42074.4|41962.4|42091.7|41979.7|42106.4|41994.4|42055.8|41943.8|336
1647716400000|2022-03-19 19:00:00|42089.4|41977.4|42043.1|41931.1|42103.8|41991.8|42028.3|41916.3|361
1647716700000|2022-03-19 19:05:00|42043|41931|42060.5|41948.5|42060.5|41948.5|41983.5|41871.5|434
1647717000000|2022-03-19 19:10:00|42060.2|41948.2|42066.2|41954.2|42066.4|41954.4|42002.1|41890.1|340
1647717300000|2022-03-19 19:15:00|42063.9|41951.9|42049.4|41937.4|42091.3|41979.3|42049.3|41937.3|198
1647717600000|2022-03-19 19:20:00|42049.3|41937.3|42059.5|41947.5|42060.9|41948.9|42033|41921|141
1647717900000|2022-03-19 19:25:00|42059.6|41947.6|42042.1|41930.1|42078.1|41966.1|42037.8|41925.8|227
1647718200000|2022-03-19 19:30:00|42042|41930|42017.1|41905.1|42042.1|41930.1|42011.8|41899.8|179
1647718500000|2022-03-19 19:35:00|42016.8|41904.8|42096.8|41984.8|42096.8|41984.8|42016.7|41904.7|217
1647718800000|2022-03-19 19:40:00|42093.8|41981.8|42082.7|41970.7|42144.5|42032.5|42082.7|41970.7|242
1647719100000|2022-03-19 19:45:00|42082.8|41970.8|42051.8|41939.8|42120.5|42008.5|42048.1|41936.1|282
1647719400000|2022-03-19 19:50:00|42052.7|41940.7|42096.6|41984.6|42099.8|41987.8|42042.1|41930.1|360
1647719700000|2022-03-19 19:55:00|42095.9|41983.9|42100|41988|42116.3|42004.3|42095.7|41983.7|165
1647720000000|2022-03-19 20:00:00|42100.3|41988.3|41998.4|41886.4|42100.3|41988.3|41971|41859|425
1647720300000|2022-03-19 20:05:00|41999.2|41887.2|42027.8|41915.8|42039.5|41927.5|41980.2|41868.2|347
1647720600000|2022-03-19 20:10:00|42030|41918|42039.1|41927.1|42041.9|41929.9|42005.3|41893.3|228
1647720900000|2022-03-19 20:15:00|42039.7|41927.7|42076.2|41964.2|42077.7|41965.7|42033.7|41921.7|419
1647721200000|2022-03-19 20:20:00|42075.9|41963.9|42103.6|41991.6|42118.7|42006.7|42075.9|41963.9|197
1647721500000|2022-03-19 20:25:00|42103.3|41991.3|42106.9|41994.9|42110.3|41998.3|42098.5|41986.5|207
1647721800000|2022-03-19 20:30:00|42107.4|41995.4|42149.4|42037.4|42181.1|42069.1|42099.2|41987.2|307
1647722100000|2022-03-19 20:35:00|42149.8|42037.8|42293.3|42181.3|42321.4|42209.4|42149.8|42037.8|600
1647722400000|2022-03-19 20:40:00|42295.8|42183.8|42305.5|42193.5|42421.6|42309.6|42249.2|42137.2|805
1647722700000|2022-03-19 20:45:00|42306.3|42194.3|42347.5|42235.5|42363.7|42251.7|42261.8|42149.8|560
1647723000000|2022-03-19 20:50:00|42347.3|42235.3|42357.2|42245.2|42368.2|42256.2|42287.5|42175.5|544
1647723300000|2022-03-19 20:55:00|42357.3|42245.3|42264.5|42152.5|42358|42246|42263.4|42151.4|628
1647723600000|2022-03-19 21:00:00|42264.2|42152.2|42294.5|42182.5|42313.3|42201.3|42263.4|42151.4|490
1647723900000|2022-03-19 21:05:00|42294.7|42182.7|42308.8|42196.8|42327.7|42215.7|42287.3|42175.3|205
1647724200000|2022-03-19 21:10:00|42310.2|42198.2|42271.3|42159.3|42313.3|42201.3|42265|42153|358
1647724500000|2022-03-19 21:15:00|42271.2|42159.2|42285.6|42173.6|42290.1|42178.1|42271.1|42159.1|154
1647724800000|2022-03-19 21:20:00|42286|42174|42347.5|42235.5|42375|42263|42286|42174|316
1647725100000|2022-03-19 21:25:00|42347.6|42235.6|42407.1|42295.1|42407.5|42295.5|42340.2|42228.2|274
1647725400000|2022-03-19 21:30:00|42407.2|42295.2|42367.1|42255.1|42410|42298|42367|42255|329
1647725700000|2022-03-19 21:35:00|42367|42255|42416.7|42304.7|42417.4|42305.4|42366.3|42254.3|352
1647726000000|2022-03-19 21:40:00|42416.9|42304.9|42339.8|42227.8|42417|42305|42337.5|42225.5|629
1647726300000|2022-03-19 21:45:00|42339.9|42227.9|42312.8|42200.8|42340.6|42228.6|42312.8|42200.8|438
1647726600000|2022-03-19 21:50:00|42312.7|42200.7|42296.8|42184.8|42339.6|42227.6|42296.8|42184.8|310
1647726900000|2022-03-19 21:55:00|42296.5|42184.5|42184.9|42072.9|42297.4|42185.4|42166.5|42054.5|551
1647727200000|2022-03-19 22:00:00|42185|42073|42136.2|42024.2|42201.1|42089.1|42120.5|42008.5|527
1647727500000|2022-03-19 22:05:00|42136.4|42024.4|41970.5|41858.5|42204.5|42092.5|41953.7|41841.7|682
1647727800000|2022-03-19 22:10:00|41970.2|41858.2|41911.6|41799.6|42008.5|41896.5|41876.7|41764.7|775
1647728100000|2022-03-19 22:15:00|41910.6|41798.6|41892|41780|41953.4|41841.4|41793.1|41681.1|804
1647728400000|2022-03-19 22:20:00|41890|41778|41827.3|41715.3|41895.3|41783.3|41802.6|41690.6|671
1647728700000|2022-03-19 22:25:00|41825.7|41713.7|41868.1|41756.1|41878.6|41766.6|41821|41709|517
1647729000000|2022-03-19 22:30:00|41868.2|41756.2|41840.9|41728.9|41888.2|41776.2|41833.5|41721.5|433
1647729300000|2022-03-19 22:35:00|41841.4|41729.4|41861.8|41749.8|41877.1|41765.1|41833.3|41721.3|342
1647729600000|2022-03-19 22:40:00|41861.5|41749.5|41933.4|41821.4|41942.8|41830.8|41824.4|41712.4|423
1647729900000|2022-03-19 22:45:00|41933.3|41821.3|41999.4|41887.4|41999.4|41887.4|41909.6|41797.6|522
1647730200000|2022-03-19 22:50:00|41999.7|41887.7|42035.2|41923.2|42038.6|41926.6|41984.7|41872.7|472
1647730500000|2022-03-19 22:55:00|42035.7|41923.7|42013.2|41901.2|42055.1|41943.1|42012|41900|487
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|41998.5|41886.5|42014.2|41902.2|41978.9|41866.9|364
1647731100000|2022-03-19 23:05:00|41999.9|41887.9|42043.4|41931.4|42081.5|41969.5|41998.4|41886.4|558
1647731400000|2022-03-19 23:10:00|42043.2|41931.2|42124|42012|42124.7|42012.7|42028.5|41916.5|278
1647731700000|2022-03-19 23:15:00|42124.4|42012.4|42158.2|42046.2|42160.1|42048.1|42092|41980|409
1647732000000|2022-03-19 23:20:00|42158.1|42046.1|42264.6|42152.6|42283.5|42171.5|42158.1|42046.1|445
1647732300000|2022-03-19 23:25:00|42264.7|42152.7|42262.5|42150.5|42276.4|42164.4|42238.1|42126.1|415
1647732600000|2022-03-19 23:30:00|42266.7|42154.7|42264.7|42152.7|42291|42179|42260.2|42148.2|241
1647732900000|2022-03-19 23:35:00|42265.6|42153.6|42237|42125|42339.5|42227.5|42162.3|42050.3|720
1647733200000|2022-03-19 23:40:00|42236.1|42124.1|42209.5|42097.5|42282.6|42170.6|42209.5|42097.5|533
1647733500000|2022-03-19 23:45:00|42209.6|42097.6|42199|42087|42232.9|42120.9|42189.7|42077.7|378
1647733800000|2022-03-19 23:50:00|42198.7|42086.7|42232.1|42120.1|42277.8|42165.8|42191.8|42079.8|451
1647734100000|2022-03-19 23:55:00|42233.1|42121.1|42272.2|42160.2|42284.9|42172.9|42231.7|42119.7|416
1647734400000|2022-03-20 00:00:00|42271.1|42159.1|42297.2|42185.2|42311.4|42199.4|42243.6|42131.6|657
1647734700000|2022-03-20 00:05:00|42291.7|42179.7|42287.7|42175.7|42335.8|42223.8|42253.2|42141.2|627
1647735000000|2022-03-20 00:10:00|42289.9|42177.9|42330.5|42218.5|42349.3|42237.3|42238.2|42126.2|613
1647735300000|2022-03-20 00:15:00|42331|42219|42314.3|42202.3|42343.4|42231.4|42281.4|42169.4|535
1647735600000|2022-03-20 00:20:00|42314.1|42202.1|42257.9|42145.9|42314.6|42202.6|42257.9|42145.9|179
1647735900000|2022-03-20 00:25:00|42258.6|42146.6|42213.9|42101.9|42258.6|42146.6|42154.5|42042.5|538
1647736200000|2022-03-20 00:30:00|42214.2|42102.2|42024|41912|42214.5|42102.5|42024|41912|522
1647736500000|2022-03-20 00:35:00|42023|41911|42087.4|41975.4|42145.4|42033.4|41997.9|41885.9|689
1647736800000|2022-03-20 00:40:00|42088.5|41976.5|42110.8|41998.8|42147.2|42035.2|42086.8|41974.8|409
1647737100000|2022-03-20 00:45:00|42112.7|42000.7|42111|41999|42122.7|42010.7|42050.8|41938.8|454
1647737400000|2022-03-20 00:50:00|42110.8|41998.8|42094.2|41982.2|42117.1|42005.1|42055.5|41943.5|573
1647737700000|2022-03-20 00:55:00|42093.1|41981.1|42101.1|41989.1|42101.4|41989.4|42054.2|41942.2|474
1647738000000|2022-03-20 01:00:00|42101|41989|42093.3|41981.3|42138.2|42026.2|42078.3|41966.3|433
1647738300000|2022-03-20 01:05:00|42093.7|41981.7|42095|41983|42114.7|42002.7|42082.2|41970.2|336
1647738600000|2022-03-20 01:10:00|42093.6|41981.6|42039.2|41927.2|42095|41983|42025.7|41913.7|439
1647738900000|2022-03-20 01:15:00|42038.9|41926.9|41969.1|41857.1|42070.4|41958.4|41926.2|41814.2|660
1647739200000|2022-03-20 01:20:00|41969.2|41857.2|41946.5|41834.5|41978.1|41866.1|41931.2|41819.2|700
1647739500000|2022-03-20 01:25:00|41946.4|41834.4|41954.9|41842.9|42007.3|41895.3|41945.9|41833.9|444
1647739800000|2022-03-20 01:30:00|41954.8|41842.8|41898.8|41786.8|41977.1|41865.1|41886.3|41774.3|719
1647740100000|2022-03-20 01:35:00|41898.7|41786.7|41909.8|41797.8|41923.3|41811.3|41896.3|41784.3|426
1647740400000|2022-03-20 01:40:00|41910|41798|41893.1|41781.1|41924.8|41812.8|41873.1|41761.1|578
1647740700000|2022-03-20 01:45:00|41880.4|41768.4|42024.4|41912.4|42057.6|41945.6|41880.4|41768.4|590
1647741000000|2022-03-20 01:50:00|42026.2|41914.2|41995.2|41883.2|42026.2|41914.2|41983.4|41871.4|237
1647741300000|2022-03-20 01:55:00|41995.8|41883.8|42031.2|41919.2|42032.6|41920.6|41995.6|41883.6|251
1647741600000|2022-03-20 02:00:00|42030.9|41918.9|42000.5|41888.5|42036.8|41924.8|41991.5|41879.5|295
1647741900000|2022-03-20 02:05:00|42001.9|41889.9|42045.3|41933.3|42095.3|41983.3|42000.5|41888.5|371
1647742200000|2022-03-20 02:10:00|42048.1|41936.1|42068.2|41956.2|42073.9|41961.9|42047|41935|260
1647742500000|2022-03-20 02:15:00|42067.9|41955.9|42075.2|41963.2|42077.6|41965.6|42039.2|41927.2|315
1647742800000|2022-03-20 02:20:00|42074.7|41962.7|42068.1|41956.1|42079.7|41967.7|42053.2|41941.2|258
1647743100000|2022-03-20 02:25:00|42067.3|41955.3|41984.9|41872.9|42068.1|41956.1|41970.8|41858.8|502
1647743400000|2022-03-20 02:30:00|41983.8|41871.8|41926.8|41814.8|41994|41882|41918.2|41806.2|330
1647743700000|2022-03-20 02:35:00|41927.3|41815.3|41852.5|41740.5|41942.8|41830.8|41852.2|41740.2|471
1647744000000|2022-03-20 02:40:00|41852.4|41740.4|41876.1|41764.1|41894.2|41782.2|41851.5|41739.5|472
1647744300000|2022-03-20 02:45:00|41875.5|41763.5|41873.1|41761.1|41915.4|41803.4|41872.7|41760.7|471
1647744600000|2022-03-20 02:50:00|41873.8|41761.8|41853.3|41741.3|41892.5|41780.5|41850.6|41738.6|425
1647744900000|2022-03-20 02:55:00|41854.4|41742.4|41882.6|41770.6|41900.1|41788.1|41851.9|41739.9|265
1647745200000|2022-03-20 03:00:00|41881.3|41769.3|41936.2|41824.2|41941.9|41829.9|41881.3|41769.3|250
1647745500000|2022-03-20 03:05:00|41935.6|41823.6|41975.9|41863.9|41981.7|41869.7|41935.6|41823.6|647
1647745800000|2022-03-20 03:10:00|41975.5|41863.5|41930.9|41818.9|41982.2|41870.2|41923.3|41811.3|406
1647746100000|2022-03-20 03:15:00|41930.5|41818.5|41945.9|41833.9|41974.9|41862.9|41930.5|41818.5|345
1647746400000|2022-03-20 03:20:00|41945.7|41833.7|41981.8|41869.8|41990.9|41878.9|41944.9|41832.9|413
1647746700000|2022-03-20 03:25:00|41981.9|41869.9|41984.8|41872.8|41985.8|41873.8|41953.2|41841.2|320
1647747000000|2022-03-20 03:30:00|41983.6|41871.6|42007.6|41895.6|42013.6|41901.6|41982|41870|388
1647747300000|2022-03-20 03:35:00|42008|41896|41998.9|41886.9|42008|41896|41995.2|41883.2|221
1647747600000|2022-03-20 03:40:00|41997.3|41885.3|42016.8|41904.8|42020.2|41908.2|41997.2|41885.2|245
1647747900000|2022-03-20 03:45:00|42017|41905|42030.9|41918.9|42030.9|41918.9|41975.3|41863.3|418
1647748200000|2022-03-20 03:50:00|42030.8|41918.8|42028.3|41916.3|42039.6|41927.6|42022.7|41910.7|416
1647748500000|2022-03-20 03:55:00|42028.1|41916.1|42000.2|41888.2|42028.2|41916.2|41972.8|41860.8|397
1647748800000|2022-03-20 04:00:00|42001.7|41889.7|41948.9|41836.9|42013.1|41901.1|41939.2|41827.2|390
1647749100000|2022-03-20 04:05:00|41949.2|41837.2|42025.6|41913.6|42026.6|41914.6|41935.3|41823.3|482
1647749400000|2022-03-20 04:10:00|42025.3|41913.3|42003.1|41891.1|42029.2|41917.2|41999.5|41887.5|467
1647749700000|2022-03-20 04:15:00|42002.9|41890.9|41958|41846|42003.3|41891.3|41944.3|41832.3|280
1647750000000|2022-03-20 04:20:00|41958.1|41846.1|41986.6|41874.6|41987.7|41875.7|41947.3|41835.3|369
1647750300000|2022-03-20 04:25:00|41986.7|41874.7|41964.7|41852.7|42015|41903|41964.7|41852.7|486
1647750600000|2022-03-20 04:30:00|41961.9|41849.9|41961.1|41849.1|41961.9|41849.9|41908.3|41796.3|487
1647750900000|2022-03-20 04:35:00|41961|41849|41976.5|41864.5|41986.5|41874.5|41957.5|41845.5|333
1647751200000|2022-03-20 04:40:00|41975.7|41863.7|41983.4|41871.4|41993.7|41881.7|41975.7|41863.7|439
1647751500000|2022-03-20 04:45:00|41983.6|41871.6|41939.4|41827.4|41986.3|41874.3|41938.1|41826.1|286
1647751800000|2022-03-20 04:50:00|41939.8|41827.8|41930.4|41818.4|41947.1|41835.1|41929.3|41817.3|278
1647752100000|2022-03-20 04:55:00|41930.3|41818.3|41914.8|41802.8|41930.9|41818.9|41903|41791|515
1647752400000|2022-03-20 05:00:00|41914.9|41802.9|41897.3|41785.3|41935.8|41823.8|41877.8|41765.8|467
1647752700000|2022-03-20 05:05:00|41895.6|41783.6|41961.3|41849.3|41961.6|41849.6|41895.5|41783.5|244
1647753000000|2022-03-20 05:10:00|41961.5|41849.5|41991|41879|42003.3|41891.3|41954.2|41842.2|399
1647753300000|2022-03-20 05:15:00|41991.2|41879.2|41966.4|41854.4|41996.4|41884.4|41956.4|41844.4|410
1647753600000|2022-03-20 05:20:00|41965.9|41853.9|41977.6|41865.6|41980.9|41868.9|41927|41815|272
1647753900000|2022-03-20 05:25:00|41977.5|41865.5|41906.8|41794.8|41977.6|41865.6|41900.7|41788.7|346
1647754200000|2022-03-20 05:30:00|41906.3|41794.3|41914.4|41802.4|41918.9|41806.9|41828|41716|402
1647754500000|2022-03-20 05:35:00|41914.5|41802.5|41935.3|41823.3|41940.6|41828.6|41891.3|41779.3|385
1647754800000|2022-03-20 05:40:00|41935.5|41823.5|41931.2|41819.2|41952.8|41840.8|41925.4|41813.4|315
1647755100000|2022-03-20 05:45:00|41932.3|41820.3|41908.5|41796.5|41932.6|41820.6|41899.9|41787.9|250
1647755400000|2022-03-20 05:50:00|41906.2|41794.2|41959.6|41847.6|41963.3|41851.3|41906.1|41794.1|246
1647755700000|2022-03-20 05:55:00|41959.5|41847.5|41965.4|41853.4|41978|41866|41959.5|41847.5|204
1647756000000|2022-03-20 06:00:00|41965.2|41853.2|41917.8|41805.8|41965.4|41853.4|41915.3|41803.3|396
1647756300000|2022-03-20 06:05:00|41917.9|41805.9|41942.1|41830.1|41942.1|41830.1|41911.7|41799.7|245
1647756600000|2022-03-20 06:10:00|41943|41831|41979.5|41867.5|41989|41877|41943|41831|467
1647756900000|2022-03-20 06:15:00|41980|41868|42035.7|41923.7|42035.8|41923.8|41979.1|41867.1|404
1647757200000|2022-03-20 06:20:00|42035.3|41923.3|42036.5|41924.5|42039.7|41927.7|42021.9|41909.9|335
1647757500000|2022-03-20 06:25:00|42036.4|41924.4|42073.5|41961.5|42074.6|41962.6|42035.9|41923.9|388
1647757800000|2022-03-20 06:30:00|42073.1|41961.1|42027.2|41915.2|42073.7|41961.7|42022.9|41910.9|471
1647758100000|2022-03-20 06:35:00|42027.1|41915.1|42007.9|41895.9|42027.1|41915.1|42004.4|41892.4|302
1647758400000|2022-03-20 06:40:00|42007.8|41895.8|42022|41910|42038.8|41926.8|42000.5|41888.5|254
1647758700000|2022-03-20 06:45:00|42021.8|41909.8|42032.3|41920.3|42038.3|41926.3|42011|41899|353
1647759000000|2022-03-20 06:50:00|42031.9|41919.9|41995.8|41883.8|42031.9|41919.9|41985.4|41873.4|339
1647759300000|2022-03-20 06:55:00|41995.9|41883.9|41976.3|41864.3|42002.1|41890.1|41975|41863|147
1647759600000|2022-03-20 07:00:00|41976.1|41864.1|42004.7|41892.7|42004.7|41892.7|41958|41846|252
1647759900000|2022-03-20 07:05:00|42004.5|41892.5|42006.4|41894.4|42008.5|41896.5|41997.5|41885.5|155
1647760200000|2022-03-20 07:10:00|42004.9|41892.9|41996.3|41884.3|42029.1|41917.1|41995.6|41883.6|233
1647760500000|2022-03-20 07:15:00|41996.4|41884.4|41987.5|41875.5|42017|41905|41987.4|41875.4|258
1647760800000|2022-03-20 07:20:00|41987.6|41875.6|41994.8|41882.8|42017.4|41905.4|41973.5|41861.5|240
1647761100000|2022-03-20 07:25:00|41989.5|41877.5|41973.9|41861.9|41990.6|41878.6|41970|41858|166
1647761400000|2022-03-20 07:30:00|41973.8|41861.8|41966.4|41854.4|41994|41882|41958.6|41846.6|174
1647761700000|2022-03-20 07:35:00|41967.6|41855.6|41962.9|41850.9|41971.3|41859.3|41948.4|41836.4|371
1647762000000|2022-03-20 07:40:00|41962.6|41850.6|41931.6|41819.6|41987.5|41875.5|41906.6|41794.6|413
1647762300000|2022-03-20 07:45:00|41931.7|41819.7|41866.9|41754.9|41943.4|41831.4|41849.2|41737.2|545
1647762600000|2022-03-20 07:50:00|41866.8|41754.8|41894|41782|41919.4|41807.4|41866.8|41754.8|408
1647762900000|2022-03-20 07:55:00|41893.7|41781.7|41925|41813|41926.4|41814.4|41879.5|41767.5|288
1647763200000|2022-03-20 08:00:00|41924.9|41812.9|41921.4|41809.4|41928.8|41816.8|41911.1|41799.1|258
1647763500000|2022-03-20 08:05:00|41920.8|41808.8|41926.9|41814.9|41933.8|41821.8|41880.7|41768.7|465
1647763800000|2022-03-20 08:10:00|41926.8|41814.8|41946.6|41834.6|41955.3|41843.3|41926.8|41814.8|284
1647764100000|2022-03-20 08:15:00|41946.8|41834.8|41979.7|41867.7|41985.3|41873.3|41946.4|41834.4|258
1647764400000|2022-03-20 08:20:00|41979.3|41867.3|41973.5|41861.5|41979.7|41867.7|41957.1|41845.1|315
1647764700000|2022-03-20 08:25:00|41977.6|41865.6|41953.9|41841.9|41985.3|41873.3|41953.9|41841.9|251
1647765000000|2022-03-20 08:30:00|41954.6|41842.6|41988.9|41876.9|41990.2|41878.2|41954.3|41842.3|230
1647765300000|2022-03-20 08:35:00|41989.1|41877.1|41988.8|41876.8|42002|41890|41985|41873|196
1647765600000|2022-03-20 08:40:00|41989.4|41877.4|41960.5|41848.5|41989.5|41877.5|41947.9|41835.9|383
1647765900000|2022-03-20 08:45:00|41963.2|41851.2|41976.6|41864.6|41978.8|41866.8|41931.1|41819.1|348
1647766200000|2022-03-20 08:50:00|41977.7|41865.7|41922.4|41810.4|41978.7|41866.7|41920.4|41808.4|237
1647766500000|2022-03-20 08:55:00|41922.2|41810.2|41927.4|41815.4|41951.4|41839.4|41909.5|41797.5|367
1647766800000|2022-03-20 09:00:00|41926.9|41814.9|41912.5|41800.5|41941.3|41829.3|41912.5|41800.5|315
1647767100000|2022-03-20 09:05:00|41912|41800|41901.2|41789.2|41912.3|41800.3|41885.3|41773.3|429
1647767400000|2022-03-20 09:10:00|41901|41789|41876|41764|41902.8|41790.8|41871.9|41759.9|313
1647767700000|2022-03-20 09:15:00|41875.5|41763.5|41851.6|41739.6|41882.2|41770.2|41835.3|41723.3|472
1647768000000|2022-03-20 09:20:00|41851.5|41739.5|41828.5|41716.5|41851.5|41739.5|41818.6|41706.6|402
1647768300000|2022-03-20 09:25:00|41826.3|41714.3|41745.9|41633.9|41832.5|41720.5|41733.3|41621.3|586
1647768600000|2022-03-20 09:30:00|41745.8|41633.8|41745.7|41633.7|41777.1|41665.1|41661.7|41549.7|537
1647768900000|2022-03-20 09:35:00|41745.9|41633.9|41798.4|41686.4|41798.4|41686.4|41742.6|41630.6|312
1647769200000|2022-03-20 09:40:00|41797.5|41685.5|41808.6|41696.6|41817.4|41705.4|41782.2|41670.2|227
1647769500000|2022-03-20 09:45:00|41807.5|41695.5|41785.7|41673.7|41817.6|41705.6|41760.7|41648.7|426
1647769800000|2022-03-20 09:50:00|41785.3|41673.3|41820.6|41708.6|41821.1|41709.1|41775.1|41663.1|295
1647770100000|2022-03-20 09:55:00|41820.7|41708.7|41829.7|41717.7|41843.4|41731.4|41819.4|41707.4|268
1647770400000|2022-03-20 10:00:00|41830.1|41718.1|41774|41662|41838.3|41726.3|41769.7|41657.7|335
1647770700000|2022-03-20 10:05:00|41771.3|41659.3|41757.5|41645.5|41785.5|41673.5|41752.1|41640.1|464
1647771000000|2022-03-20 10:10:00|41752.5|41640.5|41742.8|41630.8|41792|41680|41740|41628|621
1647771300000|2022-03-20 10:15:00|41742.4|41630.4|41753.4|41641.4|41755.2|41643.2|41716.8|41604.8|564
1647771600000|2022-03-20 10:20:00|41753.9|41641.9|41765.9|41653.9|41779.4|41667.4|41753.7|41641.7|415
1647771900000|2022-03-20 10:25:00|41765.7|41653.7|41780.1|41668.1|41780.4|41668.4|41763.4|41651.4|336
1647772200000|2022-03-20 10:30:00|41780.3|41668.3|41826.6|41714.6|41832.7|41720.7|41777.2|41665.2|295
1647772500000|2022-03-20 10:35:00|41826.1|41714.1|41869.2|41757.2|41869.2|41757.2|41822.8|41710.8|251
1647772800000|2022-03-20 10:40:00|41869.3|41757.3|41860.4|41748.4|41890.6|41778.6|41856.7|41744.7|368
1647773100000|2022-03-20 10:45:00|41860|41748|41871.5|41759.5|41873.8|41761.8|41845.1|41733.1|264
1647773400000|2022-03-20 10:50:00|41869.9|41757.9|41826.5|41714.5|41872.3|41760.3|41825.9|41713.9|382
1647773700000|2022-03-20 10:55:00|41826.4|41714.4|41825.5|41713.5|41838.7|41726.7|41824.4|41712.4|139
1647774000000|2022-03-20 11:00:00|41825.3|41713.3|41846.3|41734.3|41848.3|41736.3|41802|41690|267
1647774300000|2022-03-20 11:05:00|41852.9|41740.9|41838.2|41726.2|41872.6|41760.6|41838.2|41726.2|158
1647774600000|2022-03-20 11:10:00|41837.6|41725.6|41809.1|41697.1|41837.6|41725.6|41803.4|41691.4|206
1647774900000|2022-03-20 11:15:00|41809|41697|41809.7|41697.7|41810.4|41698.4|41780.2|41668.2|217
1647775200000|2022-03-20 11:20:00|41811.1|41699.1|41839.5|41727.5|41841.4|41729.4|41808.8|41696.8|202
1647775500000|2022-03-20 11:25:00|41839.4|41727.4|41787|41675|41846.8|41734.8|41787|41675|284
1647775800000|2022-03-20 11:30:00|41781.6|41669.6|41742.9|41630.9|41782.6|41670.6|41733.1|41621.1|391
1647776100000|2022-03-20 11:35:00|41745|41633|41760.4|41648.4|41778.9|41666.9|41743.5|41631.5|334
1647776400000|2022-03-20 11:40:00|41760.5|41648.5|41763|41651|41763.7|41651.7|41740.2|41628.2|415
1647776700000|2022-03-20 11:45:00|41763.2|41651.2|41744|41632|41796.2|41684.2|41744|41632|338
1647777000000|2022-03-20 11:50:00|41742.3|41630.3|41747|41635|41770|41658|41716.9|41604.9|284
1647777300000|2022-03-20 11:55:00|41746.7|41634.7|41662.2|41550.2|41746.8|41634.8|41660.2|41548.2|550
1647777600000|2022-03-20 12:00:00|41662.3|41550.3|41546.4|41434.4|41703.9|41591.9|41476.8|41364.8|759
1647777900000|2022-03-20 12:05:00|41557.7|41445.7|41510.2|41398.2|41559.4|41447.4|41432.2|41320.2|722
1647778200000|2022-03-20 12:10:00|41509.8|41397.8|41485.5|41373.5|41510.4|41398.4|41448.4|41336.4|459
1647778500000|2022-03-20 12:15:00|41486.3|41374.3|41524.7|41412.7|41559.8|41447.8|41470.6|41358.6|660
1647778800000|2022-03-20 12:20:00|41524.6|41412.6|41572.1|41460.1|41582.8|41470.8|41521.5|41409.5|637
1647779100000|2022-03-20 12:25:00|41572.5|41460.5|41583.4|41471.4|41645.2|41533.2|41570.1|41458.1|550
1647779400000|2022-03-20 12:30:00|41583.3|41471.3|41700.8|41588.8|41703.6|41591.6|41573.1|41461.1|405
1647779700000|2022-03-20 12:35:00|41700.2|41588.2|41703.8|41591.8|41727.5|41615.5|41676.3|41564.3|409
1647780000000|2022-03-20 12:40:00|41703.9|41591.9|41757.2|41645.2|41758.9|41646.9|41703.9|41591.9|364
1647780300000|2022-03-20 12:45:00|41757.3|41645.3|41741.1|41629.1|41757.6|41645.6|41711.1|41599.1|377
1647780600000|2022-03-20 12:50:00|41740.6|41628.6|41727.9|41615.9|41750.2|41638.2|41718.7|41606.7|332
1647780900000|2022-03-20 12:55:00|41727.8|41615.8|41707.6|41595.6|41732.3|41620.3|41700.6|41588.6|311
1647781200000|2022-03-20 13:00:00|41708.1|41596.1|41701|41589|41746|41634|41699.8|41587.8|378
1647781500000|2022-03-20 13:05:00|41700.9|41588.9|41727.7|41615.7|41731.1|41619.1|41663.1|41551.1|372
1647781800000|2022-03-20 13:10:00|41726.5|41614.5|41669.6|41557.6|41729.9|41617.9|41611.4|41499.4|582
1647782100000|2022-03-20 13:15:00|41670.8|41558.8|41611.6|41499.6|41670.8|41558.8|41608.9|41496.9|364
1647782400000|2022-03-20 13:20:00|41611.5|41499.5|41596.4|41484.4|41629.9|41517.9|41595.8|41483.8|280
1647782700000|2022-03-20 13:25:00|41596.1|41484.1|41565|41453|41611.2|41499.2|41534.7|41422.7|476
1647783000000|2022-03-20 13:30:00|41565.5|41453.5|41591.7|41479.7|41631.1|41519.1|41554.5|41442.5|509
1647783300000|2022-03-20 13:35:00|41591.5|41479.5|41546.9|41434.9|41593.7|41481.7|41544.7|41432.7|360
1647783600000|2022-03-20 13:40:00|41547.1|41435.1|41624.4|41512.4|41624.4|41512.4|41546.9|41434.9|381
1647783900000|2022-03-20 13:45:00|41625.1|41513.1|41630.2|41518.2|41659|41547|41620.2|41508.2|413
1647784200000|2022-03-20 13:50:00|41629.7|41517.7|41598|41486|41631.5|41519.5|41581.3|41469.3|361
1647784500000|2022-03-20 13:55:00|41597.8|41485.8|41554.4|41442.4|41597.8|41485.8|41545.9|41433.9|343
1647784800000|2022-03-20 14:00:00|41554.7|41442.7|41593.8|41481.8|41716.1|41604.1|41506.7|41394.7|696
1647785100000|2022-03-20 14:05:00|41594|41482|41628.8|41516.8|41637.5|41525.5|41488.5|41376.5|727
1647785400000|2022-03-20 14:10:00|41629.3|41517.3|41640|41528|41651.6|41539.6|41620.8|41508.8|321
1647785700000|2022-03-20 14:15:00|41639.9|41527.9|41685.8|41573.8|41685.8|41573.8|41635.9|41523.9|329
1647786000000|2022-03-20 14:20:00|41684.9|41572.9|41627.1|41515.1|41689|41577|41620.4|41508.4|549
1647786300000|2022-03-20 14:25:00|41626.9|41514.9|41572|41460|41627.1|41515.1|41572|41460|393
1647786600000|2022-03-20 14:30:00|41571.8|41459.8|41582|41470|41610.5|41498.5|41558.4|41446.4|350
1647786900000|2022-03-20 14:35:00|41582.3|41470.3|41585.4|41473.4|41604.2|41492.2|41581.5|41469.5|253
1647787200000|2022-03-20 14:40:00|41584.9|41472.9|41516.3|41404.3|41586.1|41474.1|41510.2|41398.2|451
1647787500000|2022-03-20 14:45:00|41515.9|41403.9|41515.9|41403.9|41549.4|41437.4|41476.7|41364.7|586
1647787800000|2022-03-20 14:50:00|41515.7|41403.7|41480.7|41368.7|41515.7|41403.7|41469.1|41357.1|384
1647788100000|2022-03-20 14:55:00|41480.3|41368.3|41486.5|41374.5|41487|41375|41432.5|41320.5|595
1647788400000|2022-03-20 15:00:00|41485.6|41373.6|41457.9|41345.9|41510.7|41398.7|41457.8|41345.8|426
1647788700000|2022-03-20 15:05:00|41457.6|41345.6|41526.1|41414.1|41527.2|41415.2|41445|41333|509
1647789000000|2022-03-20 15:10:00|41526|41414|41582.5|41470.5|41585.6|41473.6|41524.5|41412.5|311
1647789300000|2022-03-20 15:15:00|41583.5|41471.5|41566.1|41454.1|41612.7|41500.7|41565.7|41453.7|326
1647789600000|2022-03-20 15:20:00|41565.9|41453.9|41493.6|41381.6|41566.3|41454.3|41493.2|41381.2|353
1647789900000|2022-03-20 15:25:00|41493.5|41381.5|41442.5|41330.5|41496.3|41384.3|41425.8|41313.8|532
1647790200000|2022-03-20 15:30:00|41442.4|41330.4|41371.6|41259.6|41442.4|41330.4|41358.9|41246.9|662
1647790500000|2022-03-20 15:35:00|41372|41260|41382.8|41270.8|41403.7|41291.7|41357.8|41245.8|488
1647790800000|2022-03-20 15:40:00|41381.8|41269.8|41382.2|41270.2|41400.9|41288.9|41359.8|41247.8|456
1647791100000|2022-03-20 15:45:00|41380.2|41268.2|41373.2|41261.2|41418.3|41306.3|41373.2|41261.2|282
1647791400000|2022-03-20 15:50:00|41373.6|41261.6|41447.6|41335.6|41458.6|41346.6|41333|41221|478
1647791700000|2022-03-20 15:55:00|41447.3|41335.3|41414.3|41302.3|41448.9|41336.9|41414.3|41302.3|343
1647792000000|2022-03-20 16:00:00|41412|41300|41346.6|41234.6|41412.3|41300.3|41336.3|41224.3|501
1647792300000|2022-03-20 16:05:00|41346.1|41234.1|41413.6|41301.6|41422.4|41310.4|41309.3|41197.3|705
1647792600000|2022-03-20 16:10:00|41412.9|41300.9|41482.5|41370.5|41489|41377|41405.8|41293.8|393
1647792900000|2022-03-20 16:15:00|41482.8|41370.8|41493.7|41381.7|41563.9|41451.9|41473.3|41361.3|588
1647793200000|2022-03-20 16:20:00|41492.7|41380.7|41439.7|41327.7|41492.8|41380.8|41419.9|41307.9|428
1647793500000|2022-03-20 16:25:00|41439.2|41327.2|41482.4|41370.4|41487.3|41375.3|41435.2|41323.2|424
1647793800000|2022-03-20 16:30:00|41481.7|41369.7|41514.6|41402.6|41522.9|41410.9|41481.7|41369.7|288
1647794100000|2022-03-20 16:35:00|41514.9|41402.9|41502.1|41390.1|41518.6|41406.6|41488.1|41376.1|374
1647794400000|2022-03-20 16:40:00|41501.9|41389.9|41401.8|41289.8|41502.6|41390.6|41371.1|41259.1|455
1647794700000|2022-03-20 16:45:00|41401.9|41289.9|41449.1|41337.1|41454.5|41342.5|41401.5|41289.5|321
1647795000000|2022-03-20 16:50:00|41448.4|41336.4|41360.9|41248.9|41467.8|41355.8|41338.4|41226.4|453
1647795300000|2022-03-20 16:55:00|41363.2|41251.2|41369.7|41257.7|41378.5|41266.5|41320.5|41208.5|515
1647795600000|2022-03-20 17:00:00|41368.6|41256.6|41344.9|41232.9|41368.6|41256.6|41254.4|41142.4|573
1647795900000|2022-03-20 17:05:00|41345.1|41233.1|41334.7|41222.7|41387|41275|41301.7|41189.7|538
1647796200000|2022-03-20 17:10:00|41334.8|41222.8|41334|41222|41365.8|41253.8|41322.1|41210.1|473
1647796500000|2022-03-20 17:15:00|41335.2|41223.2|41345.2|41233.2|41376.7|41264.7|41333.4|41221.4|444
1647796800000|2022-03-20 17:20:00|41345.3|41233.3|41292.6|41180.6|41345.5|41233.5|41290|41178|510
1647797100000|2022-03-20 17:25:00|41293|41181|41259.8|41147.8|41310.9|41198.9|41243.7|41131.7|727
1647797400000|2022-03-20 17:30:00|41259.9|41147.9|41156|41044|41259.9|41147.9|41135.2|41023.2|694
1647797700000|2022-03-20 17:35:00|41153.3|41041.3|41065.6|40953.6|41206.7|41094.7|41065.1|40953.1|777
1647798000000|2022-03-20 17:40:00|41065.7|40953.7|41196.2|41084.2|41196.2|41084.2|40991.1|40879.1|878
1647798300000|2022-03-20 17:45:00|41196.4|41084.4|41100.1|40988.1|41209.6|41097.6|41095.7|40983.7|679
1647798600000|2022-03-20 17:50:00|41101.6|40989.6|41060.2|40948.2|41107.7|40995.7|41026.1|40914.1|466
1647798900000|2022-03-20 17:55:00|41059|40947|41098.1|40986.1|41098.9|40986.9|40981|40869|643
1647799200000|2022-03-20 18:00:00|41096|40984|41203.2|41091.2|41203.9|41091.9|41014.3|40902.3|545
1647799500000|2022-03-20 18:05:00|41203.6|41091.6|41217.5|41105.5|41217.5|41105.5|41167|41055|490
1647799800000|2022-03-20 18:10:00|41217.7|41105.7|41171.2|41059.2|41221.8|41109.8|41148.3|41036.3|612
1647800100000|2022-03-20 18:15:00|41171.1|41059.1|41198.8|41086.8|41199.3|41087.3|41136.1|41024.1|442
1647800400000|2022-03-20 18:20:00|41198.9|41086.9|41268.6|41156.6|41285.4|41173.4|41198.8|41086.8|613
1647800700000|2022-03-20 18:25:00|41268.5|41156.5|41245.5|41133.5|41295.2|41183.2|41215.4|41103.4|690
1647801000000|2022-03-20 18:30:00|41245.8|41133.8|41202.9|41090.9|41258.4|41146.4|41197.5|41085.5|503
1647801300000|2022-03-20 18:35:00|41203.2|41091.2|41204.4|41092.4|41220.4|41108.4|41192.7|41080.7|465
1647801600000|2022-03-20 18:40:00|41204.3|41092.3|41224|41112|41240.7|41128.7|41197.1|41085.1|310
1647801900000|2022-03-20 18:45:00|41224.6|41112.6|41234.3|41122.3|41234.3|41122.3|41159.9|41047.9|450
1647802200000|2022-03-20 18:50:00|41238.4|41126.4|41280.6|41168.6|41300.9|41188.9|41238.4|41126.4|536
1647802500000|2022-03-20 18:55:00|41281.2|41169.2|41291.2|41179.2|41293.3|41181.3|41227.1|41115.1|587
1647802800000|2022-03-20 19:00:00|41293.6|41181.6|41250.1|41138.1|41296.4|41184.4|41222.7|41110.7|359
1647803100000|2022-03-20 19:05:00|41250.5|41138.5|41326.2|41214.2|41340.5|41228.5|41249.3|41137.3|447
1647803400000|2022-03-20 19:10:00|41325.7|41213.7|41351.8|41239.8|41357.7|41245.7|41310.6|41198.6|501
1647803700000|2022-03-20 19:15:00|41351.1|41239.1|41349.3|41237.3|41380|41268|41327|41215|441
1647804000000|2022-03-20 19:20:00|41348.2|41236.2|41356.7|41244.7|41379.7|41267.7|41342.6|41230.6|311
1647804300000|2022-03-20 19:25:00|41357.1|41245.1|41346.6|41234.6|41362.7|41250.7|41312.1|41200.1|490
1647804600000|2022-03-20 19:30:00|41346.5|41234.5|41391.3|41279.3|41393.3|41281.3|41335.2|41223.2|559
1647804900000|2022-03-20 19:35:00|41391.8|41279.8|41415.8|41303.8|41421.2|41309.2|41377.2|41265.2|387
1647805200000|2022-03-20 19:40:00|41415.4|41303.4|41396.5|41284.5|41444.3|41332.3|41396.3|41284.3|262
1647805500000|2022-03-20 19:45:00|41396.4|41284.4|41388|41276|41401.2|41289.2|41368|41256|217
1647805800000|2022-03-20 19:50:00|41388.6|41276.6|41420.7|41308.7|41424.6|41312.6|41371.4|41259.4|410
1647806100000|2022-03-20 19:55:00|41421.4|41309.4|41443.7|41331.7|41470.1|41358.1|41419.2|41307.2|398
1647806400000|2022-03-20 20:00:00|41445|41333|41520|41408|41529.7|41417.7|41441|41329|442
1647806700000|2022-03-20 20:05:00|41520.1|41408.1|41582.4|41470.4|41587.8|41475.8|41520.1|41408.1|560
1647807000000|2022-03-20 20:10:00|41591.1|41479.1|41713|41601|41715|41603|41591.1|41479.1|758
1647807300000|2022-03-20 20:15:00|41713.1|41601.1|41682.9|41570.9|41732.1|41620.1|41655.7|41543.7|615
1647807600000|2022-03-20 20:20:00|41683.4|41571.4|41667.7|41525.7|41689.9|41577.9|41632.9|41510.3|381
1647807900000|2022-03-20 20:25:00|41668.6|41526.6|41691.2|41549.2|41703.8|41561.8|41667.6|41525.6|344
1647808200000|2022-03-20 20:30:00|41690.8|41548.8|41647.9|41505.9|41698.3|41556.3|41639.8|41497.8|385
1647808500000|2022-03-20 20:35:00|41648.4|41506.4|41571.9|41429.9|41651.1|41509.1|41562.5|41420.5|480
1647808800000|2022-03-20 20:40:00|41573.5|41431.5|41571|41429|41606|41464|41568.2|41426.2|427
1647809100000|2022-03-20 20:45:00|41571.2|41429.2|41547.2|41405.2|41572.2|41430.2|41535.9|41393.9|442
1647809400000|2022-03-20 20:50:00|41547.1|41405.1|41471.4|41329.4|41550.7|41408.7|41457.7|41315.7|450
1647809700000|2022-03-20 20:55:00|41471.2|41329.2|41366.7|41224.7|41471.2|41329.2|41335.5|41193.5|560
1647810000000|2022-03-20 21:00:00|41366.3|41224.3|41235.2|41093.2|41366.3|41224.3|41182.9|41040.9|738
1647810300000|2022-03-20 21:05:00|41235.4|41093.4|41292|41150|41301.7|41159.7|41235.4|41093.4|677
1647810600000|2022-03-20 21:10:00|41292.7|41150.7|41340.1|41198.1|41356.9|41214.9|41278.4|41136.4|409
1647810900000|2022-03-20 21:15:00|41339.4|41197.4|41396.1|41254.1|41424.6|41282.6|41329|41187|532
1647811200000|2022-03-20 21:20:00|41395.6|41253.6|41349.6|41207.6|41395.6|41253.6|41343.8|41201.8|475
1647811500000|2022-03-20 21:25:00|41349.5|41207.5|41423.7|41281.7|41424.5|41282.5|41349.4|41207.4|263
1647811800000|2022-03-20 21:30:00|41424.7|41282.7|41417.6|41275.6|41479.7|41337.7|41417.3|41275.3|347
1647812100000|2022-03-20 21:35:00|41416.9|41274.9|41439.6|41297.6|41459.9|41317.9|41330.1|41188.1|540
1647812400000|2022-03-20 21:40:00|41438.4|41296.4|41454.6|41312.6|41466.4|41324.4|41418.7|41276.7|597
1647812700000|2022-03-20 21:45:00|41454.7|41312.7|41396.1|41254.1|41460|41318|41378.9|41236.9|449
1647813000000|2022-03-20 21:50:00|41396|41254|41430.8|41288.8|41442.9|41300.9|41373.7|41231.7|634
1647813300000|2022-03-20 21:55:00|41431.2|41289.2|41438.2|41296.2|41440.4|41298.4|41394.4|41252.4|344
1647813600000|2022-03-20 22:00:00|41438.5|41296.5|41379|41267|41469|41327|41379|41258.5|503
1647813900000|2022-03-20 22:05:00|41379.1|41267.1|41283|41171|41402.6|41290.6|41262|41150|709
1647814200000|2022-03-20 22:10:00|41284.5|41172.5|41329.3|41217.3|41355.4|41243.4|41284.5|41172.5|433
1647814500000|2022-03-20 22:15:00|41330.2|41218.2|41267.3|41155.3|41331.3|41219.3|41267.3|41155.3|411
1647814800000|2022-03-20 22:20:00|41267|41155|41260.5|41148.5|41313.3|41201.3|41258|41146|356
1647815100000|2022-03-20 22:25:00|41258.8|41146.8|41246.1|41134.1|41273.5|41161.5|41215.7|41103.7|442
1647815400000|2022-03-20 22:30:00|41246|41134|41275.1|41163.1|41309.3|41197.3|41246|41134|490
1647815700000|2022-03-20 22:35:00|41274.6|41162.6|41245.4|41133.4|41288.1|41176.1|41187.1|41075.1|537
1647816000000|2022-03-20 22:40:00|41241.9|41129.9|41249.4|41137.4|41280.7|41168.7|41221.5|41109.5|517
1647816300000|2022-03-20 22:45:00|41248.9|41136.9|41383.1|41271.1|41383.6|41271.6|41212.4|41100.4|602
1647816600000|2022-03-20 22:50:00|41382.6|41270.6|41372.9|41260.9|41400.9|41288.9|41352.4|41240.4|406
1647816900000|2022-03-20 22:55:00|41372.7|41260.7|41484.9|41372.9|41484.9|41372.9|41345.7|41233.7|502
1647817200000|2022-03-20 23:00:00|41485.5|41373.5|41457.6|41345.6|41488.5|41376.5|41432.5|41320.5|431
1647817500000|2022-03-20 23:05:00|41460.2|41348.2|41454.4|41342.4|41487.7|41375.7|41444|41332|472
1647817800000|2022-03-20 23:10:00|41455.5|41343.5|41495.8|41383.8|41507.5|41395.5|41440.5|41328.5|366
1647818100000|2022-03-20 23:15:00|41493.9|41381.9|41464.1|41352.1|41507.6|41395.6|41418.6|41306.6|320
1647818400000|2022-03-20 23:20:00|41463.3|41351.3|41431.2|41319.2|41467.4|41355.4|41410.6|41298.6|350
1647818700000|2022-03-20 23:25:00|41431.3|41319.3|41329.6|41217.6|41432.3|41320.3|41309.2|41197.2|603
1647819000000|2022-03-20 23:30:00|41337.1|41225.1|41320|41208|41337.1|41225.1|41262|41150|396
1647819300000|2022-03-20 23:35:00|41321.2|41209.2|41288.7|41176.7|41331.5|41219.5|41227.3|41115.3|375
1647819600000|2022-03-20 23:40:00|41288.3|41176.3|41316|41204|41334|41222|41287.9|41175.9|336
1647819900000|2022-03-20 23:45:00|41315.5|41203.5|41337.1|41225.1|41339.6|41227.6|41293.6|41181.6|554
1647820200000|2022-03-20 23:50:00|41336.9|41224.9|41286.5|41174.5|41339.7|41227.7|41285.9|41173.9|329
1647820500000|2022-03-20 23:55:00|41285.9|41173.9|41322.3|41210.3|41334.1|41222.1|41251.7|41139.7|386
1647820800000|2022-03-21 00:00:00|41322.8|41210.8|41324.3|41212.3|41355.2|41243.2|41280.4|41168.4|484
1647821100000|2022-03-21 00:05:00|41325.2|41213.2|41442.3|41330.3|41442.7|41330.7|41324.3|41212.3|522
1647821400000|2022-03-21 00:10:00|41442.1|41330.1|41417.9|41305.9|41476.1|41364.1|41408.3|41296.3|398
1647821700000|2022-03-21 00:15:00|41418.2|41306.2|41311.2|41199.2|41432.2|41320.2|41308.2|41196.2|299
1647822000000|2022-03-21 00:20:00|41309.5|41197.5|41282.3|41170.3|41321.5|41209.5|41257.5|41145.5|559
1647822300000|2022-03-21 00:25:00|41281.9|41169.9|41294.8|41182.8|41297.9|41185.9|41251.5|41139.5|507
1647822600000|2022-03-21 00:30:00|41296.3|41184.3|41347.9|41235.9|41353.8|41241.8|41292.5|41180.5|372
1647822900000|2022-03-21 00:35:00|41347.8|41235.8|41350.7|41238.7|41357.3|41245.3|41314|41202|505
1647823200000|2022-03-21 00:40:00|41350.3|41238.3|41369.2|41257.2|41371.6|41259.6|41334.6|41222.6|350
1647823500000|2022-03-21 00:45:00|41369.4|41257.4|41387.3|41275.3|41389.5|41277.5|41360.3|41248.3|285
1647823800000|2022-03-21 00:50:00|41387.7|41275.7|41420.4|41308.4|41426|41314|41387.2|41275.2|291
1647824100000|2022-03-21 00:55:00|41426|41314|41485.9|41373.9|41490.6|41378.6|41417.3|41305.3|415
1647824400000|2022-03-21 01:00:00|41486.2|41374.2|41436.2|41324.2|41515|41403|41432.2|41320.2|535
1647824700000|2022-03-21 01:05:00|41430.3|41318.3|41460.6|41348.6|41474.5|41362.5|41425.2|41313.2|420
1647825000000|2022-03-21 01:10:00|41462.6|41350.6|41475.1|41363.1|41483.4|41371.4|41449|41337|535
1647825300000|2022-03-21 01:15:00|41475.6|41363.6|41424.6|41312.6|41475.6|41363.6|41423.1|41311.1|323
1647825600000|2022-03-21 01:20:00|41425.4|41313.4|41325.9|41213.9|41425.4|41313.4|41304|41192|545
1647825900000|2022-03-21 01:25:00|41325.3|41213.3|41329|41217|41360.7|41248.7|41295.9|41183.9|420
1647826200000|2022-03-21 01:30:00|41329.1|41217.1|41361.5|41249.5|41375.1|41263.1|41299.2|41187.2|467
1647826500000|2022-03-21 01:35:00|41361.1|41249.1|41297.7|41185.7|41389.4|41277.4|41294.6|41182.6|457
1647826800000|2022-03-21 01:40:00|41302.1|41190.1|41307.2|41195.2|41350.7|41238.7|41297.6|41185.6|313
1647827100000|2022-03-21 01:45:00|41309.6|41197.6|41273.7|41161.7|41314.1|41202.1|41246|41134|465
1647827400000|2022-03-21 01:50:00|41273.5|41161.5|41270|41158|41275.6|41163.6|41247.5|41135.5|316
1647827700000|2022-03-21 01:55:00|41269.3|41157.3|41291.5|41179.5|41291.5|41179.5|41249.4|41137.4|441
1647828000000|2022-03-21 02:00:00|41292.7|41180.7|41305.8|41193.8|41319.6|41207.6|41279|41167|391
1647828300000|2022-03-21 02:05:00|41298.5|41186.5|41346.9|41234.9|41346.9|41234.9|41288|41176|308
1647828600000|2022-03-21 02:10:00|41345.6|41233.6|41308.5|41196.5|41347.1|41235.1|41307.5|41195.5|234
1647828900000|2022-03-21 02:15:00|41309.3|41197.3|41220.3|41108.3|41314.3|41202.3|41220.3|41108.3|364
1647829200000|2022-03-21 02:20:00|41220.8|41108.8|41156.1|41044.1|41243.1|41131.1|41107|40995|389
1647829500000|2022-03-21 02:25:00|41157.1|41045.1|41092.7|40980.7|41166.4|41054.4|41038|40926|525
1647829800000|2022-03-21 02:30:00|41092|40980|40651.4|40539.4|41094.2|40982.2|40644.3|40532.3|448
1647830100000|2022-03-21 02:35:00|40657.4|40545.4|40593.8|40481.8|40770.2|40658.2|40574.2|40462.2|876
1647830400000|2022-03-21 02:40:00|40595.9|40483.9|40805.5|40693.5|40844.9|40732.9|40589.9|40477.9|785
1647830700000|2022-03-21 02:45:00|40805.1|40693.1|40676.5|40564.5|40844.1|40732.1|40649.8|40537.8|648
1647831000000|2022-03-21 02:50:00|40680.5|40568.5|40734.5|40622.5|40781|40669|40654|40542|592
1647831300000|2022-03-21 02:55:00|40727|40615|40868|40756|40869.2|40757.2|40727|40615|606
1647831600000|2022-03-21 03:00:00|40868.1|40756.1|40845|40733|40869.4|40757.4|40842.5|40730.5|318
1647831900000|2022-03-21 03:05:00|40846|40734|40866.5|40754.5|40866.5|40754.5|40769.8|40657.8|510
1647832200000|2022-03-21 03:10:00|40866.4|40754.4|40877.6|40765.6|40877.6|40765.6|40796.5|40684.5|412
1647832500000|2022-03-21 03:15:00|40873.8|40761.8|40902.5|40790.5|40910.5|40798.5|40852.2|40740.2|289
1647832800000|2022-03-21 03:20:00|40901.5|40789.5|40795.2|40683.2|40901.5|40789.5|40789.8|40677.8|431
1647833100000|2022-03-21 03:25:00|40795.3|40683.3|40836.8|40724.8|40839.6|40727.6|40793.8|40681.8|331
1647833400000|2022-03-21 03:30:00|40836.6|40724.6|40911|40799|40914.6|40802.6|40835.2|40723.2|392
1647833700000|2022-03-21 03:35:00|40912|40800|40992.1|40880.1|40998.5|40886.5|40900.5|40788.5|516
1647834000000|2022-03-21 03:40:00|40993.2|40881.2|40958.4|40846.4|41049.9|40937.9|40947.4|40835.4|601
1647834300000|2022-03-21 03:45:00|40958.2|40846.2|40932.5|40820.5|40992.4|40880.4|40932.5|40820.5|646
1647834600000|2022-03-21 03:50:00|40941.1|40829.1|40927.9|40815.9|40941.8|40829.8|40913|40801|399
1647834900000|2022-03-21 03:55:00|40927.4|40815.4|40908.4|40796.4|40941.1|40829.1|40896.1|40784.1|531
1647835200000|2022-03-21 04:00:00|40908|40796|40837.6|40725.6|40929.6|40817.6|40833.2|40721.2|617
1647835500000|2022-03-21 04:05:00|40838.9|40726.9|40849.8|40737.8|40867.3|40755.3|40798|40686|449
1647835800000|2022-03-21 04:10:00|40853.8|40741.8|40863.2|40751.2|40870.1|40758.1|40849.8|40737.8|268
1647836100000|2022-03-21 04:15:00|40863.1|40751.1|40851.7|40739.7|40904.8|40792.8|40837.7|40725.7|462
1647836400000|2022-03-21 04:20:00|40851.8|40739.8|40853.4|40741.4|40880.6|40768.6|40831.6|40719.6|297
1647836700000|2022-03-21 04:25:00|40853.5|40741.5|40845.5|40733.5|40876.8|40764.8|40840.9|40728.9|428
1647837000000|2022-03-21 04:30:00|40845.1|40733.1|40881.4|40769.4|40901.6|40789.6|40845.1|40733.1|290
1647837300000|2022-03-21 04:35:00|40882.9|40770.9|40839.7|40727.7|40883.7|40771.7|40829.7|40717.7|374
1647837600000|2022-03-21 04:40:00|40839.6|40727.6|40910|40798|40917.8|40805.8|40838.1|40726.1|218
1647837900000|2022-03-21 04:45:00|40911.2|40799.2|40937.2|40825.2|40953.1|40841.1|40906.2|40794.2|210
1647838200000|2022-03-21 04:50:00|40937.1|40825.1|40950|40838|40985.1|40873.1|40937.1|40825.1|247
1647838500000|2022-03-21 04:55:00|40948.7|40836.7|40939.2|40827.2|40974.1|40862.1|40924|40812|300
1647838800000|2022-03-21 05:00:00|40938.5|40826.5|40915.3|40803.3|40943.5|40831.5|40904.5|40792.5|195
1647839100000|2022-03-21 05:05:00|40915|40803|40959.6|40847.6|40985.5|40873.5|40915|40803|130
1647839400000|2022-03-21 05:10:00|40959.1|40847.1|40959.5|40847.5|40989.8|40877.8|40954.7|40842.7|140
1647839700000|2022-03-21 05:15:00|40958.5|40846.5|40931.9|40819.9|40977.4|40865.4|40931.1|40819.1|188
1647840000000|2022-03-21 05:20:00|40930.9|40818.9|40942.3|40830.3|40952.1|40840.1|40923.5|40811.5|141
1647840300000|2022-03-21 05:25:00|40935.5|40823.5|40969.3|40857.3|40969.3|40857.3|40906.5|40794.5|104
1647840600000|2022-03-21 05:30:00|40969.2|40857.2|40927.5|40815.5|40999|40887|40927.5|40815.5|298
1647840900000|2022-03-21 05:35:00|40933.6|40821.6|40980.8|40868.8|41014.4|40902.4|40933.6|40821.6|293
1647841200000|2022-03-21 05:40:00|40983.5|40871.5|40928.5|40816.5|40983.5|40871.5|40919.2|40807.2|153
1647841500000|2022-03-21 05:45:00|40928.7|40816.7|40930.8|40818.8|40976.2|40864.2|40926.3|40814.3|157
1647841800000|2022-03-21 05:50:00|40932.2|40820.2|40966.7|40854.7|40984.6|40872.6|40932.2|40820.2|197
1647842100000|2022-03-21 05:55:00|40968.5|40856.5|41004.7|40892.7|41021.2|40909.2|40966.7|40854.7|155
1647842400000|2022-03-21 06:00:00|41001.2|40889.2|41003.3|40891.3|41029.9|40917.9|40993.4|40881.4|163
1647842700000|2022-03-21 06:05:00|41003.4|40891.4|41037.6|40925.6|41063.6|40951.6|40991.2|40879.2|249
1647843000000|2022-03-21 06:10:00|41041.6|40929.6|41093.5|40981.5|41112.5|41000.5|41028.5|40916.5|156
1647843300000|2022-03-21 06:15:00|41092.7|40980.7|41065.1|40953.1|41148.2|41036.2|41057.6|40945.6|227
1647843600000|2022-03-21 06:20:00|41068.3|40956.3|40988.6|40876.6|41078|40966|40969.2|40857.2|314
1647843900000|2022-03-21 06:25:00|40985.9|40873.9|40939.8|40827.8|41003.6|40891.6|40919.9|40807.9|376
1647844200000|2022-03-21 06:30:00|40958.1|40846.1|40889|40777|40958.1|40846.1|40832.5|40720.5|363
1647844500000|2022-03-21 06:35:00|40889.1|40777.1|41016.8|40904.8|41016.8|40904.8|40888|40776|305
1647844800000|2022-03-21 06:40:00|40998.3|40886.3|40996.6|40884.6|41006.6|40894.6|40938.1|40826.1|295
1647845100000|2022-03-21 06:45:00|40997|40885|40972.7|40860.7|41004.7|40892.7|40965.9|40853.9|179
1647845400000|2022-03-21 06:50:00|40972.5|40860.5|40923.9|40811.9|40984.2|40872.2|40911.7|40799.7|166
1647845700000|2022-03-21 06:55:00|40924.8|40812.8|40905.7|40793.7|40945.6|40833.6|40900|40788|206
1647846000000|2022-03-21 07:00:00|40907.3|40795.3|40906.9|40794.9|40918.6|40806.6|40849.2|40737.2|298
1647846300000|2022-03-21 07:05:00|40906.4|40794.4|40932.5|40820.5|40939.2|40827.2|40871.4|40759.4|284
1647846600000|2022-03-21 07:10:00|40933.4|40821.4|41076|40964|41089.4|40977.4|40930.5|40818.5|467
1647846900000|2022-03-21 07:15:00|41080.4|40968.4|41051.1|40939.1|41083.2|40971.2|41033.4|40921.4|386
1647847200000|2022-03-21 07:20:00|41050.9|40938.9|41056.4|40944.4|41066.9|40954.9|41017.3|40905.3|280
1647847500000|2022-03-21 07:25:00|41056.3|40944.3|41027.7|40915.7|41072.3|40960.3|41020.2|40908.2|311
1647847800000|2022-03-21 07:30:00|41028.3|40916.3|41015.2|40903.2|41045|40933|40999|40887|279
1647848100000|2022-03-21 07:35:00|41006.8|40894.8|40992.3|40880.3|41041.8|40929.8|40992.3|40880.3|193
1647848400000|2022-03-21 07:40:00|40994.2|40882.2|41083.6|40971.6|41091.8|40979.8|40988.5|40876.5|286
1647848700000|2022-03-21 07:45:00|41090.2|40978.2|41147|41035|41184|41072|41073.6|40961.6|560
1647849000000|2022-03-21 07:50:00|41152.2|41040.2|41134.5|41022.5|41173.9|41061.9|41104.2|40992.2|333
1647849300000|2022-03-21 07:55:00|41134.4|41022.4|41166.7|41054.7|41175.4|41063.4|41134.2|41022.2|222
1647849600000|2022-03-21 08:00:00|41156.5|41044.5|41254|41142|41261.7|41149.7|41154.3|41042.3|401
1647849900000|2022-03-21 08:05:00|41263.5|41151.5|41299.5|41187.5|41311.9|41199.9|41244.1|41132.1|451
1647850200000|2022-03-21 08:10:00|41299.8|41187.8|41262.3|41150.3|41314.4|41202.4|41246.3|41134.3|359
1647850500000|2022-03-21 08:15:00|41270.4|41158.4|41283.9|41171.9|41287.9|41175.9|41252.4|41140.4|373
1647850800000|2022-03-21 08:20:00|41284|41172|41332.3|41220.3|41338.4|41226.4|41278.6|41166.6|417
1647851100000|2022-03-21 08:25:00|41332.4|41220.4|41355|41243|41375.1|41263.1|41292.1|41180.1|520
1647851400000|2022-03-21 08:30:00|41354.9|41242.9|41288.8|41176.8|41359.2|41247.2|41283.5|41171.5|345
1647851700000|2022-03-21 08:35:00|41289|41177|41308.2|41196.2|41315|41203|41267|41155|412
1647852000000|2022-03-21 08:40:00|41314.7|41202.7|41321|41209|41321|41209|41299.4|41187.4|248
1647852300000|2022-03-21 08:45:00|41321.1|41209.1|41331.8|41219.8|41403.8|41291.8|41307.3|41195.3|427
1647852600000|2022-03-21 08:50:00|41335|41223|41245.7|41133.7|41340.6|41228.6|41239.8|41127.8|366
1647852900000|2022-03-21 08:55:00|41245.2|41133.2|41218.5|41106.5|41278.4|41166.4|41217.3|41105.3|448
1647853200000|2022-03-21 09:00:00|41218.6|41106.6|41270|41158|41288.6|41176.6|41218.1|41106.1|341
1647853500000|2022-03-21 09:05:00|41270.7|41158.7|41188.7|41076.7|41280.5|41168.5|41183.1|41071.1|439
1647853800000|2022-03-21 09:10:00|41188.6|41076.6|41201.2|41089.2|41220.1|41108.1|41152.5|41040.5|441
1647854100000|2022-03-21 09:15:00|41202.2|41090.2|41253.8|41141.8|41259.6|41147.6|41177|41065|387
1647854400000|2022-03-21 09:20:00|41252.2|41140.2|41260.6|41148.6|41267.6|41155.6|41224.2|41112.2|153
1647854700000|2022-03-21 09:25:00|41260.4|41148.4|41264.8|41152.8|41281.4|41169.4|41249.6|41137.6|228
1647855000000|2022-03-21 09:30:00|41269.1|41157.1|41335.6|41223.6|41345.7|41233.7|41262.3|41150.3|419
1647855300000|2022-03-21 09:35:00|41338|41226|41401.9|41289.9|41406.1|41294.1|41313.5|41201.5|484
1647855600000|2022-03-21 09:40:00|41401.8|41289.8|41337.2|41225.2|41415.6|41303.6|41336.9|41224.9|353
1647855900000|2022-03-21 09:45:00|41337.5|41225.5|41305.6|41193.6|41354.3|41242.3|41281.5|41169.5|303
1647856200000|2022-03-21 09:50:00|41304.2|41192.2|41301.9|41189.9|41338.4|41226.4|41273.8|41161.8|221
1647856500000|2022-03-21 09:55:00|41291.4|41179.4|41388.2|41276.2|41416.2|41304.2|41275.8|41163.8|355
1647856800000|2022-03-21 10:00:00|41388.7|41276.7|41407.2|41295.2|41494.8|41382.8|41388.7|41276.7|588
1647857100000|2022-03-21 10:05:00|41404.9|41292.9|41423.3|41311.3|41456.6|41344.6|41394.9|41282.9|444
1647857400000|2022-03-21 10:10:00|41423.9|41311.9|41462.5|41350.5|41463.7|41351.7|41399|41287|301
1647857700000|2022-03-21 10:15:00|41464.4|41352.4|41425|41313|41472.9|41360.9|41407.5|41295.5|180
1647858000000|2022-03-21 10:20:00|41424.9|41312.9|41362.6|41250.6|41447.9|41335.9|41354.8|41242.8|361
1647858300000|2022-03-21 10:25:00|41363.7|41251.7|41411.2|41299.2|41430|41318|41360.4|41248.4|384
1647858600000|2022-03-21 10:30:00|41409.6|41297.6|41347.3|41235.3|41411.4|41299.4|41346.1|41234.1|524
1647858900000|2022-03-21 10:35:00|41346.4|41234.4|41356.3|41244.3|41370.8|41258.8|41334.7|41222.7|390
1647859200000|2022-03-21 10:40:00|41355.9|41243.9|41343.5|41231.5|41375.4|41263.4|41343.5|41231.5|317
1647859500000|2022-03-21 10:45:00|41344.5|41232.5|41371.3|41259.3|41393.6|41281.6|41343.5|41231.5|352
1647859800000|2022-03-21 10:50:00|41371.9|41259.9|41356.6|41244.6|41393.3|41281.3|41354.6|41242.6|327
1647860100000|2022-03-21 10:55:00|41360.3|41248.3|41401.6|41289.6|41437.8|41325.8|41357.3|41245.3|459
1647860400000|2022-03-21 11:00:00|41402.1|41290.1|41399.2|41287.2|41418.2|41306.2|41376|41264|572
1647860700000|2022-03-21 11:05:00|41397.2|41285.2|41378.6|41266.6|41434.5|41322.5|41376.4|41264.4|465
1647861000000|2022-03-21 11:10:00|41380.8|41268.8|41410.5|41298.5|41415.3|41303.3|41379|41267|201
1647861300000|2022-03-21 11:15:00|41410.7|41298.7|41463.9|41351.9|41471.5|41359.5|41400.5|41288.5|637
1647861600000|2022-03-21 11:20:00|41463.6|41351.6|41483.1|41371.1|41483.3|41371.3|41439.8|41327.8|551
1647861900000|2022-03-21 11:25:00|41482.8|41370.8|41392.3|41280.3|41520.2|41408.2|41392.3|41280.3|615
1647862200000|2022-03-21 11:30:00|41391.5|41279.5|41377.3|41265.3|41397.1|41285.1|41350.6|41238.6|593
1647862500000|2022-03-21 11:35:00|41378.1|41266.1|41299.8|41187.8|41380.1|41268.1|41280.6|41168.6|675
1647862800000|2022-03-21 11:40:00|41304.5|41192.5|41321.8|41209.8|41339.9|41227.9|41299.3|41187.3|424
1647863100000|2022-03-21 11:45:00|41321.3|41209.3|41355.7|41243.7|41369.6|41257.6|41321.3|41209.3|445
1647863400000|2022-03-21 11:50:00|41351.5|41239.5|41356|41244|41372.2|41260.2|41348.5|41236.5|509
1647863700000|2022-03-21 11:55:00|41358.3|41246.3|41312.9|41200.9|41358.3|41246.3|41247.5|41135.5|527
1647864000000|2022-03-21 12:00:00|41312.5|41200.5|41261.5|41149.5|41373.9|41261.9|41254.3|41142.3|570
1647864300000|2022-03-21 12:05:00|41261.9|41149.9|41245.3|41133.3|41280.4|41168.4|41244|41132|340
1647864600000|2022-03-21 12:10:00|41244.9|41132.9|41237.1|41125.1|41275.8|41163.8|41221.9|41109.9|472
1647864900000|2022-03-21 12:15:00|41237|41125|41232.3|41120.3|41260.9|41148.9|41203.4|41091.4|518
1647865200000|2022-03-21 12:20:00|41231.5|41119.5|41191.3|41079.3|41246.1|41134.1|41181.9|41069.9|398
1647865500000|2022-03-21 12:25:00|41190.6|41078.6|41238.3|41126.3|41238.8|41126.8|41176.5|41064.5|473
1647865800000|2022-03-21 12:30:00|41238.4|41126.4|41217|41105|41239.6|41127.6|41205.3|41093.3|152
1647866100000|2022-03-21 12:35:00|41217.9|41105.9|41154|41042|41224.5|41112.5|41146.5|41034.5|422
1647866400000|2022-03-21 12:40:00|41154.1|41042.1|41007.8|40895.8|41156.3|41044.3|40997.5|40885.5|781
1647866700000|2022-03-21 12:45:00|41000.4|40888.4|41047.4|40935.4|41068.8|40956.8|40984.2|40872.2|776
1647867000000|2022-03-21 12:50:00|41048|40936|41201.3|41089.3|41210|41098|41037.6|40925.6|588
1647867300000|2022-03-21 12:55:00|41200.5|41088.5|41288|41176|41352.4|41240.4|41197.8|41085.8|727
1647867600000|2022-03-21 13:00:00|41289|41177|41327.6|41215.6|41349.3|41237.3|41268.3|41156.3|627
1647867900000|2022-03-21 13:05:00|41327.4|41215.4|41371.6|41259.6|41389.9|41277.9|41320.4|41208.4|503
1647868200000|2022-03-21 13:10:00|41372.9|41260.9|41383.8|41271.8|41392.9|41280.9|41337.6|41225.6|378
1647868500000|2022-03-21 13:15:00|41376.5|41264.5|41504.6|41392.6|41504.6|41392.6|41359.1|41247.1|468
1647868800000|2022-03-21 13:20:00|41505.3|41393.3|41418.6|41306.6|41512.4|41400.4|41407.3|41295.3|535
1647869100000|2022-03-21 13:25:00|41417.9|41305.9|41349.2|41237.2|41418.5|41306.5|41327.9|41215.9|551
1647869400000|2022-03-21 13:30:00|41355|41243|41428|41316|41432.9|41320.9|41331.5|41219.5|658
1647869700000|2022-03-21 13:35:00|41430.1|41318.1|41523.9|41411.9|41525.2|41413.2|41421.5|41309.5|633
1647870000000|2022-03-21 13:40:00|41523.8|41411.8|41509.2|41397.2|41596.7|41484.7|41489.6|41377.6|744
1647870300000|2022-03-21 13:45:00|41507.9|41395.9|41406.7|41294.7|41514.1|41402.1|41400.7|41288.7|583
1647870600000|2022-03-21 13:50:00|41406.1|41294.1|41202|41090|41446|41334|41200|41088|811
1647870900000|2022-03-21 13:55:00|41202.5|41090.5|41173.2|41061.2|41266.9|41154.9|41171.2|41059.2|874
1647871200000|2022-03-21 14:00:00|41173.4|41061.4|41202.1|41090.1|41264.4|41152.4|41103.5|40991.5|794
1647871500000|2022-03-21 14:05:00|41207|41095|40991.4|40879.4|41219.6|41107.6|40937|40825|656
1647871800000|2022-03-21 14:10:00|41002.3|40890.3|41008.9|40896.9|41031.2|40919.2|40970.1|40858.1|592
1647872100000|2022-03-21 14:15:00|41008|40896|40978.7|40866.7|41041|40929|40958.1|40846.1|580
1647872400000|2022-03-21 14:20:00|40979|40867|40888.4|40776.4|40982.1|40870.1|40820.5|40708.5|796
1647872700000|2022-03-21 14:25:00|40895.6|40783.6|40902.2|40790.2|40936.6|40824.6|40865.5|40753.5|560
1647873000000|2022-03-21 14:30:00|40904.5|40792.5|40947|40835|41012.7|40900.7|40902.2|40790.2|679
1647873300000|2022-03-21 14:35:00|40945.8|40833.8|41031.5|40919.5|41036.2|40924.2|40918.3|40806.3|667
1647873600000|2022-03-21 14:40:00|41031.7|40919.7|40888.9|40776.9|41033.1|40921.1|40869.7|40757.7|531
1647873900000|2022-03-21 14:45:00|40888.7|40776.7|40930|40818|40965.9|40853.9|40862.9|40750.9|785
1647874200000|2022-03-21 14:50:00|40930.7|40818.7|40998.7|40886.7|40998.7|40886.7|40930.7|40818.7|609
1647874500000|2022-03-21 14:55:00|40998.4|40886.4|41088.9|40976.9|41102.4|40990.4|40983.2|40871.2|634
1647874800000|2022-03-21 15:00:00|41089.1|40977.1|41028.9|40916.9|41131.8|41019.8|41028.9|40916.9|542
1647875100000|2022-03-21 15:05:00|41025.3|40913.3|40983.5|40871.5|41045|40933|40972.3|40860.3|533
1647875400000|2022-03-21 15:10:00|40984|40872|41065.3|40953.3|41065.3|40953.3|40984|40872|817
1647875700000|2022-03-21 15:15:00|41065.7|40953.7|41148.5|41036.5|41202.8|41090.8|41065.2|40953.2|682
1647876000000|2022-03-21 15:20:00|41148|41036|41204.3|41092.3|41214.3|41102.3|41069.5|40957.5|685
1647876300000|2022-03-21 15:25:00|41205.6|41093.6|41173.7|41061.7|41246.4|41134.4|41151.1|41039.1|744
1647876600000|2022-03-21 15:30:00|41171.5|41059.5|41230.8|41118.8|41243.8|41131.8|41120|41008|564
1647876900000|2022-03-21 15:35:00|41231.1|41119.1|41292.8|41180.8|41314.8|41202.8|41218|41106|665
1647877200000|2022-03-21 15:40:00|41301.7|41189.7|41190.5|41078.5|41301.7|41189.7|41190.5|41078.5|229
1647877500000|2022-03-21 15:45:00|41197.9|41085.9|41216.2|41104.2|41222.1|41110.1|41171.7|41059.7|370
1647877800000|2022-03-21 15:50:00|41218.8|41106.8|41250.2|41138.2|41267.5|41155.5|41138|41026|484
1647878100000|2022-03-21 15:55:00|41250.1|41138.1|41280.6|41168.6|41301.4|41189.4|41236.9|41124.9|700
1647878400000|2022-03-21 16:00:00|41287.4|41175.4|41256.9|41144.9|41299.7|41187.7|41227.9|41115.9|437
1647878700000|2022-03-21 16:05:00|41255|41143|41243.3|41131.3|41270.5|41158.5|41175.9|41063.9|569
1647879000000|2022-03-21 16:10:00|41245|41133|41206.8|41094.8|41245|41133|41162.4|41050.4|327
1647879300000|2022-03-21 16:15:00|41209|41097|41143.4|41031.4|41209.5|41097.5|41133.5|41021.5|444
1647879600000|2022-03-21 16:20:00|41142.6|41030.6|41192.6|41080.6|41195.6|41083.6|41132.3|41020.3|394
1647879900000|2022-03-21 16:25:00|41192.7|41080.7|41205.9|41093.9|41215.1|41103.1|41138.8|41026.8|494
1647880200000|2022-03-21 16:30:00|41205.8|41093.8|40995.4|40883.4|41205.8|41093.8|40921.5|40809.5|914
1647880500000|2022-03-21 16:35:00|40989.6|40877.6|40964.9|40852.9|40992.5|40880.5|40893.4|40781.4|754
1647880800000|2022-03-21 16:40:00|40965.3|40853.3|41009|40897|41014.8|40902.8|40923.5|40811.5|554
1647881100000|2022-03-21 16:45:00|41009.4|40897.4|40977.8|40865.8|41009.4|40897.4|40915.5|40803.5|648
1647881400000|2022-03-21 16:50:00|40977.6|40865.6|40868.9|40756.9|40977.9|40865.9|40842.6|40730.6|607
1647881700000|2022-03-21 16:55:00|40867.5|40755.5|40858.6|40746.6|40943.8|40831.8|40854.5|40742.5|677
1647882000000|2022-03-21 17:00:00|40858.3|40746.3|40873.8|40761.8|40917.3|40805.3|40826.4|40714.4|614
1647882300000|2022-03-21 17:05:00|40870.1|40758.1|40916.1|40804.1|40970.2|40858.2|40829.2|40717.2|732
1647882600000|2022-03-21 17:10:00|40916.7|40804.7|40912.4|40800.4|40927.9|40815.9|40873.2|40761.2|710
1647882900000|2022-03-21 17:15:00|40912|40800|40894.2|40782.2|40926.9|40814.9|40840|40728|607
1647883200000|2022-03-21 17:20:00|40894|40782|40962.1|40850.1|40997.4|40885.4|40894|40782|529
1647883500000|2022-03-21 17:25:00|40962.3|40850.3|41033.6|40921.6|41051.5|40939.5|40946.3|40834.3|658
1647883800000|2022-03-21 17:30:00|41033.5|40921.5|41089.2|40977.2|41120.6|41008.6|41025.6|40913.6|685
1647884100000|2022-03-21 17:35:00|41089|40977|41062.3|40950.3|41089.4|40977.4|41047.5|40935.5|451
1647884400000|2022-03-21 17:40:00|41061.3|40949.3|40976.9|40864.9|41068.3|40956.3|40967.3|40855.3|496
1647884700000|2022-03-21 17:45:00|40986.3|40874.3|41075.7|40963.7|41106|40994|40948.5|40836.5|372
1647885000000|2022-03-21 17:50:00|41084.1|40972.1|41083.5|40971.5|41131.8|41019.8|41063.5|40951.5|273
1647885300000|2022-03-21 17:55:00|41084.4|40972.4|41118.9|41006.9|41123.3|41011.3|41055.9|40943.9|505
1647885600000|2022-03-21 18:00:00|41119.2|41007.2|41096.2|40984.2|41201.3|41089.3|41084.9|40972.9|580
1647885900000|2022-03-21 18:05:00|41096.8|40984.8|41108.6|40996.6|41108.6|40996.6|41076.3|40964.3|634
1647886200000|2022-03-21 18:10:00|41107.5|40995.5|41078.8|40966.8|41113.3|41001.3|41063|40951|441
1647886500000|2022-03-21 18:15:00|41079|40967|41061.1|40949.1|41097.2|40985.2|41042.5|40930.5|649
1647886800000|2022-03-21 18:20:00|41061.2|40949.2|41141.1|41029.1|41159.6|41047.6|41060.5|40948.5|532
1647887100000|2022-03-21 18:25:00|41143.1|41031.1|41179.3|41067.3|41214.3|41102.3|41128.2|41016.2|380
1647887400000|2022-03-21 18:30:00|41179.5|41067.5|41164.2|41052.2|41198.4|41086.4|41137.5|41025.5|503
1647887700000|2022-03-21 18:35:00|41164.4|41052.4|41121.9|41009.9|41168.9|41056.9|41118.5|41006.5|393
1647888000000|2022-03-21 18:40:00|41119.9|41007.9|41052.1|40940.1|41140.7|41028.7|41031.4|40919.4|414
1647888300000|2022-03-21 18:45:00|41052.8|40940.8|41038|40926|41094.9|40982.9|41026|40914|591
1647888600000|2022-03-21 18:50:00|41040|40928|41029.4|40917.4|41075.1|40963.1|41029.3|40917.3|401
1647888900000|2022-03-21 18:55:00|41030|40918|41006.3|40894.3|41040.6|40928.6|41005.6|40893.6|491
1647889200000|2022-03-21 19:00:00|41006.5|40894.5|41010.8|40898.8|41018.3|40906.3|40954.2|40842.2|543
1647889500000|2022-03-21 19:05:00|41012.1|40900.1|40952.7|40840.7|41022|40910|40931.3|40819.3|492
1647889800000|2022-03-21 19:10:00|40959|40847|40974.4|40862.4|40990.2|40878.2|40923.8|40811.8|522
1647890100000|2022-03-21 19:15:00|40970|40858|40946.8|40834.8|40999.9|40887.9|40936|40824|459
1647890400000|2022-03-21 19:20:00|40945.8|40833.8|40987.5|40875.5|40997.6|40885.6|40939.6|40827.6|467
1647890700000|2022-03-21 19:25:00|40987.3|40875.3|41042.6|40930.6|41044.6|40932.6|40983.7|40871.7|396
1647891000000|2022-03-21 19:30:00|41042.7|40930.7|41112.9|41000.9|41112.9|41000.9|41013|40901|484
1647891300000|2022-03-21 19:35:00|41112.5|41000.5|41155.6|41043.6|41157.9|41045.9|41095.5|40983.5|469
1647891600000|2022-03-21 19:40:00|41154.9|41042.9|41151|41039|41184.5|41072.5|41130.7|41018.7|484
1647891900000|2022-03-21 19:45:00|41150.7|41038.7|41097.5|40985.5|41150.7|41038.7|41096.9|40984.9|576
1647892200000|2022-03-21 19:50:00|41098.7|40986.7|41162.7|41050.7|41177.7|41065.7|41098.7|40986.7|618
1647892500000|2022-03-21 19:55:00|41161.7|41049.7|41242.4|41130.4|41249.8|41137.8|41161.2|41049.2|479
1647892800000|2022-03-21 20:00:00|41242.1|41130.1|41239.6|41127.6|41242.9|41130.9|41201.2|41089.2|431
1647893100000|2022-03-21 20:05:00|41239.5|41127.5|41221.1|41109.1|41243.1|41131.1|41190.5|41078.5|449
1647893400000|2022-03-21 20:10:00|41220.8|41108.8|41261.1|41149.1|41270.9|41158.9|41220.8|41108.8|423
1647893700000|2022-03-21 20:15:00|41270.1|41158.1|41214.2|41102.2|41270.1|41158.1|41197.6|41085.6|167
1647894000000|2022-03-21 20:20:00|41218|41106|41218.5|41106.5|41244.2|41132.2|41206.7|41094.7|169
1647894300000|2022-03-21 20:25:00|41232.4|41120.4|41215.4|41103.4|41233.5|41121.5|41207.8|41095.8|198
1647894600000|2022-03-21 20:30:00|41214|41102|41221|41109|41238.1|41126.1|41196.1|41084.1|334
1647894900000|2022-03-21 20:35:00|41227.5|41115.5|41236|41124|41263.1|41151.1|41227|41115|258
1647895200000|2022-03-21 20:40:00|41240.9|41128.9|41277.9|41165.9|41282.9|41170.9|41240.1|41128.1|408
1647895500000|2022-03-21 20:45:00|41278.3|41166.3|41282|41170|41304.8|41192.8|41264.7|41152.7|272
1647895800000|2022-03-21 20:50:00|41283.2|41171.2|41303.7|41191.7|41322.7|41210.7|41283.2|41171.2|254
1647896100000|2022-03-21 20:55:00|41297.7|41185.7|41187.1|41075.1|41298.7|41186.7|41185.5|41073.5|163
1647896400000|2022-03-21 21:00:00|41186.9|41074.9|41135.8|41023.8|41200.1|41088.1|41132.6|41020.6|336
1647896700000|2022-03-21 21:05:00|41136.1|41024.1|41174.7|41062.7|41180.9|41068.9|41135.6|41023.6|264
1647897000000|2022-03-21 21:10:00|41174.6|41062.6|41152.9|41040.9|41176.8|41064.8|41121.8|41009.8|321
1647897300000|2022-03-21 21:15:00|41152.8|41040.8|41186.3|41074.3|41194.5|41082.5|41152.7|41040.7|257
1647897600000|2022-03-21 21:20:00|41186.4|41074.4|41259.5|41147.5|41259.5|41147.5|41186.2|41074.2|340
1647897900000|2022-03-21 21:25:00|41258.1|41146.1|41262.1|41150.1|41286.7|41174.7|41258.1|41146.1|261
1647898200000|2022-03-21 21:30:00|41260.5|41148.5|41211.9|41099.9|41264.1|41152.1|41186.1|41074.1|286
1647898500000|2022-03-21 21:35:00|41216.3|41104.3|41260.6|41148.6|41281.2|41169.2|41216.1|41104.1|328
1647898800000|2022-03-21 21:40:00|41260.5|41148.5|41256|41144|41279.7|41167.7|41256|41144|139
1647899100000|2022-03-21 21:45:00|41258.3|41146.3|41194.9|41082.9|41281.6|41169.6|41190.8|41078.8|275
1647899400000|2022-03-21 21:50:00|41195|41083|41318.9|41206.9|41358.8|41246.8|41195|41083|346
1647899700000|2022-03-21 21:55:00|41329.6|41217.6|41362.6|41250.6|41366.3|41254.3|41326.7|41214.7|428
1647900000000|2022-03-21 22:00:00|41362.3|41250.3|41410.8|41298.8|41411.4|41299.4|41307.2|41195.2|482
1647900300000|2022-03-21 22:05:00|41410.4|41298.4|41385.1|41273.1|41426.5|41314.5|41357.5|41245.5|357
1647900600000|2022-03-21 22:10:00|41384.6|41272.6|41398.9|41286.9|41415.9|41303.9|41358.4|41246.4|291
1647900900000|2022-03-21 22:15:00|41399.8|41287.8|41340.2|41228.2|41401.6|41289.6|41336|41224|245
1647901200000|2022-03-21 22:20:00|41341.3|41229.3|41276|41164|41345.6|41233.6|41276|41164|274
1647901500000|2022-03-21 22:25:00|41283.5|41171.5|41254.2|41142.2|41304.2|41192.2|41246|41134|252
1647901800000|2022-03-21 22:30:00|41255.3|41143.3|41243.1|41131.1|41259.9|41147.9|41226|41114|247
1647902100000|2022-03-21 22:35:00|41240.7|41128.7|41249.3|41137.3|41249.5|41137.5|41206|41094|315
1647902400000|2022-03-21 22:40:00|41249.2|41137.2|41250.8|41138.8|41252.7|41140.7|41230|41118|208
1647902700000|2022-03-21 22:45:00|41250.4|41138.4|41248.5|41136.5|41270.1|41158.1|41244.4|41132.4|114
1647903000000|2022-03-21 22:50:00|41248.7|41136.7|41203.2|41091.2|41286|41174|41203.2|41091.2|199
1647903300000|2022-03-21 22:55:00|41211.7|41099.7|41183.6|41071.6|41238.2|41126.2|41183.6|41071.6|222
1647903600000|2022-03-21 23:00:00|41184.1|41072.1|41188.3|41076.3|41190.4|41078.4|41149|41037|255
1647903900000|2022-03-21 23:05:00|41187.1|41075.1|41201.6|41089.6|41218.7|41106.7|41173.6|41061.6|183
1647904200000|2022-03-21 23:10:00|41200.9|41088.9|41183.1|41071.1|41204|41092|41154.3|41042.3|229
1647904500000|2022-03-21 23:15:00|41182.8|41070.8|41110.6|40998.6|41183.2|41071.2|41099.9|40987.9|205
1647904800000|2022-03-21 23:20:00|41114|41002|41097.8|40985.8|41134.2|41022.2|41075.1|40963.1|161
1647905100000|2022-03-21 23:25:00|41094.5|40982.5|41039.6|40927.6|41094.5|40982.5|41037.6|40925.6|348
1647905400000|2022-03-21 23:30:00|41038.9|40926.9|41082.5|40970.5|41116.9|41004.9|41016|40904|327
1647905700000|2022-03-21 23:35:00|41082.2|40970.2|41116.2|41004.2|41126.8|41014.8|41057.2|40945.2|262
1647906000000|2022-03-21 23:40:00|41117.1|41005.1|41088.7|40976.7|41130.5|41018.5|41087.7|40975.7|173
1647906300000|2022-03-21 23:45:00|41088.4|40976.4|41142.2|41030.2|41153.1|41041.1|41079.6|40967.6|327
1647906600000|2022-03-21 23:50:00|41146.4|41034.4|41118.4|41006.4|41154.1|41042.1|41102|40990|163
1647906900000|2022-03-21 23:55:00|41117.6|41005.6|41093.1|40981.1|41128.5|41016.5|41087.6|40975.6|135
1647907200000|2022-03-22 00:00:00|41093|40981|41040.6|40928.6|41093|40981|41023|40911|457
1647907500000|2022-03-22 00:05:00|41040.7|40928.7|41067.1|40955.1|41092.3|40980.3|41023.4|40911.4|389
1647907800000|2022-03-22 00:10:00|41068.7|40956.7|41012.9|40900.9|41071.2|40959.2|40985.9|40873.9|373
1647908100000|2022-03-22 00:15:00|41003.7|40891.7|41014.6|40902.6|41023.4|40911.4|40987.9|40875.9|277
1647908400000|2022-03-22 00:20:00|41017.8|40905.8|41026.1|40914.1|41046|40934|41017.8|40905.8|291
1647908700000|2022-03-22 00:25:00|41028.4|40916.4|41012.6|40900.6|41031.4|40919.4|40988.6|40876.6|207
1647909000000|2022-03-22 00:30:00|41016.6|40904.6|41029.6|40917.6|41029.6|40917.6|40940.3|40828.3|477
1647909300000|2022-03-22 00:35:00|41028.7|40916.7|41022.1|40910.1|41035.5|40923.5|40998.2|40886.2|239
1647909600000|2022-03-22 00:40:00|41029.3|40917.3|41102.5|40990.5|41106.9|40994.9|41022.1|40910.1|453
1647909900000|2022-03-22 00:45:00|41102.2|40990.2|41126.5|41014.5|41143.8|41031.8|41092.4|40980.4|260
1647910200000|2022-03-22 00:50:00|41126.3|41014.3|41188.8|41076.8|41191.7|41079.7|41114.4|41002.4|412
1647910500000|2022-03-22 00:55:00|41188.5|41076.5|41198.3|41086.3|41229.2|41117.2|41186.2|41074.2|463
1647910800000|2022-03-22 01:00:00|41197.9|41085.9|41209.2|41097.2|41227.2|41115.2|41197.8|41085.8|210
1647911100000|2022-03-22 01:05:00|41203.7|41091.7|41185.4|41073.4|41236|41124|41185.4|41073.4|173
1647911400000|2022-03-22 01:10:00|41188.3|41076.3|41210.8|41098.8|41248.6|41136.6|41152.9|41040.9|264
1647911700000|2022-03-22 01:15:00|41212.5|41100.5|41186.4|41074.4|41244.8|41132.8|41183.9|41071.9|287
1647912000000|2022-03-22 01:20:00|41194.2|41082.2|41188.9|41076.9|41197.8|41085.8|41171.5|41059.5|120
1647912300000|2022-03-22 01:25:00|41181.9|41069.9|41121.5|41009.5|41192.7|41080.7|41116.5|41004.5|173
1647912600000|2022-03-22 01:30:00|41121.8|41009.8|41151.9|41039.9|41154.4|41042.4|41104.5|40992.5|301
1647912900000|2022-03-22 01:35:00|41152.2|41040.2|41173.6|41061.6|41175.8|41063.8|41128.2|41016.2|256
1647913200000|2022-03-22 01:40:00|41173.3|41061.3|41160.9|41048.9|41189.9|41077.9|41153.8|41041.8|328
1647913500000|2022-03-22 01:45:00|41152.7|41040.7|41227.7|41115.7|41234.4|41122.4|41129.5|41017.5|377
1647913800000|2022-03-22 01:50:00|41224.8|41112.8|41238.8|41126.8|41246.4|41134.4|41208.3|41096.3|328
1647914100000|2022-03-22 01:55:00|41247.2|41135.2|41236.7|41124.7|41247.4|41135.4|41210.2|41098.2|293
1647914400000|2022-03-22 02:00:00|41237|41125|41847.5|41735.5|41917.3|41805.3|41217.3|41105.3|682
1647914700000|2022-03-22 02:05:00|41845.1|41733.1|41604.9|41492.9|41846.7|41734.7|41427.8|41315.8|885
1647915000000|2022-03-22 02:10:00|41605.2|41493.2|41750.6|41638.6|41846.8|41734.8|41583.5|41471.5|780
1647915300000|2022-03-22 02:15:00|41749.9|41637.9|41709.4|41597.4|41834|41722|41695.4|41583.4|616
1647915600000|2022-03-22 02:20:00|41708.3|41596.3|41834.6|41722.6|41836.6|41724.6|41708.3|41596.3|540
1647915900000|2022-03-22 02:25:00|41835.5|41723.5|42006.4|41894.4|42009.3|41897.3|41774.3|41662.3|581
1647916200000|2022-03-22 02:30:00|42005.1|41893.1|41960.4|41848.4|42045.5|41933.5|41946|41834|630
1647916500000|2022-03-22 02:35:00|41956.9|41844.9|41937.2|41825.2|41956.9|41844.9|41861|41749|621
1647916800000|2022-03-22 02:40:00|41940.7|41828.7|42013.7|41901.7|42014|41902|41878.8|41766.8|541
1647917100000|2022-03-22 02:45:00|42013.4|41901.4|42020.4|41908.4|42057.9|41945.9|41944.8|41832.8|638
1647917400000|2022-03-22 02:50:00|42019.6|41907.6|41989.1|41877.1|42023.6|41911.6|41971|41859|598
1647917700000|2022-03-22 02:55:00|41988.8|41876.8|41904.4|41792.4|41989.1|41877.1|41896.5|41784.5|555
1647918000000|2022-03-22 03:00:00|41903.6|41791.6|42055.8|41943.8|42114.2|42002.2|41902.5|41790.5|668
1647918300000|2022-03-22 03:05:00|42056.4|41944.4|42208.1|42096.1|42230|42118|42055.8|41943.8|588
1647918600000|2022-03-22 03:10:00|42208.4|42096.4|42146.7|42034.7|42214.7|42102.7|42117.1|42005.1|611
1647918900000|2022-03-22 03:15:00|42146.4|42034.4|42306.3|42194.3|42315.5|42203.5|42146.4|42034.4|637
1647919200000|2022-03-22 03:20:00|42306.4|42194.4|42372.9|42260.9|42522.1|42410.1|42262|42150|920
1647919500000|2022-03-22 03:25:00|42373.3|42261.3|42362.8|42250.8|42373.3|42261.3|42298.5|42186.5|666
1647919800000|2022-03-22 03:30:00|42362.7|42250.7|42356|42244|42370.7|42258.7|42325.2|42213.2|489
1647920100000|2022-03-22 03:35:00|42359.4|42247.4|42359.4|42247.4|42417.3|42305.3|42350.9|42238.9|532
1647920400000|2022-03-22 03:40:00|42359|42247|42381.2|42269.2|42414.6|42302.6|42351.3|42239.3|394
1647920700000|2022-03-22 03:45:00|42379.9|42267.9|42309.9|42197.9|42381.1|42269.1|42307.7|42195.7|512
1647921000000|2022-03-22 03:50:00|42311|42199|42325|42213|42348.6|42236.6|42287.5|42175.5|503
1647921300000|2022-03-22 03:55:00|42323.9|42211.9|42296.5|42184.5|42337.9|42225.9|42268.8|42156.8|443
1647921600000|2022-03-22 04:00:00|42297.5|42185.5|42389.1|42277.1|42445.1|42333.1|42297.5|42185.5|539
1647921900000|2022-03-22 04:05:00|42389.2|42277.2|42360.5|42248.5|42421.3|42309.3|42360.5|42248.5|428
1647922200000|2022-03-22 04:10:00|42359.1|42247.1|42431.3|42319.3|42433|42321|42349.6|42237.6|386
1647922500000|2022-03-22 04:15:00|42431|42319|42471.1|42359.1|42495.9|42383.9|42380.5|42268.5|519
1647922800000|2022-03-22 04:20:00|42470.2|42358.2|42468.5|42356.5|42507.7|42395.7|42456|42344|448
1647923100000|2022-03-22 04:25:00|42469|42357|43147.2|43035.2|43339.4|43227.4|42465|42353|955
1647923400000|2022-03-22 04:30:00|43144.2|43032.2|43300.4|43188.4|43318.6|43206.6|43076.9|42964.9|947
1647923700000|2022-03-22 04:35:00|43300.1|43188.1|43175|43063|43325.7|43213.7|43173.1|43061.1|640
1647924000000|2022-03-22 04:40:00|43173.9|43061.9|43013.6|42901.6|43173.9|43061.9|42996.5|42884.5|563
1647924300000|2022-03-22 04:45:00|43014.6|42902.6|43025|42913|43102.3|42990.3|42965|42853|483
1647924600000|2022-03-22 04:50:00|43026.2|42914.2|43066.2|42954.2|43088.1|42976.1|43007|42895|508
1647924900000|2022-03-22 04:55:00|43066|42954|43052.9|42940.9|43149.2|43037.2|43027.5|42915.5|661
1647925200000|2022-03-22 05:00:00|43053|42941|43138|43026|43140.6|43028.6|43048.8|42936.8|606
1647925500000|2022-03-22 05:05:00|43137.4|43025.4|43047.2|42935.2|43156.4|43044.4|43046.5|42934.5|639
1647925800000|2022-03-22 05:10:00|43046.9|42934.9|42938.6|42826.6|43047.5|42935.5|42921.4|42809.4|427
1647926100000|2022-03-22 05:15:00|42938|42826|42952.8|42840.8|42962.5|42850.5|42873.4|42761.4|454
1647926400000|2022-03-22 05:20:00|42961.7|42849.7|42917.7|42805.7|42993.9|42881.9|42905.5|42793.5|456
1647926700000|2022-03-22 05:25:00|42915.5|42803.5|42995.7|42883.7|42995.7|42883.7|42888|42776|545
1647927000000|2022-03-22 05:30:00|42988.2|42876.2|43016.1|42904.1|43053.1|42941.1|42987.3|42875.3|416
1647927300000|2022-03-22 05:35:00|43014.5|42902.5|42975.4|42863.4|43021.4|42909.4|42973.1|42861.1|414
1647927600000|2022-03-22 05:40:00|42971.9|42859.9|42938.2|42826.2|42973.7|42861.7|42912.4|42800.4|393
1647927900000|2022-03-22 05:45:00|42938.1|42826.1|42928.6|42816.6|42955.7|42843.7|42903.5|42791.5|419
1647928200000|2022-03-22 05:50:00|42931.3|42819.3|42964.8|42852.8|42973.4|42861.4|42911.5|42799.5|243
1647928500000|2022-03-22 05:55:00|42960.9|42848.9|42909.3|42797.3|42970.1|42858.1|42909.3|42797.3|389
1647928800000|2022-03-22 06:00:00|42909.4|42797.4|42644.7|42532.7|42922|42810|42502.9|42390.9|794
1647929100000|2022-03-22 06:05:00|42644.4|42532.4|42455|42343|42647.1|42535.1|42251.3|42139.3|890
1647929400000|2022-03-22 06:10:00|42453.8|42341.8|42515.2|42403.2|42544.8|42432.8|42425.4|42313.4|627
1647929700000|2022-03-22 06:15:00|42516.4|42404.4|42484.1|42372.1|42548.1|42436.1|42419.4|42307.4|519
1647930000000|2022-03-22 06:20:00|42483.5|42371.5|42342|42230|42488.9|42376.9|42329.8|42217.8|605
1647930300000|2022-03-22 06:25:00|42350.3|42238.3|42264.4|42152.4|42361.9|42249.9|42192.2|42080.2|746
1647930600000|2022-03-22 06:30:00|42265.9|42153.9|42279.3|42167.3|42307|42195|42239.7|42127.7|658
1647930900000|2022-03-22 06:35:00|42279.7|42167.7|42342.1|42230.1|42380.1|42268.1|42277.8|42165.8|800
1647931200000|2022-03-22 06:40:00|42340.9|42228.9|42247.6|42135.6|42386.2|42274.2|42204.9|42092.9|610
1647931500000|2022-03-22 06:45:00|42246|42134|42191.3|42079.3|42276.2|42164.2|42139.9|42027.9|747
1647931800000|2022-03-22 06:50:00|42192.3|42080.3|42149.6|42037.6|42201.3|42089.3|42065|41953|738
1647932100000|2022-03-22 06:55:00|42150.8|42038.8|42302.3|42190.3|42302.3|42190.3|42150.8|42038.8|734
1647932400000|2022-03-22 07:00:00|42300.6|42188.6|42311.1|42199.1|42340.9|42228.9|42272.8|42160.8|729
1647932700000|2022-03-22 07:05:00|42310.2|42198.2|42300.8|42188.8|42353.4|42241.4|42282.1|42170.1|589
1647933000000|2022-03-22 07:10:00|42297.6|42185.6|42326.9|42214.9|42346.9|42234.9|42295.2|42183.2|527
1647933300000|2022-03-22 07:15:00|42327.9|42215.9|42355.6|42243.6|42439.2|42327.2|42326.4|42214.4|575
1647933600000|2022-03-22 07:20:00|42355.5|42243.5|42304.7|42192.7|42368.5|42256.5|42286.2|42174.2|687
1647933900000|2022-03-22 07:25:00|42304.1|42192.1|42270.3|42158.3|42305.7|42193.7|42248.9|42136.9|574
1647934200000|2022-03-22 07:30:00|42274.7|42162.7|42289.1|42177.1|42306|42194|42274.7|42162.7|196
1647934500000|2022-03-22 07:35:00|42290|42178|42364.3|42252.3|42370.5|42258.5|42289.1|42177.1|346
1647934800000|2022-03-22 07:40:00|42365.3|42253.3|42337|42225|42365.3|42253.3|42316.3|42204.3|371
1647935100000|2022-03-22 07:45:00|42334.6|42222.6|42321|42209|42345.1|42233.1|42318|42206|322
1647935400000|2022-03-22 07:50:00|42321.5|42209.5|42310.2|42198.2|42358.7|42246.7|42309.5|42197.5|530
1647935700000|2022-03-22 07:55:00|42309.5|42197.5|42289.6|42177.6|42320.2|42208.2|42285.7|42173.7|501
1647936000000|2022-03-22 08:00:00|42290.1|42178.1|42247.5|42135.5|42340.6|42228.6|42167.1|42055.1|684
1647936300000|2022-03-22 08:05:00|42248.3|42136.3|42377.8|42265.8|42394.7|42282.7|42237.1|42125.1|720
1647936600000|2022-03-22 08:10:00|42377.5|42265.5|42501.4|42389.4|42504|42392|42376|42264|809
1647936900000|2022-03-22 08:15:00|42501.2|42389.2|42419.6|42307.6|42502.6|42390.6|42419.6|42307.6|601
1647937200000|2022-03-22 08:20:00|42415.4|42303.4|42485.2|42373.2|42490.1|42378.1|42397.3|42285.3|626
1647937500000|2022-03-22 08:25:00|42481.7|42369.7|42489.2|42377.2|42569.7|42457.7|42472|42360|739
1647937800000|2022-03-22 08:30:00|42490.7|42378.7|42510|42398|42531.3|42419.3|42489.2|42377.2|611
1647938100000|2022-03-22 08:35:00|42509.7|42397.7|42521.4|42409.4|42552.3|42440.3|42509.5|42397.5|461
1647938400000|2022-03-22 08:40:00|42539.4|42427.4|42574.8|42462.8|42583.3|42471.3|42511.7|42399.7|472
1647938700000|2022-03-22 08:45:00|42575.1|42463.1|42677.1|42565.1|42745.8|42633.8|42563.7|42451.7|686
1647939000000|2022-03-22 08:50:00|42677.6|42565.6|42562.3|42450.3|42685.4|42573.4|42559.8|42447.8|585
1647939300000|2022-03-22 08:55:00|42562.6|42450.6|42604.2|42492.2|42604.2|42492.2|42552.9|42440.9|500
1647939600000|2022-03-22 09:00:00|42599.6|42487.6|42571.8|42459.8|42656.8|42544.8|42559.8|42447.8|538
1647939900000|2022-03-22 09:05:00|42572.1|42460.1|42599.4|42487.4|42616.9|42504.9|42567.8|42455.8|416
1647940200000|2022-03-22 09:10:00|42600.3|42488.3|42607.4|42495.4|42607.4|42495.4|42516.5|42404.5|428
1647940500000|2022-03-22 09:15:00|42607.5|42495.5|42582.7|42470.7|42615.9|42503.9|42556.3|42444.3|401
1647940800000|2022-03-22 09:20:00|42581.2|42469.2|42540|42428|42586.1|42474.1|42494.7|42382.7|674
1647941100000|2022-03-22 09:25:00|42539|42427|42505.4|42393.4|42548.2|42436.2|42476.7|42364.7|492
1647941400000|2022-03-22 09:30:00|42503.1|42391.1|42561.8|42449.8|42566.2|42454.2|42456.1|42344.1|552
1647941700000|2022-03-22 09:35:00|42561.7|42449.7|42547|42435|42566.5|42454.5|42536.2|42424.2|259
1647942000000|2022-03-22 09:40:00|42546.8|42434.8|42572.7|42460.7|42572.7|42460.7|42530.4|42418.4|354
1647942300000|2022-03-22 09:45:00|42572|42460|42540.5|42428.5|42584|42472|42524.8|42412.8|364
1647942600000|2022-03-22 09:50:00|42537.2|42425.2|42570.1|42458.1|42583.1|42471.1|42532.7|42420.7|371
1647942900000|2022-03-22 09:55:00|42570.3|42458.3|42523.1|42411.1|42606.5|42494.5|42522.3|42410.3|431
1647943200000|2022-03-22 10:00:00|42520.5|42408.5|42546.9|42434.9|42566.8|42454.8|42520.1|42408.1|402
1647943500000|2022-03-22 10:05:00|42546.4|42434.4|42555.9|42443.9|42562.5|42450.5|42513.8|42401.8|557
1647943800000|2022-03-22 10:10:00|42557.6|42445.6|42630|42518|42641.6|42529.6|42545.9|42433.9|555
1647944100000|2022-03-22 10:15:00|42630.1|42518.1|42690.2|42578.2|42702.5|42590.5|42618.9|42506.9|592
1647944400000|2022-03-22 10:20:00|42689.5|42577.5|42735.6|42623.6|42825.3|42713.3|42674|42562|496
1647944700000|2022-03-22 10:25:00|42736.6|42624.6|42750.5|42638.5|42756.1|42644.1|42676.2|42564.2|299
1647945000000|2022-03-22 10:30:00|42751.4|42639.4|42899.8|42787.8|42911|42799|42748.1|42636.1|734
1647945300000|2022-03-22 10:35:00|42901.2|42789.2|42834.8|42722.8|42905.4|42793.4|42814.8|42702.8|525
1647945600000|2022-03-22 10:40:00|42836.2|42724.2|42886.5|42774.5|42894.8|42782.8|42835.9|42723.9|530
1647945900000|2022-03-22 10:45:00|42887.6|42775.6|42953|42841|42958.5|42846.5|42872.2|42760.2|730
1647946200000|2022-03-22 10:50:00|42953.5|42841.5|42931.4|42819.4|42994.1|42882.1|42903.1|42791.1|680
1647946500000|2022-03-22 10:55:00|42931.5|42819.5|42892.5|42780.5|42939.2|42827.2|42870.5|42758.5|613
1647946800000|2022-03-22 11:00:00|42893|42781|42878.6|42766.6|42900.1|42788.1|42826.4|42714.4|457
1647947100000|2022-03-22 11:05:00|42877.2|42765.2|43008.2|42896.2|43008.2|42896.2|42877.2|42765.2|615
1647947400000|2022-03-22 11:10:00|43008.5|42896.5|42985.1|42873.1|43059|42947|42969.5|42857.5|531
1647947700000|2022-03-22 11:15:00|42987.1|42875.1|42946.3|42834.3|42991.5|42879.5|42940.2|42828.2|252
1647948000000|2022-03-22 11:20:00|42941.4|42829.4|42983.2|42871.2|43030.2|42918.2|42930.5|42818.5|514
1647948300000|2022-03-22 11:25:00|42983.5|42871.5|43021.4|42909.4|43032.7|42920.7|42974.9|42862.9|547
1647948600000|2022-03-22 11:30:00|43023.1|42911.1|42886.8|42774.8|43071.9|42959.9|42871.7|42759.7|731
1647948900000|2022-03-22 11:35:00|42887.9|42775.9|42916.1|42804.1|42917.9|42805.9|42839.5|42727.5|572
1647949200000|2022-03-22 11:40:00|42917.9|42805.9|42994.2|42882.2|42998.3|42886.3|42903.4|42791.4|562
1647949500000|2022-03-22 11:45:00|42999.2|42887.2|42995.5|42883.5|43020.6|42908.6|42954.3|42842.3|558
1647949800000|2022-03-22 11:50:00|42995.8|42883.8|43015.5|42903.5|43023.4|42911.4|42966.8|42854.8|599
1647950100000|2022-03-22 11:55:00|43015|42903|43047.2|42935.2|43052.4|42940.4|43005.5|42893.5|401
1647950400000|2022-03-22 12:00:00|43047.5|42935.5|43006|42894|43134|43022|42985.4|42873.4|501
1647950700000|2022-03-22 12:05:00|43010.6|42898.6|42967.2|42855.2|43054.4|42942.4|42963.2|42851.2|308
1647951000000|2022-03-22 12:10:00|42966.5|42854.5|42966|42854|43006.9|42894.9|42936.7|42824.7|563
1647951300000|2022-03-22 12:15:00|42963.8|42851.8|42894.4|42782.4|42972.7|42860.7|42868.6|42756.6|333
1647951600000|2022-03-22 12:20:00|42894.8|42782.8|42906.8|42794.8|42915.1|42803.1|42870.8|42758.8|331
1647951900000|2022-03-22 12:25:00|42906.9|42794.9|42952.4|42840.4|42956.6|42844.6|42903.6|42791.6|339
1647952200000|2022-03-22 12:30:00|42955.5|42843.5|42919.8|42807.8|42966.9|42854.9|42900|42788|370
1647952500000|2022-03-22 12:35:00|42920.4|42808.4|42853|42741|42939.6|42827.6|42853|42741|254
1647952800000|2022-03-22 12:40:00|42852.9|42740.9|42935|42823|42935.1|42823.1|42842.1|42730.1|361
1647953100000|2022-03-22 12:45:00|42935.1|42823.1|42915.8|42803.8|42978.1|42866.1|42893.5|42781.5|498
1647953400000|2022-03-22 12:50:00|42915.7|42803.7|42949.4|42837.4|42950.2|42838.2|42914.4|42802.4|331
1647953700000|2022-03-22 12:55:00|42949.9|42837.9|43009.5|42897.5|43024.8|42912.8|42949.9|42837.9|418
1647954000000|2022-03-22 13:00:00|43008.4|42896.4|43012.8|42900.8|43038.5|42926.5|43007|42895|331
1647954300000|2022-03-22 13:05:00|43012.5|42900.5|42945.2|42833.2|43015|42903|42945.2|42833.2|475
1647954600000|2022-03-22 13:10:00|42944.9|42832.9|42917.5|42805.5|42952.6|42840.6|42888.6|42776.6|385
1647954900000|2022-03-22 13:15:00|42916.5|42804.5|42944.3|42832.3|42962.9|42850.9|42884.4|42772.4|336
1647955200000|2022-03-22 13:20:00|42946|42834|42889.7|42777.7|42960.6|42848.6|42889.7|42777.7|226
1647955500000|2022-03-22 13:25:00|42891.3|42779.3|42875.7|42763.7|42918.2|42806.2|42865|42753|242
1647955800000|2022-03-22 13:30:00|42876.6|42764.6|42897.8|42785.8|42930.1|42818.1|42859.8|42747.8|594
1647956100000|2022-03-22 13:35:00|42905.4|42793.4|43066.8|42954.8|43085.9|42973.9|42896.1|42784.1|626
1647956400000|2022-03-22 13:40:00|43062.1|42950.1|43008.4|42896.4|43062.1|42950.1|42992.9|42880.9|438
1647956700000|2022-03-22 13:45:00|43012.7|42900.7|42880.2|42768.2|43019.6|42907.6|42845.8|42733.8|603
1647957000000|2022-03-22 13:50:00|42883.8|42771.8|42832.8|42720.8|42888.4|42776.4|42755.4|42643.4|543
1647957300000|2022-03-22 13:55:00|42835.5|42723.5|42891|42779|42919.6|42807.6|42807.8|42695.8|387
1647957600000|2022-03-22 14:00:00|42890.5|42778.5|42931.5|42819.5|42971|42859|42890.5|42778.5|337
1647957900000|2022-03-22 14:05:00|42931.6|42819.6|42962.8|42850.8|42962.8|42850.8|42931.6|42819.6|363
1647958200000|2022-03-22 14:10:00|42967.7|42855.7|42966.9|42854.9|43026.7|42914.7|42966.9|42854.9|420
1647958500000|2022-03-22 14:15:00|42969.2|42857.2|43034.9|42922.9|43034.9|42922.9|42961.9|42849.9|234
1647958800000|2022-03-22 14:20:00|43035.1|42923.1|42992.5|42880.5|43080.3|42968.3|42988.7|42876.7|399
1647959100000|2022-03-22 14:25:00|42992.3|42880.3|43008|42896|43072.7|42960.7|42968.7|42856.7|257
1647959400000|2022-03-22 14:30:00|43007.1|42895.1|43196.8|43084.8|43251.7|43139.7|42988.8|42876.8|307
1647959700000|2022-03-22 14:35:00|43171.5|43059.5|43090.5|42978.5|43264.4|43152.4|43015.5|42903.5|942
1647960000000|2022-03-22 14:40:00|43091|42979|42939.7|42827.7|43149.1|43037.1|42921.8|42809.8|883
1647960300000|2022-03-22 14:45:00|42944.2|42832.2|42903.9|42791.9|43011.1|42899.1|42892.2|42780.2|733
1647960600000|2022-03-22 14:50:00|42912|42800|42895.2|42783.2|42927.6|42815.6|42836.2|42724.2|583
1647960900000|2022-03-22 14:55:00|42896.8|42784.8|42824.5|42712.5|42901.5|42789.5|42811.3|42699.3|600
1647961200000|2022-03-22 15:00:00|42836.6|42724.6|42795.1|42683.1|42840.2|42728.2|42753.6|42641.6|690
1647961500000|2022-03-22 15:05:00|42793.6|42681.6|42748.3|42636.3|42843.7|42731.7|42738.4|42626.4|667
1647961800000|2022-03-22 15:10:00|42751.6|42639.6|42766.7|42654.7|42850.2|42738.2|42747.5|42635.5|618
1647962100000|2022-03-22 15:15:00|42768.2|42656.2|42821.9|42709.9|42824.4|42712.4|42727.8|42615.8|395
1647962400000|2022-03-22 15:20:00|42821.4|42709.4|42822.3|42710.3|42848.2|42736.2|42785|42673|285
1647962700000|2022-03-22 15:25:00|42822.4|42710.4|42766|42654|42832.4|42720.4|42759.6|42647.6|234
1647963000000|2022-03-22 15:30:00|42765|42653|42734.5|42622.5|42771.1|42659.1|42657.5|42545.5|493
1647963300000|2022-03-22 15:35:00|42734.7|42622.7|42757.1|42645.1|42762.1|42650.1|42699.2|42587.2|374
1647963600000|2022-03-22 15:40:00|42757|42645|42732.4|42620.4|42775.9|42663.9|42705|42593|461
1647963900000|2022-03-22 15:45:00|42726.2|42614.2|42714.6|42602.6|42737.5|42625.5|42678.9|42566.9|339
1647964200000|2022-03-22 15:50:00|42714.9|42602.9|42684.3|42572.3|42731.9|42619.9|42676.9|42564.9|352
1647964500000|2022-03-22 15:55:00|42685.4|42573.4|42629.8|42517.8|42708.9|42596.9|42628.4|42516.4|386
1647964800000|2022-03-22 16:00:00|42639.7|42527.7|42696|42584|42697.8|42585.8|42607.1|42495.1|460
1647965100000|2022-03-22 16:05:00|42696.5|42584.5|42731|42619|42753.5|42641.5|42696.5|42584.5|435
1647965400000|2022-03-22 16:10:00|42725.8|42613.8|42722.6|42610.6|42756.3|42644.3|42717.4|42605.4|368
1647965700000|2022-03-22 16:15:00|42710.9|42598.9|42724.5|42612.5|42731.1|42619.1|42684.6|42572.6|371
1647966000000|2022-03-22 16:20:00|42732.5|42620.5|42614.4|42502.4|42733|42621|42607.5|42495.5|284
1647966300000|2022-03-22 16:25:00|42622.1|42510.1|42603.9|42491.9|42622.1|42510.1|42575.7|42463.7|454
1647966600000|2022-03-22 16:30:00|42602.3|42490.3|42621.7|42509.7|42624.6|42512.6|42566|42454|385
1647966900000|2022-03-22 16:35:00|42620.9|42508.9|42619.7|42507.7|42660.1|42548.1|42619.7|42507.7|474
1647967200000|2022-03-22 16:40:00|42620|42508|42606.6|42494.6|42624.3|42512.3|42562.1|42450.1|391
1647967500000|2022-03-22 16:45:00|42606.4|42494.4|42564|42452|42606.6|42494.6|42564|42452|326
1647967800000|2022-03-22 16:50:00|42563.5|42451.5|42561.2|42449.2|42583.5|42471.5|42522.9|42410.9|480
1647968100000|2022-03-22 16:55:00|42561.7|42449.7|42571|42459|42602.4|42490.4|42557|42445|254
1647968400000|2022-03-22 17:00:00|42568|42456|42663.4|42551.4|42669.1|42557.1|42540.5|42428.5|501
1647968700000|2022-03-22 17:05:00|42663.6|42551.6|42605.1|42493.1|42678|42566|42604.6|42492.6|251
1647969000000|2022-03-22 17:10:00|42611.1|42499.1|42663.3|42551.3|42683.1|42571.1|42605.8|42493.8|368
1647969300000|2022-03-22 17:15:00|42660.9|42548.9|42662.9|42550.9|42672.7|42560.7|42645.7|42533.7|210
1647969600000|2022-03-22 17:20:00|42662.6|42550.6|42676|42564|42691.9|42579.9|42637|42525|232
1647969900000|2022-03-22 17:25:00|42675.1|42563.1|42654.7|42542.7|42675.1|42563.1|42617.3|42505.3|332
1647970200000|2022-03-22 17:30:00|42655.2|42543.2|42649|42537|42658.8|42546.8|42630|42518|189
1647970500000|2022-03-22 17:35:00|42648.8|42536.8|42660.1|42548.1|42668.4|42556.4|42624.5|42512.5|245
1647970800000|2022-03-22 17:40:00|42661.5|42549.5|42648.7|42536.7|42665.3|42553.3|42596.1|42484.1|240
1647971100000|2022-03-22 17:45:00|42649.5|42537.5|42617.5|42505.5|42659.4|42547.4|42610|42498|265
1647971400000|2022-03-22 17:50:00|42606.5|42494.5|42607.5|42495.5|42633.1|42521.1|42589.6|42477.6|240
1647971700000|2022-03-22 17:55:00|42600.5|42488.5|42673|42561|42673|42561|42592.5|42480.5|279
1647972000000|2022-03-22 18:00:00|42669.9|42557.9|42632|42520|42680.8|42568.8|42625.5|42513.5|350
1647972300000|2022-03-22 18:05:00|42631.9|42519.9|42654.6|42542.6|42655.7|42543.7|42617.4|42505.4|243
1647972600000|2022-03-22 18:10:00|42651.8|42539.8|42624.6|42512.6|42654.6|42542.6|42609.9|42497.9|265
1647972900000|2022-03-22 18:15:00|42624.2|42512.2|42683.4|42571.4|42683.6|42571.6|42619|42507|401
1647973200000|2022-03-22 18:20:00|42683.6|42571.6|42637.4|42525.4|42683.7|42571.7|42633.1|42521.1|194
1647973500000|2022-03-22 18:25:00|42630|42518|42581|42469|42637.4|42525.4|42573.9|42461.9|373
1647973800000|2022-03-22 18:30:00|42579.5|42467.5|42590.8|42478.8|42592.3|42480.3|42557.8|42445.8|192
1647974100000|2022-03-22 18:35:00|42590|42478|42573.3|42461.3|42623.7|42511.7|42565.7|42453.7|332
1647974400000|2022-03-22 18:40:00|42580.6|42468.6|42602.7|42490.7|42612.9|42500.9|42559.5|42447.5|359
1647974700000|2022-03-22 18:45:00|42600.5|42488.5|42598.1|42486.1|42606|42494|42568|42456|209
1647975000000|2022-03-22 18:50:00|42599.7|42487.7|42606|42494|42626.5|42514.5|42586|42474|206
1647975300000|2022-03-22 18:55:00|42608.2|42496.2|42622.6|42510.6|42648.6|42536.6|42606|42494|182
1647975600000|2022-03-22 19:00:00|42622.5|42510.5|42680.6|42568.6|42680.6|42568.6|42614.9|42502.9|266
1647975900000|2022-03-22 19:05:00|42675.3|42563.3|42733.8|42621.8|42755.3|42643.3|42658.9|42546.9|484
1647976200000|2022-03-22 19:10:00|42744.9|42632.9|42724.6|42612.6|42748.5|42636.5|42712|42600|241
1647976500000|2022-03-22 19:15:00|42724.3|42612.3|42681.6|42569.6|42736.9|42624.9|42681.6|42569.6|155
1647976800000|2022-03-22 19:20:00|42681.4|42569.4|42666.4|42554.4|42696.7|42584.7|42628.2|42516.2|221
1647977100000|2022-03-22 19:25:00|42670.9|42558.9|42646.4|42534.4|42673.1|42561.1|42636|42524|329
1647977400000|2022-03-22 19:30:00|42648.8|42536.8|42669.9|42557.9|42675.4|42563.4|42637|42525|247
1647977700000|2022-03-22 19:35:00|42669.8|42557.8|42672.5|42560.5|42690.1|42578.1|42660.2|42548.2|298
1647978000000|2022-03-22 19:40:00|42669.3|42557.3|42665.7|42553.7|42687.6|42575.6|42646.8|42534.8|269
1647978300000|2022-03-22 19:45:00|42661.1|42549.1|42668.3|42556.3|42693.9|42581.9|42625.3|42513.3|231
1647978600000|2022-03-22 19:50:00|42674.6|42562.6|42562|42450|42683.7|42571.7|42561.5|42449.5|353
1647978900000|2022-03-22 19:55:00|42572.6|42460.6|42350.1|42238.1|42572.6|42460.6|42347.4|42235.4|627
1647979200000|2022-03-22 20:00:00|42351.5|42239.5|42414.1|42302.1|42416.7|42304.7|42339.1|42227.1|582
1647979500000|2022-03-22 20:05:00|42414.3|42302.3|42443|42331|42452.1|42340.1|42404.2|42292.2|534
1647979800000|2022-03-22 20:10:00|42445.4|42333.4|42506.2|42394.2|42506.2|42394.2|42424.5|42312.5|545
1647980100000|2022-03-22 20:15:00|42506.6|42394.6|42573.6|42461.6|42580.7|42468.7|42432.7|42320.7|593
1647980400000|2022-03-22 20:20:00|42573.9|42461.9|42544.2|42432.2|42590.2|42478.2|42497.9|42385.9|411
1647980700000|2022-03-22 20:25:00|42544.7|42432.7|42555.3|42443.3|42599.9|42487.9|42525.2|42413.2|293
1647981000000|2022-03-22 20:30:00|42556.2|42444.2|42527.6|42415.6|42576.9|42464.9|42506|42394|199
1647981300000|2022-03-22 20:35:00|42528|42416|42506.6|42394.6|42539.6|42427.6|42502.6|42390.6|384
1647981600000|2022-03-22 20:40:00|42506.1|42394.1|42476.5|42364.5|42523.6|42411.6|42468.8|42356.8|212
1647981900000|2022-03-22 20:45:00|42475.9|42363.9|42589.4|42477.4|42596.7|42484.7|42464.1|42352.1|480
1647982200000|2022-03-22 20:50:00|42589.8|42477.8|42685.5|42573.5|42690.8|42578.8|42584.3|42472.3|543
1647982500000|2022-03-22 20:55:00|42686.1|42574.1|42659.2|42547.2|42689.4|42577.4|42641.5|42529.5|443
1647982800000|2022-03-22 21:00:00|42659.7|42547.7|42666.7|42554.7|42667.9|42555.9|42641.8|42529.8|383
1647983100000|2022-03-22 21:05:00|42666.1|42554.1|42667.7|42555.7|42677.1|42565.1|42654.8|42542.8|279
1647983400000|2022-03-22 21:10:00|42668.1|42556.1|42776.7|42664.7|42832.5|42720.5|42667.7|42555.7|286
1647983700000|2022-03-22 21:15:00|42775.6|42663.6|42779.9|42667.9|42813.1|42701.1|42759.4|42647.4|267
1647984000000|2022-03-22 21:20:00|42779.8|42667.8|42737.6|42625.6|42782|42670|42717.1|42605.1|288
1647984300000|2022-03-22 21:25:00|42740.2|42628.2|42780.1|42668.1|42780.1|42668.1|42725|42613|433
1647984600000|2022-03-22 21:30:00|42781.5|42669.5|42848.2|42736.2|42854.8|42742.8|42779.7|42667.7|208
1647984900000|2022-03-22 21:35:00|42844.9|42732.9|42889.3|42777.3|42895.7|42783.7|42837.6|42725.6|208
1647985200000|2022-03-22 21:40:00|42889.6|42777.6|42876.7|42764.7|42903.4|42791.4|42804.5|42692.5|334
1647985500000|2022-03-22 21:45:00|42880.4|42768.4|42905.3|42793.3|42905.3|42793.3|42843.6|42731.6|385
1647985800000|2022-03-22 21:50:00|42904|42792|42864.1|42752.1|42930.9|42818.9|42842.5|42730.5|478
1647986100000|2022-03-22 21:55:00|42862|42750|42890.6|42778.6|42891.6|42779.6|42841.5|42729.5|237
1647986400000|2022-03-22 22:00:00|42889.7|42777.7|42848.3|42736.3|42889.9|42777.9|42818|42706|251
1647986700000|2022-03-22 22:05:00|42846.9|42734.9|42739.3|42627.3|42859.3|42747.3|42739.3|42627.3|263
1647987000000|2022-03-22 22:10:00|42739.5|42627.5|42627.7|42515.7|42767.8|42655.8|42623|42511|459
1647987300000|2022-03-22 22:15:00|42631.1|42519.1|42695.8|42583.8|42695.8|42583.8|42560.1|42448.1|474
1647987600000|2022-03-22 22:20:00|42697.6|42585.6|42736.5|42624.5|42787.6|42675.6|42684.3|42572.3|351
1647987900000|2022-03-22 22:25:00|42723.8|42611.8|42669.9|42557.9|42736.2|42624.2|42661.5|42549.5|131
1647988200000|2022-03-22 22:30:00|42671.3|42559.3|42644|42532|42697.5|42585.5|42615.9|42503.9|357
1647988500000|2022-03-22 22:35:00|42640.6|42528.6|42627.3|42515.3|42640.6|42528.6|42590.7|42478.7|260
1647988800000|2022-03-22 22:40:00|42623.5|42511.5|42558.1|42446.1|42629.9|42517.9|42536.9|42424.9|253
1647989100000|2022-03-22 22:45:00|42557|42445|42583.6|42471.6|42593.1|42481.1|42530.1|42418.1|338
1647989400000|2022-03-22 22:50:00|42584.5|42472.5|42574.7|42462.7|42610.7|42498.7|42569.7|42457.7|369
1647989700000|2022-03-22 22:55:00|42574|42462|42593.4|42481.4|42597.8|42485.8|42547.8|42435.8|140
1647990000000|2022-03-22 23:00:00|42594|42482|42510.3|42398.3|42602.6|42490.6|42495.5|42383.5|226
1647990300000|2022-03-22 23:05:00|42503.1|42391.1|42526|42414|42531.7|42419.7|42490.5|42378.5|292
1647990600000|2022-03-22 23:10:00|42526.2|42414.2|42573.5|42461.5|42574|42462|42521|42409|220
1647990900000|2022-03-22 23:15:00|42573.2|42461.2|42506.2|42394.2|42575.4|42463.4|42506.2|42394.2|164
1647991200000|2022-03-22 23:20:00|42508|42396|42494.6|42382.6|42515.4|42403.4|42470.8|42358.8|236
1647991500000|2022-03-22 23:25:00|42479|42367|42391.8|42279.8|42488.4|42376.4|42390.4|42278.4|253
1647991800000|2022-03-22 23:30:00|42390.4|42278.4|42437.1|42325.1|42450.4|42338.4|42348.3|42236.3|459
1647992100000|2022-03-22 23:35:00|42435.5|42323.5|42428.2|42316.2|42488.4|42376.4|42425.5|42313.5|313
1647992400000|2022-03-22 23:40:00|42427.5|42315.5|42373.5|42261.5|42428.4|42316.4|42348.3|42236.3|475
1647992700000|2022-03-22 23:45:00|42373|42261|42445.4|42333.4|42451.6|42339.6|42335|42223|535
1647993000000|2022-03-22 23:50:00|42447.8|42335.8|42415.8|42303.8|42447.8|42335.8|42403.6|42291.6|427
1647993300000|2022-03-22 23:55:00|42414.2|42302.2|42424.2|42312.2|42430.1|42318.1|42377.6|42265.6|320
1647993600000|2022-03-23 00:00:00|42424.5|42312.5|42414|42302|42449.4|42337.4|42378.6|42266.6|514
1647993900000|2022-03-23 00:05:00|42413.2|42301.2|42513.7|42401.7|42525.1|42413.1|42405.4|42293.4|495
1647994200000|2022-03-23 00:10:00|42515|42403|42540.6|42428.6|42540.6|42428.6|42483.7|42371.7|383
1647994500000|2022-03-23 00:15:00|42533.7|42421.7|42522|42410|42549.8|42437.8|42498.5|42386.5|348
1647994800000|2022-03-23 00:20:00|42522.5|42410.5|42461.8|42349.8|42522.9|42410.9|42454.5|42342.5|362
1647995100000|2022-03-23 00:25:00|42459.5|42347.5|42468.4|42356.4|42471.9|42359.9|42412.6|42300.6|478
1647995400000|2022-03-23 00:30:00|42467.4|42355.4|42405.4|42293.4|42486.7|42374.7|42396.5|42284.5|358
1647995700000|2022-03-23 00:35:00|42404.8|42292.8|42386.1|42274.1|42404.8|42292.8|42358.1|42246.1|486
1647996000000|2022-03-23 00:40:00|42386.8|42274.8|42389.5|42277.5|42413.9|42301.9|42369.7|42257.7|458
1647996300000|2022-03-23 00:45:00|42387.1|42275.1|42493.3|42381.3|42493.3|42381.3|42387.1|42275.1|382
1647996600000|2022-03-23 00:50:00|42492.8|42380.8|42463.1|42351.1|42495.4|42383.4|42446.3|42334.3|442
1647996900000|2022-03-23 00:55:00|42462.7|42350.7|42460.1|42348.1|42465.2|42353.2|42435.5|42323.5|366
1647997200000|2022-03-23 01:00:00|42460.8|42348.8|42149.8|42037.8|42461|42349|42074.4|41962.4|622
1647997500000|2022-03-23 01:05:00|42125.5|42013.5|42090.2|41978.2|42181.3|42069.3|41997.5|41885.5|793
1647997800000|2022-03-23 01:10:00|42091|41979|42222.6|42110.6|42252.8|42140.8|42091|41979|562
1647998100000|2022-03-23 01:15:00|42222.7|42110.7|42244|42132|42250.5|42138.5|42176.3|42064.3|538
1647998400000|2022-03-23 01:20:00|42244.8|42132.8|42177.6|42065.6|42256.3|42144.3|42174.5|42062.5|413
1647998700000|2022-03-23 01:25:00|42176.4|42064.4|42184.5|42072.5|42202.3|42090.3|42148.8|42036.8|526
1647999000000|2022-03-23 01:30:00|42184.4|42072.4|42177.9|42065.9|42188|42076|42091.2|41979.2|570
1647999300000|2022-03-23 01:35:00|42178|42066|42216.8|42104.8|42234.5|42122.5|42177.3|42065.3|283
1647999600000|2022-03-23 01:40:00|42216.7|42104.7|42303.6|42191.6|42307.1|42195.1|42206|42094|428
1647999900000|2022-03-23 01:45:00|42303.8|42191.8|42279.5|42167.5|42304.2|42192.2|42269|42157|330
1648000200000|2022-03-23 01:50:00|42277.6|42165.6|42339.9|42227.9|42339.9|42227.9|42277.1|42165.1|339
1648000500000|2022-03-23 01:55:00|42340.4|42228.4|42390.8|42278.8|42427.8|42315.8|42340.4|42228.4|543
1648000800000|2022-03-23 02:00:00|42387.8|42275.8|42368.6|42256.6|42397.2|42285.2|42339.4|42227.4|422
1648001100000|2022-03-23 02:05:00|42368.1|42256.1|42325.6|42213.6|42368.4|42256.4|42313.5|42201.5|311
1648001400000|2022-03-23 02:10:00|42325.3|42213.3|42346.1|42234.1|42375|42263|42323.3|42211.3|318
1648001700000|2022-03-23 02:15:00|42352.8|42240.8|42431.9|42319.9|42433.4|42321.4|42348.9|42236.9|474
1648002000000|2022-03-23 02:20:00|42432|42320|42556.6|42444.6|42579.3|42467.3|42432|42320|629
1648002300000|2022-03-23 02:25:00|42557.1|42445.1|42585.8|42473.8|42592|42480|42542.7|42430.7|473
1648002600000|2022-03-23 02:30:00|42586.2|42474.2|42551.1|42439.1|42589.2|42477.2|42536|42424|444
1648002900000|2022-03-23 02:35:00|42551.6|42439.6|42515.7|42403.7|42551.7|42439.7|42508.6|42396.6|402
1648003200000|2022-03-23 02:40:00|42515.8|42403.8|42489.3|42377.3|42523.2|42411.2|42472.5|42360.5|213
1648003500000|2022-03-23 02:45:00|42490.5|42378.5|42412.5|42300.5|42491.5|42379.5|42402|42290|447
1648003800000|2022-03-23 02:50:00|42412.2|42300.2|42378.7|42266.7|42450.2|42338.2|42374.8|42262.8|441
1648004100000|2022-03-23 02:55:00|42378.5|42266.5|42403.4|42291.4|42431.2|42319.2|42340.9|42228.9|549
1648004400000|2022-03-23 03:00:00|42403.3|42291.3|42345.8|42233.8|42423.8|42311.8|42334.8|42222.8|355
1648004700000|2022-03-23 03:05:00|42346.1|42234.1|42239.1|42127.1|42366.2|42254.2|42238|42126|557
1648005000000|2022-03-23 03:10:00|42246.8|42134.8|42275.9|42163.9|42284.3|42172.3|42238.7|42126.7|365
1648005300000|2022-03-23 03:15:00|42282.3|42170.3|42291.6|42179.6|42330.1|42218.1|42226.5|42114.5|416
1648005600000|2022-03-23 03:20:00|42295.9|42183.9|42321.5|42209.5|42327.8|42215.8|42293.3|42181.3|510
1648005900000|2022-03-23 03:25:00|42321.7|42209.7|42260.8|42148.8|42324.1|42212.1|42259.7|42147.7|466
1648006200000|2022-03-23 03:30:00|42273|42161|42242.2|42130.2|42276.5|42164.5|42240.6|42128.6|449
1648006500000|2022-03-23 03:35:00|42248.1|42136.1|42308.2|42196.2|42318.2|42206.2|42246.3|42134.3|471
1648006800000|2022-03-23 03:40:00|42307.9|42195.9|42269.6|42157.6|42307.9|42195.9|42248.7|42136.7|365
1648007100000|2022-03-23 03:45:00|42272.9|42160.9|42232.1|42120.1|42285.2|42173.2|42232.1|42120.1|473
1648007400000|2022-03-23 03:50:00|42231.8|42119.8|42179.4|42067.4|42241.1|42129.1|42164|42052|466
1648007700000|2022-03-23 03:55:00|42179.9|42067.9|42145.1|42033.1|42183.5|42071.5|42139.5|42027.5|422
1648008000000|2022-03-23 04:00:00|42143.7|42031.7|42183.4|42071.4|42192|42080|42124.2|42012.2|451
1648008300000|2022-03-23 04:05:00|42183.6|42071.6|42227.9|42115.9|42261|42149|42183.6|42071.6|421
1648008600000|2022-03-23 04:10:00|42227.7|42115.7|42161.6|42049.6|42232.1|42120.1|42157.4|42045.4|454
1648008900000|2022-03-23 04:15:00|42161.4|42049.4|41976.2|41864.2|42167|42055|41883.9|41771.9|650
1648009200000|2022-03-23 04:20:00|41970.6|41858.6|41974.7|41862.7|42010|41898|41945.2|41833.2|706
1648009500000|2022-03-23 04:25:00|41974.8|41862.8|41885.3|41773.3|41976.4|41864.4|41868.9|41756.9|575
1648009800000|2022-03-23 04:30:00|41885.8|41773.8|41945.7|41833.7|41949.8|41837.8|41828.8|41716.8|712
1648010100000|2022-03-23 04:35:00|41945.3|41833.3|41955.1|41843.1|41957.5|41845.5|41918.1|41806.1|373
1648010400000|2022-03-23 04:40:00|41955.9|41843.9|41923.5|41811.5|41957.6|41845.6|41908.9|41796.9|397
1648010700000|2022-03-23 04:45:00|41923|41811|41991.3|41879.3|41991.5|41879.5|41901|41789|347
1648011000000|2022-03-23 04:50:00|41991.4|41879.4|41996.5|41884.5|42022.9|41910.9|41953.3|41841.3|463
1648011300000|2022-03-23 04:55:00|41995|41883|41998.1|41886.1|42014.7|41902.7|41961|41849|504
1648011600000|2022-03-23 05:00:00|42002.1|41890.1|41937.9|41825.9|42006.9|41894.9|41906.5|41794.5|502
1648011900000|2022-03-23 05:05:00|41937.8|41825.8|41909.9|41797.9|41937.8|41825.8|41890.3|41778.3|362
1648012200000|2022-03-23 05:10:00|41909.6|41797.6|41862.7|41750.7|41919.3|41807.3|41859.2|41747.2|438
1648012500000|2022-03-23 05:15:00|41862.3|41750.3|41953.2|41841.2|41962.9|41850.9|41850.5|41738.5|545
1648012800000|2022-03-23 05:20:00|41954.1|41842.1|41964.7|41852.7|41969|41857|41938.6|41826.6|557
1648013100000|2022-03-23 05:25:00|41967.3|41855.3|41966.8|41854.8|41968.9|41856.9|41923.8|41811.8|474
1648013400000|2022-03-23 05:30:00|41960|41848|41969.3|41857.3|41970.7|41858.7|41938.5|41826.5|423
1648013700000|2022-03-23 05:35:00|41969.1|41857.1|42033.1|41921.1|42033.3|41921.3|41969.1|41857.1|590
1648014000000|2022-03-23 05:40:00|42033|41921|42073.9|41961.9|42074.6|41962.6|42009.1|41897.1|472
1648014300000|2022-03-23 05:45:00|42073.3|41961.3|42092.1|41980.1|42107.8|41995.8|42012.3|41900.3|568
1648014600000|2022-03-23 05:50:00|42092.3|41980.3|42114.8|42002.8|42124.9|42012.9|42060|41948|564
1648014900000|2022-03-23 05:55:00|42114.7|42002.7|42093|41981|42124.4|42012.4|42090.1|41978.1|443
1648015200000|2022-03-23 06:00:00|42092|41980|42056.1|41944.1|42095.5|41983.5|42028.1|41916.1|417
1648015500000|2022-03-23 06:05:00|42056.7|41944.7|42064.1|41952.1|42084.6|41972.6|42043.1|41931.1|492
1648015800000|2022-03-23 06:10:00|42066.5|41954.5|42080.6|41968.6|42087|41975|42038.8|41926.8|526
1648016100000|2022-03-23 06:15:00|42081|41969|42117.2|42005.2|42130.1|42018.1|42080.6|41968.6|524
1648016400000|2022-03-23 06:20:00|42118|42006|42128.7|42016.7|42142.5|42030.5|42118|42006|279
1648016700000|2022-03-23 06:25:00|42127.7|42015.7|42166.1|42054.1|42180.5|42068.5|42121.8|42009.8|435
1648017000000|2022-03-23 06:30:00|42167.1|42055.1|42195.8|42083.8|42204.2|42092.2|42122.3|42010.3|528
1648017300000|2022-03-23 06:35:00|42203.3|42091.3|42261.2|42149.2|42263.9|42151.9|42197.5|42085.5|421
1648017600000|2022-03-23 06:40:00|42261.7|42149.7|42249.5|42137.5|42268.2|42156.2|42226.4|42114.4|195
1648017900000|2022-03-23 06:45:00|42248.5|42136.5|42300.5|42188.5|42315|42203|42197.5|42085.5|407
1648018200000|2022-03-23 06:50:00|42301|42189|42288.1|42176.1|42303.6|42191.6|42237.8|42125.8|473
1648018500000|2022-03-23 06:55:00|42289.6|42177.6|42300.9|42188.9|42313.5|42201.5|42286|42174|205
1648018800000|2022-03-23 07:00:00|42303.1|42191.1|42237.6|42125.6|42322.9|42210.9|42224.5|42112.5|448
1648019100000|2022-03-23 07:05:00|42230.1|42118.1|42229.1|42117.1|42249.7|42137.7|42211|42099|321
1648019400000|2022-03-23 07:10:00|42229.9|42117.9|42155.6|42043.6|42229.9|42117.9|42136|42024|373
1648019700000|2022-03-23 07:15:00|42155.1|42043.1|42146.3|42034.3|42172|42060|42108.5|41996.5|444
1648020000000|2022-03-23 07:20:00|42146.8|42034.8|42192.5|42080.5|42195.4|42083.4|42142|42030|414
1648020300000|2022-03-23 07:25:00|42191.1|42079.1|42205.2|42093.2|42212.4|42100.4|42184|42072|466
1648020600000|2022-03-23 07:30:00|42208.1|42096.1|42140.7|42028.7|42208.1|42096.1|42136.4|42024.4|421
1648020900000|2022-03-23 07:35:00|42140.6|42028.6|42214.5|42102.5|42217.6|42105.6|42120.8|42008.8|363
1648021200000|2022-03-23 07:40:00|42214.9|42102.9|42245.7|42133.7|42267.7|42155.7|42214.9|42102.9|361
1648021500000|2022-03-23 07:45:00|42247.1|42135.1|42184.6|42072.6|42248.5|42136.5|42179.5|42067.5|381
1648021800000|2022-03-23 07:50:00|42183.3|42071.3|42165.2|42053.2|42183.5|42071.5|42146.3|42034.3|485
1648022100000|2022-03-23 07:55:00|42166|42054|42173.6|42061.6|42182.7|42070.7|42147.9|42035.9|319
1648022400000|2022-03-23 08:00:00|42175.3|42063.3|42127.2|42015.2|42210.9|42098.9|42091.7|41979.7|538
1648022700000|2022-03-23 08:05:00|42123.3|42011.3|42094.4|41982.4|42140.9|42028.9|42065.8|41953.8|418
1648023000000|2022-03-23 08:10:00|42092.6|41980.6|42122.9|42010.9|42128.9|42016.9|42077.7|41965.7|535
1648023300000|2022-03-23 08:15:00|42122.5|42010.5|42078.4|41966.4|42153.2|42041.2|42062.8|41950.8|435
1648023600000|2022-03-23 08:20:00|42075.1|41963.1|42269.6|42157.6|42357.5|42245.5|42061.2|41949.2|641
1648023900000|2022-03-23 08:25:00|42272.9|42160.9|42317.5|42205.5|42382.5|42270.5|42270|42158|661
1648024200000|2022-03-23 08:30:00|42317|42205|42361.3|42249.3|42363.2|42251.2|42309.4|42197.4|515
1648024500000|2022-03-23 08:35:00|42361.2|42249.2|42364.8|42252.8|42408|42296|42328|42216|604
1648024800000|2022-03-23 08:40:00|42363.3|42251.3|42379|42267|42403.4|42291.4|42348.8|42236.8|502
1648025100000|2022-03-23 08:45:00|42378.5|42266.5|42322.5|42210.5|42381.5|42269.5|42318.5|42206.5|375
1648025400000|2022-03-23 08:50:00|42321.5|42209.5|42352.1|42240.1|42360.8|42248.8|42312.8|42200.8|474
1648025700000|2022-03-23 08:55:00|42352.5|42240.5|42304.4|42192.4|42360.5|42248.5|42302.7|42190.7|380
1648026000000|2022-03-23 09:00:00|42303.9|42191.9|42351.2|42239.2|42354.9|42242.9|42289.2|42177.2|303
1648026300000|2022-03-23 09:05:00|42352.7|42240.7|42327.2|42215.2|42354.4|42242.4|42314.7|42202.7|410
1648026600000|2022-03-23 09:10:00|42329.5|42217.5|42248.1|42136.1|42333|42221|42240.4|42128.4|427
1648026900000|2022-03-23 09:15:00|42247.8|42135.8|42217.8|42105.8|42253.1|42141.1|42208|42096|531
1648027200000|2022-03-23 09:20:00|42217.5|42105.5|42216.4|42104.4|42236.3|42124.3|42212.2|42100.2|452
1648027500000|2022-03-23 09:25:00|42216.3|42104.3|42179.7|42067.7|42224.8|42112.8|42164.9|42052.9|447
1648027800000|2022-03-23 09:30:00|42176.1|42064.1|42190.1|42078.1|42199.5|42087.5|42149.7|42037.7|598
1648028100000|2022-03-23 09:35:00|42190.5|42078.5|42133.1|42021.1|42191.3|42079.3|42099.7|41987.7|500
1648028400000|2022-03-23 09:40:00|42132.8|42020.8|42116.1|42004.1|42139.9|42027.9|42097.5|41985.5|445
1648028700000|2022-03-23 09:45:00|42116.2|42004.2|42208.6|42096.6|42222.6|42110.6|42091|41979|461
1648029000000|2022-03-23 09:50:00|42208.5|42096.5|42219|42107|42252.4|42140.4|42203.2|42091.2|452
1648029300000|2022-03-23 09:55:00|42218.5|42106.5|42230.2|42118.2|42244.8|42132.8|42216.1|42104.1|443
1648029600000|2022-03-23 10:00:00|42229.7|42117.7|42205.7|42093.7|42239.6|42127.6|42183.5|42071.5|378
1648029900000|2022-03-23 10:05:00|42206.1|42094.1|42209.2|42097.2|42213.5|42101.5|42165.2|42053.2|356
1648030200000|2022-03-23 10:10:00|42209.1|42097.1|42207.7|42095.7|42224.8|42112.8|42207.1|42095.1|277
1648030500000|2022-03-23 10:15:00|42210.6|42098.6|42251.1|42139.1|42251.1|42139.1|42183.7|42071.7|407
1648030800000|2022-03-23 10:20:00|42252|42140|42306.1|42194.1|42320.6|42208.6|42245.4|42133.4|348
1648031100000|2022-03-23 10:25:00|42304.3|42192.3|42290.4|42178.4|42327.6|42215.6|42285.8|42173.8|372
1648031400000|2022-03-23 10:30:00|42290.3|42178.3|42272|42160|42296.3|42184.3|42244.2|42132.2|525
1648031700000|2022-03-23 10:35:00|42274.3|42162.3|42261.2|42149.2|42283.4|42171.4|42259.6|42147.6|229
1648032000000|2022-03-23 10:40:00|42262.4|42150.4|42206.2|42094.2|42265.6|42153.6|42206.2|42094.2|406
1648032300000|2022-03-23 10:45:00|42217.8|42105.8|42231.5|42119.5|42240.5|42128.5|42210.4|42098.4|379
1648032600000|2022-03-23 10:50:00|42231.6|42119.6|42289.1|42177.1|42302.6|42190.6|42223.8|42111.8|419
1648032900000|2022-03-23 10:55:00|42290|42178|42221.4|42109.4|42299.9|42187.9|42218.9|42106.9|315
1648033200000|2022-03-23 11:00:00|42221.5|42109.5|42230.2|42118.2|42246.6|42134.6|42205.5|42093.5|423
1648033500000|2022-03-23 11:05:00|42230|42118|42172|42060|42235.4|42123.4|42172|42060|207
1648033800000|2022-03-23 11:10:00|42176.1|42064.1|42156.9|42044.9|42189.5|42077.5|42151.2|42039.2|252
1648034100000|2022-03-23 11:15:00|42154.5|42042.5|42063.8|41951.8|42168.1|42056.1|42060.4|41948.4|319
1648034400000|2022-03-23 11:20:00|42063.7|41951.7|42018.1|41906.1|42068.7|41956.7|41962.1|41850.1|706
1648034700000|2022-03-23 11:25:00|42017.4|41905.4|42014.1|41902.1|42040.4|41928.4|42003.9|41891.9|464
1648035000000|2022-03-23 11:30:00|42013.4|41901.4|42066.2|41954.2|42068.5|41956.5|42013.4|41901.4|301
1648035300000|2022-03-23 11:35:00|42061.7|41949.7|42056|41944|42097.4|41985.4|42047.2|41935.2|405
1648035600000|2022-03-23 11:40:00|42058.4|41946.4|41993.5|41881.5|42059.4|41947.4|41989.9|41877.9|402
1648035900000|2022-03-23 11:45:00|41993.2|41881.2|42048.1|41936.1|42048.5|41936.5|41990.5|41878.5|328
1648036200000|2022-03-23 11:50:00|42048.6|41936.6|42071|41959|42072.9|41960.9|42015.8|41903.8|452
1648036500000|2022-03-23 11:55:00|42071.7|41959.7|42107|41995|42113.5|42001.5|42071.7|41959.7|406
1648036800000|2022-03-23 12:00:00|42105.4|41993.4|42118.3|42006.3|42144.1|42032.1|42075.7|41963.7|437
1648037100000|2022-03-23 12:05:00|42113.2|42001.2|42086.5|41974.5|42139|42027|42082.1|41970.1|492
1648037400000|2022-03-23 12:10:00|42086.7|41974.7|42045.7|41933.7|42099.5|41987.5|42035.9|41923.9|468
1648037700000|2022-03-23 12:15:00|42046.2|41934.2|41978.6|41866.6|42049.3|41937.3|41973.1|41861.1|552
1648038000000|2022-03-23 12:20:00|41978.5|41866.5|41979.5|41867.5|42009.1|41897.1|41951.3|41839.3|635
1648038300000|2022-03-23 12:25:00|41975.5|41863.5|42009.8|41897.8|42019.4|41907.4|41975.5|41863.5|458
1648038600000|2022-03-23 12:30:00|42010|41898|42134.1|42022.1|42134.4|42022.4|42009.8|41897.8|458
1648038900000|2022-03-23 12:35:00|42133|42021|42139|42027|42184.4|42072.4|42121.3|42009.3|441
1648039200000|2022-03-23 12:40:00|42133.5|42021.5|42243.7|42131.7|42248.1|42136.1|42129|42017|363
1648039500000|2022-03-23 12:45:00|42244.1|42132.1|42365.5|42253.5|42418|42306|42239.8|42127.8|795
1648039800000|2022-03-23 12:50:00|42369.6|42257.6|42350.8|42238.8|42388.2|42276.2|42291.4|42179.4|579
1648040100000|2022-03-23 12:55:00|42351.3|42239.3|42433|42321|42506.4|42394.4|42350.8|42238.8|676
1648040400000|2022-03-23 13:00:00|42432.3|42320.3|42466.6|42354.6|42510|42398|42421.7|42309.7|620
1648040700000|2022-03-23 13:05:00|42470|42358|42387.2|42275.2|42490|42378|42380|42268|587
1648041000000|2022-03-23 13:10:00|42387.9|42275.9|42240.8|42128.8|42396.4|42284.4|42228.4|42116.4|808
1648041300000|2022-03-23 13:15:00|42242.2|42130.2|42295.3|42183.3|42309.5|42197.5|42236.8|42124.8|581
1648041600000|2022-03-23 13:20:00|42297.3|42185.3|42334.8|42222.8|42355.9|42243.9|42281.8|42169.8|359
1648041900000|2022-03-23 13:25:00|42334.1|42222.1|42258.5|42146.5|42334.1|42222.1|42244|42132|454
1648042200000|2022-03-23 13:30:00|42250.7|42138.7|42141.4|42029.4|42295.2|42183.2|42107.5|41995.5|598
1648042500000|2022-03-23 13:35:00|42140.4|42028.4|42111.4|41999.4|42231.6|42119.6|42093.3|41981.3|576
1648042800000|2022-03-23 13:40:00|42112.6|42000.6|42118.7|42006.7|42150.5|42038.5|42099.8|41987.8|599
1648043100000|2022-03-23 13:45:00|42118.9|42006.9|42100.7|41988.7|42128.7|42016.7|42041|41929|583
1648043400000|2022-03-23 13:50:00|42078|41966|42106.6|41994.6|42109.4|41997.4|42047.2|41935.2|590
1648043700000|2022-03-23 13:55:00|42108.3|41996.3|42083.8|41971.8|42139.2|42027.2|42077.3|41965.3|607
1648044000000|2022-03-23 14:00:00|42084|41972|42095.9|41983.9|42097.8|41985.8|42034.7|41922.7|465
1648044300000|2022-03-23 14:05:00|42095.6|41983.6|42173.6|42061.6|42224.3|42112.3|42095.6|41983.6|460
1648044600000|2022-03-23 14:10:00|42175.4|42063.4|42276|42164|42276|42164|42166.2|42054.2|473
1648044900000|2022-03-23 14:15:00|42274|42162|42280.8|42168.8|42321.2|42209.2|42247.2|42135.2|635
1648045200000|2022-03-23 14:20:00|42280.9|42168.9|42257.3|42145.3|42281.1|42169.1|42172.9|42060.9|608
1648045500000|2022-03-23 14:25:00|42256.6|42144.6|42337.6|42225.6|42356.8|42244.8|42244|42132|598
1648045800000|2022-03-23 14:30:00|42337.8|42225.8|42359.6|42247.6|42373.3|42261.3|42287.8|42175.8|731
1648046100000|2022-03-23 14:35:00|42357.4|42245.4|42324.2|42212.2|42391.7|42279.7|42307.4|42195.4|546
1648046400000|2022-03-23 14:40:00|42325.8|42213.8|42290.9|42178.9|42384.3|42272.3|42280.1|42168.1|702
1648046700000|2022-03-23 14:45:00|42291.2|42179.2|42329.5|42217.5|42337.1|42225.1|42281.3|42169.3|529
1648047000000|2022-03-23 14:50:00|42330|42218|42375.8|42263.8|42388.3|42276.3|42312.9|42200.9|378
1648047300000|2022-03-23 14:55:00|42380.5|42268.5|42432.1|42320.1|42449.9|42337.9|42363.1|42251.1|351
1648047600000|2022-03-23 15:00:00|42438.4|42326.4|42419.3|42307.3|42551.4|42439.4|42377.5|42265.5|765
1648047900000|2022-03-23 15:05:00|42417.9|42305.9|42435|42323|42478.7|42366.7|42375.1|42263.1|586
1648048200000|2022-03-23 15:10:00|42445.1|42333.1|42509.5|42397.5|42560.1|42448.1|42433.6|42321.6|593
1648048500000|2022-03-23 15:15:00|42508.5|42396.5|42474.3|42362.3|42562|42450|42444.9|42332.9|715
1648048800000|2022-03-23 15:20:00|42472.7|42360.7|42580.1|42468.1|42584.8|42472.8|42472.7|42360.7|699
1648049100000|2022-03-23 15:25:00|42577.6|42465.6|42556.8|42444.8|42603.7|42491.7|42537.5|42425.5|513
1648049400000|2022-03-23 15:30:00|42556.9|42444.9|42560|42448|42581.9|42469.9|42511|42399|488
1648049700000|2022-03-23 15:35:00|42572.6|42460.6|42663.4|42551.4|42720.4|42608.4|42572.6|42460.6|601
1648050000000|2022-03-23 15:40:00|42661.3|42549.3|42723.2|42611.2|42746.3|42634.3|42661.2|42549.2|548
1648050300000|2022-03-23 15:45:00|42727.6|42615.6|42730.6|42618.6|42796.4|42684.4|42700|42588|634
1648050600000|2022-03-23 15:50:00|42709.4|42597.4|42695.5|42583.5|42763.2|42651.2|42681.5|42569.5|428
1648050900000|2022-03-23 15:55:00|42697.5|42585.5|42689.6|42577.6|42732.9|42620.9|42678.1|42566.1|407
1648051200000|2022-03-23 16:00:00|42688.7|42576.7|42658.8|42546.8|42811.6|42699.6|42655|42543|478
1648051500000|2022-03-23 16:05:00|42660.5|42548.5|42648.3|42536.3|42686.6|42574.6|42590|42478|580
1648051800000|2022-03-23 16:10:00|42640.5|42528.5|42582|42470|42648.3|42536.3|42567.6|42455.6|571
1648052100000|2022-03-23 16:15:00|42582.4|42470.4|42718.3|42606.3|42721.1|42609.1|42564.3|42452.3|472
1648052400000|2022-03-23 16:20:00|42717.8|42605.8|42716|42604|42809.1|42697.1|42705.5|42593.5|607
1648052700000|2022-03-23 16:25:00|42716.3|42604.3|42733|42621|42770.7|42658.7|42716|42604|342
1648053000000|2022-03-23 16:30:00|42732.9|42620.9|42670.6|42558.6|42760.8|42648.8|42647.5|42535.5|389
1648053300000|2022-03-23 16:35:00|42667.9|42555.9|42661.4|42549.4|42719.1|42607.1|42602.2|42490.2|412
1648053600000|2022-03-23 16:40:00|42666.1|42554.1|42622.4|42510.4|42700.4|42588.4|42619|42507|538
1648053900000|2022-03-23 16:45:00|42621|42509|42590.4|42478.4|42622.9|42510.9|42565.3|42453.3|533
1648054200000|2022-03-23 16:50:00|42589.1|42477.1|42594.7|42482.7|42634.7|42522.7|42556.6|42444.6|495
1648054500000|2022-03-23 16:55:00|42594.5|42482.5|42636.6|42524.6|42637.7|42525.7|42577|42465|440
1648054800000|2022-03-23 17:00:00|42635.9|42523.9|42475.9|42363.9|42660.1|42548.1|42462.5|42350.5|453
1648055100000|2022-03-23 17:05:00|42475.8|42363.8|42508.9|42396.9|42528.5|42416.5|42473.1|42361.1|448
1648055400000|2022-03-23 17:10:00|42509.5|42397.5|42534.9|42422.9|42560.5|42448.5|42495.3|42383.3|445
1648055700000|2022-03-23 17:15:00|42531.2|42419.2|42504.8|42392.8|42545.9|42433.9|42450.7|42338.7|563
1648056000000|2022-03-23 17:20:00|42505|42393|42449.5|42337.5|42581.6|42469.6|42418.3|42306.3|593
1648056300000|2022-03-23 17:25:00|42447.8|42335.8|42401.6|42289.6|42454.5|42342.5|42377.5|42265.5|585
1648056600000|2022-03-23 17:30:00|42406.4|42294.4|42409.6|42297.6|42439|42327|42375.3|42263.3|603
1648056900000|2022-03-23 17:35:00|42409.4|42297.4|42417.2|42305.2|42452.4|42340.4|42396.2|42284.2|540
1648057200000|2022-03-23 17:40:00|42417.1|42305.1|42337.5|42225.5|42424.5|42312.5|42337.5|42225.5|534
1648057500000|2022-03-23 17:45:00|42333.8|42221.8|42194.3|42082.3|42369|42257|42192.5|42080.5|633
1648057800000|2022-03-23 17:50:00|42194.4|42082.4|42175.5|42063.5|42234.9|42122.9|42137.9|42025.9|591
1648058100000|2022-03-23 17:55:00|42179|42067|42231.6|42119.6|42231.6|42119.6|42152.2|42040.2|602
1648058400000|2022-03-23 18:00:00|42225.8|42113.8|42211.4|42099.4|42230.2|42118.2|42127|42015|614
1648058700000|2022-03-23 18:05:00|42211.1|42099.1|42160.9|42048.9|42211.2|42099.2|42142.5|42030.5|465
1648059000000|2022-03-23 18:10:00|42161|42049|42148.7|42036.7|42167.5|42055.5|42120.8|42008.8|457
1648059300000|2022-03-23 18:15:00|42147|42035|42214|42102|42220.6|42108.6|42114.6|42002.6|577
1648059600000|2022-03-23 18:20:00|42213.7|42101.7|42214.4|42102.4|42219.3|42107.3|42169.2|42057.2|495
1648059900000|2022-03-23 18:25:00|42214.3|42102.3|42220.9|42108.9|42226.9|42114.9|42193|42081|520
1648060200000|2022-03-23 18:30:00|42221|42109|42246|42134|42253.9|42141.9|42206|42094|570
1648060500000|2022-03-23 18:35:00|42249.4|42137.4|42273.6|42161.6|42274.2|42162.2|42190.1|42078.1|541
1648060800000|2022-03-23 18:40:00|42272.1|42160.1|42214.1|42102.1|42285.1|42173.1|42195|42083|528
1648061100000|2022-03-23 18:45:00|42212.5|42100.5|42249.4|42137.4|42249.4|42137.4|42185.5|42073.5|419
1648061400000|2022-03-23 18:50:00|42248.6|42136.6|42202.7|42090.7|42255.4|42143.4|42186.1|42074.1|363
1648061700000|2022-03-23 18:55:00|42202.8|42090.8|42166.5|42054.5|42215.7|42103.7|42166.3|42054.3|467
1648062000000|2022-03-23 19:00:00|42165.5|42053.5|42224.8|42112.8|42231.9|42119.9|42141.8|42029.8|376
1648062300000|2022-03-23 19:05:00|42224.7|42112.7|42228.9|42116.9|42237.3|42125.3|42189.7|42077.7|489
1648062600000|2022-03-23 19:10:00|42229|42117|42225.2|42113.2|42234.8|42122.8|42211.1|42099.1|338
1648062900000|2022-03-23 19:15:00|42226.7|42114.7|42269|42157|42273.9|42161.9|42224.5|42112.5|281
1648063200000|2022-03-23 19:20:00|42269.9|42157.9|42387|42275|42408.5|42296.5|42245.5|42133.5|569
1648063500000|2022-03-23 19:25:00|42387.6|42275.6|42376.4|42264.4|42392.2|42280.2|42320.8|42208.8|457
1648063800000|2022-03-23 19:30:00|42376.9|42264.9|42367.7|42255.7|42401.4|42289.4|42350.7|42238.7|583
1648064100000|2022-03-23 19:35:00|42369.2|42257.2|42352.5|42240.5|42396|42284|42344.6|42232.6|318
1648064400000|2022-03-23 19:40:00|42348.6|42236.6|42348.6|42236.6|42355|42243|42275.6|42163.6|570
1648064700000|2022-03-23 19:45:00|42348.9|42236.9|42361.1|42249.1|42402.4|42290.4|42348.6|42236.6|540
1648065000000|2022-03-23 19:50:00|42361.5|42249.5|42357.9|42245.9|42367.5|42255.5|42318|42206|415
1648065300000|2022-03-23 19:55:00|42365.5|42253.5|42279|42167|42367.6|42255.6|42278|42166|422
1648065600000|2022-03-23 20:00:00|42278.5|42166.5|42298.2|42186.2|42314.1|42202.1|42258.5|42146.5|470
1648065900000|2022-03-23 20:05:00|42298.1|42186.1|42357.4|42245.4|42357.4|42245.4|42285.7|42173.7|448
1648066200000|2022-03-23 20:10:00|42358.1|42246.1|42363.5|42251.5|42383.1|42271.1|42343|42231|387
1648066500000|2022-03-23 20:15:00|42357.8|42245.8|42344.4|42232.4|42361.5|42249.5|42327.4|42215.4|393
1648066800000|2022-03-23 20:20:00|42344.2|42232.2|42380.6|42268.6|42410.5|42298.5|42340.8|42228.8|530
1648067100000|2022-03-23 20:25:00|42380.4|42268.4|42435.1|42323.1|42455.9|42343.9|42357.5|42245.5|507
1648067400000|2022-03-23 20:30:00|42435.3|42323.3|42399.1|42287.1|42464.9|42352.9|42381.6|42269.6|622
1648067700000|2022-03-23 20:35:00|42399.4|42287.4|42405.8|42293.8|42425.3|42313.3|42396.7|42284.7|287
1648068000000|2022-03-23 20:40:00|42410.4|42298.4|42455.8|42343.8|42455.8|42343.8|42404.4|42292.4|417
1648068300000|2022-03-23 20:45:00|42457.1|42345.1|42433.3|42321.3|42457.2|42345.2|42405.5|42293.5|587
1648068600000|2022-03-23 20:50:00|42435|42323|42391.2|42279.2|42439|42327|42367.3|42255.3|458
1648068900000|2022-03-23 20:55:00|42392.2|42280.2|42413|42301|42415.8|42303.8|42368.5|42256.5|366
1648069200000|2022-03-23 21:00:00|42413.5|42301.5|42379.9|42267.9|42415.8|42303.8|42368.8|42256.8|457
1648069500000|2022-03-23 21:05:00|42380|42268|42340.1|42228.1|42391|42279|42337.5|42225.5|431
1648069800000|2022-03-23 21:10:00|42341.8|42229.8|42331.7|42219.7|42341.8|42229.8|42311|42199|186
1648070100000|2022-03-23 21:15:00|42328.8|42216.8|42336.1|42224.1|42341.3|42229.3|42314.5|42202.5|72
1648070400000|2022-03-23 21:20:00|42329.1|42217.1|42358.6|42246.6|42381|42269|42329.1|42217.1|364
1648070700000|2022-03-23 21:25:00|42346.5|42234.5|42376|42264|42376|42264|42331.5|42219.5|226
1648071000000|2022-03-23 21:30:00|42374.9|42262.9|42424.9|42312.9|42428.8|42316.8|42373.5|42261.5|257
1648071300000|2022-03-23 21:35:00|42427.5|42315.5|42432.5|42320.5|42433.6|42321.6|42418.5|42306.5|451
1648071600000|2022-03-23 21:40:00|42432.9|42320.9|42423.8|42311.8|42459.4|42347.4|42422.8|42310.8|266
1648071900000|2022-03-23 21:45:00|42423.7|42311.7|42446.9|42334.9|42455.4|42343.4|42423.5|42311.5|397
1648072200000|2022-03-23 21:50:00|42446.4|42334.4|42433.2|42321.2|42465.1|42353.1|42431.9|42319.9|387
1648072500000|2022-03-23 21:55:00|42433.5|42321.5|42449.3|42337.3|42468.7|42356.7|42424.4|42312.4|502
1648072800000|2022-03-23 22:00:00|42448.8|42336.8|42408.7|42296.7|42462.9|42350.9|42403.4|42291.4|409
1648073100000|2022-03-23 22:05:00|42408.9|42296.9|42436.9|42324.9|42442.2|42330.2|42408.9|42296.9|242
1648073400000|2022-03-23 22:10:00|42437.4|42325.4|42429.7|42317.7|42454.1|42342.1|42420.6|42308.6|314
1648073700000|2022-03-23 22:15:00|42431.1|42319.1|42507.9|42395.9|42509.7|42397.7|42428.9|42316.9|423
1648074000000|2022-03-23 22:20:00|42508.1|42396.1|42485.5|42373.5|42516.9|42404.9|42484.2|42372.2|356
1648074300000|2022-03-23 22:25:00|42486.5|42374.5|42507.8|42395.8|42512.4|42400.4|42468.4|42356.4|367
1648074600000|2022-03-23 22:30:00|42504.4|42392.4|42541.5|42429.5|42556.4|42444.4|42495.8|42383.8|382
1648074900000|2022-03-23 22:35:00|42542|42430|42591.9|42479.9|42618.9|42506.9|42530.5|42418.5|502
1648075200000|2022-03-23 22:40:00|42590.5|42478.5|42536.2|42424.2|42614.4|42502.4|42535.5|42423.5|521
1648075500000|2022-03-23 22:45:00|42536.5|42424.5|42535.4|42423.4|42549.5|42437.5|42510.9|42398.9|550
1648075800000|2022-03-23 22:50:00|42534.7|42422.7|42579.1|42467.1|42589.7|42477.7|42520.3|42408.3|262
1648076100000|2022-03-23 22:55:00|42579.6|42467.6|42559.3|42447.3|42591.7|42479.7|42554|42442|211
1648076400000|2022-03-23 23:00:00|42559.7|42447.7|42512.9|42400.9|42563.6|42451.6|42508.9|42396.9|138
1648076700000|2022-03-23 23:05:00|42513.9|42401.9|42506.4|42394.4|42548.4|42436.4|42505.5|42393.5|298
1648077000000|2022-03-23 23:10:00|42506|42394|42495.8|42383.8|42539.9|42427.9|42495.8|42383.8|276
1648077300000|2022-03-23 23:15:00|42499.5|42387.5|42473.3|42361.3|42501|42389|42470.6|42358.6|283
1648077600000|2022-03-23 23:20:00|42473.1|42361.1|42586.5|42474.5|42607.1|42495.1|42471.5|42359.5|301
1648077900000|2022-03-23 23:25:00|42585.5|42473.5|42697.9|42585.9|42700.4|42588.4|42575.5|42463.5|495
1648078200000|2022-03-23 23:30:00|42694.3|42582.3|42617.1|42505.1|42716.4|42604.4|42582.1|42470.1|429
1648078500000|2022-03-23 23:35:00|42616.6|42504.6|42590.1|42478.1|42620.8|42508.8|42585.5|42473.5|364
1648078800000|2022-03-23 23:40:00|42590.9|42478.9|42813.5|42701.5|42851|42739|42587.5|42475.5|651
1648079100000|2022-03-23 23:45:00|42813|42701|42926|42814|42969|42857|42788.5|42676.5|570
1648079400000|2022-03-23 23:50:00|42926.5|42814.5|42983.4|42871.4|43012.4|42900.4|42926.1|42814.1|659
1648079700000|2022-03-23 23:55:00|42983|42871|42954.7|42842.7|43072.5|42960.5|42935.8|42823.8|484
1648080000000|2022-03-24 00:00:00|42955.2|42843.2|42981.8|42869.8|43024.5|42912.5|42935.2|42823.2|493
1648080300000|2022-03-24 00:05:00|42981.1|42869.1|42943.6|42831.6|42983.5|42871.5|42873.5|42761.5|701
1648080600000|2022-03-24 00:10:00|42941.2|42829.2|43104.8|42992.8|43162.7|43050.7|42882.8|42770.8|670
1648080900000|2022-03-24 00:15:00|43102.6|42990.6|43110.1|42998.1|43222.1|43110.1|42995.5|42883.5|812
1648081200000|2022-03-24 00:20:00|43105.5|42993.5|43062.7|42950.7|43154.1|43042.1|43047.8|42935.8|597
1648081500000|2022-03-24 00:25:00|43059.4|42947.4|42999.6|42887.6|43064.1|42952.1|42990.6|42878.6|592
1648081800000|2022-03-24 00:30:00|42997.6|42885.6|42910|42798|42999.5|42887.5|42831|42719|716
1648082100000|2022-03-24 00:35:00|42910.4|42798.4|43019.9|42907.9|43075.9|42963.9|42910|42798|637
1648082400000|2022-03-24 00:40:00|43020.4|42908.4|43247.8|43135.8|43330.4|43218.4|43013.7|42901.7|794
1648082700000|2022-03-24 00:45:00|43246.4|43134.4|43157.5|43045.5|43254|43142|43131|43019|649
1648083000000|2022-03-24 00:50:00|43155.8|43043.8|43115.3|43003.3|43182.8|43070.8|43114.4|43002.4|575
1648083300000|2022-03-24 00:55:00|43115.9|43003.9|43100.5|42988.5|43180.7|43068.7|43092.6|42980.6|471
1648083600000|2022-03-24 01:00:00|43098.8|42986.8|43027.6|42915.6|43109.7|42997.7|43024.5|42912.5|588
1648083900000|2022-03-24 01:05:00|43023.7|42911.7|43000.4|42888.4|43038.3|42926.3|42974.7|42862.7|628
1648084200000|2022-03-24 01:10:00|43000.7|42888.7|43056|42944|43155.9|43043.9|42995.5|42883.5|544
1648084500000|2022-03-24 01:15:00|43051.5|42939.5|43059.4|42947.4|43129|43017|43043.8|42931.8|508
1648084800000|2022-03-24 01:20:00|43065.8|42953.8|42893.6|42781.6|43065.8|42953.8|42856.3|42744.3|617
1648085100000|2022-03-24 01:25:00|42886.6|42774.6|42831.9|42719.9|42912.6|42800.6|42817.5|42705.5|513
1648085400000|2022-03-24 01:30:00|42834.1|42722.1|42900|42788|42925.3|42813.3|42834.1|42722.1|407
1648085700000|2022-03-24 01:35:00|42893.7|42781.7|42863.9|42751.9|42904.4|42792.4|42780|42668|494
1648086000000|2022-03-24 01:40:00|42863.8|42751.8|42836.6|42724.6|42874|42762|42780.7|42668.7|459
1648086300000|2022-03-24 01:45:00|42840.7|42728.7|42813.3|42701.3|42873.5|42761.5|42790.3|42678.3|301
1648086600000|2022-03-24 01:50:00|42814.9|42702.9|42885.3|42773.3|42916.2|42804.2|42806.8|42694.8|380
1648086900000|2022-03-24 01:55:00|42883.6|42771.6|42878|42766|42929.8|42817.8|42869.6|42757.6|254
1648087200000|2022-03-24 02:00:00|42891.6|42779.6|42920.8|42808.8|42932.7|42820.7|42843.5|42731.5|276
1648087500000|2022-03-24 02:05:00|42918.8|42806.8|42821.9|42709.9|42933.5|42821.5|42821|42709|430
1648087800000|2022-03-24 02:10:00|42821|42709|42768|42656|42856.8|42744.8|42757.1|42645.1|324
1648088100000|2022-03-24 02:15:00|42768.6|42656.6|42813.2|42701.2|42832.5|42720.5|42722|42610|476
1648088400000|2022-03-24 02:20:00|42811.2|42699.2|42797.8|42685.8|42818.7|42706.7|42754.2|42642.2|367
1648088700000|2022-03-24 02:25:00|42797.5|42685.5|42833.2|42721.2|42851|42739|42789.4|42677.4|300
1648089000000|2022-03-24 02:30:00|42833.3|42721.3|42895.5|42783.5|42897.6|42785.6|42828.2|42716.2|315
1648089300000|2022-03-24 02:35:00|42896.2|42784.2|42908.8|42796.8|42919.5|42807.5|42893.1|42781.1|215
1648089600000|2022-03-24 02:40:00|42908.7|42796.7|42904.3|42792.3|42918.7|42806.7|42866.8|42754.8|367
1648089900000|2022-03-24 02:45:00|42908.6|42796.6|42956.3|42844.3|42962.1|42850.1|42906.9|42794.9|369
1648090200000|2022-03-24 02:50:00|42956.1|42844.1|42983.4|42871.4|43000.6|42888.6|42936.2|42824.2|291
1648090500000|2022-03-24 02:55:00|42985|42873|43011.1|42899.1|43024|42912|42982.4|42870.4|274
1648090800000|2022-03-24 03:00:00|43009|42897|42998.1|42886.1|43026.6|42914.6|42987.2|42875.2|286
1648091100000|2022-03-24 03:05:00|43001.5|42889.5|42968.8|42856.8|43012.3|42900.3|42956|42844|393
1648091400000|2022-03-24 03:10:00|42968.9|42856.9|42915.2|42803.2|42983.5|42871.5|42915.2|42803.2|178
1648091700000|2022-03-24 03:15:00|42922|42810|42920.7|42808.7|42933.9|42821.9|42908.7|42796.7|144
1648092000000|2022-03-24 03:20:00|42920|42808|42937.8|42825.8|43005.1|42893.1|42919.9|42807.9|236
1648092300000|2022-03-24 03:25:00|42936.8|42824.8|42989.9|42877.9|43008.8|42896.8|42921.6|42809.6|310
1648092600000|2022-03-24 03:30:00|42987.1|42875.1|42948.5|42836.5|42995.9|42883.9|42921.1|42809.1|207
1648092900000|2022-03-24 03:35:00|42949.2|42837.2|42867|42755|42954.2|42842.2|42863.9|42751.9|152
1648093200000|2022-03-24 03:40:00|42867.5|42755.5|42823|42711|42889.8|42777.8|42798.1|42686.1|296
1648093500000|2022-03-24 03:45:00|42827.1|42715.1|42809|42697|42861.9|42749.9|42804.8|42692.8|154
1648093800000|2022-03-24 03:50:00|42809.3|42697.3|42817.4|42705.4|42844.9|42732.9|42808|42696|205
1648094100000|2022-03-24 03:55:00|42821.4|42709.4|42772.8|42660.8|42822.5|42710.5|42749.6|42637.6|301
1648094400000|2022-03-24 04:00:00|42773.2|42661.2|42815.4|42703.4|42818.1|42706.1|42773.2|42661.2|199
1648094700000|2022-03-24 04:05:00|42814.5|42702.5|42838|42726|42838|42726|42800.8|42688.8|154
1648095000000|2022-03-24 04:10:00|42839.3|42727.3|42847.2|42735.2|42848.1|42736.1|42811.7|42699.7|165
1648095300000|2022-03-24 04:15:00|42846.1|42734.1|42848.7|42736.7|42850.6|42738.6|42804.9|42692.9|202
1648095600000|2022-03-24 04:20:00|42848.3|42736.3|42902.4|42790.4|42934.6|42822.6|42842|42730|215
1648095900000|2022-03-24 04:25:00|42910.6|42798.6|42903.7|42791.7|42915.4|42803.4|42889.4|42777.4|151
1648096200000|2022-03-24 04:30:00|42898.3|42786.3|42873.2|42761.2|42911.1|42799.1|42873.2|42761.2|75
1648096500000|2022-03-24 04:35:00|42879.5|42767.5|42889|42777|42911|42799|42869.6|42757.6|157
1648096800000|2022-03-24 04:40:00|42886.1|42774.1|42939.6|42827.6|42939.6|42827.6|42879|42767|309
1648097100000|2022-03-24 04:45:00|42936.7|42824.7|42990.3|42878.3|43009.9|42897.9|42908.5|42796.5|506
1648097400000|2022-03-24 04:50:00|43002.8|42890.8|43001|42889|43023.4|42911.4|42958.1|42846.1|288
1648097700000|2022-03-24 04:55:00|43013|42901|42967.5|42855.5|43025.6|42913.6|42943.6|42831.6|236
1648098000000|2022-03-24 05:00:00|42967.6|42855.6|42894.2|42782.2|42982.9|42870.9|42869.9|42757.9|279
1648098300000|2022-03-24 05:05:00|42899.1|42787.1|42903.8|42791.8|42913.3|42801.3|42853.2|42741.2|245
1648098600000|2022-03-24 05:10:00|42903.7|42791.7|42949.9|42837.9|42949.9|42837.9|42881.5|42769.5|100
1648098900000|2022-03-24 05:15:00|42944.2|42832.2|42884.1|42772.1|42944.2|42832.2|42884.1|42772.1|92
1648099200000|2022-03-24 05:20:00|42883.5|42771.5|42879.8|42767.8|42931.1|42819.1|42865.9|42753.9|183
1648099500000|2022-03-24 05:25:00|42878.2|42766.2|42868.6|42756.6|42905.1|42793.1|42851.7|42739.7|218
1648099800000|2022-03-24 05:30:00|42867.6|42755.6|42907.1|42795.1|42907.1|42795.1|42838|42726|199
1648100100000|2022-03-24 05:35:00|42907|42795|42985.1|42873.1|42991.7|42879.7|42907|42795|176
1648100400000|2022-03-24 05:40:00|42986.1|42874.1|43003.3|42891.3|43020.7|42908.7|42960.2|42848.2|299
1648100700000|2022-03-24 05:45:00|42996|42884|43022.7|42910.7|43055.9|42943.9|42996|42884|237
1648101000000|2022-03-24 05:50:00|43009.3|42897.3|43065.5|42953.5|43104.8|42992.8|43003.5|42891.5|222
1648101300000|2022-03-24 05:55:00|43064.5|42952.5|43072.9|42960.9|43090.5|42978.5|43045|42933|235
1648101600000|2022-03-24 06:00:00|43074.4|42962.4|43053.4|42941.4|43108.1|42996.1|43048.6|42936.6|158
1648101900000|2022-03-24 06:05:00|43053.8|42941.8|43096.3|42984.3|43100|42988|43039.8|42927.8|209
1648102200000|2022-03-24 06:10:00|43083|42971|43102.8|42990.8|43129.9|43017.9|43065.6|42953.6|280
1648102500000|2022-03-24 06:15:00|43103.9|42991.9|43182.7|43070.7|43187|43075|43095.5|42983.5|484
1648102800000|2022-03-24 06:20:00|43183.2|43071.2|43218.5|43106.5|43231.9|43119.9|43176.1|43064.1|309
1648103100000|2022-03-24 06:25:00|43218.3|43106.3|43275.3|43163.3|43516.6|43404.6|43179.3|43067.3|526
1648103400000|2022-03-24 06:30:00|43278|43166|43117.9|43005.9|43378.9|43266.9|43069|42957|621
1648103700000|2022-03-24 06:35:00|43119.7|43007.7|43220.6|43108.6|43250.4|43138.4|43058.1|42946.1|612
1648104000000|2022-03-24 06:40:00|43218.7|43106.7|43289.3|43177.3|43300.4|43188.4|43198|43086|576
1648104300000|2022-03-24 06:45:00|43278|43166|43185.2|43073.2|43339.4|43227.4|43177.1|43065.1|511
1648104600000|2022-03-24 06:50:00|43184.7|43072.7|43220.7|43108.7|43239.1|43127.1|43173.1|43061.1|538
1648104900000|2022-03-24 06:55:00|43221.2|43109.2|43258.9|43146.9|43268.4|43156.4|43189.8|43077.8|430
1648105200000|2022-03-24 07:00:00|43263.2|43151.2|43283.3|43171.3|43292.3|43180.3|43212|43100|415
1648105500000|2022-03-24 07:05:00|43283.2|43171.2|43199.6|43087.6|43283.2|43171.2|43188.5|43076.5|480
1648105800000|2022-03-24 07:10:00|43200.4|43088.4|43083.4|42971.4|43223.8|43111.8|43060.8|42948.8|544
1648106100000|2022-03-24 07:15:00|43083.3|42971.3|43013.9|42901.9|43115.8|43003.8|42976.2|42864.2|525
1648106400000|2022-03-24 07:20:00|43014.1|42902.1|43064.7|42952.7|43071.1|42959.1|43013.6|42901.6|563
1648106700000|2022-03-24 07:25:00|43065.2|42953.2|43140.3|43028.3|43146.7|43034.7|43063.6|42951.6|507
1648107000000|2022-03-24 07:30:00|43140.5|43028.5|43096|42984|43159.7|43047.7|43095.7|42983.7|356
1648107300000|2022-03-24 07:35:00|43089.7|42977.7|43121.8|43009.8|43125.8|43013.8|43071.9|42959.9|405
1648107600000|2022-03-24 07:40:00|43122.7|43010.7|43172|43060|43210|43098|43122.2|43010.2|576
1648107900000|2022-03-24 07:45:00|43172.7|43060.7|43146.6|43034.6|43175.6|43063.6|43091.6|42979.6|396
1648108200000|2022-03-24 07:50:00|43146.7|43034.7|43190.4|43078.4|43205.1|43093.1|43146.7|43034.7|422
1648108500000|2022-03-24 07:55:00|43190.7|43078.7|43152.7|43040.7|43197.4|43085.4|43132.5|43020.5|388
1648108800000|2022-03-24 08:00:00|43152.8|43040.8|43068.4|42956.4|43174.5|43062.5|43062.2|42950.2|570
1648109100000|2022-03-24 08:05:00|43068.1|42956.1|43099.4|42987.4|43110.7|42998.7|43043.8|42931.8|468
1648109400000|2022-03-24 08:10:00|43099.2|42987.2|43135.4|43023.4|43183.5|43071.5|43074.5|42962.5|535
1648109700000|2022-03-24 08:15:00|43135.7|43023.7|43039.2|42927.2|43137.6|43025.6|43036|42924|326
1648110000000|2022-03-24 08:20:00|43048.7|42936.7|43070.1|42958.1|43078.6|42966.6|43031.6|42919.6|261
1648110300000|2022-03-24 08:25:00|43067.1|42955.1|43095.5|42983.5|43123.2|43011.2|43063.5|42951.5|480
1648110600000|2022-03-24 08:30:00|43095.2|42983.2|43138.2|43026.2|43162.7|43050.7|43094|42982|288
1648110900000|2022-03-24 08:35:00|43136.8|43024.8|43181.8|43069.8|43228.4|43116.4|43121.1|43009.1|382
1648111200000|2022-03-24 08:40:00|43182.9|43070.9|43158.3|43046.3|43197.6|43085.6|43154.7|43042.7|353
1648111500000|2022-03-24 08:45:00|43158.6|43046.6|43140.7|43028.7|43161.6|43049.6|43124.2|43012.2|270
1648111800000|2022-03-24 08:50:00|43139.2|43027.2|43126.5|43014.5|43144.9|43032.9|43104.2|42992.2|359
1648112100000|2022-03-24 08:55:00|43126|43014|43117.6|43005.6|43147.1|43035.1|43101.7|42989.7|215
1648112400000|2022-03-24 09:00:00|43122|43010|43165.6|43053.6|43165.6|43053.6|43100.9|42988.9|226
1648112700000|2022-03-24 09:05:00|43160.9|43048.9|43136.3|43024.3|43212.7|43100.7|43126.4|43014.4|286
1648113000000|2022-03-24 09:10:00|43135.8|43023.8|43139.7|43027.7|43150|43038|43101.5|42989.5|257
1648113300000|2022-03-24 09:15:00|43138.6|43026.6|43138|43026|43150.5|43038.5|43105.9|42993.9|239
1648113600000|2022-03-24 09:20:00|43139.5|43027.5|43208.7|43096.7|43218.9|43106.9|43124|43012|433
1648113900000|2022-03-24 09:25:00|43208.6|43096.6|43165.7|43053.7|43229|43117|43165.4|43053.4|332
1648114200000|2022-03-24 09:30:00|43165.4|43053.4|43157.7|43045.7|43175.9|43063.9|43129.8|43017.8|226
1648114500000|2022-03-24 09:35:00|43158.4|43046.4|43154.5|43042.5|43267.6|43155.6|42908.4|42796.4|869
1648114800000|2022-03-24 09:40:00|43153.5|43041.5|43063.8|42951.8|43174.7|43062.7|42987.6|42875.6|522
1648115100000|2022-03-24 09:45:00|43063.4|42951.4|42979.4|42867.4|43074.6|42962.6|42979.4|42867.4|461
1648115400000|2022-03-24 09:50:00|42981.6|42869.6|43088.6|42976.6|43088.9|42976.9|42955.2|42843.2|557
1648115700000|2022-03-24 09:55:00|43090.1|42978.1|43090.7|42978.7|43159.6|43047.6|43075.6|42963.6|476
1648116000000|2022-03-24 10:00:00|43084|42972|42990.9|42878.9|43089.9|42977.9|42990.9|42878.9|456
1648116300000|2022-03-24 10:05:00|42995.3|42883.3|43051.6|42939.6|43078.4|42966.4|42986|42874|465
1648116600000|2022-03-24 10:10:00|43049.6|42937.6|43008.3|42896.3|43076|42964|43008.3|42896.3|417
1648116900000|2022-03-24 10:15:00|43008.5|42896.5|43008.8|42896.8|43024.6|42912.6|42982.2|42870.2|299
1648117200000|2022-03-24 10:20:00|43008.7|42896.7|43049.8|42937.8|43055.4|42943.4|43006|42894|312
1648117500000|2022-03-24 10:25:00|43050.2|42938.2|43071.8|42959.8|43101.4|42989.4|43049.4|42937.4|331
1648117800000|2022-03-24 10:30:00|43062.1|42950.1|43063.6|42951.6|43079.5|42967.5|43030.7|42918.7|336
1648118100000|2022-03-24 10:35:00|43061.1|42949.1|43101.3|42989.3|43108.3|42996.3|43061.1|42949.1|209
1648118400000|2022-03-24 10:40:00|43096|42984|43129.7|43017.7|43151.3|43039.3|43095.6|42983.6|185
1648118700000|2022-03-24 10:45:00|43127.9|43015.9|43137.9|43025.9|43163.1|43051.1|43114.5|43002.5|338
1648119000000|2022-03-24 10:50:00|43137.6|43025.6|43098.5|42986.5|43137.9|43025.9|43077|42965|311
1648119300000|2022-03-24 10:55:00|43096.8|42984.8|43071.3|42959.3|43103.7|42991.7|43067.5|42955.5|316
1648119600000|2022-03-24 11:00:00|43074.5|42962.5|43050.6|42938.6|43095.9|42983.9|43039.9|42927.9|289
1648119900000|2022-03-24 11:05:00|43046.3|42934.3|43058.3|42946.3|43094.6|42982.6|43003.8|42891.8|464
1648120200000|2022-03-24 11:10:00|43058.2|42946.2|43076.6|42964.6|43099|42987|43017.5|42905.5|399
1648120500000|2022-03-24 11:15:00|43081.6|42969.6|43115|43003|43126.6|43014.6|43076.6|42964.6|301
1648120800000|2022-03-24 11:20:00|43113.7|43001.7|43138.4|43026.4|43154.9|43042.9|43092.5|42980.5|301
1648121100000|2022-03-24 11:25:00|43139.7|43027.7|43091.9|42979.9|43152.2|43040.2|43091.9|42979.9|76
1648121400000|2022-03-24 11:30:00|43090|42978|43090.3|42978.3|43133.9|43021.9|43066|42954|249
1648121700000|2022-03-24 11:35:00|43092|42980|43067.5|42955.5|43092|42980|43029.2|42917.2|330
1648122000000|2022-03-24 11:40:00|43067.9|42955.9|43005.1|42893.1|43067.9|42955.9|42943.6|42831.6|600
1648122300000|2022-03-24 11:45:00|42999.6|42887.6|43013.7|42901.7|43043.6|42931.6|42977.2|42865.2|392
1648122600000|2022-03-24 11:50:00|43013.5|42901.5|43002.9|42890.9|43024.8|42912.8|42987|42875|463
1648122900000|2022-03-24 11:55:00|43004.8|42892.8|43023.5|42911.5|43046|42934|42989|42877|388
1648123200000|2022-03-24 12:00:00|43025|42913|43041|42929|43060.1|42948.1|43015.5|42903.5|518
1648123500000|2022-03-24 12:05:00|43041.2|42929.2|43086.5|42974.5|43128.6|43016.6|43020.7|42908.7|454
1648123800000|2022-03-24 12:10:00|43087|42975|42964.4|42852.4|43087.6|42975.6|42948.8|42836.8|448
1648124100000|2022-03-24 12:15:00|42963.2|42851.2|43008.5|42896.5|43047|42935|42956.7|42844.7|508
1648124400000|2022-03-24 12:20:00|43009|42897|43021.6|42909.6|43070.3|42958.3|42996.2|42884.2|416
1648124700000|2022-03-24 12:25:00|43022.1|42910.1|43010.2|42898.2|43037.5|42925.5|43002.5|42890.5|401
1648125000000|2022-03-24 12:30:00|43014.8|42902.8|43014.2|42902.2|43034.6|42922.6|42990.8|42878.8|501
1648125300000|2022-03-24 12:35:00|43010.5|42898.5|42919.5|42807.5|43019|42907|42913.1|42801.1|507
1648125600000|2022-03-24 12:40:00|42918.5|42806.5|42913.4|42801.4|42928.2|42816.2|42866.5|42754.5|656
1648125900000|2022-03-24 12:45:00|42913.8|42801.8|42894|42782|42916.2|42804.2|42826|42714|575
1648126200000|2022-03-24 12:50:00|42893.3|42781.3|42889.8|42777.8|42935.2|42823.2|42887.2|42775.2|472
1648126500000|2022-03-24 12:55:00|42891.1|42779.1|42868.2|42756.2|42892|42780|42853.5|42741.5|445
1648126800000|2022-03-24 13:00:00|42867|42755|42917.6|42805.6|42927.4|42815.4|42865.7|42753.7|471
1648127100000|2022-03-24 13:05:00|42919.9|42807.9|42984.9|42872.9|42984.9|42872.9|42912.5|42800.5|477
1648127400000|2022-03-24 13:10:00|42984.7|42872.7|42906.8|42794.8|42987.4|42875.4|42906.5|42794.5|504
1648127700000|2022-03-24 13:15:00|42907.1|42795.1|42884.1|42772.1|42944.8|42832.8|42875.2|42763.2|390
1648128000000|2022-03-24 13:20:00|42887|42775|42874.5|42762.5|42924.4|42812.4|42871.8|42759.8|368
1648128300000|2022-03-24 13:25:00|42874.4|42762.4|42833.3|42721.3|42883.4|42771.4|42832.5|42720.5|495
1648128600000|2022-03-24 13:30:00|42849.5|42737.5|42884.7|42772.7|43053.1|42941.1|42695.3|42583.3|896
1648128900000|2022-03-24 13:35:00|42884.6|42772.6|42910.3|42798.3|42920.7|42808.7|42842.5|42730.5|771
1648129200000|2022-03-24 13:40:00|42910.6|42798.6|43005.2|42893.2|43061.3|42949.3|42910.6|42798.6|648
1648129500000|2022-03-24 13:45:00|43005.3|42893.3|42941.4|42829.4|43039.2|42927.2|42941.4|42829.4|468
1648129800000|2022-03-24 13:50:00|42941|42829|43009.5|42897.5|43023|42911|42892.5|42780.5|721
1648130100000|2022-03-24 13:55:00|43009.8|42897.8|43057.5|42945.5|43117.2|43005.2|43009.8|42897.8|656
1648130400000|2022-03-24 14:00:00|43057.3|42945.3|43149.8|43037.8|43166.1|43054.1|43056.5|42944.5|712
1648130700000|2022-03-24 14:05:00|43150.1|43038.1|43140|43028|43198.3|43086.3|43097.5|42985.5|639
1648131000000|2022-03-24 14:10:00|43140.1|43028.1|43115.2|43003.2|43143.5|43031.5|43098.1|42986.1|183
1648131300000|2022-03-24 14:15:00|43119.8|43007.8|43032.7|42920.7|43119.8|43007.8|42995.2|42883.2|552
1648131600000|2022-03-24 14:20:00|43035.9|42923.9|43045.5|42933.5|43068.1|42956.1|43028.1|42916.1|439
1648131900000|2022-03-24 14:25:00|43046.7|42934.7|43023.7|42911.7|43080.2|42968.2|43010|42898|585
1648132200000|2022-03-24 14:30:00|43025.5|42913.5|43089|42977|43102.5|42990.5|42960.4|42848.4|650
1648132500000|2022-03-24 14:35:00|43062.1|42950.1|43046.1|42934.1|43089.9|42977.9|43011.1|42899.1|389
1648132800000|2022-03-24 14:40:00|43046.8|42934.8|43084.4|42972.4|43090.1|42978.1|43021.2|42909.2|454
1648133100000|2022-03-24 14:45:00|43083.3|42971.3|43422.3|43310.3|43533.1|43421.1|43078.8|42966.8|824
1648133400000|2022-03-24 14:50:00|43422.1|43310.1|43476.6|43364.6|43477.6|43365.6|43339.8|43227.8|790
1648133700000|2022-03-24 14:55:00|43476.2|43364.2|43639.3|43527.3|43639.3|43527.3|43416.6|43304.6|868
1648134000000|2022-03-24 15:00:00|43639|43527|43682.6|43570.6|43771.6|43659.6|43548|43436|990
1648134300000|2022-03-24 15:05:00|43683.5|43571.5|43611.2|43499.2|43772.4|43660.4|43582|43470|947
1648134600000|2022-03-24 15:10:00|43608.7|43496.7|43694.4|43582.4|43707.4|43595.4|43584.5|43472.5|812
1648134900000|2022-03-24 15:15:00|43701.2|43589.2|43792.8|43680.8|43842.7|43730.7|43671|43559|843
1648135200000|2022-03-24 15:20:00|43792.3|43680.3|43861.9|43749.9|43883.9|43771.9|43720|43608|765
1648135500000|2022-03-24 15:25:00|43863.6|43751.6|43848.4|43736.4|43875.9|43763.9|43804.3|43692.3|726
1648135800000|2022-03-24 15:30:00|43848.2|43736.2|43880.8|43768.8|43884.7|43772.7|43733.4|43621.4|734
1648136100000|2022-03-24 15:35:00|43881.2|43769.2|43988.2|43876.2|44028.9|43916.9|43826.6|43714.6|952
1648136400000|2022-03-24 15:40:00|43983.3|43871.3|44055.2|43943.2|44058.1|43946.1|43973.9|43861.9|698
1648136700000|2022-03-24 15:45:00|44055.1|43943.1|43861.7|43749.7|44056.9|43944.9|43845.9|43733.9|789
1648137000000|2022-03-24 15:50:00|43863.5|43751.5|43942.2|43830.2|43967.1|43855.1|43838.8|43726.8|584
1648137300000|2022-03-24 15:55:00|43941.7|43829.7|44057.5|43945.5|44076.2|43964.2|43917.9|43805.9|657
1648137600000|2022-03-24 16:00:00|44056.3|43944.3|43973.5|43861.5|44134.6|44022.6|43959.5|43847.5|653
1648137900000|2022-03-24 16:05:00|43972.9|43860.9|43989.5|43877.5|44025.3|43913.3|43939.3|43827.3|523
1648138200000|2022-03-24 16:10:00|43988.5|43876.5|43999.2|43887.2|44033.3|43921.3|43927.7|43815.7|588
1648138500000|2022-03-24 16:15:00|43998.5|43886.5|44102.2|43990.2|44110.3|43998.3|43949.3|43837.3|783
1648138800000|2022-03-24 16:20:00|44101.3|43989.3|44128.9|44016.9|44246|44134|44097.5|43985.5|794
1648139100000|2022-03-24 16:25:00|44128.6|44016.6|44016.5|43904.5|44140.6|44028.6|43994.5|43882.5|822
1648139400000|2022-03-24 16:30:00|44013.3|43901.3|43925|43813|44044.1|43932.1|43914.5|43802.5|631
1648139700000|2022-03-24 16:35:00|43926|43814|43972.1|43860.1|44012.9|43900.9|43922.2|43810.2|635
1648140000000|2022-03-24 16:40:00|43977.1|43865.1|44031.8|43919.8|44038|43926|43947.5|43835.5|549
1648140300000|2022-03-24 16:45:00|44032.3|43920.3|43973.9|43861.9|44032.5|43920.5|43967.4|43855.4|643
1648140600000|2022-03-24 16:50:00|43974.1|43862.1|43992.3|43880.3|44024.6|43912.6|43968.2|43856.2|526
1648140900000|2022-03-24 16:55:00|43992.2|43880.2|44071.7|43959.7|44115.3|44003.3|43990.5|43878.5|661
1648141200000|2022-03-24 17:00:00|44071.8|43959.8|44048.5|43936.5|44104.3|43992.3|44036.6|43924.6|808
1648141500000|2022-03-24 17:05:00|44048.1|43936.1|44094.3|43982.3|44121.5|44009.5|44048.1|43936.1|543
1648141800000|2022-03-24 17:10:00|44093.4|43981.4|44125.2|44013.2|44188.5|44076.5|44089.3|43977.3|456
1648142100000|2022-03-24 17:15:00|44126.9|44014.9|44257|44145|44282.4|44170.4|44124.7|44012.7|706
1648142400000|2022-03-24 17:20:00|44256|44144|44148.1|44036.1|44260.7|44148.7|44145.9|44033.9|745
1648142700000|2022-03-24 17:25:00|44147.5|44035.5|44156.8|44044.8|44179.3|44067.3|44120.1|44008.1|618
1648143000000|2022-03-24 17:30:00|44157.3|44045.3|44072.4|43960.4|44172.6|44060.6|44044.9|43932.9|595
1648143300000|2022-03-24 17:35:00|44072.1|43960.1|44046.2|43934.2|44086.5|43974.5|44040.2|43928.2|477
1648143600000|2022-03-24 17:40:00|44047|43935|44044.1|43932.1|44061.8|43949.8|44036.3|43924.3|299
1648143900000|2022-03-24 17:45:00|44044.2|43932.2|43986.6|43874.6|44068.7|43956.7|43985.3|43873.3|213
1648144200000|2022-03-24 17:50:00|43986.5|43874.5|44008.9|43896.9|44028.1|43916.1|43963.5|43851.5|315
1648144500000|2022-03-24 17:55:00|44008.2|43896.2|43870.2|43758.2|44014|43902|43868|43756|514
1648144800000|2022-03-24 18:00:00|43870|43758|43946.9|43834.9|43970|43858|43865.7|43753.7|452
1648145100000|2022-03-24 18:05:00|43943.1|43831.1|43941.5|43829.5|43986.6|43874.6|43928|43816|350
1648145400000|2022-03-24 18:10:00|43941.2|43829.2|43943.1|43831.1|43976.4|43864.4|43901.7|43789.7|504
1648145700000|2022-03-24 18:15:00|43931.7|43819.7|43860.2|43748.2|43945.6|43833.6|43847.1|43735.1|533
1648146000000|2022-03-24 18:20:00|43859.2|43747.2|43856.9|43744.9|43876.2|43764.2|43831.9|43719.9|466
1648146300000|2022-03-24 18:25:00|43853|43741|43948.3|43836.3|43964.9|43852.9|43849.3|43737.3|525
1648146600000|2022-03-24 18:30:00|43948.2|43836.2|43950.5|43838.5|44000.1|43888.1|43940.8|43828.8|431
1648146900000|2022-03-24 18:35:00|43949.3|43837.3|44000.2|43888.2|44015.1|43903.1|43944.8|43832.8|435
1648147200000|2022-03-24 18:40:00|43999.9|43887.9|43979.7|43867.7|44004.7|43892.7|43960|43848|486
1648147500000|2022-03-24 18:45:00|43980.5|43868.5|44001.9|43889.9|44016.3|43904.3|43951.2|43839.2|592
1648147800000|2022-03-24 18:50:00|44003.5|43891.5|44041.9|43929.9|44056.4|43944.4|44002.3|43890.3|341
1648148100000|2022-03-24 18:55:00|44043.4|43931.4|44055.2|43943.2|44060.2|43948.2|44029.5|43917.5|401
1648148400000|2022-03-24 19:00:00|44055|43943|43997.1|43885.1|44055|43943|43966.4|43854.4|366
1648148700000|2022-03-24 19:05:00|43998|43886|44087.2|43975.2|44087.2|43975.2|43996.8|43884.8|319
1648149000000|2022-03-24 19:10:00|44076.1|43964.1|44062.6|43950.6|44082.8|43970.8|44058.6|43946.6|336
1648149300000|2022-03-24 19:15:00|44062.9|43950.9|44063.6|43951.6|44097.1|43985.1|44010.3|43898.3|516
1648149600000|2022-03-24 19:20:00|44064.4|43952.4|44121.7|44009.7|44131.8|44019.8|44064.3|43952.3|551
1648149900000|2022-03-24 19:25:00|44126.4|44014.4|44126.9|44014.9|44140.8|44028.8|44104|43992|448
1648150200000|2022-03-24 19:30:00|44123.2|44011.2|44113|44001|44143.5|44031.5|44076.3|43964.3|451
1648150500000|2022-03-24 19:35:00|44113.1|44001.1|44087.5|43975.5|44116.9|44004.9|44078.5|43966.5|426
1648150800000|2022-03-24 19:40:00|44086.6|43974.6|44078.8|43966.8|44113.4|44001.4|44027.1|43915.1|488
1648151100000|2022-03-24 19:45:00|44067.8|43955.8|43988.6|43876.6|44078.8|43966.8|43984.1|43872.1|499
1648151400000|2022-03-24 19:50:00|43995.5|43883.5|43985.4|43873.4|44010.7|43898.7|43971.9|43859.9|515
1648151700000|2022-03-24 19:55:00|43985.3|43873.3|43981.4|43869.4|44001.3|43889.3|43962.5|43850.5|517
1648152000000|2022-03-24 20:00:00|43973.6|43861.6|43935.1|43823.1|43978.3|43866.3|43908.2|43796.2|466
1648152300000|2022-03-24 20:05:00|43934.5|43822.5|43924.5|43812.5|43959.5|43847.5|43905|43793|404
1648152600000|2022-03-24 20:10:00|43912.3|43800.3|43913|43801|43947.8|43835.8|43900.6|43788.6|496
1648152900000|2022-03-24 20:15:00|43918.1|43806.1|43987.2|43875.2|43991.5|43879.5|43910.4|43798.4|351
1648153200000|2022-03-24 20:20:00|43987.4|43875.4|43987.7|43875.7|44004.5|43892.5|43979.8|43867.8|299
1648153500000|2022-03-24 20:25:00|43987.6|43875.6|43966.1|43854.1|43987.6|43875.6|43945.9|43833.9|359
1648153800000|2022-03-24 20:30:00|43969.5|43857.5|43927.5|43815.5|44013.6|43901.6|43927.5|43815.5|535
1648154100000|2022-03-24 20:35:00|43927.9|43815.9|43946.5|43834.5|43966.8|43854.8|43889.5|43777.5|373
1648154400000|2022-03-24 20:40:00|43945|43833|43975.9|43863.9|44003.4|43891.4|43943.2|43831.2|275
1648154700000|2022-03-24 20:45:00|43984.2|43872.2|43973|43861|44004.4|43892.4|43973|43861|155
1648155000000|2022-03-24 20:50:00|43967.6|43855.6|43908.5|43796.5|43973|43861|43900.5|43788.5|367
1648155300000|2022-03-24 20:55:00|43908.3|43796.3|43947.4|43835.4|43971.3|43859.3|43907.1|43795.1|346
1648155600000|2022-03-24 21:00:00|43947.2|43835.2|43941.4|43829.4|43956.9|43844.9|43931.7|43819.7|157
1648155900000|2022-03-24 21:05:00|43940.8|43828.8|43934.6|43822.6|43969|43857|43917.8|43805.8|181
1648156200000|2022-03-24 21:10:00|43935.3|43823.3|43910.2|43798.2|43935.3|43823.3|43875.5|43763.5|400
1648156500000|2022-03-24 21:15:00|43910.5|43798.5|43881.4|43769.4|43915.2|43803.2|43874.3|43762.3|251
1648156800000|2022-03-24 21:20:00|43880.4|43768.4|43948.5|43836.5|43954.9|43842.9|43876.8|43764.8|273
1648157100000|2022-03-24 21:25:00|43946.4|43834.4|44007.5|43895.5|44007.5|43895.5|43934.6|43822.6|141
1648157400000|2022-03-24 21:30:00|44004.1|43892.1|43982.9|43870.9|44007.5|43895.5|43954.2|43842.2|286
1648157700000|2022-03-24 21:35:00|43984.9|43872.9|44030.3|43918.3|44030.3|43918.3|43983.6|43871.6|279
1648158000000|2022-03-24 21:40:00|44030.7|43918.7|43994.3|43882.3|44050|43938|43975.1|43863.1|266
1648158300000|2022-03-24 21:45:00|43982.8|43870.8|44092.2|43980.2|44092.2|43980.2|43959.2|43847.2|342
1648158600000|2022-03-24 21:50:00|44093.2|43981.2|44083.9|43971.9|44113.4|44001.4|44052.2|43940.2|252
1648158900000|2022-03-24 21:55:00|44083.5|43971.5|44097.8|43985.8|44111.6|43999.6|44045.2|43933.2|507
1648159200000|2022-03-24 22:00:00|44098.2|43986.2|44072.4|43960.4|44105.2|43993.2|44028.8|43916.8|422
1648159500000|2022-03-24 22:05:00|44073.4|43961.4|44024.8|43912.8|44099.9|43987.9|43987.2|43875.2|597
1648159800000|2022-03-24 22:10:00|44028.1|43916.1|44056.4|43944.4|44077.7|43965.7|44027.6|43915.6|236
1648160100000|2022-03-24 22:15:00|44064.8|43952.8|44041.1|43929.1|44080.6|43968.6|44002.3|43890.3|476
1648160400000|2022-03-24 22:20:00|44030.7|43918.7|44067.5|43955.5|44093.4|43981.4|44029.4|43917.4|336
1648160700000|2022-03-24 22:25:00|44058.6|43946.6|44112.8|44000.8|44148.1|44036.1|44051.9|43939.9|356
1648161000000|2022-03-24 22:30:00|44114.5|44002.5|44104.1|43992.1|44122.4|44010.4|44080.1|43968.1|194
1648161300000|2022-03-24 22:35:00|44104.3|43992.3|44046.1|43934.1|44117.5|44005.5|44045.8|43933.8|433
1648161600000|2022-03-24 22:40:00|44047.1|43935.1|44109.1|43997.1|44115.3|44003.3|44034.4|43922.4|331
1648161900000|2022-03-24 22:45:00|44109.2|43997.2|44060.9|43948.9|44120.6|44008.6|44048.3|43936.3|239
1648162200000|2022-03-24 22:50:00|44057.4|43945.4|44030.3|43918.3|44076.6|43964.6|44013.7|43901.7|258
1648162500000|2022-03-24 22:55:00|44016.2|43904.2|44016|43904|44032.2|43920.2|43999|43887|387
1648162800000|2022-03-24 23:00:00|44015.7|43903.7|43970.9|43858.9|44023.9|43911.9|43970.9|43858.9|277
1648163100000|2022-03-24 23:05:00|43973.4|43861.4|43995.9|43883.9|44061.4|43949.4|43972.3|43860.3|460
1648163400000|2022-03-24 23:10:00|43995.3|43883.3|43979.3|43867.3|44003.4|43891.4|43965.6|43853.6|322
1648163700000|2022-03-24 23:15:00|43979.4|43867.4|43984.5|43872.5|43994.7|43882.7|43970.2|43858.2|306
1648164000000|2022-03-24 23:20:00|43984.1|43872.1|43968|43856|43999.7|43887.7|43968|43856|253
1648164300000|2022-03-24 23:25:00|43967.7|43855.7|44000.8|43888.8|44024.1|43912.1|43965.6|43853.6|217
1648164600000|2022-03-24 23:30:00|44001.3|43889.3|43978|43866|44016.8|43904.8|43974.6|43862.6|250
1648164900000|2022-03-24 23:35:00|43977.9|43865.9|44039.7|43927.7|44050.3|43938.3|43975.9|43863.9|387
1648165200000|2022-03-24 23:40:00|44039|43927|44032.6|43920.6|44049.8|43937.8|44013|43901|324
1648165500000|2022-03-24 23:45:00|44032.5|43920.5|43993.8|43881.8|44058.1|43946.1|43993.5|43881.5|453
1648165800000|2022-03-24 23:50:00|43992.3|43880.3|44021.3|43909.3|44026.9|43914.9|43948.8|43836.8|361
1648166100000|2022-03-24 23:55:00|44024.4|43912.4|44054.9|43942.9|44063.1|43951.1|44016|43904|443
1648166400000|2022-03-25 00:00:00|44055.8|43943.8|43961.1|43849.1|44064|43952|43961.1|43849.1|530
1648166700000|2022-03-25 00:05:00|43960.9|43848.9|43966.7|43854.7|44000.7|43888.7|43947.5|43835.5|507
1648167000000|2022-03-25 00:10:00|43962.1|43850.1|43977.3|43865.3|44005.3|43893.3|43945.8|43833.8|363
1648167300000|2022-03-25 00:15:00|43975.8|43863.8|43957.8|43845.8|43981.9|43869.9|43934.6|43822.6|451
1648167600000|2022-03-25 00:20:00|43957.3|43845.3|43944.2|43832.2|43966.4|43854.4|43925.4|43813.4|409
1648167900000|2022-03-25 00:25:00|43946.9|43834.9|43957.8|43845.8|43999.3|43887.3|43943.9|43831.9|553
1648168200000|2022-03-25 00:30:00|43958.1|43846.1|43971.1|43859.1|43996.4|43884.4|43947.5|43835.5|421
1648168500000|2022-03-25 00:35:00|43970.8|43858.8|44021.6|43909.6|44022.9|43910.9|43949.8|43837.8|264
1648168800000|2022-03-25 00:40:00|44021.4|43909.4|44040.7|43928.7|44066.3|43954.3|44009.9|43897.9|330
1648169100000|2022-03-25 00:45:00|44040.9|43928.9|44061.1|43949.1|44074|43962|44036.7|43924.7|278
1648169400000|2022-03-25 00:50:00|44071.1|43959.1|44003.9|43891.9|44072.9|43960.9|43995.4|43883.4|444
1648169700000|2022-03-25 00:55:00|44008.9|43896.9|44032.3|43920.3|44056.5|43944.5|44008.9|43896.9|351
1648170000000|2022-03-25 01:00:00|44030.6|43918.6|44022|43910|44057|43945|44005.2|43893.2|511
1648170300000|2022-03-25 01:05:00|44022.5|43910.5|44079.1|43967.1|44100.4|43988.4|44022.5|43910.5|472
1648170600000|2022-03-25 01:10:00|44080|43968|44084.1|43972.1|44117.7|44005.7|44077.4|43965.4|240
1648170900000|2022-03-25 01:15:00|44081.1|43969.1|44110.9|43998.9|44126.9|44014.9|44071|43959|344
1648171200000|2022-03-25 01:20:00|44111|43999|44107.2|43995.2|44136.1|44024.1|44089|43977|248
1648171500000|2022-03-25 01:25:00|44105.8|43993.8|44157.1|44045.1|44161.3|44049.3|44076.5|43964.5|625
1648171800000|2022-03-25 01:30:00|44157|44045|44204.6|44092.6|44424.9|44312.9|44157|44045|815
1648172100000|2022-03-25 01:35:00|44204.8|44092.8|44258.7|44146.7|44340.2|44228.2|44083.9|43971.9|839
1648172400000|2022-03-25 01:40:00|44262.8|44150.8|44247.1|44135.1|44348.1|44236.1|44246.5|44134.5|713
1648172700000|2022-03-25 01:45:00|44254.8|44142.8|44182.4|44070.4|44254.9|44142.9|44136.9|44024.9|740
1648173000000|2022-03-25 01:50:00|44182.7|44070.7|44247.3|44135.3|44265.5|44153.5|44130.6|44018.6|614
1648173300000|2022-03-25 01:55:00|44247.8|44135.8|44197|44085|44258.4|44146.4|44180.2|44068.2|613
1648173600000|2022-03-25 02:00:00|44196.8|44084.8|44087.1|43975.1|44208.3|44096.3|44087.1|43975.1|530
1648173900000|2022-03-25 02:05:00|44086.9|43974.9|44111.3|43999.3|44128.5|44016.5|44054.5|43942.5|507
1648174200000|2022-03-25 02:10:00|44111.1|43999.1|44051|43939|44111.1|43999.1|44045.7|43933.7|499
1648174500000|2022-03-25 02:15:00|44051.7|43939.7|44069|43957|44079.8|43967.8|44015.5|43903.5|469
1648174800000|2022-03-25 02:20:00|44067.2|43955.2|44057.9|43945.9|44075.9|43963.9|44035.4|43923.4|423
1648175100000|2022-03-25 02:25:00|44058.1|43946.1|44108.7|43996.7|44121.7|44009.7|44020.3|43908.3|486
1648175400000|2022-03-25 02:30:00|44096.9|43984.9|43984.7|43872.7|44108.9|43996.9|43980.9|43868.9|476
1648175700000|2022-03-25 02:35:00|43985.4|43873.4|43969.7|43857.7|44001.7|43889.7|43956|43844|439
1648176000000|2022-03-25 02:40:00|43969.9|43857.9|43963.1|43851.1|43987.4|43875.4|43950.5|43838.5|442
1648176300000|2022-03-25 02:45:00|43963.8|43851.8|43948.5|43836.5|43978|43866|43941.5|43829.5|245
1648176600000|2022-03-25 02:50:00|43948.6|43836.6|43985.9|43873.9|43989.2|43877.2|43939.1|43827.1|238
1648176900000|2022-03-25 02:55:00|43986|43874|44008.4|43896.4|44014.1|43902.1|43978.4|43866.4|274
1648177200000|2022-03-25 03:00:00|44008.3|43896.3|43993.9|43881.9|44008.3|43896.3|43966.9|43854.9|212
1648177500000|2022-03-25 03:05:00|43993.4|43881.4|43976|43864|44018.4|43906.4|43974.2|43862.2|248
1648177800000|2022-03-25 03:10:00|43985|43873|43988.4|43876.4|44001.9|43889.9|43945.5|43833.5|220
1648178100000|2022-03-25 03:15:00|43990.2|43878.2|43942.4|43830.4|44013.8|43901.8|43936.1|43824.1|142
1648178400000|2022-03-25 03:20:00|43947|43835|43970.4|43858.4|43987.9|43875.9|43923.6|43811.6|202
1648178700000|2022-03-25 03:25:00|43959.7|43847.7|44012.5|43900.5|44020.3|43908.3|43956.8|43844.8|235
1648179000000|2022-03-25 03:30:00|44002.4|43890.4|44003.1|43891.1|44021.2|43909.2|43975.2|43863.2|171
1648179300000|2022-03-25 03:35:00|44012.2|43900.2|44047.4|43935.4|44052.9|43940.9|43999|43887|289
1648179600000|2022-03-25 03:40:00|44047.7|43935.7|44013.1|43901.1|44047.7|43935.7|44008|43896|188
1648179900000|2022-03-25 03:45:00|44011.9|43899.9|43996.8|43884.8|44049.6|43937.6|43987.4|43875.4|229
1648180200000|2022-03-25 03:50:00|43993.8|43881.8|44004.2|43892.2|44017.9|43905.9|43990.6|43878.6|193
1648180500000|2022-03-25 03:55:00|44005.2|43893.2|44029.4|43917.4|44029.4|43917.4|43997|43885|141
1648180800000|2022-03-25 04:00:00|44026.8|43914.8|44020.6|43908.6|44035.2|43923.2|44006|43894|190
1648181100000|2022-03-25 04:05:00|44013.1|43901.1|44025.6|43913.6|44051.9|43939.9|44013.1|43901.1|194
1648181400000|2022-03-25 04:10:00|44023|43911|44011.8|43899.8|44043.9|43931.9|43997|43885|152
1648181700000|2022-03-25 04:15:00|44011|43899|43989.7|43877.7|44015.8|43903.8|43960.9|43848.9|201
1648182000000|2022-03-25 04:20:00|43988.9|43876.9|44075|43963|44080.5|43968.5|43986|43874|307
1648182300000|2022-03-25 04:25:00|44068.6|43956.6|44085.6|43973.6|44100|43988|44058.1|43946.1|462
1648182600000|2022-03-25 04:30:00|44085.5|43973.5|44025.7|43913.7|44095.2|43983.2|44025.7|43913.7|198
1648182900000|2022-03-25 04:35:00|44024.2|43912.2|44038.8|43926.8|44052.5|43940.5|44001.4|43889.4|340
1648183200000|2022-03-25 04:40:00|44039|43927|44038.9|43926.9|44088|43976|44037.7|43925.7|309
1648183500000|2022-03-25 04:45:00|44038|43926|44062.4|43950.4|44068.2|43956.2|44017.9|43905.9|263
1648183800000|2022-03-25 04:50:00|44068.2|43956.2|44050.2|43938.2|44108.6|43996.6|44045|43933|358
1648184100000|2022-03-25 04:55:00|44051.7|43939.7|44152.1|44040.1|44152.6|44040.6|44049.8|43937.8|588
1648184400000|2022-03-25 05:00:00|44152.9|44040.9|44122.3|44010.3|44152.9|44040.9|44114.3|44002.3|341
1648184700000|2022-03-25 05:05:00|44121.4|44009.4|44104.8|43992.8|44141.3|44029.3|44095.9|43983.9|259
1648185000000|2022-03-25 05:10:00|44104.7|43992.7|44148|44036|44160.4|44048.4|44092.2|43980.2|394
1648185300000|2022-03-25 05:15:00|44148.2|44036.2|44101.1|43989.1|44158.5|44046.5|44094.2|43982.2|530
1648185600000|2022-03-25 05:20:00|44100.3|43988.3|44086.9|43974.9|44113.2|44001.2|44074.9|43962.9|366
1648185900000|2022-03-25 05:25:00|44088.9|43976.9|44094.3|43982.3|44116|44004|44079.3|43967.3|408
1648186200000|2022-03-25 05:30:00|44094.5|43982.5|44102.6|43990.6|44110.8|43998.8|44060.9|43948.9|502
1648186500000|2022-03-25 05:35:00|44102.1|43990.1|44131.2|44019.2|44147.1|44035.1|44091|43979|488
1648186800000|2022-03-25 05:40:00|44130.9|44018.9|44127.8|44015.8|44144.6|44032.6|44121.8|44009.8|323
1648187100000|2022-03-25 05:45:00|44127.5|44015.5|44153.9|44041.9|44170.6|44058.6|44098.2|43986.2|335
1648187400000|2022-03-25 05:50:00|44155.2|44043.2|44134|44022|44168.2|44056.2|44132.3|44020.3|298
1648187700000|2022-03-25 05:55:00|44134.1|44022.1|44146|44034|44159|44047|44123.3|44011.3|383
1648188000000|2022-03-25 06:00:00|44146.2|44034.2|44157.4|44045.4|44170.6|44058.6|44145.2|44033.2|223
1648188300000|2022-03-25 06:05:00|44157.1|44045.1|44231|44119|44231|44119|44154.2|44042.2|428
1648188600000|2022-03-25 06:10:00|44231.5|44119.5|44202.9|44090.9|44239.2|44127.2|44191|44079|417
1648188900000|2022-03-25 06:15:00|44202.8|44090.8|44200.9|44088.9|44223.4|44111.4|44187|44075|399
1648189200000|2022-03-25 06:20:00|44202.3|44090.3|44240.4|44128.4|44269.8|44157.8|44201.9|44089.9|536
1648189500000|2022-03-25 06:25:00|44240.2|44128.2|44234.8|44122.8|44252|44140|44220.2|44108.2|393
1648189800000|2022-03-25 06:30:00|44232.8|44120.8|44248.1|44136.1|44251.9|44139.9|44170|44058|483
1648190100000|2022-03-25 06:35:00|44248.3|44136.3|44196.3|44084.3|44250|44138|44183.5|44071.5|423
1648190400000|2022-03-25 06:40:00|44199.1|44087.1|44133.5|44021.5|44208.1|44096.1|44124.7|44012.7|447
1648190700000|2022-03-25 06:45:00|44133|44021|44075.4|43963.4|44135.3|44023.3|44050.4|43938.4|573
1648191000000|2022-03-25 06:50:00|44076.8|43964.8|44114.1|44002.1|44123.6|44011.6|44059.5|43947.5|460
1648191300000|2022-03-25 06:55:00|44114.4|44002.4|44164.6|44052.6|44164.6|44052.6|44106.3|43994.3|401
1648191600000|2022-03-25 07:00:00|44166.4|44054.4|44174|44062|44194.5|44082.5|44137.5|44025.5|449
1648191900000|2022-03-25 07:05:00|44173.9|44061.9|44165.5|44053.5|44211.1|44099.1|44162.9|44050.9|333
1648192200000|2022-03-25 07:10:00|44175.5|44063.5|44221.1|44109.1|44227.9|44115.9|44156|44044|340
1648192500000|2022-03-25 07:15:00|44221.9|44109.9|44222.3|44110.3|44245.6|44133.6|44200.2|44088.2|404
1648192800000|2022-03-25 07:20:00|44222.5|44110.5|44238.1|44126.1|44254.1|44142.1|44218.1|44106.1|202
1648193100000|2022-03-25 07:25:00|44239.1|44127.1|44207.9|44095.9|44241|44129|44200.4|44088.4|197
1648193400000|2022-03-25 07:30:00|44207|44095|44145.6|44033.6|44221.9|44109.9|44145.6|44033.6|165
1648193700000|2022-03-25 07:35:00|44145.3|44033.3|44039.6|43927.6|44156.9|44044.9|44035.5|43923.5|374
1648194000000|2022-03-25 07:40:00|44039.4|43927.4|44039.9|43927.9|44071.7|43959.7|44035.7|43923.7|261
1648194300000|2022-03-25 07:45:00|44041.1|43929.1|43981.3|43869.3|44081.2|43969.2|43981|43869|427
1648194600000|2022-03-25 07:50:00|43981|43869|43973.8|43861.8|44002.5|43890.5|43967.6|43855.6|376
1648194900000|2022-03-25 07:55:00|43973.6|43861.6|43968.1|43856.1|43996.8|43884.8|43968.1|43856.1|143
1648195200000|2022-03-25 08:00:00|43968.5|43856.5|43905.1|43793.1|43994|43882|43882.1|43770.1|441
1648195500000|2022-03-25 08:05:00|43904.4|43792.4|43846.2|43734.2|43906.3|43794.3|43833.5|43721.5|411
1648195800000|2022-03-25 08:10:00|43848|43736|43885.2|43773.2|43895.6|43783.6|43663.3|43551.3|767
1648196100000|2022-03-25 08:15:00|43893.5|43781.5|43909|43797|43910.6|43798.6|43797.7|43685.7|521
1648196400000|2022-03-25 08:20:00|43913.8|43801.8|43930.7|43818.7|43950.3|43838.3|43877.2|43765.2|283
1648196700000|2022-03-25 08:25:00|43936.9|43824.9|43978.9|43866.9|44007.7|43895.7|43929.7|43817.7|397
1648197000000|2022-03-25 08:30:00|43976.4|43864.4|43958.2|43846.2|44038.2|43926.2|43942|43830|354
1648197300000|2022-03-25 08:35:00|43956.3|43844.3|43967|43855|43967.2|43855.2|43899.8|43787.8|296
1648197600000|2022-03-25 08:40:00|43967.3|43855.3|44073.9|43961.9|44097.1|43985.1|43966.5|43854.5|430
1648197900000|2022-03-25 08:45:00|44074.3|43962.3|44049.2|43937.2|44126.6|44014.6|44029.6|43917.6|583
1648198200000|2022-03-25 08:50:00|44049.1|43937.1|44054.8|43942.8|44073.2|43961.2|44013|43901|459
1648198500000|2022-03-25 08:55:00|44053.9|43941.9|44063.2|43951.2|44087.6|43975.6|44020.3|43908.3|407
1648198800000|2022-03-25 09:00:00|44064|43952|43993.4|43881.4|44081.4|43969.4|43970.5|43858.5|581
1648199100000|2022-03-25 09:05:00|43992.1|43880.1|43989.6|43877.6|44024|43912|43971.1|43859.1|508
1648199400000|2022-03-25 09:10:00|43988.7|43876.7|43991.5|43879.5|43998.8|43886.8|43972.1|43860.1|258
1648199700000|2022-03-25 09:15:00|43991.6|43879.6|44055.1|43943.1|44070.2|43958.2|43991.5|43879.5|363
1648200000000|2022-03-25 09:20:00|44053.7|43941.7|44066.3|43954.3|44138|44026|44051.4|43939.4|329
1648200300000|2022-03-25 09:25:00|44069.1|43957.1|44077|43965|44101.7|43989.7|44063.5|43951.5|389
1648200600000|2022-03-25 09:30:00|44079|43967|44127.3|44015.3|44145.9|44033.9|44073.4|43961.4|415
1648200900000|2022-03-25 09:35:00|44128.2|44016.2|44154.1|44042.1|44157.8|44045.8|44115.6|44003.6|363
1648201200000|2022-03-25 09:40:00|44154|44042|44185.6|44073.6|44200.9|44088.9|44154|44042|318
1648201500000|2022-03-25 09:45:00|44185.7|44073.7|44154.8|44042.8|44199.3|44087.3|44153.9|44041.9|278
1648201800000|2022-03-25 09:50:00|44156.9|44044.9|44199.2|44087.2|44214.5|44102.5|44154.8|44042.8|464
1648202100000|2022-03-25 09:55:00|44198.6|44086.6|44188.6|44076.6|44232.3|44120.3|44186.8|44074.8|295
1648202400000|2022-03-25 10:00:00|44192.2|44080.2|44208.4|44096.4|44250.8|44138.8|44188.1|44076.1|282
1648202700000|2022-03-25 10:05:00|44202.2|44090.2|44194.5|44082.5|44210.7|44098.7|44136.8|44024.8|503
1648203000000|2022-03-25 10:10:00|44194|44082|44181.5|44069.5|44204.7|44092.7|44169.7|44057.7|353
1648203300000|2022-03-25 10:15:00|44186|44074|44190.2|44078.2|44231.5|44119.5|44161.8|44049.8|377
1648203600000|2022-03-25 10:20:00|44191.5|44079.5|44179.9|44067.9|44201.5|44089.5|44177.5|44065.5|366
1648203900000|2022-03-25 10:25:00|44180.2|44068.2|44189.6|44077.6|44202|44090|44179.6|44067.6|420
1648204200000|2022-03-25 10:30:00|44189.5|44077.5|44201.7|44089.7|44238.8|44126.8|44189.5|44077.5|396
1648204500000|2022-03-25 10:35:00|44201.3|44089.3|44218.5|44106.5|44222.8|44110.8|44197.8|44085.8|387
1648204800000|2022-03-25 10:40:00|44215.5|44103.5|44233.8|44121.8|44239.2|44127.2|44210.4|44098.4|381
1648205100000|2022-03-25 10:45:00|44235.3|44123.3|44195.1|44083.1|44247|44135|44188.3|44076.3|458
1648205400000|2022-03-25 10:50:00|44190.8|44078.8|44211.3|44099.3|44216.3|44104.3|44182.2|44070.2|279
1648205700000|2022-03-25 10:55:00|44207.5|44095.5|44293.9|44181.9|44363.9|44251.9|44206.9|44094.9|612
1648206000000|2022-03-25 11:00:00|44293.2|44181.2|44287.2|44175.2|44350.5|44238.5|44267.5|44155.5|502
1648206300000|2022-03-25 11:05:00|44288|44176|44319.1|44207.1|44336|44224|44281.7|44169.7|385
1648206600000|2022-03-25 11:10:00|44319.2|44207.2|44390.7|44278.7|44409.6|44297.6|44319.2|44207.2|578
1648206900000|2022-03-25 11:15:00|44387.8|44275.8|44349.9|44237.9|44481.1|44369.1|44341.4|44229.4|568
1648207200000|2022-03-25 11:20:00|44350.3|44238.3|44385.9|44273.9|44388.9|44276.9|44295.9|44183.9|599
1648207500000|2022-03-25 11:25:00|44385.7|44273.7|44484.9|44372.9|44485.3|44373.3|44321.5|44209.5|668
1648207800000|2022-03-25 11:30:00|44487.1|44375.1|44449.7|44337.7|44487.3|44375.3|44403.1|44291.1|552
1648208100000|2022-03-25 11:35:00|44450|44338|44472.2|44360.2|44495.6|44383.6|44442.9|44330.9|519
1648208400000|2022-03-25 11:40:00|44471.5|44359.5|44598.6|44486.6|44677.6|44565.6|44470.7|44358.7|711
1648208700000|2022-03-25 11:45:00|44601.8|44489.8|44681.1|44569.1|44725.7|44613.7|44596.7|44484.7|676
1648209000000|2022-03-25 11:50:00|44670.2|44558.2|44694.5|44582.5|44718.6|44606.6|44629.4|44517.4|521
1648209300000|2022-03-25 11:55:00|44694.6|44582.6|44656.5|44544.5|44718.3|44606.3|44656.5|44544.5|525
1648209600000|2022-03-25 12:00:00|44661.6|44549.6|44666.2|44554.2|44718.6|44606.6|44645.9|44533.9|437
1648209900000|2022-03-25 12:05:00|44660.5|44548.5|44605.9|44493.9|44660.5|44548.5|44568|44456|654
1648210200000|2022-03-25 12:10:00|44605.1|44493.1|44613.7|44501.7|44615.9|44503.9|44554.2|44442.2|378
1648210500000|2022-03-25 12:15:00|44596.9|44484.9|44623.1|44511.1|44626.8|44514.8|44520.1|44408.1|425
1648210800000|2022-03-25 12:20:00|44624.1|44512.1|44679.2|44567.2|44696.4|44584.4|44610.7|44498.7|519
1648211100000|2022-03-25 12:25:00|44678.7|44566.7|44749.1|44637.1|44789.1|44677.1|44660.9|44548.9|572
1648211400000|2022-03-25 12:30:00|44748.3|44636.3|44760.8|44648.8|44797|44685|44710.5|44598.5|656
1648211700000|2022-03-25 12:35:00|44760.6|44648.6|44764.5|44652.5|44805.5|44693.5|44747.7|44635.7|631
1648212000000|2022-03-25 12:40:00|44759.9|44647.9|44919.7|44807.7|44936.8|44824.8|44759.1|44647.1|676
1648212300000|2022-03-25 12:45:00|44921.4|44809.4|44852.2|44740.2|44934.9|44822.9|44849.2|44737.2|635
1648212600000|2022-03-25 12:50:00|44850.6|44738.6|44938.5|44826.5|44938.5|44826.5|44825.5|44713.5|660
1648212900000|2022-03-25 12:55:00|44938.2|44826.2|44919.6|44807.6|44990.5|44878.5|44898.8|44786.8|514
1648213200000|2022-03-25 13:00:00|44920.5|44808.5|44910.5|44798.5|44952.5|44840.5|44871.5|44759.5|571
1648213500000|2022-03-25 13:05:00|44921|44809|44869.7|44757.7|44921|44809|44845|44733|643
1648213800000|2022-03-25 13:10:00|44869.4|44757.4|44872.9|44760.9|44898.8|44786.8|44848.5|44736.5|594
1648214100000|2022-03-25 13:15:00|44874|44762|44889|44777|44905.1|44793.1|44826.3|44714.3|581
1648214400000|2022-03-25 13:20:00|44885.8|44773.8|44910|44798|44926.2|44814.2|44872.8|44760.8|690
1648214700000|2022-03-25 13:25:00|44911|44799|44898.5|44786.5|44924.1|44812.1|44894|44782|634
1648215000000|2022-03-25 13:30:00|44898.8|44786.8|44944|44832|44999.5|44887.5|44849.5|44737.5|737
1648215300000|2022-03-25 13:35:00|44939.4|44827.4|44947.5|44835.5|45014.4|44902.4|44901.2|44789.2|807
1648215600000|2022-03-25 13:40:00|44945.6|44833.6|44917.5|44805.5|44964|44852|44913.9|44801.9|785
1648215900000|2022-03-25 13:45:00|44917.7|44805.7|44906|44794|45048.7|44936.7|44881.8|44769.8|820
1648216200000|2022-03-25 13:50:00|44909.3|44797.3|45061.8|44949.8|45094.9|44982.9|44897.2|44785.2|835
1648216500000|2022-03-25 13:55:00|45061.6|44949.6|45049.9|44937.9|45089|44977|45003.8|44891.8|775
1648216800000|2022-03-25 14:00:00|45050|44938|45133.5|45021.5|45148.6|45036.6|45049.2|44937.2|730
1648217100000|2022-03-25 14:05:00|45132.8|45020.8|45035.8|44923.8|45142.4|45030.4|44969.6|44857.6|810
1648217400000|2022-03-25 14:10:00|45036.5|44924.5|44887.1|44775.1|45037.1|44925.1|44869.6|44757.6|735
1648217700000|2022-03-25 14:15:00|44887.3|44775.3|44952|44840|44980.5|44868.5|44753.9|44641.9|787
1648218000000|2022-03-25 14:20:00|44941.1|44829.1|45030.4|44918.4|45050.8|44938.8|44924.9|44812.9|597
1648218300000|2022-03-25 14:25:00|45029.9|44917.9|44960.6|44848.6|45056.8|44944.8|44960.6|44848.6|638
1648218600000|2022-03-25 14:30:00|44960.4|44848.4|44949.5|44837.5|44968.6|44856.6|44909.1|44797.1|644
1648218900000|2022-03-25 14:35:00|44951.1|44839.1|45020.1|44908.1|45030|44918|44951.1|44839.1|524
1648219200000|2022-03-25 14:40:00|45020.5|44908.5|45007.5|44895.5|45055.9|44943.9|44994.7|44882.7|507
1648219500000|2022-03-25 14:45:00|45007.2|44895.2|44976.9|44864.9|45034.9|44922.9|44959.9|44847.9|464
1648219800000|2022-03-25 14:50:00|44975.9|44863.9|44961.9|44849.9|45002|44890|44952.2|44840.2|606
1648220100000|2022-03-25 14:55:00|44960.4|44848.4|44930.1|44818.1|44988.9|44876.9|44882.4|44770.4|625
1648220400000|2022-03-25 15:00:00|44930.2|44818.2|44826.6|44714.6|44940.9|44828.9|44807|44695|667
1648220700000|2022-03-25 15:05:00|44826.8|44714.8|44757.6|44645.6|44835.5|44723.5|44729.3|44617.3|701
1648221000000|2022-03-25 15:10:00|44757.7|44645.7|44674.8|44562.8|44764.5|44652.5|44668.2|44556.2|584
1648221300000|2022-03-25 15:15:00|44673.2|44561.2|44717.8|44605.8|44793.2|44681.2|44667.7|44555.7|603
1648221600000|2022-03-25 15:20:00|44719.4|44607.4|44604.7|44492.7|44727.9|44615.9|44595.4|44483.4|769
1648221900000|2022-03-25 15:25:00|44604.6|44492.6|44460.6|44348.6|44637.7|44525.7|44447.5|44335.5|765
1648222200000|2022-03-25 15:30:00|44460.2|44348.2|44458.2|44346.2|44523.6|44411.6|44358|44246|915
1648222500000|2022-03-25 15:35:00|44458.3|44346.3|44473.7|44361.7|44559|44447|44446.9|44334.9|718
1648222800000|2022-03-25 15:40:00|44463.5|44351.5|44418.7|44306.7|44497.7|44385.7|44377.3|44265.3|603
1648223100000|2022-03-25 15:45:00|44418.5|44306.5|44333.8|44221.8|44420.7|44308.7|44326.2|44214.2|592
1648223400000|2022-03-25 15:50:00|44333.6|44221.6|44355.4|44243.4|44411.7|44299.7|44304.2|44192.2|517
1648223700000|2022-03-25 15:55:00|44351.7|44239.7|44388.8|44276.8|44396.9|44284.9|44285.1|44173.1|518
1648224000000|2022-03-25 16:00:00|44396.5|44284.5|44290.4|44178.4|44397.1|44285.1|44277.9|44165.9|445
1648224300000|2022-03-25 16:05:00|44292.9|44180.9|44442.1|44330.1|44442.5|44330.5|44286.6|44174.6|561
1648224600000|2022-03-25 16:10:00|44441.4|44329.4|44537.5|44425.5|44637.4|44525.4|44436.9|44324.9|683
1648224900000|2022-03-25 16:15:00|44533|44421|44531.3|44419.3|44619.5|44507.5|44521|44409|634
1648225200000|2022-03-25 16:20:00|44530.7|44418.7|44443.4|44331.4|44537.2|44425.2|44403.7|44291.7|555
1648225500000|2022-03-25 16:25:00|44442.5|44330.5|44512.2|44400.2|44515.4|44403.4|44426.5|44314.5|529
1648225800000|2022-03-25 16:30:00|44509.5|44397.5|44489.3|44377.3|44521.8|44409.8|44439.6|44327.6|500
1648226100000|2022-03-25 16:35:00|44489.5|44377.5|44447.7|44335.7|44496.7|44384.7|44416.8|44304.8|436
1648226400000|2022-03-25 16:40:00|44447.2|44335.2|44316.3|44204.3|44453.9|44341.9|44308.8|44196.8|695
1648226700000|2022-03-25 16:45:00|44315.8|44203.8|44313|44201|44381.2|44269.2|44237|44125|835
1648227000000|2022-03-25 16:50:00|44312.9|44200.9|44262.5|44150.5|44371.4|44259.4|44232.6|44120.6|676
1648227300000|2022-03-25 16:55:00|44262.7|44150.7|44235.5|44123.5|44306|44194|44217.2|44105.2|632
1648227600000|2022-03-25 17:00:00|44235.3|44123.3|44345.9|44233.9|44353.7|44241.7|44230.2|44118.2|647
1648227900000|2022-03-25 17:05:00|44348|44236|44175.2|44063.2|44358.6|44246.6|44142.7|44030.7|439
1648228200000|2022-03-25 17:10:00|44174.3|44062.3|44206.3|44094.3|44258.1|44146.1|44102.5|43990.5|739
1648228500000|2022-03-25 17:15:00|44207.7|44095.7|44277|44165|44317.9|44205.9|44201.4|44089.4|786
1648228800000|2022-03-25 17:20:00|44271.6|44159.6|44226.1|44114.1|44299.4|44187.4|44220.2|44108.2|591
1648229100000|2022-03-25 17:25:00|44226.2|44114.2|44320|44208|44320.2|44208.2|44226.2|44114.2|609
1648229400000|2022-03-25 17:30:00|44318.6|44206.6|44321.7|44209.7|44339.8|44227.8|44260.3|44148.3|540
1648229700000|2022-03-25 17:35:00|44322.2|44210.2|44349.3|44237.3|44371.5|44259.5|44307.3|44195.3|592
1648230000000|2022-03-25 17:40:00|44347.7|44235.7|44309.3|44197.3|44356.8|44244.8|44283.2|44171.2|571
1648230300000|2022-03-25 17:45:00|44311.2|44199.2|44237.4|44125.4|44337.7|44225.7|44229.9|44117.9|592
1648230600000|2022-03-25 17:50:00|44237.8|44125.8|44288.9|44176.9|44308|44196|44237.8|44125.8|632
1648230900000|2022-03-25 17:55:00|44289|44177|44396|44284|44402.9|44290.9|44288.9|44176.9|640
1648231200000|2022-03-25 18:00:00|44397.3|44285.3|44402.9|44290.9|44423.1|44311.1|44373.8|44261.8|538
1648231500000|2022-03-25 18:05:00|44403.8|44291.8|44443.3|44331.3|44450.4|44338.4|44402.4|44290.4|623
1648231800000|2022-03-25 18:10:00|44443.7|44331.7|44461.1|44349.1|44520.2|44408.2|44443.7|44331.7|671
1648232100000|2022-03-25 18:15:00|44457.9|44345.9|44400.1|44288.1|44524.3|44412.3|44395.9|44283.9|673
1648232400000|2022-03-25 18:20:00|44398.6|44286.6|44420.3|44308.3|44425.5|44313.5|44367.3|44255.3|715
1648232700000|2022-03-25 18:25:00|44419.8|44307.8|44464.7|44352.7|44479|44367|44379|44267|412
1648233000000|2022-03-25 18:30:00|44464.4|44352.4|44499.4|44387.4|44516.5|44404.5|44460.5|44348.5|460
1648233300000|2022-03-25 18:35:00|44500.6|44388.6|44436.4|44324.4|44502.4|44390.4|44436|44324|364
1648233600000|2022-03-25 18:40:00|44432.5|44320.5|44522.8|44410.8|44524.1|44412.1|44397.6|44285.6|367
1648233900000|2022-03-25 18:45:00|44524.8|44412.8|44498.3|44386.3|44536.8|44424.8|44468.2|44356.2|511
1648234200000|2022-03-25 18:50:00|44498.6|44386.6|44561.9|44449.9|44580.3|44468.3|44498|44386|439
1648234500000|2022-03-25 18:55:00|44564.5|44452.5|44524.7|44412.7|44571.5|44459.5|44510.4|44398.4|371
1648234800000|2022-03-25 19:00:00|44527.9|44415.9|44454.3|44342.3|44540|44428|44411.7|44299.7|367
1648235100000|2022-03-25 19:05:00|44457.8|44345.8|44360.6|44248.6|44474.4|44362.4|44360.3|44248.3|531
1648235400000|2022-03-25 19:10:00|44371.6|44259.6|44410.7|44298.7|44411.5|44299.5|44371|44259|416
1648235700000|2022-03-25 19:15:00|44408.8|44296.8|44368.6|44256.6|44417|44305|44324.8|44212.8|648
1648236000000|2022-03-25 19:20:00|44369.5|44257.5|44301.6|44189.6|44377.5|44265.5|44288.4|44176.4|450
1648236300000|2022-03-25 19:25:00|44303.2|44191.2|44293.1|44181.1|44319.7|44207.7|44276|44164|403
1648236600000|2022-03-25 19:30:00|44291.6|44179.6|44282.5|44170.5|44325.9|44213.9|44238.6|44126.6|492
1648236900000|2022-03-25 19:35:00|44279.7|44167.7|44296.6|44184.6|44352.6|44240.6|44279.7|44167.7|484
1648237200000|2022-03-25 19:40:00|44301.6|44189.6|44387.8|44275.8|44426|44314|44294.7|44182.7|711
1648237500000|2022-03-25 19:45:00|44397.8|44285.8|44425.1|44313.1|44433.4|44321.4|44393.5|44281.5|530
1648237800000|2022-03-25 19:50:00|44425.6|44313.6|44428.5|44316.5|44430.5|44318.5|44395|44283|640
1648238100000|2022-03-25 19:55:00|44428.6|44316.6|44505.6|44393.6|44508.9|44396.9|44424.4|44312.4|449
1648238400000|2022-03-25 20:00:00|44505.8|44393.8|44537.5|44425.5|44550.3|44438.3|44453.1|44341.1|577
1648238700000|2022-03-25 20:05:00|44546.2|44434.2|44465.2|44353.2|44558.1|44446.1|44465.2|44353.2|347
1648239000000|2022-03-25 20:10:00|44465.7|44353.7|44592.5|44480.5|44594.9|44482.9|44463|44351|357
1648239300000|2022-03-25 20:15:00|44593.1|44481.1|44550.4|44438.4|44598.2|44486.2|44532.2|44420.2|356
1648239600000|2022-03-25 20:20:00|44550.6|44438.6|44533.5|44421.5|44566|44454|44495.2|44383.2|505
1648239900000|2022-03-25 20:25:00|44536.5|44424.5|44514.5|44402.5|44540.1|44428.1|44507.5|44395.5|485
1648240200000|2022-03-25 20:30:00|44515.8|44403.8|44432.4|44320.4|44516.9|44404.9|44427.5|44315.5|366
1648240500000|2022-03-25 20:35:00|44432.6|44320.6|44475.6|44363.6|44477.7|44365.7|44432.6|44320.6|376
1648240800000|2022-03-25 20:40:00|44476.7|44364.7|44583.1|44471.1|44583.5|44471.5|44476.6|44364.6|480
1648241100000|2022-03-25 20:45:00|44584|44472|44574.5|44462.5|44584.4|44472.4|44546.5|44434.5|509
1648241400000|2022-03-25 20:50:00|44574.8|44462.8|44615|44503|44630.7|44518.7|44567.9|44455.9|445
1648241700000|2022-03-25 20:55:00|44613|44501|44629.2|44517.2|44629.2|44517.2|44565.7|44453.7|351
1648281600000|2022-03-26 08:00:00|44583.2|44471.2|44572.4|44460.4|44584.6|44472.6|44555.2|44443.2|295
1648281900000|2022-03-26 08:05:00|44572.5|44460.5|44540.5|44428.5|44579.1|44467.1|44540.1|44428.1|330
1648282200000|2022-03-26 08:10:00|44540.7|44428.7|44594.8|44482.8|44594.8|44482.8|44537.6|44425.6|474
1648282500000|2022-03-26 08:15:00|44594.3|44482.3|44628.7|44516.7|44638.4|44526.4|44591.3|44479.3|437
1648282800000|2022-03-26 08:20:00|44628.1|44516.1|44585.9|44473.9|44630|44518|44558.4|44446.4|262
1648283100000|2022-03-26 08:25:00|44586|44474|44535.8|44423.8|44586|44474|44535.7|44423.7|275
1648283400000|2022-03-26 08:30:00|44535.5|44423.5|44541.3|44429.3|44543.5|44431.5|44527.5|44415.5|114
1648283700000|2022-03-26 08:35:00|44539.9|44427.9|44533.7|44421.7|44548.5|44436.5|44514.4|44402.4|290
1648284000000|2022-03-26 08:40:00|44533.8|44421.8|44532.4|44420.4|44556.6|44444.6|44529|44417|293
1648284300000|2022-03-26 08:45:00|44532.6|44420.6|44528.6|44416.6|44541|44429|44519.7|44407.7|305
1648284600000|2022-03-26 08:50:00|44528.7|44416.7|44544.6|44432.6|44545.7|44433.7|44528.6|44416.6|185
1648284900000|2022-03-26 08:55:00|44543.9|44431.9|44568.1|44456.1|44577.6|44465.6|44543.6|44431.6|160
1648285200000|2022-03-26 09:00:00|44568.8|44456.8|44519.6|44407.6|44568.8|44456.8|44519.2|44407.2|249
1648285500000|2022-03-26 09:05:00|44519|44407|44523.4|44411.4|44534.6|44422.6|44499.6|44387.6|246
1648285800000|2022-03-26 09:10:00|44524.4|44412.4|44509.1|44397.1|44526.7|44414.7|44508.9|44396.9|346
1648286100000|2022-03-26 09:15:00|44508.9|44396.9|44523.5|44411.5|44526.4|44414.4|44500.9|44388.9|251
1648286400000|2022-03-26 09:20:00|44523.4|44411.4|44548.2|44436.2|44548.3|44436.3|44518.4|44406.4|259
1648286700000|2022-03-26 09:25:00|44550|44438|44544|44432|44556.9|44444.9|44541.5|44429.5|351
1648287000000|2022-03-26 09:30:00|44543.8|44431.8|44570.7|44458.7|44579.9|44467.9|44541.8|44429.8|277
1648287300000|2022-03-26 09:35:00|44571.5|44459.5|44576.1|44464.1|44576.5|44464.5|44564.4|44452.4|208
1648287600000|2022-03-26 09:40:00|44574.8|44462.8|44518.9|44406.9|44576.9|44464.9|44518.4|44406.4|283
1648287900000|2022-03-26 09:45:00|44518.8|44406.8|44516.1|44404.1|44522.6|44410.6|44508.9|44396.9|223
1648288200000|2022-03-26 09:50:00|44516.4|44404.4|44534|44422|44534|44422|44515.7|44403.7|334
1648288500000|2022-03-26 09:55:00|44534.2|44422.2|44551.5|44439.5|44559.7|44447.7|44529.7|44417.7|280
1648288800000|2022-03-26 10:00:00|44550.9|44438.9|44515.3|44403.3|44557.8|44445.8|44514.4|44402.4|244
1648289100000|2022-03-26 10:05:00|44515.2|44403.2|44522.7|44410.7|44523.5|44411.5|44504.9|44392.9|134
1648289400000|2022-03-26 10:10:00|44523.6|44411.6|44520.2|44408.2|44543.5|44431.5|44519.7|44407.7|185
1648289700000|2022-03-26 10:15:00|44520.7|44408.7|44527.9|44415.9|44545.2|44433.2|44520.7|44408.7|126
1648290000000|2022-03-26 10:20:00|44528.5|44416.5|44488|44376|44531.8|44419.8|44488|44376|244
1648290300000|2022-03-26 10:25:00|44488.8|44376.8|44479.9|44367.9|44488.8|44376.8|44459|44347|244
1648290600000|2022-03-26 10:30:00|44480|44368|44515.8|44403.8|44515.8|44403.8|44480|44368|213
1648290900000|2022-03-26 10:35:00|44514.7|44402.7|44497.4|44385.4|44529.6|44417.6|44497.4|44385.4|285
1648291200000|2022-03-26 10:40:00|44497.2|44385.2|44449.6|44337.6|44501.2|44389.2|44448.6|44336.6|268
1648291500000|2022-03-26 10:45:00|44449.7|44337.7|44484.4|44372.4|44495|44383|44447.3|44335.3|248
1648291800000|2022-03-26 10:50:00|44484.3|44372.3|44492.6|44380.6|44494.6|44382.6|44482.9|44370.9|117
1648292100000|2022-03-26 10:55:00|44492.4|44380.4|44495.8|44383.8|44505.9|44393.9|44476.5|44364.5|264
1648292400000|2022-03-26 11:00:00|44495.2|44383.2|44470.3|44358.3|44512.1|44400.1|44470.3|44358.3|200
1648292700000|2022-03-26 11:05:00|44470.2|44358.2|44455.9|44343.9|44470.2|44358.2|44455|44343|151
1648293000000|2022-03-26 11:10:00|44457.5|44345.5|44489.5|44377.5|44491.8|44379.8|44451.8|44339.8|225
1648293300000|2022-03-26 11:15:00|44489.3|44377.3|44486.3|44374.3|44489.3|44377.3|44450.3|44338.3|331
1648293600000|2022-03-26 11:20:00|44486.1|44374.1|44499.3|44387.3|44505.4|44393.4|44485.7|44373.7|285
1648293900000|2022-03-26 11:25:00|44499.5|44387.5|44539.6|44427.6|44539.6|44427.6|44495.8|44383.8|259
1648294200000|2022-03-26 11:30:00|44539.4|44427.4|44503.2|44391.2|44555.5|44443.5|44501.1|44389.1|354
1648294500000|2022-03-26 11:35:00|44500.2|44388.2|44481.8|44369.8|44500.2|44388.2|44477.6|44365.6|345
1648294800000|2022-03-26 11:40:00|44481.5|44369.5|44466.4|44354.4|44482|44370|44451|44339|230
1648295100000|2022-03-26 11:45:00|44466.3|44354.3|44457.6|44345.6|44469.6|44357.6|44449.2|44337.2|207
1648295400000|2022-03-26 11:50:00|44457.5|44345.5|44466.2|44354.2|44470.7|44358.7|44456.8|44344.8|183
1648295700000|2022-03-26 11:55:00|44466.5|44354.5|44404.9|44292.9|44466.5|44354.5|44396.5|44284.5|235
1648296000000|2022-03-26 12:00:00|44405.2|44293.2|44443.9|44331.9|44454.3|44342.3|44385|44273|296
1648296300000|2022-03-26 12:05:00|44444.7|44332.7|44446.1|44334.1|44452.9|44340.9|44411.1|44299.1|195
1648296600000|2022-03-26 12:10:00|44445.9|44333.9|44418.5|44306.5|44451.3|44339.3|44413.3|44301.3|106
1648296900000|2022-03-26 12:15:00|44418.4|44306.4|44387.2|44275.2|44431.8|44319.8|44382.9|44270.9|176
1648297200000|2022-03-26 12:20:00|44389.1|44277.1|44367.8|44255.8|44393.3|44281.3|44367.1|44255.1|211
1648297500000|2022-03-26 12:25:00|44367.6|44255.6|44362.3|44250.3|44367.6|44255.6|44339.5|44227.5|408
1648297800000|2022-03-26 12:30:00|44363.3|44251.3|44332.8|44220.8|44364.6|44252.6|44306.1|44194.1|492
1648298100000|2022-03-26 12:35:00|44332.9|44220.9|44318.9|44206.9|44351.2|44239.2|44296.4|44184.4|367
1648298400000|2022-03-26 12:40:00|44318.4|44206.4|44363.5|44251.5|44367.2|44255.2|44318.3|44206.3|400
1648298700000|2022-03-26 12:45:00|44364.3|44252.3|44385.6|44273.6|44403.6|44291.6|44364.3|44252.3|234
1648299000000|2022-03-26 12:50:00|44385.7|44273.7|44385.6|44273.6|44385.7|44273.7|44327.3|44215.3|456
1648299300000|2022-03-26 12:55:00|44386.4|44274.4|44421.8|44309.8|44458.3|44346.3|44386.4|44274.4|541
1648299600000|2022-03-26 13:00:00|44420.9|44308.9|44402|44290|44440.4|44328.4|44401.4|44289.4|366
1648299900000|2022-03-26 13:05:00|44402.1|44290.1|44436.5|44324.5|44441.1|44329.1|44399|44287|368
1648300200000|2022-03-26 13:10:00|44436.4|44324.4|44413.7|44301.7|44461.8|44349.8|44402.3|44290.3|422
1648300500000|2022-03-26 13:15:00|44413.2|44301.2|44386|44274|44419.9|44307.9|44376.2|44264.2|355
1648300800000|2022-03-26 13:20:00|44385.3|44273.3|44364|44252|44386.1|44274.1|44363.6|44251.6|287
1648301100000|2022-03-26 13:25:00|44364.2|44252.2|44294.3|44182.3|44374.2|44262.2|44244.7|44132.7|407
1648301400000|2022-03-26 13:30:00|44294.7|44182.7|44287.5|44175.5|44318.1|44206.1|44266.8|44154.8|588
1648301700000|2022-03-26 13:35:00|44287|44175|44282.7|44170.7|44301.5|44189.5|44277|44165|420
1648302000000|2022-03-26 13:40:00|44282.1|44170.1|44313|44201|44332.6|44220.6|44280.3|44168.3|490
1648302300000|2022-03-26 13:45:00|44313.2|44201.2|44353.1|44241.1|44355.1|44243.1|44280.9|44168.9|323
1648302600000|2022-03-26 13:50:00|44353.2|44241.2|44327.7|44215.7|44371.3|44259.3|44321.7|44209.7|343
1648302900000|2022-03-26 13:55:00|44328.3|44216.3|44325.4|44213.4|44347.9|44235.9|44323.4|44211.4|222
1648303200000|2022-03-26 14:00:00|44323.8|44211.8|44315.6|44203.6|44342.8|44230.8|44315.6|44203.6|185
1648303500000|2022-03-26 14:05:00|44315.7|44203.7|44315|44203|44336.9|44224.9|44297.9|44185.9|314
1648303800000|2022-03-26 14:10:00|44309.9|44197.9|44277.4|44165.4|44314.4|44202.4|44274.6|44162.6|274
1648304100000|2022-03-26 14:15:00|44277.6|44165.6|44263.7|44151.7|44287|44175|44262.4|44150.4|223
1648304400000|2022-03-26 14:20:00|44263.4|44151.4|44254.8|44142.8|44279.8|44167.8|44254.2|44142.2|240
1648304700000|2022-03-26 14:25:00|44254.4|44142.4|44291.6|44179.6|44292.9|44180.9|44243.6|44131.6|215
1648305000000|2022-03-26 14:30:00|44290.4|44178.4|44252.6|44140.6|44295.2|44183.2|44250.8|44138.8|257
1648305300000|2022-03-26 14:35:00|44252.3|44140.3|44257.9|44145.9|44281.9|44169.9|44252.3|44140.3|271
1648305600000|2022-03-26 14:40:00|44257.8|44145.8|44254.6|44142.6|44260.1|44148.1|44241.5|44129.5|185
1648305900000|2022-03-26 14:45:00|44254.8|44142.8|44239.8|44127.8|44254.8|44142.8|44225.5|44113.5|222
1648306200000|2022-03-26 14:50:00|44239.4|44127.4|44260.4|44148.4|44262.7|44150.7|44234.1|44122.1|398
1648306500000|2022-03-26 14:55:00|44260.7|44148.7|44317.3|44205.3|44317.8|44205.8|44255.8|44143.8|317
1648306800000|2022-03-26 15:00:00|44317.8|44205.8|44313.1|44201.1|44338.3|44226.3|44312.2|44200.2|220
1648307100000|2022-03-26 15:05:00|44313.4|44201.4|44332.2|44220.2|44332.7|44220.7|44307.1|44195.1|205
1648307400000|2022-03-26 15:10:00|44332|44220|44324.1|44212.1|44333.9|44221.9|44307.9|44195.9|233
1648307700000|2022-03-26 15:15:00|44323.6|44211.6|44293.3|44181.3|44325.8|44213.8|44293|44181|296
1648308000000|2022-03-26 15:20:00|44292.6|44180.6|44290.6|44178.6|44293.2|44181.2|44283.9|44171.9|224
1648308300000|2022-03-26 15:25:00|44290.3|44178.3|44304.1|44192.1|44304.5|44192.5|44290.3|44178.3|158
1648308600000|2022-03-26 15:30:00|44304.9|44192.9|44313.5|44201.5|44314.6|44202.6|44260.6|44148.6|267
1648308900000|2022-03-26 15:35:00|44313.2|44201.2|44368.1|44256.1|44381.1|44269.1|44309.1|44197.1|324
1648309200000|2022-03-26 15:40:00|44370.1|44258.1|44389.6|44277.6|44393.1|44281.1|44363.6|44251.6|230
1648309500000|2022-03-26 15:45:00|44390.3|44278.3|44362.1|44250.1|44391|44279|44345.5|44233.5|294
1648309800000|2022-03-26 15:50:00|44363.3|44251.3|44309.9|44197.9|44372.2|44260.2|44303|44191|413
1648310100000|2022-03-26 15:55:00|44309.2|44197.2|44271.8|44159.8|44310.3|44198.3|44270.2|44158.2|271
1648310400000|2022-03-26 16:00:00|44272.6|44160.6|44251.9|44139.9|44278.5|44166.5|44249.5|44137.5|328
1648310700000|2022-03-26 16:05:00|44251.7|44139.7|44237.4|44125.4|44262|44150|44228.1|44116.1|368
1648311000000|2022-03-26 16:10:00|44237.3|44125.3|44242.7|44130.7|44257.1|44145.1|44227.4|44115.4|255
1648311300000|2022-03-26 16:15:00|44244.7|44132.7|44283|44171|44287.2|44175.2|44213.8|44101.8|488
1648311600000|2022-03-26 16:20:00|44282.6|44170.6|44306|44194|44306.5|44194.5|44276.2|44164.2|274
1648311900000|2022-03-26 16:25:00|44305.3|44193.3|44312.3|44200.3|44320.3|44208.3|44301.3|44189.3|331
1648312200000|2022-03-26 16:30:00|44311.9|44199.9|44323.9|44211.9|44326.2|44214.2|44290.6|44178.6|258
1648312500000|2022-03-26 16:35:00|44324|44212|44337.7|44225.7|44338.3|44226.3|44317.2|44205.2|216
1648312800000|2022-03-26 16:40:00|44338.2|44226.2|44347.7|44235.7|44349.2|44237.2|44338.1|44226.1|374
1648313100000|2022-03-26 16:45:00|44348.5|44236.5|44354.2|44242.2|44354.6|44242.6|44346.7|44234.7|170
1648313400000|2022-03-26 16:50:00|44354.5|44242.5|44363|44251|44363|44251|44347.5|44235.5|265
1648313700000|2022-03-26 16:55:00|44367.7|44255.7|44360.7|44248.7|44376.3|44264.3|44336.4|44224.4|268
1648314000000|2022-03-26 17:00:00|44361|44249|44356.1|44244.1|44378.1|44266.1|44354.8|44242.8|225
1648314300000|2022-03-26 17:05:00|44356.7|44244.7|44395.5|44283.5|44395.5|44283.5|44354.4|44242.4|265
1648314600000|2022-03-26 17:10:00|44395.6|44283.6|44442.2|44330.2|44455|44343|44385.4|44273.4|235
1648314900000|2022-03-26 17:15:00|44442.9|44330.9|44424.9|44312.9|44460.3|44348.3|44424.3|44312.3|348
1648315200000|2022-03-26 17:20:00|44425.4|44313.4|44437.5|44325.5|44443.5|44331.5|44425.2|44313.2|295
1648315500000|2022-03-26 17:25:00|44437.6|44325.6|44484.6|44372.6|44486.9|44374.9|44437.6|44325.6|340
1648315800000|2022-03-26 17:30:00|44484.7|44372.7|44468.7|44356.7|44487.5|44375.5|44457.7|44345.7|297
1648316100000|2022-03-26 17:35:00|44468.5|44356.5|44458.8|44346.8|44475.6|44363.6|44453.3|44341.3|351
1648316400000|2022-03-26 17:40:00|44459.3|44347.3|44447.2|44335.2|44469.3|44357.3|44441.3|44329.3|308
1648316700000|2022-03-26 17:45:00|44449.6|44337.6|44461.9|44349.9|44470.7|44358.7|44446.4|44334.4|223
1648317000000|2022-03-26 17:50:00|44462.6|44350.6|44462.3|44350.3|44468.8|44356.8|44460.9|44348.9|128
1648317300000|2022-03-26 17:55:00|44462.2|44350.2|44444|44332|44462.2|44350.2|44442.7|44330.7|287
1648317600000|2022-03-26 18:00:00|44443.6|44331.6|44463.9|44351.9|44465.4|44353.4|44443.6|44331.6|204
1648317900000|2022-03-26 18:05:00|44464.4|44352.4|44462.6|44350.6|44465.9|44353.9|44444.3|44332.3|274
1648318200000|2022-03-26 18:10:00|44462.9|44350.9|44452.4|44340.4|44484|44372|44452.4|44340.4|250
1648318500000|2022-03-26 18:15:00|44452.2|44340.2|44459.6|44347.6|44463.6|44351.6|44444|44332|286
1648318800000|2022-03-26 18:20:00|44459.4|44347.4|44443.7|44331.7|44459.7|44347.7|44439.5|44327.5|267
1648319100000|2022-03-26 18:25:00|44443.8|44331.8|44446.7|44334.7|44447.4|44335.4|44440.2|44328.2|95
1648319400000|2022-03-26 18:30:00|44447|44335|44452.9|44340.9|44459.6|44347.6|44438.7|44326.7|221
1648319700000|2022-03-26 18:35:00|44453.3|44341.3|44478.3|44366.3|44488.6|44376.6|44447.8|44335.8|180
1648320000000|2022-03-26 18:40:00|44478.4|44366.4|44485.9|44373.9|44521|44409|44478.4|44366.4|446
1648320300000|2022-03-26 18:45:00|44485.3|44373.3|44482.4|44370.4|44496.8|44384.8|44482.4|44370.4|188
1648320600000|2022-03-26 18:50:00|44482.6|44370.6|44496.7|44384.7|44496.7|44384.7|44480.3|44368.3|204
1648320900000|2022-03-26 18:55:00|44496.6|44384.6|44512.5|44400.5|44532.3|44420.3|44496.6|44384.6|141
1648321200000|2022-03-26 19:00:00|44512.1|44400.1|44526.6|44414.6|44527.8|44415.8|44511.9|44399.9|166
1648321500000|2022-03-26 19:05:00|44526.4|44414.4|44498.2|44386.2|44526.4|44414.4|44498.2|44386.2|448
1648321800000|2022-03-26 19:10:00|44498|44386|44510|44398|44510|44398|44475.8|44363.8|188
1648322100000|2022-03-26 19:15:00|44509.1|44397.1|44463|44351|44518.2|44406.2|44462.5|44350.5|200
1648322400000|2022-03-26 19:20:00|44464.3|44352.3|44479.2|44367.2|44488|44376|44463.3|44351.3|421
1648322700000|2022-03-26 19:25:00|44479.5|44367.5|44413.1|44301.1|44479.5|44367.5|44410.6|44298.6|199
1648323000000|2022-03-26 19:30:00|44411.9|44299.9|44388.8|44276.8|44411.9|44299.9|44383.7|44271.7|318
1648323300000|2022-03-26 19:35:00|44389.9|44277.9|44390.2|44278.2|44411.4|44299.4|44378.9|44266.9|206
1648323600000|2022-03-26 19:40:00|44390|44278|44398.2|44286.2|44401.1|44289.1|44384.7|44272.7|345
1648323900000|2022-03-26 19:45:00|44399.4|44287.4|44409.2|44297.2|44409.7|44297.7|44379.7|44267.7|216
1648324200000|2022-03-26 19:50:00|44409.1|44297.1|44424.6|44312.6|44426.6|44314.6|44400.5|44288.5|376
1648324500000|2022-03-26 19:55:00|44424.2|44312.2|44432.5|44320.5|44434.4|44322.4|44422.3|44310.3|95
1648324800000|2022-03-26 20:00:00|44432.7|44320.7|44474.7|44362.7|44477.4|44365.4|44427|44315|415
1648325100000|2022-03-26 20:05:00|44474.5|44362.5|44537.9|44425.9|44538.1|44426.1|44474.5|44362.5|356
1648325400000|2022-03-26 20:10:00|44537.4|44425.4|44602|44490|44607.1|44495.1|44528.5|44416.5|558
1648325700000|2022-03-26 20:15:00|44602.9|44490.9|44769|44657|44802.1|44690.1|44602.7|44490.7|697
1648326000000|2022-03-26 20:20:00|44766.5|44654.5|44794|44682|44820.1|44708.1|44715.5|44603.5|425
1648326300000|2022-03-26 20:25:00|44792.7|44680.7|44770.8|44658.8|44810.7|44698.7|44743.6|44631.6|509
1648326600000|2022-03-26 20:30:00|44771.4|44659.4|44843.2|44731.2|44843.2|44731.2|44770.8|44658.8|292
1648326900000|2022-03-26 20:35:00|44843.1|44731.1|44797.1|44685.1|44847.1|44735.1|44771|44659|498
1648327200000|2022-03-26 20:40:00|44797.2|44685.2|44788.3|44676.3|44801.3|44689.3|44777.1|44665.1|366
1648327500000|2022-03-26 20:45:00|44788.2|44676.2|44581.9|44469.9|44788.8|44676.8|44581|44469|498
1648327800000|2022-03-26 20:50:00|44585.8|44473.8|44630.5|44518.5|44655.6|44543.6|44580.1|44468.1|524
1648328100000|2022-03-26 20:55:00|44630.6|44518.6|44637.8|44525.8|44658.9|44546.9|44630.4|44518.4|275
1648328400000|2022-03-26 21:00:00|44637.7|44525.7|44556.9|44444.9|44645.2|44533.2|44556.2|44444.2|265
1648328700000|2022-03-26 21:05:00|44556.6|44444.6|44390.3|44278.3|44556.9|44444.9|44389.9|44277.9|462
1648329000000|2022-03-26 21:10:00|44391.3|44279.3|44460.2|44348.2|44533.2|44421.2|44381.4|44269.4|466
1648329300000|2022-03-26 21:15:00|44459.5|44347.5|44401.5|44289.5|44459.9|44347.9|44396.7|44284.7|225
1648329600000|2022-03-26 21:20:00|44401.3|44289.3|44438.5|44326.5|44438.5|44326.5|44401.3|44289.3|273
1648329900000|2022-03-26 21:25:00|44438|44326|44355.2|44243.2|44438|44326|44353.9|44241.9|404
1648330200000|2022-03-26 21:30:00|44354.1|44242.1|44395.9|44283.9|44403.1|44291.1|44334.1|44222.1|225
1648330500000|2022-03-26 21:35:00|44396.1|44284.1|44441.3|44329.3|44444.5|44332.5|44396.1|44284.1|187
1648330800000|2022-03-26 21:40:00|44441.4|44329.4|44441|44329|44444.4|44332.4|44436.3|44324.3|122
1648331100000|2022-03-26 21:45:00|44441.1|44329.1|44491.6|44379.6|44491.6|44379.6|44440.2|44328.2|116
1648331400000|2022-03-26 21:50:00|44488.6|44376.6|44481.3|44369.3|44494.6|44382.6|44465.5|44353.5|327
1648331700000|2022-03-26 21:55:00|44481.9|44369.9|44506.5|44394.5|44507.6|44395.6|44476.3|44364.3|324
1648332000000|2022-03-26 22:00:00|44511.6|44399.6|44477.7|44365.7|44513.1|44401.1|44461.9|44349.9|215
1648332300000|2022-03-26 22:05:00|44476.9|44364.9|44492.2|44380.2|44523.9|44411.9|44476.9|44364.9|424
1648332600000|2022-03-26 22:10:00|44492.4|44380.4|44498.9|44386.9|44535.7|44423.7|44491.4|44379.4|359
1648332900000|2022-03-26 22:15:00|44498.8|44386.8|44508.8|44396.8|44519.7|44407.7|44498.7|44386.7|286
1648333200000|2022-03-26 22:20:00|44508.9|44396.9|44526.4|44414.4|44533.5|44421.5|44508.9|44396.9|266
1648333500000|2022-03-26 22:25:00|44526.5|44414.5|44534.3|44422.3|44572|44460|44525.8|44413.8|401
1648333800000|2022-03-26 22:30:00|44534.5|44422.5|44512.2|44400.2|44535.4|44423.4|44507.5|44395.5|316
1648334100000|2022-03-26 22:35:00|44511.5|44399.5|44484.5|44372.5|44514.4|44402.4|44481.8|44369.8|230
1648334400000|2022-03-26 22:40:00|44480|44368|44494.5|44382.5|44498.5|44386.5|44480|44368|438
1648334700000|2022-03-26 22:45:00|44494.6|44382.6|44486.3|44374.3|44520.1|44408.1|44474.3|44362.3|288
1648335000000|2022-03-26 22:50:00|44486.9|44374.9|44465|44353|44487|44375|44448.7|44336.7|344
1648335300000|2022-03-26 22:55:00|44463.4|44351.4|44440.1|44328.1|44467.1|44355.1|44439.5|44327.5|231
1648335600000|2022-03-26 23:00:00|44440.2|44328.2|44458.6|44346.6|44460.3|44348.3|44436.6|44324.6|305
1648335900000|2022-03-26 23:05:00|44458.7|44346.7|44457.3|44345.3|44488.3|44376.3|44444.2|44332.2|415
1648336200000|2022-03-26 23:10:00|44458.1|44346.1|44461.7|44349.7|44473.2|44361.2|44452.7|44340.7|257
1648336500000|2022-03-26 23:15:00|44460.6|44348.6|44501.7|44389.7|44534.3|44422.3|44460.6|44348.6|486
1648336800000|2022-03-26 23:20:00|44501.6|44389.6|44543.1|44431.1|44543.1|44431.1|44496|44384|301
1648337100000|2022-03-26 23:25:00|44550.1|44438.1|44525.8|44413.8|44552.6|44440.6|44520.5|44408.5|317
1648337400000|2022-03-26 23:30:00|44525.6|44413.6|44535.4|44423.4|44540.7|44428.7|44525.2|44413.2|159
1648337700000|2022-03-26 23:35:00|44536.7|44424.7|44565.2|44453.2|44567.1|44455.1|44536.7|44424.7|239
1648338000000|2022-03-26 23:40:00|44565.8|44453.8|44575.9|44463.9|44576.3|44464.3|44565.1|44453.1|182
1648338300000|2022-03-26 23:45:00|44575.8|44463.8|44605.5|44493.5|44635.3|44523.3|44573.8|44461.8|458
1648338600000|2022-03-26 23:50:00|44606.3|44494.3|44570.8|44458.8|44611.8|44499.8|44570.8|44458.8|310
1648338900000|2022-03-26 23:55:00|44569.7|44457.7|44591.3|44479.3|44598.9|44486.9|44549.8|44437.8|357
1648339200000|2022-03-27 00:00:00|44592|44480|44597.5|44485.5|44603.2|44491.2|44556.9|44444.9|416
1648339500000|2022-03-27 00:05:00|44597.6|44485.6|44600.9|44488.9|44612.4|44500.4|44585|44473|508
1648339800000|2022-03-27 00:10:00|44601.2|44489.2|44619.3|44507.3|44651.8|44539.8|44593.9|44481.9|506
1648340100000|2022-03-27 00:15:00|44619.5|44507.5|44629.8|44517.8|44630.6|44518.6|44610.7|44498.7|180
1648340400000|2022-03-27 00:20:00|44611.5|44499.5|44626.7|44514.7|44637.5|44525.5|44600|44488|421
1648340700000|2022-03-27 00:25:00|44625.9|44513.9|44609.4|44497.4|44635.2|44523.2|44599.9|44487.9|414
1648341000000|2022-03-27 00:30:00|44609.2|44497.2|44650.2|44538.2|44653.3|44541.3|44587.5|44475.5|326
1648341300000|2022-03-27 00:35:00|44651.6|44539.6|44719.6|44607.6|44743.6|44631.6|44651.6|44539.6|556
1648341600000|2022-03-27 00:40:00|44721.5|44609.5|44718.6|44606.6|44737.8|44625.8|44702.7|44590.7|512
1648341900000|2022-03-27 00:45:00|44718.8|44606.8|44743.5|44631.5|44769.3|44657.3|44710.8|44598.8|438
1648342200000|2022-03-27 00:50:00|44744|44632|44767.8|44655.8|44774.5|44662.5|44733.2|44621.2|554
1648342500000|2022-03-27 00:55:00|44767.4|44655.4|44780|44668|44800.7|44688.7|44762|44650|327
1648342800000|2022-03-27 01:00:00|44780.1|44668.1|44829.2|44717.2|44831.5|44719.5|44777.7|44665.7|424
1648343100000|2022-03-27 01:05:00|44829.7|44717.7|44747.5|44635.5|44830.7|44718.7|44715.9|44603.9|430
1648343400000|2022-03-27 01:10:00|44747.6|44635.6|44744.4|44632.4|44747.6|44635.6|44730.9|44618.9|385
1648343700000|2022-03-27 01:15:00|44744.7|44632.7|44774.5|44662.5|44799.4|44687.4|44744.7|44632.7|512
1648344000000|2022-03-27 01:20:00|44774.1|44662.1|44724.9|44612.9|44783.9|44671.9|44723.9|44611.9|379
1648344300000|2022-03-27 01:25:00|44724.8|44612.8|44697.2|44585.2|44740.7|44628.7|44696.3|44584.3|547
1648344600000|2022-03-27 01:30:00|44697.6|44585.6|44716.8|44604.8|44762.9|44650.9|44661.1|44549.1|440
1648344900000|2022-03-27 01:35:00|44716.7|44604.7|44682|44570|44722.9|44610.9|44681.9|44569.9|252
1648345200000|2022-03-27 01:40:00|44682.7|44570.7|44700.8|44588.8|44720.4|44608.4|44682|44570|239
1648345500000|2022-03-27 01:45:00|44700.9|44588.9|44727.2|44615.2|44731.1|44619.1|44700.9|44588.9|141
1648345800000|2022-03-27 01:50:00|44727.5|44615.5|44763.6|44651.6|44763.6|44651.6|44727.5|44615.5|151
1648346100000|2022-03-27 01:55:00|44762.9|44650.9|44791.3|44679.3|44795.7|44683.7|44762.7|44650.7|271
1648346400000|2022-03-27 02:00:00|44790|44678|44766.3|44654.3|44794.1|44682.1|44764.8|44652.8|355
1648346700000|2022-03-27 02:05:00|44765.8|44653.8|44919.6|44807.6|44976.3|44864.3|44755.1|44643.1|356
1648347000000|2022-03-27 02:10:00|44919.8|44807.8|44974.9|44862.9|44979.2|44867.2|44911|44799|667
1648347300000|2022-03-27 02:15:00|44976|44864|44929.1|44817.1|44994.4|44882.4|44923.9|44811.9|606
1648347600000|2022-03-27 02:20:00|44930.2|44818.2|44928.2|44816.2|44952.4|44840.4|44920.8|44808.8|255
1648347900000|2022-03-27 02:25:00|44927.7|44815.7|44840.8|44728.8|44928.6|44816.6|44828.7|44716.7|340
1648348200000|2022-03-27 02:30:00|44841|44729|44824.4|44712.4|44865|44753|44819.3|44707.3|388
1648348500000|2022-03-27 02:35:00|44824.1|44712.1|44802.7|44690.7|44836.3|44724.3|44801.2|44689.2|310
1648348800000|2022-03-27 02:40:00|44802.8|44690.8|44743.6|44631.6|44828.3|44716.3|44743.3|44631.3|354
1648349100000|2022-03-27 02:45:00|44743.5|44631.5|44734.8|44622.8|44761.8|44649.8|44733.1|44621.1|346
1648349400000|2022-03-27 02:50:00|44735|44623|44736.7|44624.7|44769.8|44657.8|44734.8|44622.8|298
1648349700000|2022-03-27 02:55:00|44736.2|44624.2|44755.8|44643.8|44755.8|44643.8|44735.8|44623.8|326
1648350000000|2022-03-27 03:00:00|44755.3|44643.3|44712.7|44600.7|44763.4|44651.4|44712.7|44600.7|337
1648350300000|2022-03-27 03:05:00|44712.8|44600.8|44729.3|44617.3|44746|44634|44712.8|44600.8|217
1648350600000|2022-03-27 03:10:00|44729.2|44617.2|44770.5|44658.5|44770.5|44658.5|44728|44616|205
1648350900000|2022-03-27 03:15:00|44770.6|44658.6|44729.2|44617.2|44773|44661|44727.7|44615.7|200
1648351200000|2022-03-27 03:20:00|44729.4|44617.4|44739|44627|44742.7|44630.7|44729.4|44617.4|140
1648351500000|2022-03-27 03:25:00|44739.4|44627.4|44750.6|44638.6|44753.5|44641.5|44738.2|44626.2|182
1648351800000|2022-03-27 03:30:00|44752.5|44640.5|44727.2|44615.2|44760.7|44648.7|44725.4|44613.4|292
1648352100000|2022-03-27 03:35:00|44727.5|44615.5|44737.2|44625.2|44752.7|44640.7|44726.5|44614.5|342
1648352400000|2022-03-27 03:40:00|44741.9|44629.9|44717.5|44605.5|44744.1|44632.1|44711.8|44599.8|262
1648352700000|2022-03-27 03:45:00|44717.3|44605.3|44699.8|44587.8|44718.1|44606.1|44691|44579|387
1648353000000|2022-03-27 03:50:00|44700|44588|44736.5|44624.5|44736.5|44624.5|44700|44588|357
1648353300000|2022-03-27 03:55:00|44736.4|44624.4|44771.1|44659.1|44771.4|44659.4|44735.3|44623.3|220
1648353600000|2022-03-27 04:00:00|44770.9|44658.9|44779.4|44667.4|44779.4|44667.4|44755.2|44643.2|236
1648353900000|2022-03-27 04:05:00|44779.5|44667.5|44814.4|44702.4|44815.2|44703.2|44779.5|44667.5|183
1648354200000|2022-03-27 04:10:00|44813.4|44701.4|44779.7|44667.7|44815.8|44703.8|44765.2|44653.2|213
1648354500000|2022-03-27 04:15:00|44779.8|44667.8|44764.3|44652.3|44785.8|44673.8|44763.5|44651.5|219
1648354800000|2022-03-27 04:20:00|44764.4|44652.4|44692.4|44580.4|44768.9|44656.9|44691.1|44579.1|260
1648355100000|2022-03-27 04:25:00|44692.5|44580.5|44655.2|44543.2|44698.5|44586.5|44652.7|44540.7|395
1648355400000|2022-03-27 04:30:00|44655.4|44543.4|44657.7|44545.7|44684.2|44572.2|44627.4|44515.4|365
1648355700000|2022-03-27 04:35:00|44657.2|44545.2|44617.2|44505.2|44658.1|44546.1|44617.2|44505.2|333
1648356000000|2022-03-27 04:40:00|44618.1|44506.1|44647.9|44535.9|44677.9|44565.9|44613.2|44501.2|283
1648356300000|2022-03-27 04:45:00|44645.5|44533.5|44672.5|44560.5|44674.2|44562.2|44642.5|44530.5|323
1648356600000|2022-03-27 04:50:00|44671.4|44559.4|44658.3|44546.3|44672.9|44560.9|44645.9|44533.9|332
1648356900000|2022-03-27 04:55:00|44658|44546|44643.1|44531.1|44672.6|44560.6|44643|44531|177
1648357200000|2022-03-27 05:00:00|44642.3|44530.3|44634.1|44522.1|44660.9|44548.9|44634.1|44522.1|158
1648357500000|2022-03-27 05:05:00|44634|44522|44668.8|44556.8|44673.2|44561.2|44634|44522|206
1648357800000|2022-03-27 05:10:00|44668.9|44556.9|44705.4|44593.4|44705.4|44593.4|44668.9|44556.9|105
1648358100000|2022-03-27 05:15:00|44705.6|44593.6|44701.5|44589.5|44713.9|44601.9|44697.7|44585.7|174
1648358400000|2022-03-27 05:20:00|44701.7|44589.7|44712.8|44600.8|44713.5|44601.5|44701.5|44589.5|254
1648358700000|2022-03-27 05:25:00|44714|44602|44753.7|44641.7|44759.3|44647.3|44712.4|44600.4|251
1648359000000|2022-03-27 05:30:00|44754.5|44642.5|44767.4|44655.4|44768.3|44656.3|44753.4|44641.4|265
1648359300000|2022-03-27 05:35:00|44768|44656|44752.2|44640.2|44768.2|44656.2|44738.9|44626.9|236
1648359600000|2022-03-27 05:40:00|44753.1|44641.1|44750.5|44638.5|44753.1|44641.1|44737.7|44625.7|281
1648359900000|2022-03-27 05:45:00|44750.4|44638.4|44718.9|44606.9|44750.5|44638.5|44711.4|44599.4|256
1648360200000|2022-03-27 05:50:00|44718.7|44606.7|44705.6|44593.6|44719.6|44607.6|44693.6|44581.6|126
1648360500000|2022-03-27 05:55:00|44705.9|44593.9|44701.6|44589.6|44712|44600|44694.2|44582.2|184
1648360800000|2022-03-27 06:00:00|44700.9|44588.9|44700|44588|44703.1|44591.1|44685.7|44573.7|139
1648361100000|2022-03-27 06:05:00|44699.5|44587.5|44725.1|44613.1|44725.1|44613.1|44695.1|44583.1|202
1648361400000|2022-03-27 06:10:00|44725|44613|44749.2|44637.2|44749.2|44637.2|44716.3|44604.3|185
1648361700000|2022-03-27 06:15:00|44749|44637|44747.3|44635.3|44752.8|44640.8|44742.6|44630.6|107
1648362000000|2022-03-27 06:20:00|44747.4|44635.4|44781|44669|44783.8|44671.8|44747.3|44635.3|202
1648362300000|2022-03-27 06:25:00|44780.9|44668.9|44762.8|44650.8|44782.5|44670.5|44744.2|44632.2|275
1648362600000|2022-03-27 06:30:00|44762.3|44650.3|44769.6|44657.6|44785.9|44673.9|44760.3|44648.3|278
1648362900000|2022-03-27 06:35:00|44769.5|44657.5|44737.7|44625.7|44769.8|44657.8|44735.4|44623.4|212
1648363200000|2022-03-27 06:40:00|44737.6|44625.6|44735.5|44623.5|44743.7|44631.7|44719.8|44607.8|202
1648363500000|2022-03-27 06:45:00|44735.8|44623.8|44730.1|44618.1|44739|44627|44720.3|44608.3|211
1648363800000|2022-03-27 06:50:00|44730|44618|44717.7|44605.7|44730|44618|44708.4|44596.4|74
1648364100000|2022-03-27 06:55:00|44717.8|44605.8|44717|44605|44718.9|44606.9|44700|44588|123
1648364400000|2022-03-27 07:00:00|44717.1|44605.1|44707.4|44595.4|44721.6|44609.6|44706.6|44594.6|190
1648364700000|2022-03-27 07:05:00|44707.5|44595.5|44717.4|44605.4|44721.2|44609.2|44706.5|44594.5|117
1648365000000|2022-03-27 07:10:00|44718.5|44606.5|44739.5|44627.5|44739.6|44627.6|44718.3|44606.3|250
1648365300000|2022-03-27 07:15:00|44739.6|44627.6|44772.4|44660.4|44772.4|44660.4|44726.9|44614.9|222
1648365600000|2022-03-27 07:20:00|44772.2|44660.2|44771.1|44659.1|44781.8|44669.8|44763|44651|292
1648365900000|2022-03-27 07:25:00|44771|44659|44759.6|44647.6|44771.3|44659.3|44759.6|44647.6|243
1648366200000|2022-03-27 07:30:00|44758.8|44646.8|44741.8|44629.8|44762.5|44650.5|44740.4|44628.4|129
1648366500000|2022-03-27 07:35:00|44741.3|44629.3|44764.4|44652.4|44765.3|44653.3|44734.4|44622.4|150
1648366800000|2022-03-27 07:40:00|44764.3|44652.3|44748.4|44636.4|44764.8|44652.8|44747.7|44635.7|245
1648367100000|2022-03-27 07:45:00|44748.8|44636.8|44743.5|44631.5|44754.7|44642.7|44741.8|44629.8|146
1648367400000|2022-03-27 07:50:00|44746.4|44634.4|44767.8|44655.8|44773.7|44661.7|44743.9|44631.9|318
1648367700000|2022-03-27 07:55:00|44766.9|44654.9|44800.8|44688.8|44808.1|44696.1|44765.5|44653.5|293
1648368000000|2022-03-27 08:00:00|44801|44689|44797.8|44685.8|44804.2|44692.2|44790.5|44678.5|332
1648368300000|2022-03-27 08:05:00|44797.9|44685.9|44773.9|44661.9|44806.1|44694.1|44771|44659|230
1648368600000|2022-03-27 08:10:00|44773.8|44661.8|44769.2|44657.2|44777.5|44665.5|44768.6|44656.6|147
1648368900000|2022-03-27 08:15:00|44765.8|44653.8|44747.6|44635.6|44785|44673|44743.7|44631.7|252
1648369200000|2022-03-27 08:20:00|44747.7|44635.7|44736.9|44624.9|44753.9|44641.9|44735.7|44623.7|186
1648369500000|2022-03-27 08:25:00|44735.7|44623.7|44691.5|44579.5|44736.3|44624.3|44691.5|44579.5|372
1648369800000|2022-03-27 08:30:00|44691.6|44579.6|44660.3|44548.3|44708.2|44596.2|44660.3|44548.3|376
1648370100000|2022-03-27 08:35:00|44663.3|44551.3|44724.3|44612.3|44742.8|44630.8|44663.3|44551.3|362
1648370400000|2022-03-27 08:40:00|44725.3|44613.3|44723.6|44611.6|44729.2|44617.2|44707.7|44595.7|239
1648370700000|2022-03-27 08:45:00|44724.1|44612.1|44694.8|44582.8|44724.7|44612.7|44689.6|44577.6|351
1648371000000|2022-03-27 08:50:00|44696|44584|44691.9|44579.9|44707.4|44595.4|44681.3|44569.3|340
1648371300000|2022-03-27 08:55:00|44691.5|44579.5|44668.8|44556.8|44700.9|44588.9|44664|44552|299
1648371600000|2022-03-27 09:00:00|44668.6|44556.6|44684.5|44572.5|44686.7|44574.7|44666.2|44554.2|323
1648371900000|2022-03-27 09:05:00|44684.3|44572.3|44680.6|44568.6|44697.3|44585.3|44679.3|44567.3|221
1648372200000|2022-03-27 09:10:00|44680.7|44568.7|44698.4|44586.4|44715.2|44603.2|44677.3|44565.3|231
1648372500000|2022-03-27 09:15:00|44697.9|44585.9|44723.4|44611.4|44725|44613|44695.7|44583.7|240
1648372800000|2022-03-27 09:20:00|44723.5|44611.5|44742.4|44630.4|44760.5|44648.5|44722.8|44610.8|313
1648373100000|2022-03-27 09:25:00|44742.9|44630.9|44692.3|44580.3|44743|44631|44690.5|44578.5|241
1648373400000|2022-03-27 09:30:00|44692.2|44580.2|44686.7|44574.7|44692.5|44580.5|44660.7|44548.7|225
1648373700000|2022-03-27 09:35:00|44686.4|44574.4|44676.7|44564.7|44686.7|44574.7|44670.6|44558.6|187
1648374000000|2022-03-27 09:40:00|44676.8|44564.8|44669.5|44557.5|44677|44565|44659.6|44547.6|204
1648374300000|2022-03-27 09:45:00|44670.1|44558.1|44657.1|44545.1|44672.7|44560.7|44656.3|44544.3|225
1648374600000|2022-03-27 09:50:00|44658|44546|44657.9|44545.9|44658.3|44546.3|44622.9|44510.9|285
1648374900000|2022-03-27 09:55:00|44658.1|44546.1|44611.2|44499.2|44660.4|44548.4|44611.2|44499.2|219
1648375200000|2022-03-27 10:00:00|44611.1|44499.1|44631.5|44519.5|44647.6|44535.6|44571.7|44459.7|370
1648375500000|2022-03-27 10:05:00|44631.8|44519.8|44647.3|44535.3|44665.3|44553.3|44631|44519|255
1648375800000|2022-03-27 10:10:00|44647.4|44535.4|44658.6|44546.6|44673.5|44561.5|44644.4|44532.4|343
1648376100000|2022-03-27 10:15:00|44658.9|44546.9|44651.2|44539.2|44659.3|44547.3|44639.9|44527.9|275
1648376400000|2022-03-27 10:20:00|44650|44538|44641|44529|44657.7|44545.7|44639.5|44527.5|382
1648376700000|2022-03-27 10:25:00|44640.7|44528.7|44632.9|44520.9|44641.3|44529.3|44617.2|44505.2|321
1648377000000|2022-03-27 10:30:00|44634.8|44522.8|44621.6|44509.6|44641.7|44529.7|44610.6|44498.6|330
1648377300000|2022-03-27 10:35:00|44622.3|44510.3|44620.1|44508.1|44627.9|44515.9|44614.3|44502.3|386
1648377600000|2022-03-27 10:40:00|44621.1|44509.1|44633.7|44521.7|44641.4|44529.4|44617.1|44505.1|321
1648377900000|2022-03-27 10:45:00|44632.6|44520.6|44641.8|44529.8|44641.8|44529.8|44602.9|44490.9|296
1648378200000|2022-03-27 10:50:00|44642|44530|44616.9|44504.9|44654.1|44542.1|44616.9|44504.9|239
1648378500000|2022-03-27 10:55:00|44617.4|44505.4|44591.1|44479.1|44618.4|44506.4|44586.9|44474.9|335
1648378800000|2022-03-27 11:00:00|44591.2|44479.2|44599.1|44487.1|44603.5|44491.5|44581.3|44469.3|264
1648379100000|2022-03-27 11:05:00|44598.4|44486.4|44622.1|44510.1|44642.3|44530.3|44594.2|44482.2|249
1648379400000|2022-03-27 11:10:00|44621.9|44509.9|44618|44506|44639.9|44527.9|44612.2|44500.2|246
1648379700000|2022-03-27 11:15:00|44617.4|44505.4|44621.1|44509.1|44627.3|44515.3|44610.3|44498.3|230
1648380000000|2022-03-27 11:20:00|44620.4|44508.4|44621.6|44509.6|44624.5|44512.5|44602.8|44490.8|298
1648380300000|2022-03-27 11:25:00|44621.9|44509.9|44646.3|44534.3|44646.8|44534.8|44621.1|44509.1|213
1648380600000|2022-03-27 11:30:00|44646.2|44534.2|44659.5|44547.5|44693|44581|44646|44534|237
1648380900000|2022-03-27 11:35:00|44658.8|44546.8|44636.2|44524.2|44659.2|44547.2|44636|44524|181
1648381200000|2022-03-27 11:40:00|44630.1|44518.1|44635.1|44523.1|44638.1|44526.1|44619.2|44507.2|272
1648381500000|2022-03-27 11:45:00|44635.5|44523.5|44606.9|44494.9|44635.5|44523.5|44606.8|44494.8|156
1648381800000|2022-03-27 11:50:00|44607|44495|44594.1|44482.1|44609.7|44497.7|44593|44481|363
1648382100000|2022-03-27 11:55:00|44594|44482|44627.4|44515.4|44627.4|44515.4|44591.1|44479.1|296
1648382400000|2022-03-27 12:00:00|44627.5|44515.5|44653|44541|44654.2|44542.2|44599.6|44487.6|331
1648382700000|2022-03-27 12:05:00|44652.9|44540.9|44648|44536|44661.3|44549.3|44645.7|44533.7|313
1648383000000|2022-03-27 12:10:00|44648.2|44536.2|44613.6|44501.6|44650.5|44538.5|44604.1|44492.1|364
1648383300000|2022-03-27 12:15:00|44613.7|44501.7|44563|44451|44618.3|44506.3|44562.2|44450.2|320
1648383600000|2022-03-27 12:20:00|44562.2|44450.2|44570.9|44458.9|44577.8|44465.8|44542.2|44430.2|517
1648383900000|2022-03-27 12:25:00|44571|44459|44566.1|44454.1|44584.2|44472.2|44559.4|44447.4|387
1648384200000|2022-03-27 12:30:00|44567.1|44455.1|44585.3|44473.3|44585.3|44473.3|44563.9|44451.9|335
1648384500000|2022-03-27 12:35:00|44585.7|44473.7|44580|44468|44599.8|44487.8|44579.6|44467.6|212
1648384800000|2022-03-27 12:40:00|44583.2|44471.2|44560.9|44448.9|44585.3|44473.3|44559.1|44447.1|256
1648385100000|2022-03-27 12:45:00|44560.7|44448.7|44535.5|44423.5|44597.1|44485.1|44524.8|44412.8|324
1648385400000|2022-03-27 12:50:00|44535.9|44423.9|44522.4|44410.4|44555.8|44443.8|44512.5|44400.5|497
1648385700000|2022-03-27 12:55:00|44522.6|44410.6|44503.4|44391.4|44535.2|44423.2|44501.3|44389.3|398
1648386000000|2022-03-27 13:00:00|44503.3|44391.3|44520.7|44408.7|44522.4|44410.4|44497.9|44385.9|352
1648386300000|2022-03-27 13:05:00|44520.8|44408.8|44510.1|44398.1|44531.1|44419.1|44510.1|44398.1|231
1648386600000|2022-03-27 13:10:00|44508.7|44396.7|44535.4|44423.4|44544.1|44432.1|44508.4|44396.4|305
1648386900000|2022-03-27 13:15:00|44538.2|44426.2|44598.9|44486.9|44601.5|44489.5|44533.9|44421.9|276
1648387200000|2022-03-27 13:20:00|44599.2|44487.2|44596|44484|44600.1|44488.1|44568.9|44456.9|273
1648387500000|2022-03-27 13:25:00|44596.2|44484.2|44612|44500|44612.9|44500.9|44595.6|44483.6|273
1648387800000|2022-03-27 13:30:00|44611.9|44499.9|44589.5|44477.5|44612.3|44500.3|44583.7|44471.7|317
1648388100000|2022-03-27 13:35:00|44589.3|44477.3|44616.2|44504.2|44619.2|44507.2|44587.4|44475.4|310
1648388400000|2022-03-27 13:40:00|44616.4|44504.4|44628.2|44516.2|44628.8|44516.8|44606.1|44494.1|285
1648388700000|2022-03-27 13:45:00|44632.1|44520.1|44640.5|44528.5|44645.9|44533.9|44627.1|44515.1|229
1648389000000|2022-03-27 13:50:00|44642|44530|44672.8|44560.8|44674|44562|44642|44530|201
1648389300000|2022-03-27 13:55:00|44672.9|44560.9|44678.4|44566.4|44694.9|44582.9|44661.6|44549.6|418
1648389600000|2022-03-27 14:00:00|44678|44566|44662.4|44550.4|44683.1|44571.1|44656.7|44544.7|428
1648389900000|2022-03-27 14:05:00|44662.2|44550.2|44735.3|44623.3|44743.2|44631.2|44661.5|44549.5|303
1648390200000|2022-03-27 14:10:00|44735.4|44623.4|44752.5|44640.5|44761.6|44649.6|44725|44613|254
1648390500000|2022-03-27 14:15:00|44752.9|44640.9|44737.7|44625.7|44752.9|44640.9|44733.4|44621.4|266
1648390800000|2022-03-27 14:20:00|44738.2|44626.2|44765.2|44653.2|44766.4|44654.4|44733.7|44621.7|285
1648391100000|2022-03-27 14:25:00|44766|44654|44783.7|44671.7|44800.5|44688.5|44763.5|44651.5|302
1648391400000|2022-03-27 14:30:00|44782.1|44670.1|44750|44638|44782.1|44670.1|44741.2|44629.2|346
1648391700000|2022-03-27 14:35:00|44749.9|44637.9|44736.2|44624.2|44754.8|44642.8|44731.1|44619.1|284
1648392000000|2022-03-27 14:40:00|44735.5|44623.5|44704.3|44592.3|44751.2|44639.2|44703.8|44591.8|329
1648392300000|2022-03-27 14:45:00|44704.6|44592.6|44682.9|44570.9|44726.3|44614.3|44678.5|44566.5|316
1648392600000|2022-03-27 14:50:00|44682.5|44570.5|44733.6|44621.6|44733.6|44621.6|44680.4|44568.4|287
1648392900000|2022-03-27 14:55:00|44734|44622|44686.8|44574.8|44752.5|44640.5|44662.4|44550.4|211
1648393200000|2022-03-27 15:00:00|44687.3|44575.3|44673.7|44561.7|44699.9|44587.9|44667.5|44555.5|261
1648393500000|2022-03-27 15:05:00|44674.2|44562.2|44617.6|44505.6|44674.7|44562.7|44616.6|44504.6|277
1648393800000|2022-03-27 15:10:00|44617.7|44505.7|44620.5|44508.5|44630.4|44518.4|44594.8|44482.8|301
1648394100000|2022-03-27 15:15:00|44621.6|44509.6|44648|44536|44648.5|44536.5|44621.6|44509.6|246
1648394400000|2022-03-27 15:20:00|44647.8|44535.8|44806.9|44694.9|44821.4|44709.4|44647.8|44535.8|458
1648394700000|2022-03-27 15:25:00|44807.2|44695.2|44886.8|44774.8|44901.1|44789.1|44806.4|44694.4|624
1648395000000|2022-03-27 15:30:00|44887.5|44775.5|44906.5|44794.5|44976|44864|44857.5|44745.5|618
1648395300000|2022-03-27 15:35:00|44908.9|44796.9|44817.2|44705.2|44913.9|44801.9|44788.5|44676.5|622
1648395600000|2022-03-27 15:40:00|44817.5|44705.5|44879|44767|44895.3|44783.3|44782.4|44670.4|509
1648395900000|2022-03-27 15:45:00|44880.7|44768.7|44889.4|44777.4|44975.3|44863.3|44873.4|44761.4|571
1648396200000|2022-03-27 15:50:00|44889.2|44777.2|44848.5|44736.5|44930.1|44818.1|44845.3|44733.3|535
1648396500000|2022-03-27 15:55:00|44849.1|44737.1|44920.7|44808.7|44940.1|44828.1|44840.8|44728.8|571
1648396800000|2022-03-27 16:00:00|44919.7|44807.7|44916.8|44804.8|44952.5|44840.5|44886.2|44774.2|524
1648397100000|2022-03-27 16:05:00|44915.6|44803.6|44969.7|44857.7|44974.9|44862.9|44891.8|44779.8|516
1648397400000|2022-03-27 16:10:00|44968.8|44856.8|44811.6|44699.6|44975.6|44863.6|44807.5|44695.5|698
1648397700000|2022-03-27 16:15:00|44812.1|44700.1|44853|44741|44877|44765|44811.5|44699.5|307
1648398000000|2022-03-27 16:20:00|44854.1|44742.1|44870|44758|44904.3|44792.3|44853.7|44741.7|402
1648398300000|2022-03-27 16:25:00|44869.6|44757.6|44909.2|44797.2|44921.8|44809.8|44869.5|44757.5|261
1648398600000|2022-03-27 16:30:00|44908.5|44796.5|44916.2|44804.2|44934.6|44822.6|44883.5|44771.5|328
1648398900000|2022-03-27 16:35:00|44916.5|44804.5|44866.8|44754.8|45057.7|44945.7|44865.3|44753.3|558
1648399200000|2022-03-27 16:40:00|44866.9|44754.9|44912.7|44800.7|44913.5|44801.5|44837.1|44725.1|605
1648399500000|2022-03-27 16:45:00|44912.3|44800.3|44989|44877|45022.1|44910.1|44909.1|44797.1|615
1648399800000|2022-03-27 16:50:00|44988.7|44876.7|44967.4|44855.4|45014.7|44902.7|44963.8|44851.8|477
1648400100000|2022-03-27 16:55:00|44966.5|44854.5|45007.4|44895.4|45007.4|44895.4|44962.7|44850.7|531
1648400400000|2022-03-27 17:00:00|45007.2|44895.2|44954.5|44842.5|45017.8|44905.8|44942.7|44830.7|354
1648400700000|2022-03-27 17:05:00|44953.8|44841.8|44889.1|44777.1|44954.6|44842.6|44880|44768|306
1648401000000|2022-03-27 17:10:00|44888.9|44776.9|44881.2|44769.2|44902.3|44790.3|44866.4|44754.4|366
1648401300000|2022-03-27 17:15:00|44880.8|44768.8|44863.9|44751.9|44903.8|44791.8|44854.2|44742.2|462
1648401600000|2022-03-27 17:20:00|44862.4|44750.4|44862.4|44750.4|44887.2|44775.2|44849.8|44737.8|287
1648401900000|2022-03-27 17:25:00|44862.3|44750.3|44885.5|44773.5|44886.6|44774.6|44861.7|44749.7|229
1648402200000|2022-03-27 17:30:00|44885.6|44773.6|44878.5|44766.5|44894.7|44782.7|44855.9|44743.9|333
1648402500000|2022-03-27 17:35:00|44872.7|44760.7|44890.4|44778.4|44902.5|44790.5|44871.4|44759.4|306
1648402800000|2022-03-27 17:40:00|44890.5|44778.5|44911.8|44799.8|44922.3|44810.3|44885.5|44773.5|198
1648403100000|2022-03-27 17:45:00|44911.9|44799.9|44917.4|44805.4|44921.9|44809.9|44906.4|44794.4|190
1648403400000|2022-03-27 17:50:00|44918.5|44806.5|44992.3|44880.3|44992.4|44880.4|44910.1|44798.1|302
1648403700000|2022-03-27 17:55:00|44991.3|44879.3|44991|44879|45003.1|44891.1|44971.2|44859.2|356
1648404000000|2022-03-27 18:00:00|44990.9|44878.9|45003.7|44891.7|45042.6|44930.6|44979.7|44867.7|381
1648404300000|2022-03-27 18:05:00|45003.4|44891.4|45012.1|44900.1|45015.9|44903.9|44982.3|44870.3|232
1648404600000|2022-03-27 18:10:00|45012|44900|44990.1|44878.1|45020|44908|44979.4|44867.4|393
1648404900000|2022-03-27 18:15:00|44990.6|44878.6|44993.1|44881.1|44995.5|44883.5|44971.4|44859.4|269
1648405200000|2022-03-27 18:20:00|44994.5|44882.5|44951|44839|45010.7|44898.7|44949.8|44837.8|222
1648405500000|2022-03-27 18:25:00|44950.6|44838.6|44959.3|44847.3|44962.6|44850.6|44949.6|44837.6|205
1648405800000|2022-03-27 18:30:00|44959.1|44847.1|44914.7|44802.7|44959.2|44847.2|44911.7|44799.7|201
1648406100000|2022-03-27 18:35:00|44914.6|44802.6|44926.1|44814.1|44934.2|44822.2|44910|44798|174
1648406400000|2022-03-27 18:40:00|44925.9|44813.9|44944.6|44832.6|44945|44833|44924.6|44812.6|144
1648406700000|2022-03-27 18:45:00|44945.5|44833.5|44938.2|44826.2|44952.9|44840.9|44926|44814|123
1648407000000|2022-03-27 18:50:00|44938.7|44826.7|44931.1|44819.1|44943.6|44831.6|44928|44816|125
1648407300000|2022-03-27 18:55:00|44930.4|44818.4|44916.8|44804.8|44932.5|44820.5|44915.5|44803.5|144
1648407600000|2022-03-27 19:00:00|44916.1|44804.1|44941.7|44829.7|44942.3|44830.3|44912.4|44800.4|137
1648407900000|2022-03-27 19:05:00|44941.8|44829.8|44920|44808|44950.9|44838.9|44920|44808|208
1648408200000|2022-03-27 19:10:00|44920.7|44808.7|44897.7|44785.7|44922.9|44810.9|44888.7|44776.7|217
1648408500000|2022-03-27 19:15:00|44897.2|44785.2|44909.1|44797.1|44912.4|44800.4|44896.4|44784.4|143
1648408800000|2022-03-27 19:20:00|44908.5|44796.5|44935.8|44823.8|44946.6|44834.6|44906.2|44794.2|161
1648409100000|2022-03-27 19:25:00|44933.1|44821.1|44941.6|44799.6|44948.7|44826.2|44927.5|44785.5|221
1648409400000|2022-03-27 19:30:00|44940.2|44798.2|44924.8|44782.8|44956|44814|44918.4|44776.4|280
1648409700000|2022-03-27 19:35:00|44925.1|44783.1|44946.8|44804.8|44948|44806|44912|44770|270
1648410000000|2022-03-27 19:40:00|44949|44807|44911.1|44769.1|44950.4|44808.4|44907.9|44765.9|222
1648410300000|2022-03-27 19:45:00|44911.3|44769.3|44915|44773|44918|44776|44901.3|44759.3|163
1648410600000|2022-03-27 19:50:00|44914.9|44772.9|44923.2|44781.2|44935.1|44793.1|44902.5|44760.5|181
1648410900000|2022-03-27 19:55:00|44923.8|44781.8|44911.8|44769.8|44925.4|44783.4|44899.7|44757.7|261
1648411200000|2022-03-27 20:00:00|44911.9|44769.9|44894.4|44752.4|44930.4|44788.4|44894.4|44752.4|220
1648411500000|2022-03-27 20:05:00|44894.2|44752.2|44890.4|44748.4|44909.6|44767.6|44890.4|44748.4|154
1648411800000|2022-03-27 20:10:00|44890.7|44748.7|44869.9|44727.9|44895.3|44753.3|44850.6|44708.6|162
1648412100000|2022-03-27 20:15:00|44869.6|44727.6|44863.1|44721.1|44875.9|44733.9|44849.9|44707.9|161
1648412400000|2022-03-27 20:20:00|44865.6|44723.6|44849.7|44707.7|44865.7|44723.7|44845.6|44703.6|238
1648412700000|2022-03-27 20:25:00|44849.6|44707.6|44826.5|44684.5|44875.7|44733.7|44804.2|44662.2|363
1648413000000|2022-03-27 20:30:00|44830.7|44688.7|45055.5|44913.5|45055.5|44913.5|44830.4|44688.4|520
1648413300000|2022-03-27 20:35:00|45056.8|44914.8|46380.5|46238.5|46530.2|46388.2|45056.8|44914.8|1147
1648413600000|2022-03-27 20:40:00|46384.6|46242.6|46210|46068|46423.8|46281.8|46130.3|45988.3|1059
1648413900000|2022-03-27 20:45:00|46210.7|46068.7|46059.2|45917.2|46217.9|46075.9|45959.9|45817.9|903
1648414200000|2022-03-27 20:50:00|46056.1|45914.1|46180.8|46038.8|46225.2|46083.2|46046.3|45904.3|707
1648414500000|2022-03-27 20:55:00|46180.7|46038.7|46162.5|46020.5|46231.8|46089.8|46094|45952|596
1648414800000|2022-03-27 21:00:00|46161.6|46019.6|46057.5|45945.5|46217.4|46077.6|46044.4|45932.4|607
1648415100000|2022-03-27 21:05:00|46064|45952|46039.7|45927.7|46072.1|45960.1|45907.3|45795.3|351
1648415400000|2022-03-27 21:10:00|46039.4|45927.4|46078.9|45966.9|46104.5|45992.5|46016.6|45904.6|431
1648415700000|2022-03-27 21:15:00|46076.4|45964.4|46031.4|45919.4|46106.3|45994.3|46019.6|45907.6|345
1648416000000|2022-03-27 21:20:00|46031.8|45919.8|46051.6|45939.6|46082.9|45970.9|46030.1|45918.1|232
1648416300000|2022-03-27 21:25:00|46046.5|45934.5|46501.8|46389.8|46552.5|46440.5|46046.5|45934.5|491
1648416600000|2022-03-27 21:30:00|46502.8|46390.8|46649|46537|46766.5|46654.5|46287.8|46175.8|958
1648416900000|2022-03-27 21:35:00|46649.2|46537.2|46544.6|46432.6|46700.6|46588.6|46421.6|46309.6|991
1648417200000|2022-03-27 21:40:00|46544.4|46432.4|46576.1|46464.1|46604.9|46492.9|46527.2|46415.2|618
1648417500000|2022-03-27 21:45:00|46573.5|46461.5|46698.4|46586.4|46698.4|46586.4|46536|46424|622
1648417800000|2022-03-27 21:50:00|46692.5|46580.5|46686.8|46574.8|46820.1|46708.1|46641.1|46529.1|652
1648418100000|2022-03-27 21:55:00|46686.5|46574.5|46601.1|46489.1|46687.1|46575.1|46563.3|46451.3|334
1648418400000|2022-03-27 22:00:00|46602.2|46490.2|46445.4|46333.4|46637.5|46525.5|46432.6|46320.6|579
1648418700000|2022-03-27 22:05:00|46444.9|46332.9|46607.8|46495.8|46646.5|46534.5|46415.6|46303.6|615
1648419000000|2022-03-27 22:10:00|46608.2|46496.2|46638.7|46526.7|46662.9|46550.9|46562.6|46450.6|490
1648419300000|2022-03-27 22:15:00|46643.1|46531.1|46689.7|46577.7|46727|46615|46599.4|46487.4|660
1648419600000|2022-03-27 22:20:00|46689.3|46577.3|46737.1|46625.1|46741.4|46629.4|46672|46560|365
1648419900000|2022-03-27 22:25:00|46741.4|46629.4|46851.2|46739.2|46983.5|46871.5|46733.6|46621.6|590
1648420200000|2022-03-27 22:30:00|46853.5|46741.5|46884.4|46772.4|46905.9|46793.9|46795.4|46683.4|266
1648420500000|2022-03-27 22:35:00|46877.6|46765.6|46861.5|46749.5|46945|46833|46836.7|46724.7|364
1648420800000|2022-03-27 22:40:00|46861.6|46749.6|46771.4|46659.4|46881.4|46769.4|46756|46644|302
1648421100000|2022-03-27 22:45:00|46761.1|46649.1|46692.2|46580.2|46796.2|46684.2|46668.4|46556.4|383
1648421400000|2022-03-27 22:50:00|46690|46578|46747|46635|46747|46635|46653.5|46541.5|356
1648421700000|2022-03-27 22:55:00|46746.7|46634.7|46673.7|46561.7|46781.1|46669.1|46658.7|46546.7|316
1648422000000|2022-03-27 23:00:00|46669|46557|46706.2|46594.2|46714.5|46602.5|46656|46544|216
1648422300000|2022-03-27 23:05:00|46706.5|46594.5|46672.3|46560.3|46733.7|46621.7|46641.7|46529.7|235
1648422600000|2022-03-27 23:10:00|46676|46564|46640|46528|46680.2|46568.2|46613.2|46501.2|232
1648422900000|2022-03-27 23:15:00|46641.5|46529.5|46665.5|46553.5|46695.5|46583.5|46632.1|46520.1|262
1648423200000|2022-03-27 23:20:00|46666.3|46554.3|46749.5|46637.5|46754.5|46642.5|46660.9|46548.9|346
1648423500000|2022-03-27 23:25:00|46748|46636|46778.9|46666.9|46785.2|46673.2|46724.9|46612.9|279
1648423800000|2022-03-27 23:30:00|46778.4|46666.4|46772.9|46660.9|46805.1|46693.1|46715.5|46603.5|311
1648424100000|2022-03-27 23:35:00|46775.9|46663.9|46798|46686|46806.7|46694.7|46767.7|46655.7|241
1648424400000|2022-03-27 23:40:00|46793.5|46681.5|46862.4|46750.4|46891.4|46779.4|46756|46644|531
1648424700000|2022-03-27 23:45:00|46862.3|46750.3|46876.4|46764.4|46879|46767|46838.5|46726.5|358
1648425000000|2022-03-27 23:50:00|46876.9|46764.9|46906.3|46794.3|46940|46828|46856.5|46744.5|547
1648425300000|2022-03-27 23:55:00|46907.6|46795.6|46883.8|46771.8|46917.9|46805.9|46869|46757|456
1648425600000|2022-03-28 00:00:00|46881|46769|46833.7|46721.7|46941.7|46829.7|46827.3|46715.3|472
1648425900000|2022-03-28 00:05:00|46830|46718|46804.5|46692.5|46845.8|46733.8|46751.1|46639.1|471
1648426200000|2022-03-28 00:10:00|46800.5|46688.5|46773.4|46661.4|46844.6|46732.6|46764.8|46652.8|397
1648426500000|2022-03-28 00:15:00|46775.9|46663.9|46805.3|46693.3|46820.5|46708.5|46724.1|46612.1|448
1648426800000|2022-03-28 00:20:00|46805.4|46693.4|46772.7|46660.7|46828.8|46716.8|46772.7|46660.7|460
1648427100000|2022-03-28 00:25:00|46780.5|46668.5|46865|46753|46865|46753|46769|46657|340
1648427400000|2022-03-28 00:30:00|46863.6|46751.6|47465.6|47353.6|47520.8|47408.8|46863.3|46751.3|747
1648427700000|2022-03-28 00:35:00|47459|47347|47358.9|47246.9|47479.9|47367.9|47327.7|47215.7|712
1648428000000|2022-03-28 00:40:00|47351.3|47239.3|47162.7|47050.7|47369.9|47257.9|47158.5|47046.5|532
1648428300000|2022-03-28 00:45:00|47159.9|47047.9|46990.4|46878.4|47159.9|47047.9|46895.1|46783.1|630
1648428600000|2022-03-28 00:50:00|46986.5|46874.5|46928.1|46816.1|46986.5|46874.5|46859.5|46747.5|686
1648428900000|2022-03-28 00:55:00|46931.8|46819.8|46975.2|46863.2|46980.4|46868.4|46916.3|46804.3|387
1648429200000|2022-03-28 01:00:00|46976|46864|46974.6|46862.6|46995.5|46883.5|46915.9|46803.9|516
1648429500000|2022-03-28 01:05:00|46975.7|46863.7|46944.1|46832.1|46993.6|46881.6|46927.8|46815.8|346
1648429800000|2022-03-28 01:10:00|46939.8|46827.8|47028|46916|47039.7|46927.7|46939|46827|316
1648430100000|2022-03-28 01:15:00|47024.1|46912.1|46999.5|46887.5|47092.7|46980.7|46956.1|46844.1|398
1648430400000|2022-03-28 01:20:00|47000.3|46888.3|46982.7|46870.7|47044.7|46932.7|46962.6|46850.6|251
1648430700000|2022-03-28 01:25:00|46982.2|46870.2|46966.9|46854.9|46984.1|46872.1|46957|46845|196
1648431000000|2022-03-28 01:30:00|46967.4|46855.4|46879.5|46767.5|46969.1|46857.1|46873.5|46761.5|295
1648431300000|2022-03-28 01:35:00|46878.4|46766.4|46784.7|46672.7|46923.5|46811.5|46756|46644|518
1648431600000|2022-03-28 01:40:00|46789.9|46677.9|46838.8|46726.8|46845.1|46733.1|46766.5|46654.5|327
1648431900000|2022-03-28 01:45:00|46835.2|46723.2|46866.5|46754.5|46868.4|46756.4|46835.2|46723.2|244
1648432200000|2022-03-28 01:50:00|46853.7|46741.7|46879.5|46767.5|46907.8|46795.8|46853.7|46741.7|213
1648432500000|2022-03-28 01:55:00|46884|46772|46869.5|46757.5|46896.4|46784.4|46836.8|46724.8|252
1648432800000|2022-03-28 02:00:00|46869.9|46757.9|46901.9|46789.9|46929.3|46817.3|46862.1|46750.1|257
1648433100000|2022-03-28 02:05:00|46906|46794|46926.8|46814.8|46951.7|46839.7|46882.1|46770.1|181
1648433400000|2022-03-28 02:10:00|46925|46813|46896.9|46784.9|46925|46813|46880.1|46768.1|128
1648433700000|2022-03-28 02:15:00|46895.2|46783.2|46860.3|46748.3|46901.3|46789.3|46829.5|46717.5|168
1648434000000|2022-03-28 02:20:00|46859.8|46747.8|46923.2|46811.2|46943.2|46831.2|46845.6|46733.6|212
1648434300000|2022-03-28 02:25:00|46924.5|46812.5|46897.6|46785.6|46924.5|46812.5|46887.1|46775.1|214
1648434600000|2022-03-28 02:30:00|46897.4|46785.4|46918.1|46806.1|46953.8|46841.8|46891.4|46779.4|267
1648434900000|2022-03-28 02:35:00|46918.2|46806.2|46927.4|46815.4|46978.4|46866.4|46916.8|46804.8|200
1648435200000|2022-03-28 02:40:00|46927.5|46815.5|46962.3|46850.3|46982.4|46870.4|46927.5|46815.5|209
1648435500000|2022-03-28 02:45:00|46961.9|46849.9|46972.4|46860.4|46987.5|46875.5|46915.9|46803.9|204
1648435800000|2022-03-28 02:50:00|46971.9|46859.9|46981.3|46869.3|46991.6|46879.6|46960.4|46848.4|177
1648436100000|2022-03-28 02:55:00|46980.8|46868.8|46980.8|46868.8|47004.2|46892.2|46957.8|46845.8|185
1648436400000|2022-03-28 03:00:00|46978.2|46866.2|47001.4|46889.4|47012.3|46900.3|46973.1|46861.1|239
1648436700000|2022-03-28 03:05:00|47001.6|46889.6|46960.6|46848.6|47006.3|46894.3|46953.1|46841.1|168
1648437000000|2022-03-28 03:10:00|46958.7|46846.7|46920.8|46808.8|46993.8|46881.8|46898.4|46786.4|251
1648437300000|2022-03-28 03:15:00|46923|46811|46973.4|46861.4|46975.8|46863.8|46917.2|46805.2|202
1648437600000|2022-03-28 03:20:00|46975.3|46863.3|47004.5|46892.5|47031|46919|46966.9|46854.9|293
1648437900000|2022-03-28 03:25:00|47004.3|46892.3|47014.6|46902.6|47041.5|46929.5|46976.4|46864.4|296
1648438200000|2022-03-28 03:30:00|47016.8|46904.8|46988.3|46876.3|47017.6|46905.6|46971|46859|204
1648438500000|2022-03-28 03:35:00|46989.9|46877.9|47048.6|46936.6|47056.4|46944.4|46969.3|46857.3|244
1648438800000|2022-03-28 03:40:00|47047.8|46935.8|47043.7|46931.7|47078.4|46966.4|47035.4|46923.4|274
1648439100000|2022-03-28 03:45:00|47043.6|46931.6|47063.7|46951.7|47081.2|46969.2|47041.5|46929.5|209
1648439400000|2022-03-28 03:50:00|47066.5|46954.5|47063.1|46951.1|47068.4|46956.4|47045.7|46933.7|214
1648439700000|2022-03-28 03:55:00|47067.7|46955.7|47100.1|46988.1|47100.3|46988.3|47051.1|46939.1|210
1648440000000|2022-03-28 04:00:00|47099.7|46987.7|47064.8|46952.8|47110.9|46998.9|47061.6|46949.6|185
1648440300000|2022-03-28 04:05:00|47061.6|46949.6|47013.6|46901.6|47064.6|46952.6|47013.6|46901.6|198
1648440600000|2022-03-28 04:10:00|47013.1|46901.1|47010.1|46898.1|47018.9|46906.9|46999.2|46887.2|175
1648440900000|2022-03-28 04:15:00|47011|46899|46993.8|46881.8|47042.2|46930.2|46990.6|46878.6|258
1648441200000|2022-03-28 04:20:00|46993.9|46881.9|47009|46897|47031.9|46919.9|46993.6|46881.6|187
1648441500000|2022-03-28 04:25:00|47006.5|46894.5|46978.5|46866.5|47006.5|46894.5|46925|46813|288
1648441800000|2022-03-28 04:30:00|46980.5|46868.5|46999.8|46887.8|47014.5|46902.5|46976.9|46864.9|405
1648442100000|2022-03-28 04:35:00|47002.6|46890.6|47011.5|46899.5|47022.5|46910.5|46994.3|46882.3|182
1648442400000|2022-03-28 04:40:00|47011.6|46899.6|47014.4|46902.4|47049.4|46937.4|47011.6|46899.6|152
1648442700000|2022-03-28 04:45:00|47009.2|46897.2|47013.5|46901.5|47025.6|46913.6|46992|46880|192
1648443000000|2022-03-28 04:50:00|47015.6|46903.6|47064.2|46952.2|47066.8|46954.8|47001.9|46889.9|288
1648443300000|2022-03-28 04:55:00|47065.2|46953.2|47182.6|47070.6|47234.7|47122.7|47064.9|46952.9|449
1648443600000|2022-03-28 05:00:00|47180.5|47068.5|47269.1|47157.1|47301.1|47189.1|47150|47038|513
1648443900000|2022-03-28 05:05:00|47266.1|47154.1|47259.4|47147.4|47275.6|47163.6|47195.9|47083.9|384
1648444200000|2022-03-28 05:10:00|47257|47145|47360.9|47248.9|47413.6|47301.6|47200.7|47088.7|499
1648444500000|2022-03-28 05:15:00|47360.5|47248.5|47297.1|47185.1|47364.9|47252.9|47265.7|47153.7|455
1648444800000|2022-03-28 05:20:00|47305|47193|47276.6|47164.6|47324.1|47212.1|47256|47144|275
1648445100000|2022-03-28 05:25:00|47278.8|47166.8|47277.2|47165.2|47309|47197|47253.7|47141.7|310
1648445400000|2022-03-28 05:30:00|47277.3|47165.3|47236.4|47124.4|47288.4|47176.4|47222.4|47110.4|197
1648445700000|2022-03-28 05:35:00|47237|47125|47210.6|47098.6|47252.7|47140.7|47195|47083|185
1648446000000|2022-03-28 05:40:00|47209.9|47097.9|47221.4|47109.4|47251|47139|47199.3|47087.3|209
1648446300000|2022-03-28 05:45:00|47213.7|47101.7|47234|47122|47267.9|47155.9|47201.4|47089.4|361
1648446600000|2022-03-28 05:50:00|47232.4|47120.4|47224.4|47112.4|47257.5|47145.5|47211.5|47099.5|301
1648446900000|2022-03-28 05:55:00|47218.8|47106.8|47124.2|47012.2|47225.2|47113.2|47112.2|47000.2|447
1648447200000|2022-03-28 06:00:00|47128.8|47016.8|47064.5|46952.5|47161.5|47049.5|47059.2|46947.2|303
1648447500000|2022-03-28 06:05:00|47083|46971|46912.5|46800.5|47085.7|46973.7|46828.4|46716.4|568
1648447800000|2022-03-28 06:10:00|46911.9|46799.9|46818.3|46706.3|46920.8|46808.8|46814.6|46702.6|508
1648448100000|2022-03-28 06:15:00|46817.1|46705.1|46882|46770|46943.1|46831.1|46817.1|46705.1|476
1648448400000|2022-03-28 06:20:00|46884.1|46772.1|46944.7|46832.7|46944.7|46832.7|46871.9|46759.9|400
1648448700000|2022-03-28 06:25:00|46946.8|46834.8|46938.9|46826.9|46954.4|46842.4|46904.8|46792.8|242
1648449000000|2022-03-28 06:30:00|46945.8|46833.8|46967.8|46855.8|46986.1|46874.1|46937.6|46825.6|406
1648449300000|2022-03-28 06:35:00|46968.6|46856.6|47027.7|46915.7|47028.6|46916.6|46968|46856|265
1648449600000|2022-03-28 06:40:00|47028.4|46916.4|46979.3|46867.3|47037.9|46925.9|46967.3|46855.3|287
1648449900000|2022-03-28 06:45:00|46981.6|46869.6|47010|46898|47016.5|46904.5|46945.5|46833.5|259
1648450200000|2022-03-28 06:50:00|46995.9|46883.9|46977.1|46865.1|47011.8|46899.8|46896.1|46784.1|221
1648450500000|2022-03-28 06:55:00|46977.6|46865.6|46965.4|46853.4|47011.7|46899.7|46945.5|46833.5|226
1648450800000|2022-03-28 07:00:00|46965.6|46853.6|47036|46924|47036|46924|46940.8|46828.8|379
1648451100000|2022-03-28 07:05:00|47035.4|46923.4|47061.1|46949.1|47112.2|47000.2|47023.8|46911.8|471
1648451400000|2022-03-28 07:10:00|47063|46951|47112.5|47000.5|47114.1|47002.1|47030.4|46918.4|341
1648451700000|2022-03-28 07:15:00|47107.5|46995.5|47026.3|46914.3|47149.4|47037.4|47026|46914|250
1648452000000|2022-03-28 07:20:00|47030.8|46918.8|47008.2|46896.2|47049.4|46937.4|47000.9|46888.9|276
1648452300000|2022-03-28 07:25:00|47016.4|46904.4|47039.4|46927.4|47053.8|46941.8|46984.4|46872.4|317
1648452600000|2022-03-28 07:30:00|47039.3|46927.3|47005.2|46893.2|47040.3|46928.3|46994.3|46882.3|190
1648452900000|2022-03-28 07:35:00|47007|46895|47023.8|46911.8|47039.4|46927.4|47005.4|46893.4|226
1648453200000|2022-03-28 07:40:00|47020.1|46908.1|47033.7|46921.7|47041|46929|47006.4|46894.4|188
1648453500000|2022-03-28 07:45:00|47036.5|46924.5|47037.5|46925.5|47058.3|46946.3|47033.7|46921.7|191
1648453800000|2022-03-28 07:50:00|47028|46916|47056|46944|47056|46944|47019.3|46907.3|206
1648454100000|2022-03-28 07:55:00|47062|46950|47046|46934|47064|46952|47031.1|46919.1|214
1648454400000|2022-03-28 08:00:00|47047.4|46935.4|47014.9|46902.9|47055.7|46943.7|47009.9|46897.9|275
1648454700000|2022-03-28 08:05:00|47013.1|46901.1|46970.1|46858.1|47016.1|46904.1|46948.4|46836.4|291
1648455000000|2022-03-28 08:10:00|46969.5|46857.5|46952.6|46840.6|47006.4|46894.4|46950.8|46838.8|220
1648455300000|2022-03-28 08:15:00|46950.8|46838.8|46959.5|46847.5|46959.5|46847.5|46902|46790|310
1648455600000|2022-03-28 08:20:00|46957.6|46845.6|47003.6|46891.6|47010.7|46898.7|46957.6|46845.6|237
1648455900000|2022-03-28 08:25:00|47001|46889|47024.9|46912.9|47025.3|46913.3|46997|46885|155
1648456200000|2022-03-28 08:30:00|47024.2|46912.2|47004.3|46892.3|47036.6|46924.6|46996|46884|217
1648456500000|2022-03-28 08:35:00|46997|46885|46966|46854|47011.4|46899.4|46966|46854|225
1648456800000|2022-03-28 08:40:00|46973.5|46861.5|47013.9|46901.9|47027.9|46915.9|46971.1|46859.1|262
1648457100000|2022-03-28 08:45:00|47019|46907|47098.9|46986.9|47101.1|46989.1|47012.6|46900.6|244
1648457400000|2022-03-28 08:50:00|47086|46974|47077.3|46965.3|47106|46994|47052.8|46940.8|357
1648457700000|2022-03-28 08:55:00|47088.6|46976.6|47081.5|46969.5|47105.8|46993.8|47062.3|46950.3|259
1648458000000|2022-03-28 09:00:00|47077.2|46965.2|47124.9|47012.9|47128.3|47016.3|47077.2|46965.2|243
1648458300000|2022-03-28 09:05:00|47126.2|47014.2|47093.7|46981.7|47127.1|47015.1|47068.9|46956.9|195
1648458600000|2022-03-28 09:10:00|47093.9|46981.9|47063.6|46951.6|47097.8|46985.8|47040.8|46928.8|327
1648458900000|2022-03-28 09:15:00|47072.1|46960.1|47069|46957|47074.2|46962.2|47036.5|46924.5|206
1648459200000|2022-03-28 09:20:00|47070.3|46958.3|47106.3|46994.3|47114.9|47002.9|47065.4|46953.4|192
1648459500000|2022-03-28 09:25:00|47108.8|46996.8|47124.6|47012.6|47138.8|47026.8|47085.7|46973.7|216
1648459800000|2022-03-28 09:30:00|47124.5|47012.5|47126|47014|47188.1|47076.1|47106.2|46994.2|262
1648460100000|2022-03-28 09:35:00|47126.7|47014.7|47136.7|47024.7|47171.7|47059.7|47120.7|47008.7|352
1648460400000|2022-03-28 09:40:00|47139.2|47027.2|47162.1|47050.1|47163.9|47051.9|47126|47014|224
1648460700000|2022-03-28 09:45:00|47152.5|47040.5|47202.8|47090.8|47232.9|47120.9|47152.5|47040.5|366
1648461000000|2022-03-28 09:50:00|47203.8|47091.8|47158.6|47046.6|47227.3|47115.3|47137.1|47025.1|408
1648461300000|2022-03-28 09:55:00|47157.5|47045.5|47195|47083|47199.9|47087.9|47148.1|47036.1|248
1648461600000|2022-03-28 10:00:00|47190.8|47078.8|47267.7|47155.7|47295.6|47183.6|47182.2|47070.2|405
1648461900000|2022-03-28 10:05:00|47268.2|47156.2|47228.5|47116.5|47268.9|47156.9|47210.9|47098.9|247
1648462200000|2022-03-28 10:10:00|47231.3|47119.3|47243.8|47131.8|47253.5|47141.5|47197.1|47085.1|263
1648462500000|2022-03-28 10:15:00|47246.1|47134.1|47314.9|47202.9|47315.5|47203.5|47229|47117|352
1648462800000|2022-03-28 10:20:00|47313.9|47201.9|47297.4|47185.4|47314.3|47202.3|47274.1|47162.1|368
1648463100000|2022-03-28 10:25:00|47295.1|47183.1|47316.6|47204.6|47316.6|47204.6|47250.5|47138.5|228
1648463400000|2022-03-28 10:30:00|47317|47205|47244|47132|47324.5|47212.5|47244|47132|259
1648463700000|2022-03-28 10:35:00|47264.7|47152.7|47195|47083|47264.7|47152.7|47128.3|47016.3|378
1648464000000|2022-03-28 10:40:00|47197.2|47085.2|47259.1|47147.1|47268.1|47156.1|47162.2|47050.2|335
1648464300000|2022-03-28 10:45:00|47251|47139|47250.2|47138.2|47282.5|47170.5|47192.7|47080.7|302
1648464600000|2022-03-28 10:50:00|47254.2|47142.2|47249.8|47137.8|47254.2|47142.2|47219.2|47107.2|247
1648464900000|2022-03-28 10:55:00|47250.4|47138.4|47275.5|47163.5|47275.7|47163.7|47240.7|47128.7|221
1648465200000|2022-03-28 11:00:00|47272|47160|47218.4|47106.4|47400.3|47288.3|47203.5|47091.5|629
1648465500000|2022-03-28 11:05:00|47218.3|47106.3|47231.5|47119.5|47244.7|47132.7|47177.3|47065.3|336
1648465800000|2022-03-28 11:10:00|47241.4|47129.4|47244.5|47132.5|47258.4|47146.4|47217.6|47105.6|249
1648466100000|2022-03-28 11:15:00|47244.8|47132.8|47278|47166|47296.8|47184.8|47244.8|47132.8|140
1648466400000|2022-03-28 11:20:00|47283.5|47171.5|47296|47184|47296|47184|47250.9|47138.9|218
1648466700000|2022-03-28 11:25:00|47301.1|47189.1|47387.7|47275.7|47387.7|47275.7|47287.5|47175.5|346
1648467000000|2022-03-28 11:30:00|47389|47277|47414.5|47302.5|47431.6|47319.6|47351.1|47239.1|377
1648467300000|2022-03-28 11:35:00|47411.3|47299.3|47361.8|47249.8|47414.4|47302.4|47334.1|47222.1|364
1648467600000|2022-03-28 11:40:00|47363|47251|47338.7|47226.7|47376.6|47264.6|47297|47185|317
1648467900000|2022-03-28 11:45:00|47338.4|47226.4|47341.6|47229.6|47350.6|47238.6|47293.6|47181.6|239
1648468200000|2022-03-28 11:50:00|47342.1|47230.1|47265.9|47153.9|47360.5|47248.5|47262.1|47150.1|274
1648468500000|2022-03-28 11:55:00|47263.1|47151.1|47308.5|47196.5|47308.5|47196.5|47251.3|47139.3|175
1648468800000|2022-03-28 12:00:00|47303.9|47191.9|47405.6|47293.6|47405.7|47293.7|47302.8|47190.8|345
1648469100000|2022-03-28 12:05:00|47407.9|47295.9|47347.6|47235.6|47443|47331|47347.6|47235.6|289
1648469400000|2022-03-28 12:10:00|47352.3|47240.3|47328.8|47216.8|47374.4|47262.4|47308.7|47196.7|236
1648469700000|2022-03-28 12:15:00|47322.3|47210.3|47285.6|47173.6|47355|47243|47269|47157|337
1648470000000|2022-03-28 12:20:00|47270.1|47158.1|47295.2|47183.2|47302.6|47190.6|47256|47144|219
1648470300000|2022-03-28 12:25:00|47299|47187|47323.4|47211.4|47340.6|47228.6|47296.8|47184.8|263
1648470600000|2022-03-28 12:30:00|47340.6|47228.6|47251.4|47139.4|47340.6|47228.6|47251.4|47139.4|243
1648470900000|2022-03-28 12:35:00|47246.5|47134.5|47212.2|47100.2|47275.4|47163.4|47209.6|47097.6|324
1648471200000|2022-03-28 12:40:00|47224.7|47112.7|47209|47097|47247.4|47135.4|47179.5|47067.5|256
1648471500000|2022-03-28 12:45:00|47210.7|47098.7|47223.8|47111.8|47247.3|47135.3|47186.6|47074.6|327
1648471800000|2022-03-28 12:50:00|47222.4|47110.4|47264|47152|47292.4|47180.4|47222.4|47110.4|219
1648472100000|2022-03-28 12:55:00|47260.5|47148.5|47264|47152|47282.6|47170.6|47256|47144|259
1648472400000|2022-03-28 13:00:00|47264.6|47152.6|47268|47156|47290.6|47178.6|47235.3|47123.3|261
1648472700000|2022-03-28 13:05:00|47260.5|47148.5|47309|47197|47313.1|47201.1|47251.7|47139.7|207
1648473000000|2022-03-28 13:10:00|47309.2|47197.2|47349.5|47237.5|47349.5|47237.5|47251.8|47139.8|262
1648473300000|2022-03-28 13:15:00|47344.8|47232.8|47357.5|47245.5|47368.8|47256.8|47332.3|47220.3|259
1648473600000|2022-03-28 13:20:00|47360.6|47248.6|47334.4|47222.4|47399.1|47287.1|47316.4|47204.4|299
1648473900000|2022-03-28 13:25:00|47339.2|47227.2|47435.6|47323.6|47455.6|47343.6|47335.7|47223.7|297
1648474200000|2022-03-28 13:30:00|47428.5|47316.5|47465.8|47353.8|47484.2|47372.2|47359.8|47247.8|619
1648474500000|2022-03-28 13:35:00|47466.4|47354.4|47622.1|47510.1|47622.1|47510.1|47461.5|47349.5|645
1648474800000|2022-03-28 13:40:00|47608.6|47496.6|47608.1|47496.1|47633.1|47521.1|47564.8|47452.8|617
1648475100000|2022-03-28 13:45:00|47599.5|47487.5|47568.4|47456.4|47630.5|47518.5|47565|47453|472
1648475400000|2022-03-28 13:50:00|47567.5|47455.5|47750.6|47638.6|47766|47654|47567.5|47455.5|755
1648475700000|2022-03-28 13:55:00|47747.5|47635.5|47782.1|47670.1|47801.3|47689.3|47729.5|47617.5|641
1648476000000|2022-03-28 14:00:00|47781.5|47669.5|47648.6|47536.6|47795.9|47683.9|47615.3|47503.3|566
1648476300000|2022-03-28 14:05:00|47648.7|47536.7|47650.7|47538.7|47678.3|47566.3|47603.1|47491.1|562
1648476600000|2022-03-28 14:10:00|47652.6|47540.6|47641.4|47529.4|47676.6|47564.6|47597.7|47485.7|512
1648476900000|2022-03-28 14:15:00|47633.5|47521.5|47546|47434|47667.6|47555.6|47543.6|47431.6|603
1648477200000|2022-03-28 14:20:00|47547|47435|47514.2|47402.2|47558.6|47446.6|47416.5|47304.5|568
1648477500000|2022-03-28 14:25:00|47518.5|47406.5|47627.1|47515.1|47635|47523|47436.8|47324.8|520
1648477800000|2022-03-28 14:30:00|47628.2|47516.2|47566.5|47454.5|47634.1|47522.1|47538.3|47426.3|419
1648478100000|2022-03-28 14:35:00|47566.4|47454.4|47526.3|47414.3|47593.5|47481.5|47491.5|47379.5|442
1648478400000|2022-03-28 14:40:00|47529.1|47417.1|47591.6|47479.6|47599|47487|47508.2|47396.2|390
1648478700000|2022-03-28 14:45:00|47591.4|47479.4|47657.5|47545.5|47692.4|47580.4|47584.2|47472.2|447
1648479000000|2022-03-28 14:50:00|47647.2|47535.2|47742.1|47630.1|47788.4|47676.4|47643.3|47531.3|387
1648479300000|2022-03-28 14:55:00|47745.9|47633.9|47669.4|47557.4|47766.4|47654.4|47652.5|47540.5|452
1648479600000|2022-03-28 15:00:00|47664.2|47552.2|47609.9|47497.9|47746.5|47634.5|47554.3|47442.3|615
1648479900000|2022-03-28 15:05:00|47609.8|47497.8|47653|47541|47659.1|47547.1|47581|47469|459
1648480200000|2022-03-28 15:10:00|47654.4|47542.4|47817.2|47705.2|47842.1|47730.1|47653.3|47541.3|745
1648480500000|2022-03-28 15:15:00|47806.5|47694.5|47826.8|47714.8|47826.8|47714.8|47753.5|47641.5|451
1648480800000|2022-03-28 15:20:00|47826.6|47714.6|47806.5|47694.5|47829.4|47717.4|47734.7|47622.7|448
1648481100000|2022-03-28 15:25:00|47809.8|47697.8|47745.1|47633.1|47898.6|47786.6|47716|47604|528
1648481400000|2022-03-28 15:30:00|47753.6|47641.6|47610.7|47498.7|47754.9|47642.9|47596.2|47484.2|464
1648481700000|2022-03-28 15:35:00|47596.2|47484.2|47591.2|47479.2|47640.5|47528.5|47558.3|47446.3|522
1648482000000|2022-03-28 15:40:00|47591.3|47479.3|47670|47558|47677|47565|47589.5|47477.5|337
1648482300000|2022-03-28 15:45:00|47680|47568|47587.4|47475.4|47680|47568|47529|47417|434
1648482600000|2022-03-28 15:50:00|47588.6|47476.6|47553|47441|47589.6|47477.6|47520.4|47408.4|371
1648482900000|2022-03-28 15:55:00|47541|47429|47478.5|47366.5|47556.6|47444.6|47478.5|47366.5|445
1648483200000|2022-03-28 16:00:00|47480.9|47368.9|47558.6|47446.6|47591.2|47479.2|47472.6|47360.6|471
1648483500000|2022-03-28 16:05:00|47557.4|47445.4|47554.5|47442.5|47601.8|47489.8|47554.5|47442.5|328
1648483800000|2022-03-28 16:10:00|47553|47441|47552.9|47440.9|47566.9|47454.9|47506|47394|239
1648484100000|2022-03-28 16:15:00|47554|47442|47439.8|47327.8|47578|47466|47432.5|47320.5|329
1648484400000|2022-03-28 16:20:00|47438.9|47326.9|47537.3|47425.3|47544.3|47432.3|47378.3|47266.3|542
1648484700000|2022-03-28 16:25:00|47537|47425|47453.5|47341.5|47598.6|47486.6|47449.8|47337.8|458
1648485000000|2022-03-28 16:30:00|47454.9|47342.9|47533.8|47421.8|47548.6|47436.6|47437.5|47325.5|442
1648485300000|2022-03-28 16:35:00|47535.7|47423.7|47588.3|47476.3|47588.5|47476.5|47529.9|47417.9|282
1648485600000|2022-03-28 16:40:00|47593.3|47481.3|47545.6|47433.6|47599.5|47487.5|47518.3|47406.3|340
1648485900000|2022-03-28 16:45:00|47545.3|47433.3|47556.8|47444.8|47577.4|47465.4|47520.8|47408.8|230
1648486200000|2022-03-28 16:50:00|47558.7|47446.7|47585.2|47473.2|47595.1|47483.1|47555.3|47443.3|240
1648486500000|2022-03-28 16:55:00|47591.9|47479.9|47526.3|47414.3|47604.3|47492.3|47524.5|47412.5|270
1648486800000|2022-03-28 17:00:00|47522.5|47410.5|47495.1|47383.1|47538.9|47426.9|47460.3|47348.3|332
1648487100000|2022-03-28 17:05:00|47495.8|47383.8|47464.1|47352.1|47506.6|47394.6|47454.4|47342.4|258
1648487400000|2022-03-28 17:10:00|47464.5|47352.5|47415.1|47303.1|47488|47376|47406|47294|235
1648487700000|2022-03-28 17:15:00|47415.4|47303.4|47438.1|47326.1|47444.5|47332.5|47384.9|47272.9|252
1648488000000|2022-03-28 17:20:00|47437.9|47325.9|47471|47359|47478.9|47366.9|47424|47312|278
1648488300000|2022-03-28 17:25:00|47473.1|47361.1|47520.6|47408.6|47544.9|47432.9|47459.2|47347.2|283
1648488600000|2022-03-28 17:30:00|47532.8|47420.8|47573.8|47461.8|47589.1|47477.1|47508.8|47396.8|228
1648488900000|2022-03-28 17:35:00|47566.1|47454.1|47614.1|47502.1|47631.5|47519.5|47566.1|47454.1|334
1648489200000|2022-03-28 17:40:00|47618.4|47506.4|47616.7|47504.7|47661.4|47549.4|47601|47489|318
1648489500000|2022-03-28 17:45:00|47618.4|47506.4|47648.1|47536.1|47662.9|47550.9|47608.3|47496.3|299
1648489800000|2022-03-28 17:50:00|47648.4|47536.4|47721.8|47609.8|47732.6|47620.6|47631.5|47519.5|406
1648490100000|2022-03-28 17:55:00|47721.3|47609.3|47661.1|47549.1|47723.6|47611.6|47640.6|47528.6|258
1648490400000|2022-03-28 18:00:00|47661.3|47549.3|47714.3|47602.3|47721.1|47609.1|47612.4|47500.4|304
1648490700000|2022-03-28 18:05:00|47713.7|47601.7|47717.4|47605.4|47732.4|47620.4|47669.8|47557.8|189
1648491000000|2022-03-28 18:10:00|47718.2|47606.2|47695.7|47583.7|47733.6|47621.6|47667.8|47555.8|217
1648491300000|2022-03-28 18:15:00|47699.2|47587.2|47679.5|47567.5|47709.9|47597.9|47666|47554|236
1648491600000|2022-03-28 18:20:00|47679.6|47567.6|47663.1|47551.1|47775.9|47663.9|47656.7|47544.7|308
1648491900000|2022-03-28 18:25:00|47660.3|47548.3|47744.2|47632.2|47810.1|47698.1|47656|47544|442
1648492200000|2022-03-28 18:30:00|47743.8|47631.8|47763.6|47651.6|47806.9|47694.9|47736.5|47624.5|276
1648492500000|2022-03-28 18:35:00|47763.8|47651.8|47765|47653|47810.9|47698.9|47754.1|47642.1|179
1648492800000|2022-03-28 18:40:00|47763.3|47651.3|47809.6|47697.6|47827.7|47715.7|47745.6|47633.6|290
1648493100000|2022-03-28 18:45:00|47804.9|47692.9|48029|47917|48029|47917|47804.8|47692.8|573
1648493400000|2022-03-28 18:50:00|48029.6|47917.6|47980.9|47868.9|48125.9|48013.9|47969.7|47857.7|494
1648493700000|2022-03-28 18:55:00|47980.7|47868.7|48016.6|47904.6|48063.6|47951.6|47936.1|47824.1|485
1648494000000|2022-03-28 19:00:00|48016.7|47904.7|47920.9|47808.9|48057.6|47945.6|47917.5|47805.5|390
1648494300000|2022-03-28 19:05:00|47917.5|47805.5|47952|47840|47956|47844|47893.5|47781.5|446
1648494600000|2022-03-28 19:10:00|47943.2|47831.2|47971.8|47859.8|48009.5|47897.5|47909.1|47797.1|346
1648494900000|2022-03-28 19:15:00|47975.6|47863.6|48066.9|47954.9|48098.4|47986.4|47940.8|47828.8|303
1648495200000|2022-03-28 19:20:00|48052.1|47940.1|48219.6|48107.6|48219.6|48107.6|48043.5|47931.5|621
1648495500000|2022-03-28 19:25:00|48217.3|48105.3|48174.5|48062.5|48231.9|48119.9|48138.6|48026.6|340
1648495800000|2022-03-28 19:30:00|48184|48072|48224.6|48112.6|48263.4|48151.4|48169.7|48057.7|435
1648496100000|2022-03-28 19:35:00|48226|48114|48100.1|47988.1|48247.3|48135.3|48100.1|47988.1|308
1648496400000|2022-03-28 19:40:00|48114.5|48002.5|48112.2|48000.2|48135.9|48023.9|48033.9|47921.9|357
1648496700000|2022-03-28 19:45:00|48099|47987|48083|47971|48104.4|47992.4|48021|47909|346
1648497000000|2022-03-28 19:50:00|48051.5|47939.5|47934.1|47822.1|48061.3|47949.3|47801.5|47689.5|573
1648497300000|2022-03-28 19:55:00|47931.8|47819.8|48015.8|47903.8|48035.4|47923.4|47906.2|47794.2|411
1648497600000|2022-03-28 20:00:00|48018.1|47906.1|48011.2|47899.2|48070.2|47958.2|47922.8|47810.8|377
1648497900000|2022-03-28 20:05:00|48003.8|47891.8|47943.5|47831.5|48003.8|47891.8|47894.6|47782.6|270
1648498200000|2022-03-28 20:10:00|47952.1|47840.1|47927.3|47815.3|47970.3|47858.3|47920.8|47808.8|222
1648498500000|2022-03-28 20:15:00|47925.7|47813.7|47917.7|47805.7|47968.8|47856.8|47867.9|47755.9|235
1648498800000|2022-03-28 20:20:00|47912.6|47800.6|47956.8|47844.8|47984.6|47872.6|47903.7|47791.7|248
1648499100000|2022-03-28 20:25:00|47957.2|47845.2|47900.3|47788.3|47973.5|47861.5|47890.6|47778.6|145
1648499400000|2022-03-28 20:30:00|47883.4|47771.4|47956.5|47844.5|47965.1|47853.1|47883.1|47771.1|248
1648499700000|2022-03-28 20:35:00|47953.4|47841.4|47967.1|47855.1|47999|47887|47943.6|47831.6|162
1648500000000|2022-03-28 20:40:00|47963.5|47851.5|47960.2|47848.2|48002.5|47890.5|47945.1|47833.1|170
1648500300000|2022-03-28 20:45:00|47952|47840|47978|47866|48020.3|47908.3|47952|47840|145
1648500600000|2022-03-28 20:50:00|47980.7|47868.7|48009.3|47897.3|48040.5|47928.5|47963.1|47851.1|128
1648500900000|2022-03-28 20:55:00|48010.3|47898.3|47991.2|47879.2|48034.6|47922.6|47978.5|47866.5|80
1648501200000|2022-03-28 21:00:00|47990|47878|48117.8|48005.8|48156.2|48044.2|47990|47878|478
1648501500000|2022-03-28 21:05:00|48115.2|48003.2|48099.4|47987.4|48134.6|48022.6|48099.4|47987.4|287
1648501800000|2022-03-28 21:10:00|48091.4|47979.4|48034.3|47922.3|48091.4|47979.4|48023|47911|267
1648502100000|2022-03-28 21:15:00|48034|47922|47934.9|47822.9|48034|47922|47934.6|47822.6|77
1648502400000|2022-03-28 21:20:00|47934.2|47822.2|47924.5|47812.5|47979|47867|47901.7|47789.7|275
1648502700000|2022-03-28 21:25:00|47906.2|47794.2|47826.1|47714.1|47926.6|47814.6|47812.4|47700.4|302
1648503000000|2022-03-28 21:30:00|47820.5|47708.5|47746.1|47634.1|47835.5|47723.5|47720.1|47608.1|355
1648503300000|2022-03-28 21:35:00|47745.2|47633.2|47551|47439|47746.1|47634.1|47507.8|47395.8|384
1648503600000|2022-03-28 21:40:00|47553.6|47441.6|47662.2|47550.2|47706.3|47594.3|47550.7|47438.7|545
1648503900000|2022-03-28 21:45:00|47663|47551|47556|47444|47676.2|47564.2|47517.5|47405.5|535
1648504200000|2022-03-28 21:50:00|47552.1|47440.1|47616.5|47504.5|47621|47509|47550.5|47438.5|480
1648504500000|2022-03-28 21:55:00|47617|47505|47682.4|47570.4|47712|47600|47617|47505|482
1648504800000|2022-03-28 22:00:00|47681.9|47569.9|47614.1|47502.1|47694.9|47582.9|47580.6|47468.6|561
1648505100000|2022-03-28 22:05:00|47614|47502|47695|47583|47724.7|47612.7|47611.9|47499.9|458
1648505400000|2022-03-28 22:10:00|47694.7|47582.7|47682.6|47570.6|47722.2|47610.2|47662.8|47550.8|384
1648505700000|2022-03-28 22:15:00|47682.8|47570.8|47772.6|47660.6|47782.1|47670.1|47671.8|47559.8|384
1648506000000|2022-03-28 22:20:00|47765.1|47653.1|47795|47683|47798.6|47686.6|47665.5|47553.5|425
1648506300000|2022-03-28 22:25:00|47795.6|47683.6|47750.4|47638.4|47796.6|47684.6|47737.3|47625.3|460
1648506600000|2022-03-28 22:30:00|47751|47639|47766.8|47654.8|47795.1|47683.1|47740|47628|307
1648506900000|2022-03-28 22:35:00|47769.3|47657.3|47797.1|47685.1|47814.6|47702.6|47750.2|47638.2|394
1648507200000|2022-03-28 22:40:00|47797.2|47685.2|47756.4|47644.4|47810.7|47698.7|47756.4|47644.4|311
1648507500000|2022-03-28 22:45:00|47756.3|47644.3|47632.3|47520.3|47776.8|47664.8|47614.7|47502.7|475
1648507800000|2022-03-28 22:50:00|47641.8|47529.8|47650.5|47538.5|47703.4|47591.4|47639.8|47527.8|476
1648508100000|2022-03-28 22:55:00|47655.5|47543.5|47601.9|47489.9|47702.7|47590.7|47569.8|47457.8|377
1648508400000|2022-03-28 23:00:00|47601.1|47489.1|47633.6|47521.6|47648.9|47536.9|47544.2|47432.2|469
1648508700000|2022-03-28 23:05:00|47634.1|47522.1|47539.7|47427.7|47645.1|47533.1|47538|47426|302
1648509000000|2022-03-28 23:10:00|47541|47429|47519.8|47407.8|47553.9|47441.9|47492.2|47380.2|364
1648509300000|2022-03-28 23:15:00|47520.6|47408.6|47196.9|47084.9|47550.6|47438.6|47178.2|47066.2|590
1648509600000|2022-03-28 23:20:00|47194|47082|47177|47065|47263.8|47151.8|47128.7|47016.7|814
1648509900000|2022-03-28 23:25:00|47177.3|47065.3|47336.1|47224.1|47352|47240|47147.2|47035.2|674
1648510200000|2022-03-28 23:30:00|47326.7|47214.7|47323.5|47211.5|47348.4|47236.4|47256.9|47144.9|585
1648510500000|2022-03-28 23:35:00|47317|47205|47333.6|47221.6|47336.8|47224.8|47267|47155|294
1648510800000|2022-03-28 23:40:00|47335.4|47223.4|47337.5|47225.5|47379.5|47267.5|47320|47208|446
1648511100000|2022-03-28 23:45:00|47341.1|47229.1|47242.9|47130.9|47344|47232|47222.9|47110.9|318
1648511400000|2022-03-28 23:50:00|47242.2|47130.2|47057.5|46945.5|47251.3|47139.3|46993.5|46881.5|505
1648511700000|2022-03-28 23:55:00|47056.6|46944.6|47176.9|47064.9|47239.9|47127.9|47027.4|46915.4|789
1648512000000|2022-03-29 00:00:00|47176.8|47064.8|47213.7|47101.7|47239.4|47127.4|47122.3|47010.3|710
1648512300000|2022-03-29 00:05:00|47213.8|47101.8|47303.3|47191.3|47316.6|47204.6|47175.6|47063.6|553
1648512600000|2022-03-29 00:10:00|47307.1|47195.1|47327.7|47215.7|47393.8|47281.8|47303.3|47191.3|538
1648512900000|2022-03-29 00:15:00|47329.1|47217.1|47323.2|47211.2|47517.4|47405.4|47305|47193|613
1648513200000|2022-03-29 00:20:00|47320.6|47208.6|47428.6|47316.6|47428.6|47316.6|47306.4|47194.4|522
1648513500000|2022-03-29 00:25:00|47428.5|47316.5|47401.3|47289.3|47453.2|47341.2|47388.8|47276.8|366
1648513800000|2022-03-29 00:30:00|47408.4|47296.4|47435.6|47323.6|47463.6|47351.6|47401.7|47289.7|470
1648514100000|2022-03-29 00:35:00|47430.8|47318.8|47452.4|47340.4|47476.3|47364.3|47427.5|47315.5|473
1648514400000|2022-03-29 00:40:00|47452.2|47340.2|47463.9|47351.9|47467.4|47355.4|47395.6|47283.6|358
1648514700000|2022-03-29 00:45:00|47464.2|47352.2|47485.7|47373.7|47650.7|47538.7|47461.4|47349.4|488
1648515000000|2022-03-29 00:50:00|47482.9|47370.9|47432.2|47320.2|47491.1|47379.1|47407.9|47295.9|441
1648515300000|2022-03-29 00:55:00|47432.7|47320.7|47453.9|47341.9|47465.9|47353.9|47410|47298|326
1648515600000|2022-03-29 01:00:00|47448.5|47336.5|47404|47292|47484.8|47372.8|47392|47280|331
1648515900000|2022-03-29 01:05:00|47403.5|47291.5|47446.7|47334.7|47462.9|47350.9|47400.5|47288.5|248
1648516200000|2022-03-29 01:10:00|47447.1|47335.1|47484.9|47372.9|47507.5|47395.5|47443.9|47331.9|216
1648516500000|2022-03-29 01:15:00|47484|47372|47448|47336|47505.5|47393.5|47439|47327|205
1648516800000|2022-03-29 01:20:00|47452|47340|47416.4|47304.4|47457.4|47345.4|47398.5|47286.5|138
1648517100000|2022-03-29 01:25:00|47413.6|47301.6|47465.4|47353.4|47474.4|47362.4|47396.1|47284.1|284
1648517400000|2022-03-29 01:30:00|47466.2|47354.2|47468.4|47356.4|47477.5|47365.5|47425.3|47313.3|174
1648517700000|2022-03-29 01:35:00|47470.9|47358.9|47554.1|47442.1|47559.6|47447.6|47468.4|47356.4|310
1648518000000|2022-03-29 01:40:00|47544.8|47432.8|47515.2|47403.2|47604.6|47492.6|47514.2|47402.2|295
1648518300000|2022-03-29 01:45:00|47522.9|47410.9|47635|47523|47663.1|47551.1|47505|47393|456
1648518600000|2022-03-29 01:50:00|47636.4|47524.4|47617.9|47505.9|47663.8|47551.8|47604.3|47492.3|342
1648518900000|2022-03-29 01:55:00|47616|47504|47593|47481|47633.7|47521.7|47582.3|47470.3|197
1648519200000|2022-03-29 02:00:00|47595.9|47483.9|47571.4|47459.4|47632.7|47520.7|47563.9|47451.9|178
1648519500000|2022-03-29 02:05:00|47571.3|47459.3|47568.7|47456.7|47609.9|47497.9|47558|47446|162
1648519800000|2022-03-29 02:10:00|47568.5|47456.5|47544.3|47432.3|47575.4|47463.4|47518.2|47406.2|159
1648520100000|2022-03-29 02:15:00|47543.9|47431.9|47631.2|47519.2|47645.4|47533.4|47517.9|47405.9|331
1648520400000|2022-03-29 02:20:00|47630|47518|47637|47525|47643|47531|47612.8|47500.8|130
1648520700000|2022-03-29 02:25:00|47637.9|47525.9|47640.5|47528.5|47647.4|47535.4|47590.1|47478.1|188
1648521000000|2022-03-29 02:30:00|47641.6|47529.6|47615.4|47503.4|47660.4|47548.4|47444.5|47332.5|523
1648521300000|2022-03-29 02:35:00|47607.3|47495.3|47582.8|47470.8|47615.4|47503.4|47561|47449|139
1648521600000|2022-03-29 02:40:00|47580.7|47468.7|47550.3|47438.3|47600.3|47488.3|47539|47427|198
1648521900000|2022-03-29 02:45:00|47550.4|47438.4|47515.5|47403.5|47554|47442|47515.5|47403.5|123
1648522200000|2022-03-29 02:50:00|47514.9|47402.9|47510.4|47398.4|47530.3|47418.3|47479.8|47367.8|214
1648522500000|2022-03-29 02:55:00|47510.6|47398.6|47465.9|47353.9|47539.6|47427.6|47465.9|47353.9|235
1648522800000|2022-03-29 03:00:00|47483.4|47371.4|47446.7|47334.7|47485.8|47373.8|47436.4|47324.4|190
1648523100000|2022-03-29 03:05:00|47448.7|47336.7|47426.3|47314.3|47459.7|47347.7|47421.1|47309.1|147
1648523400000|2022-03-29 03:10:00|47426.1|47314.1|47387.8|47275.8|47440|47328|47379|47267|189
1648523700000|2022-03-29 03:15:00|47388.1|47276.1|47415.4|47303.4|47417.9|47305.9|47385.7|47273.7|240
1648524000000|2022-03-29 03:20:00|47413.4|47301.4|47436.3|47324.3|47464.6|47352.6|47411|47299|401
1648524300000|2022-03-29 03:25:00|47435.1|47323.1|47448.1|47336.1|47482.1|47370.1|47428.9|47316.9|283
1648524600000|2022-03-29 03:30:00|47447.7|47335.7|47468.3|47356.3|47488.7|47376.7|47429.9|47317.9|248
1648524900000|2022-03-29 03:35:00|47470|47358|47430.9|47318.9|47470.5|47358.5|47426|47314|95
1648525200000|2022-03-29 03:40:00|47436.4|47324.4|47458.6|47346.6|47474.1|47362.1|47422.5|47310.5|178
1648525500000|2022-03-29 03:45:00|47456|47344|47388.4|47276.4|47467.3|47355.3|47376.8|47264.8|311
1648525800000|2022-03-29 03:50:00|47384.1|47272.1|47381.3|47269.3|47422.7|47310.7|47381.3|47269.3|162
1648526100000|2022-03-29 03:55:00|47380.5|47268.5|47393.8|47281.8|47413.1|47301.1|47379.5|47267.5|207
1648526400000|2022-03-29 04:00:00|47394|47282|47418.3|47306.3|47435.9|47323.9|47393.8|47281.8|270
1648526700000|2022-03-29 04:05:00|47418.7|47306.7|47383|47271|47418.7|47306.7|47377|47265|193
1648527000000|2022-03-29 04:10:00|47384.4|47272.4|47440.8|47328.8|47443.7|47331.7|47384.4|47272.4|264
1648527300000|2022-03-29 04:15:00|47444.2|47332.2|47550.2|47438.2|47550.2|47438.2|47430.9|47318.9|322
1648527600000|2022-03-29 04:20:00|47550.6|47438.6|47575.9|47463.9|47587|47475|47510.1|47398.1|353
1648527900000|2022-03-29 04:25:00|47577|47465|47656.6|47544.6|47706.1|47594.1|47564.7|47452.7|441
1648528200000|2022-03-29 04:30:00|47649|47537|47660.7|47548.7|47668.3|47556.3|47614.5|47502.5|440
1648528500000|2022-03-29 04:35:00|47659.7|47547.7|47634.4|47522.4|47671.9|47559.9|47617.9|47505.9|362
1648528800000|2022-03-29 04:40:00|47634.2|47522.2|47623.5|47511.5|47641.5|47529.5|47614.7|47502.7|137
1648529100000|2022-03-29 04:45:00|47623.1|47511.1|47645.9|47533.9|47645.9|47533.9|47619.6|47507.6|211
1648529400000|2022-03-29 04:50:00|47646.4|47534.4|47587.7|47475.7|47655.3|47543.3|47540.5|47428.5|419
1648529700000|2022-03-29 04:55:00|47588.5|47476.5|47650.7|47538.7|47671.7|47559.7|47585|47473|421
1648530000000|2022-03-29 05:00:00|47650.8|47538.8|47672.9|47560.9|47679.4|47567.4|47639.1|47527.1|344
1648530300000|2022-03-29 05:05:00|47673.6|47561.6|47623.3|47511.3|47674.1|47562.1|47607.8|47495.8|213
1648530600000|2022-03-29 05:10:00|47626.4|47514.4|47572.4|47460.4|47628.3|47516.3|47572.4|47460.4|169
1648530900000|2022-03-29 05:15:00|47570.1|47458.1|47583.5|47471.5|47609.4|47497.4|47566.8|47454.8|113
1648531200000|2022-03-29 05:20:00|47584.6|47472.6|47585.6|47473.6|47595.9|47483.9|47566.4|47454.4|109
1648531500000|2022-03-29 05:25:00|47585.5|47473.5|47583.3|47471.3|47596.7|47484.7|47572.7|47460.7|196
1648531800000|2022-03-29 05:30:00|47580.8|47468.8|47602|47490|47608.8|47496.8|47580.8|47468.8|306
1648532100000|2022-03-29 05:35:00|47599.1|47487.1|47589|47477|47619.6|47507.6|47584.8|47472.8|150
1648532400000|2022-03-29 05:40:00|47595|47483|47630.9|47518.9|47630.9|47518.9|47570.9|47458.9|110
1648532700000|2022-03-29 05:45:00|47633.4|47521.4|47649.4|47537.4|47685.7|47573.7|47614.5|47502.5|412
1648533000000|2022-03-29 05:50:00|47657.9|47545.9|47710.5|47598.5|47719.9|47607.9|47644.2|47532.2|301
1648533300000|2022-03-29 05:55:00|47714.9|47602.9|47693.5|47581.5|47725|47613|47665.5|47553.5|256
1648533600000|2022-03-29 06:00:00|47692.8|47580.8|47678.5|47566.5|47722.8|47610.8|47656|47544|275
1648533900000|2022-03-29 06:05:00|47657.7|47545.7|47694.4|47582.4|47699.1|47587.1|47655.7|47543.7|280
1648534200000|2022-03-29 06:10:00|47694.6|47582.6|47662.8|47550.8|47698.5|47586.5|47659.4|47547.4|127
1648534500000|2022-03-29 06:15:00|47663.8|47551.8|47691.5|47579.5|47727.2|47615.2|47644.2|47532.2|184
1648534800000|2022-03-29 06:20:00|47691.7|47579.7|47712.4|47600.4|47745.1|47633.1|47671.9|47559.9|337
1648535100000|2022-03-29 06:25:00|47712.7|47600.7|47722.1|47610.1|47805.2|47693.2|47709|47597|246
1648535400000|2022-03-29 06:30:00|47717.2|47605.2|47685.7|47573.7|47736.5|47624.5|47677.4|47565.4|178
1648535700000|2022-03-29 06:35:00|47698.2|47586.2|47605.5|47493.5|47701.9|47589.9|47604.9|47492.9|467
1648536000000|2022-03-29 06:40:00|47606.3|47494.3|47614|47502|47637.8|47525.8|47603.7|47491.7|206
1648536300000|2022-03-29 06:45:00|47623.8|47511.8|47605|47493|47626|47514|47589.6|47477.6|167
1648536600000|2022-03-29 06:50:00|47598.1|47486.1|47625.6|47513.6|47629.7|47517.7|47586.5|47474.5|181
1648536900000|2022-03-29 06:55:00|47625.4|47513.4|47624.2|47512.2|47628.1|47516.1|47589.5|47477.5|205
1648537200000|2022-03-29 07:00:00|47624.4|47512.4|47603.7|47491.7|47631.6|47519.6|47587.8|47475.8|255
1648537500000|2022-03-29 07:05:00|47602.6|47490.6|47526.9|47414.9|47612.7|47500.7|47511.6|47399.6|272
1648537800000|2022-03-29 07:10:00|47511.6|47399.6|47538|47426|47563.6|47451.6|47510.7|47398.7|241
1648538100000|2022-03-29 07:15:00|47542.5|47430.5|47551.6|47439.6|47572.6|47460.6|47510.8|47398.8|389
1648538400000|2022-03-29 07:20:00|47549.2|47437.2|47529.3|47417.3|47579.4|47467.4|47523.9|47411.9|263
1648538700000|2022-03-29 07:25:00|47531.6|47419.6|47565|47453|47577.6|47465.6|47529.3|47417.3|300
1648539000000|2022-03-29 07:30:00|47566.8|47454.8|47511.7|47399.7|47567.4|47455.4|47511.7|47399.7|199
1648539300000|2022-03-29 07:35:00|47526.8|47414.8|47499.9|47387.9|47529.7|47417.7|47480.5|47368.5|250
1648539600000|2022-03-29 07:40:00|47502.2|47390.2|47499.1|47387.1|47508.1|47396.1|47477.4|47365.4|219
1648539900000|2022-03-29 07:45:00|47503.4|47391.4|47471.2|47359.2|47505.1|47393.1|47458.8|47346.8|259
1648540200000|2022-03-29 07:50:00|47471.6|47359.6|47466.9|47354.9|47489.7|47377.7|47461.6|47349.6|195
1648540500000|2022-03-29 07:55:00|47466.2|47354.2|47417.4|47305.4|47473.4|47361.4|47417.4|47305.4|271
1648540800000|2022-03-29 08:00:00|47417.2|47305.2|47468.9|47356.9|47484.6|47372.6|47407.8|47295.8|368
1648541100000|2022-03-29 08:05:00|47466.5|47354.5|47511.6|47399.6|47523.1|47411.1|47414.4|47302.4|263
1648541400000|2022-03-29 08:10:00|47515.1|47403.1|47536.1|47424.1|47562.3|47450.3|47506.9|47394.9|236
1648541700000|2022-03-29 08:15:00|47542.7|47430.7|47537.5|47425.5|47629.2|47517.2|47535.8|47423.8|331
1648542000000|2022-03-29 08:20:00|47550.5|47438.5|47535.3|47423.3|47581.9|47469.9|47529.4|47417.4|267
1648542300000|2022-03-29 08:25:00|47535.1|47423.1|47557|47445|47562.1|47450.1|47535.1|47423.1|208
1648542600000|2022-03-29 08:30:00|47556.3|47444.3|47521.5|47409.5|47571.8|47459.8|47516.7|47404.7|186
1648542900000|2022-03-29 08:35:00|47524.5|47412.5|47579.8|47467.8|47597.6|47485.6|47515|47403|316
1648543200000|2022-03-29 08:40:00|47578.1|47466.1|47603.1|47491.1|47634.6|47522.6|47575.6|47463.6|228
1648543500000|2022-03-29 08:45:00|47608.7|47496.7|47650.8|47538.8|47660.8|47548.8|47586|47474|221
1648543800000|2022-03-29 08:50:00|47650.7|47538.7|47635|47523|47681.8|47569.8|47625.8|47513.8|392
1648544100000|2022-03-29 08:55:00|47634.9|47522.9|47595.7|47483.7|47646|47534|47572|47460|224
1648544400000|2022-03-29 09:00:00|47599.8|47487.8|47655.7|47543.7|47658.8|47546.8|47579|47467|219
1648544700000|2022-03-29 09:05:00|47655.9|47543.9|47705.6|47593.6|47740.6|47628.6|47647.4|47535.4|278
1648545000000|2022-03-29 09:10:00|47708.3|47596.3|47735.1|47623.1|47744.9|47632.9|47705|47593|184
1648545300000|2022-03-29 09:15:00|47733.4|47621.4|47783.2|47671.2|47795.9|47683.9|47733.4|47621.4|445
1648545600000|2022-03-29 09:20:00|47783|47671|47747.7|47635.7|47789.1|47677.1|47712.5|47600.5|415
1648545900000|2022-03-29 09:25:00|47750.7|47638.7|47706.2|47594.2|47764.1|47652.1|47706.2|47594.2|287
1648546200000|2022-03-29 09:30:00|47706.4|47594.4|47735.5|47623.5|47735.5|47623.5|47641.6|47529.6|412
1648546500000|2022-03-29 09:35:00|47736.2|47624.2|47755.2|47643.2|47765.7|47653.7|47720.7|47608.7|368
1648546800000|2022-03-29 09:40:00|47756.7|47644.7|47710.5|47598.5|47757.9|47645.9|47697.8|47585.8|406
1648547100000|2022-03-29 09:45:00|47720|47608|47646.5|47534.5|47730.6|47618.6|47636.1|47524.1|451
1648547400000|2022-03-29 09:50:00|47646.3|47534.3|47632.1|47520.1|47661.4|47549.4|47611.2|47499.2|231
1648547700000|2022-03-29 09:55:00|47631.9|47519.9|47652.7|47540.7|47654.5|47542.5|47619|47507|321
1648548000000|2022-03-29 10:00:00|47654|47542|47640.7|47528.7|47665.6|47553.6|47608.9|47496.9|255
1648548300000|2022-03-29 10:05:00|47644.4|47532.4|47613.7|47501.7|47650.7|47538.7|47603.5|47491.5|314
1648548600000|2022-03-29 10:10:00|47616.1|47504.1|47585|47473|47621.7|47509.7|47572.6|47460.6|278
1648548900000|2022-03-29 10:15:00|47580|47468|47570.2|47458.2|47587.1|47475.1|47550.9|47438.9|304
1648549200000|2022-03-29 10:20:00|47570|47458|47567.6|47455.6|47579.6|47467.6|47506.7|47394.7|300
1648549500000|2022-03-29 10:25:00|47571.5|47459.5|47604.7|47492.7|47609.9|47497.9|47553.7|47441.7|338
1648549800000|2022-03-29 10:30:00|47607|47495|47585.3|47473.3|47607.4|47495.4|47577.9|47465.9|199
1648550100000|2022-03-29 10:35:00|47587.7|47475.7|47582|47470|47608.7|47496.7|47574.3|47462.3|336
1648550400000|2022-03-29 10:40:00|47581.3|47469.3|47579.5|47467.5|47599.6|47487.6|47577.6|47465.6|275
1648550700000|2022-03-29 10:45:00|47580.8|47468.8|47615|47503|47623.3|47511.3|47579.5|47467.5|308
1648551000000|2022-03-29 10:50:00|47607|47495|47636.9|47524.9|47639.2|47527.2|47605.8|47493.8|352
1648551300000|2022-03-29 10:55:00|47636.8|47524.8|47664.2|47552.2|47671.8|47559.8|47630.6|47518.6|272
1648551600000|2022-03-29 11:00:00|47664.7|47552.7|47734.9|47622.9|47736.2|47624.2|47639.8|47527.8|382
1648551900000|2022-03-29 11:05:00|47743.4|47631.4|47715.7|47603.7|47743.4|47631.4|47700.9|47588.9|262
1648552200000|2022-03-29 11:10:00|47710.2|47598.2|47777.8|47665.8|47783|47671|47695.2|47583.2|450
1648552500000|2022-03-29 11:15:00|47779.1|47667.1|47737.1|47625.1|47788|47676|47729.3|47617.3|439
1648552800000|2022-03-29 11:20:00|47739.9|47627.9|47714.8|47602.8|47753|47641|47692.9|47580.9|415
1648553100000|2022-03-29 11:25:00|47714.5|47602.5|47712.2|47600.2|47737.7|47625.7|47698.7|47586.7|368
1648553400000|2022-03-29 11:30:00|47712.4|47600.4|47649|47537|47712.4|47600.4|47635.6|47523.6|308
1648553700000|2022-03-29 11:35:00|47648.5|47536.5|47653.9|47541.9|47689.9|47577.9|47642|47530|393
1648554000000|2022-03-29 11:40:00|47653.4|47541.4|47929.5|47817.5|47929.5|47817.5|47648.8|47536.8|402
1648554300000|2022-03-29 11:45:00|47929|47817|47978.8|47866.8|48000.4|47888.4|47906|47794|804
1648554600000|2022-03-29 11:50:00|47976.1|47864.1|48019.4|47907.4|48021.7|47909.7|47930.7|47818.7|512
1648554900000|2022-03-29 11:55:00|48019.5|47907.5|47980.5|47868.5|48027.8|47915.8|47941.8|47829.8|564
1648555200000|2022-03-29 12:00:00|47975.1|47863.1|47957.1|47845.1|47990.5|47878.5|47893.2|47781.2|638
1648555500000|2022-03-29 12:05:00|47958.5|47846.5|48021.7|47909.7|48037.6|47925.6|47937.3|47825.3|578
1648555800000|2022-03-29 12:10:00|48021.9|47909.9|48076.4|47964.4|48081.4|47969.4|48006|47894|503
1648556100000|2022-03-29 12:15:00|48081.1|47969.1|47997.8|47885.8|48096.9|47984.9|47993|47881|699
1648556400000|2022-03-29 12:20:00|48000.6|47888.6|48029|47917|48154.9|48042.9|47986.8|47874.8|727
1648556700000|2022-03-29 12:25:00|48031|47919|47996.6|47884.6|48075.5|47963.5|47996.5|47884.5|619
1648557000000|2022-03-29 12:30:00|47997.5|47885.5|48046.7|47934.7|48101.1|47989.1|47962.5|47850.5|534
1648557300000|2022-03-29 12:35:00|48046.5|47934.5|48007.7|47895.7|48093.5|47981.5|47982.4|47870.4|516
1648557600000|2022-03-29 12:40:00|48010.5|47898.5|47985.4|47873.4|48021.4|47909.4|47952|47840|379
1648557900000|2022-03-29 12:45:00|47985.5|47873.5|47939.7|47827.7|48014.6|47902.6|47885.9|47773.9|528
1648558200000|2022-03-29 12:50:00|47939.4|47827.4|47922.8|47810.8|47958.8|47846.8|47910.3|47798.3|398
1648558500000|2022-03-29 12:55:00|47922.7|47810.7|47917|47805|47925.7|47813.7|47892.2|47780.2|351
1648558800000|2022-03-29 13:00:00|47916.1|47804.1|47913.6|47801.6|47923|47811|47857.3|47745.3|483
1648559100000|2022-03-29 13:05:00|47905.9|47793.9|47934.6|47822.6|47951.7|47839.7|47905.9|47793.9|386
1648559400000|2022-03-29 13:10:00|47934.4|47822.4|47930.8|47818.8|47949.9|47837.9|47903.2|47791.2|338
1648559700000|2022-03-29 13:15:00|47922.7|47810.7|47875.7|47763.7|47929.2|47817.2|47839.5|47727.5|400
1648560000000|2022-03-29 13:20:00|47875.4|47763.4|47834.4|47722.4|47875.4|47763.4|47828|47716|353
1648560300000|2022-03-29 13:25:00|47841.5|47729.5|47843.4|47731.4|47872.5|47760.5|47793.8|47681.8|460
1648560600000|2022-03-29 13:30:00|47844.7|47732.7|47896.8|47784.8|47950.9|47838.9|47832.2|47720.2|448
1648560900000|2022-03-29 13:35:00|47894.8|47782.8|47878.8|47766.8|47947.6|47835.6|47875.5|47763.5|443
1648561200000|2022-03-29 13:40:00|47878.4|47766.4|47764|47652|47883.8|47771.8|47764|47652|412
1648561500000|2022-03-29 13:45:00|47768.3|47656.3|47648.1|47536.1|47806|47694|47640.8|47528.8|476
1648561800000|2022-03-29 13:50:00|47647.3|47535.3|47684.9|47572.9|47685.1|47573.1|47630|47518|391
1648562100000|2022-03-29 13:55:00|47684.6|47572.6|47756|47644|47779.2|47667.2|47684.6|47572.6|332
1648562400000|2022-03-29 14:00:00|47751.8|47639.8|47730.6|47618.6|47792.8|47680.8|47728|47616|360
1648562700000|2022-03-29 14:05:00|47730.5|47618.5|47743.7|47631.7|47757.3|47645.3|47681.7|47569.7|369
1648563000000|2022-03-29 14:10:00|47743.9|47631.9|47705.8|47593.8|47784.8|47672.8|47667.5|47555.5|378
1648563300000|2022-03-29 14:15:00|47699.1|47587.1|47737.6|47625.6|47749.1|47637.1|47669.3|47557.3|287
1648563600000|2022-03-29 14:20:00|47737.2|47625.2|47774|47662|47800.5|47688.5|47736.3|47624.3|352
1648563900000|2022-03-29 14:25:00|47776.2|47664.2|47847.8|47735.8|47867.9|47755.9|47757.3|47645.3|307
1648564200000|2022-03-29 14:30:00|47848.4|47736.4|47876.1|47764.1|47895.9|47783.9|47825.5|47713.5|405
1648564500000|2022-03-29 14:35:00|47876|47764|47809.8|47697.8|47898.8|47786.8|47803|47691|327
1648564800000|2022-03-29 14:40:00|47809.7|47697.7|47837.8|47725.8|47853|47741|47800|47688|528
1648565100000|2022-03-29 14:45:00|47838.3|47726.3|47866.8|47754.8|47901|47789|47838.3|47726.3|293
1648565400000|2022-03-29 14:50:00|47866.7|47754.7|47886|47774|47905.1|47793.1|47861.5|47749.5|271
1648565700000|2022-03-29 14:55:00|47884.8|47772.8|47862|47750|47917.8|47805.8|47857.1|47745.1|248
1648566000000|2022-03-29 15:00:00|47866|47754|47864|47752|47881.4|47769.4|47799.1|47687.1|315
1648566300000|2022-03-29 15:05:00|47864.8|47752.8|47865.5|47753.5|47871|47759|47803|47691|355
1648566600000|2022-03-29 15:10:00|47867.3|47755.3|47950.8|47838.8|47963.8|47851.8|47867.3|47755.3|380
1648566900000|2022-03-29 15:15:00|47954.3|47842.3|48031.6|47919.6|48049.3|47937.3|47913.9|47801.9|407
1648567200000|2022-03-29 15:20:00|48027.2|47915.2|47947.4|47835.4|48034.7|47922.7|47943.7|47831.7|417
1648567500000|2022-03-29 15:25:00|47947.8|47835.8|47985.3|47873.3|47999.4|47887.4|47921.7|47809.7|361
1648567800000|2022-03-29 15:30:00|47986.7|47874.7|48015.4|47903.4|48055|47943|47985.9|47873.9|309
1648568100000|2022-03-29 15:35:00|48009.5|47897.5|47918.6|47806.6|48014.3|47902.3|47914.8|47802.8|369
1648568400000|2022-03-29 15:40:00|47921.1|47809.1|47815.6|47703.6|47928.2|47816.2|47812|47700|602
1648568700000|2022-03-29 15:45:00|47816.7|47704.7|47573.9|47461.9|47845.2|47733.2|47511.4|47399.4|683
1648569000000|2022-03-29 15:50:00|47573.6|47461.6|47573.9|47461.9|47582|47470|47442.4|47330.4|651
1648569300000|2022-03-29 15:55:00|47565.1|47453.1|47499.6|47387.6|47575.9|47463.9|47497.9|47385.9|540
1648569600000|2022-03-29 16:00:00|47499.7|47387.7|47397.5|47285.5|47537.7|47425.7|47335.8|47223.8|675
1648569900000|2022-03-29 16:05:00|47398|47286|47320.7|47208.7|47441.8|47329.8|47309.6|47197.6|696
1648570200000|2022-03-29 16:10:00|47323.8|47211.8|47189.4|47077.4|47335|47223|47174|47062|408
1648570500000|2022-03-29 16:15:00|47190.6|47078.6|47373.6|47261.6|47382.1|47270.1|47170.3|47058.3|721
1648570800000|2022-03-29 16:20:00|47374|47262|47416.5|47304.5|47501.3|47389.3|47373.5|47261.5|686
1648571100000|2022-03-29 16:25:00|47416|47304|47437.6|47325.6|47452.3|47340.3|47391.4|47279.4|493
1648571400000|2022-03-29 16:30:00|47437.5|47325.5|47356.8|47244.8|47444.2|47332.2|47354.1|47242.1|604
1648571700000|2022-03-29 16:35:00|47356.5|47244.5|47539.8|47427.8|47570.1|47458.1|47351.9|47239.9|588
1648572000000|2022-03-29 16:40:00|47540.3|47428.3|47595.9|47483.9|47596|47484|47519.9|47407.9|563
1648572300000|2022-03-29 16:45:00|47596|47484|47538.7|47426.7|47604.1|47492.1|47537.7|47425.7|606
1648572600000|2022-03-29 16:50:00|47536.6|47424.6|47514|47402|47559.4|47447.4|47510.7|47398.7|446
1648572900000|2022-03-29 16:55:00|47507.9|47395.9|47553.3|47441.3|47565.8|47453.8|47499.1|47387.1|490
1648573200000|2022-03-29 17:00:00|47552.9|47440.9|47491.2|47379.2|47560.9|47448.9|47449.8|47337.8|521
1648573500000|2022-03-29 17:05:00|47493.2|47381.2|47437.7|47325.7|47506.9|47394.9|47436|47324|599
1648573800000|2022-03-29 17:10:00|47437.3|47325.3|47426.1|47314.1|47464|47352|47419.9|47307.9|454
1648574100000|2022-03-29 17:15:00|47430|47318|47304|47192|47456|47344|47264.6|47152.6|515
1648574400000|2022-03-29 17:20:00|47306|47194|47264.2|47152.2|47306|47194|47228.5|47116.5|547
1648574700000|2022-03-29 17:25:00|47267.8|47155.8|47279.1|47167.1|47312.2|47200.2|47259.3|47147.3|458
1648575000000|2022-03-29 17:30:00|47279|47167|47400.1|47288.1|47440.2|47328.2|47238.1|47126.1|648
1648575300000|2022-03-29 17:35:00|47400.6|47288.6|47392.5|47280.5|47405.1|47293.1|47333.8|47221.8|565
1648575600000|2022-03-29 17:40:00|47394|47282|47448.2|47336.2|47458.4|47346.4|47379.5|47267.5|394
1648575900000|2022-03-29 17:45:00|47447.5|47335.5|47466.2|47354.2|47489.9|47377.9|47414|47302|492
1648576200000|2022-03-29 17:50:00|47466.1|47354.1|47513.1|47401.1|47519.6|47407.6|47460|47348|347
1648576500000|2022-03-29 17:55:00|47512.8|47400.8|47520.3|47408.3|47523.7|47411.7|47500.8|47388.8|350
1648576800000|2022-03-29 18:00:00|47518.8|47406.8|47565.8|47453.8|47565.8|47453.8|47491.5|47379.5|411
1648577100000|2022-03-29 18:05:00|47565.4|47453.4|47600.8|47488.8|47603.4|47491.4|47550.8|47438.8|431
1648577400000|2022-03-29 18:10:00|47602.9|47490.9|47601|47489|47603.8|47491.8|47564.5|47452.5|349
1648577700000|2022-03-29 18:15:00|47600.9|47488.9|47584.5|47472.5|47608.7|47496.7|47551.7|47439.7|481
1648578000000|2022-03-29 18:20:00|47588.4|47476.4|47591.6|47479.6|47592.9|47480.9|47544.7|47432.7|394
1648578300000|2022-03-29 18:25:00|47591.3|47479.3|47640.8|47528.8|47646.4|47534.4|47554.8|47442.8|465
1648578600000|2022-03-29 18:30:00|47641.1|47529.1|47463.2|47351.2|47641.3|47529.3|47434.4|47322.4|494
1648578900000|2022-03-29 18:35:00|47463.6|47351.6|47563.3|47451.3|47609.2|47497.2|47458.6|47346.6|474
1648579200000|2022-03-29 18:40:00|47562.3|47450.3|47555.9|47443.9|47587|47475|47489.4|47377.4|515
1648579500000|2022-03-29 18:45:00|47555.4|47443.4|47573.9|47461.9|47610|47498|47555|47443|413
1648579800000|2022-03-29 18:50:00|47574.4|47462.4|47596.5|47484.5|47612.2|47500.2|47557.6|47445.6|396
1648580100000|2022-03-29 18:55:00|47596.6|47484.6|47591.1|47479.1|47602.9|47490.9|47566.6|47454.6|310
1648580400000|2022-03-29 19:00:00|47591|47479|47627.1|47515.1|47631.7|47519.7|47572.5|47460.5|364
1648580700000|2022-03-29 19:05:00|47627|47515|47702.5|47590.5|47720.3|47608.3|47607.6|47495.6|323
1648581000000|2022-03-29 19:10:00|47704|47592|47734.1|47622.1|47762.6|47650.6|47688.5|47576.5|660
1648581300000|2022-03-29 19:15:00|47734.6|47622.6|47919.3|47807.3|47922.6|47810.6|47734.6|47622.6|521
1648581600000|2022-03-29 19:20:00|47919.2|47807.2|47831.7|47719.7|47932.5|47820.5|47825.7|47713.7|488
1648581900000|2022-03-29 19:25:00|47831.5|47719.5|47848.9|47736.9|47874.7|47762.7|47827.5|47715.5|540
1648582200000|2022-03-29 19:30:00|47850.9|47738.9|47862.7|47750.7|47862.7|47750.7|47828|47716|320
1648582500000|2022-03-29 19:35:00|47863.4|47751.4|47833.3|47721.3|47895.3|47783.3|47829.4|47717.4|408
1648582800000|2022-03-29 19:40:00|47836|47724|47808.6|47696.6|47841|47729|47782.2|47670.2|353
1648583100000|2022-03-29 19:45:00|47808.5|47696.5|47782.1|47670.1|47850.4|47738.4|47768.5|47656.5|477
1648583400000|2022-03-29 19:50:00|47782.5|47670.5|47731.4|47619.4|47786.4|47674.4|47669.5|47557.5|541
1648583700000|2022-03-29 19:55:00|47732.8|47620.8|47771.4|47659.4|47781.4|47669.4|47722.7|47610.7|439
1648584000000|2022-03-29 20:00:00|47768.4|47656.4|47776|47664|47793.8|47681.8|47726.9|47614.9|417
1648584300000|2022-03-29 20:05:00|47779.7|47667.7|47764.2|47652.2|47783.2|47671.2|47735.5|47623.5|353
1648584600000|2022-03-29 20:10:00|47762.1|47650.1|47737|47625|47763.5|47651.5|47726.3|47614.3|246
1648584900000|2022-03-29 20:15:00|47736.9|47624.9|47677.5|47565.5|47743.5|47631.5|47677.5|47565.5|169
1648585200000|2022-03-29 20:20:00|47691.3|47579.3|47709.1|47597.1|47740.4|47628.4|47682.5|47570.5|199
1648585500000|2022-03-29 20:25:00|47710.1|47598.1|47688.6|47576.6|47749|47637|47687.5|47575.5|248
1648585800000|2022-03-29 20:30:00|47688.3|47576.3|47643.4|47531.4|47689.7|47577.7|47631.4|47519.4|210
1648586100000|2022-03-29 20:35:00|47643.2|47531.2|47599.2|47487.2|47651.6|47539.6|47599.2|47487.2|134
1648586400000|2022-03-29 20:40:00|47599.5|47487.5|47616.6|47504.6|47626.6|47514.6|47599.1|47487.1|278
1648586700000|2022-03-29 20:45:00|47619|47507|47568.5|47456.5|47633.3|47521.3|47560.1|47448.1|293
1648587000000|2022-03-29 20:50:00|47569.7|47457.7|47415.5|47303.5|47571.4|47459.4|47410.4|47298.4|410
1648587300000|2022-03-29 20:55:00|47414.8|47302.8|47536.3|47424.3|47536.3|47424.3|47385.9|47273.9|569
1648587600000|2022-03-29 21:00:00|47536.7|47424.7|47569.6|47457.6|47573.1|47461.1|47475.2|47363.2|421
1648587900000|2022-03-29 21:05:00|47569|47457|47475.4|47363.4|47569|47457|47466.1|47354.1|374
1648588200000|2022-03-29 21:10:00|47475|47363|47440.6|47328.6|47496.2|47384.2|47332.5|47220.5|449
1648588500000|2022-03-29 21:15:00|47434.1|47322.1|47479.6|47367.6|47500|47388|47416.2|47304.2|233
1648588800000|2022-03-29 21:20:00|47485.7|47373.7|47485.4|47373.4|47516.5|47404.5|47475|47363|183
1648589100000|2022-03-29 21:25:00|47485.5|47373.5|47518.3|47406.3|47527.7|47415.7|47485.5|47373.5|169
1648589400000|2022-03-29 21:30:00|47520.6|47408.6|47551|47439|47553.1|47441.1|47514.8|47402.8|179
1648589700000|2022-03-29 21:35:00|47551.2|47439.2|47487.7|47375.7|47555.2|47443.2|47487.7|47375.7|273
1648590000000|2022-03-29 21:40:00|47487.5|47375.5|47384.8|47272.8|47487.5|47375.5|47321.9|47209.9|511
1648590300000|2022-03-29 21:45:00|47381.8|47269.8|47291.1|47179.1|47423.6|47311.6|47280.3|47168.3|605
1648590600000|2022-03-29 21:50:00|47287.9|47175.9|47340.9|47228.9|47352.4|47240.4|47236|47124|661
1648590900000|2022-03-29 21:55:00|47339.4|47227.4|47347.2|47235.2|47384.6|47272.6|47303.5|47191.5|440
1648591200000|2022-03-29 22:00:00|47347.1|47235.1|47372.8|47260.8|47372.8|47260.8|47246.4|47134.4|593
1648591500000|2022-03-29 22:05:00|47373.2|47261.2|47308.5|47196.5|47389.6|47277.6|47297.4|47185.4|520
1648591800000|2022-03-29 22:10:00|47315.1|47203.1|47301.7|47189.7|47323.2|47211.2|47248.9|47136.9|467
1648592100000|2022-03-29 22:15:00|47302.7|47190.7|47254.2|47142.2|47369.4|47257.4|47250|47138|498
1648592400000|2022-03-29 22:20:00|47253.8|47141.8|47244.8|47132.8|47288|47176|47224.7|47112.7|420
1648592700000|2022-03-29 22:25:00|47246.4|47134.4|47285.7|47173.7|47292.6|47180.6|47219|47107|500
1648593000000|2022-03-29 22:30:00|47285.5|47173.5|47098.6|46986.6|47327.2|47215.2|47044.1|46932.1|665
1648593300000|2022-03-29 22:35:00|47097.4|46985.4|47357.8|47245.8|47375|47263|47096.8|46984.8|834
1648593600000|2022-03-29 22:40:00|47356.8|47244.8|47304.7|47192.7|47435.4|47323.4|47304.7|47192.7|563
1648593900000|2022-03-29 22:45:00|47305.3|47193.3|47379.8|47267.8|47417|47305|47304.8|47192.8|478
1648594200000|2022-03-29 22:50:00|47380.4|47268.4|47391.1|47279.1|47412.7|47300.7|47361.2|47249.2|487
1648594500000|2022-03-29 22:55:00|47390.7|47278.7|47393.2|47281.2|47452.1|47340.1|47346.7|47234.7|500
1648594800000|2022-03-29 23:00:00|47393.5|47281.5|47428.9|47316.9|47454.5|47342.5|47376|47264|414
1648595100000|2022-03-29 23:05:00|47426.7|47314.7|47398.4|47286.4|47429.3|47317.3|47370|47258|578
1648595400000|2022-03-29 23:10:00|47399.3|47287.3|47405.6|47293.6|47421.5|47309.5|47394.6|47282.6|414
1648595700000|2022-03-29 23:15:00|47401.9|47289.9|47469.6|47357.6|47474.6|47362.6|47395.5|47283.5|389
1648596000000|2022-03-29 23:20:00|47470.3|47358.3|47494.2|47382.2|47495.1|47383.1|47460|47348|386
1648596300000|2022-03-29 23:25:00|47494|47382|47477.1|47365.1|47516.8|47404.8|47469.6|47357.6|441
1648596600000|2022-03-29 23:30:00|47478.6|47366.6|47500.1|47388.1|47513.4|47401.4|47453.4|47341.4|361
1648596900000|2022-03-29 23:35:00|47499.9|47387.9|47509|47397|47517.2|47405.2|47482|47370|314
1648597200000|2022-03-29 23:40:00|47507.9|47395.9|47518|47406|47546.9|47434.9|47506.2|47394.2|397
1648597500000|2022-03-29 23:45:00|47518.8|47406.8|47542.1|47430.1|47552.4|47440.4|47511.2|47399.2|191
1648597800000|2022-03-29 23:50:00|47542|47430|47552.5|47440.5|47570.2|47458.2|47530.8|47418.8|197
1648598100000|2022-03-29 23:55:00|47547.5|47435.5|47490.8|47378.8|47559.7|47447.7|47479.3|47367.3|282
1648598400000|2022-03-30 00:00:00|47485.3|47373.3|47422|47310|47500.4|47388.4|47405.5|47293.5|378
1648598700000|2022-03-30 00:05:00|47422.1|47310.1|47464.9|47352.9|47466.1|47354.1|47379.2|47267.2|371
1648599000000|2022-03-30 00:10:00|47465.5|47353.5|47444.3|47332.3|47498.5|47386.5|47394.4|47282.4|343
1648599300000|2022-03-30 00:15:00|47444.6|47332.6|47422.9|47310.9|47469.9|47357.9|47395.7|47283.7|337
1648599600000|2022-03-30 00:20:00|47422.7|47310.7|47364.9|47252.9|47422.7|47310.7|47364.9|47252.9|238
1648599900000|2022-03-30 00:25:00|47365.9|47253.9|47334|47222|47378.4|47266.4|47332.2|47220.2|246
1648600200000|2022-03-30 00:30:00|47331.5|47219.5|47207.3|47095.3|47341.9|47229.9|47195.3|47083.3|530
1648600500000|2022-03-30 00:35:00|47205.7|47093.7|47229|47117|47242.4|47130.4|47152|47040|490
1648600800000|2022-03-30 00:40:00|47228.7|47116.7|47266.9|47154.9|47276.2|47164.2|47228.7|47116.7|488
1648601100000|2022-03-30 00:45:00|47265.7|47153.7|47214.5|47102.5|47266.6|47154.6|47190.8|47078.8|375
1648601400000|2022-03-30 00:50:00|47215|47103|47291.5|47179.5|47344.4|47232.4|47190.7|47078.7|419
1648601700000|2022-03-30 00:55:00|47288.5|47176.5|47305.8|47193.8|47328.7|47216.7|47250.2|47138.2|316
1648602000000|2022-03-30 01:00:00|47301.2|47189.2|47177.2|47065.2|47305.8|47193.8|47147.6|47035.6|338
1648602300000|2022-03-30 01:05:00|47177.5|47065.5|47205.7|47093.7|47226.8|47114.8|47165.5|47053.5|416
1648602600000|2022-03-30 01:10:00|47205.5|47093.5|47236.5|47124.5|47237|47125|47183.4|47071.4|384
1648602900000|2022-03-30 01:15:00|47236.2|47124.2|47218.7|47106.7|47262.3|47150.3|47208.2|47096.2|369
1648603200000|2022-03-30 01:20:00|47219.8|47107.8|47159.6|47047.6|47223|47111|47154|47042|371
1648603500000|2022-03-30 01:25:00|47165.6|47053.6|47126.4|47014.4|47203.1|47091.1|47122.7|47010.7|490
1648603800000|2022-03-30 01:30:00|47127.1|47015.1|47118|47006|47163.1|47051.1|47114|47002|275
1648604100000|2022-03-30 01:35:00|47115|47003|47096|46984|47176.1|47064.1|47091.4|46979.4|398
1648604400000|2022-03-30 01:40:00|47096.5|46984.5|46810|46698|47097.4|46985.4|46672.8|46560.8|718
1648604700000|2022-03-30 01:45:00|46810.1|46698.1|46860.3|46748.3|46900.9|46788.9|46610.5|46498.5|655
1648605000000|2022-03-30 01:50:00|46852.2|46740.2|46809.9|46697.9|46911|46799|46763.5|46651.5|624
1648605300000|2022-03-30 01:55:00|46813.6|46701.6|46926.1|46814.1|46942.4|46830.4|46808.8|46696.8|620
1648605600000|2022-03-30 02:00:00|46927.8|46815.8|46958.6|46846.6|46992|46880|46872.5|46760.5|564
1648605900000|2022-03-30 02:05:00|46950.7|46838.7|47084.4|46972.4|47090.2|46978.2|46949.5|46837.5|489
1648606200000|2022-03-30 02:10:00|47086.7|46974.7|47140.4|47028.4|47141.1|47029.1|47075.9|46963.9|511
1648606500000|2022-03-30 02:15:00|47138.6|47026.6|47154.7|47042.7|47157.4|47045.4|47108.3|46996.3|373
1648606800000|2022-03-30 02:20:00|47154.5|47042.5|47163.9|47051.9|47179.1|47067.1|47154.3|47042.3|178
1648607100000|2022-03-30 02:25:00|47164.1|47052.1|47201.3|47089.3|47207.4|47095.4|47154.6|47042.6|290
1648607400000|2022-03-30 02:30:00|47204.4|47092.4|47222.4|47110.4|47222.4|47110.4|47179.8|47067.8|255
1648607700000|2022-03-30 02:35:00|47220.4|47108.4|47245.3|47133.3|47248|47136|47207.9|47095.9|278
1648608000000|2022-03-30 02:40:00|47245.4|47133.4|47259.8|47147.8|47330.6|47218.6|47231.6|47119.6|499
1648608300000|2022-03-30 02:45:00|47260.9|47148.9|47344.7|47232.7|47348.3|47236.3|47260.1|47148.1|418
1648608600000|2022-03-30 02:50:00|47344|47232|47334.4|47222.4|47353.8|47241.8|47324.4|47212.4|267
1648608900000|2022-03-30 02:55:00|47334.6|47222.6|47269.3|47157.3|47342.2|47230.2|47269.3|47157.3|289
1648609200000|2022-03-30 03:00:00|47269.7|47157.7|47396.4|47284.4|47396.4|47284.4|47263.8|47151.8|399
1648609500000|2022-03-30 03:05:00|47395.7|47283.7|47432.1|47320.1|47433.7|47321.7|47362|47250|282
1648609800000|2022-03-30 03:10:00|47432.5|47320.5|47449.2|47337.2|47481.5|47369.5|47427.6|47315.6|186
1648610100000|2022-03-30 03:15:00|47450|47338|47389.9|47277.9|47460.3|47348.3|47389.9|47277.9|177
1648610400000|2022-03-30 03:20:00|47397|47285|47432.4|47320.4|47440.8|47328.8|47397|47285|287
1648610700000|2022-03-30 03:25:00|47433.7|47321.7|47452.5|47340.5|47474.5|47362.5|47424.8|47312.8|334
1648611000000|2022-03-30 03:30:00|47451.6|47339.6|47387.5|47275.5|47473.2|47361.2|47387.5|47275.5|334
1648611300000|2022-03-30 03:35:00|47400.2|47288.2|47404.4|47292.4|47413.5|47301.5|47385.4|47273.4|287
1648611600000|2022-03-30 03:40:00|47393.3|47281.3|47367.2|47255.2|47404.4|47292.4|47352.8|47240.8|266
1648611900000|2022-03-30 03:45:00|47370.3|47258.3|47415.4|47303.4|47421.1|47309.1|47358.3|47246.3|134
1648612200000|2022-03-30 03:50:00|47418.5|47306.5|47504.5|47392.5|47514|47402|47410.4|47298.4|353
1648612500000|2022-03-30 03:55:00|47498.4|47386.4|47493.3|47381.3|47504.7|47392.7|47458.5|47346.5|288
1648612800000|2022-03-30 04:00:00|47493.5|47381.5|47450.1|47338.1|47512.4|47400.4|47431.2|47319.2|230
1648613100000|2022-03-30 04:05:00|47449.6|47337.6|47467.6|47355.6|47515|47403|47446.4|47334.4|315
1648613400000|2022-03-30 04:10:00|47466.6|47354.6|47441.4|47329.4|47470.2|47358.2|47440.7|47328.7|191
1648613700000|2022-03-30 04:15:00|47441.2|47329.2|47390.9|47278.9|47441.2|47329.2|47390.7|47278.7|192
1648614000000|2022-03-30 04:20:00|47389.9|47277.9|47372.9|47260.9|47407.9|47295.9|47356.7|47244.7|131
1648614300000|2022-03-30 04:25:00|47362.1|47250.1|47388.8|47276.8|47392.1|47280.1|47343.9|47231.9|374
1648614600000|2022-03-30 04:30:00|47389.1|47277.1|47313.7|47201.7|47390.7|47278.7|47303.7|47191.7|363
1648614900000|2022-03-30 04:35:00|47314.1|47202.1|47270.9|47158.9|47329.7|47217.7|47267.5|47155.5|373
1648615200000|2022-03-30 04:40:00|47267.1|47155.1|47210.2|47098.2|47287.2|47175.2|47210.2|47098.2|412
1648615500000|2022-03-30 04:45:00|47211.1|47099.1|47254.7|47142.7|47264.7|47152.7|47210.2|47098.2|368
1648615800000|2022-03-30 04:50:00|47255|47143|47300.4|47188.4|47304.4|47192.4|47255|47143|253
1648616100000|2022-03-30 04:55:00|47299|47187|47302.2|47190.2|47316.1|47204.1|47281.7|47169.7|225
1648616400000|2022-03-30 05:00:00|47302|47190|47273.2|47161.2|47304.9|47192.9|47267.8|47155.8|312
1648616700000|2022-03-30 05:05:00|47273.7|47161.7|47362.3|47250.3|47362.3|47250.3|47273.7|47161.7|270
1648617000000|2022-03-30 05:10:00|47362.1|47250.1|47344.8|47232.8|47363.2|47251.2|47332.6|47220.6|309
1648617300000|2022-03-30 05:15:00|47344.3|47232.3|47353.7|47241.7|47379|47267|47341|47229|257
1648617600000|2022-03-30 05:20:00|47353.8|47241.8|47431.9|47319.9|47431.9|47319.9|47351.1|47239.1|279
1648617900000|2022-03-30 05:25:00|47431.5|47319.5|47527.1|47415.1|47528.2|47416.2|47430.1|47318.1|306
1648618200000|2022-03-30 05:30:00|47531.7|47419.7|47573.1|47461.1|47594.8|47482.8|47531.7|47419.7|394
1648618500000|2022-03-30 05:35:00|47563.2|47451.2|47489.1|47377.1|47564.2|47452.2|47453.7|47341.7|414
1648618800000|2022-03-30 05:40:00|47498.9|47386.9|47465.6|47353.6|47498.9|47386.9|47441.5|47329.5|394
1648619100000|2022-03-30 05:45:00|47466.4|47354.4|47479.1|47367.1|47484.9|47372.9|47440.4|47328.4|328
1648619400000|2022-03-30 05:50:00|47479.2|47367.2|47492.3|47380.3|47504|47392|47462.4|47350.4|275
1648619700000|2022-03-30 05:55:00|47505.4|47393.4|47537.5|47425.5|47537.5|47425.5|47486.5|47374.5|347
1648620000000|2022-03-30 06:00:00|47536.2|47424.2|47596.8|47484.8|47603.9|47491.9|47487.5|47375.5|347
1648620300000|2022-03-30 06:05:00|47596.6|47484.6|47630|47518|47633.6|47521.6|47578.3|47466.3|392
1648620600000|2022-03-30 06:10:00|47633.6|47521.6|47603.4|47491.4|47635.7|47523.7|47599.9|47487.9|284
1648620900000|2022-03-30 06:15:00|47602.8|47490.8|47558.1|47446.1|47604.6|47492.6|47552.7|47440.7|255
1648621200000|2022-03-30 06:20:00|47558.2|47446.2|47572.5|47460.5|47577.8|47465.8|47548.1|47436.1|188
1648621500000|2022-03-30 06:25:00|47578.4|47466.4|47574.5|47462.5|47589.3|47477.3|47551.8|47439.8|285
1648621800000|2022-03-30 06:30:00|47575.8|47463.8|47561.5|47449.5|47582.1|47470.1|47548.3|47436.3|199
1648622100000|2022-03-30 06:35:00|47564.3|47452.3|47493.1|47381.1|47564.3|47452.3|47480.5|47368.5|224
1648622400000|2022-03-30 06:40:00|47492.7|47380.7|47460.7|47348.7|47508.2|47396.2|47438.7|47326.7|321
1648622700000|2022-03-30 06:45:00|47463.6|47351.6|47425.7|47313.7|47469.7|47357.7|47410.3|47298.3|224
1648623000000|2022-03-30 06:50:00|47431.7|47319.7|47502.3|47390.3|47502.3|47390.3|47409.5|47297.5|365
1648623300000|2022-03-30 06:55:00|47502.2|47390.2|47462.1|47350.1|47504.4|47392.4|47452.7|47340.7|303
1648623600000|2022-03-30 07:00:00|47463.9|47351.9|47426.6|47314.6|47477.8|47365.8|47391.6|47279.6|276
1648623900000|2022-03-30 07:05:00|47427.3|47315.3|47484|47372|47491.3|47379.3|47425.8|47313.8|262
1648624200000|2022-03-30 07:10:00|47485.7|47373.7|47496.9|47384.9|47515.5|47403.5|47480.8|47368.8|244
1648624500000|2022-03-30 07:15:00|47495.5|47383.5|47433.5|47321.5|47507.1|47395.1|47430|47318|232
1648624800000|2022-03-30 07:20:00|47433|47321|47488.7|47376.7|47490.8|47378.8|47429.8|47317.8|315
1648625100000|2022-03-30 07:25:00|47488.8|47376.8|47525.2|47413.2|47526.1|47414.1|47479.6|47367.6|263
1648625400000|2022-03-30 07:30:00|47525.3|47413.3|47565.7|47453.7|47565.7|47453.7|47525.2|47413.2|243
1648625700000|2022-03-30 07:35:00|47564.6|47452.6|47532.8|47420.8|47577.5|47465.5|47532.8|47420.8|370
1648626000000|2022-03-30 07:40:00|47532.7|47420.7|47478.2|47366.2|47532.7|47420.7|47465.4|47353.4|313
1648626300000|2022-03-30 07:45:00|47477.5|47365.5|47503.6|47391.6|47511.4|47399.4|47465.5|47353.5|347
1648626600000|2022-03-30 07:50:00|47503.5|47391.5|47520.2|47408.2|47521.3|47409.3|47494|47382|345
1648626900000|2022-03-30 07:55:00|47520.3|47408.3|47451.5|47339.5|47527.6|47415.6|47449.2|47337.2|282
1648627200000|2022-03-30 08:00:00|47451.4|47339.4|47381.6|47269.6|47452.4|47340.4|47362.2|47250.2|357
1648627500000|2022-03-30 08:05:00|47381.4|47269.4|47307.5|47195.5|47382.1|47270.1|47292.7|47180.7|484
1648627800000|2022-03-30 08:10:00|47304|47192|47298|47186|47311.3|47199.3|47254.2|47142.2|421
1648628100000|2022-03-30 08:15:00|47298.7|47186.7|47378.9|47266.9|47396.7|47284.7|47298.7|47186.7|439
1648628400000|2022-03-30 08:20:00|47380.3|47268.3|47418.5|47306.5|47472.3|47360.3|47379.8|47267.8|451
1648628700000|2022-03-30 08:25:00|47420.7|47308.7|47424.1|47312.1|47426.6|47314.6|47385.7|47273.7|374
1648629000000|2022-03-30 08:30:00|47424.5|47312.5|47457.7|47345.7|47471.3|47359.3|47378.7|47266.7|400
1648629300000|2022-03-30 08:35:00|47458.1|47346.1|47529.3|47417.3|47542.1|47430.1|47458.1|47346.1|384
1648629600000|2022-03-30 08:40:00|47531.1|47419.1|47549|47437|47556.7|47444.7|47501|47389|250
1648629900000|2022-03-30 08:45:00|47552.5|47440.5|47487|47375|47552.8|47440.8|47487|47375|349
1648630200000|2022-03-30 08:50:00|47487.2|47375.2|47472|47360|47508|47396|47464.9|47352.9|308
1648630500000|2022-03-30 08:55:00|47471.7|47359.7|47503.1|47391.1|47515.2|47403.2|47471.7|47359.7|308
1648630800000|2022-03-30 09:00:00|47504.4|47392.4|47450.5|47338.5|47512.4|47400.4|47447.4|47335.4|277
1648631100000|2022-03-30 09:05:00|47457.3|47345.3|47409.2|47297.2|47459.9|47347.9|47406.8|47294.8|437
1648631400000|2022-03-30 09:10:00|47409|47297|47398.4|47286.4|47415.3|47303.3|47394.5|47282.5|283
1648631700000|2022-03-30 09:15:00|47402.7|47290.7|47365|47253|47417.7|47305.7|47347.4|47235.4|327
1648632000000|2022-03-30 09:20:00|47367.7|47255.7|47411|47299|47442|47330|47363.1|47251.1|416
1648632300000|2022-03-30 09:25:00|47410.8|47298.8|47399.1|47287.1|47413.8|47301.8|47390.7|47278.7|232
1648632600000|2022-03-30 09:30:00|47399.2|47287.2|47367.6|47255.6|47436.6|47324.6|47354.5|47242.5|303
1648632900000|2022-03-30 09:35:00|47367.8|47255.8|47347.7|47235.7|47375.7|47263.7|47328|47216|271
1648633200000|2022-03-30 09:40:00|47347.8|47235.8|47336.1|47224.1|47348.5|47236.5|47324.5|47212.5|270
1648633500000|2022-03-30 09:45:00|47336.3|47224.3|47328.5|47216.5|47341.6|47229.6|47316.1|47204.1|264
1648633800000|2022-03-30 09:50:00|47332.9|47220.9|47301.9|47189.9|47355.3|47243.3|47296.1|47184.1|264
1648634100000|2022-03-30 09:55:00|47299.8|47187.8|47319.5|47207.5|47333.4|47221.4|47285.8|47173.8|422
1648634400000|2022-03-30 10:00:00|47319.6|47207.6|47383|47271|47385.4|47273.4|47282.8|47170.8|484
1648634700000|2022-03-30 10:05:00|47383.3|47271.3|47332.6|47220.6|47387.7|47275.7|47331.3|47219.3|286
1648635000000|2022-03-30 10:10:00|47332.7|47220.7|47308.6|47196.6|47335.5|47223.5|47288.5|47176.5|357
1648635300000|2022-03-30 10:15:00|47308.3|47196.3|47311.3|47199.3|47322.1|47210.1|47282.9|47170.9|349
1648635600000|2022-03-30 10:20:00|47310.9|47198.9|47329.2|47217.2|47334.8|47222.8|47307|47195|389
1648635900000|2022-03-30 10:25:00|47328.7|47216.7|47331.2|47219.2|47336.1|47224.1|47301.5|47189.5|310
1648636200000|2022-03-30 10:30:00|47331.7|47219.7|47320.8|47208.8|47333.2|47221.2|47277.5|47165.5|328
1648636500000|2022-03-30 10:35:00|47323.3|47211.3|47326.3|47214.3|47326.3|47214.3|47308.7|47196.7|266
1648636800000|2022-03-30 10:40:00|47327.4|47215.4|47348.2|47236.2|47361.8|47249.8|47321.8|47209.8|364
1648637100000|2022-03-30 10:45:00|47347.9|47235.9|47361.7|47249.7|47371.4|47259.4|47342.1|47230.1|344
1648637400000|2022-03-30 10:50:00|47359.3|47247.3|47359.9|47247.9|47363|47251|47340.4|47228.4|153
1648637700000|2022-03-30 10:55:00|47359.6|47247.6|47330.9|47218.9|47362.2|47250.2|47319.2|47207.2|150
1648638000000|2022-03-30 11:00:00|47330.7|47218.7|47345.1|47233.1|47348.2|47236.2|47309.7|47197.7|247
1648638300000|2022-03-30 11:05:00|47347.3|47235.3|47373.9|47261.9|47389.8|47277.8|47347.3|47235.3|248
1648638600000|2022-03-30 11:10:00|47373.5|47261.5|47217.7|47105.7|47378|47266|47194.6|47082.6|413
1648638900000|2022-03-30 11:15:00|47218.3|47106.3|47404.4|47292.4|47443.3|47331.3|47136.3|47024.3|697
1648639200000|2022-03-30 11:20:00|47398.9|47286.9|47462.5|47350.5|47467.5|47355.5|47390.7|47278.7|571
1648639500000|2022-03-30 11:25:00|47463|47351|47463.9|47351.9|47491.4|47379.4|47453.9|47341.9|338
1648639800000|2022-03-30 11:30:00|47464.6|47352.6|47491.3|47379.3|47524.1|47412.1|47464.6|47352.6|391
1648640100000|2022-03-30 11:35:00|47491.9|47379.9|47409.5|47297.5|47495.7|47383.7|47408.9|47296.9|409
1648640400000|2022-03-30 11:40:00|47410.5|47298.5|47396.3|47284.3|47428.7|47316.7|47395.8|47283.8|437
1648640700000|2022-03-30 11:45:00|47395.8|47283.8|47355.7|47243.7|47398.9|47286.9|47321.9|47209.9|384
1648641000000|2022-03-30 11:50:00|47355.4|47243.4|47399|47287|47412.3|47300.3|47330.1|47218.1|445
1648641300000|2022-03-30 11:55:00|47398.5|47286.5|47385.6|47273.6|47398.9|47286.9|47358.5|47246.5|364
1648641600000|2022-03-30 12:00:00|47390.5|47278.5|47309|47197|47402.5|47290.5|47306.5|47194.5|294
1648641900000|2022-03-30 12:05:00|47308.9|47196.9|47285.8|47173.8|47317.5|47205.5|47278|47166|271
1648642200000|2022-03-30 12:10:00|47285.6|47173.6|47249.6|47137.6|47293.1|47181.1|47217.7|47105.7|380
1648642500000|2022-03-30 12:15:00|47259.5|47147.5|47272|47160|47292.8|47180.8|47246.1|47134.1|383
1648642800000|2022-03-30 12:20:00|47272.4|47160.4|47286.5|47174.5|47286.5|47174.5|47254|47142|289
1648643100000|2022-03-30 12:25:00|47286.8|47174.8|47256.3|47144.3|47329.9|47217.9|47253.9|47141.9|417
1648643400000|2022-03-30 12:30:00|47253.9|47141.9|47288.4|47176.4|47295.2|47183.2|47253.9|47141.9|391
1648643700000|2022-03-30 12:35:00|47288.6|47176.6|47327.9|47215.9|47335.8|47223.8|47276.4|47164.4|267
1648644000000|2022-03-30 12:40:00|47327.8|47215.8|47331.5|47219.5|47353|47241|47327.7|47215.7|219
1648644300000|2022-03-30 12:45:00|47332|47220|47284.5|47172.5|47332|47220|47269.7|47157.7|307
1648644600000|2022-03-30 12:50:00|47285.8|47173.8|47366.6|47254.6|47371.3|47259.3|47285.8|47173.8|284
1648644900000|2022-03-30 12:55:00|47371.3|47259.3|47359.2|47247.2|47381.4|47269.4|47354.9|47242.9|136
1648645200000|2022-03-30 13:00:00|47359.5|47247.5|47321.5|47209.5|47364.5|47252.5|47320.2|47208.2|162
1648645500000|2022-03-30 13:05:00|47321.7|47209.7|47306.9|47194.9|47326.2|47214.2|47301.6|47189.6|170
1648645800000|2022-03-30 13:10:00|47308|47196|47230.2|47118.2|47343|47231|47176.2|47064.2|468
1648646100000|2022-03-30 13:15:00|47225.3|47113.3|47169.4|47057.4|47225.3|47113.3|47153|47041|398
1648646400000|2022-03-30 13:20:00|47169.6|47057.6|47149.4|47037.4|47208.7|47096.7|47140|47028|319
1648646700000|2022-03-30 13:25:00|47149.6|47037.6|47223.8|47111.8|47241.3|47129.3|47148.4|47036.4|331
1648647000000|2022-03-30 13:30:00|47228.2|47116.2|47201|47089|47238.5|47126.5|47184|47072|360
1648647300000|2022-03-30 13:35:00|47208|47096|47044.7|46932.7|47209.7|47097.7|46990.8|46878.8|831
1648647600000|2022-03-30 13:40:00|47044.6|46932.6|47089.6|46977.6|47102.6|46990.6|47036.1|46924.1|540
1648647900000|2022-03-30 13:45:00|47090.1|46978.1|47170.1|47058.1|47170.3|47058.3|47001.3|46889.3|652
1648648200000|2022-03-30 13:50:00|47171|47059|47035.9|46923.9|47199.5|47087.5|47023.5|46911.5|628
1648648500000|2022-03-30 13:55:00|47035.5|46923.5|47051.2|46939.2|47065.5|46953.5|46993.8|46881.8|527
1648648800000|2022-03-30 14:00:00|47051.4|46939.4|47001.4|46889.4|47065.8|46953.8|46944.5|46832.5|593
1648649100000|2022-03-30 14:05:00|47001.3|46889.3|46970.7|46858.7|47030.2|46918.2|46943.2|46831.2|542
1648649400000|2022-03-30 14:10:00|46970.9|46858.9|47092.6|46980.6|47105.1|46993.1|46969.7|46857.7|572
1648649700000|2022-03-30 14:15:00|47097.1|46985.1|47189.6|47077.6|47189.6|47077.6|47092.6|46980.6|680
1648650000000|2022-03-30 14:20:00|47190.7|47078.7|47206.7|47094.7|47214.9|47102.9|47165|47053|503
1648650300000|2022-03-30 14:25:00|47206.9|47094.9|47193.3|47081.3|47250.5|47138.5|47186.5|47074.5|482
1648650600000|2022-03-30 14:30:00|47191.5|47079.5|47164.7|47052.7|47199.4|47087.4|47139.5|47027.5|432
1648650900000|2022-03-30 14:35:00|47165.4|47053.4|47233.6|47121.6|47235.9|47123.9|47127.8|47015.8|461
1648651200000|2022-03-30 14:40:00|47233.8|47121.8|47261.5|47149.5|47269.8|47157.8|47210.9|47098.9|343
1648651500000|2022-03-30 14:45:00|47256|47144|47269.6|47157.6|47274.4|47162.4|47240.6|47128.6|296
1648651800000|2022-03-30 14:50:00|47270.3|47158.3|47264.4|47152.4|47292.1|47180.1|47259.8|47147.8|271
1648652100000|2022-03-30 14:55:00|47262.4|47150.4|47180.3|47068.3|47269.8|47157.8|47176.3|47064.3|337
1648652400000|2022-03-30 15:00:00|47180.4|47068.4|47113.6|47001.6|47195.4|47083.4|47094.6|46982.6|521
1648652700000|2022-03-30 15:05:00|47114.9|47002.9|47056|46944|47119.8|47007.8|47045.9|46933.9|448
1648653000000|2022-03-30 15:10:00|47056.5|46944.5|47066|46954|47082.5|46970.5|47039.2|46927.2|455
1648653300000|2022-03-30 15:15:00|47068.8|46956.8|47100.8|46988.8|47110.8|46998.8|47066|46954|254
1648653600000|2022-03-30 15:20:00|47099|46987|47099.6|46987.6|47117|47005|47076.2|46964.2|298
1648653900000|2022-03-30 15:25:00|47096.8|46984.8|47020|46908|47103|46991|46992|46880|516
1648654200000|2022-03-30 15:30:00|47023|46911|47071.8|46959.8|47081.1|46969.1|46998.1|46886.1|435
1648654500000|2022-03-30 15:35:00|47080.1|46968.1|47116|47004|47120.3|47008.3|47077.3|46965.3|446
1648654800000|2022-03-30 15:40:00|47116.5|47004.5|47114.3|47002.3|47118.4|47006.4|47090|46978|258
1648655100000|2022-03-30 15:45:00|47114.7|47002.7|47157.7|47045.7|47157.7|47045.7|47085.1|46973.1|339
1648655400000|2022-03-30 15:50:00|47158.2|47046.2|47197.6|47085.6|47197.9|47085.9|47144.2|47032.2|285
1648655700000|2022-03-30 15:55:00|47197.7|47085.7|47221.3|47109.3|47235.5|47123.5|47197.7|47085.7|345
1648656000000|2022-03-30 16:00:00|47221.2|47109.2|47221.1|47109.1|47238.2|47126.2|47195.3|47083.3|276
1648656300000|2022-03-30 16:05:00|47212.4|47100.4|47121.1|47009.1|47218.1|47106.1|47116.9|47004.9|438
1648656600000|2022-03-30 16:10:00|47120.6|47008.6|47200.9|47088.9|47200.9|47088.9|47097.5|46985.5|425
1648656900000|2022-03-30 16:15:00|47201|47089|47268.9|47156.9|47274.6|47162.6|47197.6|47085.6|294
1648657200000|2022-03-30 16:20:00|47269.1|47157.1|47275.9|47163.9|47314.1|47202.1|47269.1|47157.1|260
1648657500000|2022-03-30 16:25:00|47273.3|47161.3|47251.9|47139.9|47289.7|47177.7|47242.1|47130.1|315
1648657800000|2022-03-30 16:30:00|47257.3|47145.3|47212.3|47100.3|47262.9|47150.9|47185|47073|275
1648658100000|2022-03-30 16:35:00|47212.2|47100.2|47309.7|47197.7|47315.4|47203.4|47212.2|47100.2|301
1648658400000|2022-03-30 16:40:00|47309.5|47197.5|47372.1|47260.1|47375.3|47263.3|47300.2|47188.2|321
1648658700000|2022-03-30 16:45:00|47372.9|47260.9|47360.9|47248.9|47396.1|47284.1|47347.1|47235.1|342
1648659000000|2022-03-30 16:50:00|47356|47244|47345.5|47233.5|47362.7|47250.7|47341|47229|92
1648659300000|2022-03-30 16:55:00|47350.6|47238.6|47312|47200|47355.7|47243.7|47308.6|47196.6|211
1648659600000|2022-03-30 17:00:00|47320.6|47208.6|47356|47244|47363.9|47251.9|47317.9|47205.9|199
1648659900000|2022-03-30 17:05:00|47358.5|47246.5|47341|47229|47359.9|47247.9|47325.2|47213.2|196
1648660200000|2022-03-30 17:10:00|47341.7|47229.7|47367.3|47255.3|47376.4|47264.4|47314.1|47202.1|262
1648660500000|2022-03-30 17:15:00|47363.4|47251.4|47279.9|47167.9|47371.3|47259.3|47264.9|47152.9|301
1648660800000|2022-03-30 17:20:00|47279.7|47167.7|47279.6|47167.6|47288.8|47176.8|47245.9|47133.9|297
1648661100000|2022-03-30 17:25:00|47279.3|47167.3|47275.8|47163.8|47281.2|47169.2|47262.7|47150.7|272
1648661400000|2022-03-30 17:30:00|47274.7|47162.7|47295.5|47183.5|47295.5|47183.5|47264.4|47152.4|237
1648661700000|2022-03-30 17:35:00|47295.6|47183.6|47494.1|47382.1|47499.1|47387.1|47287.4|47175.4|493
1648662000000|2022-03-30 17:40:00|47493.9|47381.9|47605.4|47493.4|47621.1|47509.1|47473.8|47361.8|732
1648662300000|2022-03-30 17:45:00|47606.4|47494.4|47630.8|47518.8|47631.6|47519.6|47519.2|47407.2|626
1648662600000|2022-03-30 17:50:00|47631.7|47519.7|47702.3|47590.3|47731|47619|47630.8|47518.8|511
1648662900000|2022-03-30 17:55:00|47702.5|47590.5|47717.6|47605.6|47751.5|47639.5|47659.7|47547.7|481
1648663200000|2022-03-30 18:00:00|47716.8|47604.8|47733.3|47621.3|47761.1|47649.1|47674.1|47562.1|473
1648663500000|2022-03-30 18:05:00|47726|47614|47734|47622|47746.2|47634.2|47697.9|47585.9|328
1648663800000|2022-03-30 18:10:00|47730.8|47618.8|47730.4|47618.4|47748.1|47636.1|47702.7|47590.7|259
1648664100000|2022-03-30 18:15:00|47730.8|47618.8|47605.7|47493.7|47732.3|47620.3|47493.2|47381.2|456
1648664400000|2022-03-30 18:20:00|47603.8|47491.8|47568.6|47456.6|47621.2|47509.2|47549.5|47437.5|250
1648664700000|2022-03-30 18:25:00|47564.7|47452.7|47552.9|47440.9|47590.8|47478.8|47552.9|47440.9|228
1648665000000|2022-03-30 18:30:00|47551.4|47439.4|47533.6|47421.6|47598.2|47486.2|47529.9|47417.9|189
1648665300000|2022-03-30 18:35:00|47535.3|47423.3|47452|47340|47547.4|47435.4|47447.7|47335.7|177
1648665600000|2022-03-30 18:40:00|47451.8|47339.8|47405.7|47293.7|47460.7|47348.7|47387.1|47275.1|272
1648665900000|2022-03-30 18:45:00|47405.2|47293.2|47382.4|47270.4|47410.3|47298.3|47339.3|47227.3|339
1648666200000|2022-03-30 18:50:00|47381.7|47269.7|47383.3|47271.3|47398.5|47286.5|47356|47244|187
1648666500000|2022-03-30 18:55:00|47383.5|47271.5|47186.7|47074.7|47408.4|47296.4|47132.8|47020.8|370
1648666800000|2022-03-30 19:00:00|47186.8|47074.8|47127|47015|47186.8|47074.8|47075.5|46963.5|522
1648667100000|2022-03-30 19:05:00|47126.7|47014.7|47176.7|47064.7|47179.9|47067.9|47117.7|47005.7|520
1648667400000|2022-03-30 19:10:00|47177|47065|47232.6|47120.6|47238.1|47126.1|47155.3|47043.3|416
1648667700000|2022-03-30 19:15:00|47231.1|47119.1|47130.3|47018.3|47250.6|47138.6|47089|46977|300
1648668000000|2022-03-30 19:20:00|47130.2|47018.2|47074.5|46962.5|47144.8|47032.8|46989.5|46877.5|542
1648668300000|2022-03-30 19:25:00|47071.4|46959.4|47055.2|46943.2|47074.4|46962.4|47032.4|46920.4|356
1648668600000|2022-03-30 19:30:00|47055.6|46943.6|47051.6|46939.6|47132|47020|47030.5|46918.5|491
1648668900000|2022-03-30 19:35:00|47049.4|46937.4|46984|46872|47095.6|46983.6|46980.3|46868.3|431
1648669200000|2022-03-30 19:40:00|46987.7|46875.7|47030.4|46918.4|47060.9|46948.9|46954.8|46842.8|482
1648669500000|2022-03-30 19:45:00|47029.9|46917.9|47003.6|46891.6|47053.8|46941.8|46992.6|46880.6|480
1648669800000|2022-03-30 19:50:00|46999.1|46887.1|47019.2|46907.2|47019.5|46907.5|46906.8|46794.8|430
1648670100000|2022-03-30 19:55:00|47019.4|46907.4|47130.3|47018.3|47138.4|47026.4|47019.4|46907.4|581
1648670400000|2022-03-30 20:00:00|47129.9|47017.9|47186.8|47074.8|47201.3|47089.3|47090|46978|567
1648670700000|2022-03-30 20:05:00|47186.5|47074.5|47173.5|47061.5|47196|47084|47130.3|47018.3|273
1648671000000|2022-03-30 20:10:00|47173.3|47061.3|47173.2|47061.2|47178.6|47066.6|47107.6|46995.6|404
1648671300000|2022-03-30 20:15:00|47167|47055|47157.9|47045.9|47184.6|47072.6|47133|47021|350
1648671600000|2022-03-30 20:20:00|47157.7|47045.7|47145.4|47033.4|47197.5|47085.5|47138|47026|212
1648671900000|2022-03-30 20:25:00|47153.3|47041.3|47114.1|47002.1|47153.3|47041.3|47080.2|46968.2|152
1648672200000|2022-03-30 20:30:00|47114.9|47002.9|47120.7|47008.7|47127.3|47015.3|47100|46988|178
1648672500000|2022-03-30 20:35:00|47120.9|47008.9|47120.5|47008.5|47130|47018|47104.9|46992.9|149
1648672800000|2022-03-30 20:40:00|47120.8|47008.8|47178.9|47066.9|47178.9|47066.9|47120.5|47008.5|223
1648673100000|2022-03-30 20:45:00|47177|47065|47249.7|47137.7|47253.1|47141.1|47177|47065|325
1648673400000|2022-03-30 20:50:00|47250|47138|47260.8|47148.8|47265.6|47153.6|47230|47118|305
1648673700000|2022-03-30 20:55:00|47260.7|47148.7|47317.6|47205.6|47329.7|47217.7|47256|47144|209
1648674000000|2022-03-30 21:00:00|47319.5|47207.5|47267.5|47155.5|47335.6|47223.6|47267|47155|302
1648674300000|2022-03-30 21:05:00|47267|47155|47257.6|47145.6|47267.9|47155.9|47213.8|47101.8|391
1648674600000|2022-03-30 21:10:00|47255.2|47143.2|47236.2|47124.2|47267.1|47155.1|47224|47112|359
1648674900000|2022-03-30 21:15:00|47224.1|47112.1|47241.2|47129.2|47241.3|47129.3|47220.6|47108.6|110
1648675200000|2022-03-30 21:20:00|47241|47129|47256.4|47144.4|47259.3|47147.3|47233.5|47121.5|232
1648675500000|2022-03-30 21:25:00|47259.4|47147.4|47242.2|47130.2|47263.1|47151.1|47222|47110|130
1648675800000|2022-03-30 21:30:00|47242.4|47130.4|47289.9|47177.9|47290.7|47178.7|47240.3|47128.3|159
1648676100000|2022-03-30 21:35:00|47290.7|47178.7|47306.5|47194.5|47343.3|47231.3|47290.7|47178.7|337
1648676400000|2022-03-30 21:40:00|47306.6|47194.6|47156|47044|47312.3|47200.3|47022|46910|386
1648676700000|2022-03-30 21:45:00|47156.2|47044.2|47041.5|46929.5|47156.9|47044.9|47019|46907|368
1648677000000|2022-03-30 21:50:00|47041.4|46929.4|46997.9|46885.9|47077.2|46965.2|46976.9|46864.9|298
1648677300000|2022-03-30 21:55:00|46999.9|46887.9|47042.4|46930.4|47043.1|46931.1|46979.1|46867.1|461
1648677600000|2022-03-30 22:00:00|47043.3|46931.3|47081.1|46969.1|47089|46977|46996.9|46884.9|308
1648677900000|2022-03-30 22:05:00|47082.4|46970.4|47035.1|46923.1|47087.8|46975.8|47011.5|46899.5|311
1648678200000|2022-03-30 22:10:00|47035.3|46923.3|46960|46848|47066.2|46954.2|46926|46814|379
1648678500000|2022-03-30 22:15:00|46961|46849|46952.8|46840.8|46979.3|46867.3|46910.4|46798.4|331
1648678800000|2022-03-30 22:20:00|46952.9|46840.9|46974.4|46862.4|46986|46874|46925.9|46813.9|300
1648679100000|2022-03-30 22:25:00|46973.7|46861.7|47003|46891|47017.1|46905.1|46970.1|46858.1|187
1648679400000|2022-03-30 22:30:00|47002.3|46890.3|47096|46984|47110.1|46998.1|47002.2|46890.2|389
1648679700000|2022-03-30 22:35:00|47103.9|46991.9|47073.9|46961.9|47113.1|47001.1|47057.7|46945.7|251
1648680000000|2022-03-30 22:40:00|47073.7|46961.7|47045.8|46933.8|47079.1|46967.1|47031.5|46919.5|125
1648680300000|2022-03-30 22:45:00|47046.3|46934.3|47074.7|46962.7|47080.8|46968.8|47025.2|46913.2|276
1648680600000|2022-03-30 22:50:00|47076|46964|47084.7|46972.7|47088.3|46976.3|46963.4|46851.4|367
1648680900000|2022-03-30 22:55:00|47081.5|46969.5|47153.5|47041.5|47153.5|47041.5|47066|46954|395
1648681200000|2022-03-30 23:00:00|47154|47042|47189.5|47077.5|47207|47095|47128|47016|473
1648681500000|2022-03-30 23:05:00|47189.2|47077.2|47212.3|47100.3|47247.5|47135.5|47188.7|47076.7|511
1648681800000|2022-03-30 23:10:00|47211.6|47099.6|47177.2|47065.2|47214|47102|47177.2|47065.2|116
1648682100000|2022-03-30 23:15:00|47181.9|47069.9|47181.3|47069.3|47212.6|47100.6|47178.9|47066.9|234
1648682400000|2022-03-30 23:20:00|47185.2|47073.2|47194.2|47082.2|47207.2|47095.2|47145.1|47033.1|236
1648682700000|2022-03-30 23:25:00|47196.6|47084.6|47221.2|47109.2|47221.6|47109.6|47185.6|47073.6|136
1648683000000|2022-03-30 23:30:00|47218.4|47106.4|47204.5|47092.5|47242.1|47130.1|47196.5|47084.5|117
1648683300000|2022-03-30 23:35:00|47201|47089|47178.9|47066.9|47230.1|47118.1|47171.2|47059.2|129
1648683600000|2022-03-30 23:40:00|47179.2|47067.2|47162.1|47050.1|47182.7|47070.7|47146.8|47034.8|84
1648683900000|2022-03-30 23:45:00|47159|47047|47180.3|47068.3|47199.4|47087.4|47151.1|47039.1|274
1648684200000|2022-03-30 23:50:00|47180.1|47068.1|47157.6|47045.6|47190.4|47078.4|47129.8|47017.8|176
1648684500000|2022-03-30 23:55:00|47157.5|47045.5|47109.9|46997.9|47164.3|47052.3|47064.7|46952.7|285
1648684800000|2022-03-31 00:00:00|47110.4|46998.4|47066.4|46954.4|47123.3|47011.3|47049.9|46937.9|357
1648685100000|2022-03-31 00:05:00|47069.9|46957.9|47084.4|46972.4|47084.4|46972.4|47029.9|46917.9|213
1648685400000|2022-03-31 00:10:00|47085.3|46973.3|47188.4|47076.4|47199.8|47087.8|47085.3|46973.3|322
1648685700000|2022-03-31 00:15:00|47188.2|47076.2|47194.4|47082.4|47211.6|47099.6|47175|47063|199
1648686000000|2022-03-31 00:20:00|47190.9|47078.9|47200.9|47088.9|47203.9|47091.9|47184.7|47072.7|151
1648686300000|2022-03-31 00:25:00|47199.2|47087.2|47237.8|47125.8|47245.2|47133.2|47187|47075|184
1648686600000|2022-03-31 00:30:00|47233.9|47121.9|47245.9|47133.9|47262.5|47150.5|47213.1|47101.1|340
1648686900000|2022-03-31 00:35:00|47247.7|47135.7|47275.4|47163.4|47292.7|47180.7|47247.7|47135.7|225
1648687200000|2022-03-31 00:40:00|47277.1|47165.1|47288.8|47176.8|47296.1|47184.1|47258.2|47146.2|176
1648687500000|2022-03-31 00:45:00|47284.8|47172.8|47304.9|47192.9|47312.9|47200.9|47273.5|47161.5|251
1648687800000|2022-03-31 00:50:00|47305.4|47193.4|47296.7|47184.7|47320.4|47208.4|47296.7|47184.7|163
1648688100000|2022-03-31 00:55:00|47296.9|47184.9|47220.2|47108.2|47296.9|47184.9|47210.8|47098.8|453
1648688400000|2022-03-31 01:00:00|47218.9|47106.9|47218.7|47106.7|47222.2|47110.2|47207.9|47095.9|144
1648688700000|2022-03-31 01:05:00|47218.8|47106.8|47279.2|47167.2|47294|47182|47211.9|47099.9|315
1648689000000|2022-03-31 01:10:00|47278.4|47166.4|47334.6|47222.6|47335.4|47223.4|47267.1|47155.1|331
1648689300000|2022-03-31 01:15:00|47336.8|47224.8|47341.7|47229.7|47343.4|47231.4|47327.5|47215.5|162
1648689600000|2022-03-31 01:20:00|47342|47230|47369.3|47257.3|47375.9|47263.9|47341.5|47229.5|217
1648689900000|2022-03-31 01:25:00|47370.4|47258.4|47376.1|47264.1|47379.6|47267.6|47309.5|47197.5|398
1648690200000|2022-03-31 01:30:00|47376.3|47264.3|47362.4|47250.4|47380.4|47268.4|47342.3|47230.3|290
1648690500000|2022-03-31 01:35:00|47361.8|47249.8|47309.9|47197.9|47361.8|47249.8|47302|47190|249
1648690800000|2022-03-31 01:40:00|47311.2|47199.2|47335.2|47223.2|47356.2|47244.2|47304.7|47192.7|262
1648691100000|2022-03-31 01:45:00|47341.4|47229.4|47401.2|47289.2|47422.2|47310.2|47338.1|47226.1|237
1648691400000|2022-03-31 01:50:00|47397.1|47285.1|47443|47331|47444.5|47332.5|47391.6|47279.6|208
1648691700000|2022-03-31 01:55:00|47441.1|47329.1|47457.1|47345.1|47478.4|47366.4|47440.1|47328.1|208
1648692000000|2022-03-31 02:00:00|47459.5|47347.5|47427|47315|47474.6|47362.6|47400.2|47288.2|319
1648692300000|2022-03-31 02:05:00|47427.2|47315.2|47391.1|47279.1|47431.8|47319.8|47384.6|47272.6|312
1648692600000|2022-03-31 02:10:00|47388.2|47276.2|47403.8|47291.8|47418|47306|47387.5|47275.5|173
1648692900000|2022-03-31 02:15:00|47403.7|47291.7|47382|47270|47430.2|47318.2|47382|47270|198
1648693200000|2022-03-31 02:20:00|47380.9|47268.9|47375.1|47263.1|47392.3|47280.3|47366.7|47254.7|215
1648693500000|2022-03-31 02:25:00|47375.2|47263.2|47354.6|47242.6|47392.9|47280.9|47350.8|47238.8|240
1648693800000|2022-03-31 02:30:00|47357.7|47245.7|47275.5|47163.5|47357.7|47245.7|47273.6|47161.6|205
1648694100000|2022-03-31 02:35:00|47275.6|47163.6|47273.5|47161.5|47291.4|47179.4|47257|47145|247
1648694400000|2022-03-31 02:40:00|47276.8|47164.8|47266|47154|47282.6|47170.6|47263.5|47151.5|164
1648694700000|2022-03-31 02:45:00|47265.4|47153.4|47249|47137|47265.4|47153.4|47244|47132|120
1648695000000|2022-03-31 02:50:00|47248|47136|47263.6|47151.6|47266.9|47154.9|47234.4|47122.4|178
1648695300000|2022-03-31 02:55:00|47264.9|47152.9|47276|47164|47296.2|47184.2|47263.6|47151.6|176
1648695600000|2022-03-31 03:00:00|47275.3|47163.3|47226.2|47114.2|47275.3|47163.3|47225.5|47113.5|213
1648695900000|2022-03-31 03:05:00|47226.3|47114.3|47214|47102|47226.8|47114.8|47175.2|47063.2|303
1648696200000|2022-03-31 03:10:00|47214.9|47102.9|47264.2|47152.2|47265.5|47153.5|47212.7|47100.7|173
1648696500000|2022-03-31 03:15:00|47260.9|47148.9|47265.4|47153.4|47287.2|47175.2|47258.6|47146.6|139
1648696800000|2022-03-31 03:20:00|47268.4|47156.4|47300.2|47188.2|47301.5|47189.5|47262.3|47150.3|147
1648697100000|2022-03-31 03:25:00|47300.1|47188.1|47306.1|47194.1|47307.4|47195.4|47283.5|47171.5|142
1648697400000|2022-03-31 03:30:00|47305.8|47193.8|47226.8|47114.8|47306.8|47194.8|47219.1|47107.1|212
1648697700000|2022-03-31 03:35:00|47220.8|47108.8|47200.5|47088.5|47233.3|47121.3|47190.4|47078.4|115
1648698000000|2022-03-31 03:40:00|47200.3|47088.3|47197.5|47085.5|47219|47107|47191.2|47079.2|144
1648698300000|2022-03-31 03:45:00|47199.2|47087.2|47171|47059|47209.6|47097.6|47164.7|47052.7|120
1648698600000|2022-03-31 03:50:00|47170.9|47058.9|47139.9|47027.9|47182.5|47070.5|47139.9|47027.9|110
1648698900000|2022-03-31 03:55:00|47139|47027|47153.1|47041.1|47160.3|47048.3|47126|47014|204
1648699200000|2022-03-31 04:00:00|47155.7|47043.7|47131.5|47019.5|47186.6|47074.6|47131.5|47019.5|222
1648699500000|2022-03-31 04:05:00|47129|47017|47182.9|47070.9|47206|47094|47112.3|47000.3|239
1648699800000|2022-03-31 04:10:00|47182.7|47070.7|47172.2|47060.2|47188.8|47076.8|47152.5|47040.5|316
1648700100000|2022-03-31 04:15:00|47171.8|47059.8|47148.3|47036.3|47175.5|47063.5|47136.1|47024.1|240
1648700400000|2022-03-31 04:20:00|47144|47032|47113|47001|47150|47038|47112.8|47000.8|264
1648700700000|2022-03-31 04:25:00|47111.1|46999.1|47089.9|46977.9|47123.1|47011.1|47081.4|46969.4|282
1648701000000|2022-03-31 04:30:00|47093|46981|47097.5|46985.5|47122.1|47010.1|47082.5|46970.5|248
1648701300000|2022-03-31 04:35:00|47103.3|46991.3|47076.9|46964.9|47118.5|47006.5|47061.8|46949.8|240
1648701600000|2022-03-31 04:40:00|47077.2|46965.2|47076.4|46964.4|47085.6|46973.6|47053.7|46941.7|202
1648701900000|2022-03-31 04:45:00|47078|46966|47082.6|46970.6|47095.9|46983.9|47057.1|46945.1|338
1648702200000|2022-03-31 04:50:00|47086.5|46974.5|47055|46943|47093.7|46981.7|47053.3|46941.3|159
1648702500000|2022-03-31 04:55:00|47054.3|46942.3|47080.5|46968.5|47089.5|46977.5|47052.4|46940.4|140
1648702800000|2022-03-31 05:00:00|47079.3|46967.3|47029.5|46917.5|47104.8|46992.8|47000.5|46888.5|334
1648703100000|2022-03-31 05:05:00|47030.5|46918.5|47083.9|46971.9|47143.7|47031.7|47030.5|46918.5|362
1648703400000|2022-03-31 05:10:00|47084.7|46972.7|47029|46917|47115.6|47003.6|46974.2|46862.2|454
1648703700000|2022-03-31 05:15:00|47030.8|46918.8|47022|46910|47053.8|46941.8|46989.3|46877.3|339
1648704000000|2022-03-31 05:20:00|47025.1|46913.1|47136.8|47024.8|47136.8|47024.8|47021.5|46909.5|332
1648704300000|2022-03-31 05:25:00|47137|47025|47176.4|47064.4|47192.4|47080.4|47112.8|47000.8|423
1648704600000|2022-03-31 05:30:00|47176.7|47064.7|47157.9|47045.9|47192.4|47080.4|47157.4|47045.4|378
1648704900000|2022-03-31 05:35:00|47157.4|47045.4|47124.3|47012.3|47168.3|47056.3|47124.3|47012.3|292
1648705200000|2022-03-31 05:40:00|47128|47016|47155.9|47043.9|47158.3|47046.3|47126.3|47014.3|265
1648705500000|2022-03-31 05:45:00|47156|47044|47139.7|47027.7|47162.2|47050.2|47135.5|47023.5|231
1648705800000|2022-03-31 05:50:00|47140.3|47028.3|47148|47036|47149.9|47037.9|47133.6|47021.6|272
1648706100000|2022-03-31 05:55:00|47148.2|47036.2|47154.1|47042.1|47164.2|47052.2|47145.2|47033.2|244
1648706400000|2022-03-31 06:00:00|47153.9|47041.9|47123.2|47011.2|47161.9|47049.9|47118.5|47006.5|337
1648706700000|2022-03-31 06:05:00|47125.3|47013.3|47112|47000|47139.3|47027.3|47107.4|46995.4|291
1648707000000|2022-03-31 06:10:00|47116.6|47004.6|47107.1|46995.1|47122.5|47010.5|47101.4|46989.4|122
1648707300000|2022-03-31 06:15:00|47106.7|46994.7|47098.3|46986.3|47116.2|47004.2|47089.9|46977.9|195
1648707600000|2022-03-31 06:20:00|47098|46986|47127.8|47015.8|47127.8|47015.8|47093.7|46981.7|245
1648707900000|2022-03-31 06:25:00|47127.1|47015.1|47133.3|47021.3|47133.3|47021.3|47114.3|47002.3|166
1648708200000|2022-03-31 06:30:00|47134.9|47022.9|47172.3|47060.3|47172.9|47060.9|47132.8|47020.8|160
1648708500000|2022-03-31 06:35:00|47173.2|47061.2|47167.8|47055.8|47181|47069|47148.5|47036.5|174
1648708800000|2022-03-31 06:40:00|47167.7|47055.7|47197.8|47085.8|47200.9|47088.9|47163.1|47051.1|183
1648709100000|2022-03-31 06:45:00|47198.7|47086.7|47215.4|47103.4|47218.8|47106.8|47190.4|47078.4|197
1648709400000|2022-03-31 06:50:00|47217|47105|47215.6|47103.6|47227|47115|47196.8|47084.8|213
1648709700000|2022-03-31 06:55:00|47204.4|47092.4|47176.4|47064.4|47204.9|47092.9|47174.5|47062.5|159
1648710000000|2022-03-31 07:00:00|47171.9|47059.9|47145.7|47033.7|47195.2|47083.2|47144.5|47032.5|161
1648710300000|2022-03-31 07:05:00|47149.5|47037.5|47151.8|47039.8|47175.8|47063.8|47145.7|47033.7|109
1648710600000|2022-03-31 07:10:00|47151.9|47039.9|47181.2|47069.2|47184.3|47072.3|47151.4|47039.4|150
1648710900000|2022-03-31 07:15:00|47172.5|47060.5|47195.5|47083.5|47203.5|47091.5|47172.5|47060.5|218
1648711200000|2022-03-31 07:20:00|47195.2|47083.2|47161.7|47049.7|47196.5|47084.5|47157.9|47045.9|231
1648711500000|2022-03-31 07:25:00|47162.9|47050.9|47146|47034|47162.9|47050.9|47146|47034|147
1648711800000|2022-03-31 07:30:00|47146.1|47034.1|47141.9|47029.9|47149.5|47037.5|47123.8|47011.8|89
1648712100000|2022-03-31 07:35:00|47140.6|47028.6|47147.2|47035.2|47155.3|47043.3|47122.1|47010.1|294
1648712400000|2022-03-31 07:40:00|47148.8|47036.8|47171.8|47059.8|47172.3|47060.3|47144|47032|136
1648712700000|2022-03-31 07:45:00|47176|47064|47191.1|47079.1|47191.6|47079.6|47176|47064|170
1648713000000|2022-03-31 07:50:00|47189.4|47077.4|47223.2|47111.2|47223.3|47111.3|47189.4|47077.4|289
1648713300000|2022-03-31 07:55:00|47223.1|47111.1|47228.3|47116.3|47232.1|47120.1|47221.6|47109.6|238
1648713600000|2022-03-31 08:00:00|47228.1|47116.1|47277.8|47165.8|47278.9|47166.9|47195.5|47083.5|427
1648713900000|2022-03-31 08:05:00|47273.4|47161.4|47268.2|47156.2|47281.9|47169.9|47262.1|47150.1|253
1648714200000|2022-03-31 08:10:00|47269|47157|47248.2|47136.2|47290.8|47178.8|47247.6|47135.6|331
1648714500000|2022-03-31 08:15:00|47247.4|47135.4|47269.5|47157.5|47277.4|47165.4|47245.3|47133.3|469
1648714800000|2022-03-31 08:20:00|47269|47157|47191.5|47079.5|47270.5|47158.5|47187.7|47075.7|349
1648715100000|2022-03-31 08:25:00|47190.4|47078.4|47178.5|47066.5|47200.6|47088.6|47164.4|47052.4|241
1648715400000|2022-03-31 08:30:00|47172.9|47060.9|47183.5|47071.5|47200.9|47088.9|47172.9|47060.9|244
1648715700000|2022-03-31 08:35:00|47182.9|47070.9|47140.8|47028.8|47183.5|47071.5|47136.3|47024.3|313
1648716000000|2022-03-31 08:40:00|47145.2|47033.2|47242.4|47130.4|47243.7|47131.7|47145.2|47033.2|348
1648716300000|2022-03-31 08:45:00|47240.9|47128.9|47314|47202|47320.5|47208.5|47223.7|47111.7|409
1648716600000|2022-03-31 08:50:00|47314.1|47202.1|47358.8|47246.8|47374.1|47262.1|47310.1|47198.1|411
1648716900000|2022-03-31 08:55:00|47359.5|47247.5|47314.3|47202.3|47362.8|47250.8|47311.2|47199.2|260
1648717200000|2022-03-31 09:00:00|47314.5|47202.5|47285.2|47173.2|47340.3|47228.3|47283.7|47171.7|191
1648717500000|2022-03-31 09:05:00|47293.3|47181.3|47297.9|47185.9|47315.3|47203.3|47281.4|47169.4|308
1648717800000|2022-03-31 09:10:00|47297.3|47185.3|47259.5|47147.5|47297.8|47185.8|47259.2|47147.2|159
1648718100000|2022-03-31 09:15:00|47259.6|47147.6|47233|47121|47266.7|47154.7|47185.8|47073.8|238
1648718400000|2022-03-31 09:20:00|47231.9|47119.9|47225.8|47113.8|47246.3|47134.3|47213.3|47101.3|185
1648718700000|2022-03-31 09:25:00|47229.1|47117.1|47214.9|47102.9|47238.1|47126.1|47208|47096|176
1648719000000|2022-03-31 09:30:00|47208.3|47096.3|47204.9|47092.9|47214.1|47102.1|47188.3|47076.3|195
1648719300000|2022-03-31 09:35:00|47205.9|47093.9|47239.2|47127.2|47250.7|47138.7|47205.9|47093.9|209
1648719600000|2022-03-31 09:40:00|47242.2|47130.2|47284.1|47172.1|47285.4|47173.4|47238.1|47126.1|153
1648719900000|2022-03-31 09:45:00|47284|47172|47288.5|47176.5|47300.7|47188.7|47252.2|47140.2|269
1648720200000|2022-03-31 09:50:00|47289|47177|47313.2|47201.2|47313.6|47201.6|47275.3|47163.3|247
1648720500000|2022-03-31 09:55:00|47313.1|47201.1|47368.6|47256.6|47400|47288|47312.7|47200.7|369
1648720800000|2022-03-31 10:00:00|47359|47247|47391.4|47279.4|47399.5|47287.5|47356|47244|252
1648721100000|2022-03-31 10:05:00|47390.1|47278.1|47371.5|47259.5|47428.6|47316.6|47369.5|47257.5|279
1648721400000|2022-03-31 10:10:00|47368.8|47256.8|47352.9|47240.9|47375.6|47263.6|47346.5|47234.5|260
1648721700000|2022-03-31 10:15:00|47352.6|47240.6|47344.2|47232.2|47353.1|47241.1|47342.3|47230.3|129
1648722000000|2022-03-31 10:20:00|47343.2|47231.2|47334.6|47222.6|47344.7|47232.7|47321.6|47209.6|59
1648722300000|2022-03-31 10:25:00|47339.3|47227.3|47348.7|47236.7|47378.3|47266.3|47327.5|47215.5|355
1648722600000|2022-03-31 10:30:00|47349.4|47237.4|47309.3|47197.3|47349.4|47237.4|47288.5|47176.5|206
1648722900000|2022-03-31 10:35:00|47309|47197|47302.8|47190.8|47316.9|47204.9|47285.5|47173.5|273
1648723200000|2022-03-31 10:40:00|47302.9|47190.9|47317|47205|47324|47212|47302|47190|253
1648723500000|2022-03-31 10:45:00|47316.9|47204.9|47285.7|47173.7|47322.6|47210.6|47282.2|47170.2|191
1648723800000|2022-03-31 10:50:00|47287.2|47175.2|47294.6|47182.6|47297.9|47185.9|47275.2|47163.2|142
1648724100000|2022-03-31 10:55:00|47294.8|47182.8|47340|47228|47340|47228|47291.6|47179.6|222
1648724400000|2022-03-31 11:00:00|47339.7|47227.7|47305.9|47193.9|47346.4|47234.4|47304.5|47192.5|209
1648724700000|2022-03-31 11:05:00|47306|47194|47274|47162|47315.3|47203.3|47274|47162|143
1648725000000|2022-03-31 11:10:00|47275.7|47163.7|47289.9|47177.9|47299.3|47187.3|47275.7|47163.7|184
1648725300000|2022-03-31 11:15:00|47290|47178|47257.9|47145.9|47307.1|47195.1|47257.9|47145.9|225
1648725600000|2022-03-31 11:20:00|47257.5|47145.5|47258.1|47146.1|47277.9|47165.9|47256|47144|209
1648725900000|2022-03-31 11:25:00|47257.9|47145.9|47265.3|47153.3|47267.2|47155.2|47256.7|47144.7|105
1648726200000|2022-03-31 11:30:00|47265.2|47153.2|47248.9|47136.9|47270.7|47158.7|47248.8|47136.8|68
1648726500000|2022-03-31 11:35:00|47252.9|47140.9|47163.9|47051.9|47252.9|47140.9|47159.4|47047.4|179
1648726800000|2022-03-31 11:40:00|47164.2|47052.2|47156|47044|47189.1|47077.1|47154.8|47042.8|265
1648727100000|2022-03-31 11:45:00|47156.3|47044.3|47183.6|47071.6|47194.8|47082.8|47156.3|47044.3|297
1648727400000|2022-03-31 11:50:00|47184.8|47072.8|47190.8|47078.8|47210.6|47098.6|47181.5|47069.5|118
1648727700000|2022-03-31 11:55:00|47190.5|47078.5|47214.6|47102.6|47226.8|47114.8|47181.1|47069.1|263
1648728000000|2022-03-31 12:00:00|47217.2|47105.2|47229.6|47117.6|47230.6|47118.6|47214.1|47102.1|148
1648728300000|2022-03-31 12:05:00|47232.3|47120.3|47238|47126|47238|47126|47196.1|47084.1|216
1648728600000|2022-03-31 12:10:00|47237.9|47125.9|47219|47107|47251.6|47139.6|47216.7|47104.7|220
1648728900000|2022-03-31 12:15:00|47210|47098|47191.5|47079.5|47216.5|47104.5|47191.5|47079.5|114
1648729200000|2022-03-31 12:20:00|47184.1|47072.1|47213.4|47101.4|47219.4|47107.4|47179.1|47067.1|236
1648729500000|2022-03-31 12:25:00|47213.3|47101.3|47355.5|47243.5|47357.2|47245.2|47213.3|47101.3|427
1648729800000|2022-03-31 12:30:00|47356.3|47244.3|47456.6|47344.6|47469.5|47357.5|47337.3|47225.3|518
1648730100000|2022-03-31 12:35:00|47455.8|47343.8|47583.1|47471.1|47596.2|47484.2|47455.8|47343.8|533
1648730400000|2022-03-31 12:40:00|47579.1|47467.1|47453.3|47341.3|47604.3|47492.3|47395|47283|569
1648730700000|2022-03-31 12:45:00|47453.4|47341.4|47415.2|47303.2|47495.1|47383.1|47403.2|47291.2|377
1648731000000|2022-03-31 12:50:00|47416.2|47304.2|47483.9|47371.9|47486.3|47374.3|47406.6|47294.6|371
1648731300000|2022-03-31 12:55:00|47483.6|47371.6|47470.8|47358.8|47499.1|47387.1|47460.7|47348.7|365
1648731600000|2022-03-31 13:00:00|47470.1|47358.1|47618.8|47506.8|47658.4|47546.4|47468.9|47356.9|552
1648731900000|2022-03-31 13:05:00|47617.4|47505.4|47529.5|47417.5|47624.6|47512.6|47513.8|47401.8|440
1648732200000|2022-03-31 13:10:00|47532.5|47420.5|47326|47214|47552.3|47440.3|47250|47138|681
1648732500000|2022-03-31 13:15:00|47329.7|47217.7|47231.9|47119.9|47353.8|47241.8|47136.1|47024.1|509
1648732800000|2022-03-31 13:20:00|47242.8|47130.8|47219.3|47107.3|47242.8|47130.8|47166|47054|473
1648733100000|2022-03-31 13:25:00|47217.1|47105.1|47223.1|47111.1|47267.6|47155.6|47208.4|47096.4|390
1648733400000|2022-03-31 13:30:00|47222.7|47110.7|47131.9|47019.9|47244.5|47132.5|47118.2|47006.2|353
1648733700000|2022-03-31 13:35:00|47138.7|47026.7|47104.1|46992.1|47140|47028|47053.3|46941.3|517
1648734000000|2022-03-31 13:40:00|47103.2|46991.2|47127.8|47015.8|47128|47016|47068.6|46956.6|506
1648734300000|2022-03-31 13:45:00|47125|47013|47073.5|46961.5|47168.4|47056.4|47058.3|46946.3|608
1648734600000|2022-03-31 13:50:00|47074|46962|47057.7|46945.7|47140.8|47028.8|47050.9|46938.9|413
1648734900000|2022-03-31 13:55:00|47054.4|46942.4|46996.4|46884.4|47080.5|46968.5|46996.4|46884.4|501
1648735200000|2022-03-31 14:00:00|47010.8|46898.8|46331.8|46219.8|47012.4|46900.4|46313.4|46201.4|944
1648735500000|2022-03-31 14:05:00|46321.5|46209.5|46543.6|46431.6|46683.8|46571.8|46321.5|46209.5|1047
1648735800000|2022-03-31 14:10:00|46547.6|46435.6|46573.4|46461.4|46667.6|46555.6|46479.1|46367.1|839
1648736100000|2022-03-31 14:15:00|46576.5|46464.5|46529.1|46417.1|46652.8|46540.8|46514.2|46402.2|742
1648736400000|2022-03-31 14:20:00|46525.6|46413.6|46512.4|46400.4|46553.9|46441.9|46429.8|46317.8|702
1648736700000|2022-03-31 14:25:00|46511.1|46399.1|46412.9|46300.9|46511.1|46399.1|46348.7|46236.7|837
1648737000000|2022-03-31 14:30:00|46414|46302|46433.9|46321.9|46458.2|46346.2|46356.2|46244.2|818
1648737300000|2022-03-31 14:35:00|46433.7|46321.7|46490.7|46378.7|46500.6|46388.6|46404.1|46292.1|735
1648737600000|2022-03-31 14:40:00|46490|46378|46521.5|46409.5|46525.4|46413.4|46408.9|46296.9|638
1648737900000|2022-03-31 14:45:00|46523.6|46411.6|46774.2|46662.2|46774.2|46662.2|46510|46398|797
1648738200000|2022-03-31 14:50:00|46761.8|46649.8|46740.4|46628.4|46782.6|46670.6|46714.8|46602.8|736
1648738500000|2022-03-31 14:55:00|46741.8|46629.8|46757.1|46645.1|46773.7|46661.7|46711.6|46599.6|459
1648738800000|2022-03-31 15:00:00|46751.4|46639.4|46624.6|46512.6|46839.6|46727.6|46609.5|46497.5|548
1648739100000|2022-03-31 15:05:00|46624.7|46512.7|46660.7|46548.7|46676.5|46564.5|46623.4|46511.4|521
1648739400000|2022-03-31 15:10:00|46656.9|46544.9|46604.1|46492.1|46696.4|46584.4|46604.1|46492.1|584
1648739700000|2022-03-31 15:15:00|46604.3|46492.3|46652.4|46540.4|46706.8|46594.8|46505|46393|644
1648740000000|2022-03-31 15:20:00|46652|46540|46632.4|46520.4|46691.5|46579.5|46606.7|46494.7|609
1648740300000|2022-03-31 15:25:00|46632.3|46520.3|46593.9|46481.9|46632.7|46520.7|46561.1|46449.1|655
1648740600000|2022-03-31 15:30:00|46593.6|46481.6|46571.3|46459.3|46598.7|46486.7|46545.6|46433.6|454
1648740900000|2022-03-31 15:35:00|46572.8|46460.8|46611.1|46499.1|46657.1|46545.1|46556.3|46444.3|490
1648741200000|2022-03-31 15:40:00|46610.8|46498.8|46626.5|46514.5|46696.3|46584.3|46610.8|46498.8|420
1648741500000|2022-03-31 15:45:00|46626|46514|46536.7|46424.7|46626.8|46514.8|46523.7|46411.7|351
1648741800000|2022-03-31 15:50:00|46536.2|46424.2|46496.5|46384.5|46547.1|46435.1|46493.5|46381.5|437
1648742100000|2022-03-31 15:55:00|46491.6|46379.6|46506|46394|46520.4|46408.4|46441.7|46329.7|379
1648742400000|2022-03-31 16:00:00|46509.3|46397.3|46429.1|46317.1|46546.1|46434.1|46403.7|46291.7|635
1648742700000|2022-03-31 16:05:00|46427.1|46315.1|46374.4|46262.4|46428.1|46316.1|46107.8|45995.8|815
1648743000000|2022-03-31 16:10:00|46370.5|46258.5|46383.3|46271.3|46457.5|46345.5|46323.3|46211.3|695
1648743300000|2022-03-31 16:15:00|46381.4|46269.4|46379.2|46267.2|46435.7|46323.7|46335.7|46223.7|685
1648743600000|2022-03-31 16:20:00|46387.5|46275.5|46165.2|46053.2|46390.8|46278.8|46134.9|46022.9|699
1648743900000|2022-03-31 16:25:00|46161.7|46049.7|46010.5|45898.5|46221.2|46109.2|45968.4|45856.4|753
1648744200000|2022-03-31 16:30:00|46010.6|45898.6|45814.2|45702.2|46025.4|45913.4|45790.5|45678.5|861
1648744500000|2022-03-31 16:35:00|45814.7|45702.7|46005.7|45893.7|46009.2|45897.2|45807.1|45695.1|757
1648744800000|2022-03-31 16:40:00|46008|45896|45981.2|45869.2|46049.9|45937.9|45972.1|45860.1|711
1648745100000|2022-03-31 16:45:00|45981.3|45869.3|45924.4|45812.4|46032.3|45920.3|45899.8|45787.8|794
1648745400000|2022-03-31 16:50:00|45924.3|45812.3|45806.6|45694.6|45924.3|45812.3|45779.5|45667.5|672
1648745700000|2022-03-31 16:55:00|45806.8|45694.8|45753.9|45641.9|45897.6|45785.6|45748.2|45636.2|562
1648746000000|2022-03-31 17:00:00|45754.1|45642.1|45828.7|45716.7|45856.8|45744.8|45731.4|45619.4|622
1648746300000|2022-03-31 17:05:00|45831.8|45719.8|45854.2|45742.2|45919.3|45807.3|45813.8|45701.8|682
1648746600000|2022-03-31 17:10:00|45854.3|45742.3|45836.4|45724.4|45854.3|45742.3|45780.5|45668.5|625
1648746900000|2022-03-31 17:15:00|45834.7|45722.7|45814.5|45702.5|45886.3|45774.3|45814.3|45702.3|495
1648747200000|2022-03-31 17:20:00|45812.3|45700.3|45781|45669|45856.3|45744.3|45748.8|45636.8|567
1648747500000|2022-03-31 17:25:00|45779.7|45667.7|45784.2|45672.2|45809.3|45697.3|45767.1|45655.1|479
1648747800000|2022-03-31 17:30:00|45785.2|45673.2|45940|45828|45952.3|45840.3|45785.2|45673.2|438
1648748100000|2022-03-31 17:35:00|45941.4|45829.4|45913.4|45801.4|45944.9|45832.9|45896.7|45784.7|337
1648748400000|2022-03-31 17:40:00|45912.2|45800.2|45866.3|45754.3|45942.9|45830.9|45848.9|45736.9|399
1648748700000|2022-03-31 17:45:00|45865.2|45753.2|45881.6|45769.6|45898|45786|45833.3|45721.3|400
1648749000000|2022-03-31 17:50:00|45882.1|45770.1|45926.9|45814.9|45940.2|45828.2|45879.3|45767.3|505
1648749300000|2022-03-31 17:55:00|45926.7|45814.7|45880.3|45768.3|45938.9|45826.9|45861.1|45749.1|414
1648749600000|2022-03-31 18:00:00|45880.4|45768.4|45809.4|45697.4|45880.4|45768.4|45798.4|45686.4|328
1648749900000|2022-03-31 18:05:00|45809.8|45697.8|45760|45648|45829|45717|45760|45648|437
1648750200000|2022-03-31 18:10:00|45762.9|45650.9|45759.1|45647.1|45794|45682|45726.9|45614.9|348
1648750500000|2022-03-31 18:15:00|45760.3|45648.3|45710.6|45598.6|45777.5|45665.5|45668|45556|523
1648750800000|2022-03-31 18:20:00|45711.7|45599.7|45870.4|45758.4|45893.7|45781.7|45706.1|45594.1|596
1648751100000|2022-03-31 18:25:00|45871.2|45759.2|45917.4|45805.4|45923.2|45811.2|45871.2|45759.2|492
1648751400000|2022-03-31 18:30:00|45919.6|45807.6|45929|45817|45939.3|45827.3|45890.8|45778.8|501
1648751700000|2022-03-31 18:35:00|45926.4|45814.4|46000.7|45888.7|46008.6|45896.6|45921.9|45809.9|431
1648752000000|2022-03-31 18:40:00|45997.9|45885.9|45963.7|45851.7|46012.9|45900.9|45942.1|45830.1|471
1648752300000|2022-03-31 18:45:00|45964|45852|45970.2|45858.2|46003.3|45891.3|45949.4|45837.4|400
1648752600000|2022-03-31 18:50:00|45969.6|45857.6|46013.7|45901.7|46013.7|45901.7|45969.6|45857.6|310
1648752900000|2022-03-31 18:55:00|46013.8|45901.8|46011.5|45899.5|46019.1|45907.1|45986.1|45874.1|308
1648753200000|2022-03-31 19:00:00|46013.3|45901.3|46023.3|45911.3|46047.9|45935.9|45995.2|45883.2|370
1648753500000|2022-03-31 19:05:00|46021.2|45909.2|46000.6|45888.6|46025.8|45913.8|45984.8|45872.8|426
1648753800000|2022-03-31 19:10:00|46000.5|45888.5|45921|45809|46000.5|45888.5|45899.9|45787.9|509
1648754100000|2022-03-31 19:15:00|45920|45808|45860.2|45748.2|45922.8|45810.8|45846.8|45734.8|386
1648754400000|2022-03-31 19:20:00|45860.1|45748.1|45782.3|45670.3|45865.5|45753.5|45755|45643|386
1648754700000|2022-03-31 19:25:00|45782.5|45670.5|45728|45616|45794.1|45682.1|45716.5|45604.5|401
1648755000000|2022-03-31 19:30:00|45730.5|45618.5|45781.2|45669.2|45796.9|45684.9|45643.1|45531.1|470
1648755300000|2022-03-31 19:35:00|45781.9|45669.9|45798.6|45686.6|45834.4|45722.4|45770|45658|354
1648755600000|2022-03-31 19:40:00|45794.4|45682.4|45668.5|45556.5|45797.7|45685.7|45655.9|45543.9|382
1648755900000|2022-03-31 19:45:00|45669.7|45557.7|45702|45590|45767.4|45655.4|45579|45467|666
1648756200000|2022-03-31 19:50:00|45699.8|45587.8|45676.2|45564.2|45742.3|45630.3|45640.3|45528.3|689
1648756500000|2022-03-31 19:55:00|45676|45564|45652.6|45540.6|45751.7|45639.7|45616.6|45504.6|659
1648756800000|2022-03-31 20:00:00|45652.7|45540.7|45605.2|45493.2|45713|45601|45582.1|45470.1|547
1648757100000|2022-03-31 20:05:00|45604.7|45492.7|45644.6|45532.6|45649.7|45537.7|45584.2|45472.2|504
1648757400000|2022-03-31 20:10:00|45638|45526|45744.3|45632.3|45759|45647|45608.2|45496.2|467
1648757700000|2022-03-31 20:15:00|45744.9|45632.9|45791.6|45679.6|45813.7|45701.7|45743.3|45631.3|557
1648758000000|2022-03-31 20:20:00|45792.1|45680.1|45711.5|45599.5|45797.3|45685.3|45699.6|45587.6|428
1648758300000|2022-03-31 20:25:00|45711.4|45599.4|45744.9|45632.9|45758.1|45646.1|45691.5|45579.5|476
1648758600000|2022-03-31 20:30:00|45746.6|45634.6|45721|45609|45754|45642|45690.2|45578.2|468
1648758900000|2022-03-31 20:35:00|45718.5|45606.5|45788.6|45676.6|45790.2|45678.2|45709.3|45597.3|369
1648759200000|2022-03-31 20:40:00|45788.1|45676.1|45789.1|45677.1|45813.8|45701.8|45783.9|45671.9|306
1648759500000|2022-03-31 20:45:00|45788.5|45676.5|45812.5|45700.5|45816.3|45704.3|45748.5|45636.5|366
1648759800000|2022-03-31 20:50:00|45812.7|45700.7|45837.6|45725.6|45844.6|45732.6|45764|45652|376
1648760100000|2022-03-31 20:55:00|45836.7|45724.7|45818.8|45706.8|45852.3|45740.3|45797.7|45685.7|384
1648760400000|2022-03-31 21:00:00|45818.7|45706.7|45787.3|45675.3|45818.7|45706.7|45762|45650|353
1648760700000|2022-03-31 21:05:00|45788|45676|45810.3|45698.3|45847.2|45735.2|45788|45676|300
1648761000000|2022-03-31 21:10:00|45808|45696|45780|45668|45810|45698|45775|45663|198
1648761300000|2022-03-31 21:15:00|45780.1|45668.1|45761.7|45649.7|45812.5|45700.5|45761.1|45649.1|241
1648761600000|2022-03-31 21:20:00|45761.5|45649.5|45819.8|45707.8|45829|45717|45714|45602|378
1648761900000|2022-03-31 21:25:00|45819.7|45707.7|45903.9|45791.9|45909.7|45797.7|45817.5|45705.5|378
1648762200000|2022-03-31 21:30:00|45903.7|45791.7|45911.2|45799.2|45914.3|45802.3|45897.5|45785.5|210
1648762500000|2022-03-31 21:35:00|45907.5|45795.5|45837.2|45725.2|45907.5|45795.5|45837.2|45725.2|72
1648762800000|2022-03-31 21:40:00|45837|45725|45871|45759|45871|45759|45807.2|45695.2|231
1648763100000|2022-03-31 21:45:00|45867.9|45755.9|45856.1|45744.1|45883.2|45771.2|45820.3|45708.3|371
1648763400000|2022-03-31 21:50:00|45852.4|45740.4|45858.8|45746.8|45889.4|45777.4|45845.7|45733.7|130
1648763700000|2022-03-31 21:55:00|45856.5|45744.5|45837.1|45725.1|45874.4|45762.4|45837.1|45725.1|292
1648764000000|2022-03-31 22:00:00|45834.5|45722.5|45809.9|45697.9|45877.6|45765.6|45801.5|45689.5|298
1648764300000|2022-03-31 22:05:00|45810|45698|45827.4|45715.4|45836.6|45724.6|45795.6|45683.6|228
1648764600000|2022-03-31 22:10:00|45826.9|45714.9|45796.9|45684.9|45828|45716|45793|45681|257
1648764900000|2022-03-31 22:15:00|45799.1|45687.1|45786.8|45674.8|45800|45688|45731.9|45619.9|514
1648765200000|2022-03-31 22:20:00|45785.9|45673.9|45819.1|45707.1|45826|45714|45779.4|45667.4|361
1648765500000|2022-03-31 22:25:00|45818.8|45706.8|45858.9|45746.9|45864.1|45752.1|45815.5|45703.5|262
1648765800000|2022-03-31 22:30:00|45858.8|45746.8|45865.3|45753.3|45872.1|45760.1|45852.7|45740.7|151
1648766100000|2022-03-31 22:35:00|45863.9|45751.9|45786.7|45674.7|45863.9|45751.9|45779.7|45667.7|224
1648766400000|2022-03-31 22:40:00|45786.9|45674.9|45780.4|45668.4|45796|45684|45766.2|45654.2|161
1648766700000|2022-03-31 22:45:00|45768.6|45656.6|45849.1|45737.1|45856.6|45744.6|45768.5|45656.5|188
1648767000000|2022-03-31 22:50:00|45851|45739|45871.1|45759.1|45888.6|45776.6|45851|45739|289
1648767300000|2022-03-31 22:55:00|45871.3|45759.3|45861.9|45749.9|45883.6|45771.6|45849.8|45737.8|265
1648767600000|2022-03-31 23:00:00|45852.5|45740.5|45788.5|45676.5|45860.9|45748.9|45768|45656|293
1648767900000|2022-03-31 23:05:00|45787.5|45675.5|45738.3|45626.3|45788.6|45676.6|45730.9|45618.9|228
1648768200000|2022-03-31 23:10:00|45727.8|45615.8|45749|45637|45762.1|45650.1|45727.1|45615.1|212
1648768500000|2022-03-31 23:15:00|45752.4|45640.4|45710.8|45598.8|45752.4|45640.4|45690.4|45578.4|376
1648768800000|2022-03-31 23:20:00|45714.1|45602.1|45721.8|45609.8|45735.6|45623.6|45690.3|45578.3|420
1648769100000|2022-03-31 23:25:00|45722|45610|45745.9|45633.9|45753.5|45641.5|45714.1|45602.1|229
1648769400000|2022-03-31 23:30:00|45740.8|45628.8|45745|45633|45782.5|45670.5|45727|45615|394
1648769700000|2022-03-31 23:35:00|45745.4|45633.4|45723.6|45611.6|45747.1|45635.1|45713.1|45601.1|188
1648770000000|2022-03-31 23:40:00|45723.3|45611.3|45477.7|45365.7|45731.8|45619.8|45466.2|45354.2|378
1648770300000|2022-03-31 23:45:00|45487.7|45375.7|45460.9|45348.9|45507.8|45395.8|45280|45168|704
1648770600000|2022-03-31 23:50:00|45446.1|45334.1|45587.3|45475.3|45618.9|45506.9|45387.9|45275.9|686
1648770900000|2022-03-31 23:55:00|45580.8|45468.8|45585.3|45473.3|45600.9|45488.9|45545.4|45433.4|631
1648771200000|2022-04-01 00:00:00|45583.3|45471.3|45620.3|45508.3|45628.3|45516.3|45493.6|45381.6|627
1648771500000|2022-04-01 00:05:00|45620.7|45508.7|45655.7|45543.7|45660.1|45548.1|45611|45499|652
1648771800000|2022-04-01 00:10:00|45656|45544|45690|45578|45701.4|45589.4|45610.4|45498.4|441
1648772100000|2022-04-01 00:15:00|45689.9|45577.9|45637.9|45525.9|45693.4|45581.4|45611.4|45499.4|450
1648772400000|2022-04-01 00:20:00|45638.2|45526.2|45671.7|45559.7|45676.5|45564.5|45625.7|45513.7|436
1648772700000|2022-04-01 00:25:00|45668|45556|45666.6|45554.6|45684.5|45572.5|45660.5|45548.5|377
1648773000000|2022-04-01 00:30:00|45671|45559|45473.9|45361.9|45678.8|45566.8|45426.1|45314.1|583
1648773300000|2022-04-01 00:35:00|45473.1|45361.1|45623.5|45511.5|45627.1|45515.1|45470|45358|542
1648773600000|2022-04-01 00:40:00|45623.6|45511.6|45671.2|45559.2|45672|45560|45616.1|45504.1|351
1648773900000|2022-04-01 00:45:00|45671.1|45559.1|45692.7|45580.7|45693.8|45581.8|45643.1|45531.1|349
1648774200000|2022-04-01 00:50:00|45692|45580|45623.6|45511.6|45700.3|45588.3|45621.6|45509.6|194
1648774500000|2022-04-01 00:55:00|45626|45514|45610.8|45498.8|45637.9|45525.9|45538.6|45426.6|565
1648774800000|2022-04-01 01:00:00|45611.4|45499.4|45531.5|45419.5|45611.4|45499.4|45526.8|45414.8|350
1648775100000|2022-04-01 01:05:00|45527.2|45415.2|45461.3|45349.3|45568.5|45456.5|45457.3|45345.3|531
1648775400000|2022-04-01 01:10:00|45460.8|45348.8|45404.1|45292.1|45464.5|45352.5|45363.3|45251.3|728
1648775700000|2022-04-01 01:15:00|45403.9|45291.9|45433|45321|45477.6|45365.6|45370.6|45258.6|413
1648776000000|2022-04-01 01:20:00|45433.5|45321.5|45378.2|45266.2|45441.1|45329.1|45355.1|45243.1|428
1648776300000|2022-04-01 01:25:00|45378.7|45266.7|45213.2|45101.2|45382.1|45270.1|45203.2|45091.2|645
1648776600000|2022-04-01 01:30:00|45214.4|45102.4|45270.1|45158.1|45293|45181|45203.2|45091.2|653
1648776900000|2022-04-01 01:35:00|45270|45158|45198.5|45086.5|45286.6|45174.6|45130.7|45018.7|544
1648777200000|2022-04-01 01:40:00|45180.3|45068.3|45229.4|45117.4|45277.7|45165.7|45162.8|45050.8|636
1648777500000|2022-04-01 01:45:00|45229.9|45117.9|45185.1|45073.1|45236.5|45124.5|45115.1|45003.1|500
1648777800000|2022-04-01 01:50:00|45182.7|45070.7|44981.8|44869.8|45184.7|45072.7|44962|44850|653
1648778100000|2022-04-01 01:55:00|44982.9|44870.9|44992.7|44880.7|45126.2|45014.2|44979.2|44867.2|689
1648778400000|2022-04-01 02:00:00|44992.2|44880.2|45041.7|44929.7|45097.6|44985.6|44920.8|44808.8|713
1648778700000|2022-04-01 02:05:00|45041.6|44929.6|45071.2|44959.2|45071.2|44959.2|44995.4|44883.4|386
1648779000000|2022-04-01 02:10:00|45070.7|44958.7|45029.7|44917.7|45107.7|44995.7|45020.7|44908.7|498
1648779300000|2022-04-01 02:15:00|45030|44918|44972.8|44860.8|45090.4|44978.4|44874.5|44762.5|707
1648779600000|2022-04-01 02:20:00|44975.1|44863.1|44823.7|44711.7|44988.5|44876.5|44823.7|44711.7|679
1648779900000|2022-04-01 02:25:00|44823.1|44711.1|44698.5|44586.5|44829.9|44717.9|44622.3|44510.3|820
1648780200000|2022-04-01 02:30:00|44704.5|44592.5|44794.3|44682.3|44799.3|44687.3|44604.1|44492.1|681
1648780500000|2022-04-01 02:35:00|44790.5|44678.5|44772.1|44660.1|44820.5|44708.5|44740.1|44628.1|625
1648780800000|2022-04-01 02:40:00|44771.9|44659.9|44777.7|44665.7|44804.8|44692.8|44711.9|44599.9|666
1648781100000|2022-04-01 02:45:00|44778|44666|44625.8|44513.8|44778|44666|44612.2|44500.2|536
1648781400000|2022-04-01 02:50:00|44626|44514|44438.8|44326.8|44697.2|44585.2|44391.8|44279.8|726
1648781700000|2022-04-01 02:55:00|44439.3|44327.3|44440.7|44328.7|44448.5|44336.5|44297.9|44185.9|848
1648782000000|2022-04-01 03:00:00|44440.2|44328.2|44515.5|44403.5|44535.5|44423.5|44367.8|44255.8|747
1648782300000|2022-04-01 03:05:00|44515.1|44403.1|44536.2|44424.2|44563.8|44451.8|44415.2|44303.2|623
1648782600000|2022-04-01 03:10:00|44541.5|44429.5|44451.6|44339.6|44547.5|44435.5|44404.1|44292.1|624
1648782900000|2022-04-01 03:15:00|44452.3|44340.3|44475.7|44363.7|44500.2|44388.2|44425.6|44313.6|580
1648783200000|2022-04-01 03:20:00|44479|44367|44529.3|44417.3|44555.2|44443.2|44433|44321|470
1648783500000|2022-04-01 03:25:00|44526.1|44414.1|44474.1|44362.1|44526.1|44414.1|44452.2|44340.2|469
1648783800000|2022-04-01 03:30:00|44474.2|44362.2|44579.3|44467.3|44591.4|44479.4|44473.9|44361.9|513
1648784100000|2022-04-01 03:35:00|44578.6|44466.6|44582.4|44470.4|44589.3|44477.3|44552.9|44440.9|465
1648784400000|2022-04-01 03:40:00|44582.8|44470.8|44602.3|44490.3|44612.6|44500.6|44582.4|44470.4|341
1648784700000|2022-04-01 03:45:00|44601.5|44489.5|44584|44472|44604.7|44492.7|44548.7|44436.7|444
1648785000000|2022-04-01 03:50:00|44584.5|44472.5|44522.9|44410.9|44601.8|44489.8|44514.2|44402.2|454
1648785300000|2022-04-01 03:55:00|44525|44413|44660.5|44548.5|44660.5|44548.5|44509.5|44397.5|390
1648785600000|2022-04-01 04:00:00|44661.6|44549.6|44743.9|44631.9|44767.1|44655.1|44625.6|44513.6|509
1648785900000|2022-04-01 04:05:00|44743.8|44631.8|44657.4|44545.4|44763.5|44651.5|44655.9|44543.9|445
1648786200000|2022-04-01 04:10:00|44658.7|44546.7|44716|44604|44731.6|44619.6|44655.9|44543.9|399
1648786500000|2022-04-01 04:15:00|44728.1|44616.1|44675.4|44563.4|44732.8|44620.8|44653.7|44541.7|238
1648786800000|2022-04-01 04:20:00|44674.1|44562.1|44754.1|44642.1|44759.8|44647.8|44659.7|44547.7|339
1648787100000|2022-04-01 04:25:00|44755|44643|44742.5|44630.5|44769|44657|44742.5|44630.5|108
1648787400000|2022-04-01 04:30:00|44743.2|44631.2|44735.8|44623.8|44776.7|44664.7|44700.9|44588.9|191
1648787700000|2022-04-01 04:35:00|44740.8|44628.8|44820.2|44708.2|44821.7|44709.7|44735.8|44623.8|346
1648788000000|2022-04-01 04:40:00|44823.5|44711.5|44817.7|44705.7|44833.3|44721.3|44801.6|44689.6|233
1648788300000|2022-04-01 04:45:00|44825.2|44713.2|44784.5|44672.5|44848|44736|44770.4|44658.4|332
1648788600000|2022-04-01 04:50:00|44780.8|44668.8|44741.4|44629.4|44786.7|44674.7|44730.8|44618.8|235
1648788900000|2022-04-01 04:55:00|44738.9|44626.9|44739.9|44627.9|44755.4|44643.4|44730.7|44618.7|171
1648789200000|2022-04-01 05:00:00|44737.9|44625.9|44778.1|44666.1|44778.9|44666.9|44679.8|44567.8|174
1648789500000|2022-04-01 05:05:00|44775.8|44663.8|44807.9|44695.9|44809.1|44697.1|44756|44644|183
1648789800000|2022-04-01 05:10:00|44808|44696|44777.3|44665.3|44824.1|44712.1|44758.4|44646.4|230
1648790100000|2022-04-01 05:15:00|44781.5|44669.5|44768.6|44656.6|44794.9|44682.9|44763.1|44651.1|233
1648790400000|2022-04-01 05:20:00|44769.4|44657.4|44766.7|44654.7|44778.9|44666.9|44752.8|44640.8|171
1648790700000|2022-04-01 05:25:00|44766.5|44654.5|44802.5|44690.5|44802.6|44690.6|44763.6|44651.6|186
1648791000000|2022-04-01 05:30:00|44802|44690|44814.2|44702.2|44844.7|44732.7|44766|44654|336
1648791300000|2022-04-01 05:35:00|44814.5|44702.5|44729.6|44617.6|44820.4|44708.4|44728.9|44616.9|329
1648791600000|2022-04-01 05:40:00|44730.3|44618.3|44727.8|44615.8|44741.5|44629.5|44694.4|44582.4|344
1648791900000|2022-04-01 05:45:00|44727.3|44615.3|44711.9|44599.9|44732.7|44620.7|44699.3|44587.3|355
1648792200000|2022-04-01 05:50:00|44711.7|44599.7|44664.5|44552.5|44731.5|44619.5|44659.5|44547.5|414
1648792500000|2022-04-01 05:55:00|44664.2|44552.2|44714.2|44602.2|44724.8|44612.8|44664.2|44552.2|264
1648792800000|2022-04-01 06:00:00|44716.8|44604.8|44739.9|44627.9|44749.2|44637.2|44715.7|44603.7|231
1648793100000|2022-04-01 06:05:00|44737|44625|44698.2|44586.2|44748|44636|44688.3|44576.3|436
1648793400000|2022-04-01 06:10:00|44695|44583|44668.4|44556.4|44699.1|44587.1|44648.8|44536.8|305
1648793700000|2022-04-01 06:15:00|44666.7|44554.7|44754|44642|44757.9|44645.9|44662|44550|294
1648794000000|2022-04-01 06:20:00|44753.5|44641.5|44812.5|44700.5|44812.5|44700.5|44736.1|44624.1|418
1648794300000|2022-04-01 06:25:00|44814.6|44702.6|44851.1|44739.1|44853.9|44741.9|44808.8|44696.8|266
1648794600000|2022-04-01 06:30:00|44852.1|44740.1|44847.7|44735.7|44897.2|44785.2|44834.9|44722.9|409
1648794900000|2022-04-01 06:35:00|44848|44736|44830|44718|44850.9|44738.9|44816.7|44704.7|418
1648795200000|2022-04-01 06:40:00|44830.5|44718.5|44832.4|44720.4|44839.7|44727.7|44816.1|44704.1|457
1648795500000|2022-04-01 06:45:00|44836.2|44724.2|44895.1|44783.1|44898.9|44786.9|44835.8|44723.8|241
1648795800000|2022-04-01 06:50:00|44895|44783|44890.6|44778.6|44902.6|44790.6|44876.2|44764.2|225
1648796100000|2022-04-01 06:55:00|44889.6|44777.6|44874.4|44762.4|44899.7|44787.7|44837.4|44725.4|304
1648796400000|2022-04-01 07:00:00|44874.9|44762.9|44916.5|44804.5|44916.5|44804.5|44873.2|44761.2|214
1648796700000|2022-04-01 07:05:00|44916.1|44804.1|44899.1|44787.1|44918.5|44806.5|44883.4|44771.4|264
1648797000000|2022-04-01 07:10:00|44899.2|44787.2|44910.5|44798.5|44958|44846|44899.1|44787.1|307
1648797300000|2022-04-01 07:15:00|44908.5|44796.5|44891.7|44779.7|44923.1|44811.1|44883.1|44771.1|434
1648797600000|2022-04-01 07:20:00|44890.9|44778.9|44969.2|44857.2|44977.6|44865.6|44887.7|44775.7|438
1648797900000|2022-04-01 07:25:00|44970.4|44858.4|44991.4|44879.4|45007.3|44895.3|44954.3|44842.3|495
1648798200000|2022-04-01 07:30:00|44990.2|44878.2|44935.2|44823.2|44995.3|44883.3|44932.3|44820.3|306
1648798500000|2022-04-01 07:35:00|44934.3|44822.3|44975.4|44863.4|44977.6|44865.6|44927.3|44815.3|252
1648798800000|2022-04-01 07:40:00|44975.5|44863.5|45001.6|44889.6|45012|44900|44973.7|44861.7|250
1648799100000|2022-04-01 07:45:00|45001.3|44889.3|45124.5|45012.5|45141.2|45029.2|45001.3|44889.3|464
1648799400000|2022-04-01 07:50:00|45125.1|45013.1|45105|44993|45165.5|45053.5|45099.3|44987.3|487
1648799700000|2022-04-01 07:55:00|45108|44996|45094.2|44982.2|45113.8|45001.8|45082.2|44970.2|305
1648800000000|2022-04-01 08:00:00|45094.9|44982.9|45218.3|45106.3|45222.3|45110.3|45085.8|44973.8|297
1648800300000|2022-04-01 08:05:00|45219.1|45107.1|45173.8|45061.8|45219.1|45107.1|45127.2|45015.2|417
1648800600000|2022-04-01 08:10:00|45173.7|45061.7|45169.2|45057.2|45227.7|45115.7|45165|45053|337
1648800900000|2022-04-01 08:15:00|45169.5|45057.5|45197|45085|45204.5|45092.5|45169.5|45057.5|249
1648801200000|2022-04-01 08:20:00|45197.3|45085.3|45261.8|45149.8|45265|45153|45197.3|45085.3|394
1648801500000|2022-04-01 08:25:00|45260.4|45148.4|45375.1|45263.1|45375.8|45263.8|45256.3|45144.3|566
1648801800000|2022-04-01 08:30:00|45376.9|45264.9|45275.5|45163.5|45377|45265|45275.5|45163.5|486
1648802100000|2022-04-01 08:35:00|45276.3|45164.3|45257.1|45145.1|45288|45176|45238|45126|461
1648802400000|2022-04-01 08:40:00|45257.2|45145.2|45302.4|45190.4|45314.1|45202.1|45242.5|45130.5|417
1648802700000|2022-04-01 08:45:00|45303.1|45191.1|45232.7|45120.7|45313.1|45201.1|45200.2|45088.2|363
1648803000000|2022-04-01 08:50:00|45234.1|45122.1|45221.6|45109.6|45243.2|45131.2|45175.8|45063.8|538
1648803300000|2022-04-01 08:55:00|45222.1|45110.1|45203.6|45091.6|45222.1|45110.1|45186.2|45074.2|368
1648803600000|2022-04-01 09:00:00|45203.9|45091.9|45188.1|45076.1|45218.1|45106.1|45170|45058|272
1648803900000|2022-04-01 09:05:00|45191|45079|45185|45073|45194.3|45082.3|45158.1|45046.1|380
1648804200000|2022-04-01 09:10:00|45184.6|45072.6|45243.1|45131.1|45284.1|45172.1|45182.9|45070.9|362
1648804500000|2022-04-01 09:15:00|45242.8|45130.8|45154.2|45042.2|45242.8|45130.8|45152.1|45040.1|409
1648804800000|2022-04-01 09:20:00|45156.1|45044.1|45259|45147|45277.1|45165.1|45143.7|45031.7|674
1648805100000|2022-04-01 09:25:00|45256.5|45144.5|45286.1|45174.1|45302.2|45190.2|45254.3|45142.3|402
1648805400000|2022-04-01 09:30:00|45286.9|45174.9|45215.7|45103.7|45311.7|45199.7|45207.5|45095.5|566
1648805700000|2022-04-01 09:35:00|45215.2|45103.2|45185.9|45073.9|45249.7|45137.7|45185.9|45073.9|449
1648806000000|2022-04-01 09:40:00|45185.5|45073.5|45137.8|45025.8|45207|45095|45129.3|45017.3|292
1648806300000|2022-04-01 09:45:00|45137.9|45025.9|45197.2|45085.2|45199.8|45087.8|45076.5|44964.5|517
1648806600000|2022-04-01 09:50:00|45197.9|45085.9|45184.4|45072.4|45220.7|45108.7|45169.5|45057.5|374
1648806900000|2022-04-01 09:55:00|45183.8|45071.8|45148.5|45036.5|45186.3|45074.3|45121.1|45009.1|569
1648807200000|2022-04-01 10:00:00|45148.3|45036.3|45120.5|45008.5|45189.3|45077.3|45094.5|44982.5|539
1648807500000|2022-04-01 10:05:00|45121|45009|45187|45075|45190|45078|45121|45009|435
1648807800000|2022-04-01 10:10:00|45187.5|45075.5|45193.6|45081.6|45195.6|45083.6|45174.8|45062.8|445
1648808100000|2022-04-01 10:15:00|45193.7|45081.7|45164.8|45052.8|45200.1|45088.1|45130.5|45018.5|351
1648808400000|2022-04-01 10:20:00|45165.6|45053.6|45198.3|45086.3|45199.7|45087.7|45159.3|45047.3|347
1648808700000|2022-04-01 10:25:00|45198.4|45086.4|45200.8|45088.8|45221.7|45109.7|45192.4|45080.4|276
1648809000000|2022-04-01 10:30:00|45201.3|45089.3|45171.6|45059.6|45214.9|45102.9|45170.4|45058.4|374
1648809300000|2022-04-01 10:35:00|45172.5|45060.5|45174.4|45062.4|45228.8|45116.8|45172.5|45060.5|311
1648809600000|2022-04-01 10:40:00|45174.1|45062.1|45186|45074|45187.3|45075.3|45151.9|45039.9|183
1648809900000|2022-04-01 10:45:00|45179.5|45067.5|45192.4|45080.4|45192.4|45080.4|45167.5|45055.5|156
1648810200000|2022-04-01 10:50:00|45194.2|45082.2|45271.9|45159.9|45279.3|45167.3|45191.6|45079.6|218
1648810500000|2022-04-01 10:55:00|45271.8|45159.8|45295.9|45183.9|45302.6|45190.6|45265.9|45153.9|300
1648810800000|2022-04-01 11:00:00|45294.3|45182.3|45268.8|45156.8|45325.7|45213.7|45265.8|45153.8|284
1648811100000|2022-04-01 11:05:00|45271|45159|45222.5|45110.5|45271|45159|45222.5|45110.5|238
1648811400000|2022-04-01 11:10:00|45221|45109|45273.5|45161.5|45276.6|45164.6|45216|45104|378
1648811700000|2022-04-01 11:15:00|45273.4|45161.4|45298.4|45186.4|45322.6|45210.6|45273.4|45161.4|317
1648812000000|2022-04-01 11:20:00|45298|45186|45306.2|45194.2|45319|45207|45294.2|45182.2|239
1648812300000|2022-04-01 11:25:00|45305.2|45193.2|45324.5|45212.5|45332.6|45220.6|45303.1|45191.1|387
1648812600000|2022-04-01 11:30:00|45323.5|45211.5|45286.6|45174.6|45342.3|45230.3|45257|45145|618
1648812900000|2022-04-01 11:35:00|45285.8|45173.8|45193|45081|45296.5|45184.5|45180.3|45068.3|440
1648813200000|2022-04-01 11:40:00|45193.5|45081.5|45185|45073|45223.9|45111.9|45162.3|45050.3|493
1648813500000|2022-04-01 11:45:00|45185.4|45073.4|45145.7|45033.7|45211.7|45099.7|45130|45018|454
1648813800000|2022-04-01 11:50:00|45145.5|45033.5|45145.6|45033.6|45151.9|45039.9|45132.5|45020.5|291
1648814100000|2022-04-01 11:55:00|45145.8|45033.8|45134.6|45022.6|45153.4|45041.4|45093.5|44981.5|273
1648814400000|2022-04-01 12:00:00|45134.1|45022.1|45102.2|44990.2|45153.4|45041.4|45032.5|44920.5|589
1648814700000|2022-04-01 12:05:00|45101.4|44989.4|45179.5|45067.5|45218.9|45106.9|45101.4|44989.4|515
1648815000000|2022-04-01 12:10:00|45177.8|45065.8|45041.1|44929.1|45177.8|45065.8|44982.6|44870.6|551
1648815300000|2022-04-01 12:15:00|45040.1|44928.1|45024.3|44912.3|45063.9|44951.9|44995.6|44883.6|509
1648815600000|2022-04-01 12:20:00|45017.8|44905.8|44820|44708|45030|44918|44797.9|44685.9|707
1648815900000|2022-04-01 12:25:00|44821.8|44709.8|44923.8|44811.8|44933|44821|44787.2|44675.2|602
1648816200000|2022-04-01 12:30:00|44923.3|44811.3|45033.4|44921.4|45122.5|45010.5|44876|44764|887
1648816500000|2022-04-01 12:35:00|45028.6|44916.6|45364.5|45252.5|45475.1|45363.1|45026.6|44914.6|889
1648816800000|2022-04-01 12:40:00|45362|45250|45230|45118|45406|45294|45175.3|45063.3|856
1648817100000|2022-04-01 12:45:00|45230.5|45118.5|45181.1|45069.1|45269.1|45157.1|45174.6|45062.6|494
1648817400000|2022-04-01 12:50:00|45180.9|45068.9|45293.3|45181.3|45308.4|45196.4|45164.8|45052.8|364
1648817700000|2022-04-01 12:55:00|45292.5|45180.5|45308.5|45196.5|45364.8|45252.8|45267.1|45155.1|562
1648818000000|2022-04-01 13:00:00|45308|45196|45410.9|45298.9|45444|45332|45304.5|45192.5|589
1648818300000|2022-04-01 13:05:00|45413.3|45301.3|45373|45261|45455.3|45343.3|45343.8|45231.8|430
1648818600000|2022-04-01 13:10:00|45371.8|45259.8|45404.6|45292.6|45405.9|45293.9|45336.9|45224.9|333
1648818900000|2022-04-01 13:15:00|45404.3|45292.3|45534.7|45422.7|45551|45439|45388.7|45276.7|616
1648819200000|2022-04-01 13:20:00|45535.1|45423.1|45524.7|45412.7|45555.8|45443.8|45514|45402|665
1648819500000|2022-04-01 13:25:00|45520.9|45408.9|45467.9|45355.9|45557.8|45445.8|45458.2|45346.2|619
1648819800000|2022-04-01 13:30:00|45470.9|45358.9|45582|45470|45626.4|45514.4|45463.9|45351.9|656
1648820100000|2022-04-01 13:35:00|45582.9|45470.9|45600.1|45488.1|45669.5|45557.5|45530.5|45418.5|668
1648820400000|2022-04-01 13:40:00|45600|45488|45587.5|45475.5|45639.9|45527.9|45577.9|45465.9|726
1648820700000|2022-04-01 13:45:00|45587|45475|45576.6|45464.6|45634.8|45522.8|45553.6|45441.6|560
1648821000000|2022-04-01 13:50:00|45576.5|45464.5|45439.7|45327.7|45576.5|45464.5|45378.4|45266.4|773
1648821300000|2022-04-01 13:55:00|45437.5|45325.5|45504.6|45392.6|45513.8|45401.8|45437.1|45325.1|538
1648821600000|2022-04-01 14:00:00|45501.2|45389.2|45556.3|45444.3|45574.1|45462.1|45487.1|45375.1|545
1648821900000|2022-04-01 14:05:00|45554|45442|45627.6|45515.6|45682.8|45570.8|45547.5|45435.5|704
1648822200000|2022-04-01 14:10:00|45627.3|45515.3|45754.6|45642.6|45785.5|45673.5|45626.6|45514.6|650
1648822500000|2022-04-01 14:15:00|45756|45644|45679.2|45567.2|45774.8|45662.8|45660.3|45548.3|684
1648822800000|2022-04-01 14:20:00|45679.4|45567.4|45654.1|45542.1|45681.6|45569.6|45633.4|45521.4|466
1648823100000|2022-04-01 14:25:00|45657.8|45545.8|45694.2|45582.2|45694.6|45582.6|45619.3|45507.3|535
1648823400000|2022-04-01 14:30:00|45694.4|45582.4|45688|45576|45754.4|45642.4|45656.8|45544.8|449
1648823700000|2022-04-01 14:35:00|45685.3|45573.3|45751.9|45639.9|45805.3|45693.3|45683.6|45571.6|605
1648824000000|2022-04-01 14:40:00|45750.4|45638.4|45786.6|45674.6|45809.7|45697.7|45721.5|45609.5|401
1648824300000|2022-04-01 14:45:00|45786.7|45674.7|46017.8|45905.8|46019.4|45907.4|45783.9|45671.9|629
1648824600000|2022-04-01 14:50:00|46016.3|45904.3|46005.3|45893.3|46062.2|45950.2|45939.8|45827.8|612
1648824900000|2022-04-01 14:55:00|45994.9|45882.9|46186.2|46074.2|46204.1|46092.1|45979.7|45867.7|602
1648825200000|2022-04-01 15:00:00|46190.7|46078.7|46370.5|46258.5|46406.4|46294.4|46176.6|46064.6|851
1648825500000|2022-04-01 15:05:00|46363.4|46251.4|46550|46438|46572.1|46460.1|46308.7|46196.7|599
1648825800000|2022-04-01 15:10:00|46550.5|46438.5|46636.8|46524.8|46751.3|46639.3|46536|46424|976
1648826100000|2022-04-01 15:15:00|46639.3|46527.3|46653.7|46541.7|46718.4|46606.4|46564.4|46452.4|846
1648826400000|2022-04-01 15:20:00|46653.4|46541.4|46650.1|46538.1|46764.8|46652.8|46624.4|46512.4|655
1648826700000|2022-04-01 15:25:00|46645.6|46533.6|46592.2|46480.2|46680|46568|46590.2|46478.2|787
1648827000000|2022-04-01 15:30:00|46592.1|46480.1|46481.7|46369.7|46627.8|46515.8|46453.6|46341.6|754
1648827300000|2022-04-01 15:35:00|46482.7|46370.7|46576.9|46464.9|46584.4|46472.4|46404.1|46292.1|654
1648827600000|2022-04-01 15:40:00|46577.1|46465.1|46692.2|46580.2|46700.9|46588.9|46558.4|46446.4|461
1648827900000|2022-04-01 15:45:00|46691.4|46579.4|46592.3|46480.3|46691.4|46579.4|46585.3|46473.3|470
1648828200000|2022-04-01 15:50:00|46591.2|46479.2|46668|46556|46686.2|46574.2|46556.5|46444.5|526
1648828500000|2022-04-01 15:55:00|46667.7|46555.7|46590.2|46478.2|46667.7|46555.7|46559.7|46447.7|402
1648828800000|2022-04-01 16:00:00|46588.6|46476.6|46592.1|46480.1|46645.9|46533.9|46562.3|46450.3|449
1648829100000|2022-04-01 16:05:00|46588.2|46476.2|46624.8|46512.8|46628|46516|46541|46429|627
1648829400000|2022-04-01 16:10:00|46626.3|46514.3|46566.8|46454.8|46636.9|46524.9|46564.1|46452.1|419
1648829700000|2022-04-01 16:15:00|46567|46455|46475.6|46363.6|46589|46477|46474.1|46362.1|470
1648830000000|2022-04-01 16:20:00|46475.2|46363.2|46515.9|46403.9|46520.3|46408.3|46457.3|46345.3|426
1648830300000|2022-04-01 16:25:00|46516.5|46404.5|46557.7|46445.7|46557.7|46445.7|46497.3|46385.3|392
1648830600000|2022-04-01 16:30:00|46557.8|46445.8|46407.9|46295.9|46557.8|46445.8|46398.5|46286.5|392
1648830900000|2022-04-01 16:35:00|46407.7|46295.7|46416.5|46304.5|46423.9|46311.9|46320|46208|663
1648831200000|2022-04-01 16:40:00|46411.5|46299.5|46451.5|46339.5|46453.8|46341.8|46362.9|46250.9|467
1648831500000|2022-04-01 16:45:00|46454.5|46342.5|46392.5|46280.5|46461|46349|46377.1|46265.1|505
1648831800000|2022-04-01 16:50:00|46389.5|46277.5|46244.5|46132.5|46389.5|46277.5|46236.5|46124.5|544
1648832100000|2022-04-01 16:55:00|46243.1|46131.1|46116.5|46004.5|46267.4|46155.4|46111.4|45999.4|602
1648832400000|2022-04-01 17:00:00|46113|46001|46147.2|46035.2|46196.9|46084.9|46018.5|45906.5|643
1648832700000|2022-04-01 17:05:00|46148.8|46036.8|46229.4|46117.4|46292|46180|46130.5|46018.5|709
1648833000000|2022-04-01 17:10:00|46229.3|46117.3|46272.7|46160.7|46272.7|46160.7|46200.5|46088.5|593
1648833300000|2022-04-01 17:15:00|46272.9|46160.9|46295.1|46183.1|46295.1|46183.1|46197.9|46085.9|489
1648833600000|2022-04-01 17:20:00|46295.9|46183.9|46377.1|46265.1|46384.9|46272.9|46260.8|46148.8|513
1648833900000|2022-04-01 17:25:00|46382.4|46270.4|46347.5|46235.5|46388.1|46276.1|46334.5|46222.5|615
1648834200000|2022-04-01 17:30:00|46349.1|46237.1|46284.4|46172.4|46383.4|46271.4|46274.5|46162.5|558
1648834500000|2022-04-01 17:35:00|46290.1|46178.1|46508.6|46396.6|46510.1|46398.1|46284.4|46172.4|589
1648834800000|2022-04-01 17:40:00|46508.4|46396.4|46531.5|46419.5|46567.6|46455.6|46494.7|46382.7|561
1648835100000|2022-04-01 17:45:00|46530|46418|46543|46431|46596.6|46484.6|46498.5|46386.5|517
1648835400000|2022-04-01 17:50:00|46540.9|46428.9|46509.6|46397.6|46554.7|46442.7|46499.3|46387.3|645
1648835700000|2022-04-01 17:55:00|46509.3|46397.3|46534.9|46422.9|46534.9|46422.9|46483.2|46371.2|529
1648836000000|2022-04-01 18:00:00|46527.8|46415.8|46605.2|46493.2|46611.9|46499.9|46515.5|46403.5|493
1648836300000|2022-04-01 18:05:00|46605.3|46493.3|46506.9|46394.9|46641.4|46529.4|46506.9|46394.9|479
1648836600000|2022-04-01 18:10:00|46503.4|46391.4|46522.2|46410.2|46530.4|46418.4|46453.3|46341.3|430
1648836900000|2022-04-01 18:15:00|46526.7|46414.7|46532.1|46420.1|46576.5|46464.5|46523.6|46411.6|434
1648837200000|2022-04-01 18:20:00|46532|46420|46524.2|46412.2|46544.2|46432.2|46515.6|46403.6|306
1648837500000|2022-04-01 18:25:00|46522.7|46410.7|46431.9|46319.9|46522.7|46410.7|46344.3|46232.3|582
1648837800000|2022-04-01 18:30:00|46431.4|46319.4|46445|46333|46453.4|46341.4|46421.5|46309.5|387
1648838100000|2022-04-01 18:35:00|46445.9|46333.9|46359.2|46247.2|46446.5|46334.5|46350.8|46238.8|471
1648838400000|2022-04-01 18:40:00|46359.6|46247.6|46379.1|46267.1|46388.4|46276.4|46347.4|46235.4|409
1648838700000|2022-04-01 18:45:00|46379.7|46267.7|46361.7|46249.7|46389.3|46277.3|46350.3|46238.3|364
1648839000000|2022-04-01 18:50:00|46361.4|46249.4|46381.8|46269.8|46412.8|46300.8|46324.5|46212.5|522
1648839300000|2022-04-01 18:55:00|46371|46259|46408.5|46296.5|46423.5|46311.5|46371|46259|471
1648839600000|2022-04-01 19:00:00|46408.3|46296.3|46358.6|46246.6|46453.6|46341.6|46358.6|46246.6|426
1648839900000|2022-04-01 19:05:00|46358.7|46246.7|46354.8|46242.8|46451.6|46339.6|46354.8|46242.8|354
1648840200000|2022-04-01 19:10:00|46362.6|46250.6|46342.9|46230.9|46364.1|46252.1|46329.8|46217.8|352
1648840500000|2022-04-01 19:15:00|46343.1|46231.1|46236.6|46124.6|46361.1|46249.1|46236.6|46124.6|425
1648840800000|2022-04-01 19:20:00|46237.9|46125.9|46266.3|46154.3|46297.6|46185.6|46224.7|46112.7|406
1648841100000|2022-04-01 19:25:00|46266|46154|46262.5|46150.5|46279|46167|46251.3|46139.3|491
1648841400000|2022-04-01 19:30:00|46264.3|46152.3|46231|46119|46324.8|46212.8|46223.4|46111.4|531
1648841700000|2022-04-01 19:35:00|46229.7|46117.7|46233.1|46121.1|46251.7|46139.7|46227.3|46115.3|467
1648842000000|2022-04-01 19:40:00|46232.8|46120.8|46238|46126|46263.2|46151.2|46227.9|46115.9|417
1648842300000|2022-04-01 19:45:00|46238.1|46126.1|46356.5|46244.5|46369.7|46257.7|46221|46109|508
1648842600000|2022-04-01 19:50:00|46355.4|46243.4|46437.8|46325.8|46441.5|46329.5|46355.4|46243.4|611
1648842900000|2022-04-01 19:55:00|46440.4|46328.4|46435.3|46323.3|46448.4|46336.4|46406.6|46294.6|648
1648843200000|2022-04-01 20:00:00|46441|46329|46401.2|46289.2|46442.5|46330.5|46377.9|46265.9|372
1648843500000|2022-04-01 20:05:00|46403.3|46291.3|46408.3|46296.3|46409.4|46297.4|46374.6|46262.6|95
1648843800000|2022-04-01 20:10:00|46404.6|46292.6|46372|46260|46432.7|46320.7|46364.4|46252.4|267
1648844100000|2022-04-01 20:15:00|46371.9|46259.9|46398.2|46286.2|46408.9|46296.9|46366.5|46254.5|320
1648844400000|2022-04-01 20:20:00|46391.9|46279.9|46350|46238|46442|46330|46339.3|46227.3|308
1648844700000|2022-04-01 20:25:00|46351|46239|46369.3|46257.3|46379.9|46267.9|46340.6|46228.6|182
1648845000000|2022-04-01 20:30:00|46367.4|46255.4|46393.6|46281.6|46411|46299|46363.4|46251.4|112
1648845300000|2022-04-01 20:35:00|46391.8|46279.8|46397.6|46285.6|46412.9|46300.9|46388.4|46276.4|100
1648845600000|2022-04-01 20:40:00|46387.3|46275.3|46314.6|46202.6|46440.2|46328.2|46314.6|46202.6|303
1648845900000|2022-04-01 20:45:00|46314.7|46202.7|46195.9|46083.9|46352.5|46240.5|46170.3|46058.3|491
1648846200000|2022-04-01 20:50:00|46193.6|46081.6|46188.9|46076.9|46223.3|46111.3|46182.7|46070.7|472
1648846500000|2022-04-01 20:55:00|46189.8|46077.8|46223.3|46111.3|46236.6|46124.6|46187.9|46075.9|318
1648881300000|2022-04-02 06:35:00|46545.9|46433.9|46562.3|46450.3|46565.6|46453.6|46544.9|46432.9|159
1648882800000|2022-04-02 07:00:00|46699.9|46587.9|46657.1|46545.1|46704.7|46592.7|46645.8|46533.8|436
1648883100000|2022-04-02 07:05:00|46657.3|46545.3|46645|46533|46663.9|46551.9|46644.4|46532.4|334
1648883400000|2022-04-02 07:10:00|46645.2|46533.2|46618.4|46506.4|46648.1|46536.1|46615.5|46503.5|354
1648883700000|2022-04-02 07:15:00|46618.1|46506.1|46606.4|46494.4|46627.3|46515.3|46604.8|46492.8|429
1648884000000|2022-04-02 07:20:00|46606.3|46494.3|46580.9|46468.9|46623|46511|46580.8|46468.8|420
1648884300000|2022-04-02 07:25:00|46580.8|46468.8|46508.1|46396.1|46584.6|46472.6|46508.1|46396.1|526
1648884600000|2022-04-02 07:30:00|46508.4|46396.4|46536.9|46424.9|46541.7|46429.7|46508.4|46396.4|449
1648884900000|2022-04-02 07:35:00|46537.2|46425.2|46546.1|46434.1|46556.1|46444.1|46535.4|46423.4|510
1648885200000|2022-04-02 07:40:00|46545.5|46433.5|46572.7|46460.7|46576|46464|46543.7|46431.7|522
1648885500000|2022-04-02 07:45:00|46573.8|46461.8|46608.7|46496.7|46609.1|46497.1|46572|46460|238
1648885800000|2022-04-02 07:50:00|46608.6|46496.6|46635.5|46523.5|46638.7|46526.7|46600.5|46488.5|413
1648886100000|2022-04-02 07:55:00|46635.1|46523.1|46650.9|46538.9|46656.9|46544.9|46626.5|46514.5|334
1648886400000|2022-04-02 08:00:00|46653.1|46541.1|46637.2|46525.2|46654.4|46542.4|46588.8|46476.8|350
1648886700000|2022-04-02 08:05:00|46637.1|46525.1|46609.4|46497.4|46637.5|46525.5|46606.2|46494.2|296
1648887000000|2022-04-02 08:10:00|46609.3|46497.3|46622.6|46510.6|46623.3|46511.3|46603.1|46491.1|306
1648887300000|2022-04-02 08:15:00|46623.3|46511.3|46631.5|46519.5|46643.2|46531.2|46623.3|46511.3|281
1648887600000|2022-04-02 08:20:00|46631.6|46519.6|46592.8|46480.8|46635.1|46523.1|46592.8|46480.8|280
1648887900000|2022-04-02 08:25:00|46592.6|46480.6|46591.7|46479.7|46617.5|46505.5|46586.7|46474.7|305
1648888200000|2022-04-02 08:30:00|46591.4|46479.4|46644.7|46532.7|46648.3|46536.3|46576.2|46464.2|310
1648888500000|2022-04-02 08:35:00|46646|46534|46642.4|46530.4|46650.8|46538.8|46641.1|46529.1|378
1648888800000|2022-04-02 08:40:00|46642.1|46530.1|46597.2|46485.2|46643.9|46531.9|46593.6|46481.6|311
1648889100000|2022-04-02 08:45:00|46597.1|46485.1|46580.4|46468.4|46600.2|46488.2|46565.6|46453.6|322
1648889400000|2022-04-02 08:50:00|46580.1|46468.1|46615|46503|46616.1|46504.1|46579.9|46467.9|288
1648889700000|2022-04-02 08:55:00|46618.7|46506.7|46613|46501|46625.8|46513.8|46602.5|46490.5|268
1648890000000|2022-04-02 09:00:00|46614.1|46502.1|46590.1|46478.1|46624.5|46512.5|46588.7|46476.7|334
1648890300000|2022-04-02 09:05:00|46589.9|46477.9|46613.7|46501.7|46618.1|46506.1|46588.6|46476.6|196
1648890600000|2022-04-02 09:10:00|46613.5|46501.5|46637.3|46525.3|46640.6|46528.6|46612.9|46500.9|315
1648890900000|2022-04-02 09:15:00|46637.5|46525.5|46654.5|46542.5|46654.7|46542.7|46637.5|46525.5|196
1648891200000|2022-04-02 09:20:00|46654.7|46542.7|46630.5|46518.5|46655.4|46543.4|46618.6|46506.6|285
1648891500000|2022-04-02 09:25:00|46631.3|46519.3|46655.2|46543.2|46655.2|46543.2|46623|46511|168
1648891800000|2022-04-02 09:30:00|46655.1|46543.1|46591.8|46479.8|46655.3|46543.3|46591.6|46479.6|285
1648892100000|2022-04-02 09:35:00|46592.4|46480.4|46604.3|46492.3|46613.1|46501.1|46591.8|46479.8|258
1648892400000|2022-04-02 09:40:00|46603.7|46491.7|46644.1|46532.1|46652.3|46540.3|46593|46481|221
1648892700000|2022-04-02 09:45:00|46647|46535|46759.1|46647.1|46790.5|46678.5|46643.4|46531.4|468
1648893000000|2022-04-02 09:50:00|46759|46647|46774.3|46662.3|46781.1|46669.1|46735.5|46623.5|385
1648893300000|2022-04-02 09:55:00|46768|46656|46746.2|46634.2|46780.8|46668.8|46745.1|46633.1|373
1648893600000|2022-04-02 10:00:00|46746.4|46634.4|46700.3|46588.3|46758.1|46646.1|46695.3|46583.3|389
1648893900000|2022-04-02 10:05:00|46700.4|46588.4|46682.1|46570.1|46708.3|46596.3|46681|46569|293
1648894200000|2022-04-02 10:10:00|46682.5|46570.5|46701.7|46589.7|46702.1|46590.1|46682|46570|295
1648894500000|2022-04-02 10:15:00|46702.1|46590.1|46721.6|46609.6|46728.6|46616.6|46695.8|46583.8|278
1648894800000|2022-04-02 10:20:00|46721.1|46609.1|46665.3|46553.3|46730.6|46618.6|46664|46552|389
1648895100000|2022-04-02 10:25:00|46666.3|46554.3|46638|46526|46667|46555|46638|46526|302
1648895400000|2022-04-02 10:30:00|46635.9|46523.9|46643.4|46531.4|46654.6|46542.6|46618|46506|228
1648895700000|2022-04-02 10:35:00|46643|46531|46647.6|46535.6|46648.6|46536.6|46633.5|46521.5|186
1648896000000|2022-04-02 10:40:00|46644.7|46532.7|46681.8|46569.8|46681.8|46569.8|46642.4|46530.4|264
1648896300000|2022-04-02 10:45:00|46681.9|46569.9|46673.1|46561.1|46683.9|46571.9|46649.5|46537.5|391
1648896600000|2022-04-02 10:50:00|46673|46561|46707.2|46595.2|46709.7|46597.7|46664|46552|398
1648896900000|2022-04-02 10:55:00|46707.9|46595.9|46775.3|46663.3|46775.9|46663.9|46681.4|46569.4|405
1648897200000|2022-04-02 11:00:00|46775.2|46663.2|46756.9|46644.9|46794.5|46682.5|46737.6|46625.6|446
1648897500000|2022-04-02 11:05:00|46757.3|46645.3|46720.2|46608.2|46757.7|46645.7|46718.4|46606.4|313
1648897800000|2022-04-02 11:10:00|46720.3|46608.3|46716.2|46604.2|46720.3|46608.3|46705.9|46593.9|253
1648898100000|2022-04-02 11:15:00|46716.5|46604.5|46742.7|46630.7|46743.4|46631.4|46713.1|46601.1|414
1648898400000|2022-04-02 11:20:00|46743.7|46631.7|46690.8|46578.8|46746.1|46634.1|46690.8|46578.8|228
1648898700000|2022-04-02 11:25:00|46690.9|46578.9|46681.2|46569.2|46690.9|46578.9|46660.4|46548.4|259
1648899000000|2022-04-02 11:30:00|46681.3|46569.3|46700.3|46588.3|46702.7|46590.7|46663.5|46551.5|335
1648899300000|2022-04-02 11:35:00|46700|46588|46720.8|46608.8|46722|46610|46683.3|46571.3|323
1648899600000|2022-04-02 11:40:00|46719.7|46607.7|46715.4|46603.4|46722.4|46610.4|46710.1|46598.1|253
1648899900000|2022-04-02 11:45:00|46717.7|46605.7|46696.4|46584.4|46720.3|46608.3|46693.6|46581.6|367
1648900200000|2022-04-02 11:50:00|46693.3|46581.3|46666.2|46554.2|46704|46592|46659.2|46547.2|330
1648900500000|2022-04-02 11:55:00|46665.8|46553.8|46617.1|46505.1|46666.7|46554.7|46617.1|46505.1|397
1648900800000|2022-04-02 12:00:00|46616.9|46504.9|46523.6|46411.6|46619.3|46507.3|46522.9|46410.9|537
1648901100000|2022-04-02 12:05:00|46523.5|46411.5|46518.3|46406.3|46847|46735|46476.5|46364.5|866
1648901400000|2022-04-02 12:10:00|46517.6|46405.6|46632.1|46520.1|46702.5|46590.5|46306.4|46194.4|1107
1648901700000|2022-04-02 12:15:00|46635.5|46523.5|46730.8|46618.8|46730.8|46618.8|46627.9|46515.9|721
1648902000000|2022-04-02 12:20:00|46730.9|46618.9|46714.3|46602.3|46790.9|46678.9|46714.1|46602.1|714
1648902300000|2022-04-02 12:25:00|46714.2|46602.2|46802.1|46690.1|46827.8|46715.8|46714.2|46602.2|565
1648902600000|2022-04-02 12:30:00|46802.2|46690.2|46889.9|46777.9|46890.1|46778.1|46773|46661|634
1648902900000|2022-04-02 12:35:00|46891|46779|46896.5|46784.5|46923.9|46811.9|46856.1|46744.1|833
1648903200000|2022-04-02 12:40:00|46896.6|46784.6|46909.8|46797.8|46927|46815|46886.8|46774.8|524
1648903500000|2022-04-02 12:45:00|46909.7|46797.7|46862.4|46750.4|46910.1|46798.1|46809.5|46697.5|607
1648903800000|2022-04-02 12:50:00|46863.3|46751.3|46837.4|46725.4|46867.2|46755.2|46820.2|46708.2|399
1648904100000|2022-04-02 12:55:00|46837.6|46725.6|46781.7|46669.7|46860|46748|46762.6|46650.6|561
1648904400000|2022-04-02 13:00:00|46781.6|46669.6|46734.2|46622.2|46816|46704|46728.8|46616.8|491
1648904700000|2022-04-02 13:05:00|46730|46618|46778.9|46666.9|46785.6|46673.6|46718|46606|464
1648905000000|2022-04-02 13:10:00|46779|46667|46838|46726|46839.7|46727.7|46777.1|46665.1|498
1648905300000|2022-04-02 13:15:00|46837.2|46725.2|46876.6|46764.6|46881.3|46769.3|46833.4|46721.4|501
1648905600000|2022-04-02 13:20:00|46876.7|46764.7|46986.7|46874.7|46991.9|46879.9|46863.6|46751.6|631
1648905900000|2022-04-02 13:25:00|46986.6|46874.6|46930.4|46818.4|46986.6|46874.6|46930.4|46818.4|495
1648906200000|2022-04-02 13:30:00|46930.6|46818.6|46947.8|46835.8|46950.2|46838.2|46922|46810|420
1648906500000|2022-04-02 13:35:00|46947.5|46835.5|46918.7|46806.7|46991.1|46879.1|46918.3|46806.3|472
1648906800000|2022-04-02 13:40:00|46919.3|46807.3|46886.1|46774.1|46919.3|46807.3|46886.1|46774.1|397
1648907100000|2022-04-02 13:45:00|46885.8|46773.8|46850|46738|46891|46779|46828.3|46716.3|529
1648907400000|2022-04-02 13:50:00|46851.9|46739.9|46824.5|46712.5|46855.8|46743.8|46823.4|46711.4|507
1648907700000|2022-04-02 13:55:00|46824.9|46712.9|46797.3|46685.3|46838.1|46726.1|46790.3|46678.3|415
1648908000000|2022-04-02 14:00:00|46797.4|46685.4|46823.1|46711.1|46864.3|46752.3|46797.4|46685.4|406
1648908300000|2022-04-02 14:05:00|46822.2|46710.2|46760.8|46648.8|46823.4|46711.4|46744.4|46632.4|474
1648908600000|2022-04-02 14:10:00|46760|46648|46757.2|46645.2|46761.5|46649.5|46728.6|46616.6|595
1648908900000|2022-04-02 14:15:00|46757.1|46645.1|46786.2|46674.2|46796.1|46684.1|46741.7|46629.7|434
1648909200000|2022-04-02 14:20:00|46786.3|46674.3|46760|46648|46794.7|46682.7|46760|46648|330
1648909500000|2022-04-02 14:25:00|46759.9|46647.9|46774.2|46662.2|46790.3|46678.3|46756.8|46644.8|349
1648909800000|2022-04-02 14:30:00|46773.2|46661.2|46697.4|46585.4|46778.4|46666.4|46694.1|46582.1|442
1648910100000|2022-04-02 14:35:00|46697.3|46585.3|46658.6|46546.6|46712.2|46600.2|46657.9|46545.9|490
1648910400000|2022-04-02 14:40:00|46659.3|46547.3|46681.1|46569.1|46684|46572|46655|46543|448
1648910700000|2022-04-02 14:45:00|46680.8|46568.8|46690.7|46578.7|46708|46596|46647.1|46535.1|662
1648911000000|2022-04-02 14:50:00|46690.4|46578.4|46682.9|46570.9|46702.4|46590.4|46682.9|46570.9|335
1648911300000|2022-04-02 14:55:00|46683|46571|46684.4|46572.4|46715.7|46603.7|46672.2|46560.2|406
1648911600000|2022-04-02 15:00:00|46684.3|46572.3|46631.2|46519.2|46685.4|46573.4|46631.2|46519.2|487
1648911900000|2022-04-02 15:05:00|46631.1|46519.1|46562.1|46450.1|46631.1|46519.1|46503.8|46391.8|627
1648912200000|2022-04-02 15:10:00|46561|46449|46441.3|46329.3|46562.2|46450.2|46372|46260|648
1648912500000|2022-04-02 15:15:00|46440|46328|46528.1|46416.1|46560.5|46448.5|46356.6|46244.6|824
1648912800000|2022-04-02 15:20:00|46531.5|46419.5|46512|46400|46542.9|46430.9|46460.1|46348.1|520
1648913100000|2022-04-02 15:25:00|46512.8|46400.8|46516.9|46404.9|46557.9|46445.9|46504.6|46392.6|397
1648913400000|2022-04-02 15:30:00|46517.4|46405.4|46393.6|46281.6|46545.2|46433.2|46382.5|46270.5|474
1648913700000|2022-04-02 15:35:00|46389.2|46277.2|46291.9|46179.9|46397.5|46285.5|46238.1|46126.1|779
1648914000000|2022-04-02 15:40:00|46292|46180|46323.4|46211.4|46386.5|46274.5|46262.9|46150.9|824
1648914300000|2022-04-02 15:45:00|46325.1|46213.1|46255.5|46143.5|46363.7|46251.7|46255.5|46143.5|639
1648914600000|2022-04-02 15:50:00|46256.6|46144.6|46269.6|46157.6|46286|46174|46211.2|46099.2|675
1648914900000|2022-04-02 15:55:00|46269.4|46157.4|46355.2|46243.2|46355.8|46243.8|46256.4|46144.4|603
1648915200000|2022-04-02 16:00:00|46354.6|46242.6|46230.6|46118.6|46406|46294|46230.6|46118.6|728
1648915500000|2022-04-02 16:05:00|46230.8|46118.8|46367.7|46255.7|46368.1|46256.1|46230.6|46118.6|722
1648915800000|2022-04-02 16:10:00|46368.9|46256.9|46409.5|46297.5|46429.9|46317.9|46326.2|46214.2|555
1648916100000|2022-04-02 16:15:00|46414.5|46302.5|46382.4|46270.4|46431.6|46319.6|46368.5|46256.5|498
1648916400000|2022-04-02 16:20:00|46383.9|46271.9|46358.2|46246.2|46396.2|46284.2|46327.2|46215.2|409
1648916700000|2022-04-02 16:25:00|46357.4|46245.4|46402.8|46290.8|46407.6|46295.6|46352.7|46240.7|344
1648917000000|2022-04-02 16:30:00|46408.6|46296.6|46333.8|46221.8|46409|46297|46332.9|46220.9|454
1648917300000|2022-04-02 16:35:00|46334.4|46222.4|46361.6|46249.6|46362.5|46250.5|46311.5|46199.5|380
1648917600000|2022-04-02 16:40:00|46361.7|46249.7|46407.8|46295.8|46412.9|46300.9|46359.5|46247.5|221
1648917900000|2022-04-02 16:45:00|46407.5|46295.5|46382.2|46270.2|46489.3|46377.3|46375.9|46263.9|621
1648918200000|2022-04-02 16:50:00|46379.5|46267.5|46384.3|46272.3|46413.5|46301.5|46375.6|46263.6|430
1648918500000|2022-04-02 16:55:00|46384.4|46272.4|46382.9|46270.9|46424|46312|46374.7|46262.7|374
1648918800000|2022-04-02 17:00:00|46383.3|46271.3|46413.2|46301.2|46414.2|46302.2|46331.7|46219.7|568
1648919100000|2022-04-02 17:05:00|46413.1|46301.1|46417.9|46305.9|46444.6|46332.6|46398|46286|652
1648919400000|2022-04-02 17:10:00|46418.1|46306.1|46392.6|46280.6|46426|46314|46389.1|46277.1|454
1648919700000|2022-04-02 17:15:00|46392.5|46280.5|46414.5|46302.5|46425.4|46313.4|46391.9|46279.9|433
1648920000000|2022-04-02 17:20:00|46414.8|46302.8|46419.7|46307.7|46425.2|46313.2|46402.5|46290.5|306
1648920300000|2022-04-02 17:25:00|46419.8|46307.8|46439|46327|46440.8|46328.8|46419.8|46307.8|291
1648920600000|2022-04-02 17:30:00|46440.3|46328.3|46463.6|46351.6|46482.4|46370.4|46440.2|46328.2|408
1648920900000|2022-04-02 17:35:00|46463.7|46351.7|46468.5|46356.5|46473|46361|46433.4|46321.4|337
1648921200000|2022-04-02 17:40:00|46468.2|46356.2|46483.6|46371.6|46486.3|46374.3|46467.3|46355.3|318
1648921500000|2022-04-02 17:45:00|46484.1|46372.1|46485.8|46373.8|46485.8|46373.8|46465.7|46353.7|253
1648921800000|2022-04-02 17:50:00|46485.6|46373.6|46470.3|46358.3|46499.5|46387.5|46469.5|46357.5|448
1648922100000|2022-04-02 17:55:00|46469.9|46357.9|46446.9|46334.9|46533.1|46421.1|46445.5|46333.5|443
1648922400000|2022-04-02 18:00:00|46447.3|46335.3|46290.4|46178.4|46458.7|46346.7|46270.7|46158.7|715
1648922700000|2022-04-02 18:05:00|46291.8|46179.8|45777|45665|46316.5|46204.5|45765.9|45653.9|822
1648923000000|2022-04-02 18:10:00|45774.5|45662.5|45849.5|45737.5|45870.2|45758.2|45701.1|45589.1|1001
1648923300000|2022-04-02 18:15:00|45851.7|45739.7|46151.7|46039.7|46195.3|46083.3|45828.5|45716.5|1011
1648923600000|2022-04-02 18:20:00|46151.2|46039.2|46046.7|45934.7|46154.6|46042.6|45990.2|45878.2|854
1648923900000|2022-04-02 18:25:00|46040.5|45928.5|45946.6|45834.6|46083|45971|45944.3|45832.3|856
1648924200000|2022-04-02 18:30:00|45942.4|45830.4|46028.1|45916.1|46033.8|45921.8|45937.5|45825.5|677
1648924500000|2022-04-02 18:35:00|46027.9|45915.9|46011.7|45899.7|46043.7|45931.7|46005.5|45893.5|348
1648924800000|2022-04-02 18:40:00|46011.6|45899.6|45897.6|45785.6|46033.1|45921.1|45867.6|45755.6|600
1648925100000|2022-04-02 18:45:00|45897.8|45785.8|45838.2|45726.2|45920.7|45808.7|45838.2|45726.2|543
1648925400000|2022-04-02 18:50:00|45836.6|45724.6|45955.5|45843.5|45960.1|45848.1|45804.4|45692.4|685
1648925700000|2022-04-02 18:55:00|45955.6|45843.6|45910.6|45798.6|46006.5|45894.5|45910.2|45798.2|621
1648926000000|2022-04-02 19:00:00|45910.7|45798.7|45950.4|45838.4|45987|45875|45892.2|45780.2|464
1648926300000|2022-04-02 19:05:00|45951.4|45839.4|45995.2|45883.2|45995.3|45883.3|45950.7|45838.7|406
1648926600000|2022-04-02 19:10:00|45995.6|45883.6|45995|45883|46013.6|45901.6|45968.7|45856.7|500
1648926900000|2022-04-02 19:15:00|45995.2|45883.2|46046.8|45934.8|46048.8|45936.8|45995.2|45883.2|439
1648927200000|2022-04-02 19:20:00|46046.9|45934.9|46157.5|46045.5|46164.6|46052.6|46024.1|45912.1|469
1648927500000|2022-04-02 19:25:00|46158.3|46046.3|46144.8|46032.8|46192|46080|46130.3|46018.3|530
1648927800000|2022-04-02 19:30:00|46145.3|46033.3|46193.8|46081.8|46193.8|46081.8|46139.7|46027.7|435
1648928100000|2022-04-02 19:35:00|46193.7|46081.7|46263.1|46151.1|46295.5|46183.5|46193.7|46081.7|510
1648928400000|2022-04-02 19:40:00|46263|46151|46243|46131|46263.1|46151.1|46216.4|46104.4|566
1648928700000|2022-04-02 19:45:00|46242.4|46130.4|46229.8|46117.8|46244.2|46132.2|46196.4|46084.4|356
1648929000000|2022-04-02 19:50:00|46229.2|46117.2|46246.9|46134.9|46246.9|46134.9|46203.7|46091.7|352
1648929300000|2022-04-02 19:55:00|46248.5|46136.5|46202.4|46090.4|46250.5|46138.5|46200.3|46088.3|263
1648929600000|2022-04-02 20:00:00|46202|46090|46163.5|46051.5|46391.6|46279.6|46115.6|46003.6|824
1648929900000|2022-04-02 20:05:00|46163.7|46051.7|46316.9|46204.9|46356.8|46244.8|46163.4|46051.4|844
1648930200000|2022-04-02 20:10:00|46316|46204|46310.1|46198.1|46318.9|46206.9|46278.6|46166.6|540
1648930500000|2022-04-02 20:15:00|46310.5|46198.5|46317.4|46205.4|46366.3|46254.3|46288.7|46176.7|549
1648930800000|2022-04-02 20:20:00|46317.7|46205.7|46328.1|46216.1|46363.7|46251.7|46307.5|46195.5|544
1648931100000|2022-04-02 20:25:00|46328.7|46216.7|46356.7|46244.7|46361.3|46249.3|46327.5|46215.5|618
1648931400000|2022-04-02 20:30:00|46357|46245|46298.9|46186.9|46357.6|46245.6|46269.6|46157.6|402
1648931700000|2022-04-02 20:35:00|46298.6|46186.6|46312.3|46200.3|46329.6|46217.6|46298.3|46186.3|404
1648932000000|2022-04-02 20:40:00|46312.1|46200.1|46321|46209|46338.7|46226.7|46303.7|46191.7|549
1648932300000|2022-04-02 20:45:00|46321.2|46209.2|46353.9|46241.9|46355.3|46243.3|46318.2|46206.2|435
1648932600000|2022-04-02 20:50:00|46355.2|46243.2|46283.5|46171.5|46356.8|46244.8|46280.4|46168.4|530
1648932900000|2022-04-02 20:55:00|46284.3|46172.3|46245.2|46133.2|46284.6|46172.6|46229.3|46117.3|405
1648933200000|2022-04-02 21:00:00|46244.7|46132.7|46196.1|46084.1|46274.1|46162.1|46180.1|46068.1|447
1648933500000|2022-04-02 21:05:00|46195|46083|46221.7|46109.7|46237.9|46125.9|46152.7|46040.7|433
1648933800000|2022-04-02 21:10:00|46221.3|46109.3|46192|46080|46221.7|46109.7|46188.2|46076.2|333
1648934100000|2022-04-02 21:15:00|46192.1|46080.1|46180.3|46068.3|46193.9|46081.9|46171.5|46059.5|365
1648934400000|2022-04-02 21:20:00|46179.5|46067.5|46131.8|46019.8|46179.8|46067.8|46130.6|46018.6|344
1648934700000|2022-04-02 21:25:00|46129.1|46017.1|45990.1|45878.1|46129.1|46017.1|45990.1|45878.1|330
1648935000000|2022-04-02 21:30:00|45990.3|45878.3|46108.8|45996.8|46128.5|46016.5|45986.5|45874.5|250
1648935300000|2022-04-02 21:35:00|46109.7|45997.7|46360.9|46248.9|46363.8|46251.8|46109.7|45997.7|351
1648935600000|2022-04-02 21:40:00|46365.2|46253.2|46326.8|46214.8|46370|46258|46273.1|46161.1|469
1648935900000|2022-04-02 21:45:00|46326.3|46214.3|46321.7|46209.7|46339.1|46227.1|46299.2|46187.2|201
1648936200000|2022-04-02 21:50:00|46321.8|46209.8|46327.4|46215.4|46333.1|46221.1|46296.7|46184.7|248
1648936500000|2022-04-02 21:55:00|46327.3|46215.3|46295.5|46183.5|46330|46218|46294.5|46182.5|95
1648936800000|2022-04-02 22:00:00|46296.5|46184.5|46346.2|46234.2|46368.6|46256.6|46295.5|46183.5|209
1648937100000|2022-04-02 22:05:00|46343.6|46231.6|46349.4|46237.4|46384.1|46272.1|46322.2|46210.2|346
1648937400000|2022-04-02 22:10:00|46348.9|46236.9|46337.7|46225.7|46369.5|46257.5|46323.7|46211.7|373
1648937700000|2022-04-02 22:15:00|46338|46226|46282.1|46170.1|46338|46226|46279|46167|309
1648938000000|2022-04-02 22:20:00|46281.8|46169.8|46247.2|46135.2|46288.2|46176.2|46242.2|46130.2|363
1648938300000|2022-04-02 22:25:00|46247.4|46135.4|46182.5|46070.5|46247.5|46135.5|46181.4|46069.4|480
1648938600000|2022-04-02 22:30:00|46182.6|46070.6|46183.7|46071.7|46211.4|46099.4|46181.7|46069.7|571
1648938900000|2022-04-02 22:35:00|46183.9|46071.9|46170.8|46058.8|46198.2|46086.2|46169.5|46057.5|375
1648939200000|2022-04-02 22:40:00|46171.2|46059.2|46247|46135|46252.5|46140.5|46142.2|46030.2|525
1648939500000|2022-04-02 22:45:00|46249.1|46137.1|46168.2|46056.2|46260.1|46148.1|46121.8|46009.8|747
1648939800000|2022-04-02 22:50:00|46168.1|46056.1|46159.5|46047.5|46187.3|46075.3|46154.7|46042.7|351
1648940100000|2022-04-02 22:55:00|46159.4|46047.4|46181.9|46069.9|46183.9|46071.9|46146.5|46034.5|292
1648940400000|2022-04-02 23:00:00|46180|46068|46114.4|46002.4|46187.4|46075.4|46114.2|46002.2|527
1648940700000|2022-04-02 23:05:00|46114.3|46002.3|46108.4|45996.4|46141|46029|46102.6|45990.6|448
1648941000000|2022-04-02 23:10:00|46111.3|45999.3|46158.5|46046.5|46208.9|46096.9|46103.3|45991.3|574
1648941300000|2022-04-02 23:15:00|46155.6|46043.6|46178.1|46066.1|46178.1|46066.1|46148.8|46036.8|385
1648941600000|2022-04-02 23:20:00|46176.2|46064.2|46148.5|46036.5|46179.5|46067.5|46148.4|46036.4|428
1648941900000|2022-04-02 23:25:00|46148.7|46036.7|46125.4|46013.4|46148.7|46036.7|46073.2|45961.2|509
1648942200000|2022-04-02 23:30:00|46126.4|46014.4|46016.7|45904.7|46126.4|46014.4|46011.2|45899.2|567
1648942500000|2022-04-02 23:35:00|46016.8|45904.8|46028|45916|46035.5|45923.5|45944.6|45832.6|726
1648942800000|2022-04-02 23:40:00|46028.2|45916.2|45998.5|45886.5|46028.7|45916.7|45998.1|45886.1|340
1648943100000|2022-04-02 23:45:00|45998.6|45886.6|45924|45812|46015.3|45903.3|45920.1|45808.1|591
1648943400000|2022-04-02 23:50:00|45921.1|45809.1|45914.2|45802.2|45964.3|45852.3|45913.1|45801.1|619
1648943700000|2022-04-02 23:55:00|45914.3|45802.3|45875.8|45763.8|45919.9|45807.9|45862.2|45750.2|614
1648944000000|2022-04-03 00:00:00|45875.4|45763.4|45920.7|45808.7|45924.4|45812.4|45842.3|45730.3|740
1648944300000|2022-04-03 00:05:00|45920|45808|45993.2|45881.2|46015.2|45903.2|45881.1|45769.1|588
1648944600000|2022-04-03 00:10:00|45995.1|45883.1|45995.4|45883.4|45997|45885|45945.3|45833.3|526
1648944900000|2022-04-03 00:15:00|45995.7|45883.7|45999.5|45887.5|46002.8|45890.8|45969.9|45857.9|580
1648945200000|2022-04-03 00:20:00|46001.1|45889.1|46004.7|45892.7|46105.5|45993.5|46000.7|45888.7|638
1648945500000|2022-04-03 00:25:00|46004.2|45892.2|45981.9|45869.9|46004.2|45892.2|45935.6|45823.6|573
1648945800000|2022-04-03 00:30:00|45981.3|45869.3|46018.1|45906.1|46037.2|45925.2|45924.6|45812.6|490
1648946100000|2022-04-03 00:35:00|46019.8|45907.8|46046.7|45934.7|46051.6|45939.6|46019.8|45907.8|445
1648946400000|2022-04-03 00:40:00|46046.4|45934.4|46076.1|45964.1|46084.8|45972.8|46044|45932|376
1648946700000|2022-04-03 00:45:00|46075.9|45963.9|46091.5|45979.5|46094.4|45982.4|46071.5|45959.5|292
1648947000000|2022-04-03 00:50:00|46091.3|45979.3|46104.6|45992.6|46106.8|45994.8|46091.2|45979.2|186
1648947300000|2022-04-03 00:55:00|46105.7|45993.7|46130.8|46018.8|46130.8|46018.8|46083|45971|317
1648947600000|2022-04-03 01:00:00|46130.4|46018.4|46099.8|45987.8|46131|46019|46099|45987|287
1648947900000|2022-04-03 01:05:00|46099.7|45987.7|46059|45947|46100|45988|46033.4|45921.4|427
1648948200000|2022-04-03 01:10:00|46058.9|45946.9|45975|45863|46059|45947|45951.2|45839.2|438
1648948500000|2022-04-03 01:15:00|45975.1|45863.1|45880.8|45768.8|45984.9|45872.9|45880.8|45768.8|414
1648948800000|2022-04-03 01:20:00|45878.5|45766.5|45787.8|45675.8|45886.2|45774.2|45622.6|45510.6|869
1648949100000|2022-04-03 01:25:00|45787.3|45675.3|45690.8|45578.8|45793.8|45681.8|45653.1|45541.1|665
1648949400000|2022-04-03 01:30:00|45691.1|45579.1|45640.8|45528.8|45752|45640|45628|45516|748
1648949700000|2022-04-03 01:35:00|45642|45530|45661.8|45549.8|45697.3|45585.3|45627.2|45515.2|605
1648950000000|2022-04-03 01:40:00|45657.2|45545.2|45840.4|45728.4|45840.9|45728.9|45656.9|45544.9|598
1648950300000|2022-04-03 01:45:00|45840.9|45728.9|45841.8|45729.8|45897.7|45785.7|45823.6|45711.6|678
1648950600000|2022-04-03 01:50:00|45842.4|45730.4|45818.6|45706.6|45869.7|45757.7|45807.6|45695.6|491
1648950900000|2022-04-03 01:55:00|45818.7|45706.7|45924.4|45812.4|45939.9|45827.9|45818.7|45706.7|773
1648951200000|2022-04-03 02:00:00|45923.7|45811.7|45965.5|45853.5|45966.4|45854.4|45878.8|45766.8|532
1648951500000|2022-04-03 02:05:00|45965.6|45853.6|45946.3|45834.3|45970.4|45858.4|45942.7|45830.7|316
1648951800000|2022-04-03 02:10:00|45946.7|45834.7|45955.1|45843.1|45959.5|45847.5|45940.7|45828.7|400
1648952100000|2022-04-03 02:15:00|45955.3|45843.3|45965.8|45853.8|45970.2|45858.2|45955|45843|262
1648952400000|2022-04-03 02:20:00|45965.4|45853.4|45997|45885|45997.6|45885.6|45965.4|45853.4|405
1648952700000|2022-04-03 02:25:00|45997.6|45885.6|45965.7|45853.7|45997.6|45885.6|45958.4|45846.4|501
1648953000000|2022-04-03 02:30:00|45965.6|45853.6|46012.4|45900.4|46012.4|45900.4|45964.9|45852.9|494
1648953300000|2022-04-03 02:35:00|46012.5|45900.5|46021|45909|46023.1|45911.1|46012.5|45900.5|180
1648953600000|2022-04-03 02:40:00|46020.9|45908.9|45946|45834|46022.3|45910.3|45943.4|45831.4|425
1648953900000|2022-04-03 02:45:00|45945.9|45833.9|45866.9|45754.9|45946|45834|45866.9|45754.9|480
1648954200000|2022-04-03 02:50:00|45867.3|45755.3|45869.6|45757.6|45881.9|45769.9|45851.2|45739.2|542
1648954500000|2022-04-03 02:55:00|45871.1|45759.1|45850|45738|45873.1|45761.1|45837.1|45725.1|545
1648954800000|2022-04-03 03:00:00|45850.2|45738.2|45918.5|45806.5|45922.4|45810.4|45816.6|45704.6|516
1648955100000|2022-04-03 03:05:00|45919.5|45807.5|45940|45828|45940.7|45828.7|45897.1|45785.1|571
1648955400000|2022-04-03 03:10:00|45940.5|45828.5|45928|45816|45942.5|45830.5|45924.9|45812.9|459
1648955700000|2022-04-03 03:15:00|45927.3|45815.3|45970.3|45858.3|45971|45859|45923.8|45811.8|499
1648956000000|2022-04-03 03:20:00|45970.4|45858.4|45977.3|45865.3|45993.2|45881.2|45953.8|45841.8|418
1648956300000|2022-04-03 03:25:00|45977|45865|45986.5|45874.5|45999.3|45887.3|45976.2|45864.2|298
1648956600000|2022-04-03 03:30:00|45985.8|45873.8|46019.4|45907.4|46023.7|45911.7|45984.7|45872.7|425
1648956900000|2022-04-03 03:35:00|46018.8|45906.8|46003.9|45891.9|46031.2|45919.2|46001.4|45889.4|286
1648957200000|2022-04-03 03:40:00|46003.8|45891.8|45952|45840|46004.7|45892.7|45946.5|45834.5|568
1648957500000|2022-04-03 03:45:00|45952.2|45840.2|45992.9|45880.9|46000.7|45888.7|45952|45840|419
1648957800000|2022-04-03 03:50:00|45991|45879|45972.8|45860.8|45997.2|45885.2|45971.5|45859.5|403
1648958100000|2022-04-03 03:55:00|45972.4|45860.4|46005.3|45893.3|46008.5|45896.5|45964.4|45852.4|414
1648958400000|2022-04-03 04:00:00|46005.4|45893.4|46032.3|45920.3|46032.3|45920.3|45996.5|45884.5|376
1648958700000|2022-04-03 04:05:00|46031.8|45919.8|46186.8|46074.8|46200.9|46088.9|46031.8|45919.8|549
1648959000000|2022-04-03 04:10:00|46187|46075|46231.7|46119.7|46231.7|46119.7|46186.1|46074.1|349
1648959300000|2022-04-03 04:15:00|46231.5|46119.5|46213.5|46101.5|46231.7|46119.7|46207.8|46095.8|228
1648959600000|2022-04-03 04:20:00|46213.8|46101.8|46188.5|46076.5|46213.8|46101.8|46187.8|46075.8|331
1648959900000|2022-04-03 04:25:00|46188.1|46076.1|46214.4|46102.4|46214.6|46102.6|46186.6|46074.6|248
1648960200000|2022-04-03 04:30:00|46214.7|46102.7|46218.1|46106.1|46231.7|46119.7|46211.2|46099.2|182
1648960500000|2022-04-03 04:35:00|46219|46107|46182.8|46070.8|46219|46107|46179.9|46067.9|290
1648960800000|2022-04-03 04:40:00|46182.2|46070.2|46196.7|46084.7|46196.9|46084.9|46176.6|46064.6|338
1648961100000|2022-04-03 04:45:00|46195.9|46083.9|46199.6|46087.6|46212.1|46100.1|46192.7|46080.7|228
1648961400000|2022-04-03 04:50:00|46199.5|46087.5|46330.9|46218.9|46332.3|46220.3|46199.5|46087.5|371
1648961700000|2022-04-03 04:55:00|46330.5|46218.5|46421.1|46309.1|46421.1|46309.1|46327.2|46215.2|306
1648962000000|2022-04-03 05:00:00|46421|46309|46384.8|46272.8|46433.1|46321.1|46379.6|46267.6|508
1648962300000|2022-04-03 05:05:00|46384.6|46272.6|46334.7|46222.7|46388.5|46276.5|46311.4|46199.4|628
1648962600000|2022-04-03 05:10:00|46334.8|46222.8|46334|46222|46354.4|46242.4|46328.6|46216.6|300
1648962900000|2022-04-03 05:15:00|46333.4|46221.4|46309.7|46197.7|46364.6|46252.6|46307.6|46195.6|420
1648963200000|2022-04-03 05:20:00|46308.9|46196.9|46313|46201|46319.2|46207.2|46297.2|46185.2|381
1648963500000|2022-04-03 05:25:00|46313.3|46201.3|46347.4|46235.4|46353.6|46241.6|46302.3|46190.3|417
1648963800000|2022-04-03 05:30:00|46346.9|46234.9|46385.8|46273.8|46385.8|46273.8|46345.1|46233.1|472
1648964100000|2022-04-03 05:35:00|46384|46272|46404.1|46292.1|46410.7|46298.7|46375.9|46263.9|462
1648964400000|2022-04-03 05:40:00|46404.3|46292.3|46381.2|46269.2|46407|46295|46369.1|46257.1|458
1648964700000|2022-04-03 05:45:00|46380.9|46268.9|46355.2|46243.2|46381.4|46269.4|46349|46237|350
1648965000000|2022-04-03 05:50:00|46355.3|46243.3|46363.7|46251.7|46386.3|46274.3|46353.8|46241.8|562
1648965300000|2022-04-03 05:55:00|46364|46252|46419.9|46307.9|46420.2|46308.2|46351.2|46239.2|334
1648965600000|2022-04-03 06:00:00|46420.7|46308.7|46381.3|46269.3|46440.2|46328.2|46381.3|46269.3|456
1648965900000|2022-04-03 06:05:00|46380.2|46268.2|46610.9|46498.9|46630.1|46518.1|46379.7|46267.7|742
1648966200000|2022-04-03 06:10:00|46610.8|46498.8|46489.9|46377.9|46619.5|46507.5|46465.9|46353.9|681
1648966500000|2022-04-03 06:15:00|46489.2|46377.2|46395.8|46283.8|46489.7|46377.7|46393.7|46281.7|528
1648966800000|2022-04-03 06:20:00|46395.2|46283.2|46404.6|46292.6|46429.2|46317.2|46390.9|46278.9|482
1648967100000|2022-04-03 06:25:00|46406.3|46294.3|46430.7|46318.7|46430.7|46318.7|46394.8|46282.8|442
1648967400000|2022-04-03 06:30:00|46430.8|46318.8|46479.8|46367.8|46491|46379|46408.5|46296.5|497
1648967700000|2022-04-03 06:35:00|46479.7|46367.7|46455.6|46343.6|46499.1|46387.1|46453.6|46341.6|431
1648968000000|2022-04-03 06:40:00|46455.3|46343.3|46451.7|46339.7|46468.6|46356.6|46448.9|46336.9|293
1648968300000|2022-04-03 06:45:00|46451.6|46339.6|46502.9|46390.9|46516.4|46404.4|46448.1|46336.1|361
1648968600000|2022-04-03 06:50:00|46500.3|46388.3|46490.7|46378.7|46507.4|46395.4|46484.4|46372.4|433
1648968900000|2022-04-03 06:55:00|46490.6|46378.6|46499.8|46387.8|46509|46397|46490.6|46378.6|470
1648969200000|2022-04-03 07:00:00|46500.4|46388.4|46477.8|46365.8|46523.4|46411.4|46459.6|46347.6|494
1648969500000|2022-04-03 07:05:00|46478.1|46366.1|46438.3|46326.3|46484.1|46372.1|46437.4|46325.4|466
1648969800000|2022-04-03 07:10:00|46437.4|46325.4|46431.3|46319.3|46442.9|46330.9|46409.5|46297.5|351
1648970100000|2022-04-03 07:15:00|46430.9|46318.9|46414.6|46302.6|46442.6|46330.6|46394.7|46282.7|480
1648970400000|2022-04-03 07:20:00|46414.4|46302.4|46376.5|46264.5|46421.9|46309.9|46376.2|46264.2|517
1648970700000|2022-04-03 07:25:00|46376.8|46264.8|46367.3|46255.3|46396.5|46284.5|46365.8|46253.8|400
1648971000000|2022-04-03 07:30:00|46367|46255|46487|46375|46505|46393|46364|46252|645
1648971300000|2022-04-03 07:35:00|46486.9|46374.9|46477.2|46365.2|46499|46387|46473.1|46361.1|404
1648971600000|2022-04-03 07:40:00|46477.1|46365.1|46424.2|46312.2|46478.4|46366.4|46421.3|46309.3|373
1648971900000|2022-04-03 07:45:00|46424.1|46312.1|46414.7|46302.7|46449.4|46337.4|46408.2|46296.2|291
1648972200000|2022-04-03 07:50:00|46414.9|46302.9|46435.6|46323.6|46449.7|46337.7|46413.9|46301.9|394
1648972500000|2022-04-03 07:55:00|46435.5|46323.5|46427|46315|46444.4|46332.4|46415|46303|434
1648972800000|2022-04-03 08:00:00|46427.9|46315.9|46462.3|46350.3|46466.2|46354.2|46427.8|46315.8|321
1648973100000|2022-04-03 08:05:00|46463.5|46351.5|46473|46361|46482.1|46370.1|46440.5|46328.5|383
1648973400000|2022-04-03 08:10:00|46473.1|46361.1|46440.6|46328.6|46479.2|46367.2|46440.3|46328.3|363
1648973700000|2022-04-03 08:15:00|46440.8|46328.8|46407.1|46295.1|46440.9|46328.9|46394.3|46282.3|338
1648974000000|2022-04-03 08:20:00|46406.9|46294.9|46392.1|46280.1|46407.8|46295.8|46377|46265|389
1648974300000|2022-04-03 08:25:00|46397.7|46285.7|46403.5|46291.5|46416.2|46304.2|46396.3|46284.3|378
1648974600000|2022-04-03 08:30:00|46402.8|46290.8|46404.9|46292.9|46419.3|46307.3|46398.8|46286.8|299
1648974900000|2022-04-03 08:35:00|46405.1|46293.1|46375|46263|46410.6|46298.6|46373.5|46261.5|326
1648975200000|2022-04-03 08:40:00|46372|46260|46388.5|46276.5|46392.4|46280.4|46366.9|46254.9|268
1648975500000|2022-04-03 08:45:00|46387.9|46275.9|46323.6|46211.6|46389.9|46277.9|46323.6|46211.6|379
1648975800000|2022-04-03 08:50:00|46322.9|46210.9|46296.2|46184.2|46338.2|46226.2|46296.2|46184.2|455
1648976100000|2022-04-03 08:55:00|46296.4|46184.4|46341.2|46229.2|46345.8|46233.8|46296.2|46184.2|378
1648976400000|2022-04-03 09:00:00|46341.3|46229.3|46291.8|46179.8|46387.1|46275.1|46259.9|46147.9|521
1648976700000|2022-04-03 09:05:00|46291.9|46179.9|46256.3|46144.3|46297.5|46185.5|46246.5|46134.5|452
1648977000000|2022-04-03 09:10:00|46257|46145|46266.2|46154.2|46278.5|46166.5|46255|46143|489
1648977300000|2022-04-03 09:15:00|46266.3|46154.3|46290.2|46178.2|46291|46179|46266.3|46154.3|430
1648977600000|2022-04-03 09:20:00|46290|46178|46348.2|46236.2|46350.8|46238.8|46278.2|46166.2|402
1648977900000|2022-04-03 09:25:00|46347.5|46235.5|46418.4|46306.4|46422.1|46310.1|46338.3|46226.3|543
1648978200000|2022-04-03 09:30:00|46418.9|46306.9|46432.3|46320.3|46447.7|46335.7|46378|46266|498
1648978500000|2022-04-03 09:35:00|46434.2|46322.2|46453.2|46341.2|46453.2|46341.2|46432.5|46320.5|360
1648978800000|2022-04-03 09:40:00|46453.1|46341.1|46467|46355|46474.4|46362.4|46424|46312|539
1648979100000|2022-04-03 09:45:00|46466.3|46354.3|46490.5|46378.5|46494.1|46382.1|46452.5|46340.5|512
1648979400000|2022-04-03 09:50:00|46490.3|46378.3|46469.4|46357.4|46502.2|46390.2|46463.7|46351.7|427
1648979700000|2022-04-03 09:55:00|46470.5|46358.5|46433.5|46321.5|46470.6|46358.6|46428.7|46316.7|498
1648980000000|2022-04-03 10:00:00|46433.2|46321.2|46433.4|46321.4|46459.5|46347.5|46426.7|46314.7|453
1648980300000|2022-04-03 10:05:00|46433.7|46321.7|46406.3|46294.3|46434.4|46322.4|46406.2|46294.2|342
1648980600000|2022-04-03 10:10:00|46406.2|46294.2|46349.9|46237.9|46410.8|46298.8|46337.8|46225.8|517
1648980900000|2022-04-03 10:15:00|46351.9|46239.9|46320.6|46208.6|46367.8|46255.8|46303.4|46191.4|372
1648981200000|2022-04-03 10:20:00|46319.7|46207.7|46285.1|46173.1|46322.5|46210.5|46276.1|46164.1|454
1648981500000|2022-04-03 10:25:00|46285.3|46173.3|46290.2|46178.2|46303.9|46191.9|46268.6|46156.6|321
1648981800000|2022-04-03 10:30:00|46289.5|46177.5|46299.7|46187.7|46308.3|46196.3|46275.6|46163.6|426
1648982100000|2022-04-03 10:35:00|46299.8|46187.8|46265.9|46153.9|46310.1|46198.1|46265.6|46153.6|331
1648982400000|2022-04-03 10:40:00|46266.2|46154.2|46208.8|46096.8|46266.2|46154.2|46202.4|46090.4|385
1648982700000|2022-04-03 10:45:00|46208.9|46096.9|46212.4|46100.4|46216.8|46104.8|46197.3|46085.3|390
1648983000000|2022-04-03 10:50:00|46211.6|46099.6|46242.6|46130.6|46271.1|46159.1|46210.9|46098.9|460
1648983300000|2022-04-03 10:55:00|46242.3|46130.3|46239.5|46127.5|46254.4|46142.4|46225.4|46113.4|403
1648983600000|2022-04-03 11:00:00|46240.4|46128.4|46210|46098|46246.5|46134.5|46199.7|46087.7|372
1648983900000|2022-04-03 11:05:00|46209.8|46097.8|46176.1|46064.1|46209.8|46097.8|46156.7|46044.7|544
1648984200000|2022-04-03 11:10:00|46176.9|46064.9|46208.2|46096.2|46215.4|46103.4|46152.2|46040.2|479
1648984500000|2022-04-03 11:15:00|46208.5|46096.5|46243.2|46131.2|46245.1|46133.1|46193.7|46081.7|402
1648984800000|2022-04-03 11:20:00|46243.1|46131.1|46236.1|46124.1|46244.4|46132.4|46208.3|46096.3|341
1648985100000|2022-04-03 11:25:00|46241|46129|46277.8|46165.8|46278.7|46166.7|46241|46129|356
1648985400000|2022-04-03 11:30:00|46277.9|46165.9|46287.4|46175.4|46287.9|46175.9|46262.6|46150.6|398
1648985700000|2022-04-03 11:35:00|46287.3|46175.3|46289.9|46177.9|46296.3|46184.3|46258.3|46146.3|255
1648986000000|2022-04-03 11:40:00|46290.1|46178.1|46381|46269|46382.1|46270.1|46290.1|46178.1|516
1648986300000|2022-04-03 11:45:00|46380.3|46268.3|46354.2|46242.2|46388.6|46276.6|46354.1|46242.1|381
1648986600000|2022-04-03 11:50:00|46354.9|46242.9|46335.7|46223.7|46362.3|46250.3|46335.3|46223.3|444
1648986900000|2022-04-03 11:55:00|46334.8|46222.8|46315.2|46203.2|46336.8|46224.8|46313.7|46201.7|399
1648987200000|2022-04-03 12:00:00|46314.2|46202.2|46261.5|46149.5|46321.8|46209.8|46261.5|46149.5|352
1648987500000|2022-04-03 12:05:00|46261.9|46149.9|46273.4|46161.4|46287.2|46175.2|46259.2|46147.2|506
1648987800000|2022-04-03 12:10:00|46273.5|46161.5|46310.8|46198.8|46312|46200|46257.3|46145.3|643
1648988100000|2022-04-03 12:15:00|46311.7|46199.7|46372.2|46260.2|46373.9|46261.9|46310.8|46198.8|377
1648988400000|2022-04-03 12:20:00|46374.5|46262.5|46401.7|46289.7|46420.5|46308.5|46374.5|46262.5|560
1648988700000|2022-04-03 12:25:00|46402.4|46290.4|46386.8|46274.8|46410.7|46298.7|46384.3|46272.3|520
1648989000000|2022-04-03 12:30:00|46386.7|46274.7|46423.9|46311.9|46429.7|46317.7|46385|46273|520
1648989300000|2022-04-03 12:35:00|46423.4|46311.4|46417.3|46305.3|46438.6|46326.6|46416.3|46304.3|342
1648989600000|2022-04-03 12:40:00|46418.2|46306.2|46447.1|46335.1|46449.3|46337.3|46415.8|46303.8|436
1648989900000|2022-04-03 12:45:00|46448.1|46336.1|46486|46374|46493.4|46381.4|46444.9|46332.9|333
1648990200000|2022-04-03 12:50:00|46486.2|46374.2|46478.4|46366.4|46488.3|46376.3|46468.9|46356.9|361
1648990500000|2022-04-03 12:55:00|46478.5|46366.5|46451.6|46339.6|46478.5|46366.5|46451.6|46339.6|404
1648990800000|2022-04-03 13:00:00|46451.7|46339.7|46470.8|46358.8|46471.1|46359.1|46451.7|46339.7|297
1648991100000|2022-04-03 13:05:00|46474.3|46362.3|46384.7|46272.7|46478.1|46366.1|46379.4|46267.4|543
1648991400000|2022-04-03 13:10:00|46386.8|46274.8|46369.1|46257.1|46386.8|46274.8|46359.3|46247.3|409
1648991700000|2022-04-03 13:15:00|46371.7|46259.7|46494.7|46382.7|46495.2|46383.2|46357.5|46245.5|434
1648992000000|2022-04-03 13:20:00|46495|46383|46648.8|46536.8|46651.3|46539.3|46494.3|46382.3|682
1648992300000|2022-04-03 13:25:00|46649.1|46537.1|46646.9|46534.9|46702.4|46590.4|46619.9|46507.9|708
1648992600000|2022-04-03 13:30:00|46646.1|46534.1|46566.1|46454.1|46662.3|46550.3|46565.6|46453.6|433
1648992900000|2022-04-03 13:35:00|46566.2|46454.2|46511.1|46399.1|46644.6|46532.6|46506.3|46394.3|650
1648993200000|2022-04-03 13:40:00|46511|46399|46546.5|46434.5|46557.9|46445.9|46511|46399|438
1648993500000|2022-04-03 13:45:00|46543.8|46431.8|46560.1|46448.1|46564.8|46452.8|46539.1|46427.1|342
1648993800000|2022-04-03 13:50:00|46560.2|46448.2|46516.2|46404.2|46571.9|46459.9|46481.3|46369.3|668
1648994100000|2022-04-03 13:55:00|46514.5|46402.5|46512.6|46400.6|46534|46422|46507.6|46395.6|417
1648994400000|2022-04-03 14:00:00|46514.8|46402.8|46462|46350|46529.4|46417.4|46462|46350|377
1648994700000|2022-04-03 14:05:00|46462.1|46350.1|46452.7|46340.7|46470.7|46358.7|46444.9|46332.9|392
1648995000000|2022-04-03 14:10:00|46452.5|46340.5|46460.3|46348.3|46477|46365|46452.5|46340.5|390
1648995300000|2022-04-03 14:15:00|46460.2|46348.2|46474.5|46362.5|46480.4|46368.4|46459.3|46347.3|337
1648995600000|2022-04-03 14:20:00|46474.6|46362.6|46477.8|46365.8|46481.9|46369.9|46471|46359|378
1648995900000|2022-04-03 14:25:00|46477.2|46365.2|46439.1|46327.1|46477.8|46365.8|46425.2|46313.2|362
1648996200000|2022-04-03 14:30:00|46439.5|46327.5|46406.8|46294.8|46439.5|46327.5|46392.2|46280.2|275
1648996500000|2022-04-03 14:35:00|46406.4|46294.4|46399.6|46287.6|46410.1|46298.1|46377.1|46265.1|441
1648996800000|2022-04-03 14:40:00|46400.4|46288.4|46431.7|46319.7|46431.9|46319.9|46400.4|46288.4|441
1648997100000|2022-04-03 14:45:00|46430.8|46318.8|46455|46343|46456.5|46344.5|46429.8|46317.8|415
1648997400000|2022-04-03 14:50:00|46454.7|46342.7|46486|46374|46487.4|46375.4|46452.7|46340.7|257
1648997700000|2022-04-03 14:55:00|46486.2|46374.2|46680.1|46568.1|46681.1|46569.1|46480|46368|675
1648998000000|2022-04-03 15:00:00|46679.1|46567.1|46735.6|46623.6|46760.2|46648.2|46665.1|46553.1|629
1648998300000|2022-04-03 15:05:00|46735.9|46623.9|46654.8|46542.8|46737.7|46625.7|46650.6|46538.6|564
1648998600000|2022-04-03 15:10:00|46654|46542|46648.4|46536.4|46658.7|46546.7|46617.2|46505.2|563
1648998900000|2022-04-03 15:15:00|46647.8|46535.8|46698.1|46586.1|46713.2|46601.2|46609.1|46497.1|499
1648999200000|2022-04-03 15:20:00|46699.1|46587.1|46638.2|46526.2|46709.6|46597.6|46631|46519|550
1648999500000|2022-04-03 15:25:00|46625.3|46513.3|46562.2|46450.2|46656.4|46544.4|46561.9|46449.9|513
1648999800000|2022-04-03 15:30:00|46565.2|46453.2|46521|46409|46565.2|46453.2|46508.6|46396.6|490
1649000100000|2022-04-03 15:35:00|46520.3|46408.3|46474.9|46362.9|46520.3|46408.3|46470.3|46358.3|382
1649000400000|2022-04-03 15:40:00|46475.6|46363.6|46441.6|46329.6|46491.4|46379.4|46439.6|46327.6|341
1649000700000|2022-04-03 15:45:00|46440.1|46328.1|46491.3|46379.3|46532.9|46420.9|46439.7|46327.7|462
1649001000000|2022-04-03 15:50:00|46491.4|46379.4|46489|46377|46502.3|46390.3|46486.7|46374.7|245
1649001300000|2022-04-03 15:55:00|46490.1|46378.1|46472.2|46360.2|46490.2|46378.2|46461.3|46349.3|448
1649001600000|2022-04-03 16:00:00|46472.4|46360.4|46454.3|46342.3|46501.3|46389.3|46452.2|46340.2|431
1649001900000|2022-04-03 16:05:00|46454|46342|46504.3|46392.3|46510.3|46398.3|46451.9|46339.9|465
1649002200000|2022-04-03 16:10:00|46503.9|46391.9|46560.2|46448.2|46561|46449|46503.9|46391.9|415
1649002500000|2022-04-03 16:15:00|46559.5|46447.5|46503|46391|46559.5|46447.5|46483.1|46371.1|466
1649002800000|2022-04-03 16:20:00|46502.7|46390.7|46292.8|46180.8|46503.1|46391.1|46287.7|46175.7|662
1649003100000|2022-04-03 16:25:00|46292.9|46180.9|46373.7|46261.7|46383|46271|46290|46178|695
1649003400000|2022-04-03 16:30:00|46373.8|46261.8|46306.3|46194.3|46391.8|46279.8|46299.1|46187.1|631
1649003700000|2022-04-03 16:35:00|46304.8|46192.8|46321.7|46209.7|46341.4|46229.4|46287.7|46175.7|582
1649004000000|2022-04-03 16:40:00|46322|46210|46363.9|46251.9|46368.8|46256.8|46307.4|46195.4|424
1649004300000|2022-04-03 16:45:00|46363.8|46251.8|46355.5|46243.5|46365.4|46253.4|46328.3|46216.3|455
1649004600000|2022-04-03 16:50:00|46355.2|46243.2|46376.9|46264.9|46388.8|46276.8|46351.7|46239.7|580
1649004900000|2022-04-03 16:55:00|46374.8|46262.8|46353.5|46241.5|46391.6|46279.6|46350.5|46238.5|436
1649005200000|2022-04-03 17:00:00|46353.4|46241.4|46395.2|46283.2|46411.3|46299.3|46353.3|46241.3|489
1649005500000|2022-04-03 17:05:00|46394.4|46282.4|46396.3|46284.3|46410.4|46298.4|46377|46265|300
1649005800000|2022-04-03 17:10:00|46395|46283|46393.4|46281.4|46400.1|46288.1|46365.7|46253.7|429
1649006100000|2022-04-03 17:15:00|46393.7|46281.7|46347|46235|46402.1|46290.1|46346.8|46234.8|390
1649006400000|2022-04-03 17:20:00|46346.9|46234.9|46306.9|46194.9|46369.1|46257.1|46306.2|46194.2|539
1649006700000|2022-04-03 17:25:00|46307.2|46195.2|46310|46198|46339.3|46227.3|46306.3|46194.3|466
1649007000000|2022-04-03 17:30:00|46310.3|46198.3|46364.2|46252.2|46364.7|46252.7|46309.1|46197.1|411
1649007300000|2022-04-03 17:35:00|46365.3|46253.3|46391.8|46279.8|46391.8|46279.8|46363.7|46251.7|307
1649007600000|2022-04-03 17:40:00|46391.9|46279.9|46442.7|46330.7|46465|46353|46391.9|46279.9|528
1649007900000|2022-04-03 17:45:00|46442.6|46330.6|46417|46305|46443.6|46331.6|46414.6|46302.6|429
1649008200000|2022-04-03 17:50:00|46416.7|46304.7|46414|46302|46418.3|46306.3|46371.6|46259.6|405
1649008500000|2022-04-03 17:55:00|46414.2|46302.2|46444.3|46332.3|46472.1|46360.1|46409.8|46297.8|312
1649008800000|2022-04-03 18:00:00|46443.5|46331.5|46462.7|46350.7|46463.9|46351.9|46443.5|46331.5|242
1649009100000|2022-04-03 18:05:00|46462.8|46350.8|46490.4|46378.4|46498|46386|46462.8|46350.8|375
1649009400000|2022-04-03 18:10:00|46490.3|46378.3|46490.9|46378.9|46493.5|46381.5|46481.2|46369.2|316
1649009700000|2022-04-03 18:15:00|46490.8|46378.8|46489.5|46377.5|46501.4|46389.4|46483|46371|472
1649010000000|2022-04-03 18:20:00|46489.3|46377.3|46482.8|46370.8|46490.3|46378.3|46458.4|46346.4|405
1649010300000|2022-04-03 18:25:00|46482.4|46370.4|46460.3|46348.3|46483.3|46371.3|46446.9|46334.9|496
1649010600000|2022-04-03 18:30:00|46460.9|46348.9|46459.8|46347.8|46462|46350|46456.2|46344.2|336
1649010900000|2022-04-03 18:35:00|46460.4|46348.4|46455.7|46343.7|46465.1|46353.1|46418.6|46306.6|442
1649011200000|2022-04-03 18:40:00|46455.8|46343.8|46429.7|46317.7|46457.5|46345.5|46421.8|46309.8|394
1649011500000|2022-04-03 18:45:00|46429.5|46317.5|46466.2|46354.2|46470.9|46358.9|46426.8|46314.8|372
1649011800000|2022-04-03 18:50:00|46465.7|46353.7|46691|46579|46692.1|46580.1|46465.2|46353.2|712
1649012100000|2022-04-03 18:55:00|46690.4|46578.4|46648.2|46536.2|46806.6|46694.6|46647.9|46535.9|641
1649012400000|2022-04-03 19:00:00|46648.1|46536.1|46569.3|46457.3|46648.7|46536.7|46550|46438|744
1649012700000|2022-04-03 19:05:00|46569.4|46457.4|46671.7|46559.7|46752.1|46640.1|46563.8|46451.8|711
1649013000000|2022-04-03 19:10:00|46670.2|46558.2|46655.6|46543.6|46682.5|46570.5|46635.7|46523.7|570
1649013300000|2022-04-03 19:15:00|46655.1|46543.1|46557.3|46445.3|46656|46544|46511.6|46399.6|674
1649013600000|2022-04-03 19:20:00|46556.9|46444.9|46588.6|46476.6|46588.9|46476.9|46518.4|46406.4|549
1649013900000|2022-04-03 19:25:00|46588.7|46476.7|46535.1|46423.1|46599.8|46487.8|46534.8|46422.8|401
1649014200000|2022-04-03 19:30:00|46535|46423|46552.2|46440.2|46594|46482|46534.9|46422.9|532
1649014500000|2022-04-03 19:35:00|46550.8|46438.8|46511|46399|46567.9|46455.9|46490.6|46378.6|484
1649014800000|2022-04-03 19:40:00|46511.1|46399.1|46537|46425|46553.4|46441.4|46486.4|46374.4|495
1649015100000|2022-04-03 19:45:00|46537.7|46425.7|46527.1|46385.1|46574.9|46439.9|46499.8|46357.8|492
1649015400000|2022-04-03 19:50:00|46527|46385|46531.8|46389.8|46540.5|46398.5|46518.6|46376.6|399
1649015700000|2022-04-03 19:55:00|46532|46390|46483.4|46341.4|46541.4|46399.4|46480.5|46338.5|370
1649016000000|2022-04-03 20:00:00|46483.3|46341.3|46480.7|46338.7|46508|46366|46470.2|46328.2|445
1649016300000|2022-04-03 20:05:00|46481.1|46339.1|46489.7|46347.7|46504.6|46362.6|46479.4|46337.4|354
1649016600000|2022-04-03 20:10:00|46489.6|46347.6|46486.2|46344.2|46493.1|46351.1|46461.2|46319.2|396
1649016900000|2022-04-03 20:15:00|46485.7|46343.7|46486.7|46344.7|46495.4|46353.4|46479.9|46337.9|397
1649017200000|2022-04-03 20:20:00|46484.9|46342.9|46478|46336|46490.9|46348.9|46464.6|46322.6|255
1649017500000|2022-04-03 20:25:00|46480.2|46338.2|46529.8|46387.8|46530.7|46388.7|46480.2|46338.2|294
1649017800000|2022-04-03 20:30:00|46531.3|46389.3|46529.5|46387.5|46542.8|46400.8|46515.1|46373.1|309
1649018100000|2022-04-03 20:35:00|46529.8|46387.8|46525.3|46383.3|46537|46395|46515.2|46373.2|262
1649018400000|2022-04-03 20:40:00|46525.9|46383.9|46525.9|46383.9|46552.4|46410.4|46513.7|46371.7|298
1649018700000|2022-04-03 20:45:00|46526.1|46384.1|46497|46355|46527.1|46385.1|46490|46348|267
1649019000000|2022-04-03 20:50:00|46496.9|46354.9|46456.4|46314.4|46499.7|46357.7|46454.8|46312.8|282
1649019300000|2022-04-03 20:55:00|46455.6|46313.6|46448|46306|46465.9|46323.9|46446.6|46304.6|175
1649019600000|2022-04-03 21:00:00|46448.6|46306.6|46450.5|46338.5|46463.7|46349.6|46410|46268|366
1649019900000|2022-04-03 21:05:00|46449.1|46337.1|46530|46418|46530|46418|46446|46334|302
1649020200000|2022-04-03 21:10:00|46529|46417|46617.9|46505.9|46624.2|46512.2|46517.6|46405.6|384
1649020500000|2022-04-03 21:15:00|46618.1|46506.1|46658.1|46546.1|46658.1|46546.1|46617.3|46505.3|409
1649020800000|2022-04-03 21:20:00|46658|46546|46711.4|46599.4|46711.5|46599.5|46649.6|46537.6|321
1649021100000|2022-04-03 21:25:00|46710.1|46598.1|46771.3|46659.3|46790.6|46678.6|46710.1|46598.1|349
1649021400000|2022-04-03 21:30:00|46771.2|46659.2|46644.2|46532.2|46771.2|46659.2|46618|46506|159
1649021700000|2022-04-03 21:35:00|46636|46524|46804.2|46692.2|46826.6|46714.6|46634|46522|252
1649022000000|2022-04-03 21:40:00|46804.4|46692.4|46770.2|46658.2|46810.6|46698.6|46729.7|46617.7|194
1649022300000|2022-04-03 21:45:00|46771.7|46659.7|46773|46661|46779.5|46667.5|46720.7|46608.7|157
1649022600000|2022-04-03 21:50:00|46773.6|46661.6|46787.5|46675.5|46806.9|46694.9|46763.9|46651.9|283
1649022900000|2022-04-03 21:55:00|46791.9|46679.9|46980.2|46868.2|46980.2|46868.2|46764|46652|272
1649023200000|2022-04-03 22:00:00|46982|46870|46843|46731|47147.5|47035.5|46843|46731|781
1649023500000|2022-04-03 22:05:00|46836.8|46724.8|46939.4|46827.4|46983.4|46871.4|46809.6|46697.6|720
1649023800000|2022-04-03 22:10:00|46934.5|46822.5|46868.1|46756.1|46939.4|46827.4|46833|46721|470
1649024100000|2022-04-03 22:15:00|46866|46754|47146.6|47034.6|47152.4|47040.4|46856|46744|461
1649024400000|2022-04-03 22:20:00|47148.7|47036.7|47459.6|47347.6|47494.8|47382.8|47065.1|46953.1|760
1649024700000|2022-04-03 22:25:00|47458.7|47346.7|47350.5|47238.5|47458.7|47346.7|47307.5|47195.5|867
1649025000000|2022-04-03 22:30:00|47350.8|47238.8|47330.5|47218.5|47422.1|47310.1|47286.3|47174.3|677
1649025300000|2022-04-03 22:35:00|47331.1|47219.1|47365.7|47253.7|47393.7|47281.7|47316.5|47204.5|516
1649025600000|2022-04-03 22:40:00|47366.2|47254.2|47356.8|47244.8|47428.5|47316.5|47344.5|47232.5|542
1649025900000|2022-04-03 22:45:00|47358.7|47246.7|46938.5|46826.5|47445.2|47333.2|46917.1|46805.1|725
1649026200000|2022-04-03 22:50:00|46940.5|46828.5|47032.2|46920.2|47104.8|46992.8|46921|46809|684
1649026500000|2022-04-03 22:55:00|47031.2|46919.2|46740.2|46628.2|47047.2|46935.2|46677.4|46565.4|819
1649026800000|2022-04-03 23:00:00|46740.6|46628.6|46553.8|46441.8|46769.1|46657.1|46496.5|46384.5|796
1649027100000|2022-04-03 23:05:00|46548.9|46436.9|46585.5|46473.5|46623.1|46511.1|46499.6|46387.6|606
1649027400000|2022-04-03 23:10:00|46594.5|46482.5|46635.1|46523.1|46710.4|46598.4|46594.5|46482.5|390
1649027700000|2022-04-03 23:15:00|46645.4|46533.4|46554.9|46442.9|46645.4|46533.4|46535.3|46423.3|398
1649028000000|2022-04-03 23:20:00|46555|46443|46560.8|46448.8|46584|46472|46540.2|46428.2|176
1649028300000|2022-04-03 23:25:00|46566|46454|46595.4|46483.4|46599.3|46487.3|46556|46444|217
1649028600000|2022-04-03 23:30:00|46594.1|46482.1|46449.1|46337.1|46606.4|46494.4|46433.5|46321.5|241
1649028900000|2022-04-03 23:35:00|46446|46334|46470.4|46358.4|46489.5|46377.5|46406|46294|366
1649029200000|2022-04-03 23:40:00|46471.8|46359.8|46423.1|46311.1|46488.6|46376.6|46402.7|46290.7|276
1649029500000|2022-04-03 23:45:00|46413.4|46301.4|46378.9|46266.9|46444.4|46332.4|46341.9|46229.9|408
1649029800000|2022-04-03 23:50:00|46376.5|46264.5|46487.1|46375.1|46490.9|46378.9|46376.5|46264.5|389
1649030100000|2022-04-03 23:55:00|46487.8|46375.8|46466.6|46354.6|46507.7|46395.7|46454.8|46342.8|350
1649030400000|2022-04-04 00:00:00|46465|46353|46471.5|46359.5|46493.7|46381.7|46222.7|46110.7|722
1649030700000|2022-04-04 00:05:00|46471|46359|46467|46355|46478.6|46366.6|46411.3|46299.3|567
1649031000000|2022-04-04 00:10:00|46466.8|46354.8|46380.2|46268.2|46466.8|46354.8|46355.3|46243.3|366
1649031300000|2022-04-04 00:15:00|46378.3|46266.3|46316.2|46204.2|46391.5|46279.5|46298.5|46186.5|409
1649031600000|2022-04-04 00:20:00|46314.5|46202.5|46239|46127|46325.1|46213.1|46206|46094|524
1649031900000|2022-04-04 00:25:00|46242.3|46130.3|46048|45936|46242.3|46130.3|45824.1|45712.1|851
1649032200000|2022-04-04 00:30:00|46047.3|45935.3|46093.3|45981.3|46093.3|45981.3|45962.1|45850.1|531
1649032500000|2022-04-04 00:35:00|46085.3|45973.3|46141.7|46029.7|46151.5|46039.5|46062.5|45950.5|482
1649032800000|2022-04-04 00:40:00|46142.9|46030.9|46083.6|45971.6|46158.1|46046.1|46074.9|45962.9|320
1649033100000|2022-04-04 00:45:00|46090.5|45978.5|46000.9|45888.9|46140.6|46028.6|45992.6|45880.6|351
1649033400000|2022-04-04 00:50:00|46000.3|45888.3|46038|45926|46055.7|45943.7|45922.5|45810.5|377
1649033700000|2022-04-04 00:55:00|46036.3|45924.3|45916.2|45804.2|46053.3|45941.3|45894|45782|427
1649034000000|2022-04-04 01:00:00|45918.1|45806.1|45912.3|45800.3|45989|45877|45886.5|45774.5|515
1649034300000|2022-04-04 01:05:00|45924.7|45812.7|45992.3|45880.3|45992.6|45880.6|45862.7|45750.7|572
1649034600000|2022-04-04 01:10:00|45992.6|45880.6|46041.8|45929.8|46041.8|45929.8|45992.6|45880.6|340
1649034900000|2022-04-04 01:15:00|46043.2|45931.2|46019.8|45907.8|46105|45993|46019.7|45907.7|323
1649035200000|2022-04-04 01:20:00|46003.7|45891.7|45926.8|45814.8|46008.9|45896.9|45896.2|45784.2|510
1649035500000|2022-04-04 01:25:00|45925.9|45813.9|45923.7|45811.7|45932.7|45820.7|45876|45764|336
1649035800000|2022-04-04 01:30:00|45924.3|45812.3|45956.9|45844.9|45964.2|45852.2|45872.3|45760.3|465
1649036100000|2022-04-04 01:35:00|45957.2|45845.2|45942.9|45830.9|45965.8|45853.8|45932.4|45820.4|410
1649036400000|2022-04-04 01:40:00|45934.8|45822.8|45875.6|45763.6|45936.7|45824.7|45827.8|45715.8|418
1649036700000|2022-04-04 01:45:00|45875.4|45763.4|45957.3|45845.3|45967.1|45855.1|45874.2|45762.2|477
1649037000000|2022-04-04 01:50:00|45955.5|45843.5|45953.9|45841.9|45972.9|45860.9|45944|45832|330
1649037300000|2022-04-04 01:55:00|45953.4|45841.4|45927.8|45815.8|45995.2|45883.2|45925.2|45813.2|358
1649037600000|2022-04-04 02:00:00|45921.6|45809.6|45909.9|45797.9|45921.6|45809.6|45822.3|45710.3|474
1649037900000|2022-04-04 02:05:00|45912|45800|45845.6|45733.6|45960.3|45848.3|45845.1|45733.1|359
1649038200000|2022-04-04 02:10:00|45845.3|45733.3|45917.8|45805.8|45923.9|45811.9|45843|45731|408
1649038500000|2022-04-04 02:15:00|45915.1|45803.1|45971.9|45859.9|45976.5|45864.5|45908.7|45796.7|536
1649038800000|2022-04-04 02:20:00|45972|45860|45998.2|45886.2|46000.3|45888.3|45957.9|45845.9|308
1649039100000|2022-04-04 02:25:00|45998.9|45886.9|45992.6|45880.6|46011.5|45899.5|45955.1|45843.1|349
1649039400000|2022-04-04 02:30:00|45992.7|45880.7|45965.6|45853.6|46003.4|45891.4|45938.5|45826.5|474
1649039700000|2022-04-04 02:35:00|45966.5|45854.5|45987.6|45875.6|45988.6|45876.6|45954|45842|307
1649040000000|2022-04-04 02:40:00|45989|45877|46021|45909|46040.7|45928.7|45989|45877|390
1649040300000|2022-04-04 02:45:00|46021.4|45909.4|46112.4|46000.4|46123.1|46011.1|45979.6|45867.6|505
1649040600000|2022-04-04 02:50:00|46112.6|46000.6|46086.7|45974.7|46112.7|46000.7|46039.5|45927.5|351
1649040900000|2022-04-04 02:55:00|46087.7|45975.7|46094.8|45982.8|46102.5|45990.5|46058.3|45946.3|389
1649041200000|2022-04-04 03:00:00|46095.2|45983.2|46118.5|46006.5|46120|46008|46056|45944|275
1649041500000|2022-04-04 03:05:00|46115|46003|46137.9|46025.9|46138.8|46026.8|46098.7|45986.7|258
1649041800000|2022-04-04 03:10:00|46138.2|46026.2|46185.4|46073.4|46213.3|46101.3|46135.6|46023.6|340
1649042100000|2022-04-04 03:15:00|46185.8|46073.8|46178.7|46066.7|46208.5|46096.5|46156.4|46044.4|285
1649042400000|2022-04-04 03:20:00|46175.4|46063.4|46176.3|46064.3|46187|46075|46168.8|46056.8|205
1649042700000|2022-04-04 03:25:00|46176.5|46064.5|46198.7|46086.7|46211.9|46099.9|46172.5|46060.5|329
1649043000000|2022-04-04 03:30:00|46196.5|46084.5|46211|46099|46215.1|46103.1|46183.5|46071.5|162
1649043300000|2022-04-04 03:35:00|46214.3|46102.3|46193.4|46081.4|46229.7|46117.7|46177.5|46065.5|322
1649043600000|2022-04-04 03:40:00|46191.1|46079.1|46165.4|46053.4|46193.4|46081.4|46149.2|46037.2|270
1649043900000|2022-04-04 03:45:00|46166.6|46054.6|46163|46051|46171.9|46059.9|46133|46021|268
1649044200000|2022-04-04 03:50:00|46161.2|46049.2|46124.3|46012.3|46164.5|46052.5|46118.4|46006.4|198
1649044500000|2022-04-04 03:55:00|46123.7|46011.7|46075.7|45963.7|46132.8|46020.8|46065.4|45953.4|236
1649044800000|2022-04-04 04:00:00|46070.3|45958.3|45931.7|45819.7|46097.8|45985.8|45902.9|45790.9|328
1649045100000|2022-04-04 04:05:00|45932|45820|45947|45835|45996.5|45884.5|45914.5|45802.5|422
1649045400000|2022-04-04 04:10:00|45947.7|45835.7|46042.7|45930.7|46046.3|45934.3|45908|45796|562
1649045700000|2022-04-04 04:15:00|46042.1|45930.1|46083.5|45971.5|46096.6|45984.6|46029.9|45917.9|333
1649046000000|2022-04-04 04:20:00|46078|45966|46171.1|46059.1|46171.1|46059.1|46078|45966|286
1649046300000|2022-04-04 04:25:00|46171.7|46059.7|46171.6|46059.6|46177.3|46065.3|46118.5|46006.5|274
1649046600000|2022-04-04 04:30:00|46170.5|46058.5|46191.9|46079.9|46195.7|46083.7|46128.1|46016.1|367
1649046900000|2022-04-04 04:35:00|46182.8|46070.8|46203.8|46091.8|46203.8|46091.8|46147.5|46035.5|264
1649047200000|2022-04-04 04:40:00|46203|46091|46202.7|46090.7|46209.8|46097.8|46179.3|46067.3|290
1649047500000|2022-04-04 04:45:00|46202.8|46090.8|46180|46068|46206|46094|46176|46064|143
1649047800000|2022-04-04 04:50:00|46179.5|46067.5|46173.3|46061.3|46185.9|46073.9|46139.5|46027.5|300
1649048100000|2022-04-04 04:55:00|46167.5|46055.5|46133.3|46021.3|46181.9|46069.9|46112.7|46000.7|322
1649048400000|2022-04-04 05:00:00|46133|46021|46093.9|45981.9|46143.1|46031.1|46082.7|45970.7|292
1649048700000|2022-04-04 05:05:00|46095.4|45983.4|46104.1|45992.1|46112.4|46000.4|46087|45975|236
1649049000000|2022-04-04 05:10:00|46106.4|45994.4|46229.5|46117.5|46234.2|46122.2|46097.4|45985.4|398
1649049300000|2022-04-04 05:15:00|46232.8|46120.8|46232.6|46120.6|46256.9|46144.9|46196|46084|396
1649049600000|2022-04-04 05:20:00|46233.1|46121.1|46242.3|46130.3|46270.4|46158.4|46219.2|46107.2|415
1649049900000|2022-04-04 05:25:00|46240.8|46128.8|46219.8|46107.8|46249.5|46137.5|46213.1|46101.1|303
1649050200000|2022-04-04 05:30:00|46229.5|46117.5|46251|46139|46269.2|46157.2|46214.3|46102.3|352
1649050500000|2022-04-04 05:35:00|46249.4|46137.4|46258.5|46146.5|46261|46149|46235.1|46123.1|100
1649050800000|2022-04-04 05:40:00|46256.2|46144.2|46272.4|46160.4|46274.7|46162.7|46251.5|46139.5|203
1649051100000|2022-04-04 05:45:00|46263.9|46151.9|46271.2|46159.2|46279|46167|46236.4|46124.4|182
1649051400000|2022-04-04 05:50:00|46272.4|46160.4|46266.5|46154.5|46283|46171|46251.5|46139.5|293
1649051700000|2022-04-04 05:55:00|46265.9|46153.9|46287.7|46175.7|46298.7|46186.7|46248|46136|246
1649052000000|2022-04-04 06:00:00|46290|46178|46286.3|46174.3|46301.1|46189.1|46276|46164|233
1649052300000|2022-04-04 06:05:00|46289|46177|46267.7|46155.7|46321.4|46209.4|46264.8|46152.8|231
1649052600000|2022-04-04 06:10:00|46268.4|46156.4|46233.2|46121.2|46270.7|46158.7|46232.3|46120.3|185
1649052900000|2022-04-04 06:15:00|46233.6|46121.6|46233.2|46121.2|46248.6|46136.6|46222.6|46110.6|130
1649053200000|2022-04-04 06:20:00|46235|46123|46254.2|46142.2|46257.6|46145.6|46217.8|46105.8|237
1649053500000|2022-04-04 06:25:00|46257.6|46145.6|46273.4|46161.4|46285.8|46173.8|46253.3|46141.3|267
1649053800000|2022-04-04 06:30:00|46276|46164|46283.7|46171.7|46288.4|46176.4|46256|46144|221
1649054100000|2022-04-04 06:35:00|46284.6|46172.6|46281.1|46169.1|46290|46178|46267.4|46155.4|169
1649054400000|2022-04-04 06:40:00|46280.7|46168.7|46294.3|46182.3|46296.7|46184.7|46256|46144|164
1649054700000|2022-04-04 06:45:00|46296|46184|46268.4|46156.4|46335.5|46223.5|46268.4|46156.4|251
1649055000000|2022-04-04 06:50:00|46269.5|46157.5|46280.6|46168.6|46288.3|46176.3|46258.5|46146.5|160
1649055300000|2022-04-04 06:55:00|46270.4|46158.4|46265.2|46153.2|46280.6|46168.6|46246|46134|172
1649055600000|2022-04-04 07:00:00|46265.4|46153.4|46259.3|46147.3|46272.7|46160.7|46231.8|46119.8|209
1649055900000|2022-04-04 07:05:00|46259.1|46147.1|46200.3|46088.3|46259.1|46147.1|46148.3|46036.3|413
1649056200000|2022-04-04 07:10:00|46201.2|46089.2|46164.9|46052.9|46208.6|46096.6|46154.4|46042.4|214
1649056500000|2022-04-04 07:15:00|46163.8|46051.8|46156.8|46044.8|46190|46078|46149.3|46037.3|302
1649056800000|2022-04-04 07:20:00|46156.7|46044.7|46200.3|46088.3|46200.3|46088.3|46152.6|46040.6|295
1649057100000|2022-04-04 07:25:00|46202.8|46090.8|46216.5|46104.5|46221.6|46109.6|46196.7|46084.7|168
1649057400000|2022-04-04 07:30:00|46217|46105|46166.5|46054.5|46221.4|46109.4|46162.9|46050.9|140
1649057700000|2022-04-04 07:35:00|46164|46052|46213.2|46101.2|46224|46112|46164|46052|189
1649058000000|2022-04-04 07:40:00|46216.1|46104.1|46224.3|46112.3|46238.3|46126.3|46210.8|46098.8|215
1649058300000|2022-04-04 07:45:00|46228|46116|46250|46138|46277.3|46165.3|46195.3|46083.3|319
1649058600000|2022-04-04 07:50:00|46249.9|46137.9|46249.8|46137.8|46259.1|46147.1|46236|46124|223
1649058900000|2022-04-04 07:55:00|46249.9|46137.9|46234.6|46122.6|46250.7|46138.7|46162.1|46050.1|370
1649059200000|2022-04-04 08:00:00|46234.7|46122.7|46185.6|46073.6|46242.8|46130.8|46137.4|46025.4|302
1649059500000|2022-04-04 08:05:00|46186.3|46074.3|46169.4|46057.4|46213.5|46101.5|46169.3|46057.3|336
1649059800000|2022-04-04 08:10:00|46169.3|46057.3|46185.3|46073.3|46199.7|46087.7|46166.6|46054.6|395
1649060100000|2022-04-04 08:15:00|46185.4|46073.4|46183.8|46071.8|46203.6|46091.6|46169.9|46057.9|398
1649060400000|2022-04-04 08:20:00|46184.4|46072.4|46186.9|46074.9|46230.7|46118.7|46172.2|46060.2|356
1649060700000|2022-04-04 08:25:00|46188|46076|46221.3|46109.3|46233|46121|46181.5|46069.5|206
1649061000000|2022-04-04 08:30:00|46223.6|46111.6|46291.5|46179.5|46337.3|46225.3|46207.6|46095.6|447
1649061300000|2022-04-04 08:35:00|46291.9|46179.9|46253.3|46141.3|46306.9|46194.9|46249.8|46137.8|368
1649061600000|2022-04-04 08:40:00|46253.6|46141.6|46080.8|45968.8|46253.6|46141.6|46077.2|45965.2|460
1649061900000|2022-04-04 08:45:00|46085.1|45973.1|46059.9|45947.9|46106.7|45994.7|46025.8|45913.8|476
1649062200000|2022-04-04 08:50:00|46054.9|45942.9|46197.4|46085.4|46200.3|46088.3|46018.7|45906.7|606
1649062500000|2022-04-04 08:55:00|46199.2|46087.2|46212.9|46100.9|46239.5|46127.5|46191.2|46079.2|456
1649062800000|2022-04-04 09:00:00|46212.4|46100.4|46136.8|46024.8|46212.4|46100.4|46130.2|46018.2|479
1649063100000|2022-04-04 09:05:00|46137.1|46025.1|46017.4|45905.4|46137.1|46025.1|46010.5|45898.5|551
1649063400000|2022-04-04 09:10:00|46020.6|45908.6|46059.1|45947.1|46059.1|45947.1|46013.1|45901.1|352
1649063700000|2022-04-04 09:15:00|46061|45949|46044.3|45932.3|46061.5|45949.5|45972.4|45860.4|441
1649064000000|2022-04-04 09:20:00|46039.3|45927.3|46095.6|45983.6|46098.1|45986.1|46010.3|45898.3|301
1649064300000|2022-04-04 09:25:00|46094.8|45982.8|46112.1|46000.1|46117.4|46005.4|46088.1|45976.1|351
1649064600000|2022-04-04 09:30:00|46112.3|46000.3|46117.5|46005.5|46137.1|46025.1|46082.9|45970.9|577
1649064900000|2022-04-04 09:35:00|46116.5|46004.5|46117.8|46005.8|46131.6|46019.6|46101.3|45989.3|332
1649065200000|2022-04-04 09:40:00|46118|46006|46104.2|45992.2|46152.8|46040.8|46104.2|45992.2|326
1649065500000|2022-04-04 09:45:00|46107.2|45995.2|46069.5|45957.5|46107.2|45995.2|46052.9|45940.9|385
1649065800000|2022-04-04 09:50:00|46068.8|45956.8|45970.1|45858.1|46079.6|45967.6|45933.7|45821.7|446
1649066100000|2022-04-04 09:55:00|45969.7|45857.7|45966.2|45854.2|45997.4|45885.4|45938.2|45826.2|600
1649066400000|2022-04-04 10:00:00|45965.8|45853.8|45955.5|45843.5|45995.9|45883.9|45916.5|45804.5|451
1649066700000|2022-04-04 10:05:00|45954.1|45842.1|45907.4|45795.4|45960.1|45848.1|45890.4|45778.4|481
1649067000000|2022-04-04 10:10:00|45907.9|45795.9|45994.8|45882.8|46008.1|45896.1|45899.3|45787.3|452
1649067300000|2022-04-04 10:15:00|45998.6|45886.6|46064.1|45952.1|46075|45963|45993.7|45881.7|458
1649067600000|2022-04-04 10:20:00|46061.9|45949.9|46059.1|45947.1|46082.3|45970.3|46046.3|45934.3|247
1649067900000|2022-04-04 10:25:00|46054.6|45942.6|45995.8|45883.8|46061.8|45949.8|45942.8|45830.8|325
1649068200000|2022-04-04 10:30:00|45997.9|45885.9|45938.7|45826.7|45997.9|45885.9|45930.9|45818.9|267
1649068500000|2022-04-04 10:35:00|45942.8|45830.8|45886.8|45774.8|45950.8|45838.8|45874|45762|495
1649068800000|2022-04-04 10:40:00|45886.1|45774.1|45922.9|45810.9|45951.8|45839.8|45864.8|45752.8|677
1649069100000|2022-04-04 10:45:00|45922.6|45810.6|46062.7|45950.7|46099|45987|45905.7|45793.7|649
1649069400000|2022-04-04 10:50:00|46061.8|45949.8|46070.6|45958.6|46095.8|45983.8|46024.5|45912.5|318
1649069700000|2022-04-04 10:55:00|46071|45959|46054.2|45942.2|46075.7|45963.7|46024.7|45912.7|414
1649070000000|2022-04-04 11:00:00|46054|45942|46090.3|45978.3|46090.3|45978.3|45989.6|45877.6|428
1649070300000|2022-04-04 11:05:00|46089.2|45977.2|46157.1|46045.1|46164.9|46052.9|46084.1|45972.1|427
1649070600000|2022-04-04 11:10:00|46157.2|46045.2|46239.8|46127.8|46243.3|46131.3|46145|46033|376
1649070900000|2022-04-04 11:15:00|46240.5|46128.5|46222.3|46110.3|46243.9|46131.9|46200.2|46088.2|477
1649071200000|2022-04-04 11:20:00|46222.4|46110.4|46217|46105|46239|46127|46191.8|46079.8|421
1649071500000|2022-04-04 11:25:00|46216.2|46104.2|46236.6|46124.6|46240|46128|46213.7|46101.7|397
1649071800000|2022-04-04 11:30:00|46233.2|46121.2|46207.7|46095.7|46233.2|46121.2|46187.7|46075.7|450
1649072100000|2022-04-04 11:35:00|46206.4|46094.4|46165.1|46053.1|46216.8|46104.8|46143.4|46031.4|425
1649072400000|2022-04-04 11:40:00|46165|46053|46156.5|46044.5|46195.6|46083.6|46142.1|46030.1|404
1649072700000|2022-04-04 11:45:00|46156.6|46044.6|46201.3|46089.3|46205.6|46093.6|46153.5|46041.5|271
1649073000000|2022-04-04 11:50:00|46199.9|46087.9|46226.4|46114.4|46230.5|46118.5|46183.6|46071.6|374
1649073300000|2022-04-04 11:55:00|46226.9|46114.9|46224.3|46112.3|46245.8|46133.8|46208|46096|364
1649073600000|2022-04-04 12:00:00|46221.8|46109.8|46176.8|46064.8|46223.3|46111.3|46174.5|46062.5|218
1649073900000|2022-04-04 12:05:00|46178.5|46066.5|46268.5|46156.5|46268.6|46156.6|46164.8|46052.8|283
1649074200000|2022-04-04 12:10:00|46268.6|46156.6|46272|46160|46294.3|46182.3|46256.9|46144.9|345
1649074500000|2022-04-04 12:15:00|46270.2|46158.2|46236.4|46124.4|46289.1|46177.1|46232.8|46120.8|327
1649074800000|2022-04-04 12:20:00|46244.8|46132.8|46301|46189|46304.4|46192.4|46219.3|46107.3|493
1649075100000|2022-04-04 12:25:00|46300.7|46188.7|46245.5|46133.5|46306.4|46194.4|46235.1|46123.1|282
1649075400000|2022-04-04 12:30:00|46246.3|46134.3|46114.8|46002.8|46249.8|46137.8|46114|46002|413
1649075700000|2022-04-04 12:35:00|46114.1|46002.1|46088.5|45976.5|46147.5|46035.5|46087.4|45975.4|434
1649076000000|2022-04-04 12:40:00|46089|45977|46075.7|45963.7|46128.2|46016.2|46061|45949|367
1649076300000|2022-04-04 12:45:00|46072.1|45960.1|45986.3|45874.3|46074.2|45962.2|45973.2|45861.2|444
1649076600000|2022-04-04 12:50:00|45988.2|45876.2|46003.7|45891.7|46040.2|45928.2|45981.4|45869.4|561
1649076900000|2022-04-04 12:55:00|46002.7|45890.7|46060.4|45948.4|46061.9|45949.9|46002.7|45890.7|525
1649077200000|2022-04-04 13:00:00|46060|45948|46063.8|45951.8|46102|45990|46059.8|45947.8|461
1649077500000|2022-04-04 13:05:00|46062|45950|46098.5|45986.5|46100.1|45988.1|46018.2|45906.2|397
1649077800000|2022-04-04 13:10:00|46101.2|45989.2|46106.2|45994.2|46128.6|46016.6|46094|45982|361
1649078100000|2022-04-04 13:15:00|46106.3|45994.3|46094.2|45982.2|46120.1|46008.1|46038.8|45926.8|458
1649078400000|2022-04-04 13:20:00|46090.8|45978.8|46103.6|45991.6|46111|45999|46072.3|45960.3|391
1649078700000|2022-04-04 13:25:00|46103.7|45991.7|46057.5|45945.5|46110.6|45998.6|46051.8|45939.8|397
1649079000000|2022-04-04 13:30:00|46056.1|45944.1|45972.7|45860.7|46086.8|45974.8|45933.6|45821.6|761
1649079300000|2022-04-04 13:35:00|45972.5|45860.5|46180.4|46068.4|46235.3|46123.3|45971.3|45859.3|717
1649079600000|2022-04-04 13:40:00|46184.3|46072.3|46210.9|46098.9|46284.8|46172.8|46184.3|46072.3|679
1649079900000|2022-04-04 13:45:00|46209.4|46097.4|46216|46104|46239|46127|46130.8|46018.8|680
1649080200000|2022-04-04 13:50:00|46220.7|46108.7|46147.4|46035.4|46293.5|46181.5|46131|46019|714
1649080500000|2022-04-04 13:55:00|46149.2|46037.2|46237.5|46125.5|46249.1|46137.1|46149.2|46037.2|466
1649080800000|2022-04-04 14:00:00|46238.8|46126.8|46280.3|46168.3|46283.9|46171.9|46196.1|46084.1|486
1649081100000|2022-04-04 14:05:00|46279.7|46167.7|46299.8|46187.8|46302.4|46190.4|46273.1|46161.1|537
1649081400000|2022-04-04 14:10:00|46300.1|46188.1|46257.5|46145.5|46389.6|46277.6|46223.6|46111.6|768
1649081700000|2022-04-04 14:15:00|46256.8|46144.8|46231.7|46119.7|46260|46148|46193.4|46081.4|542
1649082000000|2022-04-04 14:20:00|46231.3|46119.3|46183.3|46071.3|46244.9|46132.9|46163|46051|455
1649082300000|2022-04-04 14:25:00|46185.6|46073.6|46178.9|46066.9|46221.7|46109.7|46148|46036|452
1649082600000|2022-04-04 14:30:00|46178.1|46066.1|46150.7|46038.7|46205.8|46093.8|46142|46030|414
1649082900000|2022-04-04 14:35:00|46149.4|46037.4|46135|46023|46183.9|46071.9|46112.6|46000.6|506
1649083200000|2022-04-04 14:40:00|46137.1|46025.1|46027.2|45915.2|46153.3|46041.3|46020.6|45908.6|378
1649083500000|2022-04-04 14:45:00|46016.7|45904.7|46009.3|45897.3|46067|45955|46007.3|45895.3|578
1649083800000|2022-04-04 14:50:00|46011.4|45899.4|45982.5|45870.5|46033.9|45921.9|45954.9|45842.9|546
1649084100000|2022-04-04 14:55:00|45977.6|45865.6|45951.5|45839.5|45992.1|45880.1|45938|45826|294
1649084400000|2022-04-04 15:00:00|45951.3|45839.3|45884.1|45772.1|46021.9|45909.9|45862|45750|541
1649084700000|2022-04-04 15:05:00|45887.1|45775.1|45742.7|45630.7|45913.3|45801.3|45665.6|45553.6|858
1649085000000|2022-04-04 15:10:00|45742.8|45630.8|45697.8|45585.8|45745.6|45633.6|45617.9|45505.9|642
1649085300000|2022-04-04 15:15:00|45701.7|45589.7|45689.8|45577.8|45771.7|45659.7|45644.9|45532.9|675
1649085600000|2022-04-04 15:20:00|45688.9|45576.9|45716.8|45604.8|45736.4|45624.4|45680|45568|502
1649085900000|2022-04-04 15:25:00|45717.4|45605.4|45731.9|45619.9|45746.2|45634.2|45665|45553|534
1649086200000|2022-04-04 15:30:00|45730.3|45618.3|45781.4|45669.4|45800.3|45688.3|45722.4|45610.4|524
1649086500000|2022-04-04 15:35:00|45780|45668|45761.8|45649.8|45792.8|45680.8|45705.2|45593.2|425
1649086800000|2022-04-04 15:40:00|45761.6|45649.6|45720.4|45608.4|45783.7|45671.7|45720.4|45608.4|261
1649087100000|2022-04-04 15:45:00|45725.6|45613.6|45758.5|45646.5|45788.1|45676.1|45714.2|45602.2|602
1649087400000|2022-04-04 15:50:00|45757.7|45645.7|45763.4|45651.4|45778.1|45666.1|45747.7|45635.7|580
1649087700000|2022-04-04 15:55:00|45764.4|45652.4|45688.3|45576.3|45768.6|45656.6|45662.5|45550.5|378
1649088000000|2022-04-04 16:00:00|45691.4|45579.4|45693.1|45581.1|45753.3|45641.3|45646.1|45534.1|690
1649088300000|2022-04-04 16:05:00|45691.4|45579.4|45750.6|45638.6|45750.6|45638.6|45658.4|45546.4|556
1649088600000|2022-04-04 16:10:00|45750.4|45638.4|45818.9|45706.9|45826.7|45714.7|45728.1|45616.1|686
1649088900000|2022-04-04 16:15:00|45818.7|45706.7|45842.5|45730.5|45862.3|45750.3|45800|45688|601
1649089200000|2022-04-04 16:20:00|45843.3|45731.3|45809.6|45697.6|45851.8|45739.8|45804.2|45692.2|554
1649089500000|2022-04-04 16:25:00|45809.1|45697.1|45798.3|45686.3|45824.1|45712.1|45790.5|45678.5|418
1649089800000|2022-04-04 16:30:00|45800.6|45688.6|45791.5|45679.5|45827|45715|45790.4|45678.4|501
1649090100000|2022-04-04 16:35:00|45786.6|45674.6|45767.9|45655.9|45786.6|45674.6|45715.3|45603.3|541
1649090400000|2022-04-04 16:40:00|45768.6|45656.6|45733.6|45621.6|45780.8|45668.8|45707.5|45595.5|626
1649090700000|2022-04-04 16:45:00|45735|45623|45817.6|45705.6|45827|45715|45715.2|45603.2|543
1649091000000|2022-04-04 16:50:00|45816.9|45704.9|45823|45711|45856.5|45744.5|45784.2|45672.2|439
1649091300000|2022-04-04 16:55:00|45822.7|45710.7|45756.8|45644.8|45822.7|45710.7|45753.5|45641.5|565
1649091600000|2022-04-04 17:00:00|45755.4|45643.4|45744.9|45632.9|45786.7|45674.7|45743.4|45631.4|464
1649091900000|2022-04-04 17:05:00|45744.2|45632.2|45780.5|45668.5|45795.2|45683.2|45725.5|45613.5|396
1649092200000|2022-04-04 17:10:00|45783.7|45671.7|45791.6|45679.6|45796.4|45684.4|45772.3|45660.3|422
1649092500000|2022-04-04 17:15:00|45791.5|45679.5|45813.3|45701.3|45819.8|45707.8|45766.1|45654.1|385
1649092800000|2022-04-04 17:20:00|45812.4|45700.4|45811|45699|45820|45708|45795.7|45683.7|445
1649093100000|2022-04-04 17:25:00|45812.2|45700.2|45781.3|45669.3|45816.4|45704.4|45744.8|45632.8|572
1649093400000|2022-04-04 17:30:00|45781.5|45669.5|45749.5|45637.5|45786.4|45674.4|45748.5|45636.5|386
1649093700000|2022-04-04 17:35:00|45749.6|45637.6|45692.6|45580.6|45754|45642|45692.6|45580.6|291
1649094000000|2022-04-04 17:40:00|45692.5|45580.5|45391.5|45279.5|45704|45592|45278.4|45166.4|700
1649094300000|2022-04-04 17:45:00|45389.2|45277.2|45361.3|45249.3|45430.1|45318.1|45321.3|45209.3|789
1649094600000|2022-04-04 17:50:00|45360.8|45248.8|45451.5|45339.5|45451.7|45339.7|45343.6|45231.6|779
1649094900000|2022-04-04 17:55:00|45451.3|45339.3|45436.4|45324.4|45475.9|45363.9|45412|45300|625
1649095200000|2022-04-04 18:00:00|45439|45327|45377.5|45265.5|45439|45327|45336|45224|521
1649095500000|2022-04-04 18:05:00|45375.7|45263.7|45248.5|45136.5|45388.3|45276.3|45232|45120|553
1649095800000|2022-04-04 18:10:00|45246.6|45134.6|45286.8|45174.8|45315.2|45203.2|45194.4|45082.4|597
1649096100000|2022-04-04 18:15:00|45287.4|45175.4|45332.5|45220.5|45358.1|45246.1|45249.7|45137.7|615
1649096400000|2022-04-04 18:20:00|45333.5|45221.5|45352.9|45240.9|45354.5|45242.5|45298.3|45186.3|492
1649096700000|2022-04-04 18:25:00|45351.4|45239.4|45324.5|45212.5|45351.4|45239.4|45291.8|45179.8|419
1649097000000|2022-04-04 18:30:00|45319.4|45207.4|45351.2|45239.2|45351.2|45239.2|45282.8|45170.8|540
1649097300000|2022-04-04 18:35:00|45351|45239|45405.4|45293.4|45421.4|45309.4|45334|45222|452
1649097600000|2022-04-04 18:40:00|45402.4|45290.4|45458.6|45346.6|45460.7|45348.7|45390|45278|320
1649097900000|2022-04-04 18:45:00|45459.1|45347.1|45553.7|45441.7|45554.3|45442.3|45458.6|45346.6|538
1649098200000|2022-04-04 18:50:00|45556|45444|45564.1|45452.1|45580.9|45468.9|45544.7|45432.7|618
1649098500000|2022-04-04 18:55:00|45563.8|45451.8|45578.9|45466.9|45588|45476|45551.5|45439.5|460
1649098800000|2022-04-04 19:00:00|45579.6|45467.6|45697.5|45585.5|45697.5|45585.5|45575.2|45463.2|469
1649099100000|2022-04-04 19:05:00|45697.8|45585.8|45787.4|45675.4|45797.2|45685.2|45697.8|45585.8|456
1649099400000|2022-04-04 19:10:00|45789.4|45677.4|45761.9|45649.9|45818.3|45706.3|45738|45626|426
1649099700000|2022-04-04 19:15:00|45761.3|45649.3|45745.5|45633.5|45789.1|45677.1|45717.5|45605.5|413
1649100000000|2022-04-04 19:20:00|45745.3|45633.3|45785.1|45673.1|45786.4|45674.4|45744|45632|492
1649100300000|2022-04-04 19:25:00|45785.4|45673.4|45806.4|45694.4|45806.7|45694.7|45774|45662|307
1649100600000|2022-04-04 19:30:00|45806.7|45694.7|45858|45746|45904.5|45792.5|45777.9|45665.9|545
1649100900000|2022-04-04 19:35:00|45858.4|45746.4|45852.8|45740.8|45876.7|45764.7|45840.9|45728.9|537
1649101200000|2022-04-04 19:40:00|45853.5|45741.5|45928.9|45816.9|45973.3|45861.3|45841.6|45729.6|669
1649101500000|2022-04-04 19:45:00|45927.7|45815.7|45922.4|45810.4|45967.9|45855.9|45903|45791|624
1649101800000|2022-04-04 19:50:00|45921.4|45809.4|45981.7|45869.7|46002.2|45890.2|45921.4|45809.4|549
1649102100000|2022-04-04 19:55:00|45981.9|45869.9|45995.4|45883.4|46004.7|45892.7|45940.4|45828.4|475
1649102400000|2022-04-04 20:00:00|46001.2|45889.2|45951|45839|46009.6|45897.6|45951|45839|433
1649102700000|2022-04-04 20:05:00|45950|45838|45887.7|45775.7|45953|45841|45804.2|45692.2|557
1649103000000|2022-04-04 20:10:00|45893.1|45781.1|45945.7|45833.7|45978.9|45866.9|45887.6|45775.6|610
1649103300000|2022-04-04 20:15:00|45947.9|45835.9|46138.2|46026.2|46151.7|46039.7|45947.9|45835.9|553
1649103600000|2022-04-04 20:20:00|46132.2|46020.2|46257.8|46145.8|46280.5|46168.5|46132|46020|580
1649103900000|2022-04-04 20:25:00|46255.3|46143.3|46269.1|46157.1|46355.8|46243.8|46221.5|46109.5|544
1649104200000|2022-04-04 20:30:00|46269.3|46157.3|46242.5|46130.5|46297.8|46185.8|46188.5|46076.5|598
1649104500000|2022-04-04 20:35:00|46240.7|46128.7|46327.8|46215.8|46332.7|46220.7|46230.6|46118.6|315
1649104800000|2022-04-04 20:40:00|46328.8|46216.8|46404.6|46292.6|46426.5|46314.5|46318.9|46206.9|597
1649105100000|2022-04-04 20:45:00|46404.7|46292.7|46325.3|46213.3|46421|46309|46300.2|46188.2|486
1649105400000|2022-04-04 20:50:00|46325.2|46213.2|46374.8|46262.8|46379.6|46267.6|46320.1|46208.1|326
1649105700000|2022-04-04 20:55:00|46371.2|46259.2|46365.4|46253.4|46376.3|46264.3|46329.4|46217.4|307
1649106000000|2022-04-04 21:00:00|46366.1|46254.1|46490.4|46378.4|46506.8|46394.8|46365.9|46253.9|514
1649106300000|2022-04-04 21:05:00|46487.5|46375.5|46418|46306|46492.3|46380.3|46418|46306|452
1649106600000|2022-04-04 21:10:00|46417|46305|46560.5|46448.5|46598|46486|46252.2|46140.2|707
1649106900000|2022-04-04 21:15:00|46561.7|46449.7|46537.9|46425.9|46601.6|46489.6|46529.1|46417.1|565
1649107200000|2022-04-04 21:20:00|46538.3|46426.3|46563.7|46451.7|46589|46477|46524.6|46412.6|270
1649107500000|2022-04-04 21:25:00|46560.1|46448.1|46607.9|46495.9|46622.7|46510.7|46542.7|46430.7|314
1649107800000|2022-04-04 21:30:00|46593.1|46481.1|46496.3|46384.3|46621.6|46509.6|46496.3|46384.3|280
1649108100000|2022-04-04 21:35:00|46497.3|46385.3|46485.2|46373.2|46497.5|46385.5|46451.5|46339.5|172
1649108400000|2022-04-04 21:40:00|46487.3|46375.3|46600.7|46488.7|46654.6|46542.6|46487.3|46375.3|421
1649108700000|2022-04-04 21:45:00|46600.3|46488.3|46588.8|46476.8|46627.5|46515.5|46540.4|46428.4|381
1649109000000|2022-04-04 21:50:00|46588.5|46476.5|46494.4|46382.4|46588.8|46476.8|46494.4|46382.4|383
1649109300000|2022-04-04 21:55:00|46499.4|46387.4|46536.5|46424.5|46606.7|46494.7|46443.4|46331.4|482
1649109600000|2022-04-04 22:00:00|46538.5|46426.5|46537.5|46425.5|46561.7|46449.7|46496|46384|450
1649109900000|2022-04-04 22:05:00|46534|46422|46525.4|46413.4|46549.7|46437.7|46486.4|46374.4|530
1649110200000|2022-04-04 22:10:00|46526|46414|46491.8|46379.8|46530.5|46418.5|46466|46354|418
1649110500000|2022-04-04 22:15:00|46494.8|46382.8|46465.8|46353.8|46501.8|46389.8|46452.1|46340.1|333
1649110800000|2022-04-04 22:20:00|46462.7|46350.7|46467.9|46355.9|46482.1|46370.1|46440.2|46328.2|344
1649111100000|2022-04-04 22:25:00|46470.1|46358.1|46482.4|46370.4|46508.6|46396.6|46445.1|46333.1|349
1649111400000|2022-04-04 22:30:00|46479.6|46367.6|46553.1|46441.1|46564.1|46452.1|46478.6|46366.6|311
1649111700000|2022-04-04 22:35:00|46562|46450|46646.7|46534.7|46646.7|46534.7|46545.7|46433.7|362
1649112000000|2022-04-04 22:40:00|46643.9|46531.9|46686.8|46574.8|46744.5|46632.5|46637|46525|584
1649112300000|2022-04-04 22:45:00|46683.4|46571.4|46848.7|46736.7|46898.5|46786.5|46683.4|46571.4|512
1649112600000|2022-04-04 22:50:00|46848.5|46736.5|46780.1|46668.1|46898.1|46786.1|46780.1|46668.1|497
1649112900000|2022-04-04 22:55:00|46770.1|46658.1|46744.5|46632.5|46796.3|46684.3|46743.8|46631.8|260
1649113200000|2022-04-04 23:00:00|46744.4|46632.4|46718.8|46606.8|46794.4|46682.4|46717.6|46605.6|309
1649113500000|2022-04-04 23:05:00|46722.1|46610.1|46718.9|46606.9|46759.4|46647.4|46707.5|46595.5|305
1649113800000|2022-04-04 23:10:00|46713.1|46601.1|46760.3|46648.3|46762.4|46650.4|46698.8|46586.8|278
1649114100000|2022-04-04 23:15:00|46756.8|46644.8|46724.9|46612.9|46756.8|46644.8|46685.1|46573.1|206
1649114400000|2022-04-04 23:20:00|46723.8|46611.8|46800|46688|46846.8|46734.8|46687.8|46575.8|475
1649114700000|2022-04-04 23:25:00|46799.1|46687.1|46864.1|46752.1|46905|46793|46781|46669|590
1649115000000|2022-04-04 23:30:00|46867.3|46755.3|46924.3|46812.3|46940.9|46828.9|46683.4|46571.4|687
1649115300000|2022-04-04 23:35:00|46924.8|46812.8|46732.7|46620.7|46926.6|46814.6|46708.7|46596.7|582
1649115600000|2022-04-04 23:40:00|46731.7|46619.7|46680.2|46568.2|46755.7|46643.7|46637.6|46525.6|558
1649115900000|2022-04-04 23:45:00|46680|46568|46635.6|46523.6|46681.4|46569.4|46617.8|46505.8|458
1649116200000|2022-04-04 23:50:00|46633.2|46521.2|46668.9|46556.9|46669.8|46557.8|46625.6|46513.6|358
1649116500000|2022-04-04 23:55:00|46667.9|46555.9|46654|46542|46678|46566|46644.5|46532.5|369
1649116800000|2022-04-05 00:00:00|46653.5|46541.5|46692.3|46580.3|46697.7|46585.7|46568.5|46456.5|608
1649117100000|2022-04-05 00:05:00|46691.4|46579.4|46691.6|46579.6|46701.1|46589.1|46661.7|46549.7|552
1649117400000|2022-04-05 00:10:00|46692.3|46580.3|46675.5|46563.5|46694.5|46582.5|46652.2|46540.2|462
1649117700000|2022-04-05 00:15:00|46675.8|46563.8|46671.5|46559.5|46679.9|46567.9|46649.7|46537.7|285
1649118000000|2022-04-05 00:20:00|46670.7|46558.7|46656.7|46544.7|46685.1|46573.1|46649.4|46537.4|256
1649118300000|2022-04-05 00:25:00|46657.2|46545.2|46623.5|46511.5|46665.4|46553.4|46623.5|46511.5|179
1649118600000|2022-04-05 00:30:00|46624|46512|46544.5|46432.5|46646.4|46534.4|46533.9|46421.9|404
1649118900000|2022-04-05 00:35:00|46541|46429|46531.3|46419.3|46547.2|46435.2|46487.8|46375.8|485
1649119200000|2022-04-05 00:40:00|46529|46417|46549.4|46437.4|46550.2|46438.2|46497|46385|325
1649119500000|2022-04-05 00:45:00|46547.3|46435.3|46590.3|46478.3|46590.6|46478.6|46547.3|46435.3|299
1649119800000|2022-04-05 00:50:00|46590.2|46478.2|46559.1|46447.1|46594.9|46482.9|46547.8|46435.8|297
1649120100000|2022-04-05 00:55:00|46559|46447|46575.5|46463.5|46575.5|46463.5|46548.6|46436.6|372
1649120400000|2022-04-05 01:00:00|46574.8|46462.8|46591.2|46479.2|46591.2|46479.2|46542.5|46430.5|322
1649120700000|2022-04-05 01:05:00|46591.4|46479.4|46574.1|46462.1|46618.1|46506.1|46572.9|46460.9|344
1649121000000|2022-04-05 01:10:00|46572.9|46460.9|46535.8|46423.8|46581.6|46469.6|46518.3|46406.3|474
1649121300000|2022-04-05 01:15:00|46535.7|46423.7|46563.8|46451.8|46563.8|46451.8|46532.2|46420.2|245
1649121600000|2022-04-05 01:20:00|46563.9|46451.9|46590.3|46478.3|46600.9|46488.9|46562.7|46450.7|302
1649121900000|2022-04-05 01:25:00|46590.6|46478.6|46588.2|46476.2|46602.2|46490.2|46580|46468|191
1649122200000|2022-04-05 01:30:00|46588.3|46476.3|46601.2|46489.2|46605.5|46493.5|46585.4|46473.4|127
1649122500000|2022-04-05 01:35:00|46602.9|46490.9|46614.5|46502.5|46614.5|46502.5|46596.7|46484.7|113
1649122800000|2022-04-05 01:40:00|46614.7|46502.7|46646.3|46534.3|46652.3|46540.3|46612.3|46500.3|213
1649123100000|2022-04-05 01:45:00|46647.3|46535.3|46732.9|46620.9|46740.7|46628.7|46646.5|46534.5|444
1649123400000|2022-04-05 01:50:00|46733|46621|46672.7|46560.7|46740.5|46628.5|46662.4|46550.4|251
1649123700000|2022-04-05 01:55:00|46675.5|46563.5|46691|46579|46696.6|46584.6|46659.7|46547.7|291
1649124000000|2022-04-05 02:00:00|46691.1|46579.1|46722.9|46610.9|46728|46616|46691.1|46579.1|323
1649124300000|2022-04-05 02:05:00|46722.6|46610.6|46722.1|46610.1|46728|46616|46682.3|46570.3|216
1649124600000|2022-04-05 02:10:00|46721.3|46609.3|46778.2|46666.2|46787.4|46675.4|46708.9|46596.9|190
1649124900000|2022-04-05 02:15:00|46780.3|46668.3|46738|46626|46794.4|46682.4|46726.9|46614.9|414
1649125200000|2022-04-05 02:20:00|46737.5|46625.5|46693.2|46581.2|46748.6|46636.6|46687.1|46575.1|327
1649125500000|2022-04-05 02:25:00|46692.4|46580.4|46655|46543|46693.9|46581.9|46643.8|46531.8|285
1649125800000|2022-04-05 02:30:00|46653.7|46541.7|46647.1|46535.1|46662|46550|46619.4|46507.4|307
1649126100000|2022-04-05 02:35:00|46646.9|46534.9|46642.3|46530.3|46648.3|46536.3|46613.4|46501.4|285
1649126400000|2022-04-05 02:40:00|46643.6|46531.6|46678.5|46566.5|46680.9|46568.9|46643.4|46531.4|256
1649126700000|2022-04-05 02:45:00|46676.8|46564.8|46668.1|46556.1|46676.8|46564.8|46647|46535|126
1649127000000|2022-04-05 02:50:00|46668.6|46556.6|46672.5|46560.5|46675.9|46563.9|46650|46538|177
1649127300000|2022-04-05 02:55:00|46672.6|46560.6|46693.5|46581.5|46707.5|46595.5|46671.8|46559.8|268
1649127600000|2022-04-05 03:00:00|46693.3|46581.3|46726.1|46614.1|46730.8|46618.8|46686.1|46574.1|214
1649127900000|2022-04-05 03:05:00|46726.8|46614.8|46750.9|46638.9|46764.9|46652.9|46720.9|46608.9|394
1649128200000|2022-04-05 03:10:00|46751.4|46639.4|46768|46656|46832.4|46720.4|46742.1|46630.1|459
1649128500000|2022-04-05 03:15:00|46771.1|46659.1|46654.3|46542.3|46787.2|46675.2|46652.1|46540.1|312
1649128800000|2022-04-05 03:20:00|46654.6|46542.6|46693.9|46581.9|46702.1|46590.1|46649.4|46537.4|266
1649129100000|2022-04-05 03:25:00|46694.7|46582.7|46703.2|46591.2|46708.2|46596.2|46681.5|46569.5|259
1649129400000|2022-04-05 03:30:00|46703.3|46591.3|46757.7|46645.7|46758.9|46646.9|46702.4|46590.4|186
1649129700000|2022-04-05 03:35:00|46757.4|46645.4|46683.8|46571.8|46764|46652|46678.9|46566.9|298
1649130000000|2022-04-05 03:40:00|46683.9|46571.9|46669.9|46557.9|46696.3|46584.3|46665.3|46553.3|293
1649130300000|2022-04-05 03:45:00|46667.5|46555.5|46672.3|46560.3|46676.2|46564.2|46661|46549|218
1649130600000|2022-04-05 03:50:00|46670.8|46558.8|46689.9|46577.9|46698.1|46586.1|46653.3|46541.3|299
1649130900000|2022-04-05 03:55:00|46689|46577|46704.7|46592.7|46709.4|46597.4|46673.6|46561.6|153
1649131200000|2022-04-05 04:00:00|46704.8|46592.8|46786.2|46674.2|46819.2|46707.2|46682|46570|417
1649131500000|2022-04-05 04:05:00|46787.9|46675.9|46719.8|46607.8|46787.9|46675.9|46713.6|46601.6|246
1649131800000|2022-04-05 04:10:00|46720|46608|46787.2|46675.2|46791.3|46679.3|46714.9|46602.9|201
1649132100000|2022-04-05 04:15:00|46787.1|46675.1|46742.7|46630.7|46787.8|46675.8|46742.7|46630.7|112
1649132400000|2022-04-05 04:20:00|46752.4|46640.4|46793.6|46681.6|46801.9|46689.9|46736.8|46624.8|270
1649132700000|2022-04-05 04:25:00|46793.4|46681.4|46752|46640|46793.9|46681.9|46745.4|46633.4|198
1649133000000|2022-04-05 04:30:00|46751.8|46639.8|46788.1|46676.1|46788.7|46676.7|46751.7|46639.7|265
1649133300000|2022-04-05 04:35:00|46787.9|46675.9|46816.7|46704.7|46817.7|46705.7|46781.3|46669.3|186
1649133600000|2022-04-05 04:40:00|46819.2|46707.2|46896.5|46784.5|46908.6|46796.6|46819.2|46707.2|465
1649133900000|2022-04-05 04:45:00|46896.4|46784.4|46883.7|46771.7|46896.9|46784.9|46856.8|46744.8|339
1649134200000|2022-04-05 04:50:00|46884.3|46772.3|46845.3|46733.3|46906.5|46794.5|46845.3|46733.3|333
1649134500000|2022-04-05 04:55:00|46845.1|46733.1|46832.1|46720.1|46848.2|46736.2|46831.6|46719.6|235
1649134800000|2022-04-05 05:00:00|46829.8|46717.8|46875.8|46763.8|46884.2|46772.2|46829.8|46717.8|175
1649135100000|2022-04-05 05:05:00|46876|46764|46870.5|46758.5|46890.8|46778.8|46866.7|46754.7|185
1649135400000|2022-04-05 05:10:00|46866.7|46754.7|46783.1|46671.1|46872.9|46760.9|46777.1|46665.1|267
1649135700000|2022-04-05 05:15:00|46783.9|46671.9|46792.4|46680.4|46820.4|46708.4|46777.8|46665.8|250
1649136000000|2022-04-05 05:20:00|46791.7|46679.7|46811.1|46699.1|46834.8|46722.8|46791.7|46679.7|205
1649136300000|2022-04-05 05:25:00|46811.3|46699.3|46824|46712|46829.6|46717.6|46805.7|46693.7|128
1649136600000|2022-04-05 05:30:00|46823.9|46711.9|46846.7|46734.7|46853.7|46741.7|46823.9|46711.9|186
1649136900000|2022-04-05 05:35:00|46845.6|46733.6|46833.8|46721.8|46855.2|46743.2|46831.4|46719.4|126
1649137200000|2022-04-05 05:40:00|46841.9|46729.9|46813.2|46701.2|46841.9|46729.9|46801.7|46689.7|103
1649137500000|2022-04-05 05:45:00|46811|46699|46793.2|46681.2|46817.7|46705.7|46774|46662|162
1649137800000|2022-04-05 05:50:00|46795.2|46683.2|46801.9|46689.9|46802.6|46690.6|46793|46681|199
1649138100000|2022-04-05 05:55:00|46801|46689|46771|46659|46802|46690|46767|46655|357
1649138400000|2022-04-05 06:00:00|46773.7|46661.7|46782.9|46670.9|46788|46676|46745.2|46633.2|187
1649138700000|2022-04-05 06:05:00|46782.6|46670.6|46792.9|46680.9|46796.2|46684.2|46759.5|46647.5|243
1649139000000|2022-04-05 06:10:00|46783.1|46671.1|46807.3|46695.3|46807.3|46695.3|46769.6|46657.6|111
1649139300000|2022-04-05 06:15:00|46803.4|46691.4|46800.8|46688.8|46811.5|46699.5|46794.7|46682.7|89
1649139600000|2022-04-05 06:20:00|46801.4|46689.4|46759.5|46647.5|46805.2|46693.2|46747.1|46635.1|282
1649139900000|2022-04-05 06:25:00|46760.6|46648.6|46724.5|46612.5|46774.5|46662.5|46723.6|46611.6|285
1649140200000|2022-04-05 06:30:00|46720.6|46608.6|46727.4|46615.4|46735.3|46623.3|46714.1|46602.1|225
1649140500000|2022-04-05 06:35:00|46728.8|46616.8|46731.8|46619.8|46734|46622|46727.5|46615.5|133
1649140800000|2022-04-05 06:40:00|46731.7|46619.7|46710.5|46598.5|46731.8|46619.8|46710.5|46598.5|138
1649141100000|2022-04-05 06:45:00|46710.6|46598.6|46714.1|46602.1|46718.5|46606.5|46700.9|46588.9|186
1649141400000|2022-04-05 06:50:00|46711.2|46599.2|46686|46574|46711.8|46599.8|46638.1|46526.1|389
1649141700000|2022-04-05 06:55:00|46685.5|46573.5|46668.2|46556.2|46685.5|46573.5|46649|46537|277
1649142000000|2022-04-05 07:00:00|46669.9|46557.9|46717.5|46605.5|46718.2|46606.2|46669.6|46557.6|343
1649142300000|2022-04-05 07:05:00|46717.2|46605.2|46705.6|46593.6|46723.3|46611.3|46681.6|46569.6|408
1649142600000|2022-04-05 07:10:00|46703.6|46591.6|46642.4|46530.4|46712|46600|46634.3|46522.3|284
1649142900000|2022-04-05 07:15:00|46645.9|46533.9|46677.6|46565.6|46678.2|46566.2|46632.5|46520.5|289
1649143200000|2022-04-05 07:20:00|46677.9|46565.9|46692.5|46580.5|46692.5|46580.5|46665.1|46553.1|159
1649143500000|2022-04-05 07:25:00|46691.9|46579.9|46718.7|46606.7|46718.8|46606.8|46684|46572|189
1649143800000|2022-04-05 07:30:00|46718.5|46606.5|46761.9|46649.9|46763|46651|46714|46602|193
1649144100000|2022-04-05 07:35:00|46762|46650|46788.9|46676.9|46789|46677|46761.5|46649.5|221
1649144400000|2022-04-05 07:40:00|46789.1|46677.1|46794.4|46682.4|46796.1|46684.1|46782.5|46670.5|131
1649144700000|2022-04-05 07:45:00|46795.7|46683.7|46787.8|46675.8|46795.7|46683.7|46771.9|46659.9|200
1649145000000|2022-04-05 07:50:00|46789.8|46677.8|46761.6|46649.6|46789.8|46677.8|46758.9|46646.9|218
1649145300000|2022-04-05 07:55:00|46761.4|46649.4|46769.2|46657.2|46770.7|46658.7|46758.5|46646.5|240
1649145600000|2022-04-05 08:00:00|46770|46658|46730.2|46618.2|46789.2|46677.2|46719|46607|258
1649145900000|2022-04-05 08:05:00|46729.2|46617.2|46710|46598|46729.8|46617.8|46701.6|46589.6|156
1649146200000|2022-04-05 08:10:00|46702.1|46590.1|46697.3|46585.3|46707.6|46595.6|46678.7|46566.7|343
1649146500000|2022-04-05 08:15:00|46699.3|46587.3|46689.6|46577.6|46708.4|46596.4|46675|46563|334
1649146800000|2022-04-05 08:20:00|46689.4|46577.4|46680.9|46568.9|46709.7|46597.7|46680.5|46568.5|381
1649147100000|2022-04-05 08:25:00|46681.7|46569.7|46664.6|46552.6|46682.9|46570.9|46654.2|46542.2|220
1649147400000|2022-04-05 08:30:00|46664.7|46552.7|46650.3|46538.3|46669|46557|46627|46515|343
1649147700000|2022-04-05 08:35:00|46649.6|46537.6|46666.8|46554.8|46669.4|46557.4|46649.6|46537.6|306
1649148000000|2022-04-05 08:40:00|46666.4|46554.4|46670.3|46558.3|46699.1|46587.1|46657.8|46545.8|366
1649148300000|2022-04-05 08:45:00|46671.1|46559.1|46663.8|46551.8|46671.1|46559.1|46647.2|46535.2|466
1649148600000|2022-04-05 08:50:00|46665.5|46553.5|46708.2|46596.2|46708.2|46596.2|46659.8|46547.8|329
1649148900000|2022-04-05 08:55:00|46713.5|46601.5|46724.1|46612.1|46729.8|46617.8|46708.4|46596.4|242
1649149200000|2022-04-05 09:00:00|46724.3|46612.3|46701.3|46589.3|46727.2|46615.2|46700.8|46588.8|280
1649149500000|2022-04-05 09:05:00|46700.8|46588.8|46683.2|46571.2|46702.6|46590.6|46678.1|46566.1|216
1649149800000|2022-04-05 09:10:00|46679.8|46567.8|46694|46582|46711.4|46599.4|46674.6|46562.6|284
1649150100000|2022-04-05 09:15:00|46694.3|46582.3|46697.7|46585.7|46702.5|46590.5|46675.9|46563.9|347
1649150400000|2022-04-05 09:20:00|46698.2|46586.2|46708.5|46596.5|46724.5|46612.5|46696.2|46584.2|245
1649150700000|2022-04-05 09:25:00|46708.7|46596.7|46741.3|46629.3|46742.5|46630.5|46708.7|46596.7|327
1649151000000|2022-04-05 09:30:00|46741.1|46629.1|46721.5|46609.5|46744.1|46632.1|46719.7|46607.7|256
1649151300000|2022-04-05 09:35:00|46721.9|46609.9|46740.6|46628.6|46753.8|46641.8|46716.4|46604.4|211
1649151600000|2022-04-05 09:40:00|46731.3|46619.3|46663.5|46551.5|46731.3|46619.3|46659|46547|252
1649151900000|2022-04-05 09:45:00|46663.1|46551.1|46633.2|46521.2|46668.6|46556.6|46625.3|46513.3|359
1649152200000|2022-04-05 09:50:00|46638.9|46526.9|46650.8|46538.8|46652|46540|46618|46506|455
1649152500000|2022-04-05 09:55:00|46651|46539|46627.4|46515.4|46654|46542|46621.8|46509.8|239
1649152800000|2022-04-05 10:00:00|46623.9|46511.9|46615.6|46503.6|46643.3|46531.3|46583.3|46471.3|435
1649153100000|2022-04-05 10:05:00|46616.3|46504.3|46627.3|46515.3|46631.8|46519.8|46593.1|46481.1|431
1649153400000|2022-04-05 10:10:00|46626.7|46514.7|46697.5|46585.5|46704.4|46592.4|46621.9|46509.9|280
1649153700000|2022-04-05 10:15:00|46698.9|46586.9|46731.6|46619.6|46733|46621|46696.2|46584.2|414
1649154000000|2022-04-05 10:20:00|46731|46619|46696.8|46584.8|46732.8|46620.8|46682|46570|450
1649154300000|2022-04-05 10:25:00|46696.6|46584.6|46675.3|46563.3|46704.3|46592.3|46661.1|46549.1|275
1649154600000|2022-04-05 10:30:00|46675.1|46563.1|46693.6|46581.6|46696.4|46584.4|46664.4|46552.4|258
1649154900000|2022-04-05 10:35:00|46693.8|46581.8|46670.1|46558.1|46693.8|46581.8|46651.5|46539.5|377
1649155200000|2022-04-05 10:40:00|46668.9|46556.9|46718.2|46606.2|46720.5|46608.5|46662.3|46550.3|357
1649155500000|2022-04-05 10:45:00|46718.6|46606.6|46733.7|46621.7|46735.9|46623.9|46704.4|46592.4|353
1649155800000|2022-04-05 10:50:00|46733.3|46621.3|46709.2|46597.2|46733.6|46621.6|46706|46594|247
1649156100000|2022-04-05 10:55:00|46708.9|46596.9|46707.3|46595.3|46720.1|46608.1|46706.7|46594.7|299
1649156400000|2022-04-05 11:00:00|46707.2|46595.2|46640.9|46528.9|46707.5|46595.5|46626.8|46514.8|238
1649156700000|2022-04-05 11:05:00|46644.3|46532.3|46726.7|46614.7|46729.7|46617.7|46628.2|46516.2|451
1649157000000|2022-04-05 11:10:00|46729.3|46617.3|46778.4|46666.4|46780.1|46668.1|46710.6|46598.6|459
1649157300000|2022-04-05 11:15:00|46778.5|46666.5|46747.2|46635.2|46796|46684|46745.7|46633.7|445
1649157600000|2022-04-05 11:20:00|46747|46635|46738.4|46626.4|46752|46640|46726.7|46614.7|346
1649157900000|2022-04-05 11:25:00|46737.4|46625.4|46681|46569|46739.1|46627.1|46681|46569|241
1649158200000|2022-04-05 11:30:00|46684.7|46572.7|46657|46545|46695.2|46583.2|46645.6|46533.6|307
1649158500000|2022-04-05 11:35:00|46659.5|46547.5|46730.6|46618.6|46730.6|46618.6|46659.5|46547.5|324
1649158800000|2022-04-05 11:40:00|46730.9|46618.9|46719.9|46607.9|46749.5|46637.5|46716|46604|498
1649159100000|2022-04-05 11:45:00|46718.8|46606.8|46684.1|46572.1|46721.6|46609.6|46680.3|46568.3|309
1649159400000|2022-04-05 11:50:00|46682.9|46570.9|46687.4|46575.4|46690.3|46578.3|46667.9|46555.9|331
1649159700000|2022-04-05 11:55:00|46688.2|46576.2|46740|46628|46741.6|46629.6|46686.1|46574.1|310
1649160000000|2022-04-05 12:00:00|46740.6|46628.6|46798.6|46686.6|46801.6|46689.6|46740.5|46628.5|319
1649160300000|2022-04-05 12:05:00|46798.4|46686.4|46777.7|46665.7|46813.2|46701.2|46777.7|46665.7|440
1649160600000|2022-04-05 12:10:00|46777.5|46665.5|46810.4|46698.4|46818.2|46706.2|46737.9|46625.9|356
1649160900000|2022-04-05 12:15:00|46809.2|46697.2|46886.7|46774.7|46906.9|46794.9|46802.5|46690.5|462
1649161200000|2022-04-05 12:20:00|46886.9|46774.9|47055.6|46943.6|47125.4|47013.4|46886.7|46774.7|902
1649161500000|2022-04-05 12:25:00|47056|46944|47203.3|47091.3|47232.5|47120.5|47048.7|46936.7|656
1649161800000|2022-04-05 12:30:00|47206.3|47094.3|47149.4|47037.4|47240.1|47128.1|47149.4|47037.4|573
1649162100000|2022-04-05 12:35:00|47149.5|47037.5|47094.2|46982.2|47181.5|47069.5|47060.4|46948.4|517
1649162400000|2022-04-05 12:40:00|47061.3|46949.3|46971.1|46859.1|47061.3|46949.3|46892.9|46780.9|509
1649162700000|2022-04-05 12:45:00|46966|46854|46955.1|46843.1|46998.9|46886.9|46900.1|46788.1|627
1649163000000|2022-04-05 12:50:00|46957.2|46845.2|47000.6|46888.6|47001.1|46889.1|46928.6|46816.6|416
1649163300000|2022-04-05 12:55:00|47000.5|46888.5|46826.4|46714.4|47020.4|46908.4|46825.3|46713.3|585
1649163600000|2022-04-05 13:00:00|46827|46715|46873.2|46761.2|46912|46800|46805.4|46693.4|526
1649163900000|2022-04-05 13:05:00|46872.1|46760.1|46792.6|46680.6|46872.7|46760.7|46788.2|46676.2|460
1649164200000|2022-04-05 13:10:00|46791.8|46679.8|46560.3|46448.3|46837.7|46725.7|46553.3|46441.3|638
1649164500000|2022-04-05 13:15:00|46521.6|46409.6|46569.7|46457.7|46639.4|46527.4|46396.3|46284.3|801
1649164800000|2022-04-05 13:20:00|46566.6|46454.6|46520.9|46408.9|46581.8|46469.8|46457.4|46345.4|690
1649165100000|2022-04-05 13:25:00|46521.6|46409.6|46470.2|46358.2|46581|46469|46469|46357|481
1649165400000|2022-04-05 13:30:00|46466.2|46354.2|46436.7|46324.7|46500.2|46388.2|46428.1|46316.1|630
1649165700000|2022-04-05 13:35:00|46439|46327|46550.9|46438.9|46554.2|46442.2|46439|46327|734
1649166000000|2022-04-05 13:40:00|46554.2|46442.2|46573.9|46461.9|46593.2|46481.2|46526.9|46414.9|677
1649166300000|2022-04-05 13:45:00|46574|46462|46531.4|46419.4|46636|46524|46529.8|46417.8|576
1649166600000|2022-04-05 13:50:00|46532.8|46420.8|46440.1|46328.1|46562.6|46450.6|46440.1|46328.1|678
1649166900000|2022-04-05 13:55:00|46443.2|46331.2|46469.3|46357.3|46520.7|46408.7|46399.4|46287.4|592
1649167200000|2022-04-05 14:00:00|46473|46361|46493.9|46381.9|46514|46402|46435.2|46323.2|612
1649167500000|2022-04-05 14:05:00|46497|46385|46221.8|46109.8|46497.5|46385.5|46105.7|45993.7|965
1649167800000|2022-04-05 14:10:00|46222.5|46110.5|46093.2|45981.2|46222.5|46110.5|46046.5|45934.5|919
1649168100000|2022-04-05 14:15:00|46092.9|45980.9|46096.7|45984.7|46108.2|45996.2|46012.8|45900.8|772
1649168400000|2022-04-05 14:20:00|46096.4|45984.4|46045.9|45933.9|46116.4|46004.4|45933.3|45821.3|796
1649168700000|2022-04-05 14:25:00|46046|45934|45990.4|45878.4|46086.7|45974.7|45966.5|45854.5|670
1649169000000|2022-04-05 14:30:00|45989.3|45877.3|45953.5|45841.5|46029.5|45917.5|45948.5|45836.5|636
1649169300000|2022-04-05 14:35:00|45956.3|45844.3|45934.9|45822.9|46001.6|45889.6|45901.6|45789.6|659
1649169600000|2022-04-05 14:40:00|45935.9|45823.9|45855.6|45743.6|45977|45865|45818.1|45706.1|704
1649169900000|2022-04-05 14:45:00|45855.1|45743.1|45919|45807|45940.9|45828.9|45847.4|45735.4|651
1649170200000|2022-04-05 14:50:00|45920.2|45808.2|45949.4|45837.4|45970.9|45858.9|45904.5|45792.5|554
1649170500000|2022-04-05 14:55:00|45955.7|45843.7|45873.3|45761.3|45964.6|45852.6|45852.3|45740.3|605
1649170800000|2022-04-05 15:00:00|45873.4|45761.4|45835.9|45723.9|45885|45773|45759.8|45647.8|660
1649171100000|2022-04-05 15:05:00|45835.7|45723.7|45888.6|45776.6|45938.9|45826.9|45826.1|45714.1|707
1649171400000|2022-04-05 15:10:00|45889.6|45777.6|45916.9|45804.9|45964.6|45852.6|45873.2|45761.2|566
1649171700000|2022-04-05 15:15:00|45916.8|45804.8|45848.8|45736.8|45948.2|45836.2|45824.6|45712.6|574
1649172000000|2022-04-05 15:20:00|45849.8|45737.8|45805.6|45693.6|45893|45781|45784.1|45672.1|537
1649172300000|2022-04-05 15:25:00|45806.2|45694.2|45819.3|45707.3|45841.4|45729.4|45802.4|45690.4|635
1649172600000|2022-04-05 15:30:00|45819.2|45707.2|45845.4|45733.4|45879.8|45767.8|45808.4|45696.4|602
1649172900000|2022-04-05 15:35:00|45843.5|45731.5|45782.3|45670.3|45844.6|45732.6|45766.3|45654.3|575
1649173200000|2022-04-05 15:40:00|45782.9|45670.9|45816.2|45704.2|45831.5|45719.5|45769.4|45657.4|423
1649173500000|2022-04-05 15:45:00|45816.1|45704.1|45799.8|45687.8|45825.4|45713.4|45786.8|45674.8|459
1649173800000|2022-04-05 15:50:00|45799.3|45687.3|45812.1|45700.1|45855.3|45743.3|45796.3|45684.3|408
1649174100000|2022-04-05 15:55:00|45811.7|45699.7|45823.6|45711.6|45837.1|45725.1|45804.4|45692.4|536
1649174400000|2022-04-05 16:00:00|45824.9|45712.9|45720.8|45608.8|45855.3|45743.3|45665.4|45553.4|659
1649174700000|2022-04-05 16:05:00|45721|45609|45917.5|45805.5|45936.1|45824.1|45718.6|45606.6|737
1649175000000|2022-04-05 16:10:00|45917.4|45805.4|46044.9|45932.9|46044.9|45932.9|45908.5|45796.5|755
1649175300000|2022-04-05 16:15:00|46042.1|45930.1|45987.4|45875.4|46073.4|45961.4|45972|45860|597
1649175600000|2022-04-05 16:20:00|45986.2|45874.2|46008.6|45896.6|46008.6|45896.6|45918.1|45806.1|610
1649175900000|2022-04-05 16:25:00|46008.8|45896.8|45911.9|45799.9|46022.9|45910.9|45911.7|45799.7|503
1649176200000|2022-04-05 16:30:00|45911.8|45799.8|45897.4|45785.4|45929.9|45817.9|45860.5|45748.5|491
1649176500000|2022-04-05 16:35:00|45897.2|45785.2|45905.9|45793.9|45920.3|45808.3|45867.9|45755.9|507
1649176800000|2022-04-05 16:40:00|45906.7|45794.7|45856.1|45744.1|45906.7|45794.7|45844.1|45732.1|354
1649177100000|2022-04-05 16:45:00|45856.4|45744.4|45845.6|45733.6|45857.5|45745.5|45826|45714|353
1649177400000|2022-04-05 16:50:00|45845.4|45733.4|45809.2|45697.2|45903.9|45791.9|45808.3|45696.3|471
1649177700000|2022-04-05 16:55:00|45815.7|45703.7|45975.2|45863.2|45977.8|45865.8|45803.9|45691.9|581
1649178000000|2022-04-05 17:00:00|45979|45867|46062.9|45950.9|46064.3|45952.3|45949.1|45837.1|598
1649178300000|2022-04-05 17:05:00|46063|45951|46060.6|45948.6|46097.4|45985.4|46032.8|45920.8|671
1649178600000|2022-04-05 17:10:00|46061.3|45949.3|46048.8|45936.8|46094.5|45982.5|46022.9|45910.9|645
1649178900000|2022-04-05 17:15:00|46048.3|45936.3|46048|45936|46086.4|45974.4|46018.5|45906.5|552
1649179200000|2022-04-05 17:20:00|46047|45935|46039.7|45927.7|46049.7|45937.7|46015.3|45903.3|346
1649179500000|2022-04-05 17:25:00|46038.6|45926.6|46084.7|45972.7|46085.6|45973.6|46019.7|45907.7|441
1649179800000|2022-04-05 17:30:00|46081.4|45969.4|46073.1|45961.1|46086.8|45974.8|46056.6|45944.6|349
1649180100000|2022-04-05 17:35:00|46073.5|45961.5|46169.3|46057.3|46190.7|46078.7|46057.5|45945.5|373
1649180400000|2022-04-05 17:40:00|46169.6|46057.6|46180.3|46068.3|46238.2|46126.2|46169.6|46057.6|434
1649180700000|2022-04-05 17:45:00|46180.2|46068.2|46074.6|45962.6|46191.4|46079.4|46058|45946|385
1649181000000|2022-04-05 17:50:00|46074.7|45962.7|45971.9|45859.9|46074.7|45962.7|45969.4|45857.4|382
1649181300000|2022-04-05 17:55:00|45973.8|45861.8|46024.6|45912.6|46026.7|45914.7|45966.5|45854.5|404
1649181600000|2022-04-05 18:00:00|46024.5|45912.5|46028.7|45916.7|46041.8|45929.8|45982|45870|415
1649181900000|2022-04-05 18:05:00|46029.3|45917.3|45953.5|45841.5|46029.7|45917.7|45950.2|45838.2|433
1649182200000|2022-04-05 18:10:00|45952|45840|45982.6|45870.6|45995.2|45883.2|45937.3|45825.3|458
1649182500000|2022-04-05 18:15:00|45982|45870|46033.2|45921.2|46033.2|45921.2|45957.2|45845.2|450
1649182800000|2022-04-05 18:20:00|46032.7|45920.7|46018.2|45906.2|46041.7|45929.7|46017.6|45905.6|452
1649183100000|2022-04-05 18:25:00|46018.1|45906.1|46014.6|45902.6|46042.5|45930.5|45990.9|45878.9|288
1649183400000|2022-04-05 18:30:00|46013.5|45901.5|45983.2|45871.2|46026.8|45914.8|45955.2|45843.2|614
1649183700000|2022-04-05 18:35:00|45984.8|45872.8|45963.2|45851.2|46018.6|45906.6|45959.4|45847.4|524
1649184000000|2022-04-05 18:40:00|45961.8|45849.8|46011.8|45899.8|46036.7|45924.7|45947.8|45835.8|403
1649184300000|2022-04-05 18:45:00|46011.3|45899.3|46022.2|45910.2|46037.3|45925.3|45972.8|45860.8|574
1649184600000|2022-04-05 18:50:00|46022.6|45910.6|46007.7|45895.7|46034.1|45922.1|45993.9|45881.9|514
1649184900000|2022-04-05 18:55:00|46008|45896|45959.2|45847.2|46042|45930|45953.2|45841.2|604
1649185200000|2022-04-05 19:00:00|45957.2|45845.2|45907.5|45795.5|45985.6|45873.6|45899.9|45787.9|583
1649185500000|2022-04-05 19:05:00|45908.1|45796.1|45795.4|45683.4|45909.2|45797.2|45774.7|45662.7|611
1649185800000|2022-04-05 19:10:00|45794.9|45682.9|45691.7|45579.7|45800.6|45688.6|45632.6|45520.6|579
1649186100000|2022-04-05 19:15:00|45695.3|45583.3|45678.7|45566.7|45743.9|45631.9|45534.1|45422.1|841
1649186400000|2022-04-05 19:20:00|45684.6|45572.6|45895.1|45783.1|45895.1|45783.1|45669.1|45557.1|704
1649186700000|2022-04-05 19:25:00|45894.8|45782.8|46055.6|45943.6|46108.2|45996.2|45858.7|45746.7|829
1649187000000|2022-04-05 19:30:00|46054.9|45942.9|45984.3|45872.3|46055.6|45943.6|45966.1|45854.1|686
1649187300000|2022-04-05 19:35:00|45988.1|45876.1|45977.8|45865.8|46021.7|45909.7|45960.3|45848.3|653
1649187600000|2022-04-05 19:40:00|45978|45866|46021.5|45909.5|46021.6|45909.6|45970.7|45858.7|629
1649187900000|2022-04-05 19:45:00|46025.4|45913.4|46006.5|45894.5|46095.3|45983.3|45998.8|45886.8|707
1649188200000|2022-04-05 19:50:00|46007.5|45895.5|46047.7|45935.7|46076.3|45964.3|45996.5|45884.5|618
1649188500000|2022-04-05 19:55:00|46048.8|45936.8|46086.9|45974.9|46087.8|45975.8|46043.5|45931.5|362
1649188800000|2022-04-05 20:00:00|46086.8|45974.8|46130.2|46018.2|46142.5|46030.5|45976.1|45864.1|554
1649189100000|2022-04-05 20:05:00|46129.6|46017.6|46124.4|46012.4|46153|46041|46071|45959|523
1649189400000|2022-04-05 20:10:00|46123.6|46011.6|46067.6|45955.6|46133.9|46021.9|46058.5|45946.5|417
1649189700000|2022-04-05 20:15:00|46068|45956|46008.7|45896.7|46070.5|45958.5|46000.1|45888.1|438
1649190000000|2022-04-05 20:20:00|46014|45902|45974|45862|46032.4|45920.4|45960|45848|466
1649190300000|2022-04-05 20:25:00|45973.9|45861.9|45928|45816|45973.9|45861.9|45905.9|45793.9|477
1649190600000|2022-04-05 20:30:00|45927.3|45815.3|45854.4|45742.4|45932.2|45820.2|45851.1|45739.1|437
1649190900000|2022-04-05 20:35:00|45854|45742|45733.9|45621.9|45857.2|45745.2|45714.9|45602.9|551
1649191200000|2022-04-05 20:40:00|45733.7|45621.7|45735.4|45623.4|45782.3|45670.3|45695.5|45583.5|542
1649191500000|2022-04-05 20:45:00|45734.4|45622.4|45766.1|45654.1|45784.5|45672.5|45712.2|45600.2|494
1649191800000|2022-04-05 20:50:00|45765.8|45653.8|45839.5|45727.5|45854.2|45742.2|45764.4|45652.4|394
1649192100000|2022-04-05 20:55:00|45835.4|45723.4|45939.9|45827.9|45940|45828|45744.3|45632.3|404
1649192400000|2022-04-05 21:00:00|45938.8|45826.8|45909.5|45797.5|45987.1|45875.1|45863.6|45751.6|632
1649192700000|2022-04-05 21:05:00|45909.4|45797.4|45910.4|45798.4|45936.4|45824.4|45872.2|45760.2|551
1649193000000|2022-04-05 21:10:00|45909.4|45797.4|45955.1|45843.1|45968.8|45856.8|45870.5|45758.5|371
1649193300000|2022-04-05 21:15:00|45955.2|45843.2|45967.3|45855.3|45967.3|45855.3|45925.3|45813.3|259
1649193600000|2022-04-05 21:20:00|45967.4|45855.4|45926.2|45814.2|45975|45863|45901.2|45789.2|333
1649193900000|2022-04-05 21:25:00|45926.6|45814.6|45907.6|45795.6|45936.7|45824.7|45809.9|45697.9|428
1649194200000|2022-04-05 21:30:00|45907.5|45795.5|45943.1|45831.1|45943.1|45831.1|45907.5|45795.5|166
1649194500000|2022-04-05 21:35:00|45943.3|45831.3|45949.5|45837.5|45950.3|45838.3|45943|45831|23
1649194800000|2022-04-05 21:40:00|45950.7|45838.7|45936.7|45824.7|45950.7|45838.7|45925.4|45813.4|278
1649195100000|2022-04-05 21:45:00|45939.6|45827.6|45956.8|45844.8|45981.8|45869.8|45868.5|45756.5|383
1649195400000|2022-04-05 21:50:00|45958.8|45846.8|45973.7|45861.7|45979|45867|45946.1|45834.1|151
1649195700000|2022-04-05 21:55:00|45974.1|45862.1|46004.2|45892.2|46008.3|45896.3|45950.4|45838.4|381
1649196000000|2022-04-05 22:00:00|46003.5|45891.5|45924.1|45812.1|46030|45918|45919.2|45807.2|473
1649196300000|2022-04-05 22:05:00|45923.6|45811.6|45993.5|45881.5|46005.7|45893.7|45907.3|45795.3|653
1649196600000|2022-04-05 22:10:00|45994.2|45882.2|46009.8|45897.8|46022.2|45910.2|45979.5|45867.5|405
1649196900000|2022-04-05 22:15:00|46008.9|45896.9|46009.3|45897.3|46018.5|45906.5|45997.2|45885.2|358
1649197200000|2022-04-05 22:20:00|46009.2|45897.2|45956.7|45844.7|46009.2|45897.2|45950|45838|300
1649197500000|2022-04-05 22:25:00|45954.6|45842.6|45929.2|45817.2|45957.7|45845.7|45925.3|45813.3|333
1649197800000|2022-04-05 22:30:00|45928.6|45816.6|45977.7|45865.7|45983.1|45871.1|45927.7|45815.7|193
1649198100000|2022-04-05 22:35:00|45986|45874|45951.2|45839.2|45989.8|45877.8|45951.2|45839.2|376
1649198400000|2022-04-05 22:40:00|45953.4|45841.4|46059.2|45947.2|46070.5|45958.5|45945.6|45833.6|515
1649198700000|2022-04-05 22:45:00|46059.4|45947.4|46024.7|45912.7|46101.3|45989.3|45990.4|45878.4|582
1649199000000|2022-04-05 22:50:00|46023|45911|45906.3|45794.3|46025.6|45913.6|45879|45767|527
1649199300000|2022-04-05 22:55:00|45909.6|45797.6|45905.5|45793.5|45909.6|45797.6|45852.9|45740.9|572
1649199600000|2022-04-05 23:00:00|45904.9|45792.9|45890.1|45778.1|45923.2|45811.2|45860.4|45748.4|467
1649199900000|2022-04-05 23:05:00|45890.2|45778.2|45879.4|45767.4|45892.1|45780.1|45850.1|45738.1|417
1649200200000|2022-04-05 23:10:00|45879.5|45767.5|45899.5|45787.5|45908.1|45796.1|45863.9|45751.9|434
1649200500000|2022-04-05 23:15:00|45899.1|45787.1|45915.6|45803.6|45938.4|45826.4|45899.1|45787.1|267
1649200800000|2022-04-05 23:20:00|45921.3|45809.3|45814.3|45702.3|45921.6|45809.6|45814.1|45702.1|370
1649201100000|2022-04-05 23:25:00|45813.8|45701.8|45809.1|45697.1|45815.4|45703.4|45786.2|45674.2|254
1649201400000|2022-04-05 23:30:00|45808.7|45696.7|45881.7|45769.7|45882.1|45770.1|45786.3|45674.3|350
1649201700000|2022-04-05 23:35:00|45881.8|45769.8|45924.3|45812.3|45937.2|45825.2|45881.7|45769.7|371
1649202000000|2022-04-05 23:40:00|45924.5|45812.5|45817.1|45705.1|45925.4|45813.4|45815.5|45703.5|308
1649202300000|2022-04-05 23:45:00|45816.6|45704.6|45660.5|45548.5|45820.3|45708.3|45654.4|45542.4|619
1649202600000|2022-04-05 23:50:00|45660|45548|45605.1|45493.1|45691.6|45579.6|45467.1|45355.1|682
1649202900000|2022-04-05 23:55:00|45607.2|45495.2|45550.3|45438.3|45611.5|45499.5|45526.3|45414.3|710
1649203200000|2022-04-06 00:00:00|45550.4|45438.4|45452.5|45340.5|45557.3|45445.3|45414.5|45302.5|892
1649203500000|2022-04-06 00:05:00|45456.1|45344.1|45286.1|45174.1|45480.4|45368.4|45286|45174|557
1649203800000|2022-04-06 00:10:00|45302.8|45190.8|45110.2|44998.2|45415.3|45303.3|45067.2|44955.2|640
1649204100000|2022-04-06 00:15:00|45111.1|44999.1|44853.4|44741.4|45304.7|45192.7|44853.4|44741.4|959
1649204400000|2022-04-06 00:20:00|44844.8|44732.8|44952.4|44840.4|44952.4|44840.4|44490.7|44378.7|1016
1649204700000|2022-04-06 00:25:00|44952.5|44840.5|45006.9|44894.9|45043|44931|44822.9|44710.9|859
1649205000000|2022-04-06 00:30:00|45009|44897|45007.5|44895.5|45137.5|45025.5|44827.7|44715.7|838
1649205300000|2022-04-06 00:35:00|45007|44895|45085.9|44973.9|45105.1|44993.1|44978.3|44866.3|774
1649205600000|2022-04-06 00:40:00|45087.2|44975.2|45032.4|44920.4|45089.4|44977.4|45026.4|44914.4|615
1649205900000|2022-04-06 00:45:00|45033.9|44921.9|45143.2|45031.2|45153.5|45041.5|44994.5|44882.5|731
1649206200000|2022-04-06 00:50:00|45139|45027|45129|45017|45139|45027|45066.5|44954.5|551
1649206500000|2022-04-06 00:55:00|45131.6|45019.6|45075.1|44963.1|45161.5|45049.5|45074.6|44962.6|502
1649206800000|2022-04-06 01:00:00|45076.4|44964.4|45139.6|45027.6|45206.3|45094.3|45029.6|44917.6|664
1649207100000|2022-04-06 01:05:00|45144.6|45032.6|45222|45110|45318.8|45206.8|45144.1|45032.1|726
1649207400000|2022-04-06 01:10:00|45220.8|45108.8|45188.3|45076.3|45244|45132|45187.5|45075.5|625
1649207700000|2022-04-06 01:15:00|45188.2|45076.2|45368.4|45256.4|45393.6|45281.6|45182.5|45070.5|704
1649208000000|2022-04-06 01:20:00|45364.3|45252.3|45341.5|45229.5|45407.8|45295.8|45338|45226|592
1649208300000|2022-04-06 01:25:00|45340.5|45228.5|45298.4|45186.4|45360.3|45248.3|45245.7|45133.7|750
1649208600000|2022-04-06 01:30:00|45297.3|45185.3|45241|45129|45298.2|45186.2|45207.1|45095.1|629
1649208900000|2022-04-06 01:35:00|45234.7|45122.7|45215.5|45103.5|45267.9|45155.9|45207.7|45095.7|514
1649209200000|2022-04-06 01:40:00|45215.6|45103.6|45226.2|45114.2|45243.3|45131.3|45200.6|45088.6|317
1649209500000|2022-04-06 01:45:00|45223.5|45111.5|45253.1|45141.1|45259|45147|45200.4|45088.4|454
1649209800000|2022-04-06 01:50:00|45254|45142|45214.4|45102.4|45257.9|45145.9|45197.1|45085.1|436
1649210100000|2022-04-06 01:55:00|45217.7|45105.7|45248.5|45136.5|45248.6|45136.6|45213.3|45101.3|353
1649210400000|2022-04-06 02:00:00|45244.9|45132.9|45297.3|45185.3|45303.4|45191.4|45208.2|45096.2|369
1649210700000|2022-04-06 02:05:00|45301.4|45189.4|45338|45226|45366.3|45254.3|45297.4|45185.4|522
1649211000000|2022-04-06 02:10:00|45336.5|45224.5|45304|45192|45336.5|45224.5|45260|45148|422
1649211300000|2022-04-06 02:15:00|45301.3|45189.3|45323.9|45211.9|45352.1|45240.1|45283|45171|350
1649211600000|2022-04-06 02:20:00|45322.8|45210.8|45372.7|45260.7|45382.4|45270.4|45320.8|45208.8|301
1649211900000|2022-04-06 02:25:00|45372.9|45260.9|45354.8|45242.8|45419.9|45307.9|45351.5|45239.5|349
1649212200000|2022-04-06 02:30:00|45348.1|45236.1|45333.1|45221.1|45368|45256|45332.1|45220.1|257
1649212500000|2022-04-06 02:35:00|45336|45224|45387.6|45275.6|45409.5|45297.5|45336|45224|392
1649212800000|2022-04-06 02:40:00|45391.2|45279.2|45360|45248|45391.2|45279.2|45329.2|45217.2|378
1649213100000|2022-04-06 02:45:00|45360.4|45248.4|45338.5|45226.5|45365.9|45253.9|45337.3|45225.3|530
1649213400000|2022-04-06 02:50:00|45338.3|45226.3|45329.7|45217.7|45338.4|45226.4|45320.7|45208.7|372
1649213700000|2022-04-06 02:55:00|45331.7|45219.7|45281.9|45169.9|45331.7|45219.7|45270.8|45158.8|415
1649214000000|2022-04-06 03:00:00|45281.2|45169.2|45290.8|45178.8|45296.5|45184.5|45271.6|45159.6|451
1649214300000|2022-04-06 03:05:00|45291|45179|45280.2|45168.2|45299.3|45187.3|45269.4|45157.4|252
1649214600000|2022-04-06 03:10:00|45281.1|45169.1|45232.5|45120.5|45281.1|45169.1|45201.5|45089.5|467
1649214900000|2022-04-06 03:15:00|45229.5|45117.5|45271.8|45159.8|45332.3|45220.3|45213.5|45101.5|566
1649215200000|2022-04-06 03:20:00|45271.6|45159.6|45254.1|45142.1|45312.2|45200.2|45250.2|45138.2|319
1649215500000|2022-04-06 03:25:00|45254.4|45142.4|45284.5|45172.5|45286.6|45174.6|45238.9|45126.9|418
1649215800000|2022-04-06 03:30:00|45284.6|45172.6|45300.5|45188.5|45304.1|45192.1|45280.8|45168.8|180
1649216100000|2022-04-06 03:35:00|45296.9|45184.9|45332.9|45220.9|45348.2|45236.2|45288.8|45176.8|279
1649216400000|2022-04-06 03:40:00|45332.3|45220.3|45316.4|45204.4|45332.9|45220.9|45307.4|45195.4|273
1649216700000|2022-04-06 03:45:00|45314.3|45202.3|45300.1|45188.1|45342.3|45230.3|45295.2|45183.2|318
1649217000000|2022-04-06 03:50:00|45301.8|45189.8|45278.3|45166.3|45317|45205|45274.9|45162.9|333
1649217300000|2022-04-06 03:55:00|45276.4|45164.4|45269.1|45157.1|45280|45168|45224.8|45112.8|340
1649217600000|2022-04-06 04:00:00|45270.1|45158.1|45215.5|45103.5|45323.8|45211.8|45189.9|45077.9|617
1649217900000|2022-04-06 04:05:00|45212.4|45100.4|45241.7|45129.7|45257.5|45145.5|45207.5|45095.5|489
1649218200000|2022-04-06 04:10:00|45242.2|45130.2|45335.5|45223.5|45341.8|45229.8|45242.2|45130.2|420
1649218500000|2022-04-06 04:15:00|45336.3|45224.3|45405.9|45293.9|45406.7|45294.7|45336.3|45224.3|406
1649218800000|2022-04-06 04:20:00|45405.7|45293.7|45390.7|45278.7|45413.3|45301.3|45377.5|45265.5|475
1649219100000|2022-04-06 04:25:00|45389.2|45277.2|45358.7|45246.7|45394.5|45282.5|45350.1|45238.1|397
1649219400000|2022-04-06 04:30:00|45358.6|45246.6|45299.5|45187.5|45359.2|45247.2|45298.1|45186.1|311
1649219700000|2022-04-06 04:35:00|45296.5|45184.5|45356.3|45244.3|45371|45259|45295.5|45183.5|265
1649220000000|2022-04-06 04:40:00|45350|45238|45394.7|45282.7|45400|45288|45349|45237|225
1649220300000|2022-04-06 04:45:00|45393.8|45281.8|45393.6|45281.6|45403.3|45291.3|45367.5|45255.5|340
1649220600000|2022-04-06 04:50:00|45397|45285|45381.9|45269.9|45400.4|45288.4|45372.3|45260.3|345
1649220900000|2022-04-06 04:55:00|45384.5|45272.5|45393.3|45281.3|45425.6|45313.6|45383.3|45271.3|304
1649221200000|2022-04-06 05:00:00|45394.7|45282.7|45376.7|45264.7|45398|45286|45371.4|45259.4|254
1649221500000|2022-04-06 05:05:00|45376.6|45264.6|45417.4|45305.4|45440.7|45328.7|45368.3|45256.3|339
1649221800000|2022-04-06 05:10:00|45416.6|45304.6|45469.3|45357.3|45469.3|45357.3|45415.1|45303.1|398
1649222100000|2022-04-06 05:15:00|45469.4|45357.4|45462.7|45350.7|45493.5|45381.5|45446.7|45334.7|423
1649222400000|2022-04-06 05:20:00|45462.6|45350.6|45427.3|45315.3|45470.9|45358.9|45420.6|45308.6|338
1649222700000|2022-04-06 05:25:00|45426|45314|45388.4|45276.4|45432.6|45320.6|45377|45265|185
1649223000000|2022-04-06 05:30:00|45396.4|45284.4|45418.8|45306.8|45443.7|45331.7|45361.8|45249.8|444
1649223300000|2022-04-06 05:35:00|45418.2|45306.2|45409.3|45297.3|45423.7|45311.7|45402.6|45290.6|294
1649223600000|2022-04-06 05:40:00|45408.9|45296.9|45422|45310|45427.7|45315.7|45396|45284|309
1649223900000|2022-04-06 05:45:00|45421.8|45309.8|45428.3|45316.3|45443.8|45331.8|45396|45284|296
1649224200000|2022-04-06 05:50:00|45433.1|45321.1|45454.7|45342.7|45454.7|45342.7|45419.6|45307.6|186
1649224500000|2022-04-06 05:55:00|45453|45341|45433.3|45321.3|45456|45344|45401.7|45289.7|352
1649224800000|2022-04-06 06:00:00|45433|45321|45406.2|45294.2|45444.9|45332.9|45375|45263|413
1649225100000|2022-04-06 06:05:00|45405.9|45293.9|45369|45257|45405.9|45293.9|45361|45249|365
1649225400000|2022-04-06 06:10:00|45369.3|45257.3|45365|45253|45386.5|45274.5|45349|45237|313
1649225700000|2022-04-06 06:15:00|45363.5|45251.5|45355.4|45243.4|45384.3|45272.3|45332.1|45220.1|553
1649226000000|2022-04-06 06:20:00|45355.6|45243.6|45342|45230|45375.1|45263.1|45310.7|45198.7|558
1649226300000|2022-04-06 06:25:00|45340.9|45228.9|45412.5|45300.5|45445|45333|45340.9|45228.9|530
1649226600000|2022-04-06 06:30:00|45411.2|45299.2|45440.9|45328.9|45448.8|45336.8|45410.1|45298.1|272
1649226900000|2022-04-06 06:35:00|45440.4|45328.4|45522.2|45410.2|45528.2|45416.2|45434|45322|531
1649227200000|2022-04-06 06:40:00|45522.3|45410.3|45478.1|45366.1|45531.1|45419.1|45476.7|45364.7|495
1649227500000|2022-04-06 06:45:00|45478.6|45366.6|45478|45366|45502.6|45390.6|45473.8|45361.8|351
1649227800000|2022-04-06 06:50:00|45480.5|45368.5|45497|45385|45507.8|45395.8|45476.5|45364.5|537
1649228100000|2022-04-06 06:55:00|45496.5|45384.5|45527.8|45415.8|45537.8|45425.8|45496.5|45384.5|422
1649228400000|2022-04-06 07:00:00|45529.9|45417.9|45509.9|45397.9|45561.4|45449.4|45501.3|45389.3|514
1649228700000|2022-04-06 07:05:00|45510|45398|45539|45427|45539|45427|45497.9|45385.9|353
1649229000000|2022-04-06 07:10:00|45535.9|45423.9|45535|45423|45566.8|45454.8|45530.1|45418.1|438
1649229300000|2022-04-06 07:15:00|45532.8|45420.8|45532|45420|45545.4|45433.4|45514.7|45402.7|513
1649229600000|2022-04-06 07:20:00|45531.8|45419.8|45495.6|45383.6|45536.5|45424.5|45487.5|45375.5|312
1649229900000|2022-04-06 07:25:00|45496.8|45384.8|45511|45399|45518|45406|45485.5|45373.5|429
1649230200000|2022-04-06 07:30:00|45510.7|45398.7|45447.4|45335.4|45510.8|45398.8|45446.6|45334.6|529
1649230500000|2022-04-06 07:35:00|45448.3|45336.3|45388.9|45276.9|45457.8|45345.8|45379|45267|515
1649230800000|2022-04-06 07:40:00|45389.7|45277.7|45414.7|45302.7|45426|45314|45384.7|45272.7|513
1649231100000|2022-04-06 07:45:00|45414.1|45302.1|45407|45295|45414.5|45302.5|45386|45274|233
1649231400000|2022-04-06 07:50:00|45406.2|45294.2|45376.7|45264.7|45414.8|45302.8|45373.8|45261.8|258
1649231700000|2022-04-06 07:55:00|45376.1|45264.1|45339.7|45227.7|45380|45268|45311.2|45199.2|428
1649232000000|2022-04-06 08:00:00|45339.3|45227.3|45351.4|45239.4|45362.2|45250.2|45311.5|45199.5|546
1649232300000|2022-04-06 08:05:00|45349.5|45237.5|45349.3|45237.3|45374.1|45262.1|45326.9|45214.9|495
1649232600000|2022-04-06 08:10:00|45349.1|45237.1|45279.3|45167.3|45350.4|45238.4|45254.5|45142.5|394
1649232900000|2022-04-06 08:15:00|45279.4|45167.4|45275.8|45163.8|45312.5|45200.5|45256.3|45144.3|512
1649233200000|2022-04-06 08:20:00|45276.3|45164.3|45308|45196|45308|45196|45261.3|45149.3|474
1649233500000|2022-04-06 08:25:00|45308.2|45196.2|45334.5|45222.5|45343.2|45231.2|45303.1|45191.1|410
1649233800000|2022-04-06 08:30:00|45319.2|45207.2|45344.5|45232.5|45394.6|45282.6|45319.2|45207.2|528
1649234100000|2022-04-06 08:35:00|45344.6|45232.6|45341.4|45229.4|45352|45240|45318|45206|398
1649234400000|2022-04-06 08:40:00|45341.2|45229.2|45357.2|45245.2|45358.8|45246.8|45318.9|45206.9|435
1649234700000|2022-04-06 08:45:00|45357.7|45245.7|45381.7|45269.7|45413.3|45301.3|45355.8|45243.8|423
1649235000000|2022-04-06 08:50:00|45384.2|45272.2|45454|45342|45454.2|45342.2|45382.6|45270.6|355
1649235300000|2022-04-06 08:55:00|45454.6|45342.6|45433.8|45321.8|45454.6|45342.6|45429|45317|279
1649235600000|2022-04-06 09:00:00|45434.8|45322.8|45425.5|45313.5|45453.3|45341.3|45414|45302|367
1649235900000|2022-04-06 09:05:00|45421.3|45309.3|45390.6|45278.6|45436.4|45324.4|45380.5|45268.5|381
1649236200000|2022-04-06 09:10:00|45390.3|45278.3|45378.6|45266.6|45399.8|45287.8|45367.7|45255.7|371
1649236500000|2022-04-06 09:15:00|45377.7|45265.7|45391.5|45279.5|45393.8|45281.8|45371.4|45259.4|229
1649236800000|2022-04-06 09:20:00|45395.4|45283.4|45350.3|45238.3|45395.4|45283.4|45341.8|45229.8|235
1649237100000|2022-04-06 09:25:00|45351|45239|45316.1|45204.1|45354|45242|45313|45201|267
1649237400000|2022-04-06 09:30:00|45316|45204|45329.6|45217.6|45353|45241|45313.3|45201.3|375
1649237700000|2022-04-06 09:35:00|45327.6|45215.6|45365.3|45253.3|45369|45257|45327.6|45215.6|439
1649238000000|2022-04-06 09:40:00|45365.2|45253.2|45369.5|45257.5|45379.3|45267.3|45364.3|45252.3|324
1649238300000|2022-04-06 09:45:00|45370.6|45258.6|45307.7|45195.7|45376.1|45264.1|45307.6|45195.6|236
1649238600000|2022-04-06 09:50:00|45309|45197|45341.7|45229.7|45345.5|45233.5|45287.5|45175.5|321
1649238900000|2022-04-06 09:55:00|45341.9|45229.9|45391.6|45279.6|45394.6|45282.6|45337.6|45225.6|300
1649239200000|2022-04-06 10:00:00|45390.8|45278.8|45324.7|45212.7|45399.4|45287.4|45317.8|45205.8|268
1649239500000|2022-04-06 10:05:00|45324.3|45212.3|45323.7|45211.7|45339.1|45227.1|45287.1|45175.1|392
1649239800000|2022-04-06 10:10:00|45323.8|45211.8|45262.1|45150.1|45331.1|45219.1|45255.3|45143.3|254
1649240100000|2022-04-06 10:15:00|45260.5|45148.5|45245.9|45133.9|45276.7|45164.7|45100.1|44988.1|593
1649240400000|2022-04-06 10:20:00|45246|45134|45399.2|45287.2|45400.1|45288.1|45246|45134|516
1649240700000|2022-04-06 10:25:00|45399.8|45287.8|45496.2|45384.2|45511.3|45399.3|45398.9|45286.9|641
1649241000000|2022-04-06 10:30:00|45496.6|45384.6|45404.4|45292.4|45497|45385|45397.5|45285.5|540
1649241300000|2022-04-06 10:35:00|45405.4|45293.4|45225.3|45113.3|45408.5|45296.5|45209.1|45097.1|514
1649241600000|2022-04-06 10:40:00|45225.7|45113.7|45273.5|45161.5|45282.3|45170.3|45216.2|45104.2|409
1649241900000|2022-04-06 10:45:00|45273.2|45161.2|45174.5|45062.5|45308.9|45196.9|45171.5|45059.5|440
1649242200000|2022-04-06 10:50:00|45174.3|45062.3|45233.7|45121.7|45249.7|45137.7|45174.3|45062.3|370
1649242500000|2022-04-06 10:55:00|45233.4|45121.4|45125.6|45013.6|45236|45124|45123.6|45011.6|422
1649242800000|2022-04-06 11:00:00|45133.8|45021.8|45033.6|44921.6|45169.3|45057.3|44936.8|44824.8|655
1649243100000|2022-04-06 11:05:00|45033.4|44921.4|44953.4|44841.4|45081.1|44969.1|44925.9|44813.9|640
1649243400000|2022-04-06 11:10:00|44952.1|44840.1|44872|44760|44955.5|44843.5|44866.6|44754.6|579
1649243700000|2022-04-06 11:15:00|44870.9|44758.9|44863.3|44751.3|44905.1|44793.1|44840.6|44728.6|647
1649244000000|2022-04-06 11:20:00|44863.4|44751.4|44948.4|44836.4|44961.2|44849.2|44859.7|44747.7|648
1649244300000|2022-04-06 11:25:00|44945.5|44833.5|44761.1|44649.1|44952|44840|44732.5|44620.5|511
1649244600000|2022-04-06 11:30:00|44761.5|44649.5|44968.1|44856.1|45036.4|44924.4|44758.5|44646.5|865
1649244900000|2022-04-06 11:35:00|44965.8|44853.8|44924.5|44812.5|44986|44874|44923.3|44811.3|593
1649245200000|2022-04-06 11:40:00|44924.2|44812.2|44951.6|44839.6|44952.8|44840.8|44855.5|44743.5|570
1649245500000|2022-04-06 11:45:00|44952.6|44840.6|45072.4|44960.4|45110.5|44998.5|44951.6|44839.6|602
1649245800000|2022-04-06 11:50:00|45071.9|44959.9|44959.8|44847.8|45071.9|44959.9|44935.2|44823.2|568
1649246100000|2022-04-06 11:55:00|44967.7|44855.7|44877.4|44765.4|44967.7|44855.7|44841.2|44729.2|591
1649246400000|2022-04-06 12:00:00|44877.6|44765.6|44888.2|44776.2|44939.5|44827.5|44799.2|44687.2|547
1649246700000|2022-04-06 12:05:00|44888.4|44776.4|44765.8|44653.8|44894.5|44782.5|44762.6|44650.6|504
1649247000000|2022-04-06 12:10:00|44763.5|44651.5|44973.1|44861.1|44976.7|44864.7|44739.3|44627.3|665
1649247300000|2022-04-06 12:15:00|44972|44860|45023.9|44911.9|45028.1|44916.1|44963.7|44851.7|281
1649247600000|2022-04-06 12:20:00|45024.3|44912.3|44963.1|44851.1|45047|44935|44963.1|44851.1|387
1649247900000|2022-04-06 12:25:00|44961|44849|44972.5|44860.5|44995.9|44883.9|44869.7|44757.7|585
1649248200000|2022-04-06 12:30:00|44972.6|44860.6|44854.5|44742.5|44972.6|44860.6|44823.2|44711.2|538
1649248500000|2022-04-06 12:35:00|44854.7|44742.7|44846.8|44734.8|44890.7|44778.7|44839.7|44727.7|437
1649248800000|2022-04-06 12:40:00|44848.1|44736.1|44944.5|44832.5|44954.8|44842.8|44841.8|44729.8|370
1649249100000|2022-04-06 12:45:00|44946.1|44834.1|44866.4|44754.4|44952|44840|44849.4|44737.4|447
1649249400000|2022-04-06 12:50:00|44866.7|44754.7|44848.9|44736.9|44892.3|44780.3|44843.4|44731.4|394
1649249700000|2022-04-06 12:55:00|44848.8|44736.8|44823.2|44711.2|44869.8|44757.8|44820.3|44708.3|484
1649250000000|2022-04-06 13:00:00|44823.1|44711.1|44906|44794|44920.8|44808.8|44800.5|44688.5|479
1649250300000|2022-04-06 13:05:00|44903.8|44791.8|44965.4|44853.4|44994.1|44882.1|44903.8|44791.8|573
1649250600000|2022-04-06 13:10:00|44965.3|44853.3|44950|44838|44984.3|44872.3|44941.8|44829.8|411
1649250900000|2022-04-06 13:15:00|44949.4|44837.4|44957|44845|44957|44845|44843.5|44731.5|546
1649251200000|2022-04-06 13:20:00|44957.1|44845.1|44984.9|44872.9|44998.2|44886.2|44955.5|44843.5|464
1649251500000|2022-04-06 13:25:00|44985.4|44873.4|44965.9|44853.9|44994.5|44882.5|44944.7|44832.7|533
1649251800000|2022-04-06 13:30:00|44965.4|44853.4|44919.5|44807.5|45020.7|44908.7|44885.4|44773.4|750
1649252100000|2022-04-06 13:35:00|44920|44808|44826.5|44714.5|44925.3|44813.3|44817.2|44705.2|750
1649252400000|2022-04-06 13:40:00|44826.8|44714.8|44644.3|44532.3|44855.6|44743.6|44639.7|44527.7|861
1649252700000|2022-04-06 13:45:00|44643.7|44531.7|44316.9|44204.9|44750.7|44638.7|44225.5|44113.5|947
1649253000000|2022-04-06 13:50:00|44315.4|44203.4|44349.6|44237.6|44376.2|44264.2|44247.1|44135.1|944
1649253300000|2022-04-06 13:55:00|44352.6|44240.6|44252.7|44140.7|44445.3|44333.3|44250.6|44138.6|906
1649253600000|2022-04-06 14:00:00|44250.6|44138.6|44012.5|43900.5|44300.2|44188.2|43992.8|43880.8|1003
1649253900000|2022-04-06 14:05:00|44010.4|43898.4|44068.6|43956.6|44080.2|43968.2|43917.9|43805.9|859
1649254200000|2022-04-06 14:10:00|44069.1|43957.1|44028|43916|44141.2|44029.2|44003|43891|848
1649254500000|2022-04-06 14:15:00|44032.4|43920.4|44146.2|44034.2|44212.6|44100.6|44031.1|43919.1|865
1649254800000|2022-04-06 14:20:00|44148|44036|44200.9|44088.9|44209|44097|44096.8|43984.8|611
1649255100000|2022-04-06 14:25:00|44199.8|44087.8|44219|44107|44220.1|44108.1|44156.9|44044.9|749
1649255400000|2022-04-06 14:30:00|44218.3|44106.3|44418.3|44306.3|44475.4|44363.4|44184.9|44072.9|799
1649255700000|2022-04-06 14:35:00|44423.9|44311.9|44435.9|44323.9|44454.7|44342.7|44338.9|44226.9|756
1649256000000|2022-04-06 14:40:00|44440.5|44328.5|44355.9|44243.9|44440.5|44328.5|44315.1|44203.1|765
1649256300000|2022-04-06 14:45:00|44355.8|44243.8|44403.5|44291.5|44427.8|44315.8|44295.9|44183.9|785
1649256600000|2022-04-06 14:50:00|44403.6|44291.6|44370|44258|44427.5|44315.5|44359.8|44247.8|578
1649256900000|2022-04-06 14:55:00|44369.7|44257.7|44321|44209|44387.9|44275.9|44305.3|44193.3|572
1649257200000|2022-04-06 15:00:00|44315.9|44203.9|44275.3|44163.3|44349.2|44237.2|44255|44143|784
1649257500000|2022-04-06 15:05:00|44274.3|44162.3|44144.8|44032.8|44285.4|44173.4|44144.8|44032.8|733
1649257800000|2022-04-06 15:10:00|44145|44033|44146|44034|44186.1|44074.1|44106.2|43994.2|655
1649258100000|2022-04-06 15:15:00|44142.3|44030.3|43936.1|43824.1|44188.5|44076.5|43920.3|43808.3|812
1649258400000|2022-04-06 15:20:00|43930.8|43818.8|44104.4|43992.4|44139|44027|43921.6|43809.6|715
1649258700000|2022-04-06 15:25:00|44102.8|43990.8|43946.4|43834.4|44102.8|43990.8|43943.4|43831.4|688
1649259000000|2022-04-06 15:30:00|43948.7|43836.7|44053.5|43941.5|44125|44013|43795.8|43683.8|778
1649259300000|2022-04-06 15:35:00|44062.3|43950.3|44101.9|43989.9|44107.7|43995.7|43991.2|43879.2|769
1649259600000|2022-04-06 15:40:00|44100.7|43988.7|44182.4|44070.4|44183|44071|44096.6|43984.6|731
1649259900000|2022-04-06 15:45:00|44182.6|44070.6|44296.4|44184.4|44309.6|44197.6|44166.5|44054.5|745
1649260200000|2022-04-06 15:50:00|44295.3|44183.3|44237.7|44125.7|44318|44206|44224.3|44112.3|726
1649260500000|2022-04-06 15:55:00|44237.8|44125.8|44222.9|44110.9|44244.5|44132.5|44185|44073|543
1649260800000|2022-04-06 16:00:00|44220.3|44108.3|44158.7|44046.7|44311.5|44199.5|44153.1|44041.1|679
1649261100000|2022-04-06 16:05:00|44158.9|44046.9|44236.3|44124.3|44309.7|44197.7|44129.8|44017.8|756
1649261400000|2022-04-06 16:10:00|44235.8|44123.8|44143.5|44031.5|44256.7|44144.7|44132.4|44020.4|734
1649261700000|2022-04-06 16:15:00|44143.2|44031.2|44042.5|43930.5|44187.3|44075.3|44030.6|43918.6|632
1649262000000|2022-04-06 16:20:00|44042.3|43930.3|43937.1|43825.1|44042.3|43930.3|43903.8|43791.8|739
1649262300000|2022-04-06 16:25:00|43939|43827|43918.4|43806.4|43971.2|43859.2|43903.8|43791.8|706
1649262600000|2022-04-06 16:30:00|43927.1|43815.1|43867.3|43755.3|43978.9|43866.9|43839.3|43727.3|687
1649262900000|2022-04-06 16:35:00|43867.4|43755.4|43698.8|43586.8|43877.2|43765.2|43698.8|43586.8|795
1649263200000|2022-04-06 16:40:00|43715.7|43603.7|43838.1|43726.1|43864.6|43752.6|43673.7|43561.7|727
1649263500000|2022-04-06 16:45:00|43837.4|43725.4|43769.3|43657.3|43840.6|43728.6|43665|43553|737
1649263800000|2022-04-06 16:50:00|43766.5|43654.5|43803.8|43691.8|43803.8|43691.8|43739.5|43627.5|658
1649264100000|2022-04-06 16:55:00|43792.7|43680.7|43835.5|43723.5|43876.4|43764.4|43792.7|43680.7|570
1649264400000|2022-04-06 17:00:00|43835.2|43723.2|43630.9|43518.9|43835.2|43723.2|43534.1|43422.1|698
1649264700000|2022-04-06 17:05:00|43631.5|43519.5|43616.6|43504.6|43677.4|43565.4|43475.3|43363.3|834
1649265000000|2022-04-06 17:10:00|43619.2|43507.2|43612.6|43500.6|43697.1|43585.1|43501.4|43389.4|697
1649265300000|2022-04-06 17:15:00|43613.7|43501.7|43711|43599|43743.4|43631.4|43592.5|43480.5|722
1649265600000|2022-04-06 17:20:00|43710.7|43598.7|43765.5|43653.5|43822.6|43710.6|43689.8|43577.8|597
1649265900000|2022-04-06 17:25:00|43765.3|43653.3|43771.9|43659.9|43799.1|43687.1|43759|43647|467
1649266200000|2022-04-06 17:30:00|43771.7|43659.7|43809.4|43697.4|43832.3|43720.3|43709.1|43597.1|589
1649266500000|2022-04-06 17:35:00|43808.2|43696.2|43788.6|43676.6|43808.2|43696.2|43709.7|43597.7|606
1649266800000|2022-04-06 17:40:00|43789.1|43677.1|43884.9|43772.9|43933.4|43821.4|43769.6|43657.6|532
1649267100000|2022-04-06 17:45:00|43885.4|43773.4|43971.5|43859.5|43993|43881|43879|43767|500
1649267400000|2022-04-06 17:50:00|43974.4|43862.4|43981.7|43869.7|43996|43884|43941.7|43829.7|485
1649267700000|2022-04-06 17:55:00|43983|43871|43887.1|43775.1|43986|43874|43887|43775|588
1649268000000|2022-04-06 18:00:00|43887.5|43775.5|44226.4|44114.4|44338.3|44226.3|43819.2|43707.2|1052
1649268300000|2022-04-06 18:05:00|44225.3|44113.3|43886.6|43774.6|44225.3|44113.3|43873.2|43761.2|978
1649268600000|2022-04-06 18:10:00|43887|43775|43727.6|43615.6|43898.3|43786.3|43717.4|43605.4|869
1649268900000|2022-04-06 18:15:00|43739.3|43627.3|43622.1|43510.1|43739.3|43627.3|43614.9|43502.9|691
1649269200000|2022-04-06 18:20:00|43619.2|43507.2|43388.2|43276.2|43727.5|43615.5|43303.9|43191.9|861
1649269500000|2022-04-06 18:25:00|43396.3|43284.3|43493.1|43381.1|43603.5|43491.5|43347.1|43235.1|840
1649269800000|2022-04-06 18:30:00|43484.8|43372.8|43771.4|43659.4|43772.2|43660.2|43454.2|43342.2|790
1649270100000|2022-04-06 18:35:00|43773|43661|43736.9|43624.9|43823.4|43711.4|43597.5|43485.5|806
1649270400000|2022-04-06 18:40:00|43733.2|43621.2|43786|43674|43825.5|43713.5|43656|43544|635
1649270700000|2022-04-06 18:45:00|43783|43671|43753.3|43641.3|43885.5|43773.5|43747.6|43635.6|900
1649271000000|2022-04-06 18:50:00|43749.8|43637.8|43899.1|43787.1|43920.8|43808.8|43748|43636|847
1649271300000|2022-04-06 18:55:00|43893.6|43781.6|43896.6|43784.6|44007.3|43895.3|43841|43729|872
1649271600000|2022-04-06 19:00:00|43896.8|43784.8|43916.1|43804.1|44022.4|43910.4|43882.7|43770.7|801
1649271900000|2022-04-06 19:05:00|43916.7|43804.7|43872.2|43760.2|43916.7|43804.7|43735.9|43623.9|764
1649272200000|2022-04-06 19:10:00|43871.7|43759.7|43846.5|43734.5|43937|43825|43806.7|43694.7|758
1649272500000|2022-04-06 19:15:00|43846|43734|43745|43633|43880.2|43768.2|43744.7|43632.7|607
1649272800000|2022-04-06 19:20:00|43742.7|43630.7|43772.8|43660.8|43807.2|43695.2|43694.4|43582.4|655
1649273100000|2022-04-06 19:25:00|43769.9|43657.9|43724.8|43612.8|43792.9|43680.9|43691.6|43579.6|655
1649273400000|2022-04-06 19:30:00|43725.3|43613.3|43605.4|43493.4|43771.5|43659.5|43588.6|43476.6|654
1649273700000|2022-04-06 19:35:00|43602.2|43490.2|43680.5|43568.5|43719.2|43607.2|43594.9|43482.9|586
1649274000000|2022-04-06 19:40:00|43681.8|43569.8|43761.8|43649.8|43769.4|43657.4|43664.8|43552.8|474
1649274300000|2022-04-06 19:45:00|43761.7|43649.7|43878.3|43766.3|43905.4|43793.4|43752.6|43640.6|535
1649274600000|2022-04-06 19:50:00|43876.9|43764.9|43832.3|43720.3|43909.7|43797.7|43808.5|43696.5|671
1649274900000|2022-04-06 19:55:00|43832.4|43720.4|43823.3|43711.3|43909.1|43797.1|43814.3|43702.3|597
1649275200000|2022-04-06 20:00:00|43825|43713|44017.1|43905.1|44048.4|43936.4|43792.7|43680.7|624
1649275500000|2022-04-06 20:05:00|44016.4|43904.4|43963|43851|44083.4|43971.4|43957.8|43845.8|580
1649275800000|2022-04-06 20:10:00|43975.9|43863.9|43870.6|43758.6|43976.1|43864.1|43868.9|43756.9|589
1649276100000|2022-04-06 20:15:00|43871.2|43759.2|43879|43767|43880.3|43768.3|43824.6|43712.6|290
1649276400000|2022-04-06 20:20:00|43880|43768|43956.2|43844.2|43962.2|43850.2|43874.3|43762.3|266
1649276700000|2022-04-06 20:25:00|43957.9|43845.9|43993.9|43881.9|43997.6|43885.6|43888.8|43776.8|240
1649277000000|2022-04-06 20:30:00|43994|43882|43999.5|43887.5|44021.2|43909.2|43992.5|43880.5|210
1649277300000|2022-04-06 20:35:00|44004.5|43892.5|43948.3|43836.3|44004.5|43892.5|43912.8|43800.8|385
1649277600000|2022-04-06 20:40:00|43950.7|43838.7|43860.4|43748.4|43954|43842|43860.2|43748.2|241
1649277900000|2022-04-06 20:45:00|43864.3|43752.3|43974.7|43862.7|43975.5|43863.5|43858|43746|256
1649278200000|2022-04-06 20:50:00|43975.1|43863.1|43999.6|43887.6|44018.7|43906.7|43974.4|43862.4|225
1649278500000|2022-04-06 20:55:00|43997|43885|43944.7|43832.7|44016.1|43904.1|43939.5|43827.5|259
1649278800000|2022-04-06 21:00:00|43944.4|43832.4|43892.8|43780.8|43970.6|43858.6|43892.7|43780.7|329
1649279100000|2022-04-06 21:05:00|43892.7|43780.7|44008.8|43896.8|44049.7|43937.7|43888.5|43776.5|415
1649279400000|2022-04-06 21:10:00|44010.1|43898.1|43931.4|43819.4|44021.2|43909.2|43920.7|43808.7|314
1649279700000|2022-04-06 21:15:00|43930.9|43818.9|43952.5|43840.5|43954.1|43842.1|43921.3|43809.3|255
1649280000000|2022-04-06 21:20:00|43953.2|43841.2|43964.9|43852.9|43986.1|43874.1|43936.6|43824.6|259
1649280300000|2022-04-06 21:25:00|43966|43854|44049|43937|44050.6|43938.6|43966|43854|206
1649280600000|2022-04-06 21:30:00|44047.8|43935.8|44041.8|43929.8|44049.8|43937.8|44037.1|43925.1|142
1649280900000|2022-04-06 21:35:00|44041.5|43929.5|43886|43774|44042.1|43930.1|43868.9|43756.9|439
1649281200000|2022-04-06 21:40:00|43895.3|43783.3|43895.3|43783.3|43934.3|43822.3|43887.3|43775.3|266
1649281500000|2022-04-06 21:45:00|43895.5|43783.5|43953.8|43841.8|43953.8|43841.8|43866.6|43754.6|245
1649281800000|2022-04-06 21:50:00|43955.7|43843.7|43963.4|43851.4|43967.9|43855.9|43897.3|43785.3|307
1649282100000|2022-04-06 21:55:00|43964.3|43852.3|43917.8|43805.8|43980.4|43868.4|43913.9|43801.9|313
1649282400000|2022-04-06 22:00:00|43917.7|43805.7|43895|43783|43917.9|43805.9|43857.9|43745.9|386
1649282700000|2022-04-06 22:05:00|43894.9|43782.9|43869.4|43757.4|43919.8|43807.8|43863.9|43751.9|261
1649283000000|2022-04-06 22:10:00|43870.4|43758.4|43914.3|43802.3|43916.8|43804.8|43870.4|43758.4|198
1649283300000|2022-04-06 22:15:00|43913.9|43801.9|43845.3|43733.3|43921.9|43809.9|43840.8|43728.8|241
1649283600000|2022-04-06 22:20:00|43844.6|43732.6|43767.2|43655.2|43863.8|43751.8|43724.7|43612.7|495
1649283900000|2022-04-06 22:25:00|43766.8|43654.8|43784|43672|43829|43717|43751.9|43639.9|355
1649284200000|2022-04-06 22:30:00|43784.1|43672.1|43725.1|43613.1|43811.1|43699.1|43722.1|43610.1|355
1649284500000|2022-04-06 22:35:00|43722.3|43610.3|43789.7|43677.7|43801.5|43689.5|43717.8|43605.8|402
1649284800000|2022-04-06 22:40:00|43789.4|43677.4|43670.2|43558.2|43801.1|43689.1|43651.5|43539.5|532
1649285100000|2022-04-06 22:45:00|43669.2|43557.2|43685.5|43573.5|43705.5|43593.5|43659.2|43547.2|330
1649285400000|2022-04-06 22:50:00|43687.1|43575.1|43690|43578|43716.1|43604.1|43660.4|43548.4|465
1649285700000|2022-04-06 22:55:00|43689.3|43577.3|43573.9|43461.9|43696.9|43584.9|43557.1|43445.1|551
1649286000000|2022-04-06 23:00:00|43573.7|43461.7|43558.5|43446.5|43667.7|43555.7|43515.8|43403.8|594
1649286300000|2022-04-06 23:05:00|43558.4|43446.4|43523|43411|43564.6|43452.6|43358.9|43246.9|670
1649286600000|2022-04-06 23:10:00|43523.8|43411.8|43454|43342|43601.9|43489.9|43454|43342|671
1649286900000|2022-04-06 23:15:00|43457|43345|43524.6|43412.6|43535.1|43423.1|43442.9|43330.9|513
1649287200000|2022-04-06 23:20:00|43524.1|43412.1|43535.4|43423.4|43601.5|43489.5|43524.1|43412.1|468
1649287500000|2022-04-06 23:25:00|43535.6|43423.6|43539.4|43427.4|43610.8|43498.8|43525.9|43413.9|496
1649287800000|2022-04-06 23:30:00|43540.2|43428.2|43438.8|43326.8|43572.4|43460.4|43419.6|43307.6|570
1649288100000|2022-04-06 23:35:00|43432.2|43320.2|43367.4|43255.4|43444.8|43332.8|43358.7|43246.7|561
1649288400000|2022-04-06 23:40:00|43367.5|43255.5|43431.6|43319.6|43456.2|43344.2|43298.7|43186.7|579
1649288700000|2022-04-06 23:45:00|43431.7|43319.7|43353.1|43241.1|43435.3|43323.3|43274.3|43162.3|669
1649289000000|2022-04-06 23:50:00|43354.9|43242.9|43208.1|43096.1|43383.8|43271.8|43195.7|43083.7|590
1649289300000|2022-04-06 23:55:00|43210.1|43098.1|43239.9|43127.9|43291.9|43179.9|43195.9|43083.9|504
1649289600000|2022-04-07 00:00:00|43240.2|43128.2|43334.3|43222.3|43373.2|43261.2|43213.7|43101.7|589
1649289900000|2022-04-07 00:05:00|43338.3|43226.3|43256.3|43144.3|43342.7|43230.7|43234.1|43122.1|526
1649290200000|2022-04-07 00:10:00|43257.1|43145.1|43432.3|43320.3|43439.6|43327.6|43200.4|43088.4|679
1649290500000|2022-04-07 00:15:00|43431|43319|43451.2|43339.2|43548|43436|43426|43314|560
1649290800000|2022-04-07 00:20:00|43451.1|43339.1|43528.4|43416.4|43543.8|43431.8|43448.2|43336.2|447
1649291100000|2022-04-07 00:25:00|43535.6|43423.6|43509|43397|43535.9|43423.9|43477.5|43365.5|575
1649291400000|2022-04-07 00:30:00|43509.1|43397.1|43577.9|43465.9|43608.3|43496.3|43478.4|43366.4|380
1649291700000|2022-04-07 00:35:00|43578.5|43466.5|43582.9|43470.9|43615.8|43503.8|43563.3|43451.3|412
1649292000000|2022-04-07 00:40:00|43582.6|43470.6|43479.3|43367.3|43582.9|43470.9|43475.7|43363.7|380
1649292300000|2022-04-07 00:45:00|43474.5|43362.5|43316.3|43204.3|43482.5|43370.5|43301.5|43189.5|552
1649292600000|2022-04-07 00:50:00|43323.7|43211.7|42879.9|42767.9|43327.1|43215.1|42821.8|42709.8|926
1649292900000|2022-04-07 00:55:00|42882.4|42770.4|42952.6|42840.6|42985.5|42873.5|42831.4|42719.4|785
1649293200000|2022-04-07 01:00:00|42951.2|42839.2|43067|42955|43149.1|43037.1|42936|42824|652
1649293500000|2022-04-07 01:05:00|43068.2|42956.2|43228.8|43116.8|43232.3|43120.3|43009.6|42897.6|659
1649293800000|2022-04-07 01:10:00|43230.6|43118.6|43220.4|43108.4|43277.5|43165.5|43157.1|43045.1|626
1649294100000|2022-04-07 01:15:00|43220|43108|43106.4|42994.4|43272.4|43160.4|43080.3|42968.3|718
1649294400000|2022-04-07 01:20:00|43109.6|42997.6|43195.9|43083.9|43196.3|43084.3|43055.4|42943.4|641
1649294700000|2022-04-07 01:25:00|43195.2|43083.2|43251.4|43139.4|43258.7|43146.7|43187.3|43075.3|344
1649295000000|2022-04-07 01:30:00|43253.2|43141.2|43320.5|43208.5|43336|43224|43182.7|43070.7|296
1649295300000|2022-04-07 01:35:00|43325.6|43213.6|43342.9|43230.9|43376.3|43264.3|43319.1|43207.1|452
1649295600000|2022-04-07 01:40:00|43342.8|43230.8|43378.8|43266.8|43389.9|43277.9|43307.4|43195.4|407
1649295900000|2022-04-07 01:45:00|43379.6|43267.6|43367.8|43255.8|43403.4|43291.4|43308.3|43196.3|431
1649296200000|2022-04-07 01:50:00|43367.7|43255.7|43404.3|43292.3|43404.9|43292.9|43344.6|43232.6|287
1649296500000|2022-04-07 01:55:00|43406.9|43294.9|43436.5|43324.5|43470.6|43358.6|43393.6|43281.6|491
1649296800000|2022-04-07 02:00:00|43436.2|43324.2|43402.9|43290.9|43484.8|43372.8|43355|43243|594
1649297100000|2022-04-07 02:05:00|43406|43294|43424.9|43312.9|43433.4|43321.4|43386.6|43274.6|384
1649297400000|2022-04-07 02:10:00|43428|43316|43336.1|43224.1|43430.1|43318.1|43336|43224|431
1649297700000|2022-04-07 02:15:00|43336.3|43224.3|43333|43221|43370.3|43258.3|43330.7|43218.7|366
1649298000000|2022-04-07 02:20:00|43322.2|43210.2|43222.2|43110.2|43330.9|43218.9|43213.4|43101.4|457
1649298300000|2022-04-07 02:25:00|43223|43111|43209.1|43097.1|43264.3|43152.3|43196.4|43084.4|464
1649298600000|2022-04-07 02:30:00|43206.8|43094.8|43398.6|43286.6|43398.6|43286.6|43191.7|43079.7|391
1649298900000|2022-04-07 02:35:00|43408.1|43296.1|43378.6|43266.6|43408.1|43296.1|43352.7|43240.7|262
1649299200000|2022-04-07 02:40:00|43379.7|43267.7|43266.6|43154.6|43384.5|43272.5|43261.7|43149.7|504
1649299500000|2022-04-07 02:45:00|43267.2|43155.2|43242.5|43130.5|43327.5|43215.5|43232.2|43120.2|507
1649299800000|2022-04-07 02:50:00|43232.2|43120.2|43340.3|43228.3|43343.3|43231.3|43226.5|43114.5|430
1649300100000|2022-04-07 02:55:00|43340.2|43228.2|43417.2|43305.2|43452.6|43340.6|43335.2|43223.2|401
1649300400000|2022-04-07 03:00:00|43415.8|43303.8|43437.5|43325.5|43449.2|43337.2|43373.8|43261.8|485
1649300700000|2022-04-07 03:05:00|43438|43326|43433.3|43321.3|43464.2|43352.2|43402.6|43290.6|462
1649301000000|2022-04-07 03:10:00|43434.3|43322.3|43324.7|43212.7|43438|43326|43305.2|43193.2|484
1649301300000|2022-04-07 03:15:00|43328.5|43216.5|43390.3|43278.3|43390.3|43278.3|43295.1|43183.1|476
1649301600000|2022-04-07 03:20:00|43391.4|43279.4|43296.7|43184.7|43391.5|43279.5|43277.7|43165.7|438
1649301900000|2022-04-07 03:25:00|43296|43184|43259.9|43147.9|43312|43200|43251.8|43139.8|466
1649302200000|2022-04-07 03:30:00|43263.1|43151.1|43302|43190|43323.1|43211.1|43219.4|43107.4|601
1649302500000|2022-04-07 03:35:00|43301.9|43189.9|43363.5|43251.5|43364.1|43252.1|43294.2|43182.2|342
1649302800000|2022-04-07 03:40:00|43365|43253|43347|43235|43379.7|43267.7|43317.4|43205.4|423
1649303100000|2022-04-07 03:45:00|43347.4|43235.4|43360.2|43248.2|43371|43259|43283.8|43171.8|570
1649303400000|2022-04-07 03:50:00|43361.3|43249.3|43442.8|43330.8|43448.6|43336.6|43353.5|43241.5|333
1649303700000|2022-04-07 03:55:00|43440.4|43328.4|43368.1|43256.1|43446.7|43334.7|43360.2|43248.2|410
1649304000000|2022-04-07 04:00:00|43372.3|43260.3|43401.7|43289.7|43401.7|43289.7|43336.7|43224.7|350
1649304300000|2022-04-07 04:05:00|43397.4|43285.4|43401.9|43289.9|43411.9|43299.9|43361.8|43249.8|464
1649304600000|2022-04-07 04:10:00|43401.6|43289.6|43315.9|43203.9|43417|43305|43309.6|43197.6|637
1649304900000|2022-04-07 04:15:00|43312.7|43200.7|43341.8|43229.8|43346.8|43234.8|43287.2|43175.2|538
1649305200000|2022-04-07 04:20:00|43342|43230|43376.7|43264.7|43380.8|43268.8|43334.1|43222.1|416
1649305500000|2022-04-07 04:25:00|43374.1|43262.1|43411.6|43299.6|43412.8|43300.8|43373.3|43261.3|422
1649305800000|2022-04-07 04:30:00|43412|43300|43412.8|43300.8|43420.4|43308.4|43376|43264|449
1649306100000|2022-04-07 04:35:00|43416.4|43304.4|43440.6|43328.6|43447.9|43335.9|43400.9|43288.9|396
1649306400000|2022-04-07 04:40:00|43440.4|43328.4|43353.2|43241.2|43440.4|43328.4|43344.9|43232.9|503
1649306700000|2022-04-07 04:45:00|43353.3|43241.3|43514.4|43402.4|43518.2|43406.2|43336.1|43224.1|321
1649307000000|2022-04-07 04:50:00|43514.8|43402.8|43497.4|43385.4|43540.8|43428.8|43477.5|43365.5|576
1649307300000|2022-04-07 04:55:00|43497|43385|43467.7|43355.7|43497|43385|43460.6|43348.6|526
1649307600000|2022-04-07 05:00:00|43468|43356|43383.5|43271.5|43511|43399|43353.2|43241.2|553
1649307900000|2022-04-07 05:05:00|43383.3|43271.3|43390.6|43278.6|43396|43284|43362.8|43250.8|508
1649308200000|2022-04-07 05:10:00|43390.5|43278.5|43368.1|43256.1|43390.5|43278.5|43345.5|43233.5|349
1649308500000|2022-04-07 05:15:00|43367.9|43255.9|43411|43299|43419.5|43307.5|43353.2|43241.2|264
1649308800000|2022-04-07 05:20:00|43409.2|43297.2|43387.7|43275.7|43409.9|43297.9|43371.8|43259.8|284
1649309100000|2022-04-07 05:25:00|43387.8|43275.8|43365.6|43253.6|43390.9|43278.9|43354.8|43242.8|281
1649309400000|2022-04-07 05:30:00|43363.1|43251.1|43306.1|43194.1|43373.7|43261.7|43306|43194|175
1649309700000|2022-04-07 05:35:00|43305.9|43193.9|43345.1|43233.1|43353.3|43241.3|43289.7|43177.7|594
1649310000000|2022-04-07 05:40:00|43345.2|43233.2|43313.4|43201.4|43380.4|43268.4|43311.4|43199.4|328
1649310300000|2022-04-07 05:45:00|43313.9|43201.9|43380.7|43268.7|43396.5|43284.5|43294.9|43182.9|430
1649310600000|2022-04-07 05:50:00|43380.8|43268.8|43451.1|43339.1|43454.4|43342.4|43379.3|43267.3|249
1649310900000|2022-04-07 05:55:00|43451|43339|43457.8|43345.8|43476.4|43364.4|43438.2|43326.2|294
1649311200000|2022-04-07 06:00:00|43458.2|43346.2|43464.8|43352.8|43486|43374|43440.3|43328.3|474
1649311500000|2022-04-07 06:05:00|43461.3|43349.3|43414.8|43302.8|43464.4|43352.4|43412.8|43300.8|340
1649311800000|2022-04-07 06:10:00|43418.5|43306.5|43420.8|43308.8|43434.1|43322.1|43369.9|43257.9|421
1649312100000|2022-04-07 06:15:00|43421|43309|43423|43311|43446.7|43334.7|43417|43305|300
1649312400000|2022-04-07 06:20:00|43422.9|43310.9|43473.9|43361.9|43483.1|43371.1|43415.4|43303.4|171
1649312700000|2022-04-07 06:25:00|43472.9|43360.9|43484.7|43372.7|43496|43384|43464.7|43352.7|283
1649313000000|2022-04-07 06:30:00|43484.3|43372.3|43474.7|43362.7|43487.3|43375.3|43468.7|43356.7|380
1649313300000|2022-04-07 06:35:00|43474.6|43362.6|43504.3|43392.3|43504.3|43392.3|43465.6|43353.6|264
1649313600000|2022-04-07 06:40:00|43506|43394|43543.2|43431.2|43549.2|43437.2|43501.3|43389.3|351
1649313900000|2022-04-07 06:45:00|43542.1|43430.1|43498.8|43386.8|43547.2|43435.2|43476|43364|448
1649314200000|2022-04-07 06:50:00|43499.1|43387.1|43467.6|43355.6|43501.4|43389.4|43465.3|43353.3|295
1649314500000|2022-04-07 06:55:00|43465.4|43353.4|43455.8|43343.8|43472.1|43360.1|43441.6|43329.6|306
1649314800000|2022-04-07 07:00:00|43452.9|43340.9|43448.3|43336.3|43465|43353|43435.2|43323.2|318
1649315100000|2022-04-07 07:05:00|43449|43337|43489.9|43377.9|43497.4|43385.4|43449|43337|249
1649315400000|2022-04-07 07:10:00|43487.8|43375.8|43537.7|43425.7|43543.6|43431.6|43487.8|43375.8|211
1649315700000|2022-04-07 07:15:00|43537.6|43425.6|43551.9|43439.9|43553|43441|43526|43414|360
1649316000000|2022-04-07 07:20:00|43551.2|43439.2|43576.2|43464.2|43577.5|43465.5|43544.1|43432.1|260
1649316300000|2022-04-07 07:25:00|43575.1|43463.1|43549.9|43437.9|43578.4|43466.4|43514.5|43402.5|284
1649316600000|2022-04-07 07:30:00|43550.9|43438.9|43598.2|43486.2|43599.1|43487.1|43548.9|43436.9|221
1649316900000|2022-04-07 07:35:00|43597.8|43485.8|43599.1|43487.1|43603.9|43491.9|43580.7|43468.7|282
1649317200000|2022-04-07 07:40:00|43599.9|43487.9|43526.4|43414.4|43601|43489|43526.4|43414.4|435
1649317500000|2022-04-07 07:45:00|43528.6|43416.6|43552.7|43440.7|43556.1|43444.1|43510.6|43398.6|286
1649317800000|2022-04-07 07:50:00|43553.6|43441.6|43552.2|43440.2|43571.1|43459.1|43548.8|43436.8|170
1649318100000|2022-04-07 07:55:00|43552.4|43440.4|43508.9|43396.9|43554.9|43442.9|43502.5|43390.5|338
1649318400000|2022-04-07 08:00:00|43514.6|43402.6|43539.5|43427.5|43550.1|43438.1|43504.2|43392.2|274
1649318700000|2022-04-07 08:05:00|43539.1|43427.1|43538.7|43426.7|43543.1|43431.1|43519.6|43407.6|242
1649319000000|2022-04-07 08:10:00|43541|43429|43522.2|43410.2|43542.6|43430.6|43519.6|43407.6|193
1649319300000|2022-04-07 08:15:00|43529.7|43417.7|43492.4|43380.4|43536.5|43424.5|43489.4|43377.4|228
1649319600000|2022-04-07 08:20:00|43492.5|43380.5|43530.3|43418.3|43541.6|43429.6|43489.5|43377.5|240
1649319900000|2022-04-07 08:25:00|43530.5|43418.5|43572|43460|43572|43460|43530|43418|235
1649320200000|2022-04-07 08:30:00|43572.6|43460.6|43558.6|43446.6|43604.9|43492.9|43558.6|43446.6|345
1649320500000|2022-04-07 08:35:00|43558.8|43446.8|43523.3|43411.3|43559.6|43447.6|43513.4|43401.4|344
1649320800000|2022-04-07 08:40:00|43523.2|43411.2|43516.1|43404.1|43524.5|43412.5|43509.9|43397.9|201
1649321100000|2022-04-07 08:45:00|43518.8|43406.8|43515.9|43403.9|43550.7|43438.7|43509|43397|251
1649321400000|2022-04-07 08:50:00|43515.8|43403.8|43554.8|43442.8|43554.8|43442.8|43500.7|43388.7|170
1649321700000|2022-04-07 08:55:00|43554.3|43442.3|43582.1|43470.1|43584.5|43472.5|43550|43438|263
1649322000000|2022-04-07 09:00:00|43582.3|43470.3|43533.5|43421.5|43582.3|43470.3|43532.4|43420.4|237
1649322300000|2022-04-07 09:05:00|43532.4|43420.4|43492|43380|43533.5|43421.5|43460.5|43348.5|158
1649322600000|2022-04-07 09:10:00|43492.1|43380.1|43434.3|43322.3|43492.1|43380.1|43411.3|43299.3|364
1649322900000|2022-04-07 09:15:00|43435.6|43323.6|43443.8|43331.8|43454.3|43342.3|43407|43295|223
1649323200000|2022-04-07 09:20:00|43442.6|43330.6|43422.1|43310.1|43449.1|43337.1|43417|43305|242
1649323500000|2022-04-07 09:25:00|43421.2|43309.2|43384.1|43272.1|43429.2|43317.2|43352.3|43240.3|363
1649323800000|2022-04-07 09:30:00|43385.9|43273.9|43413|43301|43418.1|43306.1|43385.8|43273.8|105
1649324100000|2022-04-07 09:35:00|43409.7|43297.7|43484.7|43372.7|43492.1|43380.1|43409.5|43297.5|175
1649324400000|2022-04-07 09:40:00|43484.9|43372.9|43509.1|43397.1|43546.6|43434.6|43484.9|43372.9|309
1649324700000|2022-04-07 09:45:00|43519|43407|43431|43319|43536.5|43424.5|43422.9|43310.9|256
1649325000000|2022-04-07 09:50:00|43438.6|43326.6|43439.7|43327.7|43445.6|43333.6|43421.6|43309.6|251
1649325300000|2022-04-07 09:55:00|43439.6|43327.6|43516.9|43404.9|43524.2|43412.2|43428.1|43316.1|359
1649325600000|2022-04-07 10:00:00|43517.8|43405.8|43502.5|43390.5|43535.5|43423.5|43496.6|43384.6|284
1649325900000|2022-04-07 10:05:00|43506.6|43394.6|43504.5|43392.5|43507.2|43395.2|43470.1|43358.1|283
1649326200000|2022-04-07 10:10:00|43504.6|43392.6|43511.1|43399.1|43537.6|43425.6|43498.2|43386.2|366
1649326500000|2022-04-07 10:15:00|43509.8|43397.8|43469.9|43357.9|43524.1|43412.1|43468.4|43356.4|253
1649326800000|2022-04-07 10:20:00|43466.1|43354.1|43498.5|43386.5|43502.6|43390.6|43466.1|43354.1|251
1649327100000|2022-04-07 10:25:00|43493|43381|43460.9|43348.9|43500|43388|43457.1|43345.1|310
1649327400000|2022-04-07 10:30:00|43460.8|43348.8|43427.9|43315.9|43474.4|43362.4|43408.9|43296.9|315
1649327700000|2022-04-07 10:35:00|43427.8|43315.8|43440.5|43328.5|43445.7|43333.7|43398.8|43286.8|392
1649328000000|2022-04-07 10:40:00|43441.2|43329.2|43432.4|43320.4|43445.6|43333.6|43418.8|43306.8|187
1649328300000|2022-04-07 10:45:00|43433.2|43321.2|43484.1|43372.1|43484.1|43372.1|43425.9|43313.9|207
1649328600000|2022-04-07 10:50:00|43485|43373|43491.2|43379.2|43508.8|43396.8|43485|43373|326
1649328900000|2022-04-07 10:55:00|43491.4|43379.4|43469.2|43357.2|43491.6|43379.6|43454.5|43342.5|351
1649329200000|2022-04-07 11:00:00|43470|43358|43455.9|43343.9|43471.7|43359.7|43421.4|43309.4|410
1649329500000|2022-04-07 11:05:00|43456.1|43344.1|43556.3|43444.3|43763.7|43651.7|43440.4|43328.4|525
1649329800000|2022-04-07 11:10:00|43536|43424|43617.2|43505.2|43654.3|43542.3|43374.5|43262.5|933
1649330100000|2022-04-07 11:15:00|43618.1|43506.1|43557.5|43445.5|43676.9|43564.9|43540.6|43428.6|622
1649330400000|2022-04-07 11:20:00|43559.5|43447.5|43575.1|43463.1|43595|43483|43548.3|43436.3|455
1649330700000|2022-04-07 11:25:00|43574.9|43462.9|43614|43502|43617.8|43505.8|43574.1|43462.1|444
1649331000000|2022-04-07 11:30:00|43612.6|43500.6|43740.8|43628.8|43752.5|43640.5|43604|43492|626
1649331300000|2022-04-07 11:35:00|43740.3|43628.3|43776.2|43664.2|43781.7|43669.7|43729.8|43617.8|410
1649331600000|2022-04-07 11:40:00|43776.3|43664.3|43888.6|43776.6|43889.8|43777.8|43755.9|43643.9|542
1649331900000|2022-04-07 11:45:00|43886.4|43774.4|43818|43706|43889.1|43777.1|43777|43665|647
1649332200000|2022-04-07 11:50:00|43820.1|43708.1|43787.4|43675.4|43820.1|43708.1|43766.2|43654.2|373
1649332500000|2022-04-07 11:55:00|43784.5|43672.5|43819.3|43707.3|43819.3|43707.3|43747.1|43635.1|515
1649332800000|2022-04-07 12:00:00|43822.7|43710.7|43842.7|43730.7|43889.4|43777.4|43801.3|43689.3|449
1649333100000|2022-04-07 12:05:00|43840.6|43728.6|43906.3|43794.3|43920.4|43808.4|43839.1|43727.1|394
1649333400000|2022-04-07 12:10:00|43902.4|43790.4|43856.2|43744.2|43951.7|43839.7|43852.1|43740.1|426
1649333700000|2022-04-07 12:15:00|43853.4|43741.4|43876.3|43764.3|43894.2|43782.2|43843.9|43731.9|904
1649334000000|2022-04-07 12:20:00|43876.5|43764.5|43887.5|43775.5|43899.6|43787.6|43859.7|43747.7|432
1649334300000|2022-04-07 12:25:00|43887.9|43775.9|43859.6|43747.6|43893.1|43781.1|43847|43735|341
1649334600000|2022-04-07 12:30:00|43859.2|43747.2|43789.6|43677.6|43859.2|43747.2|43751.3|43639.3|508
1649334900000|2022-04-07 12:35:00|43790.8|43678.8|43753.2|43641.2|43797.4|43685.4|43748.2|43636.2|504
1649335200000|2022-04-07 12:40:00|43752.7|43640.7|43705.8|43593.8|43769.9|43657.9|43691.5|43579.5|617
1649335500000|2022-04-07 12:45:00|43709.2|43597.2|43691.4|43579.4|43747.7|43635.7|43668.3|43556.3|446
1649335800000|2022-04-07 12:50:00|43692.2|43580.2|43643.8|43531.8|43694.2|43582.2|43625|43513|437
1649336100000|2022-04-07 12:55:00|43643.5|43531.5|43621.4|43509.4|43665.3|43553.3|43617.3|43505.3|446
1649336400000|2022-04-07 13:00:00|43621.8|43509.8|43621.6|43509.6|43658.3|43546.3|43608.5|43496.5|402
1649336700000|2022-04-07 13:05:00|43623.4|43511.4|43434.6|43322.6|43624.2|43512.2|43434.6|43322.6|562
1649337000000|2022-04-07 13:10:00|43435.1|43323.1|43456.8|43344.8|43524.5|43412.5|43426.9|43314.9|519
1649337300000|2022-04-07 13:15:00|43457.5|43345.5|43544.5|43432.5|43586.3|43474.3|43452.5|43340.5|453
1649337600000|2022-04-07 13:20:00|43546.3|43434.3|43433.1|43321.1|43571.7|43459.7|43433.1|43321.1|441
1649337900000|2022-04-07 13:25:00|43433|43321|43449.2|43337.2|43478.5|43366.5|43419.9|43307.9|567
1649338200000|2022-04-07 13:30:00|43448.2|43336.2|43574.8|43462.8|43578|43466|43396.1|43284.1|694
1649338500000|2022-04-07 13:35:00|43576.5|43464.5|43628.7|43516.7|43723|43611|43535.8|43423.8|748
1649338800000|2022-04-07 13:40:00|43630.8|43518.8|43561.4|43449.4|43708.3|43596.3|43555.1|43443.1|829
1649339100000|2022-04-07 13:45:00|43560.9|43448.9|43562.3|43450.3|43653.9|43541.9|43547.5|43435.5|664
1649339400000|2022-04-07 13:50:00|43562.8|43450.8|43679.5|43567.5|43685.9|43573.9|43550.2|43438.2|771
1649339700000|2022-04-07 13:55:00|43679.3|43567.3|43718|43606|43740.7|43628.7|43644.3|43532.3|698
1649340000000|2022-04-07 14:00:00|43718.4|43606.4|43750.1|43638.1|43841.9|43729.9|43662.9|43550.9|750
1649340300000|2022-04-07 14:05:00|43743.5|43631.5|43669.2|43557.2|43764.3|43652.3|43626|43514|699
1649340600000|2022-04-07 14:10:00|43668.9|43556.9|43689.4|43577.4|43699.4|43587.4|43624.4|43512.4|726
1649340900000|2022-04-07 14:15:00|43689|43577|43633.7|43521.7|43689.5|43577.5|43600.4|43488.4|587
1649341200000|2022-04-07 14:20:00|43631.9|43519.9|43565.1|43453.1|43632.3|43520.3|43540.4|43428.4|586
1649341500000|2022-04-07 14:25:00|43565.7|43453.7|43570|43458|43612.9|43500.9|43542.7|43430.7|465
1649341800000|2022-04-07 14:30:00|43569|43457|43602|43490|43625.7|43513.7|43525.7|43413.7|550
1649342100000|2022-04-07 14:35:00|43605.6|43493.6|43575.5|43463.5|43656.9|43544.9|43575.5|43463.5|459
1649342400000|2022-04-07 14:40:00|43575.7|43463.7|43469.1|43357.1|43576.1|43464.1|43441.4|43329.4|660
1649342700000|2022-04-07 14:45:00|43473.2|43361.2|43484.3|43372.3|43551.5|43439.5|43468.8|43356.8|628
1649343000000|2022-04-07 14:50:00|43487.8|43375.8|43478.2|43366.2|43534.4|43422.4|43420.5|43308.5|623
1649343300000|2022-04-07 14:55:00|43478|43366|43476.3|43364.3|43513|43401|43427.8|43315.8|742
1649343600000|2022-04-07 15:00:00|43474.8|43362.8|43569.2|43457.2|43634.5|43522.5|43439.6|43327.6|877
1649343900000|2022-04-07 15:05:00|43573.6|43461.6|43519.7|43407.7|43582.9|43470.9|43512.7|43400.7|741
1649344200000|2022-04-07 15:10:00|43522|43410|43300.8|43188.8|43525.7|43413.7|43215.5|43103.5|825
1649344500000|2022-04-07 15:15:00|43299|43187|43375.8|43263.8|43379.4|43267.4|43276.8|43164.8|716
1649344800000|2022-04-07 15:20:00|43373.7|43261.7|43398.1|43286.1|43416.6|43304.6|43350.8|43238.8|546
1649345100000|2022-04-07 15:25:00|43396.4|43284.4|43230.5|43118.5|43398.3|43286.3|43230.5|43118.5|654
1649345400000|2022-04-07 15:30:00|43231|43119|43157.1|43045.1|43266.7|43154.7|43114.8|43002.8|781
1649345700000|2022-04-07 15:35:00|43158.4|43046.4|43322.2|43210.2|43342.6|43230.6|43158.1|43046.1|720
1649346000000|2022-04-07 15:40:00|43315.5|43203.5|43287.1|43175.1|43337.4|43225.4|43278.9|43166.9|522
1649346300000|2022-04-07 15:45:00|43286.9|43174.9|43316.5|43204.5|43380.1|43268.1|43286.9|43174.9|651
1649346600000|2022-04-07 15:50:00|43320.9|43208.9|43346.4|43234.4|43399.5|43287.5|43316.1|43204.1|633
1649346900000|2022-04-07 15:55:00|43341.3|43229.3|43388.9|43276.9|43410.5|43298.5|43340.6|43228.6|475
1649347200000|2022-04-07 16:00:00|43387.9|43275.9|43395.3|43283.3|43484.2|43372.2|43372.7|43260.7|631
1649347500000|2022-04-07 16:05:00|43395.8|43283.8|43453|43341|43467.5|43355.5|43384.7|43272.7|617
1649347800000|2022-04-07 16:10:00|43459.3|43347.3|43534.5|43422.5|43545.2|43433.2|43457.9|43345.9|599
1649348100000|2022-04-07 16:15:00|43536.1|43424.1|43491.2|43379.2|43536.1|43424.1|43479.3|43367.3|577
1649348400000|2022-04-07 16:20:00|43489.4|43377.4|43475.9|43363.9|43516.9|43404.9|43435.7|43323.7|685
1649348700000|2022-04-07 16:25:00|43479.8|43367.8|43460.8|43348.8|43479.8|43367.8|43436.2|43324.2|545
1649349000000|2022-04-07 16:30:00|43460.6|43348.6|43495|43383|43523.6|43411.6|43451.9|43339.9|452
1649349300000|2022-04-07 16:35:00|43496.1|43384.1|43498.7|43386.7|43533.9|43421.9|43484.3|43372.3|524
1649349600000|2022-04-07 16:40:00|43498.8|43386.8|43405.6|43293.6|43498.8|43386.8|43403.4|43291.4|452
1649349900000|2022-04-07 16:45:00|43406.1|43294.1|43336.7|43224.7|43456|43344|43333.7|43221.7|533
1649350200000|2022-04-07 16:50:00|43337.9|43225.9|43421.6|43309.6|43437.2|43325.2|43333.7|43221.7|400
1649350500000|2022-04-07 16:55:00|43421.2|43309.2|43546.8|43434.8|43552.1|43440.1|43421.2|43309.2|378
1649350800000|2022-04-07 17:00:00|43546.9|43434.9|43632.3|43520.3|43638|43526|43538.9|43426.9|530
1649351100000|2022-04-07 17:05:00|43632.6|43520.6|43645.8|43533.8|43650.9|43538.9|43617.1|43505.1|467
1649351400000|2022-04-07 17:10:00|43642.4|43530.4|43693.3|43581.3|43735.8|43623.8|43624|43512|410
1649351700000|2022-04-07 17:15:00|43693.4|43581.4|43655.2|43543.2|43716.2|43604.2|43647.7|43535.7|566
1649352000000|2022-04-07 17:20:00|43656.3|43544.3|43664.5|43552.5|43712.8|43600.8|43653.7|43541.7|491
1649352300000|2022-04-07 17:25:00|43665.5|43553.5|43720.2|43608.2|43749.1|43637.1|43663.2|43551.2|398
1649352600000|2022-04-07 17:30:00|43721.4|43609.4|43702.9|43590.9|43741.8|43629.8|43702.9|43590.9|280
1649352900000|2022-04-07 17:35:00|43700.7|43588.7|43658|43546|43710.4|43598.4|43653.6|43541.6|570
1649353200000|2022-04-07 17:40:00|43658.1|43546.1|43646.8|43534.8|43687.5|43575.5|43636.8|43524.8|455
1649353500000|2022-04-07 17:45:00|43646.1|43534.1|43591.4|43479.4|43672.8|43560.8|43583|43471|448
1649353800000|2022-04-07 17:50:00|43593.8|43481.8|43606|43494|43612.9|43500.9|43584.2|43472.2|397
1649354100000|2022-04-07 17:55:00|43608.3|43496.3|43725.3|43613.3|43737.9|43625.9|43608.3|43496.3|549
1649354400000|2022-04-07 18:00:00|43723.8|43611.8|43727.2|43615.2|43752.9|43640.9|43692.3|43580.3|598
1649354700000|2022-04-07 18:05:00|43728|43616|43746|43634|43748.6|43636.6|43696.3|43584.3|548
1649355000000|2022-04-07 18:10:00|43739.9|43627.9|43736.7|43624.7|43753.3|43641.3|43714.7|43602.7|607
1649355300000|2022-04-07 18:15:00|43736.8|43624.8|43721.1|43609.1|43745.3|43633.3|43707.8|43595.8|530
1649355600000|2022-04-07 18:20:00|43719.9|43607.9|43753.8|43641.8|43754.7|43642.7|43717.8|43605.8|535
1649355900000|2022-04-07 18:25:00|43753.1|43641.1|43735|43623|43872.1|43760.1|43731.9|43619.9|580
1649356200000|2022-04-07 18:30:00|43734.8|43622.8|43682.6|43570.6|43735|43623|43643.1|43531.1|425
1649356500000|2022-04-07 18:35:00|43683|43571|43652.5|43540.5|43694.2|43582.2|43602.2|43490.2|376
1649356800000|2022-04-07 18:40:00|43650.5|43538.5|43669.3|43557.3|43680.9|43568.9|43617.8|43505.8|439
1649357100000|2022-04-07 18:45:00|43669.1|43557.1|43681.6|43569.6|43700|43588|43644|43532|621
1649357400000|2022-04-07 18:50:00|43681.4|43569.4|43726.7|43614.7|43750.9|43638.9|43652.8|43540.8|559
1649357700000|2022-04-07 18:55:00|43725.7|43613.7|43757.8|43645.8|43776.2|43664.2|43725.7|43613.7|605
1649358000000|2022-04-07 19:00:00|43756.9|43644.9|43802.4|43690.4|43822.1|43710.1|43746.5|43634.5|555
1649358300000|2022-04-07 19:05:00|43802.5|43690.5|43786.4|43674.4|43802.5|43690.5|43753.1|43641.1|528
1649358600000|2022-04-07 19:10:00|43786.6|43674.6|43767.8|43655.8|43804.9|43692.9|43761.1|43649.1|499
1649358900000|2022-04-07 19:15:00|43767.3|43655.3|43698.8|43586.8|43782|43670|43697.4|43585.4|341
1649359200000|2022-04-07 19:20:00|43698.4|43586.4|43618.3|43506.3|43698.7|43586.7|43609.4|43497.4|417
1649359500000|2022-04-07 19:25:00|43618.9|43506.9|43566|43454|43620.9|43508.9|43556.9|43444.9|424
1649359800000|2022-04-07 19:30:00|43566.2|43454.2|43571.9|43459.9|43603.1|43491.1|43560.8|43448.8|412
1649360100000|2022-04-07 19:35:00|43573.9|43461.9|43555.9|43443.9|43583.5|43471.5|43535.2|43423.2|465
1649360400000|2022-04-07 19:40:00|43555.7|43443.7|43552.6|43440.6|43588.1|43476.1|43535.8|43423.8|534
1649360700000|2022-04-07 19:45:00|43555.6|43443.6|43510.7|43398.7|43589.6|43477.6|43490.9|43378.9|375
1649361000000|2022-04-07 19:50:00|43508.1|43396.1|43470.3|43358.3|43541.3|43429.3|43462.7|43350.7|328
1649361300000|2022-04-07 19:55:00|43470.6|43358.6|43440|43328|43487.6|43375.6|43435.4|43323.4|545
1649361600000|2022-04-07 20:00:00|43446.3|43334.3|43454.7|43342.7|43476.7|43364.7|43437.9|43325.9|273
1649361900000|2022-04-07 20:05:00|43455.3|43343.3|43466.4|43354.4|43493.7|43381.7|43452.4|43340.4|465
1649362200000|2022-04-07 20:10:00|43467.2|43355.2|43497.5|43385.5|43508.1|43396.1|43467.2|43355.2|560
1649362500000|2022-04-07 20:15:00|43497.8|43385.8|43503.4|43391.4|43504.6|43392.6|43470.7|43358.7|259
1649362800000|2022-04-07 20:20:00|43506|43394|43470.3|43358.3|43508.7|43396.7|43452.2|43340.2|274
1649363100000|2022-04-07 20:25:00|43480.3|43368.3|43510.5|43398.5|43512.3|43400.3|43474.5|43362.5|386
1649363400000|2022-04-07 20:30:00|43507.2|43395.2|43542.1|43430.1|43542.1|43430.1|43507.2|43395.2|268
1649363700000|2022-04-07 20:35:00|43543.1|43431.1|43626|43514|43629.1|43517.1|43540.6|43428.6|371
1649364000000|2022-04-07 20:40:00|43626.3|43514.3|43612.2|43500.2|43629.1|43517.1|43596.6|43484.6|218
1649364300000|2022-04-07 20:45:00|43614.5|43502.5|43645.7|43533.7|43657.7|43545.7|43614.5|43502.5|231
1649364600000|2022-04-07 20:50:00|43647.6|43535.6|43627|43515|43647.7|43535.7|43610.5|43498.5|190
1649364900000|2022-04-07 20:55:00|43627.8|43515.8|43629.6|43517.6|43632.7|43520.7|43617|43505|248
1649365200000|2022-04-07 21:00:00|43629.9|43517.9|43569.6|43457.6|43646.8|43534.8|43555.8|43443.8|482
1649365500000|2022-04-07 21:05:00|43569.8|43457.8|43632.2|43520.2|43638.2|43526.2|43562|43450|319
1649365800000|2022-04-07 21:10:00|43630.3|43518.3|43623.3|43511.3|43636.4|43524.4|43620.4|43508.4|181
1649366100000|2022-04-07 21:15:00|43620.6|43508.6|43508.3|43396.3|43623.3|43511.3|43499.9|43387.9|306
1649366400000|2022-04-07 21:20:00|43492.7|43380.7|43310.5|43198.5|43495.5|43383.5|43310|43198|359
1649366700000|2022-04-07 21:25:00|43309.5|43197.5|43360.5|43248.5|43377.6|43265.6|43271.1|43159.1|354
1649367000000|2022-04-07 21:30:00|43360.8|43248.8|43434.9|43322.9|43434.9|43322.9|43360.8|43248.8|140
1649367300000|2022-04-07 21:35:00|43435.2|43323.2|43521.9|43409.9|43573.3|43461.3|43435.2|43323.2|466
1649367600000|2022-04-07 21:40:00|43522|43410|43456.9|43344.9|43527.4|43415.4|43453|43341|308
1649367900000|2022-04-07 21:45:00|43456.8|43344.8|43523|43411|43523|43411|43448.6|43336.6|311
1649368200000|2022-04-07 21:50:00|43523.1|43411.1|43569.2|43457.2|43614|43502|43523.1|43411.1|414
1649368500000|2022-04-07 21:55:00|43564.3|43452.3|43580.3|43468.3|43580.3|43468.3|43534.3|43422.3|344
1649368800000|2022-04-07 22:00:00|43580.7|43468.7|43606.2|43494.2|43606.2|43494.2|43534.7|43422.7|453
1649369100000|2022-04-07 22:05:00|43606.6|43494.6|43554|43442|43619.8|43507.8|43554|43442|401
1649369400000|2022-04-07 22:10:00|43554.1|43442.1|43585.5|43473.5|43598.2|43486.2|43554.1|43442.1|203
1649369700000|2022-04-07 22:15:00|43586.1|43474.1|43591.4|43479.4|43609|43497|43552|43440|424
1649370000000|2022-04-07 22:20:00|43591.2|43479.2|43639.6|43527.6|43639.6|43527.6|43588.3|43476.3|282
1649370300000|2022-04-07 22:25:00|43639.5|43527.5|43582.9|43470.9|43641.2|43529.2|43578|43466|467
1649370600000|2022-04-07 22:30:00|43582.4|43470.4|43607.9|43495.9|43639.3|43527.3|43582.4|43470.4|369
1649370900000|2022-04-07 22:35:00|43610.1|43498.1|43578.7|43466.7|43612.1|43500.1|43578.5|43466.5|274
1649371200000|2022-04-07 22:40:00|43578.5|43466.5|43595.2|43483.2|43605.5|43493.5|43568.6|43456.6|445
1649371500000|2022-04-07 22:45:00|43595.3|43483.3|43651.3|43539.3|43666.9|43554.9|43583.9|43471.9|397
1649371800000|2022-04-07 22:50:00|43650.8|43538.8|43648|43536|43660.8|43548.8|43622.4|43510.4|453
1649372100000|2022-04-07 22:55:00|43648.4|43536.4|43685.2|43573.2|43688.7|43576.7|43648.4|43536.4|277
1649372400000|2022-04-07 23:00:00|43685.1|43573.1|43692.7|43580.7|43692.7|43580.7|43652.2|43540.2|306
1649372700000|2022-04-07 23:05:00|43693.5|43581.5|43707.6|43595.6|43712.1|43600.1|43671.1|43559.1|357
1649373000000|2022-04-07 23:10:00|43707|43595|43732.3|43620.3|43739.4|43627.4|43694.9|43582.9|318
1649373300000|2022-04-07 23:15:00|43732|43620|43778.9|43666.9|43778.9|43666.9|43729.4|43617.4|356
1649373600000|2022-04-07 23:20:00|43780|43668|43652.9|43540.9|43797.5|43685.5|43646.9|43534.9|475
1649373900000|2022-04-07 23:25:00|43653.3|43541.3|43666.7|43554.7|43702|43590|43644.9|43532.9|504
1649374200000|2022-04-07 23:30:00|43666.1|43554.1|43666.5|43554.5|43706.3|43594.3|43645.7|43533.7|407
1649374500000|2022-04-07 23:35:00|43669.7|43557.7|43662.7|43550.7|43678.6|43566.6|43644|43532|286
1649374800000|2022-04-07 23:40:00|43662.6|43550.6|43617.3|43505.3|43664.2|43552.2|43608.6|43496.6|263
1649375100000|2022-04-07 23:45:00|43616.2|43504.2|43609.5|43497.5|43636.4|43524.4|43608.2|43496.2|243
1649375400000|2022-04-07 23:50:00|43611.4|43499.4|43518.1|43406.1|43624|43512|43516.5|43404.5|337
1649375700000|2022-04-07 23:55:00|43518.6|43406.6|43510.9|43398.9|43536.9|43424.9|43483.2|43371.2|381
1649376000000|2022-04-08 00:00:00|43500.2|43388.2|43495.7|43383.7|43514|43402|43393.8|43281.8|481
1649376300000|2022-04-08 00:05:00|43500.3|43388.3|43547.2|43435.2|43547.2|43435.2|43465.5|43353.5|344
1649376600000|2022-04-08 00:10:00|43547.6|43435.6|43577|43465|43577|43465|43522.6|43410.6|331
1649376900000|2022-04-08 00:15:00|43576.6|43464.6|43552.1|43440.1|43579.9|43467.9|43511.6|43399.6|526
1649377200000|2022-04-08 00:20:00|43551.6|43439.6|43516.9|43404.9|43567|43455|43512.3|43400.3|472
1649377500000|2022-04-08 00:25:00|43515.3|43403.3|43443|43331|43518.2|43406.2|43437.6|43325.6|236
1649377800000|2022-04-08 00:30:00|43438.5|43326.5|43425.9|43313.9|43463.1|43351.1|43417.2|43305.2|307
1649378100000|2022-04-08 00:35:00|43427.2|43315.2|43459.3|43347.3|43463.4|43351.4|43426.8|43314.8|289
1649378400000|2022-04-08 00:40:00|43461.8|43349.8|43484.9|43372.9|43512.4|43400.4|43447.9|43335.9|347
1649378700000|2022-04-08 00:45:00|43484.8|43372.8|43459.6|43347.6|43504.8|43392.8|43435.8|43323.8|266
1649379000000|2022-04-08 00:50:00|43459.8|43347.8|43391.1|43279.1|43488.5|43376.5|43388.6|43276.6|265
1649379300000|2022-04-08 00:55:00|43389|43277|43393.5|43281.5|43423.3|43311.3|43388.7|43276.7|422
1649379600000|2022-04-08 01:00:00|43391.6|43279.6|43570|43458|43593.8|43481.8|43375.2|43263.2|448
1649379900000|2022-04-08 01:05:00|43569.9|43457.9|43593.3|43481.3|43601.3|43489.3|43506.4|43394.4|479
1649380200000|2022-04-08 01:10:00|43593.4|43481.4|43646.6|43534.6|43653.4|43541.4|43571.6|43459.6|413
1649380500000|2022-04-08 01:15:00|43646|43534|43618.7|43506.7|43646|43534|43590.3|43478.3|399
1649380800000|2022-04-08 01:20:00|43616.8|43504.8|43580.5|43468.5|43617.1|43505.1|43571.2|43459.2|351
1649381100000|2022-04-08 01:25:00|43581.5|43469.5|43602.4|43490.4|43602.4|43490.4|43580.4|43468.4|292
1649381400000|2022-04-08 01:30:00|43602.3|43490.3|43668.9|43556.9|43671.5|43559.5|43579.1|43467.1|399
1649381700000|2022-04-08 01:35:00|43669|43557|43681.4|43569.4|43683.5|43571.5|43661.9|43549.9|406
1649382000000|2022-04-08 01:40:00|43681.2|43569.2|43643.3|43531.3|43681.4|43569.4|43633.5|43521.5|433
1649382300000|2022-04-08 01:45:00|43642.9|43530.9|43665.4|43553.4|43687.5|43575.5|43633.5|43521.5|365
1649382600000|2022-04-08 01:50:00|43670|43558|43666.5|43554.5|43708.2|43596.2|43646.9|43534.9|416
1649382900000|2022-04-08 01:55:00|43666.7|43554.7|43676|43564|43677.1|43565.1|43649.4|43537.4|329
1649383200000|2022-04-08 02:00:00|43675.6|43563.6|43675|43563|43682.9|43570.9|43651.5|43539.5|391
1649383500000|2022-04-08 02:05:00|43675.1|43563.1|43710.1|43598.1|43717.4|43605.4|43665.5|43553.5|428
1649383800000|2022-04-08 02:10:00|43710.2|43598.2|43665.5|43553.5|43710.2|43598.2|43665.5|43553.5|299
1649384100000|2022-04-08 02:15:00|43672.6|43560.6|43650.1|43538.1|43676.3|43564.3|43634.3|43522.3|200
1649384400000|2022-04-08 02:20:00|43649.8|43537.8|43671.2|43559.2|43671.2|43559.2|43639.6|43527.6|331
1649384700000|2022-04-08 02:25:00|43670.4|43558.4|43660.7|43548.7|43706|43594|43660.7|43548.7|364
1649385000000|2022-04-08 02:30:00|43660.5|43548.5|43652.7|43540.7|43669.9|43557.9|43634.6|43522.6|354
1649385300000|2022-04-08 02:35:00|43653|43541|43699.1|43587.1|43702.3|43590.3|43652.4|43540.4|395
1649385600000|2022-04-08 02:40:00|43698.6|43586.6|43713.8|43601.8|43728.2|43616.2|43682.9|43570.9|457
1649385900000|2022-04-08 02:45:00|43713.5|43601.5|43711.5|43599.5|43743.4|43631.4|43700|43588|469
1649386200000|2022-04-08 02:50:00|43714.3|43602.3|43701.7|43589.7|43750.4|43638.4|43697|43585|529
1649386500000|2022-04-08 02:55:00|43700.7|43588.7|43674.4|43562.4|43703|43591|43655|43543|386
1649386800000|2022-04-08 03:00:00|43671.6|43559.6|43706.7|43594.7|43709.3|43597.3|43656|43544|352
1649387100000|2022-04-08 03:05:00|43706.6|43594.6|43726.3|43614.3|43728.5|43616.5|43702.5|43590.5|165
1649387400000|2022-04-08 03:10:00|43726.1|43614.1|43729.3|43617.3|43746.2|43634.2|43716|43604|289
1649387700000|2022-04-08 03:15:00|43729.1|43617.1|43700.4|43588.4|43731.6|43619.6|43700.4|43588.4|385
1649388000000|2022-04-08 03:20:00|43698.9|43586.9|43705.4|43593.4|43707.9|43595.9|43670.7|43558.7|422
1649388300000|2022-04-08 03:25:00|43705.1|43593.1|43712.6|43600.6|43731.3|43619.3|43701|43589|263
1649388600000|2022-04-08 03:30:00|43711.6|43599.6|43658.8|43546.8|43711.6|43599.6|43657.5|43545.5|329
1649388900000|2022-04-08 03:35:00|43657.5|43545.5|43657.1|43545.1|43667.9|43555.9|43657.1|43545.1|101
1649389200000|2022-04-08 03:40:00|43653.9|43541.9|43643.9|43531.9|43653.9|43541.9|43639.5|43527.5|38
1649389500000|2022-04-08 03:45:00|43645.4|43533.4|43625.5|43513.5|43645.4|43533.4|43612.7|43500.7|194
1649389800000|2022-04-08 03:50:00|43627.9|43515.9|43621.5|43509.5|43634.4|43522.4|43610|43498|192
1649390100000|2022-04-08 03:55:00|43622.5|43510.5|43663.9|43551.9|43692.8|43580.8|43622.5|43510.5|258
1649390400000|2022-04-08 04:00:00|43663|43551|43704|43592|43708.6|43596.6|43645.8|43533.8|434
1649390700000|2022-04-08 04:05:00|43704.1|43592.1|43704.2|43592.2|43716.8|43604.8|43690.9|43578.9|292
1649391000000|2022-04-08 04:10:00|43703.7|43591.7|43694.3|43582.3|43704.4|43592.4|43686.7|43574.7|340
1649391300000|2022-04-08 04:15:00|43696.2|43584.2|43664.5|43552.5|43696.2|43584.2|43660.5|43548.5|196
1649391600000|2022-04-08 04:20:00|43658.5|43546.5|43635.3|43523.3|43658.5|43546.5|43631.5|43519.5|152
1649391900000|2022-04-08 04:25:00|43634.8|43522.8|43648.7|43536.7|43676|43564|43629.5|43517.5|334
1649392200000|2022-04-08 04:30:00|43648.5|43536.5|43663.7|43551.7|43674.6|43562.6|43648.1|43536.1|226
1649392500000|2022-04-08 04:35:00|43655.7|43543.7|43614.2|43502.2|43665.7|43553.7|43609|43497|169
1649392800000|2022-04-08 04:40:00|43612.3|43500.3|43585.5|43473.5|43613.5|43501.5|43580|43468|186
1649393100000|2022-04-08 04:45:00|43585.1|43473.1|43591|43479|43596.6|43484.6|43558.8|43446.8|250
1649393400000|2022-04-08 04:50:00|43590|43478|43583.9|43471.9|43591.6|43479.6|43576.9|43464.9|189
1649393700000|2022-04-08 04:55:00|43584.1|43472.1|43595.6|43483.6|43601.3|43489.3|43583.9|43471.9|141
1649394000000|2022-04-08 05:00:00|43595.7|43483.7|43571.1|43459.1|43601|43489|43539.5|43427.5|161
1649394300000|2022-04-08 05:05:00|43571.9|43459.9|43572.3|43460.3|43574.2|43462.2|43561.4|43449.4|280
1649394600000|2022-04-08 05:10:00|43573.9|43461.9|43629.3|43517.3|43631.7|43519.7|43569.1|43457.1|276
1649394900000|2022-04-08 05:15:00|43629.4|43517.4|43647.4|43535.4|43647.4|43535.4|43621.4|43509.4|394
1649395200000|2022-04-08 05:20:00|43647.6|43535.6|43651.2|43539.2|43654.2|43542.2|43635.6|43523.6|307
1649395500000|2022-04-08 05:25:00|43651.5|43539.5|43652.5|43540.5|43653.8|43541.8|43644.6|43532.6|133
1649395800000|2022-04-08 05:30:00|43653.2|43541.2|43660.2|43548.2|43660.9|43548.9|43628.3|43516.3|181
1649396100000|2022-04-08 05:35:00|43660.4|43548.4|43678.2|43566.2|43680.5|43568.5|43660|43548|166
1649396400000|2022-04-08 05:40:00|43677.5|43565.5|43703.6|43591.6|43711.4|43599.4|43677.5|43565.5|275
1649396700000|2022-04-08 05:45:00|43708|43596|43706.9|43594.9|43714|43602|43700.7|43588.7|80
1649397000000|2022-04-08 05:50:00|43706.7|43594.7|43707.2|43595.2|43713.5|43601.5|43701.9|43589.9|263
1649397300000|2022-04-08 05:55:00|43707.1|43595.1|43710.7|43598.7|43724.3|43612.3|43697.7|43585.7|288
1649397600000|2022-04-08 06:00:00|43711.5|43599.5|43694.2|43582.2|43718.7|43606.7|43682.5|43570.5|175
1649397900000|2022-04-08 06:05:00|43692.4|43580.4|43687.7|43575.7|43708.7|43596.7|43667.9|43555.9|343
1649398200000|2022-04-08 06:10:00|43687.1|43575.1|43679.2|43567.2|43705.8|43593.8|43679|43567|332
1649398500000|2022-04-08 06:15:00|43679|43567|43685.2|43573.2|43705.7|43593.7|43674.5|43562.5|139
1649398800000|2022-04-08 06:20:00|43685.1|43573.1|43652.8|43540.8|43689.6|43577.6|43639.3|43527.3|306
1649399100000|2022-04-08 06:25:00|43653.1|43541.1|43620.1|43508.1|43653.6|43541.6|43605.8|43493.8|456
1649399400000|2022-04-08 06:30:00|43617.6|43505.6|43592.5|43480.5|43626.2|43514.2|43592.5|43480.5|112
1649399700000|2022-04-08 06:35:00|43599.7|43487.7|43581.8|43469.8|43607.8|43495.8|43578.9|43466.9|240
1649400000000|2022-04-08 06:40:00|43581.5|43469.5|43565.4|43453.4|43581.5|43469.5|43559.3|43447.3|164
1649400300000|2022-04-08 06:45:00|43567.5|43455.5|43599.5|43487.5|43613.9|43501.9|43565.4|43453.4|212
1649400600000|2022-04-08 06:50:00|43599.7|43487.7|43651|43539|43651.3|43539.3|43597.8|43485.8|290
1649400900000|2022-04-08 06:55:00|43652|43540|43635.4|43523.4|43675.2|43563.2|43631.4|43519.4|187
1649401200000|2022-04-08 07:00:00|43636.6|43524.6|43657.8|43545.8|43664.2|43552.2|43614|43502|199
1649401500000|2022-04-08 07:05:00|43658.3|43546.3|43661.3|43549.3|43668.7|43556.7|43649.7|43537.7|260
1649401800000|2022-04-08 07:10:00|43660.8|43548.8|43688.2|43576.2|43691.5|43579.5|43656.9|43544.9|278
1649402100000|2022-04-08 07:15:00|43687.9|43575.9|43681.9|43569.9|43689.8|43577.8|43671.9|43559.9|217
1649402400000|2022-04-08 07:20:00|43680.9|43568.9|43622.2|43510.2|43701.6|43589.6|43602.9|43490.9|251
1649402700000|2022-04-08 07:25:00|43621.7|43509.7|43503.7|43391.7|43623.5|43511.5|43501|43389|450
1649403000000|2022-04-08 07:30:00|43500.6|43388.6|43517.2|43405.2|43554.6|43442.6|43494.6|43382.6|468
1649403300000|2022-04-08 07:35:00|43517.8|43405.8|43536.6|43424.6|43536.8|43424.8|43477.6|43365.6|438
1649403600000|2022-04-08 07:40:00|43538|43426|43520.4|43408.4|43549.5|43437.5|43512.3|43400.3|467
1649403900000|2022-04-08 07:45:00|43520.1|43408.1|43523.1|43411.1|43536.9|43424.9|43507.8|43395.8|337
1649404200000|2022-04-08 07:50:00|43522.6|43410.6|43635.5|43523.5|43648.4|43536.4|43522.6|43410.6|678
1649404500000|2022-04-08 07:55:00|43633.9|43521.9|43814.6|43702.6|43825.2|43713.2|43629|43517|747
1649404800000|2022-04-08 08:00:00|43814.3|43702.3|43864.2|43752.2|43890.4|43778.4|43754.6|43642.6|750
1649405100000|2022-04-08 08:05:00|43864.6|43752.6|43868.4|43756.4|43902.6|43790.6|43838|43726|527
1649405400000|2022-04-08 08:10:00|43868.9|43756.9|43895.5|43783.5|43911.1|43799.1|43855.1|43743.1|360
1649405700000|2022-04-08 08:15:00|43895.4|43783.4|43920.9|43808.9|43936.4|43824.4|43884.7|43772.7|279
1649406000000|2022-04-08 08:20:00|43917.6|43805.6|43921.9|43809.9|43954.9|43842.9|43917.4|43805.4|319
1649406300000|2022-04-08 08:25:00|43922.9|43810.9|43865.6|43753.6|43933.9|43821.9|43857.2|43745.2|377
1649406600000|2022-04-08 08:30:00|43868|43756|43779.8|43667.8|43869|43757|43779.8|43667.8|395
1649406900000|2022-04-08 08:35:00|43779.9|43667.9|43773.7|43661.7|43806.3|43694.3|43725.2|43613.2|496
1649407200000|2022-04-08 08:40:00|43774.9|43662.9|43838.5|43726.5|43842.4|43730.4|43763.3|43651.3|403
1649407500000|2022-04-08 08:45:00|43837|43725|43980.9|43868.9|44023|43911|43831.3|43719.3|506
1649407800000|2022-04-08 08:50:00|43982.5|43870.5|43885.1|43773.1|43995.5|43883.5|43879.5|43767.5|390
1649408100000|2022-04-08 08:55:00|43885|43773|43768.8|43656.8|43885|43773|43766.8|43654.8|356
1649408400000|2022-04-08 09:00:00|43768.1|43656.1|43769.9|43657.9|43808.2|43696.2|43741.2|43629.2|413
1649408700000|2022-04-08 09:05:00|43769.8|43657.8|43752|43640|43780.7|43668.7|43740.8|43628.8|491
1649409000000|2022-04-08 09:10:00|43755.7|43643.7|43785.7|43673.7|43793.3|43681.3|43753.9|43641.9|258
1649409300000|2022-04-08 09:15:00|43787.2|43675.2|43823.8|43711.8|43825.6|43713.6|43781.9|43669.9|267
1649409600000|2022-04-08 09:20:00|43823.9|43711.9|43779.8|43667.8|43828.8|43716.8|43775.7|43663.7|184
1649409900000|2022-04-08 09:25:00|43791.1|43679.1|43812.4|43700.4|43812.4|43700.4|43765.7|43653.7|175
1649410200000|2022-04-08 09:30:00|43803.4|43691.4|43703.5|43591.5|43819.3|43707.3|43703.2|43591.2|350
1649410500000|2022-04-08 09:35:00|43701.3|43589.3|43702.6|43590.6|43715.4|43603.4|43690|43578|392
1649410800000|2022-04-08 09:40:00|43699.2|43587.2|43670.4|43558.4|43721.4|43609.4|43667.5|43555.5|264
1649411100000|2022-04-08 09:45:00|43667.2|43555.2|43671.4|43559.4|43699.4|43587.4|43642.5|43530.5|360
1649411400000|2022-04-08 09:50:00|43672.9|43560.9|43607.4|43495.4|43672.9|43560.9|43585.2|43473.2|330
1649411700000|2022-04-08 09:55:00|43605.6|43493.6|43643.3|43531.3|43649.7|43537.7|43601.6|43489.6|172
1649412000000|2022-04-08 10:00:00|43641.5|43529.5|43595|43483|43673.7|43561.7|43590.5|43478.5|380
1649412300000|2022-04-08 10:05:00|43598|43486|43602.9|43490.9|43610|43498|43589.8|43477.8|169
1649412600000|2022-04-08 10:10:00|43603|43491|43603.6|43491.6|43609.4|43497.4|43585|43473|338
1649412900000|2022-04-08 10:15:00|43603.7|43491.7|43588|43476|43609|43497|43573.3|43461.3|162
1649413200000|2022-04-08 10:20:00|43587.4|43475.4|43602.9|43490.9|43604.6|43492.6|43582.2|43470.2|124
1649413500000|2022-04-08 10:25:00|43603.7|43491.7|43596.6|43484.6|43621.6|43509.6|43585.7|43473.7|357
1649413800000|2022-04-08 10:30:00|43597.1|43485.1|43630.6|43518.6|43643.9|43531.9|43596.5|43484.5|282
1649414100000|2022-04-08 10:35:00|43627.6|43515.6|43649.9|43537.9|43649.9|43537.9|43626|43514|246
1649414400000|2022-04-08 10:40:00|43649|43537|43631.4|43519.4|43662.2|43550.2|43617.7|43505.7|251
1649414700000|2022-04-08 10:45:00|43625.5|43513.5|43629.9|43517.9|43649.1|43537.1|43625.5|43513.5|238
1649415000000|2022-04-08 10:50:00|43630|43518|43640.1|43528.1|43650.9|43538.9|43623.8|43511.8|200
1649415300000|2022-04-08 10:55:00|43639.5|43527.5|43616|43504|43641.6|43529.6|43609|43497|148
1649415600000|2022-04-08 11:00:00|43615.7|43503.7|43478|43366|43621.1|43509.1|43455.3|43343.3|312
1649415900000|2022-04-08 11:05:00|43474.7|43362.7|43515.6|43403.6|43572.2|43460.2|43412.4|43300.4|677
1649416200000|2022-04-08 11:10:00|43515.8|43403.8|43566.6|43454.6|43566.9|43454.9|43515.1|43403.1|413
1649416500000|2022-04-08 11:15:00|43565.3|43453.3|43479|43367|43577.4|43465.4|43471.5|43359.5|502
1649416800000|2022-04-08 11:20:00|43478.5|43366.5|43440|43328|43483.2|43371.2|43422.6|43310.6|412
1649417100000|2022-04-08 11:25:00|43440.4|43328.4|43443.5|43331.5|43463.1|43351.1|43437.1|43325.1|263
1649417400000|2022-04-08 11:30:00|43444.2|43332.2|43393.2|43281.2|43472.5|43360.5|43393.2|43281.2|556
1649417700000|2022-04-08 11:35:00|43393.4|43281.4|43418.4|43306.4|43418.4|43306.4|43326.4|43214.4|526
1649418000000|2022-04-08 11:40:00|43418.8|43306.8|43442.3|43330.3|43452.6|43340.6|43415.7|43303.7|387
1649418300000|2022-04-08 11:45:00|43442.5|43330.5|43427.8|43315.8|43455.4|43343.4|43413.5|43301.5|368
1649418600000|2022-04-08 11:50:00|43436.6|43324.6|43410.1|43298.1|43436.6|43324.6|43404.7|43292.7|288
1649418900000|2022-04-08 11:55:00|43410.6|43298.6|43354.3|43242.3|43413.1|43301.1|43326.3|43214.3|457
1649419200000|2022-04-08 12:00:00|43354.1|43242.1|43373.8|43261.8|43402.3|43290.3|43333.9|43221.9|450
1649419500000|2022-04-08 12:05:00|43371.6|43259.6|43464.2|43352.2|43473.7|43361.7|43371.6|43259.6|253
1649419800000|2022-04-08 12:10:00|43461.3|43349.3|43416.1|43304.1|43466.9|43354.9|43416|43304|223
1649420100000|2022-04-08 12:15:00|43416.3|43304.3|43376.5|43264.5|43434.3|43322.3|43345.8|43233.8|306
1649420400000|2022-04-08 12:20:00|43376.6|43264.6|43407.4|43295.4|43407.4|43295.4|43370.5|43258.5|376
1649420700000|2022-04-08 12:25:00|43406.2|43294.2|43433.3|43321.3|43437.5|43325.5|43401.3|43289.3|253
1649421000000|2022-04-08 12:30:00|43433.2|43321.2|43417.9|43305.9|43465.7|43353.7|43382.6|43270.6|258
1649421300000|2022-04-08 12:35:00|43417.7|43305.7|43386.8|43274.8|43422.8|43310.8|43384.5|43272.5|332
1649421600000|2022-04-08 12:40:00|43386.4|43274.4|43336.6|43224.6|43386.4|43274.4|43309|43197|517
1649421900000|2022-04-08 12:45:00|43338|43226|43301.8|43189.8|43342.8|43230.8|43248.8|43136.8|721
1649422200000|2022-04-08 12:50:00|43302.2|43190.2|43226.7|43114.7|43353|43241|43178.8|43066.8|657
1649422500000|2022-04-08 12:55:00|43227|43115|43219|43107|43271.1|43159.1|43217.3|43105.3|530
1649422800000|2022-04-08 13:00:00|43218.5|43106.5|43135.9|43023.9|43248.4|43136.4|43123.1|43011.1|659
1649423100000|2022-04-08 13:05:00|43135.7|43023.7|43093.3|42981.3|43170.3|43058.3|43093.3|42981.3|552
1649423400000|2022-04-08 13:10:00|43094.6|42982.6|43052.2|42940.2|43189.3|43077.3|42997.4|42885.4|779
1649423700000|2022-04-08 13:15:00|43051|42939|43031.9|42919.9|43136.8|43024.8|43016.5|42904.5|533
1649424000000|2022-04-08 13:20:00|43032.9|42920.9|43014.9|42902.9|43072.2|42960.2|43007.5|42895.5|497
1649424300000|2022-04-08 13:25:00|43015.1|42903.1|42947.2|42835.2|43024.7|42912.7|42926.1|42814.1|593
1649424600000|2022-04-08 13:30:00|42947.4|42835.4|42921.4|42809.4|43046.7|42934.7|42863.9|42751.9|757
1649424900000|2022-04-08 13:35:00|42919|42807|42972.1|42860.1|43010.7|42898.7|42900.6|42788.6|726
1649425200000|2022-04-08 13:40:00|42971.5|42859.5|42924.6|42812.6|42975.2|42863.2|42837.3|42725.3|708
1649425500000|2022-04-08 13:45:00|42919.8|42807.8|42991|42879|43002.9|42890.9|42893|42781|569
1649425800000|2022-04-08 13:50:00|42988.5|42876.5|42965.4|42853.4|43035.7|42923.7|42930|42818|767
1649426100000|2022-04-08 13:55:00|42965.9|42853.9|42967.6|42855.6|42988.8|42876.8|42944.4|42832.4|490
1649426400000|2022-04-08 14:00:00|42967.1|42855.1|43221.8|43109.8|43226.5|43114.5|42954|42842|734
1649426700000|2022-04-08 14:05:00|43223.7|43111.7|43416.5|43304.5|43431.7|43319.7|43211.8|43099.8|833
1649427000000|2022-04-08 14:10:00|43408.2|43296.2|43327.1|43215.1|43408.3|43296.3|43270.5|43158.5|639
1649427300000|2022-04-08 14:15:00|43327.4|43215.4|43362.5|43250.5|43381.4|43269.4|43254.8|43142.8|697
1649427600000|2022-04-08 14:20:00|43363.1|43251.1|43478.3|43366.3|43488.9|43376.9|43363.1|43251.1|763
1649427900000|2022-04-08 14:25:00|43481.5|43369.5|43607.6|43495.6|43625|43513|43456.4|43344.4|800
1649428200000|2022-04-08 14:30:00|43608.1|43496.1|43574.5|43462.5|43714.4|43602.4|43559.3|43447.3|820
1649428500000|2022-04-08 14:35:00|43574.3|43462.3|43527.2|43415.2|43579.1|43467.1|43500.2|43388.2|786
1649428800000|2022-04-08 14:40:00|43526.5|43414.5|43402.1|43290.1|43528.5|43416.5|43400.1|43288.1|713
1649429100000|2022-04-08 14:45:00|43401.6|43289.6|43389.1|43277.1|43484.2|43372.2|43387.5|43275.5|585
1649429400000|2022-04-08 14:50:00|43389.4|43277.4|43809.5|43697.5|43833.3|43721.3|43377|43265|899
1649429700000|2022-04-08 14:55:00|43810.5|43698.5|43814.1|43702.1|43905.6|43793.6|43774.5|43662.5|673
1649430000000|2022-04-08 15:00:00|43814.2|43702.2|43924.2|43812.2|44012.5|43900.5|43800.7|43688.7|771
1649430300000|2022-04-08 15:05:00|43924|43812|43915.1|43803.1|44008.5|43896.5|43901.6|43789.6|396
1649430600000|2022-04-08 15:10:00|43914.9|43802.9|43940.3|43828.3|43969.1|43857.1|43894.3|43782.3|372
1649430900000|2022-04-08 15:15:00|43932.1|43820.1|43891|43779|43941.1|43829.1|43849.8|43737.8|397
1649431200000|2022-04-08 15:20:00|43885|43773|43876.5|43764.5|43891.3|43779.3|43843.3|43731.3|377
1649431500000|2022-04-08 15:25:00|43875.9|43763.9|43909.2|43797.2|43909.2|43797.2|43843.5|43731.5|223
1649431800000|2022-04-08 15:30:00|43911.7|43799.7|43986.6|43874.6|43998.3|43886.3|43905.8|43793.8|246
1649432100000|2022-04-08 15:35:00|43984.4|43872.4|43729.5|43617.5|43987.9|43875.9|43709.8|43597.8|623
1649432400000|2022-04-08 15:40:00|43729.3|43617.3|43727.7|43615.7|43782|43670|43716.3|43604.3|563
1649432700000|2022-04-08 15:45:00|43728.1|43616.1|43773.8|43661.8|43809.8|43697.8|43687.7|43575.7|566
1649433000000|2022-04-08 15:50:00|43773.3|43661.3|43693.4|43581.4|43821.5|43709.5|43685.7|43573.7|508
1649433300000|2022-04-08 15:55:00|43694.3|43582.3|43720.2|43608.2|43728.6|43616.6|43663.8|43551.8|498
1649433600000|2022-04-08 16:00:00|43720|43608|43734.1|43622.1|43746.4|43634.4|43687.1|43575.1|442
1649433900000|2022-04-08 16:05:00|43734.7|43622.7|43719.5|43607.5|43766|43654|43719.2|43607.2|534
1649434200000|2022-04-08 16:10:00|43719.4|43607.4|43644.7|43532.7|43778|43666|43634.4|43522.4|560
1649434500000|2022-04-08 16:15:00|43645.2|43533.2|43713.5|43601.5|43718|43606|43635|43523|523
1649434800000|2022-04-08 16:20:00|43712.8|43600.8|43726.3|43614.3|43753.6|43641.6|43709.9|43597.9|380
1649435100000|2022-04-08 16:25:00|43726.5|43614.5|43731.4|43619.4|43750.3|43638.3|43724.5|43612.5|297
1649435400000|2022-04-08 16:30:00|43730.1|43618.1|43673.7|43561.7|43733.7|43621.7|43652.2|43540.2|380
1649435700000|2022-04-08 16:35:00|43674.3|43562.3|43652.3|43540.3|43679.3|43567.3|43639|43527|259
1649436000000|2022-04-08 16:40:00|43651.9|43539.9|43638.7|43526.7|43681.9|43569.9|43637.9|43525.9|335
1649436300000|2022-04-08 16:45:00|43640.3|43528.3|43572|43460|43646.1|43534.1|43569.5|43457.5|361
1649436600000|2022-04-08 16:50:00|43569.5|43457.5|43568.9|43456.9|43581.9|43469.9|43500.8|43388.8|447
1649436900000|2022-04-08 16:55:00|43561|43449|43510.1|43398.1|43570|43458|43506.7|43394.7|415
1649437200000|2022-04-08 17:00:00|43510.5|43398.5|43466.7|43354.7|43520.9|43408.9|43417.9|43305.9|404
1649437500000|2022-04-08 17:05:00|43466.9|43354.9|43389.1|43277.1|43467.1|43355.1|43387.1|43275.1|365
1649437800000|2022-04-08 17:10:00|43376.1|43264.1|43151.3|43039.3|43386.1|43274.1|43113.2|43001.2|556
1649438100000|2022-04-08 17:15:00|43148.9|43036.9|42977|42865|43195.5|43083.5|42927.5|42815.5|750
1649438400000|2022-04-08 17:20:00|42979|42867|43001.9|42889.9|43124.3|43012.3|42974.5|42862.5|662
1649438700000|2022-04-08 17:25:00|42998.5|42886.5|42928.9|42816.9|43035|42923|42928.9|42816.9|550
1649439000000|2022-04-08 17:30:00|42929.9|42817.9|42911.1|42799.1|43031.5|42919.5|42898|42786|621
1649439300000|2022-04-08 17:35:00|42911.9|42799.9|43043.5|42931.5|43065.9|42953.9|42880.2|42768.2|721
1649439600000|2022-04-08 17:40:00|43043.9|42931.9|42965|42853|43101.2|42989.2|42963.4|42851.4|592
1649439900000|2022-04-08 17:45:00|42965.1|42853.1|42997.2|42885.2|43044.1|42932.1|42959.4|42847.4|565
1649440200000|2022-04-08 17:50:00|42997.7|42885.7|43004.9|42892.9|43015.8|42903.8|42963.4|42851.4|460
1649440500000|2022-04-08 17:55:00|43004.7|42892.7|43066.8|42954.8|43072.8|42960.8|42991|42879|462
1649440800000|2022-04-08 18:00:00|43067.1|42955.1|43035.9|42923.9|43082.6|42970.6|43018.8|42906.8|511
1649441100000|2022-04-08 18:05:00|43036.7|42924.7|42966|42854|43047.4|42935.4|42921.8|42809.8|429
1649441400000|2022-04-08 18:10:00|42965.6|42853.6|42664.3|42552.3|42984.3|42872.3|42503.9|42391.9|772
1649441700000|2022-04-08 18:15:00|42667.6|42555.6|42696.3|42584.3|42807.1|42695.1|42592.6|42480.6|792
1649442000000|2022-04-08 18:20:00|42701.2|42589.2|42790.5|42678.5|42858.4|42746.4|42697|42585|610
1649442300000|2022-04-08 18:25:00|42790|42678|42745.9|42633.9|42796.2|42684.2|42704.2|42592.2|516
1649442600000|2022-04-08 18:30:00|42745|42633|42770.6|42658.6|42805.8|42693.8|42727.8|42615.8|612
1649442900000|2022-04-08 18:35:00|42770.8|42658.8|42703.3|42591.3|42784.7|42672.7|42691.1|42579.1|490
1649443200000|2022-04-08 18:40:00|42703.1|42591.1|42889|42777|42899|42787|42702.7|42590.7|614
1649443500000|2022-04-08 18:45:00|42889.4|42777.4|42947.3|42835.3|43014.4|42902.4|42875|42763|429
1649443800000|2022-04-08 18:50:00|42947.6|42835.6|43034.8|42922.8|43294.5|43182.5|42944|42832|861
1649444100000|2022-04-08 18:55:00|43042.2|42930.2|42998.7|42886.7|43048.4|42936.4|42931.7|42819.7|665
1649444400000|2022-04-08 19:00:00|42994|42882|43132|43020|43140.6|43028.6|42965.3|42853.3|628
1649444700000|2022-04-08 19:05:00|43131.6|43019.6|43081.3|42969.3|43131.6|43019.6|43060.8|42948.8|554
1649445000000|2022-04-08 19:10:00|43081.7|42969.7|43183.1|43071.1|43226.7|43114.7|43081.7|42969.7|604
1649445300000|2022-04-08 19:15:00|43184.7|43072.7|43179.4|43067.4|43240.3|43128.3|43162.6|43050.6|637
1649445600000|2022-04-08 19:20:00|43180.5|43068.5|43092.1|42980.1|43187.5|43075.5|43080.8|42968.8|585
1649445900000|2022-04-08 19:25:00|43091|42979|43131.9|43019.9|43134.6|43022.6|43083.7|42971.7|476
1649446200000|2022-04-08 19:30:00|43132.2|43020.2|42986.4|42874.4|43177.4|43065.4|42984.3|42872.3|712
1649446500000|2022-04-08 19:35:00|42984.3|42872.3|42895.7|42783.7|42990.3|42878.3|42888.6|42776.6|628
1649446800000|2022-04-08 19:40:00|42895.9|42783.9|42929.2|42817.2|42929.5|42817.5|42754.3|42642.3|600
1649447100000|2022-04-08 19:45:00|42929.5|42817.5|42739.3|42627.3|42986.2|42874.2|42739.3|42627.3|643
1649447400000|2022-04-08 19:50:00|42738.9|42626.9|42747.4|42635.4|42806.1|42694.1|42729.6|42617.6|608
1649447700000|2022-04-08 19:55:00|42747.6|42635.6|42786.3|42674.3|42795.7|42683.7|42725.5|42613.5|648
1649448000000|2022-04-08 20:00:00|42786.7|42674.7|42861.5|42749.5|42877.5|42765.5|42746.3|42634.3|602
1649448300000|2022-04-08 20:05:00|42859.5|42747.5|42880.8|42768.8|42916.5|42804.5|42859.5|42747.5|378
1649448600000|2022-04-08 20:10:00|42878.7|42766.7|42885.6|42773.6|42903.7|42791.7|42862|42750|427
1649448900000|2022-04-08 20:15:00|42883|42771|42770.8|42658.8|42886|42774|42770.8|42658.8|387
1649449200000|2022-04-08 20:20:00|42771.1|42659.1|42682.8|42570.8|42775|42663|42655.3|42543.3|461
1649449500000|2022-04-08 20:25:00|42682.9|42570.9|42713|42601|42732.5|42620.5|42597.5|42485.5|739
1649449800000|2022-04-08 20:30:00|42713.1|42601.1|42860.2|42748.2|42886.8|42774.8|42670.8|42558.8|577
1649450100000|2022-04-08 20:35:00|42860.4|42748.4|42836|42724|42860.4|42748.4|42809.5|42697.5|352
1649450400000|2022-04-08 20:40:00|42836.1|42724.1|42801|42689|42901.3|42789.3|42801|42689|459
1649450700000|2022-04-08 20:45:00|42801.7|42689.7|42856.4|42744.4|42859.9|42747.9|42799.8|42687.8|485
1649451000000|2022-04-08 20:50:00|42856.6|42744.6|42869.3|42757.3|42874|42762|42844|42732|369
1649451300000|2022-04-08 20:55:00|42869.2|42757.2|42797.2|42685.2|42878.4|42766.4|42796.7|42684.7|360
1649487600000|2022-04-09 07:00:00|42845.1|42733.1|42531|42419|42845.1|42733.1|42506.1|42394.1|321
1649487900000|2022-04-09 07:05:00|42530.9|42418.9|42528.9|42416.9|42539.7|42427.7|42526.4|42414.4|206
1649488200000|2022-04-09 07:10:00|42528.7|42416.7|42474.2|42362.2|42529.4|42417.4|42473.5|42361.5|253
1649488500000|2022-04-09 07:15:00|42474.3|42362.3|42522.2|42410.2|42529.1|42417.1|42474.3|42362.3|341
1649488800000|2022-04-09 07:20:00|42522.8|42410.8|42476.6|42364.6|42535.4|42423.4|42475.1|42363.1|214
1649489100000|2022-04-09 07:25:00|42481.4|42369.4|42447.8|42335.8|42481.4|42369.4|42447.6|42335.6|179
1649489400000|2022-04-09 07:30:00|42448|42336|42420.8|42308.8|42465.4|42353.4|42419.9|42307.9|264
1649489700000|2022-04-09 07:35:00|42424|42312|42466.1|42354.1|42475.3|42363.3|42424|42312|342
1649490000000|2022-04-09 07:40:00|42466.4|42354.4|42454.3|42342.3|42484.1|42372.1|42454.3|42342.3|152
1649490300000|2022-04-09 07:45:00|42454.4|42342.4|42534.6|42422.6|42537.5|42425.5|42454.4|42342.4|233
1649490600000|2022-04-09 07:50:00|42534|42422|42559.9|42447.9|42562.2|42450.2|42531|42419|192
1649490900000|2022-04-09 07:55:00|42560.3|42448.3|42537.8|42425.8|42561.3|42449.3|42520.5|42408.5|211
1649491200000|2022-04-09 08:00:00|42537.3|42425.3|42500.7|42388.7|42555.8|42443.8|42500.5|42388.5|172
1649491500000|2022-04-09 08:05:00|42500.5|42388.5|42485.1|42373.1|42505|42393|42478.2|42366.2|336
1649491800000|2022-04-09 08:10:00|42484.7|42372.7|42497.6|42385.6|42502.9|42390.9|42479.7|42367.7|150
1649492100000|2022-04-09 08:15:00|42498.2|42386.2|42515.7|42403.7|42521.8|42409.8|42497.8|42385.8|144
1649492400000|2022-04-09 08:20:00|42516.4|42404.4|42481.6|42369.6|42516.4|42404.4|42478.2|42366.2|215
1649492700000|2022-04-09 08:25:00|42482|42370|42437|42325|42488.3|42376.3|42433.2|42321.2|224
1649493000000|2022-04-09 08:30:00|42436.4|42324.4|42474.3|42362.3|42474.3|42362.3|42433.7|42321.7|211
1649493300000|2022-04-09 08:35:00|42474.1|42362.1|42531.7|42419.7|42531.7|42419.7|42474.1|42362.1|279
1649493600000|2022-04-09 08:40:00|42531.9|42419.9|42532.5|42420.5|42561.7|42449.7|42528.9|42416.9|230
1649493900000|2022-04-09 08:45:00|42532.1|42420.1|42474.1|42362.1|42533.5|42421.5|42459.7|42347.7|204
1649494200000|2022-04-09 08:50:00|42474|42362|42536|42424|42536.9|42424.9|42467.9|42355.9|206
1649494500000|2022-04-09 08:55:00|42535.5|42423.5|42519|42407|42536|42424|42506.5|42394.5|144
1649494800000|2022-04-09 09:00:00|42520.3|42408.3|42503.8|42391.8|42534.3|42422.3|42501.5|42389.5|258
1649495100000|2022-04-09 09:05:00|42503.6|42391.6|42513|42401|42523.9|42411.9|42494.9|42382.9|430
1649495400000|2022-04-09 09:10:00|42513.1|42401.1|42525.2|42413.2|42526.3|42414.3|42511.3|42399.3|262
1649495700000|2022-04-09 09:15:00|42524.8|42412.8|42494|42382|42524.8|42412.8|42493.9|42381.9|140
1649496000000|2022-04-09 09:20:00|42494.6|42382.6|42492.1|42380.1|42509.6|42397.6|42491.1|42379.1|147
1649496300000|2022-04-09 09:25:00|42485.5|42373.5|42486.1|42374.1|42498.8|42386.8|42481.5|42369.5|138
1649496600000|2022-04-09 09:30:00|42486.3|42374.3|42490.8|42378.8|42499.1|42387.1|42476.7|42364.7|247
1649496900000|2022-04-09 09:35:00|42490.7|42378.7|42495.4|42383.4|42512.6|42400.6|42490|42378|223
1649497200000|2022-04-09 09:40:00|42494.4|42382.4|42472.7|42360.7|42494.4|42382.4|42468.5|42356.5|143
1649497500000|2022-04-09 09:45:00|42472.9|42360.9|42492.2|42380.2|42498.2|42386.2|42469|42357|152
1649497800000|2022-04-09 09:50:00|42492.7|42380.7|42536.6|42424.6|42541.5|42429.5|42492.2|42380.2|161
1649498100000|2022-04-09 09:55:00|42537.8|42425.8|42510|42398|42542.1|42430.1|42508.4|42396.4|158
1649498400000|2022-04-09 10:00:00|42509.6|42397.6|42464.4|42352.4|42517.5|42405.5|42463.7|42351.7|338
1649498700000|2022-04-09 10:05:00|42464.7|42352.7|42490.7|42378.7|42491.1|42379.1|42460.1|42348.1|239
1649499000000|2022-04-09 10:10:00|42491|42379|42479.2|42367.2|42499|42387|42467.4|42355.4|196
1649499300000|2022-04-09 10:15:00|42479.7|42367.7|42511.4|42399.4|42512.6|42400.6|42479.6|42367.6|208
1649499600000|2022-04-09 10:20:00|42511.5|42399.5|42487.1|42375.1|42511.5|42399.5|42486.2|42374.2|211
1649499900000|2022-04-09 10:25:00|42487|42375|42443.5|42331.5|42489.5|42377.5|42442.3|42330.3|249
1649500200000|2022-04-09 10:30:00|42443.2|42331.2|42512.2|42400.2|42512.3|42400.3|42398.2|42286.2|365
1649500500000|2022-04-09 10:35:00|42513.1|42401.1|42527.8|42415.8|42527.9|42415.9|42509.4|42397.4|350
1649500800000|2022-04-09 10:40:00|42528.1|42416.1|42527.3|42415.3|42538.3|42426.3|42526.5|42414.5|254
1649501100000|2022-04-09 10:45:00|42527.6|42415.6|42469|42357|42528.8|42416.8|42469|42357|314
1649501400000|2022-04-09 10:50:00|42469.1|42357.1|42475.6|42363.6|42499.5|42387.5|42464.6|42352.6|331
1649501700000|2022-04-09 10:55:00|42475.1|42363.1|42525.5|42413.5|42525.5|42413.5|42475.1|42363.1|223
1649502000000|2022-04-09 11:00:00|42525.4|42413.4|42508.4|42396.4|42539.2|42427.2|42507.3|42395.3|232
1649502300000|2022-04-09 11:05:00|42509.9|42397.9|42507.6|42395.6|42519.2|42407.2|42497.3|42385.3|231
1649502600000|2022-04-09 11:10:00|42508|42396|42543.4|42431.4|42543.9|42431.9|42505|42393|202
1649502900000|2022-04-09 11:15:00|42546|42434|42578.8|42466.8|42579.2|42467.2|42545.9|42433.9|323
1649503200000|2022-04-09 11:20:00|42578.5|42466.5|42541|42429|42594.4|42482.4|42539.7|42427.7|316
1649503500000|2022-04-09 11:25:00|42540.3|42428.3|42547.3|42435.3|42551.7|42439.7|42510.8|42398.8|253
1649503800000|2022-04-09 11:30:00|42547.2|42435.2|42541.4|42429.4|42560.9|42448.9|42525.4|42413.4|258
1649504100000|2022-04-09 11:35:00|42541.5|42429.5|42515|42403|42541.5|42429.5|42514.2|42402.2|126
1649504400000|2022-04-09 11:40:00|42514.5|42402.5|42536.1|42424.1|42540.7|42428.7|42514.3|42402.3|202
1649504700000|2022-04-09 11:45:00|42536.7|42424.7|42528.2|42416.2|42537.6|42425.6|42519.6|42407.6|227
1649505000000|2022-04-09 11:50:00|42528.1|42416.1|42520.4|42408.4|42531.2|42419.2|42519.9|42407.9|146
1649505300000|2022-04-09 11:55:00|42519.9|42407.9|42508.3|42396.3|42525.1|42413.1|42502|42390|133
1649505600000|2022-04-09 12:00:00|42508.4|42396.4|42515|42403|42521.4|42409.4|42496.5|42384.5|335
1649505900000|2022-04-09 12:05:00|42514.8|42402.8|42481.2|42369.2|42514.8|42402.8|42480.9|42368.9|186
1649506200000|2022-04-09 12:10:00|42480.8|42368.8|42505.9|42393.9|42527.1|42415.1|42478.8|42366.8|248
1649506500000|2022-04-09 12:15:00|42505.7|42393.7|42469.8|42357.8|42514.2|42402.2|42464.3|42352.3|237
1649506800000|2022-04-09 12:20:00|42470|42358|42501.5|42389.5|42505.9|42393.9|42468.9|42356.9|392
1649507100000|2022-04-09 12:25:00|42503.4|42391.4|42516.4|42404.4|42518.7|42406.7|42502.9|42390.9|189
1649507400000|2022-04-09 12:30:00|42517.2|42405.2|42562.3|42450.3|42569|42457|42515.6|42403.6|353
1649507700000|2022-04-09 12:35:00|42562.5|42450.5|42559|42447|42563.5|42451.5|42536.1|42424.1|303
1649508000000|2022-04-09 12:40:00|42558.9|42446.9|42547.1|42435.1|42559|42447|42537.7|42425.7|304
1649508300000|2022-04-09 12:45:00|42546.5|42434.5|42527.7|42415.7|42546.5|42434.5|42527.7|42415.7|174
1649508600000|2022-04-09 12:50:00|42524.3|42412.3|42519.4|42407.4|42524.3|42412.3|42512.5|42400.5|193
1649508900000|2022-04-09 12:55:00|42519.5|42407.5|42559.8|42447.8|42562.1|42450.1|42510.5|42398.5|264
1649509200000|2022-04-09 13:00:00|42559.4|42447.4|42550|42438|42565.8|42453.8|42548.4|42436.4|180
1649509500000|2022-04-09 13:05:00|42550.4|42438.4|42533|42421|42553.9|42441.9|42532.4|42420.4|284
1649509800000|2022-04-09 13:10:00|42532.6|42420.6|42530.5|42418.5|42537.1|42425.1|42529.9|42417.9|183
1649510100000|2022-04-09 13:15:00|42530.6|42418.6|42549.7|42437.7|42551|42439|42525.3|42413.3|182
1649510400000|2022-04-09 13:20:00|42550.1|42438.1|42528.6|42416.6|42550.7|42438.7|42527.6|42415.6|209
1649510700000|2022-04-09 13:25:00|42528.5|42416.5|42554.3|42442.3|42554.3|42442.3|42525.6|42413.6|183
1649511000000|2022-04-09 13:30:00|42554.1|42442.1|42548.5|42436.5|42563.7|42451.7|42545|42433|261
1649511300000|2022-04-09 13:35:00|42549.1|42437.1|42552.7|42440.7|42558.1|42446.1|42548.2|42436.2|197
1649511600000|2022-04-09 13:40:00|42552.5|42440.5|42559.1|42447.1|42559.5|42447.5|42538.4|42426.4|221
1649511900000|2022-04-09 13:45:00|42561.8|42449.8|42564|42452|42565.5|42453.5|42556.3|42444.3|152
1649512200000|2022-04-09 13:50:00|42563.1|42451.1|42526.3|42414.3|42564.5|42452.5|42526.3|42414.3|180
1649512500000|2022-04-09 13:55:00|42526.2|42414.2|42522.3|42410.3|42526.2|42414.2|42518|42406|136
1649512800000|2022-04-09 14:00:00|42522.8|42410.8|42533.5|42421.5|42539.9|42427.9|42517|42405|174
1649513100000|2022-04-09 14:05:00|42532.9|42420.9|42549.3|42437.3|42551.2|42439.2|42532|42420|159
1649513400000|2022-04-09 14:10:00|42552.4|42440.4|42447.4|42335.4|42554|42442|42442.7|42330.7|319
1649513700000|2022-04-09 14:15:00|42447.1|42335.1|42498.2|42386.2|42501.9|42389.9|42444.9|42332.9|385
1649514000000|2022-04-09 14:20:00|42498.5|42386.5|42468.1|42356.1|42502.8|42390.8|42440.5|42328.5|393
1649514300000|2022-04-09 14:25:00|42467.7|42355.7|42487.6|42375.6|42497.2|42385.2|42458.9|42346.9|366
1649514600000|2022-04-09 14:30:00|42487|42375|42476.5|42364.5|42493.2|42381.2|42476.5|42364.5|194
1649514900000|2022-04-09 14:35:00|42476.7|42364.7|42475.2|42363.2|42500.1|42388.1|42459.9|42347.9|367
1649515200000|2022-04-09 14:40:00|42475.1|42363.1|42483.7|42371.7|42485.2|42373.2|42436.6|42324.6|255
1649515500000|2022-04-09 14:45:00|42483.8|42371.8|42470|42358|42488.7|42376.7|42449|42337|193
1649515800000|2022-04-09 14:50:00|42470.6|42358.6|42502|42390|42502|42390|42470|42358|192
1649516100000|2022-04-09 14:55:00|42501.5|42389.5|42514.9|42402.9|42514.9|42402.9|42493.4|42381.4|222
1649516400000|2022-04-09 15:00:00|42517.7|42405.7|42522.8|42410.8|42522.8|42410.8|42510.8|42398.8|233
1649516700000|2022-04-09 15:05:00|42523|42411|42514|42402|42526.8|42414.8|42502.9|42390.9|295
1649517000000|2022-04-09 15:10:00|42513.9|42401.9|42501.2|42389.2|42513.9|42401.9|42482.2|42370.2|313
1649517300000|2022-04-09 15:15:00|42502.1|42390.1|42462.8|42350.8|42506.4|42394.4|42458.3|42346.3|250
1649517600000|2022-04-09 15:20:00|42462.5|42350.5|42442.2|42330.2|42470.1|42358.1|42441.4|42329.4|291
1649517900000|2022-04-09 15:25:00|42442.1|42330.1|42415.3|42303.3|42459.8|42347.8|42340.6|42228.6|501
1649518200000|2022-04-09 15:30:00|42415.4|42303.4|42360.1|42248.1|42420.9|42308.9|42322.7|42210.7|391
1649518500000|2022-04-09 15:35:00|42360|42248|42366.5|42254.5|42368.7|42256.7|42330.7|42218.7|555
1649518800000|2022-04-09 15:40:00|42367|42255|42382.6|42270.6|42423.2|42311.2|42365.2|42253.2|445
1649519100000|2022-04-09 15:45:00|42382.4|42270.4|42334.1|42222.1|42401.8|42289.8|42330.8|42218.8|439
1649519400000|2022-04-09 15:50:00|42334.3|42222.3|42327.4|42215.4|42378.3|42266.3|42327.2|42215.2|450
1649519700000|2022-04-09 15:55:00|42327.2|42215.2|42280.8|42168.8|42327.2|42215.2|42262.8|42150.8|562
1649520000000|2022-04-09 16:00:00|42281.6|42169.6|42344.8|42232.8|42345.5|42233.5|42254.9|42142.9|593
1649520300000|2022-04-09 16:05:00|42343.7|42231.7|42356.1|42244.1|42357.3|42245.3|42332.8|42220.8|355
1649520600000|2022-04-09 16:10:00|42356.3|42244.3|42367|42255|42374.8|42262.8|42352.3|42240.3|219
1649520900000|2022-04-09 16:15:00|42366.4|42254.4|42413.9|42301.9|42415.3|42303.3|42356.4|42244.4|326
1649521200000|2022-04-09 16:20:00|42414|42302|42426.6|42314.6|42431.3|42319.3|42409|42297|246
1649521500000|2022-04-09 16:25:00|42426.9|42314.9|42481.9|42369.9|42496.6|42384.6|42426.9|42314.9|406
1649521800000|2022-04-09 16:30:00|42481.5|42369.5|42504.3|42392.3|42519.2|42407.2|42481.5|42369.5|333
1649522100000|2022-04-09 16:35:00|42504.1|42392.1|42495|42383|42513.5|42401.5|42481.1|42369.1|310
1649522400000|2022-04-09 16:40:00|42495.5|42383.5|42506.9|42394.9|42521.4|42409.4|42489.1|42377.1|307
1649522700000|2022-04-09 16:45:00|42507.2|42395.2|42538.9|42426.9|42538.9|42426.9|42504.6|42392.6|123
1649523000000|2022-04-09 16:50:00|42538.8|42426.8|42536.9|42424.9|42574.4|42462.4|42534.6|42422.6|242
1649523300000|2022-04-09 16:55:00|42536.8|42424.8|42511.4|42399.4|42538.3|42426.3|42491.1|42379.1|317
1649523600000|2022-04-09 17:00:00|42511.2|42399.2|42504.2|42392.2|42511.7|42399.7|42480.9|42368.9|249
1649523900000|2022-04-09 17:05:00|42501.7|42389.7|42544|42432|42544.2|42432.2|42500.1|42388.1|206
1649524200000|2022-04-09 17:10:00|42544.1|42432.1|42570.8|42458.8|42583.4|42471.4|42543.4|42431.4|341
1649524500000|2022-04-09 17:15:00|42570.7|42458.7|42562.5|42450.5|42573.1|42461.1|42556.5|42444.5|217
1649524800000|2022-04-09 17:20:00|42565.1|42453.1|42576.1|42464.1|42583.1|42471.1|42565.1|42453.1|237
1649525100000|2022-04-09 17:25:00|42576.2|42464.2|42557.5|42445.5|42584.9|42472.9|42557.5|42445.5|185
1649525400000|2022-04-09 17:30:00|42558|42446|42642.6|42530.6|42671.3|42559.3|42558|42446|576
1649525700000|2022-04-09 17:35:00|42642.9|42530.9|42635.4|42523.4|42646.5|42534.5|42626.7|42514.7|335
1649526000000|2022-04-09 17:40:00|42635.3|42523.3|42645.7|42533.7|42645.7|42533.7|42613.3|42501.3|317
1649526300000|2022-04-09 17:45:00|42646.7|42534.7|42634.9|42522.9|42655.1|42543.1|42634.4|42522.4|193
1649526600000|2022-04-09 17:50:00|42635|42523|42621.1|42509.1|42645.7|42533.7|42620.2|42508.2|261
1649526900000|2022-04-09 17:55:00|42621|42509|42639.9|42527.9|42639.9|42527.9|42619.6|42507.6|302
1649527200000|2022-04-09 18:00:00|42642.1|42530.1|42656.9|42544.9|42683.7|42571.7|42642.1|42530.1|397
1648940400000|2022-04-02 23:00:00|46180|46068|46114.4|46002.4|46187.4|46075.4|46114.2|46002.2|527
1648940700000|2022-04-02 23:05:00|46114.3|46002.3|46108.4|45996.4|46141|46029|46102.6|45990.6|448
1648941000000|2022-04-02 23:10:00|46111.3|45999.3|46158.5|46046.5|46208.9|46096.9|46103.3|45991.3|574
1648941300000|2022-04-02 23:15:00|46155.6|46043.6|46178.1|46066.1|46178.1|46066.1|46148.8|46036.8|385
1648941600000|2022-04-02 23:20:00|46176.2|46064.2|46148.5|46036.5|46179.5|46067.5|46148.4|46036.4|428
1648941900000|2022-04-02 23:25:00|46148.7|46036.7|46125.4|46013.4|46148.7|46036.7|46073.2|45961.2|509
1648942200000|2022-04-02 23:30:00|46126.4|46014.4|46016.7|45904.7|46126.4|46014.4|46011.2|45899.2|567
1648942500000|2022-04-02 23:35:00|46016.8|45904.8|46028|45916|46035.5|45923.5|45944.6|45832.6|726
1648942800000|2022-04-02 23:40:00|46028.2|45916.2|45998.5|45886.5|46028.7|45916.7|45998.1|45886.1|340
1648943100000|2022-04-02 23:45:00|45998.6|45886.6|45924|45812|46015.3|45903.3|45920.1|45808.1|591
1648943400000|2022-04-02 23:50:00|45921.1|45809.1|45914.2|45802.2|45964.3|45852.3|45913.1|45801.1|619
1648943700000|2022-04-02 23:55:00|45914.3|45802.3|45875.8|45763.8|45919.9|45807.9|45862.2|45750.2|614
1648944000000|2022-04-03 00:00:00|45875.4|45763.4|45920.7|45808.7|45924.4|45812.4|45842.3|45730.3|740
1648944300000|2022-04-03 00:05:00|45920|45808|45993.2|45881.2|46015.2|45903.2|45881.1|45769.1|588
1648944600000|2022-04-03 00:10:00|45995.1|45883.1|45995.4|45883.4|45997|45885|45945.3|45833.3|526
1648944900000|2022-04-03 00:15:00|45995.7|45883.7|45999.5|45887.5|46002.8|45890.8|45969.9|45857.9|580
1648945200000|2022-04-03 00:20:00|46001.1|45889.1|46004.7|45892.7|46105.5|45993.5|46000.7|45888.7|638
1648945500000|2022-04-03 00:25:00|46004.2|45892.2|45981.9|45869.9|46004.2|45892.2|45935.6|45823.6|573
1648945800000|2022-04-03 00:30:00|45981.3|45869.3|46018.1|45906.1|46037.2|45925.2|45924.6|45812.6|490
1648946100000|2022-04-03 00:35:00|46019.8|45907.8|46046.7|45934.7|46051.6|45939.6|46019.8|45907.8|445
1648946400000|2022-04-03 00:40:00|46046.4|45934.4|46076.1|45964.1|46084.8|45972.8|46044|45932|376
1648946700000|2022-04-03 00:45:00|46075.9|45963.9|46091.5|45979.5|46094.4|45982.4|46071.5|45959.5|292
1648947000000|2022-04-03 00:50:00|46091.3|45979.3|46104.6|45992.6|46106.8|45994.8|46091.2|45979.2|186
1648947300000|2022-04-03 00:55:00|46105.7|45993.7|46130.8|46018.8|46130.8|46018.8|46083|45971|317
1648947600000|2022-04-03 01:00:00|46130.4|46018.4|46099.8|45987.8|46131|46019|46099|45987|287
1648947900000|2022-04-03 01:05:00|46099.7|45987.7|46059|45947|46100|45988|46033.4|45921.4|427
1648948200000|2022-04-03 01:10:00|46058.9|45946.9|45975|45863|46059|45947|45951.2|45839.2|438
1648948500000|2022-04-03 01:15:00|45975.1|45863.1|45880.8|45768.8|45984.9|45872.9|45880.8|45768.8|414
1648948800000|2022-04-03 01:20:00|45878.5|45766.5|45787.8|45675.8|45886.2|45774.2|45622.6|45510.6|869
1648949100000|2022-04-03 01:25:00|45787.3|45675.3|45690.8|45578.8|45793.8|45681.8|45653.1|45541.1|665
1648949400000|2022-04-03 01:30:00|45691.1|45579.1|45640.8|45528.8|45752|45640|45628|45516|748
1648949700000|2022-04-03 01:35:00|45642|45530|45661.8|45549.8|45697.3|45585.3|45627.2|45515.2|605
1648950000000|2022-04-03 01:40:00|45657.2|45545.2|45840.4|45728.4|45840.9|45728.9|45656.9|45544.9|598
1648950300000|2022-04-03 01:45:00|45840.9|45728.9|45841.8|45729.8|45897.7|45785.7|45823.6|45711.6|678
1648950600000|2022-04-03 01:50:00|45842.4|45730.4|45818.6|45706.6|45869.7|45757.7|45807.6|45695.6|491
1648950900000|2022-04-03 01:55:00|45818.7|45706.7|45924.4|45812.4|45939.9|45827.9|45818.7|45706.7|773
1648951200000|2022-04-03 02:00:00|45923.7|45811.7|45965.5|45853.5|45966.4|45854.4|45878.8|45766.8|532
1648951500000|2022-04-03 02:05:00|45965.6|45853.6|45946.3|45834.3|45970.4|45858.4|45942.7|45830.7|316
1648951800000|2022-04-03 02:10:00|45946.7|45834.7|45955.1|45843.1|45959.5|45847.5|45940.7|45828.7|400
1648952100000|2022-04-03 02:15:00|45955.3|45843.3|45965.8|45853.8|45970.2|45858.2|45955|45843|262
1648952400000|2022-04-03 02:20:00|45965.4|45853.4|45997|45885|45997.6|45885.6|45965.4|45853.4|405
1648952700000|2022-04-03 02:25:00|45997.6|45885.6|45965.7|45853.7|45997.6|45885.6|45958.4|45846.4|501
1648953000000|2022-04-03 02:30:00|45965.6|45853.6|46012.4|45900.4|46012.4|45900.4|45964.9|45852.9|494
1648953300000|2022-04-03 02:35:00|46012.5|45900.5|46021|45909|46023.1|45911.1|46012.5|45900.5|180
1648953600000|2022-04-03 02:40:00|46020.9|45908.9|45946|45834|46022.3|45910.3|45943.4|45831.4|425
1648953900000|2022-04-03 02:45:00|45945.9|45833.9|45866.9|45754.9|45946|45834|45866.9|45754.9|480
1648954200000|2022-04-03 02:50:00|45867.3|45755.3|45869.6|45757.6|45881.9|45769.9|45851.2|45739.2|542
1648954500000|2022-04-03 02:55:00|45871.1|45759.1|45850|45738|45873.1|45761.1|45837.1|45725.1|545
1648954800000|2022-04-03 03:00:00|45850.2|45738.2|45918.5|45806.5|45922.4|45810.4|45816.6|45704.6|516
1648955100000|2022-04-03 03:05:00|45919.5|45807.5|45940|45828|45940.7|45828.7|45897.1|45785.1|571
1648955400000|2022-04-03 03:10:00|45940.5|45828.5|45928|45816|45942.5|45830.5|45924.9|45812.9|459
1648955700000|2022-04-03 03:15:00|45927.3|45815.3|45970.3|45858.3|45971|45859|45923.8|45811.8|499
1648956000000|2022-04-03 03:20:00|45970.4|45858.4|45977.3|45865.3|45993.2|45881.2|45953.8|45841.8|418
1648956300000|2022-04-03 03:25:00|45977|45865|45986.5|45874.5|45999.3|45887.3|45976.2|45864.2|298
1648956600000|2022-04-03 03:30:00|45985.8|45873.8|46019.4|45907.4|46023.7|45911.7|45984.7|45872.7|425
1648956900000|2022-04-03 03:35:00|46018.8|45906.8|46003.9|45891.9|46031.2|45919.2|46001.4|45889.4|286
1648957200000|2022-04-03 03:40:00|46003.8|45891.8|45952|45840|46004.7|45892.7|45946.5|45834.5|568
1648957500000|2022-04-03 03:45:00|45952.2|45840.2|45992.9|45880.9|46000.7|45888.7|45952|45840|419
1648957800000|2022-04-03 03:50:00|45991|45879|45972.8|45860.8|45997.2|45885.2|45971.5|45859.5|403
1648958100000|2022-04-03 03:55:00|45972.4|45860.4|46005.3|45893.3|46008.5|45896.5|45964.4|45852.4|414
1648958400000|2022-04-03 04:00:00|46005.4|45893.4|46032.3|45920.3|46032.3|45920.3|45996.5|45884.5|376
1648958700000|2022-04-03 04:05:00|46031.8|45919.8|46186.8|46074.8|46200.9|46088.9|46031.8|45919.8|549
1648959000000|2022-04-03 04:10:00|46187|46075|46231.7|46119.7|46231.7|46119.7|46186.1|46074.1|349
1648959300000|2022-04-03 04:15:00|46231.5|46119.5|46213.5|46101.5|46231.7|46119.7|46207.8|46095.8|228
1648959600000|2022-04-03 04:20:00|46213.8|46101.8|46188.5|46076.5|46213.8|46101.8|46187.8|46075.8|331
1648959900000|2022-04-03 04:25:00|46188.1|46076.1|46214.4|46102.4|46214.6|46102.6|46186.6|46074.6|248
1648960200000|2022-04-03 04:30:00|46214.7|46102.7|46218.1|46106.1|46231.7|46119.7|46211.2|46099.2|182
1648960500000|2022-04-03 04:35:00|46219|46107|46182.8|46070.8|46219|46107|46179.9|46067.9|290
1648960800000|2022-04-03 04:40:00|46182.2|46070.2|46196.7|46084.7|46196.9|46084.9|46176.6|46064.6|338
1648961100000|2022-04-03 04:45:00|46195.9|46083.9|46199.6|46087.6|46212.1|46100.1|46192.7|46080.7|228
1648961400000|2022-04-03 04:50:00|46199.5|46087.5|46330.9|46218.9|46332.3|46220.3|46199.5|46087.5|371
1648961700000|2022-04-03 04:55:00|46330.5|46218.5|46421.1|46309.1|46421.1|46309.1|46327.2|46215.2|306
1648962000000|2022-04-03 05:00:00|46421|46309|46384.8|46272.8|46433.1|46321.1|46379.6|46267.6|508
1648962300000|2022-04-03 05:05:00|46384.6|46272.6|46334.7|46222.7|46388.5|46276.5|46311.4|46199.4|628
1648962600000|2022-04-03 05:10:00|46334.8|46222.8|46334|46222|46354.4|46242.4|46328.6|46216.6|300
1648962900000|2022-04-03 05:15:00|46333.4|46221.4|46309.7|46197.7|46364.6|46252.6|46307.6|46195.6|420
1648963200000|2022-04-03 05:20:00|46308.9|46196.9|46313|46201|46319.2|46207.2|46297.2|46185.2|381
1648963500000|2022-04-03 05:25:00|46313.3|46201.3|46347.4|46235.4|46353.6|46241.6|46302.3|46190.3|417
1648963800000|2022-04-03 05:30:00|46346.9|46234.9|46385.8|46273.8|46385.8|46273.8|46345.1|46233.1|472
1648964100000|2022-04-03 05:35:00|46384|46272|46404.1|46292.1|46410.7|46298.7|46375.9|46263.9|462
1648964400000|2022-04-03 05:40:00|46404.3|46292.3|46381.2|46269.2|46407|46295|46369.1|46257.1|458
1648964700000|2022-04-03 05:45:00|46380.9|46268.9|46355.2|46243.2|46381.4|46269.4|46349|46237|350
1648965000000|2022-04-03 05:50:00|46355.3|46243.3|46363.7|46251.7|46386.3|46274.3|46353.8|46241.8|562
1648965300000|2022-04-03 05:55:00|46364|46252|46419.9|46307.9|46420.2|46308.2|46351.2|46239.2|334
1648965600000|2022-04-03 06:00:00|46420.7|46308.7|46381.3|46269.3|46440.2|46328.2|46381.3|46269.3|456
1648965900000|2022-04-03 06:05:00|46380.2|46268.2|46610.9|46498.9|46630.1|46518.1|46379.7|46267.7|742
1648966200000|2022-04-03 06:10:00|46610.8|46498.8|46489.9|46377.9|46619.5|46507.5|46465.9|46353.9|681
1648966500000|2022-04-03 06:15:00|46489.2|46377.2|46395.8|46283.8|46489.7|46377.7|46393.7|46281.7|528
1648966800000|2022-04-03 06:20:00|46395.2|46283.2|46404.6|46292.6|46429.2|46317.2|46390.9|46278.9|482
1648967100000|2022-04-03 06:25:00|46406.3|46294.3|46430.7|46318.7|46430.7|46318.7|46394.8|46282.8|442
1648967400000|2022-04-03 06:30:00|46430.8|46318.8|46479.8|46367.8|46491|46379|46408.5|46296.5|497
1648967700000|2022-04-03 06:35:00|46479.7|46367.7|46455.6|46343.6|46499.1|46387.1|46453.6|46341.6|431
1648968000000|2022-04-03 06:40:00|46455.3|46343.3|46451.7|46339.7|46468.6|46356.6|46448.9|46336.9|293
1648968300000|2022-04-03 06:45:00|46451.6|46339.6|46502.9|46390.9|46516.4|46404.4|46448.1|46336.1|361
1648968600000|2022-04-03 06:50:00|46500.3|46388.3|46490.7|46378.7|46507.4|46395.4|46484.4|46372.4|433
1648968900000|2022-04-03 06:55:00|46490.6|46378.6|46499.8|46387.8|46509|46397|46490.6|46378.6|470
1648969200000|2022-04-03 07:00:00|46500.4|46388.4|46477.8|46365.8|46523.4|46411.4|46459.6|46347.6|494
1648969500000|2022-04-03 07:05:00|46478.1|46366.1|46438.3|46326.3|46484.1|46372.1|46437.4|46325.4|466
1648969800000|2022-04-03 07:10:00|46437.4|46325.4|46431.3|46319.3|46442.9|46330.9|46409.5|46297.5|351
1648970100000|2022-04-03 07:15:00|46430.9|46318.9|46414.6|46302.6|46442.6|46330.6|46394.7|46282.7|480
1648970400000|2022-04-03 07:20:00|46414.4|46302.4|46376.5|46264.5|46421.9|46309.9|46376.2|46264.2|517
1648970700000|2022-04-03 07:25:00|46376.8|46264.8|46367.3|46255.3|46396.5|46284.5|46365.8|46253.8|400
1648971000000|2022-04-03 07:30:00|46367|46255|46487|46375|46505|46393|46364|46252|645
1648971300000|2022-04-03 07:35:00|46486.9|46374.9|46477.2|46365.2|46499|46387|46473.1|46361.1|404
1648971600000|2022-04-03 07:40:00|46477.1|46365.1|46424.2|46312.2|46478.4|46366.4|46421.3|46309.3|373
1648971900000|2022-04-03 07:45:00|46424.1|46312.1|46414.7|46302.7|46449.4|46337.4|46408.2|46296.2|291
1648972200000|2022-04-03 07:50:00|46414.9|46302.9|46435.6|46323.6|46449.7|46337.7|46413.9|46301.9|394
1648972500000|2022-04-03 07:55:00|46435.5|46323.5|46427|46315|46444.4|46332.4|46415|46303|434
1648972800000|2022-04-03 08:00:00|46427.9|46315.9|46462.3|46350.3|46466.2|46354.2|46427.8|46315.8|321
1648973100000|2022-04-03 08:05:00|46463.5|46351.5|46473|46361|46482.1|46370.1|46440.5|46328.5|383
1648973400000|2022-04-03 08:10:00|46473.1|46361.1|46440.6|46328.6|46479.2|46367.2|46440.3|46328.3|363
1648973700000|2022-04-03 08:15:00|46440.8|46328.8|46407.1|46295.1|46440.9|46328.9|46394.3|46282.3|338
1648974000000|2022-04-03 08:20:00|46406.9|46294.9|46392.1|46280.1|46407.8|46295.8|46377|46265|389
1648974300000|2022-04-03 08:25:00|46397.7|46285.7|46403.5|46291.5|46416.2|46304.2|46396.3|46284.3|378
1648974600000|2022-04-03 08:30:00|46402.8|46290.8|46404.9|46292.9|46419.3|46307.3|46398.8|46286.8|299
1648974900000|2022-04-03 08:35:00|46405.1|46293.1|46375|46263|46410.6|46298.6|46373.5|46261.5|326
1648975200000|2022-04-03 08:40:00|46372|46260|46388.5|46276.5|46392.4|46280.4|46366.9|46254.9|268
1648975500000|2022-04-03 08:45:00|46387.9|46275.9|46323.6|46211.6|46389.9|46277.9|46323.6|46211.6|379
1648975800000|2022-04-03 08:50:00|46322.9|46210.9|46296.2|46184.2|46338.2|46226.2|46296.2|46184.2|455
1648976100000|2022-04-03 08:55:00|46296.4|46184.4|46341.2|46229.2|46345.8|46233.8|46296.2|46184.2|378
1648976400000|2022-04-03 09:00:00|46341.3|46229.3|46291.8|46179.8|46387.1|46275.1|46259.9|46147.9|521
1648976700000|2022-04-03 09:05:00|46291.9|46179.9|46256.3|46144.3|46297.5|46185.5|46246.5|46134.5|452
1648977000000|2022-04-03 09:10:00|46257|46145|46266.2|46154.2|46278.5|46166.5|46255|46143|489
1648977300000|2022-04-03 09:15:00|46266.3|46154.3|46290.2|46178.2|46291|46179|46266.3|46154.3|430
1648977600000|2022-04-03 09:20:00|46290|46178|46348.2|46236.2|46350.8|46238.8|46278.2|46166.2|402
1648977900000|2022-04-03 09:25:00|46347.5|46235.5|46418.4|46306.4|46422.1|46310.1|46338.3|46226.3|543
1648978200000|2022-04-03 09:30:00|46418.9|46306.9|46432.3|46320.3|46447.7|46335.7|46378|46266|498
1648978500000|2022-04-03 09:35:00|46434.2|46322.2|46453.2|46341.2|46453.2|46341.2|46432.5|46320.5|360
1648978800000|2022-04-03 09:40:00|46453.1|46341.1|46467|46355|46474.4|46362.4|46424|46312|539
1648979100000|2022-04-03 09:45:00|46466.3|46354.3|46490.5|46378.5|46494.1|46382.1|46452.5|46340.5|512
1648979400000|2022-04-03 09:50:00|46490.3|46378.3|46469.4|46357.4|46502.2|46390.2|46463.7|46351.7|427
1648979700000|2022-04-03 09:55:00|46470.5|46358.5|46433.5|46321.5|46470.6|46358.6|46428.7|46316.7|498
1648980000000|2022-04-03 10:00:00|46433.2|46321.2|46433.4|46321.4|46459.5|46347.5|46426.7|46314.7|453
1648980300000|2022-04-03 10:05:00|46433.7|46321.7|46406.3|46294.3|46434.4|46322.4|46406.2|46294.2|342
1648980600000|2022-04-03 10:10:00|46406.2|46294.2|46349.9|46237.9|46410.8|46298.8|46337.8|46225.8|517
1648980900000|2022-04-03 10:15:00|46351.9|46239.9|46320.6|46208.6|46367.8|46255.8|46303.4|46191.4|372
1648981200000|2022-04-03 10:20:00|46319.7|46207.7|46285.1|46173.1|46322.5|46210.5|46276.1|46164.1|454
1648981500000|2022-04-03 10:25:00|46285.3|46173.3|46290.2|46178.2|46303.9|46191.9|46268.6|46156.6|321
1648981800000|2022-04-03 10:30:00|46289.5|46177.5|46299.7|46187.7|46308.3|46196.3|46275.6|46163.6|426
1648982100000|2022-04-03 10:35:00|46299.8|46187.8|46265.9|46153.9|46310.1|46198.1|46265.6|46153.6|331
1648982400000|2022-04-03 10:40:00|46266.2|46154.2|46208.8|46096.8|46266.2|46154.2|46202.4|46090.4|385
1648982700000|2022-04-03 10:45:00|46208.9|46096.9|46212.4|46100.4|46216.8|46104.8|46197.3|46085.3|390
1648983000000|2022-04-03 10:50:00|46211.6|46099.6|46242.6|46130.6|46271.1|46159.1|46210.9|46098.9|460
1648983300000|2022-04-03 10:55:00|46242.3|46130.3|46239.5|46127.5|46254.4|46142.4|46225.4|46113.4|403
1648983600000|2022-04-03 11:00:00|46240.4|46128.4|46210|46098|46246.5|46134.5|46199.7|46087.7|372
1648983900000|2022-04-03 11:05:00|46209.8|46097.8|46176.1|46064.1|46209.8|46097.8|46156.7|46044.7|544
1648984200000|2022-04-03 11:10:00|46176.9|46064.9|46208.2|46096.2|46215.4|46103.4|46152.2|46040.2|479
1648984500000|2022-04-03 11:15:00|46208.5|46096.5|46243.2|46131.2|46245.1|46133.1|46193.7|46081.7|402
1648984800000|2022-04-03 11:20:00|46243.1|46131.1|46236.1|46124.1|46244.4|46132.4|46208.3|46096.3|341
1648985100000|2022-04-03 11:25:00|46241|46129|46277.8|46165.8|46278.7|46166.7|46241|46129|356
1648985400000|2022-04-03 11:30:00|46277.9|46165.9|46287.4|46175.4|46287.9|46175.9|46262.6|46150.6|398
1648985700000|2022-04-03 11:35:00|46287.3|46175.3|46289.9|46177.9|46296.3|46184.3|46258.3|46146.3|255
1648986000000|2022-04-03 11:40:00|46290.1|46178.1|46381|46269|46382.1|46270.1|46290.1|46178.1|516
1648986300000|2022-04-03 11:45:00|46380.3|46268.3|46354.2|46242.2|46388.6|46276.6|46354.1|46242.1|381
1648986600000|2022-04-03 11:50:00|46354.9|46242.9|46335.7|46223.7|46362.3|46250.3|46335.3|46223.3|444
1648986900000|2022-04-03 11:55:00|46334.8|46222.8|46315.2|46203.2|46336.8|46224.8|46313.7|46201.7|399
1648987200000|2022-04-03 12:00:00|46314.2|46202.2|46261.5|46149.5|46321.8|46209.8|46261.5|46149.5|352
1648987500000|2022-04-03 12:05:00|46261.9|46149.9|46273.4|46161.4|46287.2|46175.2|46259.2|46147.2|506
1648987800000|2022-04-03 12:10:00|46273.5|46161.5|46310.8|46198.8|46312|46200|46257.3|46145.3|643
1648988100000|2022-04-03 12:15:00|46311.7|46199.7|46372.2|46260.2|46373.9|46261.9|46310.8|46198.8|377
1648988400000|2022-04-03 12:20:00|46374.5|46262.5|46401.7|46289.7|46420.5|46308.5|46374.5|46262.5|560
1648988700000|2022-04-03 12:25:00|46402.4|46290.4|46386.8|46274.8|46410.7|46298.7|46384.3|46272.3|520
1648989000000|2022-04-03 12:30:00|46386.7|46274.7|46423.9|46311.9|46429.7|46317.7|46385|46273|520
1648989300000|2022-04-03 12:35:00|46423.4|46311.4|46417.3|46305.3|46438.6|46326.6|46416.3|46304.3|342
1648989600000|2022-04-03 12:40:00|46418.2|46306.2|46447.1|46335.1|46449.3|46337.3|46415.8|46303.8|436
1648989900000|2022-04-03 12:45:00|46448.1|46336.1|46486|46374|46493.4|46381.4|46444.9|46332.9|333
1648990200000|2022-04-03 12:50:00|46486.2|46374.2|46478.4|46366.4|46488.3|46376.3|46468.9|46356.9|361
1648990500000|2022-04-03 12:55:00|46478.5|46366.5|46451.6|46339.6|46478.5|46366.5|46451.6|46339.6|404
1648990800000|2022-04-03 13:00:00|46451.7|46339.7|46470.8|46358.8|46471.1|46359.1|46451.7|46339.7|297
1648991100000|2022-04-03 13:05:00|46474.3|46362.3|46384.7|46272.7|46478.1|46366.1|46379.4|46267.4|543
1648991400000|2022-04-03 13:10:00|46386.8|46274.8|46369.1|46257.1|46386.8|46274.8|46359.3|46247.3|409
1648991700000|2022-04-03 13:15:00|46371.7|46259.7|46494.7|46382.7|46495.2|46383.2|46357.5|46245.5|434
1648992000000|2022-04-03 13:20:00|46495|46383|46648.8|46536.8|46651.3|46539.3|46494.3|46382.3|682
1648992300000|2022-04-03 13:25:00|46649.1|46537.1|46646.9|46534.9|46702.4|46590.4|46619.9|46507.9|708
1648992600000|2022-04-03 13:30:00|46646.1|46534.1|46566.1|46454.1|46662.3|46550.3|46565.6|46453.6|433
1648992900000|2022-04-03 13:35:00|46566.2|46454.2|46511.1|46399.1|46644.6|46532.6|46506.3|46394.3|650
1648993200000|2022-04-03 13:40:00|46511|46399|46546.5|46434.5|46557.9|46445.9|46511|46399|438
1648993500000|2022-04-03 13:45:00|46543.8|46431.8|46560.1|46448.1|46564.8|46452.8|46539.1|46427.1|342
1648993800000|2022-04-03 13:50:00|46560.2|46448.2|46516.2|46404.2|46571.9|46459.9|46481.3|46369.3|668
1648994100000|2022-04-03 13:55:00|46514.5|46402.5|46512.6|46400.6|46534|46422|46507.6|46395.6|417
1648994400000|2022-04-03 14:00:00|46514.8|46402.8|46462|46350|46529.4|46417.4|46462|46350|377
1648994700000|2022-04-03 14:05:00|46462.1|46350.1|46452.7|46340.7|46470.7|46358.7|46444.9|46332.9|392
1648995000000|2022-04-03 14:10:00|46452.5|46340.5|46460.3|46348.3|46477|46365|46452.5|46340.5|390
1648995300000|2022-04-03 14:15:00|46460.2|46348.2|46474.5|46362.5|46480.4|46368.4|46459.3|46347.3|337
1648995600000|2022-04-03 14:20:00|46474.6|46362.6|46477.8|46365.8|46481.9|46369.9|46471|46359|378
1648995900000|2022-04-03 14:25:00|46477.2|46365.2|46439.1|46327.1|46477.8|46365.8|46425.2|46313.2|362
1648996200000|2022-04-03 14:30:00|46439.5|46327.5|46406.8|46294.8|46439.5|46327.5|46392.2|46280.2|275
1648996500000|2022-04-03 14:35:00|46406.4|46294.4|46399.6|46287.6|46410.1|46298.1|46377.1|46265.1|441
1648996800000|2022-04-03 14:40:00|46400.4|46288.4|46431.7|46319.7|46431.9|46319.9|46400.4|46288.4|441
1648997100000|2022-04-03 14:45:00|46430.8|46318.8|46455|46343|46456.5|46344.5|46429.8|46317.8|415
1648997400000|2022-04-03 14:50:00|46454.7|46342.7|46486|46374|46487.4|46375.4|46452.7|46340.7|257
1648997700000|2022-04-03 14:55:00|46486.2|46374.2|46680.1|46568.1|46681.1|46569.1|46480|46368|675
1648998000000|2022-04-03 15:00:00|46679.1|46567.1|46735.6|46623.6|46760.2|46648.2|46665.1|46553.1|629
1648998300000|2022-04-03 15:05:00|46735.9|46623.9|46654.8|46542.8|46737.7|46625.7|46650.6|46538.6|564
1648998600000|2022-04-03 15:10:00|46654|46542|46648.4|46536.4|46658.7|46546.7|46617.2|46505.2|563
1648998900000|2022-04-03 15:15:00|46647.8|46535.8|46698.1|46586.1|46713.2|46601.2|46609.1|46497.1|499
1648999200000|2022-04-03 15:20:00|46699.1|46587.1|46638.2|46526.2|46709.6|46597.6|46631|46519|550
1648999500000|2022-04-03 15:25:00|46625.3|46513.3|46562.2|46450.2|46656.4|46544.4|46561.9|46449.9|513
1648999800000|2022-04-03 15:30:00|46565.2|46453.2|46521|46409|46565.2|46453.2|46508.6|46396.6|490
1649000100000|2022-04-03 15:35:00|46520.3|46408.3|46474.9|46362.9|46520.3|46408.3|46470.3|46358.3|382
1649000400000|2022-04-03 15:40:00|46475.6|46363.6|46441.6|46329.6|46491.4|46379.4|46439.6|46327.6|341
1649000700000|2022-04-03 15:45:00|46440.1|46328.1|46491.3|46379.3|46532.9|46420.9|46439.7|46327.7|462
1649001000000|2022-04-03 15:50:00|46491.4|46379.4|46489|46377|46502.3|46390.3|46486.7|46374.7|245
1649001300000|2022-04-03 15:55:00|46490.1|46378.1|46472.2|46360.2|46490.2|46378.2|46461.3|46349.3|448
1649001600000|2022-04-03 16:00:00|46472.4|46360.4|46454.3|46342.3|46501.3|46389.3|46452.2|46340.2|431
1649001900000|2022-04-03 16:05:00|46454|46342|46504.3|46392.3|46510.3|46398.3|46451.9|46339.9|465
1649002200000|2022-04-03 16:10:00|46503.9|46391.9|46560.2|46448.2|46561|46449|46503.9|46391.9|415
1649002500000|2022-04-03 16:15:00|46559.5|46447.5|46503|46391|46559.5|46447.5|46483.1|46371.1|466
1649002800000|2022-04-03 16:20:00|46502.7|46390.7|46292.8|46180.8|46503.1|46391.1|46287.7|46175.7|662
1649003100000|2022-04-03 16:25:00|46292.9|46180.9|46373.7|46261.7|46383|46271|46290|46178|695
1649003400000|2022-04-03 16:30:00|46373.8|46261.8|46306.3|46194.3|46391.8|46279.8|46299.1|46187.1|631
1649003700000|2022-04-03 16:35:00|46304.8|46192.8|46321.7|46209.7|46341.4|46229.4|46287.7|46175.7|582
1649004000000|2022-04-03 16:40:00|46322|46210|46363.9|46251.9|46368.8|46256.8|46307.4|46195.4|424
1649004300000|2022-04-03 16:45:00|46363.8|46251.8|46355.5|46243.5|46365.4|46253.4|46328.3|46216.3|455
1649004600000|2022-04-03 16:50:00|46355.2|46243.2|46376.9|46264.9|46388.8|46276.8|46351.7|46239.7|580
1649004900000|2022-04-03 16:55:00|46374.8|46262.8|46353.5|46241.5|46391.6|46279.6|46350.5|46238.5|436
1649005200000|2022-04-03 17:00:00|46353.4|46241.4|46395.2|46283.2|46411.3|46299.3|46353.3|46241.3|489
1649005500000|2022-04-03 17:05:00|46394.4|46282.4|46396.3|46284.3|46410.4|46298.4|46377|46265|300
1649005800000|2022-04-03 17:10:00|46395|46283|46393.4|46281.4|46400.1|46288.1|46365.7|46253.7|429
1649006100000|2022-04-03 17:15:00|46393.7|46281.7|46347|46235|46402.1|46290.1|46346.8|46234.8|390
1649006400000|2022-04-03 17:20:00|46346.9|46234.9|46306.9|46194.9|46369.1|46257.1|46306.2|46194.2|539
1649006700000|2022-04-03 17:25:00|46307.2|46195.2|46310|46198|46339.3|46227.3|46306.3|46194.3|466
1649007000000|2022-04-03 17:30:00|46310.3|46198.3|46364.2|46252.2|46364.7|46252.7|46309.1|46197.1|411
1649007300000|2022-04-03 17:35:00|46365.3|46253.3|46391.8|46279.8|46391.8|46279.8|46363.7|46251.7|307
1649007600000|2022-04-03 17:40:00|46391.9|46279.9|46442.7|46330.7|46465|46353|46391.9|46279.9|528
1649007900000|2022-04-03 17:45:00|46442.6|46330.6|46417|46305|46443.6|46331.6|46414.6|46302.6|429
1649008200000|2022-04-03 17:50:00|46416.7|46304.7|46414|46302|46418.3|46306.3|46371.6|46259.6|405
1649008500000|2022-04-03 17:55:00|46414.2|46302.2|46444.3|46332.3|46472.1|46360.1|46409.8|46297.8|312
1649008800000|2022-04-03 18:00:00|46443.5|46331.5|46462.7|46350.7|46463.9|46351.9|46443.5|46331.5|242
1649009100000|2022-04-03 18:05:00|46462.8|46350.8|46490.4|46378.4|46498|46386|46462.8|46350.8|375
1649009400000|2022-04-03 18:10:00|46490.3|46378.3|46490.9|46378.9|46493.5|46381.5|46481.2|46369.2|316
1649009700000|2022-04-03 18:15:00|46490.8|46378.8|46489.5|46377.5|46501.4|46389.4|46483|46371|472
1649010000000|2022-04-03 18:20:00|46489.3|46377.3|46482.8|46370.8|46490.3|46378.3|46458.4|46346.4|405
1649010300000|2022-04-03 18:25:00|46482.4|46370.4|46460.3|46348.3|46483.3|46371.3|46446.9|46334.9|496
1649010600000|2022-04-03 18:30:00|46460.9|46348.9|46459.8|46347.8|46462|46350|46456.2|46344.2|336
1649010900000|2022-04-03 18:35:00|46460.4|46348.4|46455.7|46343.7|46465.1|46353.1|46418.6|46306.6|442
1649011200000|2022-04-03 18:40:00|46455.8|46343.8|46429.7|46317.7|46457.5|46345.5|46421.8|46309.8|394
1649011500000|2022-04-03 18:45:00|46429.5|46317.5|46466.2|46354.2|46470.9|46358.9|46426.8|46314.8|372
1649011800000|2022-04-03 18:50:00|46465.7|46353.7|46691|46579|46692.1|46580.1|46465.2|46353.2|712
1649012100000|2022-04-03 18:55:00|46690.4|46578.4|46648.2|46536.2|46806.6|46694.6|46647.9|46535.9|641
1649012400000|2022-04-03 19:00:00|46648.1|46536.1|46569.3|46457.3|46648.7|46536.7|46550|46438|744
1649012700000|2022-04-03 19:05:00|46569.4|46457.4|46671.7|46559.7|46752.1|46640.1|46563.8|46451.8|711
1649013000000|2022-04-03 19:10:00|46670.2|46558.2|46655.6|46543.6|46682.5|46570.5|46635.7|46523.7|570
1649013300000|2022-04-03 19:15:00|46655.1|46543.1|46557.3|46445.3|46656|46544|46511.6|46399.6|674
1649013600000|2022-04-03 19:20:00|46556.9|46444.9|46588.6|46476.6|46588.9|46476.9|46518.4|46406.4|549
1649013900000|2022-04-03 19:25:00|46588.7|46476.7|46535.1|46423.1|46599.8|46487.8|46534.8|46422.8|401
1649014200000|2022-04-03 19:30:00|46535|46423|46552.2|46440.2|46594|46482|46534.9|46422.9|532
1649014500000|2022-04-03 19:35:00|46550.8|46438.8|46511|46399|46567.9|46455.9|46490.6|46378.6|484
1649014800000|2022-04-03 19:40:00|46511.1|46399.1|46537|46425|46553.4|46441.4|46486.4|46374.4|495
1649015100000|2022-04-03 19:45:00|46537.7|46425.7|46527.1|46385.1|46574.9|46439.9|46499.8|46357.8|492
1649015400000|2022-04-03 19:50:00|46527|46385|46531.8|46389.8|46540.5|46398.5|46518.6|46376.6|399
1649015700000|2022-04-03 19:55:00|46532|46390|46483.4|46341.4|46541.4|46399.4|46480.5|46338.5|370
1649016000000|2022-04-03 20:00:00|46483.3|46341.3|46480.7|46338.7|46508|46366|46470.2|46328.2|445
1649016300000|2022-04-03 20:05:00|46481.1|46339.1|46489.7|46347.7|46504.6|46362.6|46479.4|46337.4|354
1649016600000|2022-04-03 20:10:00|46489.6|46347.6|46486.2|46344.2|46493.1|46351.1|46461.2|46319.2|396
1649016900000|2022-04-03 20:15:00|46485.7|46343.7|46486.7|46344.7|46495.4|46353.4|46479.9|46337.9|397
1649017200000|2022-04-03 20:20:00|46484.9|46342.9|46478|46336|46490.9|46348.9|46464.6|46322.6|255
1649017500000|2022-04-03 20:25:00|46480.2|46338.2|46529.8|46387.8|46530.7|46388.7|46480.2|46338.2|294
1649017800000|2022-04-03 20:30:00|46531.3|46389.3|46529.5|46387.5|46542.8|46400.8|46515.1|46373.1|309
1649018100000|2022-04-03 20:35:00|46529.8|46387.8|46525.3|46383.3|46537|46395|46515.2|46373.2|262
1649018400000|2022-04-03 20:40:00|46525.9|46383.9|46525.9|46383.9|46552.4|46410.4|46513.7|46371.7|298
1649018700000|2022-04-03 20:45:00|46526.1|46384.1|46497|46355|46527.1|46385.1|46490|46348|267
1649019000000|2022-04-03 20:50:00|46496.9|46354.9|46456.4|46314.4|46499.7|46357.7|46454.8|46312.8|282
1649019300000|2022-04-03 20:55:00|46455.6|46313.6|46448|46306|46465.9|46323.9|46446.6|46304.6|175
1649019600000|2022-04-03 21:00:00|46448.6|46306.6|46450.5|46338.5|46463.7|46349.6|46410|46268|366
1649019900000|2022-04-03 21:05:00|46449.1|46337.1|46530|46418|46530|46418|46446|46334|302
1649020200000|2022-04-03 21:10:00|46529|46417|46617.9|46505.9|46624.2|46512.2|46517.6|46405.6|384
1649020500000|2022-04-03 21:15:00|46618.1|46506.1|46658.1|46546.1|46658.1|46546.1|46617.3|46505.3|409
1649020800000|2022-04-03 21:20:00|46658|46546|46711.4|46599.4|46711.5|46599.5|46649.6|46537.6|321
1649021100000|2022-04-03 21:25:00|46710.1|46598.1|46771.3|46659.3|46790.6|46678.6|46710.1|46598.1|349
1649021400000|2022-04-03 21:30:00|46771.2|46659.2|46644.2|46532.2|46771.2|46659.2|46618|46506|159
1649021700000|2022-04-03 21:35:00|46636|46524|46804.2|46692.2|46826.6|46714.6|46634|46522|252
1649022000000|2022-04-03 21:40:00|46804.4|46692.4|46770.2|46658.2|46810.6|46698.6|46729.7|46617.7|194
1649022300000|2022-04-03 21:45:00|46771.7|46659.7|46773|46661|46779.5|46667.5|46720.7|46608.7|157
1649022600000|2022-04-03 21:50:00|46773.6|46661.6|46787.5|46675.5|46806.9|46694.9|46763.9|46651.9|283
1649022900000|2022-04-03 21:55:00|46791.9|46679.9|46980.2|46868.2|46980.2|46868.2|46764|46652|272
1649023200000|2022-04-03 22:00:00|46982|46870|46843|46731|47147.5|47035.5|46843|46731|781
1649023500000|2022-04-03 22:05:00|46836.8|46724.8|46939.4|46827.4|46983.4|46871.4|46809.6|46697.6|720
1649023800000|2022-04-03 22:10:00|46934.5|46822.5|46868.1|46756.1|46939.4|46827.4|46833|46721|470
1649024100000|2022-04-03 22:15:00|46866|46754|47146.6|47034.6|47152.4|47040.4|46856|46744|461
1649024400000|2022-04-03 22:20:00|47148.7|47036.7|47459.6|47347.6|47494.8|47382.8|47065.1|46953.1|760
1649024700000|2022-04-03 22:25:00|47458.7|47346.7|47350.5|47238.5|47458.7|47346.7|47307.5|47195.5|867
1649025000000|2022-04-03 22:30:00|47350.8|47238.8|47330.5|47218.5|47422.1|47310.1|47286.3|47174.3|677
1649025300000|2022-04-03 22:35:00|47331.1|47219.1|47365.7|47253.7|47393.7|47281.7|47316.5|47204.5|516
1649025600000|2022-04-03 22:40:00|47366.2|47254.2|47356.8|47244.8|47428.5|47316.5|47344.5|47232.5|542
1649025900000|2022-04-03 22:45:00|47358.7|47246.7|46938.5|46826.5|47445.2|47333.2|46917.1|46805.1|725
1649026200000|2022-04-03 22:50:00|46940.5|46828.5|47032.2|46920.2|47104.8|46992.8|46921|46809|684
1649026500000|2022-04-03 22:55:00|47031.2|46919.2|46740.2|46628.2|47047.2|46935.2|46677.4|46565.4|819
1649026800000|2022-04-03 23:00:00|46740.6|46628.6|46553.8|46441.8|46769.1|46657.1|46496.5|46384.5|796
1649027100000|2022-04-03 23:05:00|46548.9|46436.9|46585.5|46473.5|46623.1|46511.1|46499.6|46387.6|606
1649027400000|2022-04-03 23:10:00|46594.5|46482.5|46635.1|46523.1|46710.4|46598.4|46594.5|46482.5|390
1649027700000|2022-04-03 23:15:00|46645.4|46533.4|46554.9|46442.9|46645.4|46533.4|46535.3|46423.3|398
1649028000000|2022-04-03 23:20:00|46555|46443|46560.8|46448.8|46584|46472|46540.2|46428.2|176
1649028300000|2022-04-03 23:25:00|46566|46454|46595.4|46483.4|46599.3|46487.3|46556|46444|217
1649028600000|2022-04-03 23:30:00|46594.1|46482.1|46449.1|46337.1|46606.4|46494.4|46433.5|46321.5|241
1649028900000|2022-04-03 23:35:00|46446|46334|46470.4|46358.4|46489.5|46377.5|46406|46294|366
1649029200000|2022-04-03 23:40:00|46471.8|46359.8|46423.1|46311.1|46488.6|46376.6|46402.7|46290.7|276
1649029500000|2022-04-03 23:45:00|46413.4|46301.4|46378.9|46266.9|46444.4|46332.4|46341.9|46229.9|408
1649029800000|2022-04-03 23:50:00|46376.5|46264.5|46487.1|46375.1|46490.9|46378.9|46376.5|46264.5|389
1649030100000|2022-04-03 23:55:00|46487.8|46375.8|46466.6|46354.6|46507.7|46395.7|46454.8|46342.8|350
1649030400000|2022-04-04 00:00:00|46465|46353|46471.5|46359.5|46493.7|46381.7|46222.7|46110.7|722
1649030700000|2022-04-04 00:05:00|46471|46359|46467|46355|46478.6|46366.6|46411.3|46299.3|567
1649031000000|2022-04-04 00:10:00|46466.8|46354.8|46380.2|46268.2|46466.8|46354.8|46355.3|46243.3|366
1649031300000|2022-04-04 00:15:00|46378.3|46266.3|46316.2|46204.2|46391.5|46279.5|46298.5|46186.5|409
1649031600000|2022-04-04 00:20:00|46314.5|46202.5|46239|46127|46325.1|46213.1|46206|46094|524
1649031900000|2022-04-04 00:25:00|46242.3|46130.3|46048|45936|46242.3|46130.3|45824.1|45712.1|851
1649032200000|2022-04-04 00:30:00|46047.3|45935.3|46093.3|45981.3|46093.3|45981.3|45962.1|45850.1|531
1649032500000|2022-04-04 00:35:00|46085.3|45973.3|46141.7|46029.7|46151.5|46039.5|46062.5|45950.5|482
1649032800000|2022-04-04 00:40:00|46142.9|46030.9|46083.6|45971.6|46158.1|46046.1|46074.9|45962.9|320
1649033100000|2022-04-04 00:45:00|46090.5|45978.5|46000.9|45888.9|46140.6|46028.6|45992.6|45880.6|351
1649033400000|2022-04-04 00:50:00|46000.3|45888.3|46038|45926|46055.7|45943.7|45922.5|45810.5|377
1649033700000|2022-04-04 00:55:00|46036.3|45924.3|45916.2|45804.2|46053.3|45941.3|45894|45782|427
1649034000000|2022-04-04 01:00:00|45918.1|45806.1|45912.3|45800.3|45989|45877|45886.5|45774.5|515
1649034300000|2022-04-04 01:05:00|45924.7|45812.7|45992.3|45880.3|45992.6|45880.6|45862.7|45750.7|572
1649034600000|2022-04-04 01:10:00|45992.6|45880.6|46041.8|45929.8|46041.8|45929.8|45992.6|45880.6|340
1649034900000|2022-04-04 01:15:00|46043.2|45931.2|46019.8|45907.8|46105|45993|46019.7|45907.7|323
1649035200000|2022-04-04 01:20:00|46003.7|45891.7|45926.8|45814.8|46008.9|45896.9|45896.2|45784.2|510
1649035500000|2022-04-04 01:25:00|45925.9|45813.9|45923.7|45811.7|45932.7|45820.7|45876|45764|336
1649035800000|2022-04-04 01:30:00|45924.3|45812.3|45956.9|45844.9|45964.2|45852.2|45872.3|45760.3|465
1649036100000|2022-04-04 01:35:00|45957.2|45845.2|45942.9|45830.9|45965.8|45853.8|45932.4|45820.4|410
1649036400000|2022-04-04 01:40:00|45934.8|45822.8|45875.6|45763.6|45936.7|45824.7|45827.8|45715.8|418
1649036700000|2022-04-04 01:45:00|45875.4|45763.4|45957.3|45845.3|45967.1|45855.1|45874.2|45762.2|477
1649037000000|2022-04-04 01:50:00|45955.5|45843.5|45953.9|45841.9|45972.9|45860.9|45944|45832|330
1649037300000|2022-04-04 01:55:00|45953.4|45841.4|45927.8|45815.8|45995.2|45883.2|45925.2|45813.2|358
1649037600000|2022-04-04 02:00:00|45921.6|45809.6|45909.9|45797.9|45921.6|45809.6|45822.3|45710.3|474
1649037900000|2022-04-04 02:05:00|45912|45800|45845.6|45733.6|45960.3|45848.3|45845.1|45733.1|359
1649038200000|2022-04-04 02:10:00|45845.3|45733.3|45917.8|45805.8|45923.9|45811.9|45843|45731|408
1649038500000|2022-04-04 02:15:00|45915.1|45803.1|45971.9|45859.9|45976.5|45864.5|45908.7|45796.7|536
1649038800000|2022-04-04 02:20:00|45972|45860|45998.2|45886.2|46000.3|45888.3|45957.9|45845.9|308
1649039100000|2022-04-04 02:25:00|45998.9|45886.9|45992.6|45880.6|46011.5|45899.5|45955.1|45843.1|349
1649039400000|2022-04-04 02:30:00|45992.7|45880.7|45965.6|45853.6|46003.4|45891.4|45938.5|45826.5|474
1649039700000|2022-04-04 02:35:00|45966.5|45854.5|45987.6|45875.6|45988.6|45876.6|45954|45842|307
1649040000000|2022-04-04 02:40:00|45989|45877|46021|45909|46040.7|45928.7|45989|45877|390
1649040300000|2022-04-04 02:45:00|46021.4|45909.4|46112.4|46000.4|46123.1|46011.1|45979.6|45867.6|505
1649040600000|2022-04-04 02:50:00|46112.6|46000.6|46086.7|45974.7|46112.7|46000.7|46039.5|45927.5|351
1649040900000|2022-04-04 02:55:00|46087.7|45975.7|46094.8|45982.8|46102.5|45990.5|46058.3|45946.3|389
1649041200000|2022-04-04 03:00:00|46095.2|45983.2|46118.5|46006.5|46120|46008|46056|45944|275
1649041500000|2022-04-04 03:05:00|46115|46003|46137.9|46025.9|46138.8|46026.8|46098.7|45986.7|258
1649041800000|2022-04-04 03:10:00|46138.2|46026.2|46185.4|46073.4|46213.3|46101.3|46135.6|46023.6|340
1649042100000|2022-04-04 03:15:00|46185.8|46073.8|46178.7|46066.7|46208.5|46096.5|46156.4|46044.4|285
1649042400000|2022-04-04 03:20:00|46175.4|46063.4|46176.3|46064.3|46187|46075|46168.8|46056.8|205
1649042700000|2022-04-04 03:25:00|46176.5|46064.5|46198.7|46086.7|46211.9|46099.9|46172.5|46060.5|329
1649043000000|2022-04-04 03:30:00|46196.5|46084.5|46211|46099|46215.1|46103.1|46183.5|46071.5|162
1649043300000|2022-04-04 03:35:00|46214.3|46102.3|46193.4|46081.4|46229.7|46117.7|46177.5|46065.5|322
1649043600000|2022-04-04 03:40:00|46191.1|46079.1|46165.4|46053.4|46193.4|46081.4|46149.2|46037.2|270
1649043900000|2022-04-04 03:45:00|46166.6|46054.6|46163|46051|46171.9|46059.9|46133|46021|268
1649044200000|2022-04-04 03:50:00|46161.2|46049.2|46124.3|46012.3|46164.5|46052.5|46118.4|46006.4|198
1649044500000|2022-04-04 03:55:00|46123.7|46011.7|46075.7|45963.7|46132.8|46020.8|46065.4|45953.4|236
1649044800000|2022-04-04 04:00:00|46070.3|45958.3|45931.7|45819.7|46097.8|45985.8|45902.9|45790.9|328
1649045100000|2022-04-04 04:05:00|45932|45820|45947|45835|45996.5|45884.5|45914.5|45802.5|422
1649045400000|2022-04-04 04:10:00|45947.7|45835.7|46042.7|45930.7|46046.3|45934.3|45908|45796|562
1649045700000|2022-04-04 04:15:00|46042.1|45930.1|46083.5|45971.5|46096.6|45984.6|46029.9|45917.9|333
1649046000000|2022-04-04 04:20:00|46078|45966|46171.1|46059.1|46171.1|46059.1|46078|45966|286
1649046300000|2022-04-04 04:25:00|46171.7|46059.7|46171.6|46059.6|46177.3|46065.3|46118.5|46006.5|274
1649046600000|2022-04-04 04:30:00|46170.5|46058.5|46191.9|46079.9|46195.7|46083.7|46128.1|46016.1|367
1649046900000|2022-04-04 04:35:00|46182.8|46070.8|46203.8|46091.8|46203.8|46091.8|46147.5|46035.5|264
1649047200000|2022-04-04 04:40:00|46203|46091|46202.7|46090.7|46209.8|46097.8|46179.3|46067.3|290
1649047500000|2022-04-04 04:45:00|46202.8|46090.8|46180|46068|46206|46094|46176|46064|143
1649047800000|2022-04-04 04:50:00|46179.5|46067.5|46173.3|46061.3|46185.9|46073.9|46139.5|46027.5|300
1649048100000|2022-04-04 04:55:00|46167.5|46055.5|46133.3|46021.3|46181.9|46069.9|46112.7|46000.7|322
1649048400000|2022-04-04 05:00:00|46133|46021|46093.9|45981.9|46143.1|46031.1|46082.7|45970.7|292
1649048700000|2022-04-04 05:05:00|46095.4|45983.4|46104.1|45992.1|46112.4|46000.4|46087|45975|236
1649049000000|2022-04-04 05:10:00|46106.4|45994.4|46229.5|46117.5|46234.2|46122.2|46097.4|45985.4|398
1649049300000|2022-04-04 05:15:00|46232.8|46120.8|46232.6|46120.6|46256.9|46144.9|46196|46084|396
1649049600000|2022-04-04 05:20:00|46233.1|46121.1|46242.3|46130.3|46270.4|46158.4|46219.2|46107.2|415
1649049900000|2022-04-04 05:25:00|46240.8|46128.8|46219.8|46107.8|46249.5|46137.5|46213.1|46101.1|303
1649050200000|2022-04-04 05:30:00|46229.5|46117.5|46251|46139|46269.2|46157.2|46214.3|46102.3|352
1649050500000|2022-04-04 05:35:00|46249.4|46137.4|46258.5|46146.5|46261|46149|46235.1|46123.1|100
1649050800000|2022-04-04 05:40:00|46256.2|46144.2|46272.4|46160.4|46274.7|46162.7|46251.5|46139.5|203
1649051100000|2022-04-04 05:45:00|46263.9|46151.9|46271.2|46159.2|46279|46167|46236.4|46124.4|182
1649051400000|2022-04-04 05:50:00|46272.4|46160.4|46266.5|46154.5|46283|46171|46251.5|46139.5|293
1649051700000|2022-04-04 05:55:00|46265.9|46153.9|46287.7|46175.7|46298.7|46186.7|46248|46136|246
1649052000000|2022-04-04 06:00:00|46290|46178|46286.3|46174.3|46301.1|46189.1|46276|46164|233
1649052300000|2022-04-04 06:05:00|46289|46177|46267.7|46155.7|46321.4|46209.4|46264.8|46152.8|231
1649052600000|2022-04-04 06:10:00|46268.4|46156.4|46233.2|46121.2|46270.7|46158.7|46232.3|46120.3|185
1649052900000|2022-04-04 06:15:00|46233.6|46121.6|46233.2|46121.2|46248.6|46136.6|46222.6|46110.6|130
1649053200000|2022-04-04 06:20:00|46235|46123|46254.2|46142.2|46257.6|46145.6|46217.8|46105.8|237
1649053500000|2022-04-04 06:25:00|46257.6|46145.6|46273.4|46161.4|46285.8|46173.8|46253.3|46141.3|267
1649053800000|2022-04-04 06:30:00|46276|46164|46283.7|46171.7|46288.4|46176.4|46256|46144|221
1649054100000|2022-04-04 06:35:00|46284.6|46172.6|46281.1|46169.1|46290|46178|46267.4|46155.4|169
1649054400000|2022-04-04 06:40:00|46280.7|46168.7|46294.3|46182.3|46296.7|46184.7|46256|46144|164
1649054700000|2022-04-04 06:45:00|46296|46184|46268.4|46156.4|46335.5|46223.5|46268.4|46156.4|251
1649055000000|2022-04-04 06:50:00|46269.5|46157.5|46280.6|46168.6|46288.3|46176.3|46258.5|46146.5|160
1649055300000|2022-04-04 06:55:00|46270.4|46158.4|46265.2|46153.2|46280.6|46168.6|46246|46134|172
1649055600000|2022-04-04 07:00:00|46265.4|46153.4|46259.3|46147.3|46272.7|46160.7|46231.8|46119.8|209
1649055900000|2022-04-04 07:05:00|46259.1|46147.1|46200.3|46088.3|46259.1|46147.1|46148.3|46036.3|413
1649056200000|2022-04-04 07:10:00|46201.2|46089.2|46164.9|46052.9|46208.6|46096.6|46154.4|46042.4|214
1649056500000|2022-04-04 07:15:00|46163.8|46051.8|46156.8|46044.8|46190|46078|46149.3|46037.3|302
1649056800000|2022-04-04 07:20:00|46156.7|46044.7|46200.3|46088.3|46200.3|46088.3|46152.6|46040.6|295
1649057100000|2022-04-04 07:25:00|46202.8|46090.8|46216.5|46104.5|46221.6|46109.6|46196.7|46084.7|168
1649057400000|2022-04-04 07:30:00|46217|46105|46166.5|46054.5|46221.4|46109.4|46162.9|46050.9|140
1649057700000|2022-04-04 07:35:00|46164|46052|46213.2|46101.2|46224|46112|46164|46052|189
1649058000000|2022-04-04 07:40:00|46216.1|46104.1|46224.3|46112.3|46238.3|46126.3|46210.8|46098.8|215
1649058300000|2022-04-04 07:45:00|46228|46116|46250|46138|46277.3|46165.3|46195.3|46083.3|319
1649058600000|2022-04-04 07:50:00|46249.9|46137.9|46249.8|46137.8|46259.1|46147.1|46236|46124|223
1649058900000|2022-04-04 07:55:00|46249.9|46137.9|46234.6|46122.6|46250.7|46138.7|46162.1|46050.1|370
1649059200000|2022-04-04 08:00:00|46234.7|46122.7|46185.6|46073.6|46242.8|46130.8|46137.4|46025.4|302
1649059500000|2022-04-04 08:05:00|46186.3|46074.3|46169.4|46057.4|46213.5|46101.5|46169.3|46057.3|336
1649059800000|2022-04-04 08:10:00|46169.3|46057.3|46185.3|46073.3|46199.7|46087.7|46166.6|46054.6|395
1649060100000|2022-04-04 08:15:00|46185.4|46073.4|46183.8|46071.8|46203.6|46091.6|46169.9|46057.9|398
1649060400000|2022-04-04 08:20:00|46184.4|46072.4|46186.9|46074.9|46230.7|46118.7|46172.2|46060.2|356
1649060700000|2022-04-04 08:25:00|46188|46076|46221.3|46109.3|46233|46121|46181.5|46069.5|206
1649061000000|2022-04-04 08:30:00|46223.6|46111.6|46291.5|46179.5|46337.3|46225.3|46207.6|46095.6|447
1649061300000|2022-04-04 08:35:00|46291.9|46179.9|46253.3|46141.3|46306.9|46194.9|46249.8|46137.8|368
1649061600000|2022-04-04 08:40:00|46253.6|46141.6|46080.8|45968.8|46253.6|46141.6|46077.2|45965.2|460
1649061900000|2022-04-04 08:45:00|46085.1|45973.1|46059.9|45947.9|46106.7|45994.7|46025.8|45913.8|476
1649062200000|2022-04-04 08:50:00|46054.9|45942.9|46197.4|46085.4|46200.3|46088.3|46018.7|45906.7|606
1649062500000|2022-04-04 08:55:00|46199.2|46087.2|46212.9|46100.9|46239.5|46127.5|46191.2|46079.2|456
1649062800000|2022-04-04 09:00:00|46212.4|46100.4|46136.8|46024.8|46212.4|46100.4|46130.2|46018.2|479
1649063100000|2022-04-04 09:05:00|46137.1|46025.1|46017.4|45905.4|46137.1|46025.1|46010.5|45898.5|551
1649063400000|2022-04-04 09:10:00|46020.6|45908.6|46059.1|45947.1|46059.1|45947.1|46013.1|45901.1|352
1649063700000|2022-04-04 09:15:00|46061|45949|46044.3|45932.3|46061.5|45949.5|45972.4|45860.4|441
1649064000000|2022-04-04 09:20:00|46039.3|45927.3|46095.6|45983.6|46098.1|45986.1|46010.3|45898.3|301
1649064300000|2022-04-04 09:25:00|46094.8|45982.8|46112.1|46000.1|46117.4|46005.4|46088.1|45976.1|351
1649064600000|2022-04-04 09:30:00|46112.3|46000.3|46117.5|46005.5|46137.1|46025.1|46082.9|45970.9|577
1649064900000|2022-04-04 09:35:00|46116.5|46004.5|46117.8|46005.8|46131.6|46019.6|46101.3|45989.3|332
1649065200000|2022-04-04 09:40:00|46118|46006|46104.2|45992.2|46152.8|46040.8|46104.2|45992.2|326
1649065500000|2022-04-04 09:45:00|46107.2|45995.2|46069.5|45957.5|46107.2|45995.2|46052.9|45940.9|385
1649065800000|2022-04-04 09:50:00|46068.8|45956.8|45970.1|45858.1|46079.6|45967.6|45933.7|45821.7|446
1649066100000|2022-04-04 09:55:00|45969.7|45857.7|45966.2|45854.2|45997.4|45885.4|45938.2|45826.2|600
1649066400000|2022-04-04 10:00:00|45965.8|45853.8|45955.5|45843.5|45995.9|45883.9|45916.5|45804.5|451
1649066700000|2022-04-04 10:05:00|45954.1|45842.1|45907.4|45795.4|45960.1|45848.1|45890.4|45778.4|481
1649067000000|2022-04-04 10:10:00|45907.9|45795.9|45994.8|45882.8|46008.1|45896.1|45899.3|45787.3|452
1649067300000|2022-04-04 10:15:00|45998.6|45886.6|46064.1|45952.1|46075|45963|45993.7|45881.7|458
1649067600000|2022-04-04 10:20:00|46061.9|45949.9|46059.1|45947.1|46082.3|45970.3|46046.3|45934.3|247
1649067900000|2022-04-04 10:25:00|46054.6|45942.6|45995.8|45883.8|46061.8|45949.8|45942.8|45830.8|325
1649068200000|2022-04-04 10:30:00|45997.9|45885.9|45938.7|45826.7|45997.9|45885.9|45930.9|45818.9|267
1649068500000|2022-04-04 10:35:00|45942.8|45830.8|45886.8|45774.8|45950.8|45838.8|45874|45762|495
1649068800000|2022-04-04 10:40:00|45886.1|45774.1|45922.9|45810.9|45951.8|45839.8|45864.8|45752.8|677
1649069100000|2022-04-04 10:45:00|45922.6|45810.6|46062.7|45950.7|46099|45987|45905.7|45793.7|649
1649069400000|2022-04-04 10:50:00|46061.8|45949.8|46070.6|45958.6|46095.8|45983.8|46024.5|45912.5|318
1649069700000|2022-04-04 10:55:00|46071|45959|46054.2|45942.2|46075.7|45963.7|46024.7|45912.7|414
1649070000000|2022-04-04 11:00:00|46054|45942|46090.3|45978.3|46090.3|45978.3|45989.6|45877.6|428
1649070300000|2022-04-04 11:05:00|46089.2|45977.2|46157.1|46045.1|46164.9|46052.9|46084.1|45972.1|427
1649070600000|2022-04-04 11:10:00|46157.2|46045.2|46239.8|46127.8|46243.3|46131.3|46145|46033|376
1649070900000|2022-04-04 11:15:00|46240.5|46128.5|46222.3|46110.3|46243.9|46131.9|46200.2|46088.2|477
1649071200000|2022-04-04 11:20:00|46222.4|46110.4|46217|46105|46239|46127|46191.8|46079.8|421
1649071500000|2022-04-04 11:25:00|46216.2|46104.2|46236.6|46124.6|46240|46128|46213.7|46101.7|397
1649071800000|2022-04-04 11:30:00|46233.2|46121.2|46207.7|46095.7|46233.2|46121.2|46187.7|46075.7|450
1649072100000|2022-04-04 11:35:00|46206.4|46094.4|46165.1|46053.1|46216.8|46104.8|46143.4|46031.4|425
1649072400000|2022-04-04 11:40:00|46165|46053|46156.5|46044.5|46195.6|46083.6|46142.1|46030.1|404
1649072700000|2022-04-04 11:45:00|46156.6|46044.6|46201.3|46089.3|46205.6|46093.6|46153.5|46041.5|271
1649073000000|2022-04-04 11:50:00|46199.9|46087.9|46226.4|46114.4|46230.5|46118.5|46183.6|46071.6|374
1649073300000|2022-04-04 11:55:00|46226.9|46114.9|46224.3|46112.3|46245.8|46133.8|46208|46096|364
1649073600000|2022-04-04 12:00:00|46221.8|46109.8|46176.8|46064.8|46223.3|46111.3|46174.5|46062.5|218
1649073900000|2022-04-04 12:05:00|46178.5|46066.5|46268.5|46156.5|46268.6|46156.6|46164.8|46052.8|283
1649074200000|2022-04-04 12:10:00|46268.6|46156.6|46272|46160|46294.3|46182.3|46256.9|46144.9|345
1649074500000|2022-04-04 12:15:00|46270.2|46158.2|46236.4|46124.4|46289.1|46177.1|46232.8|46120.8|327
1649074800000|2022-04-04 12:20:00|46244.8|46132.8|46301|46189|46304.4|46192.4|46219.3|46107.3|493
1649075100000|2022-04-04 12:25:00|46300.7|46188.7|46245.5|46133.5|46306.4|46194.4|46235.1|46123.1|282
1649075400000|2022-04-04 12:30:00|46246.3|46134.3|46114.8|46002.8|46249.8|46137.8|46114|46002|413
1649075700000|2022-04-04 12:35:00|46114.1|46002.1|46088.5|45976.5|46147.5|46035.5|46087.4|45975.4|434
1649076000000|2022-04-04 12:40:00|46089|45977|46075.7|45963.7|46128.2|46016.2|46061|45949|367
1649076300000|2022-04-04 12:45:00|46072.1|45960.1|45986.3|45874.3|46074.2|45962.2|45973.2|45861.2|444
1649076600000|2022-04-04 12:50:00|45988.2|45876.2|46003.7|45891.7|46040.2|45928.2|45981.4|45869.4|561
1649076900000|2022-04-04 12:55:00|46002.7|45890.7|46060.4|45948.4|46061.9|45949.9|46002.7|45890.7|525
1649077200000|2022-04-04 13:00:00|46060|45948|46063.8|45951.8|46102|45990|46059.8|45947.8|461
1649077500000|2022-04-04 13:05:00|46062|45950|46098.5|45986.5|46100.1|45988.1|46018.2|45906.2|397
1649077800000|2022-04-04 13:10:00|46101.2|45989.2|46106.2|45994.2|46128.6|46016.6|46094|45982|361
1649078100000|2022-04-04 13:15:00|46106.3|45994.3|46094.2|45982.2|46120.1|46008.1|46038.8|45926.8|458
1649078400000|2022-04-04 13:20:00|46090.8|45978.8|46103.6|45991.6|46111|45999|46072.3|45960.3|391
1649078700000|2022-04-04 13:25:00|46103.7|45991.7|46057.5|45945.5|46110.6|45998.6|46051.8|45939.8|397
1649079000000|2022-04-04 13:30:00|46056.1|45944.1|45972.7|45860.7|46086.8|45974.8|45933.6|45821.6|761
1649079300000|2022-04-04 13:35:00|45972.5|45860.5|46180.4|46068.4|46235.3|46123.3|45971.3|45859.3|717
1649079600000|2022-04-04 13:40:00|46184.3|46072.3|46210.9|46098.9|46284.8|46172.8|46184.3|46072.3|679
1649079900000|2022-04-04 13:45:00|46209.4|46097.4|46216|46104|46239|46127|46130.8|46018.8|680
1649080200000|2022-04-04 13:50:00|46220.7|46108.7|46147.4|46035.4|46293.5|46181.5|46131|46019|714
1649080500000|2022-04-04 13:55:00|46149.2|46037.2|46237.5|46125.5|46249.1|46137.1|46149.2|46037.2|466
1649080800000|2022-04-04 14:00:00|46238.8|46126.8|46280.3|46168.3|46283.9|46171.9|46196.1|46084.1|486
1649081100000|2022-04-04 14:05:00|46279.7|46167.7|46299.8|46187.8|46302.4|46190.4|46273.1|46161.1|537
1649081400000|2022-04-04 14:10:00|46300.1|46188.1|46257.5|46145.5|46389.6|46277.6|46223.6|46111.6|768
1649081700000|2022-04-04 14:15:00|46256.8|46144.8|46231.7|46119.7|46260|46148|46193.4|46081.4|542
1649082000000|2022-04-04 14:20:00|46231.3|46119.3|46183.3|46071.3|46244.9|46132.9|46163|46051|455
1649082300000|2022-04-04 14:25:00|46185.6|46073.6|46178.9|46066.9|46221.7|46109.7|46148|46036|452
1649082600000|2022-04-04 14:30:00|46178.1|46066.1|46150.7|46038.7|46205.8|46093.8|46142|46030|414
1649082900000|2022-04-04 14:35:00|46149.4|46037.4|46135|46023|46183.9|46071.9|46112.6|46000.6|506
1649083200000|2022-04-04 14:40:00|46137.1|46025.1|46027.2|45915.2|46153.3|46041.3|46020.6|45908.6|378
1649083500000|2022-04-04 14:45:00|46016.7|45904.7|46009.3|45897.3|46067|45955|46007.3|45895.3|578
1649083800000|2022-04-04 14:50:00|46011.4|45899.4|45982.5|45870.5|46033.9|45921.9|45954.9|45842.9|546
1649084100000|2022-04-04 14:55:00|45977.6|45865.6|45951.5|45839.5|45992.1|45880.1|45938|45826|294
1649084400000|2022-04-04 15:00:00|45951.3|45839.3|45884.1|45772.1|46021.9|45909.9|45862|45750|541
1649084700000|2022-04-04 15:05:00|45887.1|45775.1|45742.7|45630.7|45913.3|45801.3|45665.6|45553.6|858
1649085000000|2022-04-04 15:10:00|45742.8|45630.8|45697.8|45585.8|45745.6|45633.6|45617.9|45505.9|642
1649085300000|2022-04-04 15:15:00|45701.7|45589.7|45689.8|45577.8|45771.7|45659.7|45644.9|45532.9|675
1649085600000|2022-04-04 15:20:00|45688.9|45576.9|45716.8|45604.8|45736.4|45624.4|45680|45568|502
1649085900000|2022-04-04 15:25:00|45717.4|45605.4|45731.9|45619.9|45746.2|45634.2|45665|45553|534
1649086200000|2022-04-04 15:30:00|45730.3|45618.3|45781.4|45669.4|45800.3|45688.3|45722.4|45610.4|524
1649086500000|2022-04-04 15:35:00|45780|45668|45761.8|45649.8|45792.8|45680.8|45705.2|45593.2|425
1649086800000|2022-04-04 15:40:00|45761.6|45649.6|45720.4|45608.4|45783.7|45671.7|45720.4|45608.4|261
1649087100000|2022-04-04 15:45:00|45725.6|45613.6|45758.5|45646.5|45788.1|45676.1|45714.2|45602.2|602
1649087400000|2022-04-04 15:50:00|45757.7|45645.7|45763.4|45651.4|45778.1|45666.1|45747.7|45635.7|580
1649087700000|2022-04-04 15:55:00|45764.4|45652.4|45688.3|45576.3|45768.6|45656.6|45662.5|45550.5|378
1649088000000|2022-04-04 16:00:00|45691.4|45579.4|45693.1|45581.1|45753.3|45641.3|45646.1|45534.1|690
1649088300000|2022-04-04 16:05:00|45691.4|45579.4|45750.6|45638.6|45750.6|45638.6|45658.4|45546.4|556
1649088600000|2022-04-04 16:10:00|45750.4|45638.4|45818.9|45706.9|45826.7|45714.7|45728.1|45616.1|686
1649088900000|2022-04-04 16:15:00|45818.7|45706.7|45842.5|45730.5|45862.3|45750.3|45800|45688|601
1649089200000|2022-04-04 16:20:00|45843.3|45731.3|45809.6|45697.6|45851.8|45739.8|45804.2|45692.2|554
1649089500000|2022-04-04 16:25:00|45809.1|45697.1|45798.3|45686.3|45824.1|45712.1|45790.5|45678.5|418
1649089800000|2022-04-04 16:30:00|45800.6|45688.6|45791.5|45679.5|45827|45715|45790.4|45678.4|501
1649090100000|2022-04-04 16:35:00|45786.6|45674.6|45767.9|45655.9|45786.6|45674.6|45715.3|45603.3|541
1649090400000|2022-04-04 16:40:00|45768.6|45656.6|45733.6|45621.6|45780.8|45668.8|45707.5|45595.5|626
1649090700000|2022-04-04 16:45:00|45735|45623|45817.6|45705.6|45827|45715|45715.2|45603.2|543
1649091000000|2022-04-04 16:50:00|45816.9|45704.9|45823|45711|45856.5|45744.5|45784.2|45672.2|439
1649091300000|2022-04-04 16:55:00|45822.7|45710.7|45756.8|45644.8|45822.7|45710.7|45753.5|45641.5|565
1649091600000|2022-04-04 17:00:00|45755.4|45643.4|45744.9|45632.9|45786.7|45674.7|45743.4|45631.4|464
1649091900000|2022-04-04 17:05:00|45744.2|45632.2|45780.5|45668.5|45795.2|45683.2|45725.5|45613.5|396
1649092200000|2022-04-04 17:10:00|45783.7|45671.7|45791.6|45679.6|45796.4|45684.4|45772.3|45660.3|422
1649092500000|2022-04-04 17:15:00|45791.5|45679.5|45813.3|45701.3|45819.8|45707.8|45766.1|45654.1|385
1649092800000|2022-04-04 17:20:00|45812.4|45700.4|45811|45699|45820|45708|45795.7|45683.7|445
1649093100000|2022-04-04 17:25:00|45812.2|45700.2|45781.3|45669.3|45816.4|45704.4|45744.8|45632.8|572
1649093400000|2022-04-04 17:30:00|45781.5|45669.5|45749.5|45637.5|45786.4|45674.4|45748.5|45636.5|386
1649093700000|2022-04-04 17:35:00|45749.6|45637.6|45692.6|45580.6|45754|45642|45692.6|45580.6|291
1649094000000|2022-04-04 17:40:00|45692.5|45580.5|45391.5|45279.5|45704|45592|45278.4|45166.4|700
1649094300000|2022-04-04 17:45:00|45389.2|45277.2|45361.3|45249.3|45430.1|45318.1|45321.3|45209.3|789
1649094600000|2022-04-04 17:50:00|45360.8|45248.8|45451.5|45339.5|45451.7|45339.7|45343.6|45231.6|779
1649094900000|2022-04-04 17:55:00|45451.3|45339.3|45436.4|45324.4|45475.9|45363.9|45412|45300|625
1649095200000|2022-04-04 18:00:00|45439|45327|45377.5|45265.5|45439|45327|45336|45224|521
1649095500000|2022-04-04 18:05:00|45375.7|45263.7|45248.5|45136.5|45388.3|45276.3|45232|45120|553
1649095800000|2022-04-04 18:10:00|45246.6|45134.6|45286.8|45174.8|45315.2|45203.2|45194.4|45082.4|597
1649096100000|2022-04-04 18:15:00|45287.4|45175.4|45332.5|45220.5|45358.1|45246.1|45249.7|45137.7|615
1649096400000|2022-04-04 18:20:00|45333.5|45221.5|45352.9|45240.9|45354.5|45242.5|45298.3|45186.3|492
1649096700000|2022-04-04 18:25:00|45351.4|45239.4|45324.5|45212.5|45351.4|45239.4|45291.8|45179.8|419
1649097000000|2022-04-04 18:30:00|45319.4|45207.4|45351.2|45239.2|45351.2|45239.2|45282.8|45170.8|540
1649097300000|2022-04-04 18:35:00|45351|45239|45405.4|45293.4|45421.4|45309.4|45334|45222|452
1649097600000|2022-04-04 18:40:00|45402.4|45290.4|45458.6|45346.6|45460.7|45348.7|45390|45278|320
1649097900000|2022-04-04 18:45:00|45459.1|45347.1|45553.7|45441.7|45554.3|45442.3|45458.6|45346.6|538
1649098200000|2022-04-04 18:50:00|45556|45444|45564.1|45452.1|45580.9|45468.9|45544.7|45432.7|618
1649098500000|2022-04-04 18:55:00|45563.8|45451.8|45578.9|45466.9|45588|45476|45551.5|45439.5|460
1649098800000|2022-04-04 19:00:00|45579.6|45467.6|45697.5|45585.5|45697.5|45585.5|45575.2|45463.2|469
1649099100000|2022-04-04 19:05:00|45697.8|45585.8|45787.4|45675.4|45797.2|45685.2|45697.8|45585.8|456
1649099400000|2022-04-04 19:10:00|45789.4|45677.4|45761.9|45649.9|45818.3|45706.3|45738|45626|426
1649099700000|2022-04-04 19:15:00|45761.3|45649.3|45745.5|45633.5|45789.1|45677.1|45717.5|45605.5|413
1649100000000|2022-04-04 19:20:00|45745.3|45633.3|45785.1|45673.1|45786.4|45674.4|45744|45632|492
1649100300000|2022-04-04 19:25:00|45785.4|45673.4|45806.4|45694.4|45806.7|45694.7|45774|45662|307
1649100600000|2022-04-04 19:30:00|45806.7|45694.7|45858|45746|45904.5|45792.5|45777.9|45665.9|545
1649100900000|2022-04-04 19:35:00|45858.4|45746.4|45852.8|45740.8|45876.7|45764.7|45840.9|45728.9|537
1649101200000|2022-04-04 19:40:00|45853.5|45741.5|45928.9|45816.9|45973.3|45861.3|45841.6|45729.6|669
1649101500000|2022-04-04 19:45:00|45927.7|45815.7|45922.4|45810.4|45967.9|45855.9|45903|45791|624
1649101800000|2022-04-04 19:50:00|45921.4|45809.4|45981.7|45869.7|46002.2|45890.2|45921.4|45809.4|549
1649102100000|2022-04-04 19:55:00|45981.9|45869.9|45995.4|45883.4|46004.7|45892.7|45940.4|45828.4|475
1649102400000|2022-04-04 20:00:00|46001.2|45889.2|45951|45839|46009.6|45897.6|45951|45839|433
1649102700000|2022-04-04 20:05:00|45950|45838|45887.7|45775.7|45953|45841|45804.2|45692.2|557
1649103000000|2022-04-04 20:10:00|45893.1|45781.1|45945.7|45833.7|45978.9|45866.9|45887.6|45775.6|610
1649103300000|2022-04-04 20:15:00|45947.9|45835.9|46138.2|46026.2|46151.7|46039.7|45947.9|45835.9|553
1649103600000|2022-04-04 20:20:00|46132.2|46020.2|46257.8|46145.8|46280.5|46168.5|46132|46020|580
1649103900000|2022-04-04 20:25:00|46255.3|46143.3|46269.1|46157.1|46355.8|46243.8|46221.5|46109.5|544
1649104200000|2022-04-04 20:30:00|46269.3|46157.3|46242.5|46130.5|46297.8|46185.8|46188.5|46076.5|598
1649104500000|2022-04-04 20:35:00|46240.7|46128.7|46327.8|46215.8|46332.7|46220.7|46230.6|46118.6|315
1649104800000|2022-04-04 20:40:00|46328.8|46216.8|46404.6|46292.6|46426.5|46314.5|46318.9|46206.9|597
1649105100000|2022-04-04 20:45:00|46404.7|46292.7|46325.3|46213.3|46421|46309|46300.2|46188.2|486
1649105400000|2022-04-04 20:50:00|46325.2|46213.2|46374.8|46262.8|46379.6|46267.6|46320.1|46208.1|326
1649105700000|2022-04-04 20:55:00|46371.2|46259.2|46365.4|46253.4|46376.3|46264.3|46329.4|46217.4|307
1649106000000|2022-04-04 21:00:00|46366.1|46254.1|46490.4|46378.4|46506.8|46394.8|46365.9|46253.9|514
1649106300000|2022-04-04 21:05:00|46487.5|46375.5|46418|46306|46492.3|46380.3|46418|46306|452
1649106600000|2022-04-04 21:10:00|46417|46305|46560.5|46448.5|46598|46486|46252.2|46140.2|707
1649106900000|2022-04-04 21:15:00|46561.7|46449.7|46537.9|46425.9|46601.6|46489.6|46529.1|46417.1|565
1649107200000|2022-04-04 21:20:00|46538.3|46426.3|46563.7|46451.7|46589|46477|46524.6|46412.6|270
1649107500000|2022-04-04 21:25:00|46560.1|46448.1|46607.9|46495.9|46622.7|46510.7|46542.7|46430.7|314
1649107800000|2022-04-04 21:30:00|46593.1|46481.1|46496.3|46384.3|46621.6|46509.6|46496.3|46384.3|280
1649108100000|2022-04-04 21:35:00|46497.3|46385.3|46485.2|46373.2|46497.5|46385.5|46451.5|46339.5|172
1649108400000|2022-04-04 21:40:00|46487.3|46375.3|46600.7|46488.7|46654.6|46542.6|46487.3|46375.3|421
1649108700000|2022-04-04 21:45:00|46600.3|46488.3|46588.8|46476.8|46627.5|46515.5|46540.4|46428.4|381
1649109000000|2022-04-04 21:50:00|46588.5|46476.5|46494.4|46382.4|46588.8|46476.8|46494.4|46382.4|383
1649109300000|2022-04-04 21:55:00|46499.4|46387.4|46536.5|46424.5|46606.7|46494.7|46443.4|46331.4|482
1649109600000|2022-04-04 22:00:00|46538.5|46426.5|46537.5|46425.5|46561.7|46449.7|46496|46384|450
1649109900000|2022-04-04 22:05:00|46534|46422|46525.4|46413.4|46549.7|46437.7|46486.4|46374.4|530
1649110200000|2022-04-04 22:10:00|46526|46414|46491.8|46379.8|46530.5|46418.5|46466|46354|418
1649110500000|2022-04-04 22:15:00|46494.8|46382.8|46465.8|46353.8|46501.8|46389.8|46452.1|46340.1|333
1649110800000|2022-04-04 22:20:00|46462.7|46350.7|46467.9|46355.9|46482.1|46370.1|46440.2|46328.2|344
1649111100000|2022-04-04 22:25:00|46470.1|46358.1|46482.4|46370.4|46508.6|46396.6|46445.1|46333.1|349
1649111400000|2022-04-04 22:30:00|46479.6|46367.6|46553.1|46441.1|46564.1|46452.1|46478.6|46366.6|311
1649111700000|2022-04-04 22:35:00|46562|46450|46646.7|46534.7|46646.7|46534.7|46545.7|46433.7|362
1649112000000|2022-04-04 22:40:00|46643.9|46531.9|46686.8|46574.8|46744.5|46632.5|46637|46525|584
1649112300000|2022-04-04 22:45:00|46683.4|46571.4|46848.7|46736.7|46898.5|46786.5|46683.4|46571.4|512
1649112600000|2022-04-04 22:50:00|46848.5|46736.5|46780.1|46668.1|46898.1|46786.1|46780.1|46668.1|497
1649112900000|2022-04-04 22:55:00|46770.1|46658.1|46744.5|46632.5|46796.3|46684.3|46743.8|46631.8|260
1649113200000|2022-04-04 23:00:00|46744.4|46632.4|46718.8|46606.8|46794.4|46682.4|46717.6|46605.6|309
1649113500000|2022-04-04 23:05:00|46722.1|46610.1|46718.9|46606.9|46759.4|46647.4|46707.5|46595.5|305
1649113800000|2022-04-04 23:10:00|46713.1|46601.1|46760.3|46648.3|46762.4|46650.4|46698.8|46586.8|278
1649114100000|2022-04-04 23:15:00|46756.8|46644.8|46724.9|46612.9|46756.8|46644.8|46685.1|46573.1|206
1649114400000|2022-04-04 23:20:00|46723.8|46611.8|46800|46688|46846.8|46734.8|46687.8|46575.8|475
1649114700000|2022-04-04 23:25:00|46799.1|46687.1|46864.1|46752.1|46905|46793|46781|46669|590
1649115000000|2022-04-04 23:30:00|46867.3|46755.3|46924.3|46812.3|46940.9|46828.9|46683.4|46571.4|687
1649115300000|2022-04-04 23:35:00|46924.8|46812.8|46732.7|46620.7|46926.6|46814.6|46708.7|46596.7|582
1649115600000|2022-04-04 23:40:00|46731.7|46619.7|46680.2|46568.2|46755.7|46643.7|46637.6|46525.6|558
1649115900000|2022-04-04 23:45:00|46680|46568|46635.6|46523.6|46681.4|46569.4|46617.8|46505.8|458
1649116200000|2022-04-04 23:50:00|46633.2|46521.2|46668.9|46556.9|46669.8|46557.8|46625.6|46513.6|358
1649116500000|2022-04-04 23:55:00|46667.9|46555.9|46654|46542|46678|46566|46644.5|46532.5|369
1649116800000|2022-04-05 00:00:00|46653.5|46541.5|46692.3|46580.3|46697.7|46585.7|46568.5|46456.5|608
1649117100000|2022-04-05 00:05:00|46691.4|46579.4|46691.6|46579.6|46701.1|46589.1|46661.7|46549.7|552
1649117400000|2022-04-05 00:10:00|46692.3|46580.3|46675.5|46563.5|46694.5|46582.5|46652.2|46540.2|462
1649117700000|2022-04-05 00:15:00|46675.8|46563.8|46671.5|46559.5|46679.9|46567.9|46649.7|46537.7|285
1649118000000|2022-04-05 00:20:00|46670.7|46558.7|46656.7|46544.7|46685.1|46573.1|46649.4|46537.4|256
1649118300000|2022-04-05 00:25:00|46657.2|46545.2|46623.5|46511.5|46665.4|46553.4|46623.5|46511.5|179
1649118600000|2022-04-05 00:30:00|46624|46512|46544.5|46432.5|46646.4|46534.4|46533.9|46421.9|404
1649118900000|2022-04-05 00:35:00|46541|46429|46531.3|46419.3|46547.2|46435.2|46487.8|46375.8|485
1649119200000|2022-04-05 00:40:00|46529|46417|46549.4|46437.4|46550.2|46438.2|46497|46385|325
1649119500000|2022-04-05 00:45:00|46547.3|46435.3|46590.3|46478.3|46590.6|46478.6|46547.3|46435.3|299
1649119800000|2022-04-05 00:50:00|46590.2|46478.2|46559.1|46447.1|46594.9|46482.9|46547.8|46435.8|297
1649120100000|2022-04-05 00:55:00|46559|46447|46575.5|46463.5|46575.5|46463.5|46548.6|46436.6|372
1649120400000|2022-04-05 01:00:00|46574.8|46462.8|46591.2|46479.2|46591.2|46479.2|46542.5|46430.5|322
1649120700000|2022-04-05 01:05:00|46591.4|46479.4|46574.1|46462.1|46618.1|46506.1|46572.9|46460.9|344
1649121000000|2022-04-05 01:10:00|46572.9|46460.9|46535.8|46423.8|46581.6|46469.6|46518.3|46406.3|474
1649121300000|2022-04-05 01:15:00|46535.7|46423.7|46563.8|46451.8|46563.8|46451.8|46532.2|46420.2|245
1649121600000|2022-04-05 01:20:00|46563.9|46451.9|46590.3|46478.3|46600.9|46488.9|46562.7|46450.7|302
1649121900000|2022-04-05 01:25:00|46590.6|46478.6|46588.2|46476.2|46602.2|46490.2|46580|46468|191
1649122200000|2022-04-05 01:30:00|46588.3|46476.3|46601.2|46489.2|46605.5|46493.5|46585.4|46473.4|127
1649122500000|2022-04-05 01:35:00|46602.9|46490.9|46614.5|46502.5|46614.5|46502.5|46596.7|46484.7|113
1649122800000|2022-04-05 01:40:00|46614.7|46502.7|46646.3|46534.3|46652.3|46540.3|46612.3|46500.3|213
1649123100000|2022-04-05 01:45:00|46647.3|46535.3|46732.9|46620.9|46740.7|46628.7|46646.5|46534.5|444
1649123400000|2022-04-05 01:50:00|46733|46621|46672.7|46560.7|46740.5|46628.5|46662.4|46550.4|251
1649123700000|2022-04-05 01:55:00|46675.5|46563.5|46691|46579|46696.6|46584.6|46659.7|46547.7|291
1649124000000|2022-04-05 02:00:00|46691.1|46579.1|46722.9|46610.9|46728|46616|46691.1|46579.1|323
1649124300000|2022-04-05 02:05:00|46722.6|46610.6|46722.1|46610.1|46728|46616|46682.3|46570.3|216
1649124600000|2022-04-05 02:10:00|46721.3|46609.3|46778.2|46666.2|46787.4|46675.4|46708.9|46596.9|190
1649124900000|2022-04-05 02:15:00|46780.3|46668.3|46738|46626|46794.4|46682.4|46726.9|46614.9|414
1649125200000|2022-04-05 02:20:00|46737.5|46625.5|46693.2|46581.2|46748.6|46636.6|46687.1|46575.1|327
1649125500000|2022-04-05 02:25:00|46692.4|46580.4|46655|46543|46693.9|46581.9|46643.8|46531.8|285
1649125800000|2022-04-05 02:30:00|46653.7|46541.7|46647.1|46535.1|46662|46550|46619.4|46507.4|307
1649126100000|2022-04-05 02:35:00|46646.9|46534.9|46642.3|46530.3|46648.3|46536.3|46613.4|46501.4|285
1649126400000|2022-04-05 02:40:00|46643.6|46531.6|46678.5|46566.5|46680.9|46568.9|46643.4|46531.4|256
1649126700000|2022-04-05 02:45:00|46676.8|46564.8|46668.1|46556.1|46676.8|46564.8|46647|46535|126
1649127000000|2022-04-05 02:50:00|46668.6|46556.6|46672.5|46560.5|46675.9|46563.9|46650|46538|177
1649127300000|2022-04-05 02:55:00|46672.6|46560.6|46693.5|46581.5|46707.5|46595.5|46671.8|46559.8|268
1649127600000|2022-04-05 03:00:00|46693.3|46581.3|46726.1|46614.1|46730.8|46618.8|46686.1|46574.1|214
1649127900000|2022-04-05 03:05:00|46726.8|46614.8|46750.9|46638.9|46764.9|46652.9|46720.9|46608.9|394
1649128200000|2022-04-05 03:10:00|46751.4|46639.4|46768|46656|46832.4|46720.4|46742.1|46630.1|459
1649128500000|2022-04-05 03:15:00|46771.1|46659.1|46654.3|46542.3|46787.2|46675.2|46652.1|46540.1|312
1649128800000|2022-04-05 03:20:00|46654.6|46542.6|46693.9|46581.9|46702.1|46590.1|46649.4|46537.4|266
1649129100000|2022-04-05 03:25:00|46694.7|46582.7|46703.2|46591.2|46708.2|46596.2|46681.5|46569.5|259
1649129400000|2022-04-05 03:30:00|46703.3|46591.3|46757.7|46645.7|46758.9|46646.9|46702.4|46590.4|186
1649129700000|2022-04-05 03:35:00|46757.4|46645.4|46683.8|46571.8|46764|46652|46678.9|46566.9|298
1649130000000|2022-04-05 03:40:00|46683.9|46571.9|46669.9|46557.9|46696.3|46584.3|46665.3|46553.3|293
1649130300000|2022-04-05 03:45:00|46667.5|46555.5|46672.3|46560.3|46676.2|46564.2|46661|46549|218
1649130600000|2022-04-05 03:50:00|46670.8|46558.8|46689.9|46577.9|46698.1|46586.1|46653.3|46541.3|299
1649130900000|2022-04-05 03:55:00|46689|46577|46704.7|46592.7|46709.4|46597.4|46673.6|46561.6|153
1649131200000|2022-04-05 04:00:00|46704.8|46592.8|46786.2|46674.2|46819.2|46707.2|46682|46570|417
1649131500000|2022-04-05 04:05:00|46787.9|46675.9|46719.8|46607.8|46787.9|46675.9|46713.6|46601.6|246
1649131800000|2022-04-05 04:10:00|46720|46608|46787.2|46675.2|46791.3|46679.3|46714.9|46602.9|201
1649132100000|2022-04-05 04:15:00|46787.1|46675.1|46742.7|46630.7|46787.8|46675.8|46742.7|46630.7|112
1649132400000|2022-04-05 04:20:00|46752.4|46640.4|46793.6|46681.6|46801.9|46689.9|46736.8|46624.8|270
1649132700000|2022-04-05 04:25:00|46793.4|46681.4|46752|46640|46793.9|46681.9|46745.4|46633.4|198
1649133000000|2022-04-05 04:30:00|46751.8|46639.8|46788.1|46676.1|46788.7|46676.7|46751.7|46639.7|265
1649133300000|2022-04-05 04:35:00|46787.9|46675.9|46816.7|46704.7|46817.7|46705.7|46781.3|46669.3|186
1649133600000|2022-04-05 04:40:00|46819.2|46707.2|46896.5|46784.5|46908.6|46796.6|46819.2|46707.2|465
1649133900000|2022-04-05 04:45:00|46896.4|46784.4|46883.7|46771.7|46896.9|46784.9|46856.8|46744.8|339
1649134200000|2022-04-05 04:50:00|46884.3|46772.3|46845.3|46733.3|46906.5|46794.5|46845.3|46733.3|333
1649134500000|2022-04-05 04:55:00|46845.1|46733.1|46832.1|46720.1|46848.2|46736.2|46831.6|46719.6|235
1649134800000|2022-04-05 05:00:00|46829.8|46717.8|46875.8|46763.8|46884.2|46772.2|46829.8|46717.8|175
1649135100000|2022-04-05 05:05:00|46876|46764|46870.5|46758.5|46890.8|46778.8|46866.7|46754.7|185
1649135400000|2022-04-05 05:10:00|46866.7|46754.7|46783.1|46671.1|46872.9|46760.9|46777.1|46665.1|267
1649135700000|2022-04-05 05:15:00|46783.9|46671.9|46792.4|46680.4|46820.4|46708.4|46777.8|46665.8|250
1649136000000|2022-04-05 05:20:00|46791.7|46679.7|46811.1|46699.1|46834.8|46722.8|46791.7|46679.7|205
1649136300000|2022-04-05 05:25:00|46811.3|46699.3|46824|46712|46829.6|46717.6|46805.7|46693.7|128
1649136600000|2022-04-05 05:30:00|46823.9|46711.9|46846.7|46734.7|46853.7|46741.7|46823.9|46711.9|186
1649136900000|2022-04-05 05:35:00|46845.6|46733.6|46833.8|46721.8|46855.2|46743.2|46831.4|46719.4|126
1649137200000|2022-04-05 05:40:00|46841.9|46729.9|46813.2|46701.2|46841.9|46729.9|46801.7|46689.7|103
1649137500000|2022-04-05 05:45:00|46811|46699|46793.2|46681.2|46817.7|46705.7|46774|46662|162
1649137800000|2022-04-05 05:50:00|46795.2|46683.2|46801.9|46689.9|46802.6|46690.6|46793|46681|199
1649138100000|2022-04-05 05:55:00|46801|46689|46771|46659|46802|46690|46767|46655|357
1649138400000|2022-04-05 06:00:00|46773.7|46661.7|46782.9|46670.9|46788|46676|46745.2|46633.2|187
1649138700000|2022-04-05 06:05:00|46782.6|46670.6|46792.9|46680.9|46796.2|46684.2|46759.5|46647.5|243
1649139000000|2022-04-05 06:10:00|46783.1|46671.1|46807.3|46695.3|46807.3|46695.3|46769.6|46657.6|111
1649139300000|2022-04-05 06:15:00|46803.4|46691.4|46800.8|46688.8|46811.5|46699.5|46794.7|46682.7|89
1649139600000|2022-04-05 06:20:00|46801.4|46689.4|46759.5|46647.5|46805.2|46693.2|46747.1|46635.1|282
1649139900000|2022-04-05 06:25:00|46760.6|46648.6|46724.5|46612.5|46774.5|46662.5|46723.6|46611.6|285
1649140200000|2022-04-05 06:30:00|46720.6|46608.6|46727.4|46615.4|46735.3|46623.3|46714.1|46602.1|225
1649140500000|2022-04-05 06:35:00|46728.8|46616.8|46731.8|46619.8|46734|46622|46727.5|46615.5|133
1649140800000|2022-04-05 06:40:00|46731.7|46619.7|46710.5|46598.5|46731.8|46619.8|46710.5|46598.5|138
1649141100000|2022-04-05 06:45:00|46710.6|46598.6|46714.1|46602.1|46718.5|46606.5|46700.9|46588.9|186
1649141400000|2022-04-05 06:50:00|46711.2|46599.2|46686|46574|46711.8|46599.8|46638.1|46526.1|389
1649141700000|2022-04-05 06:55:00|46685.5|46573.5|46668.2|46556.2|46685.5|46573.5|46649|46537|277
1649142000000|2022-04-05 07:00:00|46669.9|46557.9|46717.5|46605.5|46718.2|46606.2|46669.6|46557.6|343
1649142300000|2022-04-05 07:05:00|46717.2|46605.2|46705.6|46593.6|46723.3|46611.3|46681.6|46569.6|408
1649142600000|2022-04-05 07:10:00|46703.6|46591.6|46642.4|46530.4|46712|46600|46634.3|46522.3|284
1649142900000|2022-04-05 07:15:00|46645.9|46533.9|46677.6|46565.6|46678.2|46566.2|46632.5|46520.5|289
1649143200000|2022-04-05 07:20:00|46677.9|46565.9|46692.5|46580.5|46692.5|46580.5|46665.1|46553.1|159
1649143500000|2022-04-05 07:25:00|46691.9|46579.9|46718.7|46606.7|46718.8|46606.8|46684|46572|189
1649143800000|2022-04-05 07:30:00|46718.5|46606.5|46761.9|46649.9|46763|46651|46714|46602|193
1649144100000|2022-04-05 07:35:00|46762|46650|46788.9|46676.9|46789|46677|46761.5|46649.5|221
1649144400000|2022-04-05 07:40:00|46789.1|46677.1|46794.4|46682.4|46796.1|46684.1|46782.5|46670.5|131
1649144700000|2022-04-05 07:45:00|46795.7|46683.7|46787.8|46675.8|46795.7|46683.7|46771.9|46659.9|200
1649145000000|2022-04-05 07:50:00|46789.8|46677.8|46761.6|46649.6|46789.8|46677.8|46758.9|46646.9|218
1649145300000|2022-04-05 07:55:00|46761.4|46649.4|46769.2|46657.2|46770.7|46658.7|46758.5|46646.5|240
1649145600000|2022-04-05 08:00:00|46770|46658|46730.2|46618.2|46789.2|46677.2|46719|46607|258
1649145900000|2022-04-05 08:05:00|46729.2|46617.2|46710|46598|46729.8|46617.8|46701.6|46589.6|156
1649146200000|2022-04-05 08:10:00|46702.1|46590.1|46697.3|46585.3|46707.6|46595.6|46678.7|46566.7|343
1649146500000|2022-04-05 08:15:00|46699.3|46587.3|46689.6|46577.6|46708.4|46596.4|46675|46563|334
1649146800000|2022-04-05 08:20:00|46689.4|46577.4|46680.9|46568.9|46709.7|46597.7|46680.5|46568.5|381
1649147100000|2022-04-05 08:25:00|46681.7|46569.7|46664.6|46552.6|46682.9|46570.9|46654.2|46542.2|220
1649147400000|2022-04-05 08:30:00|46664.7|46552.7|46650.3|46538.3|46669|46557|46627|46515|343
1649147700000|2022-04-05 08:35:00|46649.6|46537.6|46666.8|46554.8|46669.4|46557.4|46649.6|46537.6|306
1649148000000|2022-04-05 08:40:00|46666.4|46554.4|46670.3|46558.3|46699.1|46587.1|46657.8|46545.8|366
1649148300000|2022-04-05 08:45:00|46671.1|46559.1|46663.8|46551.8|46671.1|46559.1|46647.2|46535.2|466
1649148600000|2022-04-05 08:50:00|46665.5|46553.5|46708.2|46596.2|46708.2|46596.2|46659.8|46547.8|329
1649148900000|2022-04-05 08:55:00|46713.5|46601.5|46724.1|46612.1|46729.8|46617.8|46708.4|46596.4|242
1649149200000|2022-04-05 09:00:00|46724.3|46612.3|46701.3|46589.3|46727.2|46615.2|46700.8|46588.8|280
1649149500000|2022-04-05 09:05:00|46700.8|46588.8|46683.2|46571.2|46702.6|46590.6|46678.1|46566.1|216
1649149800000|2022-04-05 09:10:00|46679.8|46567.8|46694|46582|46711.4|46599.4|46674.6|46562.6|284
1649150100000|2022-04-05 09:15:00|46694.3|46582.3|46697.7|46585.7|46702.5|46590.5|46675.9|46563.9|347
1649150400000|2022-04-05 09:20:00|46698.2|46586.2|46708.5|46596.5|46724.5|46612.5|46696.2|46584.2|245
1649150700000|2022-04-05 09:25:00|46708.7|46596.7|46741.3|46629.3|46742.5|46630.5|46708.7|46596.7|327
1649151000000|2022-04-05 09:30:00|46741.1|46629.1|46721.5|46609.5|46744.1|46632.1|46719.7|46607.7|256
1649151300000|2022-04-05 09:35:00|46721.9|46609.9|46740.6|46628.6|46753.8|46641.8|46716.4|46604.4|211
1649151600000|2022-04-05 09:40:00|46731.3|46619.3|46663.5|46551.5|46731.3|46619.3|46659|46547|252
1649151900000|2022-04-05 09:45:00|46663.1|46551.1|46633.2|46521.2|46668.6|46556.6|46625.3|46513.3|359
1649152200000|2022-04-05 09:50:00|46638.9|46526.9|46650.8|46538.8|46652|46540|46618|46506|455
1649152500000|2022-04-05 09:55:00|46651|46539|46627.4|46515.4|46654|46542|46621.8|46509.8|239
1649152800000|2022-04-05 10:00:00|46623.9|46511.9|46615.6|46503.6|46643.3|46531.3|46583.3|46471.3|435
1649153100000|2022-04-05 10:05:00|46616.3|46504.3|46627.3|46515.3|46631.8|46519.8|46593.1|46481.1|431
1649153400000|2022-04-05 10:10:00|46626.7|46514.7|46697.5|46585.5|46704.4|46592.4|46621.9|46509.9|280
1649153700000|2022-04-05 10:15:00|46698.9|46586.9|46731.6|46619.6|46733|46621|46696.2|46584.2|414
1649154000000|2022-04-05 10:20:00|46731|46619|46696.8|46584.8|46732.8|46620.8|46682|46570|450
1649154300000|2022-04-05 10:25:00|46696.6|46584.6|46675.3|46563.3|46704.3|46592.3|46661.1|46549.1|275
1649154600000|2022-04-05 10:30:00|46675.1|46563.1|46693.6|46581.6|46696.4|46584.4|46664.4|46552.4|258
1649154900000|2022-04-05 10:35:00|46693.8|46581.8|46670.1|46558.1|46693.8|46581.8|46651.5|46539.5|377
1649155200000|2022-04-05 10:40:00|46668.9|46556.9|46718.2|46606.2|46720.5|46608.5|46662.3|46550.3|357
1649155500000|2022-04-05 10:45:00|46718.6|46606.6|46733.7|46621.7|46735.9|46623.9|46704.4|46592.4|353
1649155800000|2022-04-05 10:50:00|46733.3|46621.3|46709.2|46597.2|46733.6|46621.6|46706|46594|247
1649156100000|2022-04-05 10:55:00|46708.9|46596.9|46707.3|46595.3|46720.1|46608.1|46706.7|46594.7|299
1649156400000|2022-04-05 11:00:00|46707.2|46595.2|46640.9|46528.9|46707.5|46595.5|46626.8|46514.8|238
1649156700000|2022-04-05 11:05:00|46644.3|46532.3|46726.7|46614.7|46729.7|46617.7|46628.2|46516.2|451
1649157000000|2022-04-05 11:10:00|46729.3|46617.3|46778.4|46666.4|46780.1|46668.1|46710.6|46598.6|459
1649157300000|2022-04-05 11:15:00|46778.5|46666.5|46747.2|46635.2|46796|46684|46745.7|46633.7|445
1649157600000|2022-04-05 11:20:00|46747|46635|46738.4|46626.4|46752|46640|46726.7|46614.7|346
1649157900000|2022-04-05 11:25:00|46737.4|46625.4|46681|46569|46739.1|46627.1|46681|46569|241
1649158200000|2022-04-05 11:30:00|46684.7|46572.7|46657|46545|46695.2|46583.2|46645.6|46533.6|307
1649158500000|2022-04-05 11:35:00|46659.5|46547.5|46730.6|46618.6|46730.6|46618.6|46659.5|46547.5|324
1649158800000|2022-04-05 11:40:00|46730.9|46618.9|46719.9|46607.9|46749.5|46637.5|46716|46604|498
1649159100000|2022-04-05 11:45:00|46718.8|46606.8|46684.1|46572.1|46721.6|46609.6|46680.3|46568.3|309
1649159400000|2022-04-05 11:50:00|46682.9|46570.9|46687.4|46575.4|46690.3|46578.3|46667.9|46555.9|331
1649159700000|2022-04-05 11:55:00|46688.2|46576.2|46740|46628|46741.6|46629.6|46686.1|46574.1|310
1649160000000|2022-04-05 12:00:00|46740.6|46628.6|46798.6|46686.6|46801.6|46689.6|46740.5|46628.5|319
1649160300000|2022-04-05 12:05:00|46798.4|46686.4|46777.7|46665.7|46813.2|46701.2|46777.7|46665.7|440
1649160600000|2022-04-05 12:10:00|46777.5|46665.5|46810.4|46698.4|46818.2|46706.2|46737.9|46625.9|356
1649160900000|2022-04-05 12:15:00|46809.2|46697.2|46886.7|46774.7|46906.9|46794.9|46802.5|46690.5|462
1649161200000|2022-04-05 12:20:00|46886.9|46774.9|47055.6|46943.6|47125.4|47013.4|46886.7|46774.7|902
1649161500000|2022-04-05 12:25:00|47056|46944|47203.3|47091.3|47232.5|47120.5|47048.7|46936.7|656
1649161800000|2022-04-05 12:30:00|47206.3|47094.3|47149.4|47037.4|47240.1|47128.1|47149.4|47037.4|573
1649162100000|2022-04-05 12:35:00|47149.5|47037.5|47094.2|46982.2|47181.5|47069.5|47060.4|46948.4|517
1649162400000|2022-04-05 12:40:00|47061.3|46949.3|46971.1|46859.1|47061.3|46949.3|46892.9|46780.9|509
1649162700000|2022-04-05 12:45:00|46966|46854|46955.1|46843.1|46998.9|46886.9|46900.1|46788.1|627
1649163000000|2022-04-05 12:50:00|46957.2|46845.2|47000.6|46888.6|47001.1|46889.1|46928.6|46816.6|416
1649163300000|2022-04-05 12:55:00|47000.5|46888.5|46826.4|46714.4|47020.4|46908.4|46825.3|46713.3|585
1649163600000|2022-04-05 13:00:00|46827|46715|46873.2|46761.2|46912|46800|46805.4|46693.4|526
1649163900000|2022-04-05 13:05:00|46872.1|46760.1|46792.6|46680.6|46872.7|46760.7|46788.2|46676.2|460
1649164200000|2022-04-05 13:10:00|46791.8|46679.8|46560.3|46448.3|46837.7|46725.7|46553.3|46441.3|638
1649164500000|2022-04-05 13:15:00|46521.6|46409.6|46569.7|46457.7|46639.4|46527.4|46396.3|46284.3|801
1649164800000|2022-04-05 13:20:00|46566.6|46454.6|46520.9|46408.9|46581.8|46469.8|46457.4|46345.4|690
1649165100000|2022-04-05 13:25:00|46521.6|46409.6|46470.2|46358.2|46581|46469|46469|46357|481
1649165400000|2022-04-05 13:30:00|46466.2|46354.2|46436.7|46324.7|46500.2|46388.2|46428.1|46316.1|630
1649165700000|2022-04-05 13:35:00|46439|46327|46550.9|46438.9|46554.2|46442.2|46439|46327|734
1649166000000|2022-04-05 13:40:00|46554.2|46442.2|46573.9|46461.9|46593.2|46481.2|46526.9|46414.9|677
1649166300000|2022-04-05 13:45:00|46574|46462|46531.4|46419.4|46636|46524|46529.8|46417.8|576
1649166600000|2022-04-05 13:50:00|46532.8|46420.8|46440.1|46328.1|46562.6|46450.6|46440.1|46328.1|678
1649166900000|2022-04-05 13:55:00|46443.2|46331.2|46469.3|46357.3|46520.7|46408.7|46399.4|46287.4|592
1649167200000|2022-04-05 14:00:00|46473|46361|46493.9|46381.9|46514|46402|46435.2|46323.2|612
1649167500000|2022-04-05 14:05:00|46497|46385|46221.8|46109.8|46497.5|46385.5|46105.7|45993.7|965
1649167800000|2022-04-05 14:10:00|46222.5|46110.5|46093.2|45981.2|46222.5|46110.5|46046.5|45934.5|919
1649168100000|2022-04-05 14:15:00|46092.9|45980.9|46096.7|45984.7|46108.2|45996.2|46012.8|45900.8|772
1649168400000|2022-04-05 14:20:00|46096.4|45984.4|46045.9|45933.9|46116.4|46004.4|45933.3|45821.3|796
1649168700000|2022-04-05 14:25:00|46046|45934|45990.4|45878.4|46086.7|45974.7|45966.5|45854.5|670
1649169000000|2022-04-05 14:30:00|45989.3|45877.3|45953.5|45841.5|46029.5|45917.5|45948.5|45836.5|636
1649169300000|2022-04-05 14:35:00|45956.3|45844.3|45934.9|45822.9|46001.6|45889.6|45901.6|45789.6|659
1649169600000|2022-04-05 14:40:00|45935.9|45823.9|45855.6|45743.6|45977|45865|45818.1|45706.1|704
1649169900000|2022-04-05 14:45:00|45855.1|45743.1|45919|45807|45940.9|45828.9|45847.4|45735.4|651
1649170200000|2022-04-05 14:50:00|45920.2|45808.2|45949.4|45837.4|45970.9|45858.9|45904.5|45792.5|554
1649170500000|2022-04-05 14:55:00|45955.7|45843.7|45873.3|45761.3|45964.6|45852.6|45852.3|45740.3|605
1649170800000|2022-04-05 15:00:00|45873.4|45761.4|45835.9|45723.9|45885|45773|45759.8|45647.8|660
1649171100000|2022-04-05 15:05:00|45835.7|45723.7|45888.6|45776.6|45938.9|45826.9|45826.1|45714.1|707
1649171400000|2022-04-05 15:10:00|45889.6|45777.6|45916.9|45804.9|45964.6|45852.6|45873.2|45761.2|566
1649171700000|2022-04-05 15:15:00|45916.8|45804.8|45848.8|45736.8|45948.2|45836.2|45824.6|45712.6|574
1649172000000|2022-04-05 15:20:00|45849.8|45737.8|45805.6|45693.6|45893|45781|45784.1|45672.1|537
1649172300000|2022-04-05 15:25:00|45806.2|45694.2|45819.3|45707.3|45841.4|45729.4|45802.4|45690.4|635
1649172600000|2022-04-05 15:30:00|45819.2|45707.2|45845.4|45733.4|45879.8|45767.8|45808.4|45696.4|602
1649172900000|2022-04-05 15:35:00|45843.5|45731.5|45782.3|45670.3|45844.6|45732.6|45766.3|45654.3|575
1649173200000|2022-04-05 15:40:00|45782.9|45670.9|45816.2|45704.2|45831.5|45719.5|45769.4|45657.4|423
1649173500000|2022-04-05 15:45:00|45816.1|45704.1|45799.8|45687.8|45825.4|45713.4|45786.8|45674.8|459
1649173800000|2022-04-05 15:50:00|45799.3|45687.3|45812.1|45700.1|45855.3|45743.3|45796.3|45684.3|408
1649174100000|2022-04-05 15:55:00|45811.7|45699.7|45823.6|45711.6|45837.1|45725.1|45804.4|45692.4|536
1649174400000|2022-04-05 16:00:00|45824.9|45712.9|45720.8|45608.8|45855.3|45743.3|45665.4|45553.4|659
1649174700000|2022-04-05 16:05:00|45721|45609|45917.5|45805.5|45936.1|45824.1|45718.6|45606.6|737
1649175000000|2022-04-05 16:10:00|45917.4|45805.4|46044.9|45932.9|46044.9|45932.9|45908.5|45796.5|755
1649175300000|2022-04-05 16:15:00|46042.1|45930.1|45987.4|45875.4|46073.4|45961.4|45972|45860|597
1649175600000|2022-04-05 16:20:00|45986.2|45874.2|46008.6|45896.6|46008.6|45896.6|45918.1|45806.1|610
1649175900000|2022-04-05 16:25:00|46008.8|45896.8|45911.9|45799.9|46022.9|45910.9|45911.7|45799.7|503
1649176200000|2022-04-05 16:30:00|45911.8|45799.8|45897.4|45785.4|45929.9|45817.9|45860.5|45748.5|491
1649176500000|2022-04-05 16:35:00|45897.2|45785.2|45905.9|45793.9|45920.3|45808.3|45867.9|45755.9|507
1649176800000|2022-04-05 16:40:00|45906.7|45794.7|45856.1|45744.1|45906.7|45794.7|45844.1|45732.1|354
1649177100000|2022-04-05 16:45:00|45856.4|45744.4|45845.6|45733.6|45857.5|45745.5|45826|45714|353
1649177400000|2022-04-05 16:50:00|45845.4|45733.4|45809.2|45697.2|45903.9|45791.9|45808.3|45696.3|471
1649177700000|2022-04-05 16:55:00|45815.7|45703.7|45975.2|45863.2|45977.8|45865.8|45803.9|45691.9|581
1649178000000|2022-04-05 17:00:00|45979|45867|46062.9|45950.9|46064.3|45952.3|45949.1|45837.1|598
1649178300000|2022-04-05 17:05:00|46063|45951|46060.6|45948.6|46097.4|45985.4|46032.8|45920.8|671
1649178600000|2022-04-05 17:10:00|46061.3|45949.3|46048.8|45936.8|46094.5|45982.5|46022.9|45910.9|645
1649178900000|2022-04-05 17:15:00|46048.3|45936.3|46048|45936|46086.4|45974.4|46018.5|45906.5|552
1649179200000|2022-04-05 17:20:00|46047|45935|46039.7|45927.7|46049.7|45937.7|46015.3|45903.3|346
1649179500000|2022-04-05 17:25:00|46038.6|45926.6|46084.7|45972.7|46085.6|45973.6|46019.7|45907.7|441
1649179800000|2022-04-05 17:30:00|46081.4|45969.4|46073.1|45961.1|46086.8|45974.8|46056.6|45944.6|349
1649180100000|2022-04-05 17:35:00|46073.5|45961.5|46169.3|46057.3|46190.7|46078.7|46057.5|45945.5|373
1649180400000|2022-04-05 17:40:00|46169.6|46057.6|46180.3|46068.3|46238.2|46126.2|46169.6|46057.6|434
1649180700000|2022-04-05 17:45:00|46180.2|46068.2|46074.6|45962.6|46191.4|46079.4|46058|45946|385
1649181000000|2022-04-05 17:50:00|46074.7|45962.7|45971.9|45859.9|46074.7|45962.7|45969.4|45857.4|382
1649181300000|2022-04-05 17:55:00|45973.8|45861.8|46024.6|45912.6|46026.7|45914.7|45966.5|45854.5|404
1649181600000|2022-04-05 18:00:00|46024.5|45912.5|46028.7|45916.7|46041.8|45929.8|45982|45870|415
1649181900000|2022-04-05 18:05:00|46029.3|45917.3|45953.5|45841.5|46029.7|45917.7|45950.2|45838.2|433
1649182200000|2022-04-05 18:10:00|45952|45840|45982.6|45870.6|45995.2|45883.2|45937.3|45825.3|458
1649182500000|2022-04-05 18:15:00|45982|45870|46033.2|45921.2|46033.2|45921.2|45957.2|45845.2|450
1649182800000|2022-04-05 18:20:00|46032.7|45920.7|46018.2|45906.2|46041.7|45929.7|46017.6|45905.6|452
1649183100000|2022-04-05 18:25:00|46018.1|45906.1|46014.6|45902.6|46042.5|45930.5|45990.9|45878.9|288
1649183400000|2022-04-05 18:30:00|46013.5|45901.5|45983.2|45871.2|46026.8|45914.8|45955.2|45843.2|614
1649183700000|2022-04-05 18:35:00|45984.8|45872.8|45963.2|45851.2|46018.6|45906.6|45959.4|45847.4|524
1649184000000|2022-04-05 18:40:00|45961.8|45849.8|46011.8|45899.8|46036.7|45924.7|45947.8|45835.8|403
1649184300000|2022-04-05 18:45:00|46011.3|45899.3|46022.2|45910.2|46037.3|45925.3|45972.8|45860.8|574
1649184600000|2022-04-05 18:50:00|46022.6|45910.6|46007.7|45895.7|46034.1|45922.1|45993.9|45881.9|514
1649184900000|2022-04-05 18:55:00|46008|45896|45959.2|45847.2|46042|45930|45953.2|45841.2|604
1649185200000|2022-04-05 19:00:00|45957.2|45845.2|45907.5|45795.5|45985.6|45873.6|45899.9|45787.9|583
1649185500000|2022-04-05 19:05:00|45908.1|45796.1|45795.4|45683.4|45909.2|45797.2|45774.7|45662.7|611
1649185800000|2022-04-05 19:10:00|45794.9|45682.9|45691.7|45579.7|45800.6|45688.6|45632.6|45520.6|579
1649186100000|2022-04-05 19:15:00|45695.3|45583.3|45678.7|45566.7|45743.9|45631.9|45534.1|45422.1|841
1649186400000|2022-04-05 19:20:00|45684.6|45572.6|45895.1|45783.1|45895.1|45783.1|45669.1|45557.1|704
1649186700000|2022-04-05 19:25:00|45894.8|45782.8|46055.6|45943.6|46108.2|45996.2|45858.7|45746.7|829
1649187000000|2022-04-05 19:30:00|46054.9|45942.9|45984.3|45872.3|46055.6|45943.6|45966.1|45854.1|686
1649187300000|2022-04-05 19:35:00|45988.1|45876.1|45977.8|45865.8|46021.7|45909.7|45960.3|45848.3|653
1649187600000|2022-04-05 19:40:00|45978|45866|46021.5|45909.5|46021.6|45909.6|45970.7|45858.7|629
1649187900000|2022-04-05 19:45:00|46025.4|45913.4|46006.5|45894.5|46095.3|45983.3|45998.8|45886.8|707
1649188200000|2022-04-05 19:50:00|46007.5|45895.5|46047.7|45935.7|46076.3|45964.3|45996.5|45884.5|618
1649188500000|2022-04-05 19:55:00|46048.8|45936.8|46086.9|45974.9|46087.8|45975.8|46043.5|45931.5|362
1649188800000|2022-04-05 20:00:00|46086.8|45974.8|46130.2|46018.2|46142.5|46030.5|45976.1|45864.1|554
1649189100000|2022-04-05 20:05:00|46129.6|46017.6|46124.4|46012.4|46153|46041|46071|45959|523
1649189400000|2022-04-05 20:10:00|46123.6|46011.6|46067.6|45955.6|46133.9|46021.9|46058.5|45946.5|417
1649189700000|2022-04-05 20:15:00|46068|45956|46008.7|45896.7|46070.5|45958.5|46000.1|45888.1|438
1649190000000|2022-04-05 20:20:00|46014|45902|45974|45862|46032.4|45920.4|45960|45848|466
1649190300000|2022-04-05 20:25:00|45973.9|45861.9|45928|45816|45973.9|45861.9|45905.9|45793.9|477
1649190600000|2022-04-05 20:30:00|45927.3|45815.3|45854.4|45742.4|45932.2|45820.2|45851.1|45739.1|437
1649190900000|2022-04-05 20:35:00|45854|45742|45733.9|45621.9|45857.2|45745.2|45714.9|45602.9|551
1649191200000|2022-04-05 20:40:00|45733.7|45621.7|45735.4|45623.4|45782.3|45670.3|45695.5|45583.5|542
1649191500000|2022-04-05 20:45:00|45734.4|45622.4|45766.1|45654.1|45784.5|45672.5|45712.2|45600.2|494
1649191800000|2022-04-05 20:50:00|45765.8|45653.8|45839.5|45727.5|45854.2|45742.2|45764.4|45652.4|394
1649192100000|2022-04-05 20:55:00|45835.4|45723.4|45939.9|45827.9|45940|45828|45744.3|45632.3|404
1649192400000|2022-04-05 21:00:00|45938.8|45826.8|45909.5|45797.5|45987.1|45875.1|45863.6|45751.6|632
1649192700000|2022-04-05 21:05:00|45909.4|45797.4|45910.4|45798.4|45936.4|45824.4|45872.2|45760.2|551
1649193000000|2022-04-05 21:10:00|45909.4|45797.4|45955.1|45843.1|45968.8|45856.8|45870.5|45758.5|371
1649193300000|2022-04-05 21:15:00|45955.2|45843.2|45967.3|45855.3|45967.3|45855.3|45925.3|45813.3|259
1649193600000|2022-04-05 21:20:00|45967.4|45855.4|45926.2|45814.2|45975|45863|45901.2|45789.2|333
1649193900000|2022-04-05 21:25:00|45926.6|45814.6|45907.6|45795.6|45936.7|45824.7|45809.9|45697.9|428
1649194200000|2022-04-05 21:30:00|45907.5|45795.5|45943.1|45831.1|45943.1|45831.1|45907.5|45795.5|166
1649194500000|2022-04-05 21:35:00|45943.3|45831.3|45949.5|45837.5|45950.3|45838.3|45943|45831|23
1649194800000|2022-04-05 21:40:00|45950.7|45838.7|45936.7|45824.7|45950.7|45838.7|45925.4|45813.4|278
1649195100000|2022-04-05 21:45:00|45939.6|45827.6|45956.8|45844.8|45981.8|45869.8|45868.5|45756.5|383
1649195400000|2022-04-05 21:50:00|45958.8|45846.8|45973.7|45861.7|45979|45867|45946.1|45834.1|151
1649195700000|2022-04-05 21:55:00|45974.1|45862.1|46004.2|45892.2|46008.3|45896.3|45950.4|45838.4|381
1649196000000|2022-04-05 22:00:00|46003.5|45891.5|45924.1|45812.1|46030|45918|45919.2|45807.2|473
1649196300000|2022-04-05 22:05:00|45923.6|45811.6|45993.5|45881.5|46005.7|45893.7|45907.3|45795.3|653
1649196600000|2022-04-05 22:10:00|45994.2|45882.2|46009.8|45897.8|46022.2|45910.2|45979.5|45867.5|405
1649196900000|2022-04-05 22:15:00|46008.9|45896.9|46009.3|45897.3|46018.5|45906.5|45997.2|45885.2|358
1649197200000|2022-04-05 22:20:00|46009.2|45897.2|45956.7|45844.7|46009.2|45897.2|45950|45838|300
1649197500000|2022-04-05 22:25:00|45954.6|45842.6|45929.2|45817.2|45957.7|45845.7|45925.3|45813.3|333
1649197800000|2022-04-05 22:30:00|45928.6|45816.6|45977.7|45865.7|45983.1|45871.1|45927.7|45815.7|193
1649198100000|2022-04-05 22:35:00|45986|45874|45951.2|45839.2|45989.8|45877.8|45951.2|45839.2|376
1649198400000|2022-04-05 22:40:00|45953.4|45841.4|46059.2|45947.2|46070.5|45958.5|45945.6|45833.6|515
1649198700000|2022-04-05 22:45:00|46059.4|45947.4|46024.7|45912.7|46101.3|45989.3|45990.4|45878.4|582
1649199000000|2022-04-05 22:50:00|46023|45911|45906.3|45794.3|46025.6|45913.6|45879|45767|527
1649199300000|2022-04-05 22:55:00|45909.6|45797.6|45905.5|45793.5|45909.6|45797.6|45852.9|45740.9|572
1649199600000|2022-04-05 23:00:00|45904.9|45792.9|45890.1|45778.1|45923.2|45811.2|45860.4|45748.4|467
1649199900000|2022-04-05 23:05:00|45890.2|45778.2|45879.4|45767.4|45892.1|45780.1|45850.1|45738.1|417
1649200200000|2022-04-05 23:10:00|45879.5|45767.5|45899.5|45787.5|45908.1|45796.1|45863.9|45751.9|434
1649200500000|2022-04-05 23:15:00|45899.1|45787.1|45915.6|45803.6|45938.4|45826.4|45899.1|45787.1|267
1649200800000|2022-04-05 23:20:00|45921.3|45809.3|45814.3|45702.3|45921.6|45809.6|45814.1|45702.1|370
1649201100000|2022-04-05 23:25:00|45813.8|45701.8|45809.1|45697.1|45815.4|45703.4|45786.2|45674.2|254
1649201400000|2022-04-05 23:30:00|45808.7|45696.7|45881.7|45769.7|45882.1|45770.1|45786.3|45674.3|350
1649201700000|2022-04-05 23:35:00|45881.8|45769.8|45924.3|45812.3|45937.2|45825.2|45881.7|45769.7|371
1649202000000|2022-04-05 23:40:00|45924.5|45812.5|45817.1|45705.1|45925.4|45813.4|45815.5|45703.5|308
1649202300000|2022-04-05 23:45:00|45816.6|45704.6|45660.5|45548.5|45820.3|45708.3|45654.4|45542.4|619
1649202600000|2022-04-05 23:50:00|45660|45548|45605.1|45493.1|45691.6|45579.6|45467.1|45355.1|682
1649202900000|2022-04-05 23:55:00|45607.2|45495.2|45550.3|45438.3|45611.5|45499.5|45526.3|45414.3|710
1649203200000|2022-04-06 00:00:00|45550.4|45438.4|45452.5|45340.5|45557.3|45445.3|45414.5|45302.5|892
1649203500000|2022-04-06 00:05:00|45456.1|45344.1|45286.1|45174.1|45480.4|45368.4|45286|45174|557
1649203800000|2022-04-06 00:10:00|45302.8|45190.8|45110.2|44998.2|45415.3|45303.3|45067.2|44955.2|640
1649204100000|2022-04-06 00:15:00|45111.1|44999.1|44853.4|44741.4|45304.7|45192.7|44853.4|44741.4|959
1649204400000|2022-04-06 00:20:00|44844.8|44732.8|44952.4|44840.4|44952.4|44840.4|44490.7|44378.7|1016
1649204700000|2022-04-06 00:25:00|44952.5|44840.5|45006.9|44894.9|45043|44931|44822.9|44710.9|859
1649205000000|2022-04-06 00:30:00|45009|44897|45007.5|44895.5|45137.5|45025.5|44827.7|44715.7|838
1649205300000|2022-04-06 00:35:00|45007|44895|45085.9|44973.9|45105.1|44993.1|44978.3|44866.3|774
1649205600000|2022-04-06 00:40:00|45087.2|44975.2|45032.4|44920.4|45089.4|44977.4|45026.4|44914.4|615
1649205900000|2022-04-06 00:45:00|45033.9|44921.9|45143.2|45031.2|45153.5|45041.5|44994.5|44882.5|731
1649206200000|2022-04-06 00:50:00|45139|45027|45129|45017|45139|45027|45066.5|44954.5|551
1649206500000|2022-04-06 00:55:00|45131.6|45019.6|45075.1|44963.1|45161.5|45049.5|45074.6|44962.6|502
1649206800000|2022-04-06 01:00:00|45076.4|44964.4|45139.6|45027.6|45206.3|45094.3|45029.6|44917.6|664
1649207100000|2022-04-06 01:05:00|45144.6|45032.6|45222|45110|45318.8|45206.8|45144.1|45032.1|726
1649207400000|2022-04-06 01:10:00|45220.8|45108.8|45188.3|45076.3|45244|45132|45187.5|45075.5|625
1649207700000|2022-04-06 01:15:00|45188.2|45076.2|45368.4|45256.4|45393.6|45281.6|45182.5|45070.5|704
1649208000000|2022-04-06 01:20:00|45364.3|45252.3|45341.5|45229.5|45407.8|45295.8|45338|45226|592
1649208300000|2022-04-06 01:25:00|45340.5|45228.5|45298.4|45186.4|45360.3|45248.3|45245.7|45133.7|750
1649208600000|2022-04-06 01:30:00|45297.3|45185.3|45241|45129|45298.2|45186.2|45207.1|45095.1|629
1649208900000|2022-04-06 01:35:00|45234.7|45122.7|45215.5|45103.5|45267.9|45155.9|45207.7|45095.7|514
1649209200000|2022-04-06 01:40:00|45215.6|45103.6|45226.2|45114.2|45243.3|45131.3|45200.6|45088.6|317
1649209500000|2022-04-06 01:45:00|45223.5|45111.5|45253.1|45141.1|45259|45147|45200.4|45088.4|454
1649209800000|2022-04-06 01:50:00|45254|45142|45214.4|45102.4|45257.9|45145.9|45197.1|45085.1|436
1649210100000|2022-04-06 01:55:00|45217.7|45105.7|45248.5|45136.5|45248.6|45136.6|45213.3|45101.3|353
1649210400000|2022-04-06 02:00:00|45244.9|45132.9|45297.3|45185.3|45303.4|45191.4|45208.2|45096.2|369
1649210700000|2022-04-06 02:05:00|45301.4|45189.4|45338|45226|45366.3|45254.3|45297.4|45185.4|522
1649211000000|2022-04-06 02:10:00|45336.5|45224.5|45304|45192|45336.5|45224.5|45260|45148|422
1649211300000|2022-04-06 02:15:00|45301.3|45189.3|45323.9|45211.9|45352.1|45240.1|45283|45171|350
1649211600000|2022-04-06 02:20:00|45322.8|45210.8|45372.7|45260.7|45382.4|45270.4|45320.8|45208.8|301
1649211900000|2022-04-06 02:25:00|45372.9|45260.9|45354.8|45242.8|45419.9|45307.9|45351.5|45239.5|349
1649212200000|2022-04-06 02:30:00|45348.1|45236.1|45333.1|45221.1|45368|45256|45332.1|45220.1|257
1649212500000|2022-04-06 02:35:00|45336|45224|45387.6|45275.6|45409.5|45297.5|45336|45224|392
1649212800000|2022-04-06 02:40:00|45391.2|45279.2|45360|45248|45391.2|45279.2|45329.2|45217.2|378
1649213100000|2022-04-06 02:45:00|45360.4|45248.4|45338.5|45226.5|45365.9|45253.9|45337.3|45225.3|530
1649213400000|2022-04-06 02:50:00|45338.3|45226.3|45329.7|45217.7|45338.4|45226.4|45320.7|45208.7|372
1649213700000|2022-04-06 02:55:00|45331.7|45219.7|45281.9|45169.9|45331.7|45219.7|45270.8|45158.8|415
1649214000000|2022-04-06 03:00:00|45281.2|45169.2|45290.8|45178.8|45296.5|45184.5|45271.6|45159.6|451
1649214300000|2022-04-06 03:05:00|45291|45179|45280.2|45168.2|45299.3|45187.3|45269.4|45157.4|252
1649214600000|2022-04-06 03:10:00|45281.1|45169.1|45232.5|45120.5|45281.1|45169.1|45201.5|45089.5|467
1649214900000|2022-04-06 03:15:00|45229.5|45117.5|45271.8|45159.8|45332.3|45220.3|45213.5|45101.5|566
1649215200000|2022-04-06 03:20:00|45271.6|45159.6|45254.1|45142.1|45312.2|45200.2|45250.2|45138.2|319
1649215500000|2022-04-06 03:25:00|45254.4|45142.4|45284.5|45172.5|45286.6|45174.6|45238.9|45126.9|418
1649215800000|2022-04-06 03:30:00|45284.6|45172.6|45300.5|45188.5|45304.1|45192.1|45280.8|45168.8|180
1649216100000|2022-04-06 03:35:00|45296.9|45184.9|45332.9|45220.9|45348.2|45236.2|45288.8|45176.8|279
1649216400000|2022-04-06 03:40:00|45332.3|45220.3|45316.4|45204.4|45332.9|45220.9|45307.4|45195.4|273
1649216700000|2022-04-06 03:45:00|45314.3|45202.3|45300.1|45188.1|45342.3|45230.3|45295.2|45183.2|318
1649217000000|2022-04-06 03:50:00|45301.8|45189.8|45278.3|45166.3|45317|45205|45274.9|45162.9|333
1649217300000|2022-04-06 03:55:00|45276.4|45164.4|45269.1|45157.1|45280|45168|45224.8|45112.8|340
1649217600000|2022-04-06 04:00:00|45270.1|45158.1|45215.5|45103.5|45323.8|45211.8|45189.9|45077.9|617
1649217900000|2022-04-06 04:05:00|45212.4|45100.4|45241.7|45129.7|45257.5|45145.5|45207.5|45095.5|489
1649218200000|2022-04-06 04:10:00|45242.2|45130.2|45335.5|45223.5|45341.8|45229.8|45242.2|45130.2|420
1649218500000|2022-04-06 04:15:00|45336.3|45224.3|45405.9|45293.9|45406.7|45294.7|45336.3|45224.3|406
1649218800000|2022-04-06 04:20:00|45405.7|45293.7|45390.7|45278.7|45413.3|45301.3|45377.5|45265.5|475
1649219100000|2022-04-06 04:25:00|45389.2|45277.2|45358.7|45246.7|45394.5|45282.5|45350.1|45238.1|397
1649219400000|2022-04-06 04:30:00|45358.6|45246.6|45299.5|45187.5|45359.2|45247.2|45298.1|45186.1|311
1649219700000|2022-04-06 04:35:00|45296.5|45184.5|45356.3|45244.3|45371|45259|45295.5|45183.5|265
1649220000000|2022-04-06 04:40:00|45350|45238|45394.7|45282.7|45400|45288|45349|45237|225
1649220300000|2022-04-06 04:45:00|45393.8|45281.8|45393.6|45281.6|45403.3|45291.3|45367.5|45255.5|340
1649220600000|2022-04-06 04:50:00|45397|45285|45381.9|45269.9|45400.4|45288.4|45372.3|45260.3|345
1649220900000|2022-04-06 04:55:00|45384.5|45272.5|45393.3|45281.3|45425.6|45313.6|45383.3|45271.3|304
1649221200000|2022-04-06 05:00:00|45394.7|45282.7|45376.7|45264.7|45398|45286|45371.4|45259.4|254
1649221500000|2022-04-06 05:05:00|45376.6|45264.6|45417.4|45305.4|45440.7|45328.7|45368.3|45256.3|339
1649221800000|2022-04-06 05:10:00|45416.6|45304.6|45469.3|45357.3|45469.3|45357.3|45415.1|45303.1|398
1649222100000|2022-04-06 05:15:00|45469.4|45357.4|45462.7|45350.7|45493.5|45381.5|45446.7|45334.7|423
1649222400000|2022-04-06 05:20:00|45462.6|45350.6|45427.3|45315.3|45470.9|45358.9|45420.6|45308.6|338
1649222700000|2022-04-06 05:25:00|45426|45314|45388.4|45276.4|45432.6|45320.6|45377|45265|185
1649223000000|2022-04-06 05:30:00|45396.4|45284.4|45418.8|45306.8|45443.7|45331.7|45361.8|45249.8|444
1649223300000|2022-04-06 05:35:00|45418.2|45306.2|45409.3|45297.3|45423.7|45311.7|45402.6|45290.6|294
1649223600000|2022-04-06 05:40:00|45408.9|45296.9|45422|45310|45427.7|45315.7|45396|45284|309
1649223900000|2022-04-06 05:45:00|45421.8|45309.8|45428.3|45316.3|45443.8|45331.8|45396|45284|296
1649224200000|2022-04-06 05:50:00|45433.1|45321.1|45454.7|45342.7|45454.7|45342.7|45419.6|45307.6|186
1649224500000|2022-04-06 05:55:00|45453|45341|45433.3|45321.3|45456|45344|45401.7|45289.7|352
1649224800000|2022-04-06 06:00:00|45433|45321|45406.2|45294.2|45444.9|45332.9|45375|45263|413
1649225100000|2022-04-06 06:05:00|45405.9|45293.9|45369|45257|45405.9|45293.9|45361|45249|365
1649225400000|2022-04-06 06:10:00|45369.3|45257.3|45365|45253|45386.5|45274.5|45349|45237|313
1649225700000|2022-04-06 06:15:00|45363.5|45251.5|45355.4|45243.4|45384.3|45272.3|45332.1|45220.1|553
1649226000000|2022-04-06 06:20:00|45355.6|45243.6|45342|45230|45375.1|45263.1|45310.7|45198.7|558
1649226300000|2022-04-06 06:25:00|45340.9|45228.9|45412.5|45300.5|45445|45333|45340.9|45228.9|530
1649226600000|2022-04-06 06:30:00|45411.2|45299.2|45440.9|45328.9|45448.8|45336.8|45410.1|45298.1|272
1649226900000|2022-04-06 06:35:00|45440.4|45328.4|45522.2|45410.2|45528.2|45416.2|45434|45322|531
1649227200000|2022-04-06 06:40:00|45522.3|45410.3|45478.1|45366.1|45531.1|45419.1|45476.7|45364.7|495
1649227500000|2022-04-06 06:45:00|45478.6|45366.6|45478|45366|45502.6|45390.6|45473.8|45361.8|351
1649227800000|2022-04-06 06:50:00|45480.5|45368.5|45497|45385|45507.8|45395.8|45476.5|45364.5|537
1649228100000|2022-04-06 06:55:00|45496.5|45384.5|45527.8|45415.8|45537.8|45425.8|45496.5|45384.5|422
1649228400000|2022-04-06 07:00:00|45529.9|45417.9|45509.9|45397.9|45561.4|45449.4|45501.3|45389.3|514
1649228700000|2022-04-06 07:05:00|45510|45398|45539|45427|45539|45427|45497.9|45385.9|353
1649229000000|2022-04-06 07:10:00|45535.9|45423.9|45535|45423|45566.8|45454.8|45530.1|45418.1|438
1649229300000|2022-04-06 07:15:00|45532.8|45420.8|45532|45420|45545.4|45433.4|45514.7|45402.7|513
1649229600000|2022-04-06 07:20:00|45531.8|45419.8|45495.6|45383.6|45536.5|45424.5|45487.5|45375.5|312
1649229900000|2022-04-06 07:25:00|45496.8|45384.8|45511|45399|45518|45406|45485.5|45373.5|429
1649230200000|2022-04-06 07:30:00|45510.7|45398.7|45447.4|45335.4|45510.8|45398.8|45446.6|45334.6|529
1649230500000|2022-04-06 07:35:00|45448.3|45336.3|45388.9|45276.9|45457.8|45345.8|45379|45267|515
1649230800000|2022-04-06 07:40:00|45389.7|45277.7|45414.7|45302.7|45426|45314|45384.7|45272.7|513
1649231100000|2022-04-06 07:45:00|45414.1|45302.1|45407|45295|45414.5|45302.5|45386|45274|233
1649231400000|2022-04-06 07:50:00|45406.2|45294.2|45376.7|45264.7|45414.8|45302.8|45373.8|45261.8|258
1649231700000|2022-04-06 07:55:00|45376.1|45264.1|45339.7|45227.7|45380|45268|45311.2|45199.2|428
1649232000000|2022-04-06 08:00:00|45339.3|45227.3|45351.4|45239.4|45362.2|45250.2|45311.5|45199.5|546
1649232300000|2022-04-06 08:05:00|45349.5|45237.5|45349.3|45237.3|45374.1|45262.1|45326.9|45214.9|495
1649232600000|2022-04-06 08:10:00|45349.1|45237.1|45279.3|45167.3|45350.4|45238.4|45254.5|45142.5|394
1649232900000|2022-04-06 08:15:00|45279.4|45167.4|45275.8|45163.8|45312.5|45200.5|45256.3|45144.3|512
1649233200000|2022-04-06 08:20:00|45276.3|45164.3|45308|45196|45308|45196|45261.3|45149.3|474
1649233500000|2022-04-06 08:25:00|45308.2|45196.2|45334.5|45222.5|45343.2|45231.2|45303.1|45191.1|410
1649233800000|2022-04-06 08:30:00|45319.2|45207.2|45344.5|45232.5|45394.6|45282.6|45319.2|45207.2|528
1649234100000|2022-04-06 08:35:00|45344.6|45232.6|45341.4|45229.4|45352|45240|45318|45206|398
1649234400000|2022-04-06 08:40:00|45341.2|45229.2|45357.2|45245.2|45358.8|45246.8|45318.9|45206.9|435
1649234700000|2022-04-06 08:45:00|45357.7|45245.7|45381.7|45269.7|45413.3|45301.3|45355.8|45243.8|423
1649235000000|2022-04-06 08:50:00|45384.2|45272.2|45454|45342|45454.2|45342.2|45382.6|45270.6|355
1649235300000|2022-04-06 08:55:00|45454.6|45342.6|45433.8|45321.8|45454.6|45342.6|45429|45317|279
1649235600000|2022-04-06 09:00:00|45434.8|45322.8|45425.5|45313.5|45453.3|45341.3|45414|45302|367
1649235900000|2022-04-06 09:05:00|45421.3|45309.3|45390.6|45278.6|45436.4|45324.4|45380.5|45268.5|381
1649236200000|2022-04-06 09:10:00|45390.3|45278.3|45378.6|45266.6|45399.8|45287.8|45367.7|45255.7|371
1649236500000|2022-04-06 09:15:00|45377.7|45265.7|45391.5|45279.5|45393.8|45281.8|45371.4|45259.4|229
1649236800000|2022-04-06 09:20:00|45395.4|45283.4|45350.3|45238.3|45395.4|45283.4|45341.8|45229.8|235
1649237100000|2022-04-06 09:25:00|45351|45239|45316.1|45204.1|45354|45242|45313|45201|267
1649237400000|2022-04-06 09:30:00|45316|45204|45329.6|45217.6|45353|45241|45313.3|45201.3|375
1649237700000|2022-04-06 09:35:00|45327.6|45215.6|45365.3|45253.3|45369|45257|45327.6|45215.6|439
1649238000000|2022-04-06 09:40:00|45365.2|45253.2|45369.5|45257.5|45379.3|45267.3|45364.3|45252.3|324
1649238300000|2022-04-06 09:45:00|45370.6|45258.6|45307.7|45195.7|45376.1|45264.1|45307.6|45195.6|236
1649238600000|2022-04-06 09:50:00|45309|45197|45341.7|45229.7|45345.5|45233.5|45287.5|45175.5|321
1649238900000|2022-04-06 09:55:00|45341.9|45229.9|45391.6|45279.6|45394.6|45282.6|45337.6|45225.6|300
1649239200000|2022-04-06 10:00:00|45390.8|45278.8|45324.7|45212.7|45399.4|45287.4|45317.8|45205.8|268
1649239500000|2022-04-06 10:05:00|45324.3|45212.3|45323.7|45211.7|45339.1|45227.1|45287.1|45175.1|392
1649239800000|2022-04-06 10:10:00|45323.8|45211.8|45262.1|45150.1|45331.1|45219.1|45255.3|45143.3|254
1649240100000|2022-04-06 10:15:00|45260.5|45148.5|45245.9|45133.9|45276.7|45164.7|45100.1|44988.1|593
1649240400000|2022-04-06 10:20:00|45246|45134|45399.2|45287.2|45400.1|45288.1|45246|45134|516
1649240700000|2022-04-06 10:25:00|45399.8|45287.8|45496.2|45384.2|45511.3|45399.3|45398.9|45286.9|641
1649241000000|2022-04-06 10:30:00|45496.6|45384.6|45404.4|45292.4|45497|45385|45397.5|45285.5|540
1649241300000|2022-04-06 10:35:00|45405.4|45293.4|45225.3|45113.3|45408.5|45296.5|45209.1|45097.1|514
1649241600000|2022-04-06 10:40:00|45225.7|45113.7|45273.5|45161.5|45282.3|45170.3|45216.2|45104.2|409
1649241900000|2022-04-06 10:45:00|45273.2|45161.2|45174.5|45062.5|45308.9|45196.9|45171.5|45059.5|440
1649242200000|2022-04-06 10:50:00|45174.3|45062.3|45233.7|45121.7|45249.7|45137.7|45174.3|45062.3|370
1649242500000|2022-04-06 10:55:00|45233.4|45121.4|45125.6|45013.6|45236|45124|45123.6|45011.6|422
1649242800000|2022-04-06 11:00:00|45133.8|45021.8|45033.6|44921.6|45169.3|45057.3|44936.8|44824.8|655
1649243100000|2022-04-06 11:05:00|45033.4|44921.4|44953.4|44841.4|45081.1|44969.1|44925.9|44813.9|640
1649243400000|2022-04-06 11:10:00|44952.1|44840.1|44872|44760|44955.5|44843.5|44866.6|44754.6|579
1649243700000|2022-04-06 11:15:00|44870.9|44758.9|44863.3|44751.3|44905.1|44793.1|44840.6|44728.6|647
1649244000000|2022-04-06 11:20:00|44863.4|44751.4|44948.4|44836.4|44961.2|44849.2|44859.7|44747.7|648
1649244300000|2022-04-06 11:25:00|44945.5|44833.5|44761.1|44649.1|44952|44840|44732.5|44620.5|511
1649244600000|2022-04-06 11:30:00|44761.5|44649.5|44968.1|44856.1|45036.4|44924.4|44758.5|44646.5|865
1649244900000|2022-04-06 11:35:00|44965.8|44853.8|44924.5|44812.5|44986|44874|44923.3|44811.3|593
1649245200000|2022-04-06 11:40:00|44924.2|44812.2|44951.6|44839.6|44952.8|44840.8|44855.5|44743.5|570
1649245500000|2022-04-06 11:45:00|44952.6|44840.6|45072.4|44960.4|45110.5|44998.5|44951.6|44839.6|602
1649245800000|2022-04-06 11:50:00|45071.9|44959.9|44959.8|44847.8|45071.9|44959.9|44935.2|44823.2|568
1649246100000|2022-04-06 11:55:00|44967.7|44855.7|44877.4|44765.4|44967.7|44855.7|44841.2|44729.2|591
1649246400000|2022-04-06 12:00:00|44877.6|44765.6|44888.2|44776.2|44939.5|44827.5|44799.2|44687.2|547
1649246700000|2022-04-06 12:05:00|44888.4|44776.4|44765.8|44653.8|44894.5|44782.5|44762.6|44650.6|504
1649247000000|2022-04-06 12:10:00|44763.5|44651.5|44973.1|44861.1|44976.7|44864.7|44739.3|44627.3|665
1649247300000|2022-04-06 12:15:00|44972|44860|45023.9|44911.9|45028.1|44916.1|44963.7|44851.7|281
1649247600000|2022-04-06 12:20:00|45024.3|44912.3|44963.1|44851.1|45047|44935|44963.1|44851.1|387
1649247900000|2022-04-06 12:25:00|44961|44849|44972.5|44860.5|44995.9|44883.9|44869.7|44757.7|585
1649248200000|2022-04-06 12:30:00|44972.6|44860.6|44854.5|44742.5|44972.6|44860.6|44823.2|44711.2|538
1649248500000|2022-04-06 12:35:00|44854.7|44742.7|44846.8|44734.8|44890.7|44778.7|44839.7|44727.7|437
1649248800000|2022-04-06 12:40:00|44848.1|44736.1|44944.5|44832.5|44954.8|44842.8|44841.8|44729.8|370
1649249100000|2022-04-06 12:45:00|44946.1|44834.1|44866.4|44754.4|44952|44840|44849.4|44737.4|447
1649249400000|2022-04-06 12:50:00|44866.7|44754.7|44848.9|44736.9|44892.3|44780.3|44843.4|44731.4|394
1649249700000|2022-04-06 12:55:00|44848.8|44736.8|44823.2|44711.2|44869.8|44757.8|44820.3|44708.3|484
1649250000000|2022-04-06 13:00:00|44823.1|44711.1|44906|44794|44920.8|44808.8|44800.5|44688.5|479
1649250300000|2022-04-06 13:05:00|44903.8|44791.8|44965.4|44853.4|44994.1|44882.1|44903.8|44791.8|573
1649250600000|2022-04-06 13:10:00|44965.3|44853.3|44950|44838|44984.3|44872.3|44941.8|44829.8|411
1649250900000|2022-04-06 13:15:00|44949.4|44837.4|44957|44845|44957|44845|44843.5|44731.5|546
1649251200000|2022-04-06 13:20:00|44957.1|44845.1|44984.9|44872.9|44998.2|44886.2|44955.5|44843.5|464
1649251500000|2022-04-06 13:25:00|44985.4|44873.4|44965.9|44853.9|44994.5|44882.5|44944.7|44832.7|533
1649251800000|2022-04-06 13:30:00|44965.4|44853.4|44919.5|44807.5|45020.7|44908.7|44885.4|44773.4|750
1649252100000|2022-04-06 13:35:00|44920|44808|44826.5|44714.5|44925.3|44813.3|44817.2|44705.2|750
1649252400000|2022-04-06 13:40:00|44826.8|44714.8|44644.3|44532.3|44855.6|44743.6|44639.7|44527.7|861
1649252700000|2022-04-06 13:45:00|44643.7|44531.7|44316.9|44204.9|44750.7|44638.7|44225.5|44113.5|947
1649253000000|2022-04-06 13:50:00|44315.4|44203.4|44349.6|44237.6|44376.2|44264.2|44247.1|44135.1|944
1649253300000|2022-04-06 13:55:00|44352.6|44240.6|44252.7|44140.7|44445.3|44333.3|44250.6|44138.6|906
1649253600000|2022-04-06 14:00:00|44250.6|44138.6|44012.5|43900.5|44300.2|44188.2|43992.8|43880.8|1003
1649253900000|2022-04-06 14:05:00|44010.4|43898.4|44068.6|43956.6|44080.2|43968.2|43917.9|43805.9|859
1649254200000|2022-04-06 14:10:00|44069.1|43957.1|44028|43916|44141.2|44029.2|44003|43891|848
1649254500000|2022-04-06 14:15:00|44032.4|43920.4|44146.2|44034.2|44212.6|44100.6|44031.1|43919.1|865
1649254800000|2022-04-06 14:20:00|44148|44036|44200.9|44088.9|44209|44097|44096.8|43984.8|611
1649255100000|2022-04-06 14:25:00|44199.8|44087.8|44219|44107|44220.1|44108.1|44156.9|44044.9|749
1649255400000|2022-04-06 14:30:00|44218.3|44106.3|44418.3|44306.3|44475.4|44363.4|44184.9|44072.9|799
1649255700000|2022-04-06 14:35:00|44423.9|44311.9|44435.9|44323.9|44454.7|44342.7|44338.9|44226.9|756
1649256000000|2022-04-06 14:40:00|44440.5|44328.5|44355.9|44243.9|44440.5|44328.5|44315.1|44203.1|765
1649256300000|2022-04-06 14:45:00|44355.8|44243.8|44403.5|44291.5|44427.8|44315.8|44295.9|44183.9|785
1649256600000|2022-04-06 14:50:00|44403.6|44291.6|44370|44258|44427.5|44315.5|44359.8|44247.8|578
1649256900000|2022-04-06 14:55:00|44369.7|44257.7|44321|44209|44387.9|44275.9|44305.3|44193.3|572
1649257200000|2022-04-06 15:00:00|44315.9|44203.9|44275.3|44163.3|44349.2|44237.2|44255|44143|784
1649257500000|2022-04-06 15:05:00|44274.3|44162.3|44144.8|44032.8|44285.4|44173.4|44144.8|44032.8|733
1649257800000|2022-04-06 15:10:00|44145|44033|44146|44034|44186.1|44074.1|44106.2|43994.2|655
1649258100000|2022-04-06 15:15:00|44142.3|44030.3|43936.1|43824.1|44188.5|44076.5|43920.3|43808.3|812
1649258400000|2022-04-06 15:20:00|43930.8|43818.8|44104.4|43992.4|44139|44027|43921.6|43809.6|715
1649258700000|2022-04-06 15:25:00|44102.8|43990.8|43946.4|43834.4|44102.8|43990.8|43943.4|43831.4|688
1649259000000|2022-04-06 15:30:00|43948.7|43836.7|44053.5|43941.5|44125|44013|43795.8|43683.8|778
1649259300000|2022-04-06 15:35:00|44062.3|43950.3|44101.9|43989.9|44107.7|43995.7|43991.2|43879.2|769
1649259600000|2022-04-06 15:40:00|44100.7|43988.7|44182.4|44070.4|44183|44071|44096.6|43984.6|731
1649259900000|2022-04-06 15:45:00|44182.6|44070.6|44296.4|44184.4|44309.6|44197.6|44166.5|44054.5|745
1649260200000|2022-04-06 15:50:00|44295.3|44183.3|44237.7|44125.7|44318|44206|44224.3|44112.3|726
1649260500000|2022-04-06 15:55:00|44237.8|44125.8|44222.9|44110.9|44244.5|44132.5|44185|44073|543
1649260800000|2022-04-06 16:00:00|44220.3|44108.3|44158.7|44046.7|44311.5|44199.5|44153.1|44041.1|679
1649261100000|2022-04-06 16:05:00|44158.9|44046.9|44236.3|44124.3|44309.7|44197.7|44129.8|44017.8|756
1649261400000|2022-04-06 16:10:00|44235.8|44123.8|44143.5|44031.5|44256.7|44144.7|44132.4|44020.4|734
1649261700000|2022-04-06 16:15:00|44143.2|44031.2|44042.5|43930.5|44187.3|44075.3|44030.6|43918.6|632
1649262000000|2022-04-06 16:20:00|44042.3|43930.3|43937.1|43825.1|44042.3|43930.3|43903.8|43791.8|739
1649262300000|2022-04-06 16:25:00|43939|43827|43918.4|43806.4|43971.2|43859.2|43903.8|43791.8|706
1649262600000|2022-04-06 16:30:00|43927.1|43815.1|43867.3|43755.3|43978.9|43866.9|43839.3|43727.3|687
1649262900000|2022-04-06 16:35:00|43867.4|43755.4|43698.8|43586.8|43877.2|43765.2|43698.8|43586.8|795
1649263200000|2022-04-06 16:40:00|43715.7|43603.7|43838.1|43726.1|43864.6|43752.6|43673.7|43561.7|727
1649263500000|2022-04-06 16:45:00|43837.4|43725.4|43769.3|43657.3|43840.6|43728.6|43665|43553|737
1649263800000|2022-04-06 16:50:00|43766.5|43654.5|43803.8|43691.8|43803.8|43691.8|43739.5|43627.5|658
1649264100000|2022-04-06 16:55:00|43792.7|43680.7|43835.5|43723.5|43876.4|43764.4|43792.7|43680.7|570
1649264400000|2022-04-06 17:00:00|43835.2|43723.2|43630.9|43518.9|43835.2|43723.2|43534.1|43422.1|698
1649264700000|2022-04-06 17:05:00|43631.5|43519.5|43616.6|43504.6|43677.4|43565.4|43475.3|43363.3|834
1649265000000|2022-04-06 17:10:00|43619.2|43507.2|43612.6|43500.6|43697.1|43585.1|43501.4|43389.4|697
1649265300000|2022-04-06 17:15:00|43613.7|43501.7|43711|43599|43743.4|43631.4|43592.5|43480.5|722
1649265600000|2022-04-06 17:20:00|43710.7|43598.7|43765.5|43653.5|43822.6|43710.6|43689.8|43577.8|597
1649265900000|2022-04-06 17:25:00|43765.3|43653.3|43771.9|43659.9|43799.1|43687.1|43759|43647|467
1649266200000|2022-04-06 17:30:00|43771.7|43659.7|43809.4|43697.4|43832.3|43720.3|43709.1|43597.1|589
1649266500000|2022-04-06 17:35:00|43808.2|43696.2|43788.6|43676.6|43808.2|43696.2|43709.7|43597.7|606
1649266800000|2022-04-06 17:40:00|43789.1|43677.1|43884.9|43772.9|43933.4|43821.4|43769.6|43657.6|532
1649267100000|2022-04-06 17:45:00|43885.4|43773.4|43971.5|43859.5|43993|43881|43879|43767|500
1649267400000|2022-04-06 17:50:00|43974.4|43862.4|43981.7|43869.7|43996|43884|43941.7|43829.7|485
1649267700000|2022-04-06 17:55:00|43983|43871|43887.1|43775.1|43986|43874|43887|43775|588
1649268000000|2022-04-06 18:00:00|43887.5|43775.5|44226.4|44114.4|44338.3|44226.3|43819.2|43707.2|1052
1649268300000|2022-04-06 18:05:00|44225.3|44113.3|43886.6|43774.6|44225.3|44113.3|43873.2|43761.2|978
1649268600000|2022-04-06 18:10:00|43887|43775|43727.6|43615.6|43898.3|43786.3|43717.4|43605.4|869
1649268900000|2022-04-06 18:15:00|43739.3|43627.3|43622.1|43510.1|43739.3|43627.3|43614.9|43502.9|691
1649269200000|2022-04-06 18:20:00|43619.2|43507.2|43388.2|43276.2|43727.5|43615.5|43303.9|43191.9|861
1649269500000|2022-04-06 18:25:00|43396.3|43284.3|43493.1|43381.1|43603.5|43491.5|43347.1|43235.1|840
1649269800000|2022-04-06 18:30:00|43484.8|43372.8|43771.4|43659.4|43772.2|43660.2|43454.2|43342.2|790
1649270100000|2022-04-06 18:35:00|43773|43661|43736.9|43624.9|43823.4|43711.4|43597.5|43485.5|806
1649270400000|2022-04-06 18:40:00|43733.2|43621.2|43786|43674|43825.5|43713.5|43656|43544|635
1649270700000|2022-04-06 18:45:00|43783|43671|43753.3|43641.3|43885.5|43773.5|43747.6|43635.6|900
1649271000000|2022-04-06 18:50:00|43749.8|43637.8|43899.1|43787.1|43920.8|43808.8|43748|43636|847
1649271300000|2022-04-06 18:55:00|43893.6|43781.6|43896.6|43784.6|44007.3|43895.3|43841|43729|872
1649271600000|2022-04-06 19:00:00|43896.8|43784.8|43916.1|43804.1|44022.4|43910.4|43882.7|43770.7|801
1649271900000|2022-04-06 19:05:00|43916.7|43804.7|43872.2|43760.2|43916.7|43804.7|43735.9|43623.9|764
1649272200000|2022-04-06 19:10:00|43871.7|43759.7|43846.5|43734.5|43937|43825|43806.7|43694.7|758
1649272500000|2022-04-06 19:15:00|43846|43734|43745|43633|43880.2|43768.2|43744.7|43632.7|607
1649272800000|2022-04-06 19:20:00|43742.7|43630.7|43772.8|43660.8|43807.2|43695.2|43694.4|43582.4|655
1649273100000|2022-04-06 19:25:00|43769.9|43657.9|43724.8|43612.8|43792.9|43680.9|43691.6|43579.6|655
1649273400000|2022-04-06 19:30:00|43725.3|43613.3|43605.4|43493.4|43771.5|43659.5|43588.6|43476.6|654
1649273700000|2022-04-06 19:35:00|43602.2|43490.2|43680.5|43568.5|43719.2|43607.2|43594.9|43482.9|586
1649274000000|2022-04-06 19:40:00|43681.8|43569.8|43761.8|43649.8|43769.4|43657.4|43664.8|43552.8|474
1649274300000|2022-04-06 19:45:00|43761.7|43649.7|43878.3|43766.3|43905.4|43793.4|43752.6|43640.6|535
1649274600000|2022-04-06 19:50:00|43876.9|43764.9|43832.3|43720.3|43909.7|43797.7|43808.5|43696.5|671
1649274900000|2022-04-06 19:55:00|43832.4|43720.4|43823.3|43711.3|43909.1|43797.1|43814.3|43702.3|597
1649275200000|2022-04-06 20:00:00|43825|43713|44017.1|43905.1|44048.4|43936.4|43792.7|43680.7|624
1649275500000|2022-04-06 20:05:00|44016.4|43904.4|43963|43851|44083.4|43971.4|43957.8|43845.8|580
1649275800000|2022-04-06 20:10:00|43975.9|43863.9|43870.6|43758.6|43976.1|43864.1|43868.9|43756.9|589
1649276100000|2022-04-06 20:15:00|43871.2|43759.2|43879|43767|43880.3|43768.3|43824.6|43712.6|290
1649276400000|2022-04-06 20:20:00|43880|43768|43956.2|43844.2|43962.2|43850.2|43874.3|43762.3|266
1649276700000|2022-04-06 20:25:00|43957.9|43845.9|43993.9|43881.9|43997.6|43885.6|43888.8|43776.8|240
1649277000000|2022-04-06 20:30:00|43994|43882|43999.5|43887.5|44021.2|43909.2|43992.5|43880.5|210
1649277300000|2022-04-06 20:35:00|44004.5|43892.5|43948.3|43836.3|44004.5|43892.5|43912.8|43800.8|385
1649277600000|2022-04-06 20:40:00|43950.7|43838.7|43860.4|43748.4|43954|43842|43860.2|43748.2|241
1649277900000|2022-04-06 20:45:00|43864.3|43752.3|43974.7|43862.7|43975.5|43863.5|43858|43746|256
1649278200000|2022-04-06 20:50:00|43975.1|43863.1|43999.6|43887.6|44018.7|43906.7|43974.4|43862.4|225
1649278500000|2022-04-06 20:55:00|43997|43885|43944.7|43832.7|44016.1|43904.1|43939.5|43827.5|259
1649278800000|2022-04-06 21:00:00|43944.4|43832.4|43892.8|43780.8|43970.6|43858.6|43892.7|43780.7|329
1649279100000|2022-04-06 21:05:00|43892.7|43780.7|44008.8|43896.8|44049.7|43937.7|43888.5|43776.5|415
1649279400000|2022-04-06 21:10:00|44010.1|43898.1|43931.4|43819.4|44021.2|43909.2|43920.7|43808.7|314
1649279700000|2022-04-06 21:15:00|43930.9|43818.9|43952.5|43840.5|43954.1|43842.1|43921.3|43809.3|255
1649280000000|2022-04-06 21:20:00|43953.2|43841.2|43964.9|43852.9|43986.1|43874.1|43936.6|43824.6|259
1649280300000|2022-04-06 21:25:00|43966|43854|44049|43937|44050.6|43938.6|43966|43854|206
1649280600000|2022-04-06 21:30:00|44047.8|43935.8|44041.8|43929.8|44049.8|43937.8|44037.1|43925.1|142
1649280900000|2022-04-06 21:35:00|44041.5|43929.5|43886|43774|44042.1|43930.1|43868.9|43756.9|439
1649281200000|2022-04-06 21:40:00|43895.3|43783.3|43895.3|43783.3|43934.3|43822.3|43887.3|43775.3|266
1649281500000|2022-04-06 21:45:00|43895.5|43783.5|43953.8|43841.8|43953.8|43841.8|43866.6|43754.6|245
1649281800000|2022-04-06 21:50:00|43955.7|43843.7|43963.4|43851.4|43967.9|43855.9|43897.3|43785.3|307
1649282100000|2022-04-06 21:55:00|43964.3|43852.3|43917.8|43805.8|43980.4|43868.4|43913.9|43801.9|313
1649282400000|2022-04-06 22:00:00|43917.7|43805.7|43895|43783|43917.9|43805.9|43857.9|43745.9|386
1649282700000|2022-04-06 22:05:00|43894.9|43782.9|43869.4|43757.4|43919.8|43807.8|43863.9|43751.9|261
1649283000000|2022-04-06 22:10:00|43870.4|43758.4|43914.3|43802.3|43916.8|43804.8|43870.4|43758.4|198
1649283300000|2022-04-06 22:15:00|43913.9|43801.9|43845.3|43733.3|43921.9|43809.9|43840.8|43728.8|241
1649283600000|2022-04-06 22:20:00|43844.6|43732.6|43767.2|43655.2|43863.8|43751.8|43724.7|43612.7|495
1649283900000|2022-04-06 22:25:00|43766.8|43654.8|43784|43672|43829|43717|43751.9|43639.9|355
1649284200000|2022-04-06 22:30:00|43784.1|43672.1|43725.1|43613.1|43811.1|43699.1|43722.1|43610.1|355
1649284500000|2022-04-06 22:35:00|43722.3|43610.3|43789.7|43677.7|43801.5|43689.5|43717.8|43605.8|402
1649284800000|2022-04-06 22:40:00|43789.4|43677.4|43670.2|43558.2|43801.1|43689.1|43651.5|43539.5|532
1649285100000|2022-04-06 22:45:00|43669.2|43557.2|43685.5|43573.5|43705.5|43593.5|43659.2|43547.2|330
1649285400000|2022-04-06 22:50:00|43687.1|43575.1|43690|43578|43716.1|43604.1|43660.4|43548.4|465
1649285700000|2022-04-06 22:55:00|43689.3|43577.3|43573.9|43461.9|43696.9|43584.9|43557.1|43445.1|551
1649286000000|2022-04-06 23:00:00|43573.7|43461.7|43558.5|43446.5|43667.7|43555.7|43515.8|43403.8|594
1649286300000|2022-04-06 23:05:00|43558.4|43446.4|43523|43411|43564.6|43452.6|43358.9|43246.9|670
1649286600000|2022-04-06 23:10:00|43523.8|43411.8|43454|43342|43601.9|43489.9|43454|43342|671
1649286900000|2022-04-06 23:15:00|43457|43345|43524.6|43412.6|43535.1|43423.1|43442.9|43330.9|513
1649287200000|2022-04-06 23:20:00|43524.1|43412.1|43535.4|43423.4|43601.5|43489.5|43524.1|43412.1|468
1649287500000|2022-04-06 23:25:00|43535.6|43423.6|43539.4|43427.4|43610.8|43498.8|43525.9|43413.9|496
1649287800000|2022-04-06 23:30:00|43540.2|43428.2|43438.8|43326.8|43572.4|43460.4|43419.6|43307.6|570
1649288100000|2022-04-06 23:35:00|43432.2|43320.2|43367.4|43255.4|43444.8|43332.8|43358.7|43246.7|561
1649288400000|2022-04-06 23:40:00|43367.5|43255.5|43431.6|43319.6|43456.2|43344.2|43298.7|43186.7|579
1649288700000|2022-04-06 23:45:00|43431.7|43319.7|43353.1|43241.1|43435.3|43323.3|43274.3|43162.3|669
1649289000000|2022-04-06 23:50:00|43354.9|43242.9|43208.1|43096.1|43383.8|43271.8|43195.7|43083.7|590
1649289300000|2022-04-06 23:55:00|43210.1|43098.1|43239.9|43127.9|43291.9|43179.9|43195.9|43083.9|504
1649289600000|2022-04-07 00:00:00|43240.2|43128.2|43334.3|43222.3|43373.2|43261.2|43213.7|43101.7|589
1649289900000|2022-04-07 00:05:00|43338.3|43226.3|43256.3|43144.3|43342.7|43230.7|43234.1|43122.1|526
1649290200000|2022-04-07 00:10:00|43257.1|43145.1|43432.3|43320.3|43439.6|43327.6|43200.4|43088.4|679
1649290500000|2022-04-07 00:15:00|43431|43319|43451.2|43339.2|43548|43436|43426|43314|560
1649290800000|2022-04-07 00:20:00|43451.1|43339.1|43528.4|43416.4|43543.8|43431.8|43448.2|43336.2|447
1649291100000|2022-04-07 00:25:00|43535.6|43423.6|43509|43397|43535.9|43423.9|43477.5|43365.5|575
1649291400000|2022-04-07 00:30:00|43509.1|43397.1|43577.9|43465.9|43608.3|43496.3|43478.4|43366.4|380
1649291700000|2022-04-07 00:35:00|43578.5|43466.5|43582.9|43470.9|43615.8|43503.8|43563.3|43451.3|412
1649292000000|2022-04-07 00:40:00|43582.6|43470.6|43479.3|43367.3|43582.9|43470.9|43475.7|43363.7|380
1649292300000|2022-04-07 00:45:00|43474.5|43362.5|43316.3|43204.3|43482.5|43370.5|43301.5|43189.5|552
1649292600000|2022-04-07 00:50:00|43323.7|43211.7|42879.9|42767.9|43327.1|43215.1|42821.8|42709.8|926
1649292900000|2022-04-07 00:55:00|42882.4|42770.4|42952.6|42840.6|42985.5|42873.5|42831.4|42719.4|785
1649293200000|2022-04-07 01:00:00|42951.2|42839.2|43067|42955|43149.1|43037.1|42936|42824|652
1649293500000|2022-04-07 01:05:00|43068.2|42956.2|43228.8|43116.8|43232.3|43120.3|43009.6|42897.6|659
1649293800000|2022-04-07 01:10:00|43230.6|43118.6|43220.4|43108.4|43277.5|43165.5|43157.1|43045.1|626
1649294100000|2022-04-07 01:15:00|43220|43108|43106.4|42994.4|43272.4|43160.4|43080.3|42968.3|718
1649294400000|2022-04-07 01:20:00|43109.6|42997.6|43195.9|43083.9|43196.3|43084.3|43055.4|42943.4|641
1649294700000|2022-04-07 01:25:00|43195.2|43083.2|43251.4|43139.4|43258.7|43146.7|43187.3|43075.3|344
1649295000000|2022-04-07 01:30:00|43253.2|43141.2|43320.5|43208.5|43336|43224|43182.7|43070.7|296
1649295300000|2022-04-07 01:35:00|43325.6|43213.6|43342.9|43230.9|43376.3|43264.3|43319.1|43207.1|452
1649295600000|2022-04-07 01:40:00|43342.8|43230.8|43378.8|43266.8|43389.9|43277.9|43307.4|43195.4|407
1649295900000|2022-04-07 01:45:00|43379.6|43267.6|43367.8|43255.8|43403.4|43291.4|43308.3|43196.3|431
1649296200000|2022-04-07 01:50:00|43367.7|43255.7|43404.3|43292.3|43404.9|43292.9|43344.6|43232.6|287
1649296500000|2022-04-07 01:55:00|43406.9|43294.9|43436.5|43324.5|43470.6|43358.6|43393.6|43281.6|491
1649296800000|2022-04-07 02:00:00|43436.2|43324.2|43402.9|43290.9|43484.8|43372.8|43355|43243|594
1649297100000|2022-04-07 02:05:00|43406|43294|43424.9|43312.9|43433.4|43321.4|43386.6|43274.6|384
1649297400000|2022-04-07 02:10:00|43428|43316|43336.1|43224.1|43430.1|43318.1|43336|43224|431
1649297700000|2022-04-07 02:15:00|43336.3|43224.3|43333|43221|43370.3|43258.3|43330.7|43218.7|366
1649298000000|2022-04-07 02:20:00|43322.2|43210.2|43222.2|43110.2|43330.9|43218.9|43213.4|43101.4|457
1649298300000|2022-04-07 02:25:00|43223|43111|43209.1|43097.1|43264.3|43152.3|43196.4|43084.4|464
1649298600000|2022-04-07 02:30:00|43206.8|43094.8|43398.6|43286.6|43398.6|43286.6|43191.7|43079.7|391
1649298900000|2022-04-07 02:35:00|43408.1|43296.1|43378.6|43266.6|43408.1|43296.1|43352.7|43240.7|262
1649299200000|2022-04-07 02:40:00|43379.7|43267.7|43266.6|43154.6|43384.5|43272.5|43261.7|43149.7|504
1649299500000|2022-04-07 02:45:00|43267.2|43155.2|43242.5|43130.5|43327.5|43215.5|43232.2|43120.2|507
1649299800000|2022-04-07 02:50:00|43232.2|43120.2|43340.3|43228.3|43343.3|43231.3|43226.5|43114.5|430
1649300100000|2022-04-07 02:55:00|43340.2|43228.2|43417.2|43305.2|43452.6|43340.6|43335.2|43223.2|401
1649300400000|2022-04-07 03:00:00|43415.8|43303.8|43437.5|43325.5|43449.2|43337.2|43373.8|43261.8|485
1649300700000|2022-04-07 03:05:00|43438|43326|43433.3|43321.3|43464.2|43352.2|43402.6|43290.6|462
1649301000000|2022-04-07 03:10:00|43434.3|43322.3|43324.7|43212.7|43438|43326|43305.2|43193.2|484
1649301300000|2022-04-07 03:15:00|43328.5|43216.5|43390.3|43278.3|43390.3|43278.3|43295.1|43183.1|476
1649301600000|2022-04-07 03:20:00|43391.4|43279.4|43296.7|43184.7|43391.5|43279.5|43277.7|43165.7|438
1649301900000|2022-04-07 03:25:00|43296|43184|43259.9|43147.9|43312|43200|43251.8|43139.8|466
1649302200000|2022-04-07 03:30:00|43263.1|43151.1|43302|43190|43323.1|43211.1|43219.4|43107.4|601
1649302500000|2022-04-07 03:35:00|43301.9|43189.9|43363.5|43251.5|43364.1|43252.1|43294.2|43182.2|342
1649302800000|2022-04-07 03:40:00|43365|43253|43347|43235|43379.7|43267.7|43317.4|43205.4|423
1649303100000|2022-04-07 03:45:00|43347.4|43235.4|43360.2|43248.2|43371|43259|43283.8|43171.8|570
1649303400000|2022-04-07 03:50:00|43361.3|43249.3|43442.8|43330.8|43448.6|43336.6|43353.5|43241.5|333
1649303700000|2022-04-07 03:55:00|43440.4|43328.4|43368.1|43256.1|43446.7|43334.7|43360.2|43248.2|410
1649304000000|2022-04-07 04:00:00|43372.3|43260.3|43401.7|43289.7|43401.7|43289.7|43336.7|43224.7|350
1649304300000|2022-04-07 04:05:00|43397.4|43285.4|43401.9|43289.9|43411.9|43299.9|43361.8|43249.8|464
1649304600000|2022-04-07 04:10:00|43401.6|43289.6|43315.9|43203.9|43417|43305|43309.6|43197.6|637
1649304900000|2022-04-07 04:15:00|43312.7|43200.7|43341.8|43229.8|43346.8|43234.8|43287.2|43175.2|538
1649305200000|2022-04-07 04:20:00|43342|43230|43376.7|43264.7|43380.8|43268.8|43334.1|43222.1|416
1649305500000|2022-04-07 04:25:00|43374.1|43262.1|43411.6|43299.6|43412.8|43300.8|43373.3|43261.3|422
1649305800000|2022-04-07 04:30:00|43412|43300|43412.8|43300.8|43420.4|43308.4|43376|43264|449
1649306100000|2022-04-07 04:35:00|43416.4|43304.4|43440.6|43328.6|43447.9|43335.9|43400.9|43288.9|396
1649306400000|2022-04-07 04:40:00|43440.4|43328.4|43353.2|43241.2|43440.4|43328.4|43344.9|43232.9|503
1649306700000|2022-04-07 04:45:00|43353.3|43241.3|43514.4|43402.4|43518.2|43406.2|43336.1|43224.1|321
1649307000000|2022-04-07 04:50:00|43514.8|43402.8|43497.4|43385.4|43540.8|43428.8|43477.5|43365.5|576
1649307300000|2022-04-07 04:55:00|43497|43385|43467.7|43355.7|43497|43385|43460.6|43348.6|526
1649307600000|2022-04-07 05:00:00|43468|43356|43383.5|43271.5|43511|43399|43353.2|43241.2|553
1649307900000|2022-04-07 05:05:00|43383.3|43271.3|43390.6|43278.6|43396|43284|43362.8|43250.8|508
1649308200000|2022-04-07 05:10:00|43390.5|43278.5|43368.1|43256.1|43390.5|43278.5|43345.5|43233.5|349
1649308500000|2022-04-07 05:15:00|43367.9|43255.9|43411|43299|43419.5|43307.5|43353.2|43241.2|264
1649308800000|2022-04-07 05:20:00|43409.2|43297.2|43387.7|43275.7|43409.9|43297.9|43371.8|43259.8|284
1649309100000|2022-04-07 05:25:00|43387.8|43275.8|43365.6|43253.6|43390.9|43278.9|43354.8|43242.8|281
1649309400000|2022-04-07 05:30:00|43363.1|43251.1|43306.1|43194.1|43373.7|43261.7|43306|43194|175
1649309700000|2022-04-07 05:35:00|43305.9|43193.9|43345.1|43233.1|43353.3|43241.3|43289.7|43177.7|594
1649310000000|2022-04-07 05:40:00|43345.2|43233.2|43313.4|43201.4|43380.4|43268.4|43311.4|43199.4|328
1649310300000|2022-04-07 05:45:00|43313.9|43201.9|43380.7|43268.7|43396.5|43284.5|43294.9|43182.9|430
1649310600000|2022-04-07 05:50:00|43380.8|43268.8|43451.1|43339.1|43454.4|43342.4|43379.3|43267.3|249
1649310900000|2022-04-07 05:55:00|43451|43339|43457.8|43345.8|43476.4|43364.4|43438.2|43326.2|294
1649311200000|2022-04-07 06:00:00|43458.2|43346.2|43464.8|43352.8|43486|43374|43440.3|43328.3|474
1649311500000|2022-04-07 06:05:00|43461.3|43349.3|43414.8|43302.8|43464.4|43352.4|43412.8|43300.8|340
1649311800000|2022-04-07 06:10:00|43418.5|43306.5|43420.8|43308.8|43434.1|43322.1|43369.9|43257.9|421
1649312100000|2022-04-07 06:15:00|43421|43309|43423|43311|43446.7|43334.7|43417|43305|300
1649312400000|2022-04-07 06:20:00|43422.9|43310.9|43473.9|43361.9|43483.1|43371.1|43415.4|43303.4|171
1649312700000|2022-04-07 06:25:00|43472.9|43360.9|43484.7|43372.7|43496|43384|43464.7|43352.7|283
1649313000000|2022-04-07 06:30:00|43484.3|43372.3|43474.7|43362.7|43487.3|43375.3|43468.7|43356.7|380
1649313300000|2022-04-07 06:35:00|43474.6|43362.6|43504.3|43392.3|43504.3|43392.3|43465.6|43353.6|264
1649313600000|2022-04-07 06:40:00|43506|43394|43543.2|43431.2|43549.2|43437.2|43501.3|43389.3|351
1649313900000|2022-04-07 06:45:00|43542.1|43430.1|43498.8|43386.8|43547.2|43435.2|43476|43364|448
1649314200000|2022-04-07 06:50:00|43499.1|43387.1|43467.6|43355.6|43501.4|43389.4|43465.3|43353.3|295
1649314500000|2022-04-07 06:55:00|43465.4|43353.4|43455.8|43343.8|43472.1|43360.1|43441.6|43329.6|306
1649314800000|2022-04-07 07:00:00|43452.9|43340.9|43448.3|43336.3|43465|43353|43435.2|43323.2|318
1649315100000|2022-04-07 07:05:00|43449|43337|43489.9|43377.9|43497.4|43385.4|43449|43337|249
1649315400000|2022-04-07 07:10:00|43487.8|43375.8|43537.7|43425.7|43543.6|43431.6|43487.8|43375.8|211
1649315700000|2022-04-07 07:15:00|43537.6|43425.6|43551.9|43439.9|43553|43441|43526|43414|360
1649316000000|2022-04-07 07:20:00|43551.2|43439.2|43576.2|43464.2|43577.5|43465.5|43544.1|43432.1|260
1649316300000|2022-04-07 07:25:00|43575.1|43463.1|43549.9|43437.9|43578.4|43466.4|43514.5|43402.5|284
1649316600000|2022-04-07 07:30:00|43550.9|43438.9|43598.2|43486.2|43599.1|43487.1|43548.9|43436.9|221
1649316900000|2022-04-07 07:35:00|43597.8|43485.8|43599.1|43487.1|43603.9|43491.9|43580.7|43468.7|282
1649317200000|2022-04-07 07:40:00|43599.9|43487.9|43526.4|43414.4|43601|43489|43526.4|43414.4|435
1649317500000|2022-04-07 07:45:00|43528.6|43416.6|43552.7|43440.7|43556.1|43444.1|43510.6|43398.6|286
1649317800000|2022-04-07 07:50:00|43553.6|43441.6|43552.2|43440.2|43571.1|43459.1|43548.8|43436.8|170
1649318100000|2022-04-07 07:55:00|43552.4|43440.4|43508.9|43396.9|43554.9|43442.9|43502.5|43390.5|338
1649318400000|2022-04-07 08:00:00|43514.6|43402.6|43539.5|43427.5|43550.1|43438.1|43504.2|43392.2|274
1649318700000|2022-04-07 08:05:00|43539.1|43427.1|43538.7|43426.7|43543.1|43431.1|43519.6|43407.6|242
1649319000000|2022-04-07 08:10:00|43541|43429|43522.2|43410.2|43542.6|43430.6|43519.6|43407.6|193
1649319300000|2022-04-07 08:15:00|43529.7|43417.7|43492.4|43380.4|43536.5|43424.5|43489.4|43377.4|228
1649319600000|2022-04-07 08:20:00|43492.5|43380.5|43530.3|43418.3|43541.6|43429.6|43489.5|43377.5|240
1649319900000|2022-04-07 08:25:00|43530.5|43418.5|43572|43460|43572|43460|43530|43418|235
1649320200000|2022-04-07 08:30:00|43572.6|43460.6|43558.6|43446.6|43604.9|43492.9|43558.6|43446.6|345
1649320500000|2022-04-07 08:35:00|43558.8|43446.8|43523.3|43411.3|43559.6|43447.6|43513.4|43401.4|344
1649320800000|2022-04-07 08:40:00|43523.2|43411.2|43516.1|43404.1|43524.5|43412.5|43509.9|43397.9|201
1649321100000|2022-04-07 08:45:00|43518.8|43406.8|43515.9|43403.9|43550.7|43438.7|43509|43397|251
1649321400000|2022-04-07 08:50:00|43515.8|43403.8|43554.8|43442.8|43554.8|43442.8|43500.7|43388.7|170
1649321700000|2022-04-07 08:55:00|43554.3|43442.3|43582.1|43470.1|43584.5|43472.5|43550|43438|263
1649322000000|2022-04-07 09:00:00|43582.3|43470.3|43533.5|43421.5|43582.3|43470.3|43532.4|43420.4|237
1649322300000|2022-04-07 09:05:00|43532.4|43420.4|43492|43380|43533.5|43421.5|43460.5|43348.5|158
1649322600000|2022-04-07 09:10:00|43492.1|43380.1|43434.3|43322.3|43492.1|43380.1|43411.3|43299.3|364
1649322900000|2022-04-07 09:15:00|43435.6|43323.6|43443.8|43331.8|43454.3|43342.3|43407|43295|223
1649323200000|2022-04-07 09:20:00|43442.6|43330.6|43422.1|43310.1|43449.1|43337.1|43417|43305|242
1649323500000|2022-04-07 09:25:00|43421.2|43309.2|43384.1|43272.1|43429.2|43317.2|43352.3|43240.3|363
1649323800000|2022-04-07 09:30:00|43385.9|43273.9|43413|43301|43418.1|43306.1|43385.8|43273.8|105
1649324100000|2022-04-07 09:35:00|43409.7|43297.7|43484.7|43372.7|43492.1|43380.1|43409.5|43297.5|175
1649324400000|2022-04-07 09:40:00|43484.9|43372.9|43509.1|43397.1|43546.6|43434.6|43484.9|43372.9|309
1649324700000|2022-04-07 09:45:00|43519|43407|43431|43319|43536.5|43424.5|43422.9|43310.9|256
1649325000000|2022-04-07 09:50:00|43438.6|43326.6|43439.7|43327.7|43445.6|43333.6|43421.6|43309.6|251
1649325300000|2022-04-07 09:55:00|43439.6|43327.6|43516.9|43404.9|43524.2|43412.2|43428.1|43316.1|359
1649325600000|2022-04-07 10:00:00|43517.8|43405.8|43502.5|43390.5|43535.5|43423.5|43496.6|43384.6|284
1649325900000|2022-04-07 10:05:00|43506.6|43394.6|43504.5|43392.5|43507.2|43395.2|43470.1|43358.1|283
1649326200000|2022-04-07 10:10:00|43504.6|43392.6|43511.1|43399.1|43537.6|43425.6|43498.2|43386.2|366
1649326500000|2022-04-07 10:15:00|43509.8|43397.8|43469.9|43357.9|43524.1|43412.1|43468.4|43356.4|253
1649326800000|2022-04-07 10:20:00|43466.1|43354.1|43498.5|43386.5|43502.6|43390.6|43466.1|43354.1|251
1649327100000|2022-04-07 10:25:00|43493|43381|43460.9|43348.9|43500|43388|43457.1|43345.1|310
1649327400000|2022-04-07 10:30:00|43460.8|43348.8|43427.9|43315.9|43474.4|43362.4|43408.9|43296.9|315
1649327700000|2022-04-07 10:35:00|43427.8|43315.8|43440.5|43328.5|43445.7|43333.7|43398.8|43286.8|392
1649328000000|2022-04-07 10:40:00|43441.2|43329.2|43432.4|43320.4|43445.6|43333.6|43418.8|43306.8|187
1649328300000|2022-04-07 10:45:00|43433.2|43321.2|43484.1|43372.1|43484.1|43372.1|43425.9|43313.9|207
1649328600000|2022-04-07 10:50:00|43485|43373|43491.2|43379.2|43508.8|43396.8|43485|43373|326
1649328900000|2022-04-07 10:55:00|43491.4|43379.4|43469.2|43357.2|43491.6|43379.6|43454.5|43342.5|351
1649329200000|2022-04-07 11:00:00|43470|43358|43455.9|43343.9|43471.7|43359.7|43421.4|43309.4|410
1649329500000|2022-04-07 11:05:00|43456.1|43344.1|43556.3|43444.3|43763.7|43651.7|43440.4|43328.4|525
1649329800000|2022-04-07 11:10:00|43536|43424|43617.2|43505.2|43654.3|43542.3|43374.5|43262.5|933
1649330100000|2022-04-07 11:15:00|43618.1|43506.1|43557.5|43445.5|43676.9|43564.9|43540.6|43428.6|622
1649330400000|2022-04-07 11:20:00|43559.5|43447.5|43575.1|43463.1|43595|43483|43548.3|43436.3|455
1649330700000|2022-04-07 11:25:00|43574.9|43462.9|43614|43502|43617.8|43505.8|43574.1|43462.1|444
1649331000000|2022-04-07 11:30:00|43612.6|43500.6|43740.8|43628.8|43752.5|43640.5|43604|43492|626
1649331300000|2022-04-07 11:35:00|43740.3|43628.3|43776.2|43664.2|43781.7|43669.7|43729.8|43617.8|410
1649331600000|2022-04-07 11:40:00|43776.3|43664.3|43888.6|43776.6|43889.8|43777.8|43755.9|43643.9|542
1649331900000|2022-04-07 11:45:00|43886.4|43774.4|43818|43706|43889.1|43777.1|43777|43665|647
1649332200000|2022-04-07 11:50:00|43820.1|43708.1|43787.4|43675.4|43820.1|43708.1|43766.2|43654.2|373
1649332500000|2022-04-07 11:55:00|43784.5|43672.5|43819.3|43707.3|43819.3|43707.3|43747.1|43635.1|515
1649332800000|2022-04-07 12:00:00|43822.7|43710.7|43842.7|43730.7|43889.4|43777.4|43801.3|43689.3|449
1649333100000|2022-04-07 12:05:00|43840.6|43728.6|43906.3|43794.3|43920.4|43808.4|43839.1|43727.1|394
1649333400000|2022-04-07 12:10:00|43902.4|43790.4|43856.2|43744.2|43951.7|43839.7|43852.1|43740.1|426
1649333700000|2022-04-07 12:15:00|43853.4|43741.4|43876.3|43764.3|43894.2|43782.2|43843.9|43731.9|904
1649334000000|2022-04-07 12:20:00|43876.5|43764.5|43887.5|43775.5|43899.6|43787.6|43859.7|43747.7|432
1649334300000|2022-04-07 12:25:00|43887.9|43775.9|43859.6|43747.6|43893.1|43781.1|43847|43735|341
1649334600000|2022-04-07 12:30:00|43859.2|43747.2|43789.6|43677.6|43859.2|43747.2|43751.3|43639.3|508
1649334900000|2022-04-07 12:35:00|43790.8|43678.8|43753.2|43641.2|43797.4|43685.4|43748.2|43636.2|504
1649335200000|2022-04-07 12:40:00|43752.7|43640.7|43705.8|43593.8|43769.9|43657.9|43691.5|43579.5|617
1649335500000|2022-04-07 12:45:00|43709.2|43597.2|43691.4|43579.4|43747.7|43635.7|43668.3|43556.3|446
1649335800000|2022-04-07 12:50:00|43692.2|43580.2|43643.8|43531.8|43694.2|43582.2|43625|43513|437
1649336100000|2022-04-07 12:55:00|43643.5|43531.5|43621.4|43509.4|43665.3|43553.3|43617.3|43505.3|446
1649336400000|2022-04-07 13:00:00|43621.8|43509.8|43621.6|43509.6|43658.3|43546.3|43608.5|43496.5|402
1649336700000|2022-04-07 13:05:00|43623.4|43511.4|43434.6|43322.6|43624.2|43512.2|43434.6|43322.6|562
1649337000000|2022-04-07 13:10:00|43435.1|43323.1|43456.8|43344.8|43524.5|43412.5|43426.9|43314.9|519
1649337300000|2022-04-07 13:15:00|43457.5|43345.5|43544.5|43432.5|43586.3|43474.3|43452.5|43340.5|453
1649337600000|2022-04-07 13:20:00|43546.3|43434.3|43433.1|43321.1|43571.7|43459.7|43433.1|43321.1|441
1649337900000|2022-04-07 13:25:00|43433|43321|43449.2|43337.2|43478.5|43366.5|43419.9|43307.9|567
1649338200000|2022-04-07 13:30:00|43448.2|43336.2|43574.8|43462.8|43578|43466|43396.1|43284.1|694
1649338500000|2022-04-07 13:35:00|43576.5|43464.5|43628.7|43516.7|43723|43611|43535.8|43423.8|748
1649338800000|2022-04-07 13:40:00|43630.8|43518.8|43561.4|43449.4|43708.3|43596.3|43555.1|43443.1|829
1649339100000|2022-04-07 13:45:00|43560.9|43448.9|43562.3|43450.3|43653.9|43541.9|43547.5|43435.5|664
1649339400000|2022-04-07 13:50:00|43562.8|43450.8|43679.5|43567.5|43685.9|43573.9|43550.2|43438.2|771
1649339700000|2022-04-07 13:55:00|43679.3|43567.3|43718|43606|43740.7|43628.7|43644.3|43532.3|698
1649340000000|2022-04-07 14:00:00|43718.4|43606.4|43750.1|43638.1|43841.9|43729.9|43662.9|43550.9|750
1649340300000|2022-04-07 14:05:00|43743.5|43631.5|43669.2|43557.2|43764.3|43652.3|43626|43514|699
1649340600000|2022-04-07 14:10:00|43668.9|43556.9|43689.4|43577.4|43699.4|43587.4|43624.4|43512.4|726
1649340900000|2022-04-07 14:15:00|43689|43577|43633.7|43521.7|43689.5|43577.5|43600.4|43488.4|587
1649341200000|2022-04-07 14:20:00|43631.9|43519.9|43565.1|43453.1|43632.3|43520.3|43540.4|43428.4|586
1649341500000|2022-04-07 14:25:00|43565.7|43453.7|43570|43458|43612.9|43500.9|43542.7|43430.7|465
1649341800000|2022-04-07 14:30:00|43569|43457|43602|43490|43625.7|43513.7|43525.7|43413.7|550
1649342100000|2022-04-07 14:35:00|43605.6|43493.6|43575.5|43463.5|43656.9|43544.9|43575.5|43463.5|459
1649342400000|2022-04-07 14:40:00|43575.7|43463.7|43469.1|43357.1|43576.1|43464.1|43441.4|43329.4|660
1649342700000|2022-04-07 14:45:00|43473.2|43361.2|43484.3|43372.3|43551.5|43439.5|43468.8|43356.8|628
1649343000000|2022-04-07 14:50:00|43487.8|43375.8|43478.2|43366.2|43534.4|43422.4|43420.5|43308.5|623
1649343300000|2022-04-07 14:55:00|43478|43366|43476.3|43364.3|43513|43401|43427.8|43315.8|742
1649343600000|2022-04-07 15:00:00|43474.8|43362.8|43569.2|43457.2|43634.5|43522.5|43439.6|43327.6|877
1649343900000|2022-04-07 15:05:00|43573.6|43461.6|43519.7|43407.7|43582.9|43470.9|43512.7|43400.7|741
1649344200000|2022-04-07 15:10:00|43522|43410|43300.8|43188.8|43525.7|43413.7|43215.5|43103.5|825
1649344500000|2022-04-07 15:15:00|43299|43187|43375.8|43263.8|43379.4|43267.4|43276.8|43164.8|716
1649344800000|2022-04-07 15:20:00|43373.7|43261.7|43398.1|43286.1|43416.6|43304.6|43350.8|43238.8|546
1649345100000|2022-04-07 15:25:00|43396.4|43284.4|43230.5|43118.5|43398.3|43286.3|43230.5|43118.5|654
1649345400000|2022-04-07 15:30:00|43231|43119|43157.1|43045.1|43266.7|43154.7|43114.8|43002.8|781
1649345700000|2022-04-07 15:35:00|43158.4|43046.4|43322.2|43210.2|43342.6|43230.6|43158.1|43046.1|720
1649346000000|2022-04-07 15:40:00|43315.5|43203.5|43287.1|43175.1|43337.4|43225.4|43278.9|43166.9|522
1649346300000|2022-04-07 15:45:00|43286.9|43174.9|43316.5|43204.5|43380.1|43268.1|43286.9|43174.9|651
1649346600000|2022-04-07 15:50:00|43320.9|43208.9|43346.4|43234.4|43399.5|43287.5|43316.1|43204.1|633
1649346900000|2022-04-07 15:55:00|43341.3|43229.3|43388.9|43276.9|43410.5|43298.5|43340.6|43228.6|475
1649347200000|2022-04-07 16:00:00|43387.9|43275.9|43395.3|43283.3|43484.2|43372.2|43372.7|43260.7|631
1649347500000|2022-04-07 16:05:00|43395.8|43283.8|43453|43341|43467.5|43355.5|43384.7|43272.7|617
1649347800000|2022-04-07 16:10:00|43459.3|43347.3|43534.5|43422.5|43545.2|43433.2|43457.9|43345.9|599
1649348100000|2022-04-07 16:15:00|43536.1|43424.1|43491.2|43379.2|43536.1|43424.1|43479.3|43367.3|577
1649348400000|2022-04-07 16:20:00|43489.4|43377.4|43475.9|43363.9|43516.9|43404.9|43435.7|43323.7|685
1649348700000|2022-04-07 16:25:00|43479.8|43367.8|43460.8|43348.8|43479.8|43367.8|43436.2|43324.2|545
1649349000000|2022-04-07 16:30:00|43460.6|43348.6|43495|43383|43523.6|43411.6|43451.9|43339.9|452
1649349300000|2022-04-07 16:35:00|43496.1|43384.1|43498.7|43386.7|43533.9|43421.9|43484.3|43372.3|524
1649349600000|2022-04-07 16:40:00|43498.8|43386.8|43405.6|43293.6|43498.8|43386.8|43403.4|43291.4|452
1649349900000|2022-04-07 16:45:00|43406.1|43294.1|43336.7|43224.7|43456|43344|43333.7|43221.7|533
1649350200000|2022-04-07 16:50:00|43337.9|43225.9|43421.6|43309.6|43437.2|43325.2|43333.7|43221.7|400
1649350500000|2022-04-07 16:55:00|43421.2|43309.2|43546.8|43434.8|43552.1|43440.1|43421.2|43309.2|378
1649350800000|2022-04-07 17:00:00|43546.9|43434.9|43632.3|43520.3|43638|43526|43538.9|43426.9|530
1649351100000|2022-04-07 17:05:00|43632.6|43520.6|43645.8|43533.8|43650.9|43538.9|43617.1|43505.1|467
1649351400000|2022-04-07 17:10:00|43642.4|43530.4|43693.3|43581.3|43735.8|43623.8|43624|43512|410
1649351700000|2022-04-07 17:15:00|43693.4|43581.4|43655.2|43543.2|43716.2|43604.2|43647.7|43535.7|566
1649352000000|2022-04-07 17:20:00|43656.3|43544.3|43664.5|43552.5|43712.8|43600.8|43653.7|43541.7|491
1649352300000|2022-04-07 17:25:00|43665.5|43553.5|43720.2|43608.2|43749.1|43637.1|43663.2|43551.2|398
1649352600000|2022-04-07 17:30:00|43721.4|43609.4|43702.9|43590.9|43741.8|43629.8|43702.9|43590.9|280
1649352900000|2022-04-07 17:35:00|43700.7|43588.7|43658|43546|43710.4|43598.4|43653.6|43541.6|570
1649353200000|2022-04-07 17:40:00|43658.1|43546.1|43646.8|43534.8|43687.5|43575.5|43636.8|43524.8|455
1649353500000|2022-04-07 17:45:00|43646.1|43534.1|43591.4|43479.4|43672.8|43560.8|43583|43471|448
1649353800000|2022-04-07 17:50:00|43593.8|43481.8|43606|43494|43612.9|43500.9|43584.2|43472.2|397
1649354100000|2022-04-07 17:55:00|43608.3|43496.3|43725.3|43613.3|43737.9|43625.9|43608.3|43496.3|549
1649354400000|2022-04-07 18:00:00|43723.8|43611.8|43727.2|43615.2|43752.9|43640.9|43692.3|43580.3|598
1649354700000|2022-04-07 18:05:00|43728|43616|43746|43634|43748.6|43636.6|43696.3|43584.3|548
1649355000000|2022-04-07 18:10:00|43739.9|43627.9|43736.7|43624.7|43753.3|43641.3|43714.7|43602.7|607
1649355300000|2022-04-07 18:15:00|43736.8|43624.8|43721.1|43609.1|43745.3|43633.3|43707.8|43595.8|530
1649355600000|2022-04-07 18:20:00|43719.9|43607.9|43753.8|43641.8|43754.7|43642.7|43717.8|43605.8|535
1649355900000|2022-04-07 18:25:00|43753.1|43641.1|43735|43623|43872.1|43760.1|43731.9|43619.9|580
1649356200000|2022-04-07 18:30:00|43734.8|43622.8|43682.6|43570.6|43735|43623|43643.1|43531.1|425
1649356500000|2022-04-07 18:35:00|43683|43571|43652.5|43540.5|43694.2|43582.2|43602.2|43490.2|376
1649356800000|2022-04-07 18:40:00|43650.5|43538.5|43669.3|43557.3|43680.9|43568.9|43617.8|43505.8|439
1649357100000|2022-04-07 18:45:00|43669.1|43557.1|43681.6|43569.6|43700|43588|43644|43532|621
1649357400000|2022-04-07 18:50:00|43681.4|43569.4|43726.7|43614.7|43750.9|43638.9|43652.8|43540.8|559
1649357700000|2022-04-07 18:55:00|43725.7|43613.7|43757.8|43645.8|43776.2|43664.2|43725.7|43613.7|605
1649358000000|2022-04-07 19:00:00|43756.9|43644.9|43802.4|43690.4|43822.1|43710.1|43746.5|43634.5|555
1649358300000|2022-04-07 19:05:00|43802.5|43690.5|43786.4|43674.4|43802.5|43690.5|43753.1|43641.1|528
1649358600000|2022-04-07 19:10:00|43786.6|43674.6|43767.8|43655.8|43804.9|43692.9|43761.1|43649.1|499
1649358900000|2022-04-07 19:15:00|43767.3|43655.3|43698.8|43586.8|43782|43670|43697.4|43585.4|341
1649359200000|2022-04-07 19:20:00|43698.4|43586.4|43618.3|43506.3|43698.7|43586.7|43609.4|43497.4|417
1649359500000|2022-04-07 19:25:00|43618.9|43506.9|43566|43454|43620.9|43508.9|43556.9|43444.9|424
1649359800000|2022-04-07 19:30:00|43566.2|43454.2|43571.9|43459.9|43603.1|43491.1|43560.8|43448.8|412
1649360100000|2022-04-07 19:35:00|43573.9|43461.9|43555.9|43443.9|43583.5|43471.5|43535.2|43423.2|465
1649360400000|2022-04-07 19:40:00|43555.7|43443.7|43552.6|43440.6|43588.1|43476.1|43535.8|43423.8|534
1649360700000|2022-04-07 19:45:00|43555.6|43443.6|43510.7|43398.7|43589.6|43477.6|43490.9|43378.9|375
1649361000000|2022-04-07 19:50:00|43508.1|43396.1|43470.3|43358.3|43541.3|43429.3|43462.7|43350.7|328
1649361300000|2022-04-07 19:55:00|43470.6|43358.6|43440|43328|43487.6|43375.6|43435.4|43323.4|545
1649361600000|2022-04-07 20:00:00|43446.3|43334.3|43454.7|43342.7|43476.7|43364.7|43437.9|43325.9|273
1649361900000|2022-04-07 20:05:00|43455.3|43343.3|43466.4|43354.4|43493.7|43381.7|43452.4|43340.4|465
1649362200000|2022-04-07 20:10:00|43467.2|43355.2|43497.5|43385.5|43508.1|43396.1|43467.2|43355.2|560
1649362500000|2022-04-07 20:15:00|43497.8|43385.8|43503.4|43391.4|43504.6|43392.6|43470.7|43358.7|259
1649362800000|2022-04-07 20:20:00|43506|43394|43470.3|43358.3|43508.7|43396.7|43452.2|43340.2|274
1649363100000|2022-04-07 20:25:00|43480.3|43368.3|43510.5|43398.5|43512.3|43400.3|43474.5|43362.5|386
1649363400000|2022-04-07 20:30:00|43507.2|43395.2|43542.1|43430.1|43542.1|43430.1|43507.2|43395.2|268
1649363700000|2022-04-07 20:35:00|43543.1|43431.1|43626|43514|43629.1|43517.1|43540.6|43428.6|371
1649364000000|2022-04-07 20:40:00|43626.3|43514.3|43612.2|43500.2|43629.1|43517.1|43596.6|43484.6|218
1649364300000|2022-04-07 20:45:00|43614.5|43502.5|43645.7|43533.7|43657.7|43545.7|43614.5|43502.5|231
1649364600000|2022-04-07 20:50:00|43647.6|43535.6|43627|43515|43647.7|43535.7|43610.5|43498.5|190
1649364900000|2022-04-07 20:55:00|43627.8|43515.8|43629.6|43517.6|43632.7|43520.7|43617|43505|248
1649365200000|2022-04-07 21:00:00|43629.9|43517.9|43569.6|43457.6|43646.8|43534.8|43555.8|43443.8|482
1649365500000|2022-04-07 21:05:00|43569.8|43457.8|43632.2|43520.2|43638.2|43526.2|43562|43450|319
1649365800000|2022-04-07 21:10:00|43630.3|43518.3|43623.3|43511.3|43636.4|43524.4|43620.4|43508.4|181
1649366100000|2022-04-07 21:15:00|43620.6|43508.6|43508.3|43396.3|43623.3|43511.3|43499.9|43387.9|306
1649366400000|2022-04-07 21:20:00|43492.7|43380.7|43310.5|43198.5|43495.5|43383.5|43310|43198|359
1649366700000|2022-04-07 21:25:00|43309.5|43197.5|43360.5|43248.5|43377.6|43265.6|43271.1|43159.1|354
1649367000000|2022-04-07 21:30:00|43360.8|43248.8|43434.9|43322.9|43434.9|43322.9|43360.8|43248.8|140
1649367300000|2022-04-07 21:35:00|43435.2|43323.2|43521.9|43409.9|43573.3|43461.3|43435.2|43323.2|466
1649367600000|2022-04-07 21:40:00|43522|43410|43456.9|43344.9|43527.4|43415.4|43453|43341|308
1649367900000|2022-04-07 21:45:00|43456.8|43344.8|43523|43411|43523|43411|43448.6|43336.6|311
1649368200000|2022-04-07 21:50:00|43523.1|43411.1|43569.2|43457.2|43614|43502|43523.1|43411.1|414
1649368500000|2022-04-07 21:55:00|43564.3|43452.3|43580.3|43468.3|43580.3|43468.3|43534.3|43422.3|344
1649368800000|2022-04-07 22:00:00|43580.7|43468.7|43606.2|43494.2|43606.2|43494.2|43534.7|43422.7|453
1649369100000|2022-04-07 22:05:00|43606.6|43494.6|43554|43442|43619.8|43507.8|43554|43442|401
1649369400000|2022-04-07 22:10:00|43554.1|43442.1|43585.5|43473.5|43598.2|43486.2|43554.1|43442.1|203
1649369700000|2022-04-07 22:15:00|43586.1|43474.1|43591.4|43479.4|43609|43497|43552|43440|424
1649370000000|2022-04-07 22:20:00|43591.2|43479.2|43639.6|43527.6|43639.6|43527.6|43588.3|43476.3|282
1649370300000|2022-04-07 22:25:00|43639.5|43527.5|43582.9|43470.9|43641.2|43529.2|43578|43466|467
1649370600000|2022-04-07 22:30:00|43582.4|43470.4|43607.9|43495.9|43639.3|43527.3|43582.4|43470.4|369
1649370900000|2022-04-07 22:35:00|43610.1|43498.1|43578.7|43466.7|43612.1|43500.1|43578.5|43466.5|274
1649371200000|2022-04-07 22:40:00|43578.5|43466.5|43595.2|43483.2|43605.5|43493.5|43568.6|43456.6|445
1649371500000|2022-04-07 22:45:00|43595.3|43483.3|43651.3|43539.3|43666.9|43554.9|43583.9|43471.9|397
1649371800000|2022-04-07 22:50:00|43650.8|43538.8|43648|43536|43660.8|43548.8|43622.4|43510.4|453
1649372100000|2022-04-07 22:55:00|43648.4|43536.4|43685.2|43573.2|43688.7|43576.7|43648.4|43536.4|277
1649372400000|2022-04-07 23:00:00|43685.1|43573.1|43692.7|43580.7|43692.7|43580.7|43652.2|43540.2|306
1649372700000|2022-04-07 23:05:00|43693.5|43581.5|43707.6|43595.6|43712.1|43600.1|43671.1|43559.1|357
1649373000000|2022-04-07 23:10:00|43707|43595|43732.3|43620.3|43739.4|43627.4|43694.9|43582.9|318
1649373300000|2022-04-07 23:15:00|43732|43620|43778.9|43666.9|43778.9|43666.9|43729.4|43617.4|356
1649373600000|2022-04-07 23:20:00|43780|43668|43652.9|43540.9|43797.5|43685.5|43646.9|43534.9|475
1649373900000|2022-04-07 23:25:00|43653.3|43541.3|43666.7|43554.7|43702|43590|43644.9|43532.9|504
1649374200000|2022-04-07 23:30:00|43666.1|43554.1|43666.5|43554.5|43706.3|43594.3|43645.7|43533.7|407
1649374500000|2022-04-07 23:35:00|43669.7|43557.7|43662.7|43550.7|43678.6|43566.6|43644|43532|286
1649374800000|2022-04-07 23:40:00|43662.6|43550.6|43617.3|43505.3|43664.2|43552.2|43608.6|43496.6|263
1649375100000|2022-04-07 23:45:00|43616.2|43504.2|43609.5|43497.5|43636.4|43524.4|43608.2|43496.2|243
1649375400000|2022-04-07 23:50:00|43611.4|43499.4|43518.1|43406.1|43624|43512|43516.5|43404.5|337
1649375700000|2022-04-07 23:55:00|43518.6|43406.6|43510.9|43398.9|43536.9|43424.9|43483.2|43371.2|381
1649376000000|2022-04-08 00:00:00|43500.2|43388.2|43495.7|43383.7|43514|43402|43393.8|43281.8|481
1649376300000|2022-04-08 00:05:00|43500.3|43388.3|43547.2|43435.2|43547.2|43435.2|43465.5|43353.5|344
1649376600000|2022-04-08 00:10:00|43547.6|43435.6|43577|43465|43577|43465|43522.6|43410.6|331
1649376900000|2022-04-08 00:15:00|43576.6|43464.6|43552.1|43440.1|43579.9|43467.9|43511.6|43399.6|526
1649377200000|2022-04-08 00:20:00|43551.6|43439.6|43516.9|43404.9|43567|43455|43512.3|43400.3|472
1649377500000|2022-04-08 00:25:00|43515.3|43403.3|43443|43331|43518.2|43406.2|43437.6|43325.6|236
1649377800000|2022-04-08 00:30:00|43438.5|43326.5|43425.9|43313.9|43463.1|43351.1|43417.2|43305.2|307
1649378100000|2022-04-08 00:35:00|43427.2|43315.2|43459.3|43347.3|43463.4|43351.4|43426.8|43314.8|289
1649378400000|2022-04-08 00:40:00|43461.8|43349.8|43484.9|43372.9|43512.4|43400.4|43447.9|43335.9|347
1649378700000|2022-04-08 00:45:00|43484.8|43372.8|43459.6|43347.6|43504.8|43392.8|43435.8|43323.8|266
1649379000000|2022-04-08 00:50:00|43459.8|43347.8|43391.1|43279.1|43488.5|43376.5|43388.6|43276.6|265
1649379300000|2022-04-08 00:55:00|43389|43277|43393.5|43281.5|43423.3|43311.3|43388.7|43276.7|422
1649379600000|2022-04-08 01:00:00|43391.6|43279.6|43570|43458|43593.8|43481.8|43375.2|43263.2|448
1649379900000|2022-04-08 01:05:00|43569.9|43457.9|43593.3|43481.3|43601.3|43489.3|43506.4|43394.4|479
1649380200000|2022-04-08 01:10:00|43593.4|43481.4|43646.6|43534.6|43653.4|43541.4|43571.6|43459.6|413
1649380500000|2022-04-08 01:15:00|43646|43534|43618.7|43506.7|43646|43534|43590.3|43478.3|399
1649380800000|2022-04-08 01:20:00|43616.8|43504.8|43580.5|43468.5|43617.1|43505.1|43571.2|43459.2|351
1649381100000|2022-04-08 01:25:00|43581.5|43469.5|43602.4|43490.4|43602.4|43490.4|43580.4|43468.4|292
1649381400000|2022-04-08 01:30:00|43602.3|43490.3|43668.9|43556.9|43671.5|43559.5|43579.1|43467.1|399
1649381700000|2022-04-08 01:35:00|43669|43557|43681.4|43569.4|43683.5|43571.5|43661.9|43549.9|406
1649382000000|2022-04-08 01:40:00|43681.2|43569.2|43643.3|43531.3|43681.4|43569.4|43633.5|43521.5|433
1649382300000|2022-04-08 01:45:00|43642.9|43530.9|43665.4|43553.4|43687.5|43575.5|43633.5|43521.5|365
1649382600000|2022-04-08 01:50:00|43670|43558|43666.5|43554.5|43708.2|43596.2|43646.9|43534.9|416
1649382900000|2022-04-08 01:55:00|43666.7|43554.7|43676|43564|43677.1|43565.1|43649.4|43537.4|329
1649383200000|2022-04-08 02:00:00|43675.6|43563.6|43675|43563|43682.9|43570.9|43651.5|43539.5|391
1649383500000|2022-04-08 02:05:00|43675.1|43563.1|43710.1|43598.1|43717.4|43605.4|43665.5|43553.5|428
1649383800000|2022-04-08 02:10:00|43710.2|43598.2|43665.5|43553.5|43710.2|43598.2|43665.5|43553.5|299
1649384100000|2022-04-08 02:15:00|43672.6|43560.6|43650.1|43538.1|43676.3|43564.3|43634.3|43522.3|200
1649384400000|2022-04-08 02:20:00|43649.8|43537.8|43671.2|43559.2|43671.2|43559.2|43639.6|43527.6|331
1649384700000|2022-04-08 02:25:00|43670.4|43558.4|43660.7|43548.7|43706|43594|43660.7|43548.7|364
1649385000000|2022-04-08 02:30:00|43660.5|43548.5|43652.7|43540.7|43669.9|43557.9|43634.6|43522.6|354
1649385300000|2022-04-08 02:35:00|43653|43541|43699.1|43587.1|43702.3|43590.3|43652.4|43540.4|395
1649385600000|2022-04-08 02:40:00|43698.6|43586.6|43713.8|43601.8|43728.2|43616.2|43682.9|43570.9|457
1649385900000|2022-04-08 02:45:00|43713.5|43601.5|43711.5|43599.5|43743.4|43631.4|43700|43588|469
1649386200000|2022-04-08 02:50:00|43714.3|43602.3|43701.7|43589.7|43750.4|43638.4|43697|43585|529
1649386500000|2022-04-08 02:55:00|43700.7|43588.7|43674.4|43562.4|43703|43591|43655|43543|386
1649386800000|2022-04-08 03:00:00|43671.6|43559.6|43706.7|43594.7|43709.3|43597.3|43656|43544|352
1649387100000|2022-04-08 03:05:00|43706.6|43594.6|43726.3|43614.3|43728.5|43616.5|43702.5|43590.5|165
1649387400000|2022-04-08 03:10:00|43726.1|43614.1|43729.3|43617.3|43746.2|43634.2|43716|43604|289
1649387700000|2022-04-08 03:15:00|43729.1|43617.1|43700.4|43588.4|43731.6|43619.6|43700.4|43588.4|385
1649388000000|2022-04-08 03:20:00|43698.9|43586.9|43705.4|43593.4|43707.9|43595.9|43670.7|43558.7|422
1649388300000|2022-04-08 03:25:00|43705.1|43593.1|43712.6|43600.6|43731.3|43619.3|43701|43589|263
1649388600000|2022-04-08 03:30:00|43711.6|43599.6|43658.8|43546.8|43711.6|43599.6|43657.5|43545.5|329
1649388900000|2022-04-08 03:35:00|43657.5|43545.5|43657.1|43545.1|43667.9|43555.9|43657.1|43545.1|101
1649389200000|2022-04-08 03:40:00|43653.9|43541.9|43643.9|43531.9|43653.9|43541.9|43639.5|43527.5|38
1649389500000|2022-04-08 03:45:00|43645.4|43533.4|43625.5|43513.5|43645.4|43533.4|43612.7|43500.7|194
1649389800000|2022-04-08 03:50:00|43627.9|43515.9|43621.5|43509.5|43634.4|43522.4|43610|43498|192
1649390100000|2022-04-08 03:55:00|43622.5|43510.5|43663.9|43551.9|43692.8|43580.8|43622.5|43510.5|258
1649390400000|2022-04-08 04:00:00|43663|43551|43704|43592|43708.6|43596.6|43645.8|43533.8|434
1649390700000|2022-04-08 04:05:00|43704.1|43592.1|43704.2|43592.2|43716.8|43604.8|43690.9|43578.9|292
1649391000000|2022-04-08 04:10:00|43703.7|43591.7|43694.3|43582.3|43704.4|43592.4|43686.7|43574.7|340
1649391300000|2022-04-08 04:15:00|43696.2|43584.2|43664.5|43552.5|43696.2|43584.2|43660.5|43548.5|196
1649391600000|2022-04-08 04:20:00|43658.5|43546.5|43635.3|43523.3|43658.5|43546.5|43631.5|43519.5|152
1649391900000|2022-04-08 04:25:00|43634.8|43522.8|43648.7|43536.7|43676|43564|43629.5|43517.5|334
1649392200000|2022-04-08 04:30:00|43648.5|43536.5|43663.7|43551.7|43674.6|43562.6|43648.1|43536.1|226
1649392500000|2022-04-08 04:35:00|43655.7|43543.7|43614.2|43502.2|43665.7|43553.7|43609|43497|169
1649392800000|2022-04-08 04:40:00|43612.3|43500.3|43585.5|43473.5|43613.5|43501.5|43580|43468|186
1649393100000|2022-04-08 04:45:00|43585.1|43473.1|43591|43479|43596.6|43484.6|43558.8|43446.8|250
1649393400000|2022-04-08 04:50:00|43590|43478|43583.9|43471.9|43591.6|43479.6|43576.9|43464.9|189
1649393700000|2022-04-08 04:55:00|43584.1|43472.1|43595.6|43483.6|43601.3|43489.3|43583.9|43471.9|141
1649394000000|2022-04-08 05:00:00|43595.7|43483.7|43571.1|43459.1|43601|43489|43539.5|43427.5|161
1649394300000|2022-04-08 05:05:00|43571.9|43459.9|43572.3|43460.3|43574.2|43462.2|43561.4|43449.4|280
1649394600000|2022-04-08 05:10:00|43573.9|43461.9|43629.3|43517.3|43631.7|43519.7|43569.1|43457.1|276
1649394900000|2022-04-08 05:15:00|43629.4|43517.4|43647.4|43535.4|43647.4|43535.4|43621.4|43509.4|394
1649395200000|2022-04-08 05:20:00|43647.6|43535.6|43651.2|43539.2|43654.2|43542.2|43635.6|43523.6|307
1649395500000|2022-04-08 05:25:00|43651.5|43539.5|43652.5|43540.5|43653.8|43541.8|43644.6|43532.6|133
1649395800000|2022-04-08 05:30:00|43653.2|43541.2|43660.2|43548.2|43660.9|43548.9|43628.3|43516.3|181
1649396100000|2022-04-08 05:35:00|43660.4|43548.4|43678.2|43566.2|43680.5|43568.5|43660|43548|166
1649396400000|2022-04-08 05:40:00|43677.5|43565.5|43703.6|43591.6|43711.4|43599.4|43677.5|43565.5|275
1649396700000|2022-04-08 05:45:00|43708|43596|43706.9|43594.9|43714|43602|43700.7|43588.7|80
1649397000000|2022-04-08 05:50:00|43706.7|43594.7|43707.2|43595.2|43713.5|43601.5|43701.9|43589.9|263
1649397300000|2022-04-08 05:55:00|43707.1|43595.1|43710.7|43598.7|43724.3|43612.3|43697.7|43585.7|288
1649397600000|2022-04-08 06:00:00|43711.5|43599.5|43694.2|43582.2|43718.7|43606.7|43682.5|43570.5|175
1649397900000|2022-04-08 06:05:00|43692.4|43580.4|43687.7|43575.7|43708.7|43596.7|43667.9|43555.9|343
1649398200000|2022-04-08 06:10:00|43687.1|43575.1|43679.2|43567.2|43705.8|43593.8|43679|43567|332
1649398500000|2022-04-08 06:15:00|43679|43567|43685.2|43573.2|43705.7|43593.7|43674.5|43562.5|139
1649398800000|2022-04-08 06:20:00|43685.1|43573.1|43652.8|43540.8|43689.6|43577.6|43639.3|43527.3|306
1649399100000|2022-04-08 06:25:00|43653.1|43541.1|43620.1|43508.1|43653.6|43541.6|43605.8|43493.8|456
1649399400000|2022-04-08 06:30:00|43617.6|43505.6|43592.5|43480.5|43626.2|43514.2|43592.5|43480.5|112
1649399700000|2022-04-08 06:35:00|43599.7|43487.7|43581.8|43469.8|43607.8|43495.8|43578.9|43466.9|240
1649400000000|2022-04-08 06:40:00|43581.5|43469.5|43565.4|43453.4|43581.5|43469.5|43559.3|43447.3|164
1649400300000|2022-04-08 06:45:00|43567.5|43455.5|43599.5|43487.5|43613.9|43501.9|43565.4|43453.4|212
1649400600000|2022-04-08 06:50:00|43599.7|43487.7|43651|43539|43651.3|43539.3|43597.8|43485.8|290
1649400900000|2022-04-08 06:55:00|43652|43540|43635.4|43523.4|43675.2|43563.2|43631.4|43519.4|187
1649401200000|2022-04-08 07:00:00|43636.6|43524.6|43657.8|43545.8|43664.2|43552.2|43614|43502|199
1649401500000|2022-04-08 07:05:00|43658.3|43546.3|43661.3|43549.3|43668.7|43556.7|43649.7|43537.7|260
1649401800000|2022-04-08 07:10:00|43660.8|43548.8|43688.2|43576.2|43691.5|43579.5|43656.9|43544.9|278
1649402100000|2022-04-08 07:15:00|43687.9|43575.9|43681.9|43569.9|43689.8|43577.8|43671.9|43559.9|217
1649402400000|2022-04-08 07:20:00|43680.9|43568.9|43622.2|43510.2|43701.6|43589.6|43602.9|43490.9|251
1649402700000|2022-04-08 07:25:00|43621.7|43509.7|43503.7|43391.7|43623.5|43511.5|43501|43389|450
1649403000000|2022-04-08 07:30:00|43500.6|43388.6|43517.2|43405.2|43554.6|43442.6|43494.6|43382.6|468
1649403300000|2022-04-08 07:35:00|43517.8|43405.8|43536.6|43424.6|43536.8|43424.8|43477.6|43365.6|438
1649403600000|2022-04-08 07:40:00|43538|43426|43520.4|43408.4|43549.5|43437.5|43512.3|43400.3|467
1649403900000|2022-04-08 07:45:00|43520.1|43408.1|43523.1|43411.1|43536.9|43424.9|43507.8|43395.8|337
1649404200000|2022-04-08 07:50:00|43522.6|43410.6|43635.5|43523.5|43648.4|43536.4|43522.6|43410.6|678
1649404500000|2022-04-08 07:55:00|43633.9|43521.9|43814.6|43702.6|43825.2|43713.2|43629|43517|747
1649404800000|2022-04-08 08:00:00|43814.3|43702.3|43864.2|43752.2|43890.4|43778.4|43754.6|43642.6|750
1649405100000|2022-04-08 08:05:00|43864.6|43752.6|43868.4|43756.4|43902.6|43790.6|43838|43726|527
1649405400000|2022-04-08 08:10:00|43868.9|43756.9|43895.5|43783.5|43911.1|43799.1|43855.1|43743.1|360
1649405700000|2022-04-08 08:15:00|43895.4|43783.4|43920.9|43808.9|43936.4|43824.4|43884.7|43772.7|279
1649406000000|2022-04-08 08:20:00|43917.6|43805.6|43921.9|43809.9|43954.9|43842.9|43917.4|43805.4|319
1649406300000|2022-04-08 08:25:00|43922.9|43810.9|43865.6|43753.6|43933.9|43821.9|43857.2|43745.2|377
1649406600000|2022-04-08 08:30:00|43868|43756|43779.8|43667.8|43869|43757|43779.8|43667.8|395
1649406900000|2022-04-08 08:35:00|43779.9|43667.9|43773.7|43661.7|43806.3|43694.3|43725.2|43613.2|496
1649407200000|2022-04-08 08:40:00|43774.9|43662.9|43838.5|43726.5|43842.4|43730.4|43763.3|43651.3|403
1649407500000|2022-04-08 08:45:00|43837|43725|43980.9|43868.9|44023|43911|43831.3|43719.3|506
1649407800000|2022-04-08 08:50:00|43982.5|43870.5|43885.1|43773.1|43995.5|43883.5|43879.5|43767.5|390
1649408100000|2022-04-08 08:55:00|43885|43773|43768.8|43656.8|43885|43773|43766.8|43654.8|356
1649408400000|2022-04-08 09:00:00|43768.1|43656.1|43769.9|43657.9|43808.2|43696.2|43741.2|43629.2|413
1649408700000|2022-04-08 09:05:00|43769.8|43657.8|43752|43640|43780.7|43668.7|43740.8|43628.8|491
1649409000000|2022-04-08 09:10:00|43755.7|43643.7|43785.7|43673.7|43793.3|43681.3|43753.9|43641.9|258
1649409300000|2022-04-08 09:15:00|43787.2|43675.2|43823.8|43711.8|43825.6|43713.6|43781.9|43669.9|267
1649409600000|2022-04-08 09:20:00|43823.9|43711.9|43779.8|43667.8|43828.8|43716.8|43775.7|43663.7|184
1649409900000|2022-04-08 09:25:00|43791.1|43679.1|43812.4|43700.4|43812.4|43700.4|43765.7|43653.7|175
1649410200000|2022-04-08 09:30:00|43803.4|43691.4|43703.5|43591.5|43819.3|43707.3|43703.2|43591.2|350
1649410500000|2022-04-08 09:35:00|43701.3|43589.3|43702.6|43590.6|43715.4|43603.4|43690|43578|392
1649410800000|2022-04-08 09:40:00|43699.2|43587.2|43670.4|43558.4|43721.4|43609.4|43667.5|43555.5|264
1649411100000|2022-04-08 09:45:00|43667.2|43555.2|43671.4|43559.4|43699.4|43587.4|43642.5|43530.5|360
1649411400000|2022-04-08 09:50:00|43672.9|43560.9|43607.4|43495.4|43672.9|43560.9|43585.2|43473.2|330
1649411700000|2022-04-08 09:55:00|43605.6|43493.6|43643.3|43531.3|43649.7|43537.7|43601.6|43489.6|172
1649412000000|2022-04-08 10:00:00|43641.5|43529.5|43595|43483|43673.7|43561.7|43590.5|43478.5|380
1649412300000|2022-04-08 10:05:00|43598|43486|43602.9|43490.9|43610|43498|43589.8|43477.8|169
1649412600000|2022-04-08 10:10:00|43603|43491|43603.6|43491.6|43609.4|43497.4|43585|43473|338
1649412900000|2022-04-08 10:15:00|43603.7|43491.7|43588|43476|43609|43497|43573.3|43461.3|162
1649413200000|2022-04-08 10:20:00|43587.4|43475.4|43602.9|43490.9|43604.6|43492.6|43582.2|43470.2|124
1649413500000|2022-04-08 10:25:00|43603.7|43491.7|43596.6|43484.6|43621.6|43509.6|43585.7|43473.7|357
1649413800000|2022-04-08 10:30:00|43597.1|43485.1|43630.6|43518.6|43643.9|43531.9|43596.5|43484.5|282
1649414100000|2022-04-08 10:35:00|43627.6|43515.6|43649.9|43537.9|43649.9|43537.9|43626|43514|246
1649414400000|2022-04-08 10:40:00|43649|43537|43631.4|43519.4|43662.2|43550.2|43617.7|43505.7|251
1649414700000|2022-04-08 10:45:00|43625.5|43513.5|43629.9|43517.9|43649.1|43537.1|43625.5|43513.5|238
1649415000000|2022-04-08 10:50:00|43630|43518|43640.1|43528.1|43650.9|43538.9|43623.8|43511.8|200
1649415300000|2022-04-08 10:55:00|43639.5|43527.5|43616|43504|43641.6|43529.6|43609|43497|148
1649415600000|2022-04-08 11:00:00|43615.7|43503.7|43478|43366|43621.1|43509.1|43455.3|43343.3|312
1649415900000|2022-04-08 11:05:00|43474.7|43362.7|43515.6|43403.6|43572.2|43460.2|43412.4|43300.4|677
1649416200000|2022-04-08 11:10:00|43515.8|43403.8|43566.6|43454.6|43566.9|43454.9|43515.1|43403.1|413
1649416500000|2022-04-08 11:15:00|43565.3|43453.3|43479|43367|43577.4|43465.4|43471.5|43359.5|502
1649416800000|2022-04-08 11:20:00|43478.5|43366.5|43440|43328|43483.2|43371.2|43422.6|43310.6|412
1649417100000|2022-04-08 11:25:00|43440.4|43328.4|43443.5|43331.5|43463.1|43351.1|43437.1|43325.1|263
1649417400000|2022-04-08 11:30:00|43444.2|43332.2|43393.2|43281.2|43472.5|43360.5|43393.2|43281.2|556
1649417700000|2022-04-08 11:35:00|43393.4|43281.4|43418.4|43306.4|43418.4|43306.4|43326.4|43214.4|526
1649418000000|2022-04-08 11:40:00|43418.8|43306.8|43442.3|43330.3|43452.6|43340.6|43415.7|43303.7|387
1649418300000|2022-04-08 11:45:00|43442.5|43330.5|43427.8|43315.8|43455.4|43343.4|43413.5|43301.5|368
1649418600000|2022-04-08 11:50:00|43436.6|43324.6|43410.1|43298.1|43436.6|43324.6|43404.7|43292.7|288
1649418900000|2022-04-08 11:55:00|43410.6|43298.6|43354.3|43242.3|43413.1|43301.1|43326.3|43214.3|457
1649419200000|2022-04-08 12:00:00|43354.1|43242.1|43373.8|43261.8|43402.3|43290.3|43333.9|43221.9|450
1649419500000|2022-04-08 12:05:00|43371.6|43259.6|43464.2|43352.2|43473.7|43361.7|43371.6|43259.6|253
1649419800000|2022-04-08 12:10:00|43461.3|43349.3|43416.1|43304.1|43466.9|43354.9|43416|43304|223
1649420100000|2022-04-08 12:15:00|43416.3|43304.3|43376.5|43264.5|43434.3|43322.3|43345.8|43233.8|306
1649420400000|2022-04-08 12:20:00|43376.6|43264.6|43407.4|43295.4|43407.4|43295.4|43370.5|43258.5|376
1649420700000|2022-04-08 12:25:00|43406.2|43294.2|43433.3|43321.3|43437.5|43325.5|43401.3|43289.3|253
1649421000000|2022-04-08 12:30:00|43433.2|43321.2|43417.9|43305.9|43465.7|43353.7|43382.6|43270.6|258
1649421300000|2022-04-08 12:35:00|43417.7|43305.7|43386.8|43274.8|43422.8|43310.8|43384.5|43272.5|332
1649421600000|2022-04-08 12:40:00|43386.4|43274.4|43336.6|43224.6|43386.4|43274.4|43309|43197|517
1649421900000|2022-04-08 12:45:00|43338|43226|43301.8|43189.8|43342.8|43230.8|43248.8|43136.8|721
1649422200000|2022-04-08 12:50:00|43302.2|43190.2|43226.7|43114.7|43353|43241|43178.8|43066.8|657
1649422500000|2022-04-08 12:55:00|43227|43115|43219|43107|43271.1|43159.1|43217.3|43105.3|530
1649422800000|2022-04-08 13:00:00|43218.5|43106.5|43135.9|43023.9|43248.4|43136.4|43123.1|43011.1|659
1649423100000|2022-04-08 13:05:00|43135.7|43023.7|43093.3|42981.3|43170.3|43058.3|43093.3|42981.3|552
1649423400000|2022-04-08 13:10:00|43094.6|42982.6|43052.2|42940.2|43189.3|43077.3|42997.4|42885.4|779
1649423700000|2022-04-08 13:15:00|43051|42939|43031.9|42919.9|43136.8|43024.8|43016.5|42904.5|533
1649424000000|2022-04-08 13:20:00|43032.9|42920.9|43014.9|42902.9|43072.2|42960.2|43007.5|42895.5|497
1649424300000|2022-04-08 13:25:00|43015.1|42903.1|42947.2|42835.2|43024.7|42912.7|42926.1|42814.1|593
1649424600000|2022-04-08 13:30:00|42947.4|42835.4|42921.4|42809.4|43046.7|42934.7|42863.9|42751.9|757
1649424900000|2022-04-08 13:35:00|42919|42807|42972.1|42860.1|43010.7|42898.7|42900.6|42788.6|726
1649425200000|2022-04-08 13:40:00|42971.5|42859.5|42924.6|42812.6|42975.2|42863.2|42837.3|42725.3|708
1649425500000|2022-04-08 13:45:00|42919.8|42807.8|42991|42879|43002.9|42890.9|42893|42781|569
1649425800000|2022-04-08 13:50:00|42988.5|42876.5|42965.4|42853.4|43035.7|42923.7|42930|42818|767
1649426100000|2022-04-08 13:55:00|42965.9|42853.9|42967.6|42855.6|42988.8|42876.8|42944.4|42832.4|490
1649426400000|2022-04-08 14:00:00|42967.1|42855.1|43221.8|43109.8|43226.5|43114.5|42954|42842|734
1649426700000|2022-04-08 14:05:00|43223.7|43111.7|43416.5|43304.5|43431.7|43319.7|43211.8|43099.8|833
1649427000000|2022-04-08 14:10:00|43408.2|43296.2|43327.1|43215.1|43408.3|43296.3|43270.5|43158.5|639
1649427300000|2022-04-08 14:15:00|43327.4|43215.4|43362.5|43250.5|43381.4|43269.4|43254.8|43142.8|697
1649427600000|2022-04-08 14:20:00|43363.1|43251.1|43478.3|43366.3|43488.9|43376.9|43363.1|43251.1|763
1649427900000|2022-04-08 14:25:00|43481.5|43369.5|43607.6|43495.6|43625|43513|43456.4|43344.4|800
1649428200000|2022-04-08 14:30:00|43608.1|43496.1|43574.5|43462.5|43714.4|43602.4|43559.3|43447.3|820
1649428500000|2022-04-08 14:35:00|43574.3|43462.3|43527.2|43415.2|43579.1|43467.1|43500.2|43388.2|786
1649428800000|2022-04-08 14:40:00|43526.5|43414.5|43402.1|43290.1|43528.5|43416.5|43400.1|43288.1|713
1649429100000|2022-04-08 14:45:00|43401.6|43289.6|43389.1|43277.1|43484.2|43372.2|43387.5|43275.5|585
1649429400000|2022-04-08 14:50:00|43389.4|43277.4|43809.5|43697.5|43833.3|43721.3|43377|43265|899
1649429700000|2022-04-08 14:55:00|43810.5|43698.5|43814.1|43702.1|43905.6|43793.6|43774.5|43662.5|673
1649430000000|2022-04-08 15:00:00|43814.2|43702.2|43924.2|43812.2|44012.5|43900.5|43800.7|43688.7|771
1649430300000|2022-04-08 15:05:00|43924|43812|43915.1|43803.1|44008.5|43896.5|43901.6|43789.6|396
1649430600000|2022-04-08 15:10:00|43914.9|43802.9|43940.3|43828.3|43969.1|43857.1|43894.3|43782.3|372
1649430900000|2022-04-08 15:15:00|43932.1|43820.1|43891|43779|43941.1|43829.1|43849.8|43737.8|397
1649431200000|2022-04-08 15:20:00|43885|43773|43876.5|43764.5|43891.3|43779.3|43843.3|43731.3|377
1649431500000|2022-04-08 15:25:00|43875.9|43763.9|43909.2|43797.2|43909.2|43797.2|43843.5|43731.5|223
1649431800000|2022-04-08 15:30:00|43911.7|43799.7|43986.6|43874.6|43998.3|43886.3|43905.8|43793.8|246
1649432100000|2022-04-08 15:35:00|43984.4|43872.4|43729.5|43617.5|43987.9|43875.9|43709.8|43597.8|623
1649432400000|2022-04-08 15:40:00|43729.3|43617.3|43727.7|43615.7|43782|43670|43716.3|43604.3|563
1649432700000|2022-04-08 15:45:00|43728.1|43616.1|43773.8|43661.8|43809.8|43697.8|43687.7|43575.7|566
1649433000000|2022-04-08 15:50:00|43773.3|43661.3|43693.4|43581.4|43821.5|43709.5|43685.7|43573.7|508
1649433300000|2022-04-08 15:55:00|43694.3|43582.3|43720.2|43608.2|43728.6|43616.6|43663.8|43551.8|498
1649433600000|2022-04-08 16:00:00|43720|43608|43734.1|43622.1|43746.4|43634.4|43687.1|43575.1|442
1649433900000|2022-04-08 16:05:00|43734.7|43622.7|43719.5|43607.5|43766|43654|43719.2|43607.2|534
1649434200000|2022-04-08 16:10:00|43719.4|43607.4|43644.7|43532.7|43778|43666|43634.4|43522.4|560
1649434500000|2022-04-08 16:15:00|43645.2|43533.2|43713.5|43601.5|43718|43606|43635|43523|523
1649434800000|2022-04-08 16:20:00|43712.8|43600.8|43726.3|43614.3|43753.6|43641.6|43709.9|43597.9|380
1649435100000|2022-04-08 16:25:00|43726.5|43614.5|43731.4|43619.4|43750.3|43638.3|43724.5|43612.5|297
1649435400000|2022-04-08 16:30:00|43730.1|43618.1|43673.7|43561.7|43733.7|43621.7|43652.2|43540.2|380
1649435700000|2022-04-08 16:35:00|43674.3|43562.3|43652.3|43540.3|43679.3|43567.3|43639|43527|259
1649436000000|2022-04-08 16:40:00|43651.9|43539.9|43638.7|43526.7|43681.9|43569.9|43637.9|43525.9|335
1649436300000|2022-04-08 16:45:00|43640.3|43528.3|43572|43460|43646.1|43534.1|43569.5|43457.5|361
1649436600000|2022-04-08 16:50:00|43569.5|43457.5|43568.9|43456.9|43581.9|43469.9|43500.8|43388.8|447
1649436900000|2022-04-08 16:55:00|43561|43449|43510.1|43398.1|43570|43458|43506.7|43394.7|415
1649437200000|2022-04-08 17:00:00|43510.5|43398.5|43466.7|43354.7|43520.9|43408.9|43417.9|43305.9|404
1649437500000|2022-04-08 17:05:00|43466.9|43354.9|43389.1|43277.1|43467.1|43355.1|43387.1|43275.1|365
1649437800000|2022-04-08 17:10:00|43376.1|43264.1|43151.3|43039.3|43386.1|43274.1|43113.2|43001.2|556
1649438100000|2022-04-08 17:15:00|43148.9|43036.9|42977|42865|43195.5|43083.5|42927.5|42815.5|750
1649438400000|2022-04-08 17:20:00|42979|42867|43001.9|42889.9|43124.3|43012.3|42974.5|42862.5|662
1649438700000|2022-04-08 17:25:00|42998.5|42886.5|42928.9|42816.9|43035|42923|42928.9|42816.9|550
1649439000000|2022-04-08 17:30:00|42929.9|42817.9|42911.1|42799.1|43031.5|42919.5|42898|42786|621
1649439300000|2022-04-08 17:35:00|42911.9|42799.9|43043.5|42931.5|43065.9|42953.9|42880.2|42768.2|721
1649439600000|2022-04-08 17:40:00|43043.9|42931.9|42965|42853|43101.2|42989.2|42963.4|42851.4|592
1649439900000|2022-04-08 17:45:00|42965.1|42853.1|42997.2|42885.2|43044.1|42932.1|42959.4|42847.4|565
1649440200000|2022-04-08 17:50:00|42997.7|42885.7|43004.9|42892.9|43015.8|42903.8|42963.4|42851.4|460
1649440500000|2022-04-08 17:55:00|43004.7|42892.7|43066.8|42954.8|43072.8|42960.8|42991|42879|462
1649440800000|2022-04-08 18:00:00|43067.1|42955.1|43035.9|42923.9|43082.6|42970.6|43018.8|42906.8|511
1649441100000|2022-04-08 18:05:00|43036.7|42924.7|42966|42854|43047.4|42935.4|42921.8|42809.8|429
1649441400000|2022-04-08 18:10:00|42965.6|42853.6|42664.3|42552.3|42984.3|42872.3|42503.9|42391.9|772
1649441700000|2022-04-08 18:15:00|42667.6|42555.6|42696.3|42584.3|42807.1|42695.1|42592.6|42480.6|792
1649442000000|2022-04-08 18:20:00|42701.2|42589.2|42790.5|42678.5|42858.4|42746.4|42697|42585|610
1649442300000|2022-04-08 18:25:00|42790|42678|42745.9|42633.9|42796.2|42684.2|42704.2|42592.2|516
1649442600000|2022-04-08 18:30:00|42745|42633|42770.6|42658.6|42805.8|42693.8|42727.8|42615.8|612
1649442900000|2022-04-08 18:35:00|42770.8|42658.8|42703.3|42591.3|42784.7|42672.7|42691.1|42579.1|490
1649443200000|2022-04-08 18:40:00|42703.1|42591.1|42889|42777|42899|42787|42702.7|42590.7|614
1649443500000|2022-04-08 18:45:00|42889.4|42777.4|42947.3|42835.3|43014.4|42902.4|42875|42763|429
1649443800000|2022-04-08 18:50:00|42947.6|42835.6|43034.8|42922.8|43294.5|43182.5|42944|42832|861
1649444100000|2022-04-08 18:55:00|43042.2|42930.2|42998.7|42886.7|43048.4|42936.4|42931.7|42819.7|665
1649444400000|2022-04-08 19:00:00|42994|42882|43132|43020|43140.6|43028.6|42965.3|42853.3|628
1649444700000|2022-04-08 19:05:00|43131.6|43019.6|43081.3|42969.3|43131.6|43019.6|43060.8|42948.8|554
1649445000000|2022-04-08 19:10:00|43081.7|42969.7|43183.1|43071.1|43226.7|43114.7|43081.7|42969.7|604
1649445300000|2022-04-08 19:15:00|43184.7|43072.7|43179.4|43067.4|43240.3|43128.3|43162.6|43050.6|637
1649445600000|2022-04-08 19:20:00|43180.5|43068.5|43092.1|42980.1|43187.5|43075.5|43080.8|42968.8|585
1649445900000|2022-04-08 19:25:00|43091|42979|43131.9|43019.9|43134.6|43022.6|43083.7|42971.7|476
1649446200000|2022-04-08 19:30:00|43132.2|43020.2|42986.4|42874.4|43177.4|43065.4|42984.3|42872.3|712
1649446500000|2022-04-08 19:35:00|42984.3|42872.3|42895.7|42783.7|42990.3|42878.3|42888.6|42776.6|628
1649446800000|2022-04-08 19:40:00|42895.9|42783.9|42929.2|42817.2|42929.5|42817.5|42754.3|42642.3|600
1649447100000|2022-04-08 19:45:00|42929.5|42817.5|42739.3|42627.3|42986.2|42874.2|42739.3|42627.3|643
1649447400000|2022-04-08 19:50:00|42738.9|42626.9|42747.4|42635.4|42806.1|42694.1|42729.6|42617.6|608
1649447700000|2022-04-08 19:55:00|42747.6|42635.6|42786.3|42674.3|42795.7|42683.7|42725.5|42613.5|648
1649448000000|2022-04-08 20:00:00|42786.7|42674.7|42861.5|42749.5|42877.5|42765.5|42746.3|42634.3|602
1649448300000|2022-04-08 20:05:00|42859.5|42747.5|42880.8|42768.8|42916.5|42804.5|42859.5|42747.5|378
1649448600000|2022-04-08 20:10:00|42878.7|42766.7|42885.6|42773.6|42903.7|42791.7|42862|42750|427
1649448900000|2022-04-08 20:15:00|42883|42771|42770.8|42658.8|42886|42774|42770.8|42658.8|387
1649449200000|2022-04-08 20:20:00|42771.1|42659.1|42682.8|42570.8|42775|42663|42655.3|42543.3|461
1649449500000|2022-04-08 20:25:00|42682.9|42570.9|42713|42601|42732.5|42620.5|42597.5|42485.5|739
1649449800000|2022-04-08 20:30:00|42713.1|42601.1|42860.2|42748.2|42886.8|42774.8|42670.8|42558.8|577
1649450100000|2022-04-08 20:35:00|42860.4|42748.4|42836|42724|42860.4|42748.4|42809.5|42697.5|352
1649450400000|2022-04-08 20:40:00|42836.1|42724.1|42801|42689|42901.3|42789.3|42801|42689|459
1649450700000|2022-04-08 20:45:00|42801.7|42689.7|42856.4|42744.4|42859.9|42747.9|42799.8|42687.8|485
1649451000000|2022-04-08 20:50:00|42856.6|42744.6|42869.3|42757.3|42874|42762|42844|42732|369
1649451300000|2022-04-08 20:55:00|42869.2|42757.2|42797.2|42685.2|42878.4|42766.4|42796.7|42684.7|360
1649487600000|2022-04-09 07:00:00|42845.1|42733.1|42531|42419|42845.1|42733.1|42506.1|42394.1|321
1649487900000|2022-04-09 07:05:00|42530.9|42418.9|42528.9|42416.9|42539.7|42427.7|42526.4|42414.4|206
1649488200000|2022-04-09 07:10:00|42528.7|42416.7|42474.2|42362.2|42529.4|42417.4|42473.5|42361.5|253
1649488500000|2022-04-09 07:15:00|42474.3|42362.3|42522.2|42410.2|42529.1|42417.1|42474.3|42362.3|341
1649488800000|2022-04-09 07:20:00|42522.8|42410.8|42476.6|42364.6|42535.4|42423.4|42475.1|42363.1|214
1649489100000|2022-04-09 07:25:00|42481.4|42369.4|42447.8|42335.8|42481.4|42369.4|42447.6|42335.6|179
1649489400000|2022-04-09 07:30:00|42448|42336|42420.8|42308.8|42465.4|42353.4|42419.9|42307.9|264
1649489700000|2022-04-09 07:35:00|42424|42312|42466.1|42354.1|42475.3|42363.3|42424|42312|342
1649490000000|2022-04-09 07:40:00|42466.4|42354.4|42454.3|42342.3|42484.1|42372.1|42454.3|42342.3|152
1649490300000|2022-04-09 07:45:00|42454.4|42342.4|42534.6|42422.6|42537.5|42425.5|42454.4|42342.4|233
1649490600000|2022-04-09 07:50:00|42534|42422|42559.9|42447.9|42562.2|42450.2|42531|42419|192
1649490900000|2022-04-09 07:55:00|42560.3|42448.3|42537.8|42425.8|42561.3|42449.3|42520.5|42408.5|211
1649491200000|2022-04-09 08:00:00|42537.3|42425.3|42500.7|42388.7|42555.8|42443.8|42500.5|42388.5|172
1649491500000|2022-04-09 08:05:00|42500.5|42388.5|42485.1|42373.1|42505|42393|42478.2|42366.2|336
1649491800000|2022-04-09 08:10:00|42484.7|42372.7|42497.6|42385.6|42502.9|42390.9|42479.7|42367.7|150
1649492100000|2022-04-09 08:15:00|42498.2|42386.2|42515.7|42403.7|42521.8|42409.8|42497.8|42385.8|144
1649492400000|2022-04-09 08:20:00|42516.4|42404.4|42481.6|42369.6|42516.4|42404.4|42478.2|42366.2|215
1649492700000|2022-04-09 08:25:00|42482|42370|42437|42325|42488.3|42376.3|42433.2|42321.2|224
1649493000000|2022-04-09 08:30:00|42436.4|42324.4|42474.3|42362.3|42474.3|42362.3|42433.7|42321.7|211
1649493300000|2022-04-09 08:35:00|42474.1|42362.1|42531.7|42419.7|42531.7|42419.7|42474.1|42362.1|279
1649493600000|2022-04-09 08:40:00|42531.9|42419.9|42532.5|42420.5|42561.7|42449.7|42528.9|42416.9|230
1649493900000|2022-04-09 08:45:00|42532.1|42420.1|42474.1|42362.1|42533.5|42421.5|42459.7|42347.7|204
1649494200000|2022-04-09 08:50:00|42474|42362|42536|42424|42536.9|42424.9|42467.9|42355.9|206
1649494500000|2022-04-09 08:55:00|42535.5|42423.5|42519|42407|42536|42424|42506.5|42394.5|144
1649494800000|2022-04-09 09:00:00|42520.3|42408.3|42503.8|42391.8|42534.3|42422.3|42501.5|42389.5|258
1649495100000|2022-04-09 09:05:00|42503.6|42391.6|42513|42401|42523.9|42411.9|42494.9|42382.9|430
1649495400000|2022-04-09 09:10:00|42513.1|42401.1|42525.2|42413.2|42526.3|42414.3|42511.3|42399.3|262
1649495700000|2022-04-09 09:15:00|42524.8|42412.8|42494|42382|42524.8|42412.8|42493.9|42381.9|140
1649496000000|2022-04-09 09:20:00|42494.6|42382.6|42492.1|42380.1|42509.6|42397.6|42491.1|42379.1|147
1649496300000|2022-04-09 09:25:00|42485.5|42373.5|42486.1|42374.1|42498.8|42386.8|42481.5|42369.5|138
1649496600000|2022-04-09 09:30:00|42486.3|42374.3|42490.8|42378.8|42499.1|42387.1|42476.7|42364.7|247
1649496900000|2022-04-09 09:35:00|42490.7|42378.7|42495.4|42383.4|42512.6|42400.6|42490|42378|223
1649497200000|2022-04-09 09:40:00|42494.4|42382.4|42472.7|42360.7|42494.4|42382.4|42468.5|42356.5|143
1649497500000|2022-04-09 09:45:00|42472.9|42360.9|42492.2|42380.2|42498.2|42386.2|42469|42357|152
1649497800000|2022-04-09 09:50:00|42492.7|42380.7|42536.6|42424.6|42541.5|42429.5|42492.2|42380.2|161
1649498100000|2022-04-09 09:55:00|42537.8|42425.8|42510|42398|42542.1|42430.1|42508.4|42396.4|158
1649498400000|2022-04-09 10:00:00|42509.6|42397.6|42464.4|42352.4|42517.5|42405.5|42463.7|42351.7|338
1649498700000|2022-04-09 10:05:00|42464.7|42352.7|42490.7|42378.7|42491.1|42379.1|42460.1|42348.1|239
1649499000000|2022-04-09 10:10:00|42491|42379|42479.2|42367.2|42499|42387|42467.4|42355.4|196
1649499300000|2022-04-09 10:15:00|42479.7|42367.7|42511.4|42399.4|42512.6|42400.6|42479.6|42367.6|208
1649499600000|2022-04-09 10:20:00|42511.5|42399.5|42487.1|42375.1|42511.5|42399.5|42486.2|42374.2|211
1649499900000|2022-04-09 10:25:00|42487|42375|42443.5|42331.5|42489.5|42377.5|42442.3|42330.3|249
1649500200000|2022-04-09 10:30:00|42443.2|42331.2|42512.2|42400.2|42512.3|42400.3|42398.2|42286.2|365
1649500500000|2022-04-09 10:35:00|42513.1|42401.1|42527.8|42415.8|42527.9|42415.9|42509.4|42397.4|350
1649500800000|2022-04-09 10:40:00|42528.1|42416.1|42527.3|42415.3|42538.3|42426.3|42526.5|42414.5|254
1649501100000|2022-04-09 10:45:00|42527.6|42415.6|42469|42357|42528.8|42416.8|42469|42357|314
1649501400000|2022-04-09 10:50:00|42469.1|42357.1|42475.6|42363.6|42499.5|42387.5|42464.6|42352.6|331
1649501700000|2022-04-09 10:55:00|42475.1|42363.1|42525.5|42413.5|42525.5|42413.5|42475.1|42363.1|223
1649502000000|2022-04-09 11:00:00|42525.4|42413.4|42508.4|42396.4|42539.2|42427.2|42507.3|42395.3|232
1649502300000|2022-04-09 11:05:00|42509.9|42397.9|42507.6|42395.6|42519.2|42407.2|42497.3|42385.3|231
1649502600000|2022-04-09 11:10:00|42508|42396|42543.4|42431.4|42543.9|42431.9|42505|42393|202
1649502900000|2022-04-09 11:15:00|42546|42434|42578.8|42466.8|42579.2|42467.2|42545.9|42433.9|323
1649503200000|2022-04-09 11:20:00|42578.5|42466.5|42541|42429|42594.4|42482.4|42539.7|42427.7|316
1649503500000|2022-04-09 11:25:00|42540.3|42428.3|42547.3|42435.3|42551.7|42439.7|42510.8|42398.8|253
1649503800000|2022-04-09 11:30:00|42547.2|42435.2|42541.4|42429.4|42560.9|42448.9|42525.4|42413.4|258
1649504100000|2022-04-09 11:35:00|42541.5|42429.5|42515|42403|42541.5|42429.5|42514.2|42402.2|126
1649504400000|2022-04-09 11:40:00|42514.5|42402.5|42536.1|42424.1|42540.7|42428.7|42514.3|42402.3|202
1649504700000|2022-04-09 11:45:00|42536.7|42424.7|42528.2|42416.2|42537.6|42425.6|42519.6|42407.6|227
1649505000000|2022-04-09 11:50:00|42528.1|42416.1|42520.4|42408.4|42531.2|42419.2|42519.9|42407.9|146
1649505300000|2022-04-09 11:55:00|42519.9|42407.9|42508.3|42396.3|42525.1|42413.1|42502|42390|133
1649505600000|2022-04-09 12:00:00|42508.4|42396.4|42515|42403|42521.4|42409.4|42496.5|42384.5|335
1649505900000|2022-04-09 12:05:00|42514.8|42402.8|42481.2|42369.2|42514.8|42402.8|42480.9|42368.9|186
1649506200000|2022-04-09 12:10:00|42480.8|42368.8|42505.9|42393.9|42527.1|42415.1|42478.8|42366.8|248
1649506500000|2022-04-09 12:15:00|42505.7|42393.7|42469.8|42357.8|42514.2|42402.2|42464.3|42352.3|237
1649506800000|2022-04-09 12:20:00|42470|42358|42501.5|42389.5|42505.9|42393.9|42468.9|42356.9|392
1649507100000|2022-04-09 12:25:00|42503.4|42391.4|42516.4|42404.4|42518.7|42406.7|42502.9|42390.9|189
1649507400000|2022-04-09 12:30:00|42517.2|42405.2|42562.3|42450.3|42569|42457|42515.6|42403.6|353
1649507700000|2022-04-09 12:35:00|42562.5|42450.5|42559|42447|42563.5|42451.5|42536.1|42424.1|303
1649508000000|2022-04-09 12:40:00|42558.9|42446.9|42547.1|42435.1|42559|42447|42537.7|42425.7|304
1649508300000|2022-04-09 12:45:00|42546.5|42434.5|42527.7|42415.7|42546.5|42434.5|42527.7|42415.7|174
1649508600000|2022-04-09 12:50:00|42524.3|42412.3|42519.4|42407.4|42524.3|42412.3|42512.5|42400.5|193
1649508900000|2022-04-09 12:55:00|42519.5|42407.5|42559.8|42447.8|42562.1|42450.1|42510.5|42398.5|264
1649509200000|2022-04-09 13:00:00|42559.4|42447.4|42550|42438|42565.8|42453.8|42548.4|42436.4|180
1649509500000|2022-04-09 13:05:00|42550.4|42438.4|42533|42421|42553.9|42441.9|42532.4|42420.4|284
1649509800000|2022-04-09 13:10:00|42532.6|42420.6|42530.5|42418.5|42537.1|42425.1|42529.9|42417.9|183
1649510100000|2022-04-09 13:15:00|42530.6|42418.6|42549.7|42437.7|42551|42439|42525.3|42413.3|182
1649510400000|2022-04-09 13:20:00|42550.1|42438.1|42528.6|42416.6|42550.7|42438.7|42527.6|42415.6|209
1649510700000|2022-04-09 13:25:00|42528.5|42416.5|42554.3|42442.3|42554.3|42442.3|42525.6|42413.6|183
1649511000000|2022-04-09 13:30:00|42554.1|42442.1|42548.5|42436.5|42563.7|42451.7|42545|42433|261
1649511300000|2022-04-09 13:35:00|42549.1|42437.1|42552.7|42440.7|42558.1|42446.1|42548.2|42436.2|197
1649511600000|2022-04-09 13:40:00|42552.5|42440.5|42559.1|42447.1|42559.5|42447.5|42538.4|42426.4|221
1649511900000|2022-04-09 13:45:00|42561.8|42449.8|42564|42452|42565.5|42453.5|42556.3|42444.3|152
1649512200000|2022-04-09 13:50:00|42563.1|42451.1|42526.3|42414.3|42564.5|42452.5|42526.3|42414.3|180
1649512500000|2022-04-09 13:55:00|42526.2|42414.2|42522.3|42410.3|42526.2|42414.2|42518|42406|136
1649512800000|2022-04-09 14:00:00|42522.8|42410.8|42533.5|42421.5|42539.9|42427.9|42517|42405|174
1649513100000|2022-04-09 14:05:00|42532.9|42420.9|42549.3|42437.3|42551.2|42439.2|42532|42420|159
1649513400000|2022-04-09 14:10:00|42552.4|42440.4|42447.4|42335.4|42554|42442|42442.7|42330.7|319
1649513700000|2022-04-09 14:15:00|42447.1|42335.1|42498.2|42386.2|42501.9|42389.9|42444.9|42332.9|385
1649514000000|2022-04-09 14:20:00|42498.5|42386.5|42468.1|42356.1|42502.8|42390.8|42440.5|42328.5|393
1649514300000|2022-04-09 14:25:00|42467.7|42355.7|42487.6|42375.6|42497.2|42385.2|42458.9|42346.9|366
1649514600000|2022-04-09 14:30:00|42487|42375|42476.5|42364.5|42493.2|42381.2|42476.5|42364.5|194
1649514900000|2022-04-09 14:35:00|42476.7|42364.7|42475.2|42363.2|42500.1|42388.1|42459.9|42347.9|367
1649515200000|2022-04-09 14:40:00|42475.1|42363.1|42483.7|42371.7|42485.2|42373.2|42436.6|42324.6|255
1649515500000|2022-04-09 14:45:00|42483.8|42371.8|42470|42358|42488.7|42376.7|42449|42337|193
1649515800000|2022-04-09 14:50:00|42470.6|42358.6|42502|42390|42502|42390|42470|42358|192
1649516100000|2022-04-09 14:55:00|42501.5|42389.5|42514.9|42402.9|42514.9|42402.9|42493.4|42381.4|222
1649516400000|2022-04-09 15:00:00|42517.7|42405.7|42522.8|42410.8|42522.8|42410.8|42510.8|42398.8|233
1649516700000|2022-04-09 15:05:00|42523|42411|42514|42402|42526.8|42414.8|42502.9|42390.9|295
1649517000000|2022-04-09 15:10:00|42513.9|42401.9|42501.2|42389.2|42513.9|42401.9|42482.2|42370.2|313
1649517300000|2022-04-09 15:15:00|42502.1|42390.1|42462.8|42350.8|42506.4|42394.4|42458.3|42346.3|250
1649517600000|2022-04-09 15:20:00|42462.5|42350.5|42442.2|42330.2|42470.1|42358.1|42441.4|42329.4|291
1649517900000|2022-04-09 15:25:00|42442.1|42330.1|42415.3|42303.3|42459.8|42347.8|42340.6|42228.6|501
1649518200000|2022-04-09 15:30:00|42415.4|42303.4|42360.1|42248.1|42420.9|42308.9|42322.7|42210.7|391
1649518500000|2022-04-09 15:35:00|42360|42248|42366.5|42254.5|42368.7|42256.7|42330.7|42218.7|555
1649518800000|2022-04-09 15:40:00|42367|42255|42382.6|42270.6|42423.2|42311.2|42365.2|42253.2|445
1649519100000|2022-04-09 15:45:00|42382.4|42270.4|42334.1|42222.1|42401.8|42289.8|42330.8|42218.8|439
1649519400000|2022-04-09 15:50:00|42334.3|42222.3|42327.4|42215.4|42378.3|42266.3|42327.2|42215.2|450
1649519700000|2022-04-09 15:55:00|42327.2|42215.2|42280.8|42168.8|42327.2|42215.2|42262.8|42150.8|562
1649520000000|2022-04-09 16:00:00|42281.6|42169.6|42344.8|42232.8|42345.5|42233.5|42254.9|42142.9|593
1649520300000|2022-04-09 16:05:00|42343.7|42231.7|42356.1|42244.1|42357.3|42245.3|42332.8|42220.8|355
1649520600000|2022-04-09 16:10:00|42356.3|42244.3|42367|42255|42374.8|42262.8|42352.3|42240.3|219
1649520900000|2022-04-09 16:15:00|42366.4|42254.4|42413.9|42301.9|42415.3|42303.3|42356.4|42244.4|326
1649521200000|2022-04-09 16:20:00|42414|42302|42426.6|42314.6|42431.3|42319.3|42409|42297|246
1649521500000|2022-04-09 16:25:00|42426.9|42314.9|42481.9|42369.9|42496.6|42384.6|42426.9|42314.9|406
1649521800000|2022-04-09 16:30:00|42481.5|42369.5|42504.3|42392.3|42519.2|42407.2|42481.5|42369.5|333
1649522100000|2022-04-09 16:35:00|42504.1|42392.1|42495|42383|42513.5|42401.5|42481.1|42369.1|310
1649522400000|2022-04-09 16:40:00|42495.5|42383.5|42506.9|42394.9|42521.4|42409.4|42489.1|42377.1|307
1649522700000|2022-04-09 16:45:00|42507.2|42395.2|42538.9|42426.9|42538.9|42426.9|42504.6|42392.6|123
1649523000000|2022-04-09 16:50:00|42538.8|42426.8|42536.9|42424.9|42574.4|42462.4|42534.6|42422.6|242
1649523300000|2022-04-09 16:55:00|42536.8|42424.8|42511.4|42399.4|42538.3|42426.3|42491.1|42379.1|317
1649523600000|2022-04-09 17:00:00|42511.2|42399.2|42504.2|42392.2|42511.7|42399.7|42480.9|42368.9|249
1649523900000|2022-04-09 17:05:00|42501.7|42389.7|42544|42432|42544.2|42432.2|42500.1|42388.1|206
1649524200000|2022-04-09 17:10:00|42544.1|42432.1|42570.8|42458.8|42583.4|42471.4|42543.4|42431.4|341
1649524500000|2022-04-09 17:15:00|42570.7|42458.7|42562.5|42450.5|42573.1|42461.1|42556.5|42444.5|217
1649524800000|2022-04-09 17:20:00|42565.1|42453.1|42576.1|42464.1|42583.1|42471.1|42565.1|42453.1|237
1649525100000|2022-04-09 17:25:00|42576.2|42464.2|42557.5|42445.5|42584.9|42472.9|42557.5|42445.5|185
1649525400000|2022-04-09 17:30:00|42558|42446|42642.6|42530.6|42671.3|42559.3|42558|42446|576
1649525700000|2022-04-09 17:35:00|42642.9|42530.9|42635.4|42523.4|42646.5|42534.5|42626.7|42514.7|335
1649526000000|2022-04-09 17:40:00|42635.3|42523.3|42645.7|42533.7|42645.7|42533.7|42613.3|42501.3|317
1649526300000|2022-04-09 17:45:00|42646.7|42534.7|42634.9|42522.9|42655.1|42543.1|42634.4|42522.4|193
1649526600000|2022-04-09 17:50:00|42635|42523|42621.1|42509.1|42645.7|42533.7|42620.2|42508.2|261
1649526900000|2022-04-09 17:55:00|42621|42509|42639.9|42527.9|42639.9|42527.9|42619.6|42507.6|302
1649527200000|2022-04-09 18:00:00|42642.1|42530.1|42656.9|42544.9|42683.7|42571.7|42642.1|42530.1|397
1649527500000|2022-04-09 18:05:00|42656.9|42544.9|42620.1|42508.1|42661.3|42549.3|42620.1|42508.1|341
1649527800000|2022-04-09 18:10:00|42620.2|42508.2|42610.5|42498.5|42621|42509|42598|42486|343
1649528100000|2022-04-09 18:15:00|42610.6|42498.6|42553.1|42441.1|42610.8|42498.8|42550.2|42438.2|258
1649528400000|2022-04-09 18:20:00|42554.1|42442.1|42538.1|42426.1|42559.4|42447.4|42538|42426|236
1649528700000|2022-04-09 18:25:00|42538.2|42426.2|42552.8|42440.8|42555.8|42443.8|42534.1|42422.1|206
1649529000000|2022-04-09 18:30:00|42552.2|42440.2|42576|42464|42578.4|42466.4|42551|42439|152
1649529300000|2022-04-09 18:35:00|42575.7|42463.7|42581.8|42469.8|42582|42470|42574|42462|122
1649529600000|2022-04-09 18:40:00|42582.2|42470.2|42535.8|42423.8|42582.2|42470.2|42523.8|42411.8|201
1649529900000|2022-04-09 18:45:00|42536.3|42424.3|42548.8|42436.8|42548.8|42436.8|42535.2|42423.2|125
1649530200000|2022-04-09 18:50:00|42549.2|42437.2|42521.9|42409.9|42549.6|42437.6|42521.8|42409.8|107
1649530500000|2022-04-09 18:55:00|42522.2|42410.2|42534.6|42422.6|42539.1|42427.1|42519.4|42407.4|163
1649530800000|2022-04-09 19:00:00|42534.4|42422.4|42550.6|42438.6|42600.3|42488.3|42526.8|42414.8|380
1649531100000|2022-04-09 19:05:00|42551|42439|42598.6|42486.6|42631.1|42519.1|42550.1|42438.1|266
1649531400000|2022-04-09 19:10:00|42598.1|42486.1|42612.9|42500.9|42615.4|42503.4|42594.8|42482.8|155
1649531700000|2022-04-09 19:15:00|42613|42501|42582.4|42470.4|42615|42503|42577.2|42465.2|220
1649532000000|2022-04-09 19:20:00|42582|42470|42572.7|42460.7|42607.8|42495.8|42571.9|42459.9|290
1649532300000|2022-04-09 19:25:00|42572.8|42460.8|42549.5|42437.5|42575.8|42463.8|42549.5|42437.5|171
1649532600000|2022-04-09 19:30:00|42550.1|42438.1|42549.9|42437.9|42561|42449|42548.5|42436.5|138
1649532900000|2022-04-09 19:35:00|42549.4|42437.4|42551.7|42439.7|42554.9|42442.9|42539.9|42427.9|132
1649533200000|2022-04-09 19:40:00|42549|42437|42557.8|42445.8|42562.2|42450.2|42548.8|42436.8|176
1649533500000|2022-04-09 19:45:00|42557.7|42445.7|42604|42492|42615|42503|42553|42441|144
1649533800000|2022-04-09 19:50:00|42603.8|42491.8|42625.1|42513.1|42625.3|42513.3|42603.4|42491.4|115
1649534100000|2022-04-09 19:55:00|42625.4|42513.4|42591.4|42479.4|42625.5|42513.5|42591.1|42479.1|160
1649534400000|2022-04-09 20:00:00|42591.6|42479.6|42609.9|42497.9|42613.4|42501.4|42591|42479|211
1649534700000|2022-04-09 20:05:00|42610|42498|42653.4|42541.4|42657.8|42545.8|42608.3|42496.3|243
1649535000000|2022-04-09 20:10:00|42653.3|42541.3|42679.7|42567.7|42692|42580|42651.9|42539.9|296
1649535300000|2022-04-09 20:15:00|42680.2|42568.2|42683.6|42571.6|42698.1|42586.1|42680.2|42568.2|214
1649535600000|2022-04-09 20:20:00|42683.8|42571.8|42650.8|42538.8|42685.4|42573.4|42636.1|42524.1|333
1649535900000|2022-04-09 20:25:00|42651|42539|42620.6|42508.6|42651.2|42539.2|42620.6|42508.6|206
1649536200000|2022-04-09 20:30:00|42620.8|42508.8|42606.3|42494.3|42625|42513|42606|42494|198
1649536500000|2022-04-09 20:35:00|42606.5|42494.5|42590.9|42478.9|42608.7|42496.7|42589.8|42477.8|173
1649536800000|2022-04-09 20:40:00|42590.8|42478.8|42584.1|42472.1|42590.8|42478.8|42571.4|42459.4|267
1649537100000|2022-04-09 20:45:00|42580.7|42468.7|42546.6|42434.6|42582.8|42470.8|42544.4|42432.4|130
1649537400000|2022-04-09 20:50:00|42545.7|42433.7|42530.7|42418.7|42557.8|42445.8|42526.2|42414.2|290
1649537700000|2022-04-09 20:55:00|42530.6|42418.6|42499|42387|42531|42419|42498.9|42386.9|169
1649538000000|2022-04-09 21:00:00|42490.4|42378.4|42476.1|42364.1|42499.4|42387.4|42459.6|42347.6|206
1649538300000|2022-04-09 21:05:00|42476|42364|42486.5|42374.5|42492.2|42380.2|42470.9|42358.9|121
1649538600000|2022-04-09 21:10:00|42487.2|42375.2|42518.7|42406.7|42518.9|42406.9|42487.2|42375.2|118
1649538900000|2022-04-09 21:15:00|42518.8|42406.8|42529.3|42417.3|42533.1|42421.1|42515.9|42403.9|87
1649539200000|2022-04-09 21:20:00|42529.4|42417.4|42503.1|42391.1|42531.5|42419.5|42495.1|42383.1|125
1649539500000|2022-04-09 21:25:00|42502.9|42390.9|42521.3|42409.3|42529.5|42417.5|42502.9|42390.9|140
1649539800000|2022-04-09 21:30:00|42523|42411|42553.7|42441.7|42556.8|42444.8|42522.7|42410.7|89
1649540100000|2022-04-09 21:35:00|42553.8|42441.8|42555.6|42443.6|42556.1|42444.1|42553.7|42441.7|19
1649540400000|2022-04-09 21:40:00|42555.8|42443.8|42627.5|42515.5|42627.5|42515.5|42532|42420|208
1649540700000|2022-04-09 21:45:00|42627.4|42515.4|42639.7|42527.7|42639.7|42527.7|42613.1|42501.1|169
1649541000000|2022-04-09 21:50:00|42639.9|42527.9|42635.7|42523.7|42644.4|42532.4|42630.3|42518.3|118
1649541300000|2022-04-09 21:55:00|42635.3|42523.3|42625.7|42513.7|42635.4|42523.4|42623.7|42511.7|69
1649541600000|2022-04-09 22:00:00|42625.5|42513.5|42629.5|42517.5|42639.8|42527.8|42625.5|42513.5|70
1649541900000|2022-04-09 22:05:00|42629.8|42517.8|42650.4|42538.4|42664.7|42552.7|42629.3|42517.3|116
1649542200000|2022-04-09 22:10:00|42652.8|42540.8|42631.3|42519.3|42665.9|42553.9|42619.9|42507.9|118
1649542500000|2022-04-09 22:15:00|42631|42519|42664.1|42552.1|42671.2|42559.2|42628.8|42516.8|158
1649542800000|2022-04-09 22:20:00|42664|42552|42671.2|42559.2|42676.5|42564.5|42664|42552|188
1649543100000|2022-04-09 22:25:00|42670.1|42558.1|42644.7|42532.7|42690|42578|42644.1|42532.1|328
1649543400000|2022-04-09 22:30:00|42645.9|42533.9|42654.9|42542.9|42657.6|42545.6|42644.7|42532.7|227
1649543700000|2022-04-09 22:35:00|42655.1|42543.1|42650.2|42538.2|42664.7|42552.7|42633.7|42521.7|235
1649544000000|2022-04-09 22:40:00|42649.8|42537.8|42599.9|42487.9|42650.2|42538.2|42596.3|42484.3|175
1649544300000|2022-04-09 22:45:00|42598.1|42486.1|42589.4|42477.4|42602.5|42490.5|42578.6|42466.6|120
1649544600000|2022-04-09 22:50:00|42589.8|42477.8|42585.5|42473.5|42592.2|42480.2|42576.2|42464.2|436
1649544900000|2022-04-09 22:55:00|42585.7|42473.7|42608.5|42496.5|42608.9|42496.9|42583|42471|255
1649545200000|2022-04-09 23:00:00|42606.9|42494.9|42593.1|42481.1|42606.9|42494.9|42592.7|42480.7|200
1649545500000|2022-04-09 23:05:00|42593.4|42481.4|42586|42474|42620.4|42508.4|42586|42474|348
1649545800000|2022-04-09 23:10:00|42586.1|42474.1|42563.9|42451.9|42587.6|42475.6|42563.3|42451.3|331
1649546100000|2022-04-09 23:15:00|42563.8|42451.8|42569.3|42457.3|42570.9|42458.9|42562.5|42450.5|207
1649546400000|2022-04-09 23:20:00|42569.2|42457.2|42569.5|42457.5|42570.1|42458.1|42555.7|42443.7|261
1649546700000|2022-04-09 23:25:00|42568.3|42456.3|42582.9|42470.9|42583.2|42471.2|42560.9|42448.9|280
1649547000000|2022-04-09 23:30:00|42583.3|42471.3|42729.1|42617.1|42759.3|42647.3|42577.1|42465.1|578
1649547300000|2022-04-09 23:35:00|42731|42619|42835.6|42723.6|42837.8|42725.8|42698.7|42586.7|479
1649547600000|2022-04-09 23:40:00|42832.9|42720.9|42763.9|42651.9|42837.3|42725.3|42762.1|42650.1|365
1649547900000|2022-04-09 23:45:00|42764.1|42652.1|42717.7|42605.7|42766.8|42654.8|42717.6|42605.6|219
1649548200000|2022-04-09 23:50:00|42717.8|42605.8|42843.5|42731.5|42861.7|42749.7|42716.9|42604.9|677
1649548500000|2022-04-09 23:55:00|42844.1|42732.1|42824.8|42712.8|42854|42742|42821.4|42709.4|546
1649548800000|2022-04-10 00:00:00|42825.9|42713.9|42793.2|42681.2|42837.9|42725.9|42769.7|42657.7|560
1649549100000|2022-04-10 00:05:00|42793.1|42681.1|42831.6|42719.6|42831.7|42719.7|42769.1|42657.1|406
1649549400000|2022-04-10 00:10:00|42831.2|42719.2|42798.5|42686.5|42831.4|42719.4|42792|42680|425
1649549700000|2022-04-10 00:15:00|42798.6|42686.6|42750.9|42638.9|42799|42687|42747.4|42635.4|218
1649550000000|2022-04-10 00:20:00|42750.8|42638.8|42757.5|42645.5|42774.6|42662.6|42740.7|42628.7|257
1649550300000|2022-04-10 00:25:00|42757|42645|42782.7|42670.7|42784.2|42672.2|42754.4|42642.4|282
1649550600000|2022-04-10 00:30:00|42782.8|42670.8|42778.1|42666.1|42792.3|42680.3|42776.4|42664.4|176
1649550900000|2022-04-10 00:35:00|42778|42666|42757|42645|42778.7|42666.7|42743.4|42631.4|272
1649551200000|2022-04-10 00:40:00|42756.6|42644.6|42740.9|42628.9|42758.8|42646.8|42736.6|42624.6|118
1649551500000|2022-04-10 00:45:00|42741.5|42629.5|42751.9|42639.9|42776|42664|42740.9|42628.9|344
1649551800000|2022-04-10 00:50:00|42752|42640|42723.5|42611.5|42752|42640|42722.7|42610.7|177
1649552100000|2022-04-10 00:55:00|42722.9|42610.9|42696.9|42584.9|42723.7|42611.7|42671.5|42559.5|274
1649552400000|2022-04-10 01:00:00|42695.7|42583.7|42675.8|42563.8|42701.7|42589.7|42668.9|42556.9|200
1649552700000|2022-04-10 01:05:00|42675.7|42563.7|42675.6|42563.6|42682.1|42570.1|42672.6|42560.6|229
1649553000000|2022-04-10 01:10:00|42675.7|42563.7|42717.4|42605.4|42717.6|42605.6|42675.4|42563.4|258
1649553300000|2022-04-10 01:15:00|42717.8|42605.8|42745|42633|42749.8|42637.8|42717.8|42605.8|183
1649553600000|2022-04-10 01:20:00|42745.4|42633.4|42754.8|42642.8|42765.7|42653.7|42745.1|42633.1|203
1649553900000|2022-04-10 01:25:00|42754.4|42642.4|42786.7|42674.7|42786.7|42674.7|42751.1|42639.1|356
1649554200000|2022-04-10 01:30:00|42787|42675|42804|42692|42808.2|42696.2|42778.8|42666.8|130
1649554500000|2022-04-10 01:35:00|42804.1|42692.1|42811|42699|42841.5|42729.5|42804.1|42692.1|280
1649554800000|2022-04-10 01:40:00|42810.6|42698.6|42832.9|42720.9|42833.8|42721.8|42805.1|42693.1|256
1649555100000|2022-04-10 01:45:00|42832.6|42720.6|42827.9|42715.9|42832.6|42720.6|42816.1|42704.1|145
1649555400000|2022-04-10 01:50:00|42828|42716|42832.6|42720.6|42840.7|42728.7|42824.3|42712.3|234
1649555700000|2022-04-10 01:55:00|42832.4|42720.4|42835.6|42723.6|42839.3|42727.3|42829|42717|187
1649556000000|2022-04-10 02:00:00|42835.8|42723.8|42851|42739|42851|42739|42831.6|42719.6|185
1649556300000|2022-04-10 02:05:00|42850.8|42738.8|42860.8|42748.8|42863.5|42751.5|42846.9|42734.9|253
1649556600000|2022-04-10 02:10:00|42860.9|42748.9|42840.3|42728.3|42861|42749|42828.5|42716.5|266
1649556900000|2022-04-10 02:15:00|42840.4|42728.4|42812.8|42700.8|42841.7|42729.7|42806.3|42694.3|180
1649557200000|2022-04-10 02:20:00|42813.4|42701.4|42811|42699|42813.4|42701.4|42804.7|42692.7|131
1649557500000|2022-04-10 02:25:00|42810.9|42698.9|42826.6|42714.6|42832.6|42720.6|42810.9|42698.9|159
1649557800000|2022-04-10 02:30:00|42826.5|42714.5|42833.2|42721.2|42833.3|42721.3|42822.2|42710.2|56
1649558100000|2022-04-10 02:35:00|42833.3|42721.3|42809.2|42697.2|42833.7|42721.7|42808.9|42696.9|264
1649558400000|2022-04-10 02:40:00|42809.4|42697.4|42819.3|42707.3|42830.1|42718.1|42809|42697|173
1649558700000|2022-04-10 02:45:00|42819.8|42707.8|42851.3|42739.3|42855.3|42743.3|42819.8|42707.8|404
1649559000000|2022-04-10 02:50:00|42851.4|42739.4|42905.8|42793.8|42935.5|42823.5|42851.4|42739.4|332
1649559300000|2022-04-10 02:55:00|42905.6|42793.6|42896|42784|42908.3|42796.3|42891.9|42779.9|191
1649559600000|2022-04-10 03:00:00|42895.5|42783.5|42848.4|42736.4|42896.4|42784.4|42848.4|42736.4|351
1649559900000|2022-04-10 03:05:00|42849.5|42737.5|42878.3|42766.3|42878.3|42766.3|42845.6|42733.6|110
1649560200000|2022-04-10 03:10:00|42878.2|42766.2|42932.8|42820.8|42948.9|42836.9|42875.4|42763.4|349
1649560500000|2022-04-10 03:15:00|42933.4|42821.4|42921.3|42809.3|42933.4|42821.4|42921.3|42809.3|181
1649560800000|2022-04-10 03:20:00|42920.6|42808.6|42910.3|42798.3|42922|42810|42903.5|42791.5|367
1649561100000|2022-04-10 03:25:00|42910.1|42798.1|42877.5|42765.5|42910.3|42798.3|42877.5|42765.5|331
1649561400000|2022-04-10 03:30:00|42877.4|42765.4|42851.6|42739.6|42877.4|42765.4|42851.6|42739.6|310
1649561700000|2022-04-10 03:35:00|42851.7|42739.7|42845.5|42733.5|42851.8|42739.8|42845.5|42733.5|79
1649562000000|2022-04-10 03:40:00|42844.7|42732.7|42871.5|42759.5|42871.6|42759.6|42844.5|42732.5|312
1649562300000|2022-04-10 03:45:00|42871.2|42759.2|42857.5|42745.5|42880.4|42768.4|42857.2|42745.2|270
1649562600000|2022-04-10 03:50:00|42857.4|42745.4|42855.2|42743.2|42858.7|42746.7|42849.7|42737.7|254
1649562900000|2022-04-10 03:55:00|42855.3|42743.3|42850.1|42738.1|42856.9|42744.9|42848.1|42736.1|185
1649563200000|2022-04-10 04:00:00|42850.3|42738.3|42827.5|42715.5|42852|42740|42827.5|42715.5|240
1649563500000|2022-04-10 04:05:00|42827.4|42715.4|42815.2|42703.2|42827.4|42715.4|42815.2|42703.2|99
1649563800000|2022-04-10 04:10:00|42815.4|42703.4|42812.2|42700.2|42825.7|42713.7|42811.6|42699.6|146
1649564100000|2022-04-10 04:15:00|42811.9|42699.9|42819.4|42707.4|42819.7|42707.7|42811.9|42699.9|152
1649564400000|2022-04-10 04:20:00|42819.3|42707.3|42833.8|42721.8|42841.3|42729.3|42819.3|42707.3|198
1649564700000|2022-04-10 04:25:00|42833.7|42721.7|42833.9|42721.9|42845.1|42733.1|42828.9|42716.9|196
1649565000000|2022-04-10 04:30:00|42833.7|42721.7|42825.3|42713.3|42847.9|42735.9|42825.3|42713.3|311
1649565300000|2022-04-10 04:35:00|42826|42714|42814.4|42702.4|42838.8|42726.8|42809.5|42697.5|334
1649565600000|2022-04-10 04:40:00|42814.5|42702.5|42804.3|42692.3|42815.5|42703.5|42800.5|42688.5|300
1649565900000|2022-04-10 04:45:00|42804.4|42692.4|42802|42690|42807.3|42695.3|42802|42690|188
1649566200000|2022-04-10 04:50:00|42801.8|42689.8|42805.2|42693.2|42805.2|42693.2|42786|42674|209
1649566500000|2022-04-10 04:55:00|42805.1|42693.1|42802.9|42690.9|42809.6|42697.6|42799.8|42687.8|472
1649566800000|2022-04-10 05:00:00|42802.7|42690.7|42804.1|42692.1|42804.1|42692.1|42798.7|42686.7|172
1649567100000|2022-04-10 05:05:00|42804.2|42692.2|42828.3|42716.3|42828.3|42716.3|42795.3|42683.3|152
1649567400000|2022-04-10 05:10:00|42829|42717|42817.8|42705.8|42836|42724|42813|42701|219
1649567700000|2022-04-10 05:15:00|42817.7|42705.7|42831.5|42719.5|42831.5|42719.5|42811|42699|126
1649568000000|2022-04-10 05:20:00|42831.4|42719.4|42776.8|42664.8|42851.5|42739.5|42773.6|42661.6|291
1649568300000|2022-04-10 05:25:00|42773.1|42661.1|42754|42642|42776.5|42664.5|42746.1|42634.1|266
1649568600000|2022-04-10 05:30:00|42753.9|42641.9|42760.8|42648.8|42761.8|42649.8|42753.2|42641.2|146
1649568900000|2022-04-10 05:35:00|42760.5|42648.5|42772.3|42660.3|42772.3|42660.3|42760.4|42648.4|79
1649569200000|2022-04-10 05:40:00|42769.8|42657.8|42772.7|42660.7|42772.7|42660.7|42762.7|42650.7|104
1649569500000|2022-04-10 05:45:00|42772.5|42660.5|42758.3|42646.3|42775.1|42663.1|42756.5|42644.5|99
1649569800000|2022-04-10 05:50:00|42758.8|42646.8|42753.5|42641.5|42759.3|42647.3|42736.8|42624.8|167
1649570100000|2022-04-10 05:55:00|42753.6|42641.6|42730.5|42618.5|42759.8|42647.8|42727.8|42615.8|264
1649570400000|2022-04-10 06:00:00|42730.4|42618.4|42750.4|42638.4|42750.4|42638.4|42728.5|42616.5|235
1649570700000|2022-04-10 06:05:00|42749.9|42637.9|42726.6|42614.6|42755.6|42643.6|42726.6|42614.6|147
1649571000000|2022-04-10 06:10:00|42727.3|42615.3|42724|42612|42739.2|42627.2|42717.6|42605.6|91
1649571300000|2022-04-10 06:15:00|42723.9|42611.9|42725.5|42613.5|42729.7|42617.7|42718.5|42606.5|136
1649571600000|2022-04-10 06:20:00|42725.7|42613.7|42730.7|42618.7|42733.8|42621.8|42723|42611|174
1649571900000|2022-04-10 06:25:00|42730.8|42618.8|42754.7|42642.7|42760.2|42648.2|42719|42607|344
1649572200000|2022-04-10 06:30:00|42754.8|42642.8|42761.9|42649.9|42761.9|42649.9|42750.7|42638.7|101
1649572500000|2022-04-10 06:35:00|42761.4|42649.4|42838.9|42726.9|42838.9|42726.9|42759.4|42647.4|212
1649572800000|2022-04-10 06:40:00|42839.8|42727.8|42817.7|42705.7|42840.2|42728.2|42816.5|42704.5|141
1649573100000|2022-04-10 06:45:00|42817.8|42705.8|42845.9|42733.9|42845.9|42733.9|42817.8|42705.8|105
1649573400000|2022-04-10 06:50:00|42845.1|42733.1|42847.6|42735.6|42852.3|42740.3|42843.5|42731.5|59
1649573700000|2022-04-10 06:55:00|42847.2|42735.2|42850.3|42738.3|42855.4|42743.4|42832.8|42720.8|201
1649574000000|2022-04-10 07:00:00|42850.4|42738.4|42804.4|42692.4|42857.7|42745.7|42804.3|42692.3|194
1649574300000|2022-04-10 07:05:00|42803.8|42691.8|42780|42668|42808|42696|42779.8|42667.8|177
1649574600000|2022-04-10 07:10:00|42780.7|42668.7|42725.8|42613.8|42780.9|42668.9|42718.3|42606.3|319
1649574900000|2022-04-10 07:15:00|42725.5|42613.5|42708.7|42596.7|42727.2|42615.2|42704.4|42592.4|190
1649575200000|2022-04-10 07:20:00|42708.6|42596.6|42701.5|42589.5|42710.6|42598.6|42680.4|42568.4|236
1649575500000|2022-04-10 07:25:00|42701.6|42589.6|42681.5|42569.5|42703.4|42591.4|42681.3|42569.3|208
1649575800000|2022-04-10 07:30:00|42681.6|42569.6|42660.1|42548.1|42682|42570|42646.9|42534.9|159
1649576100000|2022-04-10 07:35:00|42660|42548|42673.2|42561.2|42676.8|42564.8|42659|42547|194
1649576400000|2022-04-10 07:40:00|42674.1|42562.1|42684|42572|42689.3|42577.3|42671.5|42559.5|165
1649576700000|2022-04-10 07:45:00|42683.6|42571.6|42705.3|42593.3|42706.3|42594.3|42680.6|42568.6|113
1649577000000|2022-04-10 07:50:00|42705.2|42593.2|42712|42600|42716.4|42604.4|42704.5|42592.5|154
1649577300000|2022-04-10 07:55:00|42711.9|42599.9|42700.7|42588.7|42713.8|42601.8|42698.4|42586.4|118
1649577600000|2022-04-10 08:00:00|42700.6|42588.6|42671.6|42559.6|42700.6|42588.6|42671.6|42559.6|176
1649577900000|2022-04-10 08:05:00|42669.6|42557.6|42693|42581|42693|42581|42635.7|42523.7|261
1649578200000|2022-04-10 08:10:00|42695|42583|42741.5|42629.5|42741.5|42629.5|42695|42583|189
1649578500000|2022-04-10 08:15:00|42740.6|42628.6|42727.8|42615.8|42740.6|42628.6|42724.1|42612.1|146
1649578800000|2022-04-10 08:20:00|42728.3|42616.3|42751.1|42639.1|42752|42640|42721.5|42609.5|201
1649579100000|2022-04-10 08:25:00|42751.2|42639.2|42748|42636|42767|42655|42725.7|42613.7|172
1649579400000|2022-04-10 08:30:00|42747.9|42635.9|42769.5|42657.5|42776.3|42664.3|42747.9|42635.9|194
1649579700000|2022-04-10 08:35:00|42769.6|42657.6|42735.7|42623.7|42771.2|42659.2|42734.8|42622.8|194
1649580000000|2022-04-10 08:40:00|42735.8|42623.8|42683.1|42571.1|42757.4|42645.4|42683.1|42571.1|336
1649580300000|2022-04-10 08:45:00|42682.5|42570.5|42677|42565|42683.1|42571.1|42673.1|42561.1|107
1649580600000|2022-04-10 08:50:00|42678.5|42566.5|42701.3|42589.3|42702.7|42590.7|42671.4|42559.4|107
1649580900000|2022-04-10 08:55:00|42700.4|42588.4|42707.9|42595.9|42708.6|42596.6|42682.8|42570.8|161
1649581200000|2022-04-10 09:00:00|42708.5|42596.5|42668.7|42556.7|42719.1|42607.1|42668.4|42556.4|191
1649581500000|2022-04-10 09:05:00|42669.3|42557.3|42639.9|42527.9|42669.3|42557.3|42635|42523|361
1649581800000|2022-04-10 09:10:00|42640.2|42528.2|42626|42514|42646.7|42534.7|42620.5|42508.5|195
1649582100000|2022-04-10 09:15:00|42625.9|42513.9|42634.8|42522.8|42634.8|42522.8|42606.2|42494.2|209
1649582400000|2022-04-10 09:20:00|42635.2|42523.2|42595.2|42483.2|42642.7|42530.7|42581.8|42469.8|368
1649582700000|2022-04-10 09:25:00|42594.6|42482.6|42609.8|42497.8|42611.6|42499.6|42594.1|42482.1|307
1649583000000|2022-04-10 09:30:00|42609.1|42497.1|42640.4|42528.4|42646.7|42534.7|42605.4|42493.4|265
1649583300000|2022-04-10 09:35:00|42640.8|42528.8|42603.9|42491.9|42643.1|42531.1|42600.2|42488.2|260
1649583600000|2022-04-10 09:40:00|42604|42492|42631.2|42519.2|42633.4|42521.4|42603.9|42491.9|209
1649583900000|2022-04-10 09:45:00|42631.6|42519.6|42571.2|42459.2|42635.7|42523.7|42562.4|42450.4|293
1649584200000|2022-04-10 09:50:00|42570.9|42458.9|42575.4|42463.4|42575.4|42463.4|42565.8|42453.8|164
1649584500000|2022-04-10 09:55:00|42574.1|42462.1|42584.9|42472.9|42598.8|42486.8|42570.6|42458.6|254
1649584800000|2022-04-10 10:00:00|42584.7|42472.7|42534.6|42422.6|42615.1|42503.1|42521.2|42409.2|411
1649585100000|2022-04-10 10:05:00|42534.5|42422.5|42564.2|42452.2|42576.6|42464.6|42534.5|42422.5|253
1649585400000|2022-04-10 10:10:00|42564|42452|42583.2|42471.2|42583.4|42471.4|42564|42452|121
1649585700000|2022-04-10 10:15:00|42583.8|42471.8|42598.5|42486.5|42601.4|42489.4|42583.3|42471.3|121
1649586000000|2022-04-10 10:20:00|42598.8|42486.8|42583.4|42471.4|42602.1|42490.1|42582.1|42470.1|167
1649586300000|2022-04-10 10:25:00|42584.9|42472.9|42550.1|42438.1|42585.1|42473.1|42544.7|42432.7|278
1649586600000|2022-04-10 10:30:00|42550|42438|42541.2|42429.2|42564|42452|42531.6|42419.6|355
1649586900000|2022-04-10 10:35:00|42541.1|42429.1|42539.4|42427.4|42552.7|42440.7|42520.6|42408.6|305
1649587200000|2022-04-10 10:40:00|42540.4|42428.4|42557.2|42445.2|42569.2|42457.2|42539.4|42427.4|392
1649587500000|2022-04-10 10:45:00|42557.3|42445.3|42584.1|42472.1|42588.4|42476.4|42557.3|42445.3|255
1649587800000|2022-04-10 10:50:00|42583.8|42471.8|42566.8|42454.8|42583.8|42471.8|42548.8|42436.8|124
1649588100000|2022-04-10 10:55:00|42566.3|42454.3|42586.3|42474.3|42586.7|42474.7|42558.2|42446.2|159
1649588400000|2022-04-10 11:00:00|42585.6|42473.6|42585.9|42473.9|42607.1|42495.1|42582|42470|236
1649588700000|2022-04-10 11:05:00|42585.4|42473.4|42586.2|42474.2|42595.9|42483.9|42584.9|42472.9|100
1649589000000|2022-04-10 11:10:00|42587.5|42475.5|42614.6|42502.6|42617|42505|42587.5|42475.5|168
1649589300000|2022-04-10 11:15:00|42615.8|42503.8|42635.6|42523.6|42636.3|42524.3|42615.8|42503.8|99
1649589600000|2022-04-10 11:20:00|42635.7|42523.7|42638.5|42526.5|42638.7|42526.7|42626.7|42514.7|96
1649589900000|2022-04-10 11:25:00|42638.6|42526.6|42616.4|42504.4|42639.3|42527.3|42615.2|42503.2|138
1649590200000|2022-04-10 11:30:00|42616.1|42504.1|42604.6|42492.6|42617.6|42505.6|42600.5|42488.5|135
1649590500000|2022-04-10 11:35:00|42604.7|42492.7|42592.9|42480.9|42604.9|42492.9|42592.2|42480.2|98
1649590800000|2022-04-10 11:40:00|42592.5|42480.5|42597.7|42485.7|42598.9|42486.9|42588.6|42476.6|113
1649591100000|2022-04-10 11:45:00|42597.8|42485.8|42750.8|42638.8|42772.6|42660.6|42597.7|42485.7|411
1649591400000|2022-04-10 11:50:00|42747|42635|42779.7|42667.7|42779.7|42667.7|42747|42635|146
1649591700000|2022-04-10 11:55:00|42779.8|42667.8|42758.8|42646.8|42779.8|42667.8|42736.3|42624.3|202
1649592000000|2022-04-10 12:00:00|42758.7|42646.7|42756.3|42644.3|42759|42647|42729.2|42617.2|155
1649592300000|2022-04-10 12:05:00|42753.5|42641.5|42880.8|42768.8|42904.8|42792.8|42739.9|42627.9|525
1649592600000|2022-04-10 12:10:00|42880.9|42768.9|42854.7|42742.7|42881.3|42769.3|42823|42711|351
1649592900000|2022-04-10 12:15:00|42853.9|42741.9|42796.3|42684.3|42853.9|42741.9|42793.3|42681.3|271
1649593200000|2022-04-10 12:20:00|42795.7|42683.7|42792.4|42680.4|42797.8|42685.8|42785.8|42673.8|242
1649593500000|2022-04-10 12:25:00|42794.5|42682.5|42677.2|42565.2|42794.5|42682.5|42655|42543|521
1649593800000|2022-04-10 12:30:00|42677.5|42565.5|42714|42602|42716.3|42604.3|42644|42532|308
1649594100000|2022-04-10 12:35:00|42713.9|42601.9|42707.1|42595.1|42718.2|42606.2|42707.1|42595.1|162
1649594400000|2022-04-10 12:40:00|42707.2|42595.2|42723.9|42611.9|42727.2|42615.2|42705.8|42593.8|165
1649594700000|2022-04-10 12:45:00|42723.7|42611.7|42701.7|42589.7|42725.7|42613.7|42701.7|42589.7|105
1649595000000|2022-04-10 12:50:00|42701.5|42589.5|42644.4|42532.4|42705.7|42593.7|42629.9|42517.9|366
1649595300000|2022-04-10 12:55:00|42642.1|42530.1|42652.8|42540.8|42653.8|42541.8|42600.6|42488.6|377
1649595600000|2022-04-10 13:00:00|42652.1|42540.1|42618|42506|42653.7|42541.7|42614.4|42502.4|218
1649595900000|2022-04-10 13:05:00|42617.9|42505.9|42674.3|42562.3|42676.1|42564.1|42617.9|42505.9|278
1649596200000|2022-04-10 13:10:00|42672.8|42560.8|42711.2|42599.2|42717.8|42605.8|42672.8|42560.8|200
1649596500000|2022-04-10 13:15:00|42711.6|42599.6|42699.2|42587.2|42724.2|42612.2|42689.5|42577.5|194
1649596800000|2022-04-10 13:20:00|42698.7|42586.7|42646.2|42534.2|42698.9|42586.9|42625.2|42513.2|210
1649597100000|2022-04-10 13:25:00|42645.8|42533.8|42655.8|42543.8|42656.5|42544.5|42640.3|42528.3|189
1649597400000|2022-04-10 13:30:00|42655.7|42543.7|42656.8|42544.8|42661|42549|42644|42532|165
1649597700000|2022-04-10 13:35:00|42656.7|42544.7|42624.3|42512.3|42656.8|42544.8|42622.4|42510.4|229
1649598000000|2022-04-10 13:40:00|42623.7|42511.7|42664.5|42552.5|42665|42553|42599.9|42487.9|239
1649598300000|2022-04-10 13:45:00|42665|42553|42691.3|42579.3|42701.5|42589.5|42662.7|42550.7|197
1649598600000|2022-04-10 13:50:00|42691.5|42579.5|42657.3|42545.3|42691.8|42579.8|42657.2|42545.2|186
1649598900000|2022-04-10 13:55:00|42657|42545|42640.5|42528.5|42657.2|42545.2|42633|42521|210
1649599200000|2022-04-10 14:00:00|42641.9|42529.9|42640.2|42528.2|42654.6|42542.6|42620.1|42508.1|234
1649599500000|2022-04-10 14:05:00|42640.3|42528.3|42661.4|42549.4|42662.6|42550.6|42639.9|42527.9|156
1649599800000|2022-04-10 14:10:00|42661.6|42549.6|42677.7|42565.7|42677.8|42565.8|42661.6|42549.6|133
1649600100000|2022-04-10 14:15:00|42677.8|42565.8|42676|42564|42694.2|42582.2|42669.5|42557.5|188
1649600400000|2022-04-10 14:20:00|42676.2|42564.2|42692.1|42580.1|42707.4|42595.4|42676.2|42564.2|229
1649600700000|2022-04-10 14:25:00|42690.3|42578.3|42696.9|42584.9|42697.1|42585.1|42662.5|42550.5|163
1649601000000|2022-04-10 14:30:00|42697|42585|42755.7|42643.7|42755.7|42643.7|42694.1|42582.1|409
1649601300000|2022-04-10 14:35:00|42755.3|42643.3|42790.9|42678.9|42794.1|42682.1|42744.6|42632.6|277
1649601600000|2022-04-10 14:40:00|42790.8|42678.8|42763.1|42651.1|42793.9|42681.9|42751.7|42639.7|193
1649601900000|2022-04-10 14:45:00|42765.7|42653.7|42765|42653|42774.6|42662.6|42760.8|42648.8|105
1649602200000|2022-04-10 14:50:00|42765.1|42653.1|42775.3|42663.3|42807.9|42695.9|42765.1|42653.1|208
1649602500000|2022-04-10 14:55:00|42775.2|42663.2|42764.8|42652.8|42775.4|42663.4|42744.5|42632.5|209
1649602800000|2022-04-10 15:00:00|42764.7|42652.7|42815.4|42703.4|42825|42713|42764.7|42652.7|202
1649603100000|2022-04-10 15:05:00|42814.3|42702.3|42815.5|42703.5|42819.3|42707.3|42806.2|42694.2|217
1649603400000|2022-04-10 15:10:00|42815|42703|42750.2|42638.2|42815.5|42703.5|42741.6|42629.6|218
1649603700000|2022-04-10 15:15:00|42750.4|42638.4|42735.3|42623.3|42757.1|42645.1|42731.7|42619.7|122
1649604000000|2022-04-10 15:20:00|42735.1|42623.1|42734.9|42622.9|42745|42633|42720.4|42608.4|209
1649604300000|2022-04-10 15:25:00|42735.1|42623.1|42793.4|42681.4|42807.2|42695.2|42735.1|42623.1|295
1649604600000|2022-04-10 15:30:00|42793.5|42681.5|42817.3|42705.3|42832.1|42720.1|42793.5|42681.5|201
1649604900000|2022-04-10 15:35:00|42817.7|42705.7|42823.6|42711.6|42831.4|42719.4|42817.5|42705.5|228
1649605200000|2022-04-10 15:40:00|42823.2|42711.2|42811.7|42699.7|42823.2|42711.2|42792.2|42680.2|191
1649605500000|2022-04-10 15:45:00|42811.6|42699.6|42820.4|42708.4|42822.5|42710.5|42790.2|42678.2|232
1649605800000|2022-04-10 15:50:00|42820.3|42708.3|42813.3|42701.3|42822.2|42710.2|42802.5|42690.5|215
1649606100000|2022-04-10 15:55:00|42813.2|42701.2|42816.9|42704.9|42817.1|42705.1|42801.3|42689.3|164
1649606400000|2022-04-10 16:00:00|42817.1|42705.1|42833.2|42721.2|42849.4|42737.4|42814.5|42702.5|267
1649606700000|2022-04-10 16:05:00|42832.8|42720.8|42769.1|42657.1|42836.1|42724.1|42767.3|42655.3|207
1649607000000|2022-04-10 16:10:00|42769|42657|42774.3|42662.3|42777.4|42665.4|42758.2|42646.2|171
1649607300000|2022-04-10 16:15:00|42773.7|42661.7|42754.4|42642.4|42774.1|42662.1|42741.4|42629.4|130
1649607600000|2022-04-10 16:20:00|42754.1|42642.1|42760|42648|42761.9|42649.9|42745.6|42633.6|263
1649607900000|2022-04-10 16:25:00|42759.4|42647.4|42752.4|42640.4|42761.5|42649.5|42752.4|42640.4|137
1649608200000|2022-04-10 16:30:00|42752.7|42640.7|42809.2|42697.2|42809.2|42697.2|42752.7|42640.7|218
1649608500000|2022-04-10 16:35:00|42808.6|42696.6|42818.8|42706.8|42843.8|42731.8|42807.7|42695.7|180
1649608800000|2022-04-10 16:40:00|42820.3|42708.3|42844.8|42732.8|42856.8|42744.8|42816.8|42704.8|276
1649609100000|2022-04-10 16:45:00|42844.7|42732.7|42854.3|42742.3|42859.6|42747.6|42844.7|42732.7|201
1649609400000|2022-04-10 16:50:00|42854.8|42742.8|42862.9|42750.9|42867.8|42755.8|42854.1|42742.1|152
1649609700000|2022-04-10 16:55:00|42863.3|42751.3|42856.4|42744.4|42863.4|42751.4|42828.2|42716.2|369
1649610000000|2022-04-10 17:00:00|42856.7|42744.7|42909.8|42797.8|42910.9|42798.9|42856.2|42744.2|380
1649610300000|2022-04-10 17:05:00|42909.7|42797.7|42953.5|42841.5|42953.6|42841.6|42903.2|42791.2|249
1649610600000|2022-04-10 17:10:00|42952.8|42840.8|42927.9|42815.9|43012.3|42900.3|42927.9|42815.9|407
1649610900000|2022-04-10 17:15:00|42925.6|42813.6|42952.5|42840.5|42952.5|42840.5|42883.9|42771.9|293
1649611200000|2022-04-10 17:20:00|42953|42841|43147.7|43035.7|43186.8|43074.8|42952.8|42840.8|486
1649611500000|2022-04-10 17:25:00|43145.3|43033.3|43118.2|43006.2|43152|43040|43116.4|43004.4|475
1649611800000|2022-04-10 17:30:00|43118.3|43006.3|43164.5|43052.5|43166.6|43054.6|43056.8|42944.8|423
1649612100000|2022-04-10 17:35:00|43164.4|43052.4|43331.3|43219.3|43339.1|43227.1|43162.4|43050.4|658
1649612400000|2022-04-10 17:40:00|43331.2|43219.2|43269.7|43157.7|43331.3|43219.3|43225.2|43113.2|401
1649612700000|2022-04-10 17:45:00|43270.6|43158.6|43162.7|43050.7|43280.5|43168.5|43149.9|43037.9|406
1649613000000|2022-04-10 17:50:00|43161.1|43049.1|43144.1|43032.1|43161.3|43049.3|43084.4|42972.4|398
1649613300000|2022-04-10 17:55:00|43144.3|43032.3|43181.1|43069.1|43190.6|43078.6|43143.1|43031.1|268
1649613600000|2022-04-10 18:00:00|43181|43069|43155.1|43043.1|43219.7|43107.7|43155.1|43043.1|401
1649613900000|2022-04-10 18:05:00|43155.5|43043.5|43219.1|43107.1|43219.1|43107.1|43154.2|43042.2|285
1649614200000|2022-04-10 18:10:00|43219.4|43107.4|43296.8|43184.8|43306|43194|43205.3|43093.3|325
1649614500000|2022-04-10 18:15:00|43295.9|43183.9|43267.6|43155.6|43300.7|43188.7|43241.4|43129.4|256
1649614800000|2022-04-10 18:20:00|43267.7|43155.7|43283.4|43171.4|43293.9|43181.9|43240.5|43128.5|332
1649615100000|2022-04-10 18:25:00|43283.7|43171.7|43272.2|43160.2|43286.7|43174.7|43266.8|43154.8|266
1649615400000|2022-04-10 18:30:00|43274.5|43162.5|43304|43192|43310.1|43198.1|43268|43156|237
1649615700000|2022-04-10 18:35:00|43299|43187|43241.8|43129.8|43299|43187|43230.7|43118.7|191
1649616000000|2022-04-10 18:40:00|43241.7|43129.7|43228|43116|43241.7|43129.7|43210.6|43098.6|282
1649616300000|2022-04-10 18:45:00|43232.9|43120.9|43213.6|43101.6|43242.6|43130.6|43197.9|43085.9|181
1649616600000|2022-04-10 18:50:00|43213.5|43101.5|43212.7|43100.7|43214.7|43102.7|43201.8|43089.8|160
1649616900000|2022-04-10 18:55:00|43207.5|43095.5|43186.3|43074.3|43215.7|43103.7|43186.3|43074.3|205
1649617200000|2022-04-10 19:00:00|43186.4|43074.4|43149.2|43037.2|43187.8|43075.8|43145.9|43033.9|265
1649617500000|2022-04-10 19:05:00|43149.1|43037.1|43197|43085|43209.7|43097.7|43145.4|43033.4|255
1649617800000|2022-04-10 19:10:00|43197.1|43085.1|43212.9|43100.9|43215.2|43103.2|43197.1|43085.1|132
1649618100000|2022-04-10 19:15:00|43213.4|43101.4|43239.2|43127.2|43242.7|43130.7|43209.7|43097.7|210
1649618400000|2022-04-10 19:20:00|43238.2|43126.2|43267.7|43125.7|43280.7|43168.7|43236.2|43124.2|220
1649618700000|2022-04-10 19:25:00|43267.9|43125.9|43289.8|43147.8|43303.3|43161.3|43267.9|43125.9|335
1649619000000|2022-04-10 19:30:00|43289.2|43147.2|43304.6|43162.6|43309.3|43167.3|43288.4|43146.4|285
1649619300000|2022-04-10 19:35:00|43304|43162|43293.3|43151.3|43311.5|43169.5|43288.7|43146.7|205
1649619600000|2022-04-10 19:40:00|43292.9|43150.9|43348.3|43206.3|43357.2|43215.2|43281.5|43139.5|294
1649619900000|2022-04-10 19:45:00|43348.5|43206.5|43309|43167|43364.1|43222.1|43304.5|43162.5|390
1649620200000|2022-04-10 19:50:00|43308.9|43166.9|43297.1|43155.1|43309.2|43167.2|43279.3|43137.3|190
1649620500000|2022-04-10 19:55:00|43297.7|43155.7|43322.2|43180.2|43330.1|43188.1|43297.7|43155.7|264
1649620800000|2022-04-10 20:00:00|43321.8|43179.8|43424|43282|43471.3|43329.3|43321.8|43179.8|650
1649621100000|2022-04-10 20:05:00|43424.5|43282.5|43445.6|43303.6|43500.8|43358.8|43422.9|43280.9|398
1649621400000|2022-04-10 20:10:00|43446.8|43304.8|43478.6|43336.6|43487.3|43345.3|43443.7|43301.7|223
1649621700000|2022-04-10 20:15:00|43479.2|43337.2|43414.2|43272.2|43479.6|43337.6|43392.3|43250.3|251
1649622000000|2022-04-10 20:20:00|43415.2|43273.2|43434.3|43292.3|43435.5|43293.5|43400.1|43258.1|219
1649622300000|2022-04-10 20:25:00|43433.9|43291.9|43422.6|43280.6|43435.8|43293.8|43421.3|43279.3|149
1649622600000|2022-04-10 20:30:00|43423.6|43281.6|43419.1|43277.1|43453.4|43311.4|43416.6|43274.6|283
1649622900000|2022-04-10 20:35:00|43419.2|43277.2|43413.3|43271.3|43433.2|43291.2|43406|43264|218
1649623200000|2022-04-10 20:40:00|43410.7|43268.7|43391.7|43249.7|43414.9|43272.9|43389.9|43247.9|217
1649623500000|2022-04-10 20:45:00|43391.8|43249.8|43334.2|43192.2|43395.1|43253.1|43328|43186|194
1649623800000|2022-04-10 20:50:00|43334.1|43192.1|43223.3|43081.3|43334.5|43192.5|43204.3|43062.3|489
1649624100000|2022-04-10 20:55:00|43223.4|43081.4|43196.2|43054.2|43234.3|43092.3|43196.2|43054.2|181
1649624400000|2022-04-10 21:00:00|43196.5|43054.5|43216.9|43074.9|43236.1|43094.1|43175|43033|356
1649624700000|2022-04-10 21:05:00|43217.2|43075.2|43217.5|43075.5|43231.8|43089.8|43214.4|43072.4|216
1649625000000|2022-04-10 21:10:00|43213.7|43071.7|43257.7|43115.7|43266.2|43124.2|43213.7|43071.7|257
1649625300000|2022-04-10 21:15:00|43257.6|43115.6|43232|43120|43258.9|43121.6|43229.6|43106.6|107
1649625600000|2022-04-10 21:20:00|43231.9|43119.9|43234.3|43122.3|43235.3|43123.3|43214.8|43102.8|178
1649625900000|2022-04-10 21:25:00|43234.5|43122.5|43206.5|43094.5|43258.2|43146.2|43204.4|43092.4|220
1649626200000|2022-04-10 21:30:00|43204.9|43092.9|43136.2|43024.2|43204.9|43092.9|43122.6|43010.6|53
1649626500000|2022-04-10 21:35:00|43138|43026|43114.9|43002.9|43139.7|43027.7|43090.4|42978.4|110
1649626800000|2022-04-10 21:40:00|43113.5|43001.5|43170.7|43058.7|43208|43096|43111.4|42999.4|178
1649627100000|2022-04-10 21:45:00|43169|43057|43119|43007|43179.1|43067.1|43119|43007|189
1649627400000|2022-04-10 21:50:00|43121.3|43009.3|42937.1|42825.1|43121.3|43009.3|42916.3|42804.3|595
1649627700000|2022-04-10 21:55:00|42938.6|42826.6|42772.2|42660.2|42973.7|42861.7|42734.9|42622.9|618
1649628000000|2022-04-10 22:00:00|42770.8|42658.8|42728.3|42616.3|42793.2|42681.2|42628.5|42516.5|675
1649628300000|2022-04-10 22:05:00|42728.4|42616.4|42736.5|42624.5|42757.3|42645.3|42704.2|42592.2|525
1649628600000|2022-04-10 22:10:00|42736.9|42624.9|42653.1|42541.1|42739.9|42627.9|42643.5|42531.5|401
1649628900000|2022-04-10 22:15:00|42658.6|42546.6|42506.9|42394.9|42681.5|42569.5|42445.8|42333.8|729
1649629200000|2022-04-10 22:20:00|42506.8|42394.8|42573.4|42461.4|42617.3|42505.3|42506|42394|583
1649629500000|2022-04-10 22:25:00|42574.7|42462.7|42459|42347|42585.4|42473.4|42429.3|42317.3|631
1649629800000|2022-04-10 22:30:00|42458.9|42346.9|42323.8|42211.8|42481.3|42369.3|42293|42181|808
1649630100000|2022-04-10 22:35:00|42321.7|42209.7|42273|42161|42389.2|42277.2|42226.7|42114.7|809
1649630400000|2022-04-10 22:40:00|42273.9|42161.9|42241.3|42129.3|42370.2|42258.2|42239.9|42127.9|395
1649630700000|2022-04-10 22:45:00|42241.6|42129.6|42046.9|41934.9|42241.6|42129.6|41965.9|41853.9|948
1649631000000|2022-04-10 22:50:00|42050.4|41938.4|42160.9|42048.9|42216.3|42104.3|41968|41856|605
1649631300000|2022-04-10 22:55:00|42160.8|42048.8|42203.8|42091.8|42228|42116|42134.1|42022.1|713
1649631600000|2022-04-10 23:00:00|42192.7|42080.7|42080.6|41968.6|42203.7|42091.7|42054.5|41942.5|568
1649631900000|2022-04-10 23:05:00|42080|41968|42136.8|42024.8|42145.9|42033.9|42073.6|41961.6|430
1649632200000|2022-04-10 23:10:00|42137.7|42025.7|42284.4|42172.4|42332.5|42220.5|42135.4|42023.4|559
1649632500000|2022-04-10 23:15:00|42281.7|42169.7|42403.5|42291.5|42434|42322|42265.2|42153.2|500
1649632800000|2022-04-10 23:20:00|42412.3|42300.3|42356|42244|42427.4|42315.4|42354.3|42242.3|535
1649633100000|2022-04-10 23:25:00|42354.8|42242.8|42390.4|42278.4|42392.3|42280.3|42315.1|42203.1|397
1649633400000|2022-04-10 23:30:00|42390.1|42278.1|42379.9|42267.9|42412.6|42300.6|42355.1|42243.1|332
1649633700000|2022-04-10 23:35:00|42379.8|42267.8|42331.1|42219.1|42393.4|42281.4|42311|42199|264
1649634000000|2022-04-10 23:40:00|42331|42219|42397.8|42285.8|42456.6|42344.6|42280.4|42168.4|389
1649634300000|2022-04-10 23:45:00|42396.9|42284.9|42336.9|42224.9|42433.4|42321.4|42335.8|42223.8|231
1649634600000|2022-04-10 23:50:00|42341.2|42229.2|42334.1|42222.1|42359.9|42247.9|42310.2|42198.2|183
1649634900000|2022-04-10 23:55:00|42334.3|42222.3|42214.8|42102.8|42338.2|42226.2|42140.5|42028.5|382
1649635200000|2022-04-11 00:00:00|42212.2|42100.2|42152.4|42040.4|42293|42181|42100.2|41988.2|531
1649635500000|2022-04-11 00:05:00|42156.6|42044.6|42039.9|41927.9|42197.8|42085.8|41995.9|41883.9|464
1649635800000|2022-04-11 00:10:00|42041.2|41929.2|42081.2|41969.2|42107.2|41995.2|42005.6|41893.6|431
1649636100000|2022-04-11 00:15:00|42082.3|41970.3|42116.7|42004.7|42173.4|42061.4|42034.4|41922.4|436
1649636400000|2022-04-11 00:20:00|42113.6|42001.6|41996|41884|42122.7|42010.7|41876.6|41764.6|648
1649636700000|2022-04-11 00:25:00|41994.1|41882.1|42329.3|42217.3|42332.6|42220.6|41994.1|41882.1|715
1649637000000|2022-04-11 00:30:00|42328.7|42216.7|42227.3|42115.3|42433.8|42321.8|42224.9|42112.9|655
1649637300000|2022-04-11 00:35:00|42225.6|42113.6|42328.4|42216.4|42330.4|42218.4|42224.1|42112.1|333
1649637600000|2022-04-11 00:40:00|42327.6|42215.6|42311.5|42199.5|42330.1|42218.1|42258.4|42146.4|402
1649637900000|2022-04-11 00:45:00|42302.9|42190.9|42250|42138|42325.9|42213.9|42249.2|42137.2|355
1649638200000|2022-04-11 00:50:00|42250.5|42138.5|42366.8|42254.8|42418.5|42306.5|42250.1|42138.1|390
1649638500000|2022-04-11 00:55:00|42370.3|42258.3|42363.4|42251.4|42386.8|42274.8|42349.5|42237.5|208
1649638800000|2022-04-11 01:00:00|42361.3|42249.3|42407.9|42295.9|42424.3|42312.3|42352.9|42240.9|312
1649639100000|2022-04-11 01:05:00|42407.8|42295.8|42397.5|42285.5|42409.8|42297.8|42349.1|42237.1|360
1649639400000|2022-04-11 01:10:00|42396.2|42284.2|42410.8|42298.8|42410.8|42298.8|42385|42273|202
1649639700000|2022-04-11 01:15:00|42408.3|42296.3|42454.8|42342.8|42461.1|42349.1|42393.3|42281.3|422
1649640000000|2022-04-11 01:20:00|42454.6|42342.6|42460.2|42348.2|42462|42350|42427|42315|236
1649640300000|2022-04-11 01:25:00|42458|42346|42397.3|42285.3|42469.1|42357.1|42397.3|42285.3|239
1649640600000|2022-04-11 01:30:00|42409.9|42297.9|42386.4|42274.4|42409.9|42297.9|42327.7|42215.7|292
1649640900000|2022-04-11 01:35:00|42385.4|42273.4|42312.7|42200.7|42385.4|42273.4|42311.7|42199.7|146
1649641200000|2022-04-11 01:40:00|42315.6|42203.6|42341.6|42229.6|42341.9|42229.9|42303|42191|185
1649641500000|2022-04-11 01:45:00|42341.8|42229.8|42233.8|42121.8|42341.8|42229.8|42232.3|42120.3|331
1649641800000|2022-04-11 01:50:00|42236|42124|42224.4|42112.4|42270.7|42158.7|42219.1|42107.1|299
1649642100000|2022-04-11 01:55:00|42234.9|42122.9|42223.4|42111.4|42250.9|42138.9|42222.4|42110.4|188
1649642400000|2022-04-11 02:00:00|42222.4|42110.4|42138.8|42026.8|42233|42121|42131.2|42019.2|302
1649642700000|2022-04-11 02:05:00|42139.2|42027.2|42230.1|42118.1|42244.1|42132.1|42090|41978|437
1649643000000|2022-04-11 02:10:00|42226.9|42114.9|42264.4|42152.4|42283.9|42171.9|42226.5|42114.5|227
1649643300000|2022-04-11 02:15:00|42264.3|42152.3|42129.3|42017.3|42279.8|42167.8|42123.4|42011.4|260
1649643600000|2022-04-11 02:20:00|42125.9|42013.9|42065.8|41953.8|42139.1|42027.1|41973.4|41861.4|456
1649643900000|2022-04-11 02:25:00|42064.5|41952.5|42084.9|41972.9|42091.2|41979.2|42048.8|41936.8|247
1649644200000|2022-04-11 02:30:00|42078.8|41966.8|42118.9|42006.9|42121.1|42009.1|42005.7|41893.7|412
1649644500000|2022-04-11 02:35:00|42116|42004|42102.4|41990.4|42143.6|42031.6|42060.7|41948.7|402
1649644800000|2022-04-11 02:40:00|42102.1|41990.1|42085.4|41973.4|42104.9|41992.9|42068|41956|325
1649645100000|2022-04-11 02:45:00|42088.6|41976.6|42024.5|41912.5|42101.9|41989.9|41987.6|41875.6|342
1649645400000|2022-04-11 02:50:00|42028.8|41916.8|41956.2|41844.2|42028.8|41916.8|41908.6|41796.6|409
1649645700000|2022-04-11 02:55:00|41955.1|41843.1|41978|41866|41987.1|41875.1|41878.6|41766.6|408
1649646000000|2022-04-11 03:00:00|41981|41869|41969.3|41857.3|42009.8|41897.8|41897.4|41785.4|201
1649646300000|2022-04-11 03:05:00|41971.4|41859.4|42081|41969|42081.6|41969.6|41939.6|41827.6|321
1649646600000|2022-04-11 03:10:00|42081.5|41969.5|42081.1|41969.1|42139.2|42027.2|42070.3|41958.3|310
1649646900000|2022-04-11 03:15:00|42071.7|41959.7|42085.2|41973.2|42114.1|42002.1|42066.4|41954.4|203
1649647200000|2022-04-11 03:20:00|42088.4|41976.4|42113.9|42001.9|42115.1|42003.1|42063.8|41951.8|188
1649647500000|2022-04-11 03:25:00|42113.6|42001.6|42094.1|41982.1|42120.9|42008.9|42066.2|41954.2|175
1649647800000|2022-04-11 03:30:00|42091.4|41979.4|42102.6|41990.6|42116.1|42004.1|41999.2|41887.2|307
1649648100000|2022-04-11 03:35:00|42099|41987|42135|42023|42138.3|42026.3|42096.3|41984.3|221
1649648400000|2022-04-11 03:40:00|42132.4|42020.4|42134.9|42022.9|42151.2|42039.2|42126.9|42014.9|122
1649648700000|2022-04-11 03:45:00|42136|42024|42136.6|42024.6|42175.9|42063.9|42126.1|42014.1|188
1649649000000|2022-04-11 03:50:00|42132.3|42020.3|42199.1|42087.1|42206.3|42094.3|42126|42014|177
1649649300000|2022-04-11 03:55:00|42196.9|42084.9|42176.1|42064.1|42205.1|42093.1|42158.4|42046.4|155
1649649600000|2022-04-11 04:00:00|42181.1|42069.1|42213.7|42101.7|42248.9|42136.9|42157.5|42045.5|233
1649649900000|2022-04-11 04:05:00|42226.8|42114.8|42205.2|42093.2|42232.3|42120.3|42199.9|42087.9|189
1649650200000|2022-04-11 04:10:00|42197.9|42085.9|42159.2|42047.2|42220.6|42108.6|42158.3|42046.3|242
1649650500000|2022-04-11 04:15:00|42152.3|42040.3|42208.7|42096.7|42226.8|42114.8|42148.6|42036.6|247
1649650800000|2022-04-11 04:20:00|42205.8|42093.8|42229.6|42117.6|42236.9|42124.9|42198|42086|177
1649651100000|2022-04-11 04:25:00|42227.4|42115.4|42232.6|42120.6|42236.2|42124.2|42212.2|42100.2|137
1649651400000|2022-04-11 04:30:00|42232.3|42120.3|42211.1|42099.1|42232.3|42120.3|42191.8|42079.8|206
1649651700000|2022-04-11 04:35:00|42210.9|42098.9|42228.3|42116.3|42232.8|42120.8|42203.8|42091.8|103
1649652000000|2022-04-11 04:40:00|42229|42117|42265.1|42153.1|42265.7|42153.7|42229|42117|167
1649652300000|2022-04-11 04:45:00|42265.7|42153.7|42323.5|42211.5|42333.1|42221.1|42246|42134|196
1649652600000|2022-04-11 04:50:00|42322.4|42210.4|42314.9|42202.9|42323.1|42211.1|42295.3|42183.3|131
1649652900000|2022-04-11 04:55:00|42314.7|42202.7|42315.4|42203.4|42315.4|42203.4|42298.6|42186.6|138
1649653200000|2022-04-11 05:00:00|42314.9|42202.9|42324|42212|42345.2|42233.2|42307.6|42195.6|193
1649653500000|2022-04-11 05:05:00|42323.3|42211.3|42298.5|42186.5|42334.9|42222.9|42282.5|42170.5|189
1649653800000|2022-04-11 05:10:00|42297.5|42185.5|42277.1|42165.1|42302.1|42190.1|42260.5|42148.5|262
1649654100000|2022-04-11 05:15:00|42277.5|42165.5|42281.5|42169.5|42284.3|42172.3|42266.1|42154.1|116
1649654400000|2022-04-11 05:20:00|42282.9|42170.9|42328.4|42216.4|42349.2|42237.2|42281.1|42169.1|188
1649654700000|2022-04-11 05:25:00|42326.9|42214.9|42332|42220|42356|42244|42326.8|42214.8|174
1649655000000|2022-04-11 05:30:00|42333|42221|42357|42245|42359.8|42247.8|42327.2|42215.2|122
1649655300000|2022-04-11 05:35:00|42357.2|42245.2|42350.7|42238.7|42363.4|42251.4|42343.4|42231.4|239
1649655600000|2022-04-11 05:40:00|42352.8|42240.8|42311.7|42199.7|42354.1|42242.1|42311.7|42199.7|122
1649655900000|2022-04-11 05:45:00|42312|42200|42313|42201|42333.1|42221.1|42302.9|42190.9|279
1649656200000|2022-04-11 05:50:00|42312.8|42200.8|42339.4|42227.4|42352.8|42240.8|42310.1|42198.1|75
1649656500000|2022-04-11 05:55:00|42339.2|42227.2|42348.2|42236.2|42355|42243|42328.7|42216.7|70
1649656800000|2022-04-11 06:00:00|42349.4|42237.4|42322.5|42210.5|42349.5|42237.5|42296.3|42184.3|181
1649657100000|2022-04-11 06:05:00|42326.6|42214.6|42306.5|42194.5|42328.2|42216.2|42290.7|42178.7|107
1649657400000|2022-04-11 06:10:00|42305.9|42193.9|42328.4|42216.4|42331.6|42219.6|42305.7|42193.7|117
1649657700000|2022-04-11 06:15:00|42328.5|42216.5|42293.9|42181.9|42334.8|42222.8|42292.7|42180.7|72
1649658000000|2022-04-11 06:20:00|42290.4|42178.4|42269.4|42157.4|42295.6|42183.6|42260.1|42148.1|204
1649658300000|2022-04-11 06:25:00|42269.5|42157.5|42246.9|42134.9|42277.9|42165.9|42229.2|42117.2|120
1649658600000|2022-04-11 06:30:00|42247.4|42135.4|42256.2|42144.2|42260.1|42148.1|42238.6|42126.6|65
1649658900000|2022-04-11 06:35:00|42257|42145|42277.9|42165.9|42287.7|42175.7|42257|42145|73
1649659200000|2022-04-11 06:40:00|42280|42168|42308.7|42196.7|42313.6|42201.6|42270.4|42158.4|99
1649659500000|2022-04-11 06:45:00|42305.1|42193.1|42379.8|42267.8|42380|42268|42305.1|42193.1|168
1649659800000|2022-04-11 06:50:00|42380.1|42268.1|42343.6|42231.6|42398.1|42286.1|42343.6|42231.6|154
1649660100000|2022-04-11 06:55:00|42336|42224|42306|42194|42338.9|42226.9|42293.6|42181.6|80
1649660400000|2022-04-11 07:00:00|42318.2|42206.2|42313.1|42201.1|42344.5|42232.5|42289.4|42177.4|214
1649660700000|2022-04-11 07:05:00|42314.4|42202.4|42271.6|42159.6|42314.6|42202.6|42252|42140|113
1649661000000|2022-04-11 07:10:00|42271|42159|42261.8|42149.8|42295.3|42183.3|42244.8|42132.8|135
1649661300000|2022-04-11 07:15:00|42259.7|42147.7|42272.2|42160.2|42272.8|42160.8|42254.3|42142.3|130
1649661600000|2022-04-11 07:20:00|42273.3|42161.3|42332.3|42220.3|42332.3|42220.3|42273.3|42161.3|105
1649661900000|2022-04-11 07:25:00|42329.8|42217.8|42397.2|42285.2|42398.9|42286.9|42329.8|42217.8|166
1649662200000|2022-04-11 07:30:00|42396.2|42284.2|42387.9|42275.9|42409.4|42297.4|42374.6|42262.6|211
1649662500000|2022-04-11 07:35:00|42388|42276|42365.8|42253.8|42389.9|42277.9|42346.9|42234.9|144
1649662800000|2022-04-11 07:40:00|42353.2|42241.2|42331.5|42219.5|42365.1|42253.1|42328.1|42216.1|152
1649663100000|2022-04-11 07:45:00|42328.1|42216.1|42406|42294|42415.8|42303.8|42328.1|42216.1|114
1649663400000|2022-04-11 07:50:00|42405.7|42293.7|42369.6|42257.6|42405.7|42293.7|42368.8|42256.8|50
1649663700000|2022-04-11 07:55:00|42369.8|42257.8|42381.5|42269.5|42391.7|42279.7|42369.6|42257.6|65
1649664000000|2022-04-11 08:00:00|42379.7|42267.7|42403.6|42291.6|42419.5|42307.5|42372|42260|170
1649664300000|2022-04-11 08:05:00|42398.1|42286.1|42357.1|42245.1|42403.6|42291.6|42343.1|42231.1|154
1649664600000|2022-04-11 08:10:00|42355.7|42243.7|42362|42250|42376.9|42264.9|42339.4|42227.4|175
1649664900000|2022-04-11 08:15:00|42360.9|42248.9|42308.1|42196.1|42360.9|42248.9|42284.4|42172.4|254
1649665200000|2022-04-11 08:20:00|42308.5|42196.5|42322.5|42210.5|42327.2|42215.2|42296.6|42184.6|127
1649665500000|2022-04-11 08:25:00|42317.7|42205.7|42264.9|42152.9|42336.4|42224.4|42248.3|42136.3|255
1649665800000|2022-04-11 08:30:00|42260.5|42148.5|42265.9|42153.9|42285.7|42173.7|42245.6|42133.6|103
1649666100000|2022-04-11 08:35:00|42265.8|42153.8|42173.2|42061.2|42265.8|42153.8|42157.8|42045.8|337
1649666400000|2022-04-11 08:40:00|42175.2|42063.2|42230.5|42118.5|42248.9|42136.9|42170.3|42058.3|237
1649666700000|2022-04-11 08:45:00|42230.8|42118.8|42255|42143|42265.3|42153.3|42209.1|42097.1|198
1649667000000|2022-04-11 08:50:00|42258.3|42146.3|42265.3|42153.3|42281.8|42169.8|42231.8|42119.8|197
1649667300000|2022-04-11 08:55:00|42268|42156|42276|42164|42297|42185|42262|42150|152
1649667600000|2022-04-11 09:00:00|42275.9|42163.9|42241.1|42129.1|42281.7|42169.7|42220.2|42108.2|220
1649667900000|2022-04-11 09:05:00|42243.5|42131.5|42190.4|42078.4|42256.7|42144.7|42185.9|42073.9|180
1649668200000|2022-04-11 09:10:00|42185.9|42073.9|42188.5|42076.5|42205.1|42093.1|42170.4|42058.4|302
1649668500000|2022-04-11 09:15:00|42188.6|42076.6|42131.7|42019.7|42206|42094|42054.9|41942.9|342
1649668800000|2022-04-11 09:20:00|42131|42019|42079.7|41967.7|42139.3|42027.3|42041.5|41929.5|366
1649669100000|2022-04-11 09:25:00|42080.9|41968.9|42085.1|41973.1|42128.6|42016.6|42069.8|41957.8|175
1649669400000|2022-04-11 09:30:00|42083.3|41971.3|41977.3|41865.3|42099.6|41987.6|41959.6|41847.6|470
1649669700000|2022-04-11 09:35:00|41988.5|41876.5|42026.3|41914.3|42043.2|41931.2|41948.8|41836.8|514
1649670000000|2022-04-11 09:40:00|42027.3|41915.3|41927.1|41815.1|42050.1|41938.1|41924.5|41812.5|429
1649670300000|2022-04-11 09:45:00|41925.2|41813.2|41903.4|41791.4|41996.8|41884.8|41875.6|41763.6|537
1649670600000|2022-04-11 09:50:00|41905.9|41793.9|41919.1|41807.1|41923.9|41811.9|41872.8|41760.8|309
1649670900000|2022-04-11 09:55:00|41922.2|41810.2|41562.9|41450.9|41986.3|41874.3|41541|41429|585
1649671200000|2022-04-11 10:00:00|41563.2|41451.2|41404.1|41292.1|41629.3|41517.3|41294.7|41182.7|863
1649671500000|2022-04-11 10:05:00|41409.8|41297.8|41557.1|41445.1|41602.4|41490.4|41380.5|41268.5|590
1649671800000|2022-04-11 10:10:00|41544.6|41432.6|41574.8|41462.8|41605.4|41493.4|41524.7|41412.7|428
1649672100000|2022-04-11 10:15:00|41569.1|41457.1|41633.4|41521.4|41697.7|41585.7|41556.9|41444.9|316
1649672400000|2022-04-11 10:20:00|41631.7|41519.7|41628.9|41516.9|41642|41530|41586.9|41474.9|178
1649672700000|2022-04-11 10:25:00|41631.7|41519.7|41534.9|41422.9|41641.3|41529.3|41533.4|41421.4|182
1649673000000|2022-04-11 10:30:00|41527.1|41415.1|41500.6|41388.6|41594.5|41482.5|41466|41354|395
1649673300000|2022-04-11 10:35:00|41498.6|41386.6|41452.4|41340.4|41543.7|41431.7|41450.1|41338.1|373
1649673600000|2022-04-11 10:40:00|41448.6|41336.6|41569.8|41457.8|41596.8|41484.8|41446|41334|330
1649673900000|2022-04-11 10:45:00|41570.8|41458.8|41580.6|41468.6|41587.4|41475.4|41541.6|41429.6|271
1649674200000|2022-04-11 10:50:00|41580.7|41468.7|41625.6|41513.6|41654.9|41542.9|41577|41465|255
1649674500000|2022-04-11 10:55:00|41628.1|41516.1|41658.2|41546.2|41665.6|41553.6|41623.7|41511.7|219
1649674800000|2022-04-11 11:00:00|41650.4|41538.4|41628.9|41516.9|41663.5|41551.5|41588.2|41476.2|369
1649675100000|2022-04-11 11:05:00|41628.6|41516.6|41552.4|41440.4|41631.3|41519.3|41543.1|41431.1|182
1649675400000|2022-04-11 11:10:00|41552.5|41440.5|41525.4|41413.4|41560.7|41448.7|41502.3|41390.3|311
1649675700000|2022-04-11 11:15:00|41527.1|41415.1|41468.2|41356.2|41527.6|41415.6|41457.1|41345.1|320
1649676000000|2022-04-11 11:20:00|41468.3|41356.3|41259.7|41147.7|41468.5|41356.5|41245.8|41133.8|603
1649676300000|2022-04-11 11:25:00|41271.6|41159.6|41230.2|41118.2|41303.1|41191.1|41227.1|41115.1|444
1649676600000|2022-04-11 11:30:00|41229.2|41117.2|41155.4|41043.4|41258.4|41146.4|41145.5|41033.5|551
1649676900000|2022-04-11 11:35:00|41153.8|41041.8|41308.5|41196.5|41329.6|41217.6|41046.4|40934.4|667
1649677200000|2022-04-11 11:40:00|41296|41184|41294.2|41182.2|41353.5|41241.5|41267|41155|471
1649677500000|2022-04-11 11:45:00|41299.9|41187.9|41175.8|41063.8|41299.9|41187.9|41169.7|41057.7|465
1649677800000|2022-04-11 11:50:00|41170.4|41058.4|41138.3|41026.3|41209|41097|41104.6|40992.6|333
1649678100000|2022-04-11 11:55:00|41137.8|41025.8|41126.5|41014.5|41158|41046|41038.7|40926.7|531
1649678400000|2022-04-11 12:00:00|41127.1|41015.1|41098.8|40986.8|41214.6|41102.6|41041.4|40929.4|555
1649678700000|2022-04-11 12:05:00|41099|40987|41066.9|40954.9|41126|41014|41049.6|40937.6|366
1649679000000|2022-04-11 12:10:00|41070.1|40958.1|41202.3|41090.3|41215.6|41103.6|41002.3|40890.3|605
1649679300000|2022-04-11 12:15:00|41204|41092|41243.1|41131.1|41260.2|41148.2|41184.7|41072.7|533
1649679600000|2022-04-11 12:20:00|41256.9|41144.9|41239.1|41127.1|41273.6|41161.6|41164.9|41052.9|403
1649679900000|2022-04-11 12:25:00|41241.1|41129.1|41189.7|41077.7|41247.6|41135.6|41167|41055|429
1649680200000|2022-04-11 12:30:00|41188|41076|41122.5|41010.5|41206.7|41094.7|41122.1|41010.1|275
1649680500000|2022-04-11 12:35:00|41124.3|41012.3|41182.1|41070.1|41190.3|41078.3|41107.7|40995.7|315
1649680800000|2022-04-11 12:40:00|41182.6|41070.6|41258.3|41146.3|41278.1|41166.1|41182.6|41070.6|342
1649681100000|2022-04-11 12:45:00|41255.6|41143.6|41285.8|41173.8|41300.5|41188.5|41244.2|41132.2|410
1649681400000|2022-04-11 12:50:00|41287.5|41175.5|41232.8|41120.8|41294.4|41182.4|41214.3|41102.3|350
1649681700000|2022-04-11 12:55:00|41229|41117|41201.5|41089.5|41281.4|41169.4|41182.9|41070.9|377
1649682000000|2022-04-11 13:00:00|41193.2|41081.2|41220.7|41108.7|41245.4|41133.4|41191.6|41079.6|282
1649682300000|2022-04-11 13:05:00|41218.3|41106.3|41155.6|41043.6|41222.3|41110.3|41130.9|41018.9|274
1649682600000|2022-04-11 13:10:00|41143.5|41031.5|41145.9|41033.9|41197.9|41085.9|41064.6|40952.6|410
1649682900000|2022-04-11 13:15:00|41145.4|41033.4|41142.9|41030.9|41198.4|41086.4|41138.6|41026.6|263
1649683200000|2022-04-11 13:20:00|41139.2|41027.2|41118.1|41006.1|41150.2|41038.2|41062.1|40950.1|375
1649683500000|2022-04-11 13:25:00|41118.7|41006.7|41045.8|40933.8|41118.7|41006.7|41022|40910|363
1649683800000|2022-04-11 13:30:00|41039.6|40927.6|40873.3|40761.3|41117.3|41005.3|40803.7|40691.7|816
1649684100000|2022-04-11 13:35:00|40875.4|40763.4|40957.3|40845.3|41105.6|40993.6|40866.8|40754.8|749
1649684400000|2022-04-11 13:40:00|40970.9|40858.9|41101.3|40989.3|41110.2|40998.2|40939.7|40827.7|604
1649684700000|2022-04-11 13:45:00|41098.8|40986.8|41215.5|41103.5|41221.9|41109.9|41044.3|40932.3|716
1649685000000|2022-04-11 13:50:00|41215.3|41103.3|41164.4|41052.4|41240.3|41128.3|41121.7|41009.7|651
1649685300000|2022-04-11 13:55:00|41164.2|41052.2|41196.3|41084.3|41205.4|41093.4|41161.5|41049.5|444
1649685600000|2022-04-11 14:00:00|41197.1|41085.1|41167.1|41055.1|41274.4|41162.4|41153.7|41041.7|450
1649685900000|2022-04-11 14:05:00|41165.7|41053.7|41185.8|41073.8|41219.1|41107.1|41134.3|41022.3|366
1649686200000|2022-04-11 14:10:00|41188.1|41076.1|41093.4|40981.4|41217.5|41105.5|41073.8|40961.8|569
1649686500000|2022-04-11 14:15:00|41100.6|40988.6|40988.1|40876.1|41102.7|40990.7|40960.9|40848.9|528
1649686800000|2022-04-11 14:20:00|40988.4|40876.4|40891.1|40779.1|41003.6|40891.6|40891.1|40779.1|522
1649687100000|2022-04-11 14:25:00|40895.1|40783.1|40902.9|40790.9|40968.2|40856.2|40858.1|40746.1|589
1649687400000|2022-04-11 14:30:00|40904.3|40792.3|40961.2|40849.2|41007.9|40895.9|40895|40783|554
1649687700000|2022-04-11 14:35:00|40956.3|40844.3|40918.7|40806.7|40990.3|40878.3|40885.8|40773.8|393
1649688000000|2022-04-11 14:40:00|40917.4|40805.4|40866|40754|40953.5|40841.5|40862.4|40750.4|415
1649688300000|2022-04-11 14:45:00|40865.9|40753.9|40853.4|40741.4|40925.9|40813.9|40792.9|40680.9|544
1649688600000|2022-04-11 14:50:00|40850.3|40738.3|40842.7|40730.7|40886.1|40774.1|40792.7|40680.7|541
1649688900000|2022-04-11 14:55:00|40840.5|40728.5|40859.9|40747.9|40928.8|40816.8|40830.1|40718.1|421
1649689200000|2022-04-11 15:00:00|40860.2|40748.2|40913.3|40801.3|40948.5|40836.5|40837.9|40725.9|501
1649689500000|2022-04-11 15:05:00|40912.5|40800.5|40940.6|40828.6|40948.7|40836.7|40905.9|40793.9|298
1649689800000|2022-04-11 15:10:00|40938.9|40826.9|41009.2|40897.2|41009.4|40897.4|40929.6|40817.6|393
1649690100000|2022-04-11 15:15:00|41007.5|40895.5|40959.6|40847.6|41040.4|40928.4|40948.1|40836.1|387
1649690400000|2022-04-11 15:20:00|40958.6|40846.6|40905.1|40793.1|40962.7|40850.7|40898.2|40786.2|302
1649690700000|2022-04-11 15:25:00|40913.9|40801.9|40858.9|40746.9|40930.5|40818.5|40833.3|40721.3|375
1649691000000|2022-04-11 15:30:00|40858|40746|40895.5|40783.5|40919|40807|40851.1|40739.1|328
1649691300000|2022-04-11 15:35:00|40905.4|40793.4|40924.8|40812.8|40939.9|40827.9|40892.3|40780.3|258
1649691600000|2022-04-11 15:40:00|40923.8|40811.8|40953.9|40841.9|40953.9|40841.9|40921.2|40809.2|129
1649691900000|2022-04-11 15:45:00|40952.6|40840.6|40850.9|40738.9|40970.3|40858.3|40840.5|40728.5|332
1649692200000|2022-04-11 15:50:00|40852.3|40740.3|40817.4|40705.4|40860|40748|40793.1|40681.1|326
1649692500000|2022-04-11 15:55:00|40817.2|40705.2|40642.8|40530.8|40819.1|40707.1|40626.5|40514.5|502
1649692800000|2022-04-11 16:00:00|40642.7|40530.7|40739.7|40627.7|40767.8|40655.8|40589.2|40477.2|743
1649693100000|2022-04-11 16:05:00|40740.4|40628.4|40717.3|40605.3|40822.2|40710.2|40709.5|40597.5|532
1649693400000|2022-04-11 16:10:00|40717.2|40605.2|40738.9|40626.9|40789.1|40677.1|40713.9|40601.9|423
1649693700000|2022-04-11 16:15:00|40742.5|40630.5|40840.4|40728.4|40856.6|40744.6|40733.8|40621.8|342
1649694000000|2022-04-11 16:20:00|40840.8|40728.8|40751.1|40639.1|40852.8|40740.8|40736.6|40624.6|330
1649694300000|2022-04-11 16:25:00|40750.3|40638.3|40609.6|40497.6|40751.5|40639.5|40582.6|40470.6|529
1649694600000|2022-04-11 16:30:00|40607.6|40495.6|40658.9|40546.9|40747|40635|40583.3|40471.3|702
1649694900000|2022-04-11 16:35:00|40659.3|40547.3|40759.7|40647.7|40764.4|40652.4|40646|40534|486
1649695200000|2022-04-11 16:40:00|40760.9|40648.9|40689.4|40577.4|40763.6|40651.6|40680.1|40568.1|434
1649695500000|2022-04-11 16:45:00|40689.3|40577.3|40831.2|40719.2|40836|40724|40689.3|40577.3|478
1649695800000|2022-04-11 16:50:00|40827.3|40715.3|40853.1|40741.1|40873.2|40761.2|40818.5|40706.5|335
1649696100000|2022-04-11 16:55:00|40850.3|40738.3|40832.8|40720.8|40861.7|40749.7|40811.3|40699.3|480
1649696400000|2022-04-11 17:00:00|40832.5|40720.5|40890.4|40778.4|40909.2|40797.2|40832.5|40720.5|345
1649696700000|2022-04-11 17:05:00|40891.5|40779.5|40913.1|40801.1|40954.8|40842.8|40891.1|40779.1|409
1649697000000|2022-04-11 17:10:00|40913.6|40801.6|40818|40706|40914.9|40802.9|40757.6|40645.6|352
1649697300000|2022-04-11 17:15:00|40818.2|40706.2|40498.2|40386.2|40830.9|40718.9|40374.5|40262.5|937
1649697600000|2022-04-11 17:20:00|40498.4|40386.4|40485.3|40373.3|40521|40409|40405.6|40293.6|629
1649697900000|2022-04-11 17:25:00|40496.3|40384.3|40551.8|40439.8|40562.2|40450.2|40431.9|40319.9|454
1649698200000|2022-04-11 17:30:00|40551.1|40439.1|40601.2|40489.2|40601.2|40489.2|40539.9|40427.9|276
1649698500000|2022-04-11 17:35:00|40605.7|40493.7|40425.3|40313.3|40616|40504|40425|40313|346
1649698800000|2022-04-11 17:40:00|40424.6|40312.6|40374.5|40262.5|40470|40358|40367.1|40255.1|414
1649699100000|2022-04-11 17:45:00|40376.1|40264.1|40454.4|40342.4|40467.1|40355.1|40369.1|40257.1|492
1649699400000|2022-04-11 17:50:00|40454.9|40342.9|40489.6|40377.6|40519.4|40407.4|40448.6|40336.6|344
1649699700000|2022-04-11 17:55:00|40487.4|40375.4|40513.4|40401.4|40515.1|40403.1|40483|40371|264
1649700000000|2022-04-11 18:00:00|40507.6|40395.6|40429.1|40317.1|40507.9|40395.9|40413.4|40301.4|333
1649700300000|2022-04-11 18:05:00|40429|40317|40482.4|40370.4|40507.8|40395.8|40418.7|40306.7|319
1649700600000|2022-04-11 18:10:00|40482.3|40370.3|40406.5|40294.5|40504.5|40392.5|40403.4|40291.4|352
1649700900000|2022-04-11 18:15:00|40405|40293|40313.1|40201.1|40405|40293|40312.7|40200.7|442
1649701200000|2022-04-11 18:20:00|40315.3|40203.3|40381.7|40269.7|40412.4|40300.4|40315.2|40203.2|477
1649701500000|2022-04-11 18:25:00|40381.8|40269.8|40464.4|40352.4|40466.3|40354.3|40380.3|40268.3|403
1649701800000|2022-04-11 18:30:00|40462.6|40350.6|40488.1|40376.1|40490.9|40378.9|40403.7|40291.7|344
1649702100000|2022-04-11 18:35:00|40488.6|40376.6|40455.2|40343.2|40503.7|40391.7|40429.4|40317.4|394
1649702400000|2022-04-11 18:40:00|40453.3|40341.3|40453.1|40341.1|40479.4|40367.4|40417.1|40305.1|252
1649702700000|2022-04-11 18:45:00|40452.6|40340.6|40505.3|40393.3|40514.9|40402.9|40441.3|40329.3|211
1649703000000|2022-04-11 18:50:00|40507.8|40395.8|40541.9|40429.9|40549.6|40437.6|40505.3|40393.3|216
1649703300000|2022-04-11 18:55:00|40542|40430|40567.5|40455.5|40572.4|40460.4|40522.7|40410.7|271
1649703600000|2022-04-11 19:00:00|40567.1|40455.1|40593.8|40481.8|40652.4|40540.4|40546.9|40434.9|406
1649703900000|2022-04-11 19:05:00|40595.5|40483.5|40578.3|40466.3|40608.7|40496.7|40566.2|40454.2|227
1649704200000|2022-04-11 19:10:00|40587.9|40475.9|40450.7|40338.7|40587.9|40475.9|40450.7|40338.7|380
1649704500000|2022-04-11 19:15:00|40454.1|40342.1|40383.1|40271.1|40473|40361|40381.7|40269.7|327
1649704800000|2022-04-11 19:20:00|40380.6|40268.6|40248.7|40136.7|40382.5|40270.5|40236.2|40124.2|541
1649705100000|2022-04-11 19:25:00|40248|40136|40009.1|39897.1|40274.3|40162.3|40009.1|39897.1|742
1649705400000|2022-04-11 19:30:00|40003.3|39891.3|39934.7|39822.7|40056|39944|39849|39737|903
1649705700000|2022-04-11 19:35:00|39934.1|39822.1|39989.2|39877.2|39990.5|39878.5|39861.1|39749.1|615
1649706000000|2022-04-11 19:40:00|39991.1|39879.1|40038.9|39926.9|40069.2|39957.2|39985.8|39873.8|523
1649706300000|2022-04-11 19:45:00|40035.5|39923.5|40113.9|40001.9|40113.9|40001.9|39997.5|39885.5|313
1649706600000|2022-04-11 19:50:00|40113.3|40001.3|40020.6|39908.6|40136.3|40024.3|40006|39894|496
1649706900000|2022-04-11 19:55:00|40020.7|39908.7|40052.9|39940.9|40098.1|39986.1|40019|39907|441
1649707200000|2022-04-11 20:00:00|40052|39940|40017|39905|40137.6|40025.6|40004.2|39892.2|621
1649707500000|2022-04-11 20:05:00|40016.9|39904.9|39732.7|39620.7|40018.6|39906.6|39609|39497|845
1649707800000|2022-04-11 20:10:00|39733.4|39621.4|39766|39654|39834.9|39722.9|39732.7|39620.7|569
1649708100000|2022-04-11 20:15:00|39769.1|39657.1|39901.1|39789.1|39908.6|39796.6|39749.1|39637.1|567
1649708400000|2022-04-11 20:20:00|39905.7|39793.7|39804.4|39692.4|39917.8|39805.8|39803.3|39691.3|368
1649708700000|2022-04-11 20:25:00|39801.1|39689.1|40152.8|40040.8|40215.4|40103.4|39799|39687|613
1649709000000|2022-04-11 20:30:00|40155.8|40043.8|40178|40066|40303.4|40191.4|40111.6|39999.6|701
1649709300000|2022-04-11 20:35:00|40186|40074|40126.1|40014.1|40207.8|40095.8|40109.8|39997.8|321
1649709600000|2022-04-11 20:40:00|40126.6|40014.6|39934.5|39822.5|40130.1|40018.1|39934|39822|610
1649709900000|2022-04-11 20:45:00|39935.4|39823.4|40065.6|39953.6|40073.3|39961.3|39935.4|39823.4|375
1649710200000|2022-04-11 20:50:00|40066.8|39954.8|39915.8|39803.8|40068.3|39956.3|39906.7|39794.7|429
1649710500000|2022-04-11 20:55:00|39919.7|39807.7|39901.8|39789.8|39968.1|39856.1|39900.6|39788.6|310
1649710800000|2022-04-11 21:00:00|39899.2|39787.2|39948.6|39836.6|39970.3|39858.3|39872.6|39760.6|428
1649711100000|2022-04-11 21:05:00|39949.6|39837.6|39812.1|39700.1|39949.6|39837.6|39789.7|39677.7|588
1649711400000|2022-04-11 21:10:00|39804.3|39692.3|39860.8|39748.8|39890.5|39778.5|39780.3|39668.3|366
1649711700000|2022-04-11 21:15:00|39866.2|39754.2|39873.9|39761.9|39924.5|39812.5|39860.8|39748.8|153
1649712000000|2022-04-11 21:20:00|39871.4|39759.4|39889|39777|39909.9|39797.9|39743.9|39631.9|527
1649712300000|2022-04-11 21:25:00|39890.2|39778.2|39782.3|39670.3|39893|39781|39776.1|39664.1|403
1649712600000|2022-04-11 21:30:00|39781.3|39669.3|39695.1|39583.1|39820.1|39708.1|39695.1|39583.1|302
1649712900000|2022-04-11 21:35:00|39702.8|39590.8|39614.8|39502.8|39727.3|39615.3|39562|39450|520
1649713200000|2022-04-11 21:40:00|39620.9|39508.9|39679.5|39567.5|39683.1|39571.1|39382.4|39270.4|612
1649713500000|2022-04-11 21:45:00|39676.7|39564.7|39519.6|39407.6|39716.7|39604.7|39452.9|39340.9|585
1649713800000|2022-04-11 21:50:00|39517.4|39405.4|39534.5|39422.5|39561.3|39449.3|39469.3|39357.3|714
1649714100000|2022-04-11 21:55:00|39535.8|39423.8|39475.3|39363.3|39548.1|39436.1|39461.7|39349.7|440
1649714400000|2022-04-11 22:00:00|39469.4|39357.4|39465.2|39353.2|39558.6|39446.6|39415.7|39303.7|867
1649714700000|2022-04-11 22:05:00|39463.2|39351.2|39438.8|39326.8|39496.9|39384.9|39374.6|39262.6|701
1649715000000|2022-04-11 22:10:00|39435.8|39323.8|39570.2|39458.2|39577.7|39465.7|39277.2|39165.2|827
1649715300000|2022-04-11 22:15:00|39565.6|39453.6|39815.6|39703.6|39833.8|39721.8|39564.6|39452.6|789
1649715600000|2022-04-11 22:20:00|39811.3|39699.3|39862.1|39750.1|39900.7|39788.7|39763.2|39651.2|482
1649715900000|2022-04-11 22:25:00|39862|39750|39885.4|39773.4|39913.3|39801.3|39842.6|39730.6|619
1649716200000|2022-04-11 22:30:00|39880.9|39768.9|39959|39847|39959|39847|39866.5|39754.5|539
1649716500000|2022-04-11 22:35:00|39959.1|39847.1|40031|39919|40031|39919|39952.6|39840.6|447
1649716800000|2022-04-11 22:40:00|40033.3|39921.3|40000.1|39888.1|40036.7|39924.7|39990.3|39878.3|410
1649717100000|2022-04-11 22:45:00|40003.6|39891.6|39827.9|39715.9|40014.1|39902.1|39762|39650|761
1649717400000|2022-04-11 22:50:00|39819.1|39707.1|39920.7|39808.7|39923.2|39811.2|39803.5|39691.5|341
1649717700000|2022-04-11 22:55:00|39921.9|39809.9|39823.9|39711.9|39936.6|39824.6|39814.6|39702.6|414
1649718000000|2022-04-11 23:00:00|39824|39712|39850.9|39738.9|39901.8|39789.8|39778.7|39666.7|444
1649718300000|2022-04-11 23:05:00|39853.5|39741.5|39665.1|39553.1|39853.5|39741.5|39656.1|39544.1|536
1649718600000|2022-04-11 23:10:00|39662.9|39550.9|39770.2|39658.2|39770.7|39658.7|39645.7|39533.7|468
1649718900000|2022-04-11 23:15:00|39768.1|39656.1|39715.2|39603.2|39792.2|39680.2|39698.9|39586.9|380
1649719200000|2022-04-11 23:20:00|39705.9|39593.9|39686.3|39574.3|39710.9|39598.9|39635.6|39523.6|378
1649719500000|2022-04-11 23:25:00|39662.4|39550.4|39715.7|39603.7|39731.6|39619.6|39644|39532|237
1649719800000|2022-04-11 23:30:00|39715.5|39603.5|39659.4|39547.4|39745.8|39633.8|39658.2|39546.2|364
1649720100000|2022-04-11 23:35:00|39646.4|39534.4|39589.4|39477.4|39659.4|39547.4|39579.5|39467.5|313
1649720400000|2022-04-11 23:40:00|39587.5|39475.5|39520.9|39408.9|39618.2|39506.2|39514.8|39402.8|340
1649720700000|2022-04-11 23:45:00|39522.3|39410.3|39557.1|39445.1|39558.9|39446.9|39462.6|39350.6|540
1649721000000|2022-04-11 23:50:00|39556.3|39444.3|39517|39405|39557.1|39445.1|39503.2|39391.2|175
1649721300000|2022-04-11 23:55:00|39517.8|39405.8|39584.5|39472.5|39584.9|39472.9|39515.4|39403.4|301
1649721600000|2022-04-12 00:00:00|39584.4|39472.4|39732.6|39620.6|39732.6|39620.6|39579.9|39467.9|537
1649721900000|2022-04-12 00:05:00|39731.3|39619.3|39552.1|39440.1|39737.6|39625.6|39542|39430|539
1649722200000|2022-04-12 00:10:00|39548.2|39436.2|39594|39482|39599.9|39487.9|39430.6|39318.6|507
1649722500000|2022-04-12 00:15:00|39595.3|39483.3|39690.4|39578.4|39780.2|39668.2|39592.5|39480.5|715
1649722800000|2022-04-12 00:20:00|39687.8|39575.8|39744.1|39632.1|39756.9|39644.9|39685.4|39573.4|243
1649723100000|2022-04-12 00:25:00|39744.5|39632.5|39731.7|39619.7|39768.5|39656.5|39714.8|39602.8|293
1649723400000|2022-04-12 00:30:00|39732.4|39620.4|39701.5|39589.5|39824.2|39712.2|39696|39584|436
1649723700000|2022-04-12 00:35:00|39702|39590|39803.1|39691.1|39807.5|39695.5|39693.8|39581.8|295
1649724000000|2022-04-12 00:40:00|39799.8|39687.8|39834.9|39722.9|39913.4|39801.4|39796|39684|474
1649724300000|2022-04-12 00:45:00|39835.4|39723.4|39806.6|39694.6|39856|39744|39793.3|39681.3|363
1649724600000|2022-04-12 00:50:00|39804.6|39692.6|39752.5|39640.5|39839.2|39727.2|39752.5|39640.5|367
1649724900000|2022-04-12 00:55:00|39756.5|39644.5|39626.1|39514.1|39762.3|39650.3|39612.6|39500.6|406
1649725200000|2022-04-12 01:00:00|39626.4|39514.4|39537.6|39425.6|39655.1|39543.1|39491|39379|429
1649725500000|2022-04-12 01:05:00|39539.4|39427.4|39637.2|39525.2|39637.2|39525.2|39531|39419|338
1649725800000|2022-04-12 01:10:00|39640.4|39528.4|39710.1|39598.1|39748.9|39636.9|39635.2|39523.2|410
1649726100000|2022-04-12 01:15:00|39714.1|39602.1|39737.4|39625.4|39746.6|39634.6|39676.3|39564.3|317
1649726400000|2022-04-12 01:20:00|39733.5|39621.5|39716.3|39604.3|39738.3|39626.3|39699.9|39587.9|261
1649726700000|2022-04-12 01:25:00|39717.5|39605.5|39776.5|39664.5|39788.9|39676.9|39636.6|39524.6|393
1649727000000|2022-04-12 01:30:00|39775.9|39663.9|39732.7|39620.7|39790.9|39678.9|39702|39590|350
1649727300000|2022-04-12 01:35:00|39735.5|39623.5|39701.1|39589.1|39766.5|39654.5|39697|39585|225
1649727600000|2022-04-12 01:40:00|39698.1|39586.1|39654.6|39542.6|39701.1|39589.1|39592.3|39480.3|235
1649727900000|2022-04-12 01:45:00|39648.8|39536.8|39577.4|39465.4|39681.3|39569.3|39570.4|39458.4|459
1649728200000|2022-04-12 01:50:00|39577.6|39465.6|39561.6|39449.6|39593.4|39481.4|39534.3|39422.3|315
1649728500000|2022-04-12 01:55:00|39567.2|39455.2|39573|39461|39602|39490|39549.4|39437.4|268
1649728800000|2022-04-12 02:00:00|39580.4|39468.4|39604.3|39492.3|39605|39493|39560.5|39448.5|177
1649729100000|2022-04-12 02:05:00|39601.7|39489.7|39589.9|39477.9|39615.1|39503.1|39562.5|39450.5|196
1649729400000|2022-04-12 02:10:00|39586|39474|39600.8|39488.8|39604.8|39492.8|39570.9|39458.9|170
1649729700000|2022-04-12 02:15:00|39598.6|39486.6|39480.7|39368.7|39603|39491|39467.2|39355.2|416
1649730000000|2022-04-12 02:20:00|39477|39365|39486.7|39374.7|39504.6|39392.6|39462.7|39350.7|206
1649730300000|2022-04-12 02:25:00|39487.5|39375.5|39404.8|39292.8|39500.3|39388.3|39380.7|39268.7|444
1649730600000|2022-04-12 02:30:00|39407.6|39295.6|39380.2|39268.2|39431.1|39319.1|39359.4|39247.4|436
1649730900000|2022-04-12 02:35:00|39367.2|39255.2|39441.6|39329.6|39479.6|39367.6|39367.2|39255.2|329
1649731200000|2022-04-12 02:40:00|39441.7|39329.7|39461|39349|39511.4|39399.4|39437.6|39325.6|295
1649731500000|2022-04-12 02:45:00|39456.6|39344.6|39527.7|39415.7|39528.4|39416.4|39443.2|39331.2|281
1649731800000|2022-04-12 02:50:00|39525.2|39413.2|39546|39434|39546|39434|39484|39372|316
1649732100000|2022-04-12 02:55:00|39540.8|39428.8|39549.5|39437.5|39551.5|39439.5|39529|39417|290
1649732400000|2022-04-12 03:00:00|39549.9|39437.9|39592.1|39480.1|39600.1|39488.1|39544.7|39432.7|379
1649732700000|2022-04-12 03:05:00|39597.7|39485.7|39634.3|39522.3|39644.9|39532.9|39567.4|39455.4|183
1649733000000|2022-04-12 03:10:00|39643.6|39531.6|39659.1|39547.1|39683.6|39571.6|39634.4|39522.4|270
1649733300000|2022-04-12 03:15:00|39658.1|39546.1|39593.5|39481.5|39672.5|39560.5|39585.1|39473.1|356
1649733600000|2022-04-12 03:20:00|39593.1|39481.1|39587.7|39475.7|39623.1|39511.1|39575.6|39463.6|280
1649733900000|2022-04-12 03:25:00|39588.9|39476.9|39631.3|39519.3|39644.3|39532.3|39588.1|39476.1|125
1649734200000|2022-04-12 03:30:00|39630.9|39518.9|39628.4|39516.4|39634.9|39522.9|39612.9|39500.9|118
1649734500000|2022-04-12 03:35:00|39615|39503|39685.1|39573.1|39686.6|39574.6|39612.4|39500.4|146
1649734800000|2022-04-12 03:40:00|39685|39573|39752.7|39640.7|39792.8|39680.8|39677.4|39565.4|353
1649735100000|2022-04-12 03:45:00|39753.9|39641.9|39762.6|39650.6|39804.1|39692.1|39748.2|39636.2|280
1649735400000|2022-04-12 03:50:00|39768.5|39656.5|39749.2|39637.2|39774.5|39662.5|39741.2|39629.2|278
1649735700000|2022-04-12 03:55:00|39749.8|39637.8|39806|39694|39808.8|39696.8|39748|39636|191
1649736000000|2022-04-12 04:00:00|39807.2|39695.2|39791.5|39679.5|39839.2|39727.2|39776.2|39664.2|332
1649736300000|2022-04-12 04:05:00|39790.8|39678.8|39744.4|39632.4|39797.6|39685.6|39736.4|39624.4|212
1649736600000|2022-04-12 04:10:00|39744.6|39632.6|39720.7|39608.7|39748.1|39636.1|39697.9|39585.9|179
1649736900000|2022-04-12 04:15:00|39720.9|39608.9|39794.2|39682.2|39795.6|39683.6|39704.2|39592.2|179
1649737200000|2022-04-12 04:20:00|39792.9|39680.9|39893.8|39781.8|39893.8|39781.8|39786.6|39674.6|201
1649737500000|2022-04-12 04:25:00|39894.3|39782.3|39910|39798|39956|39844|39861.4|39749.4|274
1649737800000|2022-04-12 04:30:00|39913.2|39801.2|39870.9|39758.9|39917.4|39805.4|39860.4|39748.4|241
1649738100000|2022-04-12 04:35:00|39861.5|39749.5|39863|39751|39875.3|39763.3|39848.1|39736.1|137
1649738400000|2022-04-12 04:40:00|39864.6|39752.6|39883.3|39771.3|39935.9|39823.9|39860.8|39748.8|274
1649738700000|2022-04-12 04:45:00|39884.7|39772.7|39862.7|39750.7|39886.3|39774.3|39843.7|39731.7|237
1649739000000|2022-04-12 04:50:00|39862.4|39750.4|39877.9|39765.9|39878.9|39766.9|39832.4|39720.4|230
1649739300000|2022-04-12 04:55:00|39878.3|39766.3|39989|39877|40014.6|39902.6|39877|39765|284
1649739600000|2022-04-12 05:00:00|39985.1|39873.1|39979.5|39867.5|40010.8|39898.8|39937.2|39825.2|277
1649739900000|2022-04-12 05:05:00|39978.7|39866.7|39973.9|39861.9|40016.5|39904.5|39961|39849|394
1649740200000|2022-04-12 05:10:00|39977.7|39865.7|39983.4|39871.4|40009.4|39897.4|39964.1|39852.1|280
1649740500000|2022-04-12 05:15:00|39984.6|39872.6|40050.9|39938.9|40050.9|39938.9|39984.4|39872.4|312
1649740800000|2022-04-12 05:20:00|40050.4|39938.4|40191.6|40079.6|40191.6|40079.6|40042|39930|356
1649741100000|2022-04-12 05:25:00|40166.7|40054.7|40114.3|40002.3|40178.5|40066.5|40114.3|40002.3|270
1649741400000|2022-04-12 05:30:00|40116.2|40004.2|40069.2|39957.2|40140.9|40028.9|40061.6|39949.6|383
1649741700000|2022-04-12 05:35:00|40066|39954|40054.2|39942.2|40073.6|39961.6|40040.6|39928.6|120
1649742000000|2022-04-12 05:40:00|40053.7|39941.7|40113.2|40001.2|40116.5|40004.5|40049.3|39937.3|174
1649742300000|2022-04-12 05:45:00|40116.6|40004.6|40139.9|40027.9|40152.5|40040.5|40106.1|39994.1|223
1649742600000|2022-04-12 05:50:00|40141.4|40029.4|40181.7|40069.7|40189.2|40077.2|40137.8|40025.8|164
1649742900000|2022-04-12 05:55:00|40181.9|40069.9|40168.8|40056.8|40201.7|40089.7|40134.7|40022.7|206
1649743200000|2022-04-12 06:00:00|40168.2|40056.2|40121.4|40009.4|40202.6|40090.6|40109|39997|246
1649743500000|2022-04-12 06:05:00|40123.6|40011.6|40149.6|40037.6|40149.6|40037.6|40107.5|39995.5|212
1649743800000|2022-04-12 06:10:00|40146.4|40034.4|40195.8|40083.8|40212.5|40100.5|40138|40026|126
1649744100000|2022-04-12 06:15:00|40198.7|40086.7|40216.9|40104.9|40243.8|40131.8|40180.9|40068.9|223
1649744400000|2022-04-12 06:20:00|40216.4|40104.4|40173.5|40061.5|40216.9|40104.9|40172.1|40060.1|206
1649744700000|2022-04-12 06:25:00|40173|40061|40060.2|39948.2|40181.1|40069.1|40051.7|39939.7|269
1649745000000|2022-04-12 06:30:00|40062.6|39950.6|40002.3|39890.3|40065.5|39953.5|39959.4|39847.4|503
1649745300000|2022-04-12 06:35:00|40000.9|39888.9|40040.8|39928.8|40046.1|39934.1|40000.9|39888.9|293
1649745600000|2022-04-12 06:40:00|40041.7|39929.7|39932.6|39820.6|40042.5|39930.5|39926.6|39814.6|573
1649745900000|2022-04-12 06:45:00|39932.5|39820.5|39954.3|39842.3|39975.4|39863.4|39929.6|39817.6|309
1649746200000|2022-04-12 06:50:00|39959.5|39847.5|39960.1|39848.1|39964.9|39852.9|39913.6|39801.6|308
1649746500000|2022-04-12 06:55:00|39960.2|39848.2|40001.7|39889.7|40004.1|39892.1|39943|39831|221
1649746800000|2022-04-12 07:00:00|40001.9|39889.9|39960|39848|40013.3|39901.3|39959.2|39847.2|356
1649747100000|2022-04-12 07:05:00|39956.8|39844.8|40007.1|39895.1|40009.3|39897.3|39944.8|39832.8|367
1649747400000|2022-04-12 07:10:00|40003.7|39891.7|40100.1|39988.1|40100.4|39988.4|40003|39891|380
1649747700000|2022-04-12 07:15:00|40095.7|39983.7|40103.9|39991.9|40118.3|40006.3|40047|39935|352
1649748000000|2022-04-12 07:20:00|40104.9|39992.9|40179.2|40067.2|40180.4|40068.4|40103.9|39991.9|413
1649748300000|2022-04-12 07:25:00|40177.4|40065.4|40237.8|40125.8|40247.9|40135.9|40158.2|40046.2|270
1649748600000|2022-04-12 07:30:00|40235.9|40123.9|40191|40079|40235.9|40123.9|40175.4|40063.4|254
1649748900000|2022-04-12 07:35:00|40185.6|40073.6|40167|40055|40198.5|40086.5|40155.6|40043.6|153
1649749200000|2022-04-12 07:40:00|40166.1|40054.1|40177.5|40065.5|40190.7|40078.7|40155.6|40043.6|199
1649749500000|2022-04-12 07:45:00|40177.4|40065.4|40210.1|40098.1|40223.4|40111.4|40174.5|40062.5|246
1649749800000|2022-04-12 07:50:00|40209.6|40097.6|40188.7|40076.7|40218.6|40106.6|40161.5|40049.5|340
1649750100000|2022-04-12 07:55:00|40189.7|40077.7|40238.6|40126.6|40245|40133|40187.4|40075.4|286
1649750400000|2022-04-12 08:00:00|40238.2|40126.2|40207.2|40095.2|40257.5|40145.5|40179.5|40067.5|302
1649750700000|2022-04-12 08:05:00|40207.3|40095.3|40224.8|40112.8|40285.6|40173.6|40205.9|40093.9|388
1649751000000|2022-04-12 08:10:00|40225.2|40113.2|40343.4|40231.4|40386.8|40274.8|40221.2|40109.2|402
1649751300000|2022-04-12 08:15:00|40348.9|40236.9|40243.1|40131.1|40373.6|40261.6|40241.5|40129.5|323
1649751600000|2022-04-12 08:20:00|40242.6|40130.6|40197.6|40085.6|40261.3|40149.3|40177.3|40065.3|259
1649751900000|2022-04-12 08:25:00|40195.5|40083.5|40185.9|40073.9|40209.6|40097.6|40179.1|40067.1|178
1649752200000|2022-04-12 08:30:00|40184.1|40072.1|40234.9|40122.9|40255|40143|40182.4|40070.4|298
1649752500000|2022-04-12 08:35:00|40240.4|40128.4|40279.9|40167.9|40283.8|40171.8|40236|40124|171
1649752800000|2022-04-12 08:40:00|40284.3|40172.3|40333.4|40221.4|40349.1|40237.1|40273|40161|428
1649753100000|2022-04-12 08:45:00|40332.5|40220.5|40282|40170|40335|40223|40246.5|40134.5|322
1649753400000|2022-04-12 08:50:00|40279.1|40167.1|40301|40189|40312.2|40200.2|40271.4|40159.4|191
1649753700000|2022-04-12 08:55:00|40294.4|40182.4|40247.7|40135.7|40308.2|40196.2|40247.7|40135.7|144
1649754000000|2022-04-12 09:00:00|40246.3|40134.3|40202.6|40090.6|40274.1|40162.1|40193.9|40081.9|277
1649754300000|2022-04-12 09:05:00|40202.9|40090.9|40138|40026|40206.7|40094.7|40133.7|40021.7|281
1649754600000|2022-04-12 09:10:00|40138.1|40026.1|40152.1|40040.1|40162.6|40050.6|40123.8|40011.8|278
1649754900000|2022-04-12 09:15:00|40153.6|40041.6|40142.7|40030.7|40174|40062|40134.7|40022.7|421
1649755200000|2022-04-12 09:20:00|40142.9|40030.9|40157|40045|40158.5|40046.5|40115.2|40003.2|332
1649755500000|2022-04-12 09:25:00|40156.8|40044.8|40202.7|40090.7|40218.6|40106.6|40155.5|40043.5|213
1649755800000|2022-04-12 09:30:00|40205.6|40093.6|40178.9|40066.9|40242.2|40130.2|40178.9|40066.9|232
1649756100000|2022-04-12 09:35:00|40179.5|40067.5|40267.4|40155.4|40267.6|40155.6|40179.5|40067.5|233
1649756400000|2022-04-12 09:40:00|40267.8|40155.8|40247|40135|40273.5|40161.5|40236.8|40124.8|127
1649756700000|2022-04-12 09:45:00|40252|40140|40225.3|40113.3|40260.9|40148.9|40204.8|40092.8|152
1649757000000|2022-04-12 09:50:00|40223.6|40111.6|40252.4|40140.4|40254.5|40142.5|40207.8|40095.8|200
1649757300000|2022-04-12 09:55:00|40272.6|40160.6|40273.8|40161.8|40306.4|40194.4|40264.6|40152.6|319
1649757600000|2022-04-12 10:00:00|40272.2|40160.2|40293.4|40181.4|40305.9|40193.9|40264.7|40152.7|165
1649757900000|2022-04-12 10:05:00|40293.3|40181.3|40237.9|40125.9|40293.3|40181.3|40220.1|40108.1|288
1649758200000|2022-04-12 10:10:00|40235.8|40123.8|40229.6|40117.6|40244.5|40132.5|40209.6|40097.6|212
1649758500000|2022-04-12 10:15:00|40229.5|40117.5|40186.7|40074.7|40246.9|40134.9|40168.4|40056.4|217
1649758800000|2022-04-12 10:20:00|40188.9|40076.9|40184.8|40072.8|40210.1|40098.1|40181.5|40069.5|161
1649759100000|2022-04-12 10:25:00|40184.7|40072.7|40190.1|40078.1|40190.1|40078.1|40156.3|40044.3|169
1649759400000|2022-04-12 10:30:00|40190.3|40078.3|40235|40123|40236|40124|40187.7|40075.7|173
1649759700000|2022-04-12 10:35:00|40236|40124|40308|40196|40329.2|40217.2|40236|40124|342
1649760000000|2022-04-12 10:40:00|40308.3|40196.3|40264.3|40152.3|40326.9|40214.9|40250.7|40138.7|200
1649760300000|2022-04-12 10:45:00|40264|40152|40271.9|40159.9|40311.4|40199.4|40264|40152|178
1649760600000|2022-04-12 10:50:00|40268.5|40156.5|40291.6|40179.6|40297.6|40185.6|40268.5|40156.5|152
1649760900000|2022-04-12 10:55:00|40291.7|40179.7|40211.1|40099.1|40291.7|40179.7|40194.8|40082.8|226
1649761200000|2022-04-12 11:00:00|40211.6|40099.6|40193.9|40081.9|40213.9|40101.9|40182.9|40070.9|137
1649761500000|2022-04-12 11:05:00|40194.6|40082.6|40182.3|40070.3|40209.9|40097.9|40167.5|40055.5|187
1649761800000|2022-04-12 11:10:00|40181.6|40069.6|40211|40099|40214.1|40102.1|40180.2|40068.2|230
1649762100000|2022-04-12 11:15:00|40208.9|40096.9|40270|40158|40278.4|40166.4|40201.7|40089.7|324
1649762400000|2022-04-12 11:20:00|40269.4|40157.4|40265.3|40153.3|40271.4|40159.4|40239.1|40127.1|232
1649762700000|2022-04-12 11:25:00|40253.5|40141.5|40356|40244|40356|40244|40253.5|40141.5|302
1649763000000|2022-04-12 11:30:00|40349.1|40237.1|40449.5|40337.5|40451.5|40339.5|40330.3|40218.3|506
1649763300000|2022-04-12 11:35:00|40452.1|40340.1|40405.3|40293.3|40506.5|40394.5|40374.5|40262.5|362
1649763600000|2022-04-12 11:40:00|40401.9|40289.9|40403.6|40291.6|40441.3|40329.3|40375.2|40263.2|258
1649763900000|2022-04-12 11:45:00|40399.5|40287.5|40401.9|40289.9|40470.9|40358.9|40381|40269|264
1649764200000|2022-04-12 11:50:00|40409.9|40297.9|40460.3|40348.3|40496.5|40384.5|40403.8|40291.8|229
1649764500000|2022-04-12 11:55:00|40459.3|40347.3|40435.1|40323.1|40459.3|40347.3|40399.1|40287.1|286
1649764800000|2022-04-12 12:00:00|40435.6|40323.6|40426.3|40314.3|40462.7|40350.7|40403|40291|352
1649765100000|2022-04-12 12:05:00|40426.1|40314.1|40458.6|40346.6|40483.7|40371.7|40412.6|40300.6|353
1649765400000|2022-04-12 12:10:00|40458.3|40346.3|40384|40272|40466.6|40354.6|40378.6|40266.6|399
1649765700000|2022-04-12 12:15:00|40383.5|40271.5|40354.2|40242.2|40388.5|40276.5|40352|40240|328
1649766000000|2022-04-12 12:20:00|40359.3|40247.3|40327|40215|40373.7|40261.7|40311.8|40199.8|395
1649766300000|2022-04-12 12:25:00|40327.2|40215.2|40383.3|40271.3|40390.4|40278.4|40276.1|40164.1|537
1649766600000|2022-04-12 12:30:00|40367.5|40255.5|40692.8|40580.8|40738.8|40626.8|40340.7|40228.7|997
1649766900000|2022-04-12 12:35:00|40689.2|40577.2|40563.6|40451.6|40700.9|40588.9|40456|40344|868
1649767200000|2022-04-12 12:40:00|40576.1|40464.1|40598|40486|40657.7|40545.7|40493|40381|780
1649767500000|2022-04-12 12:45:00|40598.2|40486.2|40622.1|40510.1|40630.5|40518.5|40536.2|40424.2|626
1649767800000|2022-04-12 12:50:00|40611|40499|40628.7|40516.7|40692.6|40580.6|40561.6|40449.6|615
1649768100000|2022-04-12 12:55:00|40629.5|40517.5|40674.4|40562.4|40682|40570|40629.5|40517.5|647
1649768400000|2022-04-12 13:00:00|40676.3|40564.3|40656.5|40544.5|40683.5|40571.5|40608.4|40496.4|493
1649768700000|2022-04-12 13:05:00|40656.6|40544.6|40594.5|40482.5|40666|40554|40527.2|40415.2|689
1649769000000|2022-04-12 13:10:00|40594.3|40482.3|40582.5|40470.5|40598.9|40486.9|40519.8|40407.8|524
1649769300000|2022-04-12 13:15:00|40590.7|40478.7|40568|40456|40630.4|40518.4|40544.5|40432.5|450
1649769600000|2022-04-12 13:20:00|40568.4|40456.4|40575.2|40463.2|40583.5|40471.5|40506.7|40394.7|426
1649769900000|2022-04-12 13:25:00|40574.7|40462.7|40591.8|40479.8|40614.9|40502.9|40545.8|40433.8|594
1649770200000|2022-04-12 13:30:00|40593.2|40481.2|40411.7|40299.7|40600.6|40488.6|40329.1|40217.1|778
1649770500000|2022-04-12 13:35:00|40410.9|40298.9|40367.5|40255.5|40434.2|40322.2|40240.3|40128.3|854
1649770800000|2022-04-12 13:40:00|40364.3|40252.3|40417.8|40305.8|40426.2|40314.2|40287.9|40175.9|605
1649771100000|2022-04-12 13:45:00|40418|40306|40460.4|40348.4|40573.8|40461.8|40382.7|40270.7|762
1649771400000|2022-04-12 13:50:00|40455.2|40343.2|40509.8|40397.8|40540.8|40428.8|40451.5|40339.5|388
1649771700000|2022-04-12 13:55:00|40512.4|40400.4|40461.6|40349.6|40531|40419|40451.6|40339.6|490
1649772000000|2022-04-12 14:00:00|40463.4|40351.4|40386.1|40274.1|40493|40381|40351.8|40239.8|464
1649772300000|2022-04-12 14:05:00|40388.6|40276.6|40317.4|40205.4|40429.3|40317.3|40307.9|40195.9|507
1649772600000|2022-04-12 14:10:00|40317.3|40205.3|40263.1|40151.1|40352.4|40240.4|40200|40088|695
1649772900000|2022-04-12 14:15:00|40263.3|40151.3|40144.1|40032.1|40272.3|40160.3|40121.5|40009.5|650
1649773200000|2022-04-12 14:20:00|40145.2|40033.2|40000.3|39888.3|40222.5|40110.5|39980|39868|817
1649773500000|2022-04-12 14:25:00|39998.8|39886.8|39906|39794|40043.3|39931.3|39887.6|39775.6|688
1649773800000|2022-04-12 14:30:00|39907.7|39795.7|40022.1|39910.1|40027.8|39915.8|39906|39794|657
1649774100000|2022-04-12 14:35:00|40018.3|39906.3|40060.1|39948.1|40118.1|40006.1|39979.9|39867.9|741
1649774400000|2022-04-12 14:40:00|40054.8|39942.8|40024.5|39912.5|40075.3|39963.3|39995.6|39883.6|578
1649774700000|2022-04-12 14:45:00|40023|39911|40030.8|39918.8|40093.2|39981.2|40002.3|39890.3|536
1649775000000|2022-04-12 14:50:00|40029.7|39917.7|40046.7|39934.7|40064.5|39952.5|39982.6|39870.6|464
1649775300000|2022-04-12 14:55:00|40048.3|39936.3|40062.9|39950.9|40103.7|39991.7|40032.6|39920.6|475
1649775600000|2022-04-12 15:00:00|40062.5|39950.5|40144.5|40032.5|40144.5|40032.5|40040.1|39928.1|422
1649775900000|2022-04-12 15:05:00|40142.1|40030.1|40072.1|39960.1|40184.3|40072.3|40054.8|39942.8|616
1649776200000|2022-04-12 15:10:00|40072.4|39960.4|40198.5|40086.5|40206.9|40094.9|40058.6|39946.6|458
1649776500000|2022-04-12 15:15:00|40201.6|40089.6|40228.9|40116.9|40256|40144|40186.4|40074.4|498
1649776800000|2022-04-12 15:20:00|40236|40124|40316.4|40204.4|40341.4|40229.4|40219|40107|621
1649777100000|2022-04-12 15:25:00|40325.1|40213.1|40380.6|40268.6|40387.1|40275.1|40319.8|40207.8|383
1649777400000|2022-04-12 15:30:00|40378.9|40266.9|40307.2|40195.2|40411.6|40299.6|40291.4|40179.4|339
1649777700000|2022-04-12 15:35:00|40297.7|40185.7|40336.4|40224.4|40378.3|40266.3|40281.2|40169.2|327
1649778000000|2022-04-12 15:40:00|40336|40224|40401.4|40289.4|40430|40318|40334.9|40222.9|272
1649778300000|2022-04-12 15:45:00|40406.5|40294.5|40336|40224|40421.4|40309.4|40317.7|40205.7|279
1649778600000|2022-04-12 15:50:00|40337.2|40225.2|40379.1|40267.1|40400.4|40288.4|40330.2|40218.2|191
1649778900000|2022-04-12 15:55:00|40387|40275|40248.6|40136.6|40400.4|40288.4|40231.6|40119.6|331
1649779200000|2022-04-12 16:00:00|40248|40136|40185.8|40073.8|40294.7|40182.7|40173.9|40061.9|608
1649779500000|2022-04-12 16:05:00|40185.5|40073.5|40181.9|40069.9|40232.6|40120.6|40137.2|40025.2|547
1649779800000|2022-04-12 16:10:00|40182.5|40070.5|40248.5|40136.5|40248.5|40136.5|40151.5|40039.5|385
1649780100000|2022-04-12 16:15:00|40246.8|40134.8|40356.4|40244.4|40437.8|40325.8|40241.4|40129.4|550
1649780400000|2022-04-12 16:20:00|40354.5|40242.5|40271.6|40159.6|40354.7|40242.7|40263.4|40151.4|540
1649780700000|2022-04-12 16:25:00|40272.3|40160.3|40088.4|39976.4|40273|40161|40029.7|39917.7|644
1649781000000|2022-04-12 16:30:00|40088.7|39976.7|40135.8|40023.8|40180.9|40068.9|40076.2|39964.2|380
1649781300000|2022-04-12 16:35:00|40135.6|40023.6|40068.5|39956.5|40146|40034|40051.3|39939.3|473
1649781600000|2022-04-12 16:40:00|40068|39956|40051|39939|40068|39956|39990.9|39878.9|539
1649781900000|2022-04-12 16:45:00|40053.1|39941.1|40072.7|39960.7|40090.3|39978.3|40026.1|39914.1|495
1649782200000|2022-04-12 16:50:00|40072.9|39960.9|40132.3|40020.3|40149.6|40037.6|40067.9|39955.9|366
1649782500000|2022-04-12 16:55:00|40121.7|40009.7|40167.5|40055.5|40198.3|40086.3|40111.6|39999.6|377
1649782800000|2022-04-12 17:00:00|40166.5|40054.5|40117.6|40005.6|40168|40056|40069.3|39957.3|411
1649783100000|2022-04-12 17:05:00|40118.1|40006.1|40174.4|40062.4|40225.9|40113.9|40112.7|40000.7|637
1649783400000|2022-04-12 17:10:00|40174.1|40062.1|40231.5|40119.5|40270.5|40158.5|40163.4|40051.4|452
1649783700000|2022-04-12 17:15:00|40243.7|40131.7|40239.3|40127.3|40246.9|40134.9|40181.1|40069.1|416
1649784000000|2022-04-12 17:20:00|40238.8|40126.8|40228.4|40116.4|40278.9|40166.9|40208.3|40096.3|473
1649784300000|2022-04-12 17:25:00|40228.5|40116.5|40188.1|40076.1|40231.3|40119.3|40171.7|40059.7|307
1649784600000|2022-04-12 17:30:00|40188.5|40076.5|40142.3|40030.3|40215.9|40103.9|40134|40022|383
1649784900000|2022-04-12 17:35:00|40140.1|40028.1|40122.4|40010.4|40181.5|40069.5|40110.8|39998.8|395
1649785200000|2022-04-12 17:40:00|40120.1|40008.1|40075.2|39963.2|40126|40014|40058.1|39946.1|369
1649785500000|2022-04-12 17:45:00|40074.7|39962.7|40049.1|39937.1|40081.1|39969.1|40034.1|39922.1|326
1649785800000|2022-04-12 17:50:00|40050.6|39938.6|40061.3|39949.3|40068.2|39956.2|40006|39894|333
1649786100000|2022-04-12 17:55:00|40059.9|39947.9|40078|39966|40087|39975|40026.3|39914.3|285
1649786400000|2022-04-12 18:00:00|40080|39968|40039.7|39927.7|40081.2|39969.2|40012.9|39900.9|286
1649786700000|2022-04-12 18:05:00|40041.3|39929.3|40054.1|39942.1|40115.2|40003.2|40039.3|39927.3|326
1649787000000|2022-04-12 18:10:00|40058.2|39946.2|39909.7|39797.7|40069.9|39957.9|39895.3|39783.3|351
1649787300000|2022-04-12 18:15:00|39911|39799|39815|39703|39911|39799|39788.8|39676.8|584
1649787600000|2022-04-12 18:20:00|39813.7|39701.7|39847.7|39735.7|39871.1|39759.1|39813.6|39701.6|453
1649787900000|2022-04-12 18:25:00|39848.4|39736.4|39856.8|39744.8|39887.2|39775.2|39841|39729|322
1649788200000|2022-04-12 18:30:00|39856.9|39744.9|39766.1|39654.1|39863.1|39751.1|39741.1|39629.1|538
1649788500000|2022-04-12 18:35:00|39761.1|39649.1|39718.8|39606.8|39819|39707|39710.7|39598.7|540
1649788800000|2022-04-12 18:40:00|39719.8|39607.8|39742.8|39630.8|39803|39691|39701.6|39589.6|477
1649789100000|2022-04-12 18:45:00|39742.9|39630.9|39810|39698|39839.7|39727.7|39742.9|39630.9|539
1649789400000|2022-04-12 18:50:00|39808.8|39696.8|39766.1|39654.1|39819.4|39707.4|39765.2|39653.2|287
1649789700000|2022-04-12 18:55:00|39760.2|39648.2|39734.2|39622.2|39778.3|39666.3|39727.5|39615.5|395
1649790000000|2022-04-12 19:00:00|39734.7|39622.7|39645.1|39533.1|39779.9|39667.9|39632.4|39520.4|594
1649790300000|2022-04-12 19:05:00|39647.9|39535.9|39586.5|39474.5|39683|39571|39571.5|39459.5|603
1649790600000|2022-04-12 19:10:00|39587.2|39475.2|39575.3|39463.3|39618.1|39506.1|39545.4|39433.4|604
1649790900000|2022-04-12 19:15:00|39577.6|39465.6|39541|39429|39582.2|39470.2|39496.3|39384.3|574
1649791200000|2022-04-12 19:20:00|39542.3|39430.3|39528.8|39416.8|39600.9|39488.9|39518|39406|656
1649791500000|2022-04-12 19:25:00|39527.4|39415.4|39490.2|39378.2|39528.6|39416.6|39464.7|39352.7|625
1649791800000|2022-04-12 19:30:00|39489.3|39377.3|39547|39435|39550.7|39438.7|39463.6|39351.6|536
1649792100000|2022-04-12 19:35:00|39546.7|39434.7|39665.7|39553.7|39685.2|39573.2|39538.2|39426.2|502
1649792400000|2022-04-12 19:40:00|39664.5|39552.5|39630.2|39518.2|39670.4|39558.4|39616.3|39504.3|599
1649792700000|2022-04-12 19:45:00|39628.4|39516.4|39646.6|39534.6|39661.8|39549.8|39599.1|39487.1|570
1649793000000|2022-04-12 19:50:00|39644.9|39532.9|39486|39374|39647.6|39535.6|39473.6|39361.6|611
1649793300000|2022-04-12 19:55:00|39492.2|39380.2|39371.2|39259.2|39500.7|39388.7|39345.6|39233.6|659
1649793600000|2022-04-12 20:00:00|39369|39257|39435.4|39323.4|39493.1|39381.1|39347.3|39235.3|622
1649793900000|2022-04-12 20:05:00|39434.8|39322.8|39473.2|39361.2|39489.8|39377.8|39434|39322|391
1649794200000|2022-04-12 20:10:00|39466.6|39354.6|39481.1|39369.1|39532.5|39420.5|39414.5|39302.5|521
1649794500000|2022-04-12 20:15:00|39479.8|39367.8|39495.2|39383.2|39495.2|39383.2|39460.6|39348.6|110
1649794800000|2022-04-12 20:20:00|39496.7|39384.7|39573.1|39461.1|39605|39493|39493.7|39381.7|325
1649795100000|2022-04-12 20:25:00|39569.3|39457.3|39568.8|39456.8|39616.2|39504.2|39564|39452|187
1649795400000|2022-04-12 20:30:00|39568.7|39456.7|39623.9|39511.9|39651.8|39539.8|39565|39453|273
1649795700000|2022-04-12 20:35:00|39625.5|39513.5|39502.5|39390.5|39628.8|39516.8|39485.3|39373.3|258
1649796000000|2022-04-12 20:40:00|39498.8|39386.8|39512.4|39400.4|39539.8|39427.8|39372|39260|563
1649796300000|2022-04-12 20:45:00|39494.7|39382.7|39554.3|39442.3|39558.9|39446.9|39418.6|39306.6|504
1649796600000|2022-04-12 20:50:00|39553.2|39441.2|39563.5|39451.5|39630.6|39518.6|39498.4|39386.4|426
1649796900000|2022-04-12 20:55:00|39562.7|39450.7|39589.1|39477.1|39615.7|39503.7|39562.7|39450.7|256
1649797200000|2022-04-12 21:00:00|39589.7|39477.7|39600.4|39488.4|39600.4|39488.4|39572.5|39460.5|349
1649797500000|2022-04-12 21:05:00|39601.4|39489.4|39591.5|39479.5|39626|39514|39549.9|39437.9|298
1649797800000|2022-04-12 21:10:00|39590.1|39478.1|39786.1|39674.1|39792.1|39680.1|39588|39476|382
1649798100000|2022-04-12 21:15:00|39782.3|39670.3|39728.4|39616.4|39793.4|39681.4|39728.4|39616.4|240
1649798400000|2022-04-12 21:20:00|39718.3|39606.3|39654.1|39542.1|39728.4|39616.4|39650.7|39538.7|344
1649798700000|2022-04-12 21:25:00|39654.2|39542.2|39765.2|39653.2|39770|39658|39652.9|39540.9|162
1649799000000|2022-04-12 21:30:00|39763.8|39651.8|39717.1|39605.1|39774.2|39662.2|39717.1|39605.1|100
1649799300000|2022-04-12 21:35:00|39718.2|39606.2|39749.6|39637.6|39752.6|39640.6|39667.8|39555.8|185
1649799600000|2022-04-12 21:40:00|39752.6|39640.6|39769.5|39657.5|39781.9|39669.9|39725.5|39613.5|259
1649799900000|2022-04-12 21:45:00|39766.9|39654.9|39787.9|39675.9|39806.3|39694.3|39739.7|39627.7|260
1649800200000|2022-04-12 21:50:00|39792.5|39680.5|39696.6|39584.6|39800.3|39688.3|39690.7|39578.7|314
1649800500000|2022-04-12 21:55:00|39698.4|39586.4|39762.5|39650.5|39780.2|39668.2|39698.4|39586.4|185
1649800800000|2022-04-12 22:00:00|39757.3|39645.3|39723.6|39611.6|39767.2|39655.2|39689.8|39577.8|313
1649801100000|2022-04-12 22:05:00|39724.2|39612.2|39687.8|39575.8|39756|39644|39656.1|39544.1|289
1649801400000|2022-04-12 22:10:00|39688.6|39576.6|39760.3|39648.3|39763.5|39651.5|39640.8|39528.8|302
1649801700000|2022-04-12 22:15:00|39753|39641|39702.7|39590.7|39765.5|39653.5|39693.1|39581.1|352
1649802000000|2022-04-12 22:20:00|39703|39591|39706.7|39594.7|39722|39610|39686.8|39574.8|221
1649802300000|2022-04-12 22:25:00|39709.6|39597.6|39675.6|39563.6|39711|39599|39663|39551|273
1649802600000|2022-04-12 22:30:00|39677.1|39565.1|39865.2|39753.2|39898.7|39786.7|39664.2|39552.2|561
1649802900000|2022-04-12 22:35:00|39864.1|39752.1|39817.1|39705.1|39864.1|39752.1|39783.1|39671.1|601
1649803200000|2022-04-12 22:40:00|39817|39705|39670.3|39558.3|39817.1|39705.1|39664.3|39552.3|377
1649803500000|2022-04-12 22:45:00|39673|39561|39714.1|39602.1|39714.1|39602.1|39623.4|39511.4|325
1649803800000|2022-04-12 22:50:00|39709.4|39597.4|39819.1|39707.1|39860.7|39748.7|39704.5|39592.5|517
1649804100000|2022-04-12 22:55:00|39819.8|39707.8|39915.1|39803.1|39947.4|39835.4|39816.6|39704.6|420
1649804400000|2022-04-12 23:00:00|39910.9|39798.9|39990.3|39878.3|40012.3|39900.3|39890.7|39778.7|362
1649804700000|2022-04-12 23:05:00|39986.2|39874.2|40019.1|39907.1|40027.6|39915.6|39935.2|39823.2|333
1649805000000|2022-04-12 23:10:00|40017.6|39905.6|39969|39857|40017.6|39905.6|39953.8|39841.8|202
1649805300000|2022-04-12 23:15:00|39974.6|39862.6|40017.9|39905.9|40017.9|39905.9|39957.1|39845.1|186
1649805600000|2022-04-12 23:20:00|40011.1|39899.1|40191.4|40079.4|40284.2|40172.2|40010.5|39898.5|355
1649805900000|2022-04-12 23:25:00|40192|40080|40171.7|40059.7|40264.6|40152.6|40138.2|40026.2|632
1649806200000|2022-04-12 23:30:00|40173|40061|40242.6|40130.6|40258.9|40146.9|40173|40061|292
1649806500000|2022-04-12 23:35:00|40243.2|40131.2|40116.6|40004.6|40244.5|40132.5|40116.6|40004.6|235
1649806800000|2022-04-12 23:40:00|40119.9|40007.9|40136.5|40024.5|40154.8|40042.8|40034.3|39922.3|468
1649807100000|2022-04-12 23:45:00|40132.8|40020.8|40210.3|40098.3|40216.2|40104.2|40106|39994|349
1649807400000|2022-04-12 23:50:00|40210.5|40098.5|40223.3|40111.3|40235.1|40123.1|40202|40090|430
1649807700000|2022-04-12 23:55:00|40226.4|40114.4|40140|40028|40226.4|40114.4|40132.7|40020.7|355
1649808000000|2022-04-13 00:00:00|40150.3|40038.3|40119|40007|40178.2|40066.2|40083.6|39971.6|579
1649808300000|2022-04-13 00:05:00|40119.1|40007.1|40207.2|40095.2|40243.5|40131.5|40107.4|39995.4|366
1649808600000|2022-04-13 00:10:00|40206.5|40094.5|40236.1|40124.1|40244.4|40132.4|40175|40063|312
1649808900000|2022-04-13 00:15:00|40235.8|40123.8|40201.9|40089.9|40243.9|40131.9|40181.5|40069.5|275
1649809200000|2022-04-13 00:20:00|40206.3|40094.3|40215.7|40103.7|40231.5|40119.5|40203.6|40091.6|246
1649809500000|2022-04-13 00:25:00|40217.2|40105.2|40150.5|40038.5|40224.4|40112.4|40150.5|40038.5|248
1649809800000|2022-04-13 00:30:00|40136.7|40024.7|40115.1|40003.1|40155.1|40043.1|40098.4|39986.4|249
1649810100000|2022-04-13 00:35:00|40113|40001|40148.5|40036.5|40148.5|40036.5|40100.8|39988.8|321
1649810400000|2022-04-13 00:40:00|40147.9|40035.9|40132.5|40020.5|40155.9|40043.9|40112|40000|254
1649810700000|2022-04-13 00:45:00|40125.5|40013.5|40100.2|39988.2|40144.8|40032.8|40090.3|39978.3|282
1649811000000|2022-04-13 00:50:00|40100.3|39988.3|40021.2|39909.2|40100.7|39988.7|39979.6|39867.6|377
1649811300000|2022-04-13 00:55:00|40024.5|39912.5|39999.2|39887.2|40033.5|39921.5|39969.4|39857.4|307
1649811600000|2022-04-13 01:00:00|39999.1|39887.1|39931.6|39819.6|40001.1|39889.1|39931.6|39819.6|303
1649811900000|2022-04-13 01:05:00|39933.3|39821.3|39798.6|39686.6|39949.3|39837.3|39798.6|39686.6|334
1649812200000|2022-04-13 01:10:00|39797.1|39685.1|39834.5|39722.5|39844|39732|39789.7|39677.7|271
1649812500000|2022-04-13 01:15:00|39837.2|39725.2|39734.3|39622.3|39846.2|39734.2|39708.6|39596.6|560
1649812800000|2022-04-13 01:20:00|39734.5|39622.5|39703.7|39591.7|39750.7|39638.7|39696.8|39584.8|266
1649813100000|2022-04-13 01:25:00|39703.2|39591.2|39678.2|39566.2|39721.9|39609.9|39648.3|39536.3|314
1649813400000|2022-04-13 01:30:00|39676.4|39564.4|39793.6|39681.6|39810.1|39698.1|39659.3|39547.3|396
1649813700000|2022-04-13 01:35:00|39795.9|39683.9|39850.5|39738.5|39867.7|39755.7|39773.9|39661.9|396
1649814000000|2022-04-13 01:40:00|39850.7|39738.7|39841.7|39729.7|39893|39781|39838|39726|235
1649814300000|2022-04-13 01:45:00|39842.4|39730.4|39809.4|39697.4|39854.4|39742.4|39788.3|39676.3|241
1649814600000|2022-04-13 01:50:00|39808.9|39696.9|39903.3|39791.3|39914.8|39802.8|39807.8|39695.8|369
1649814900000|2022-04-13 01:55:00|39903|39791|39933.3|39821.3|39933.4|39821.4|39893.9|39781.9|253
1649815200000|2022-04-13 02:00:00|39932.5|39820.5|39941.8|39829.8|39941.8|39829.8|39907.1|39795.1|348
1649815500000|2022-04-13 02:05:00|39952.5|39840.5|39938.9|39826.9|39984.3|39872.3|39937.1|39825.1|346
1649815800000|2022-04-13 02:10:00|39936.8|39824.8|39869.8|39757.8|39936.8|39824.8|39869.8|39757.8|246
1649816100000|2022-04-13 02:15:00|39875.4|39763.4|39810.9|39698.9|39880.3|39768.3|39790.9|39678.9|282
1649816400000|2022-04-13 02:20:00|39811.2|39699.2|39798.4|39686.4|39836|39724|39790.1|39678.1|141
1649816700000|2022-04-13 02:25:00|39799.6|39687.6|39827|39715|39827.6|39715.6|39767.3|39655.3|266
1649817000000|2022-04-13 02:30:00|39826.9|39714.9|40029.2|39917.2|40029.5|39917.5|39826.9|39714.9|347
1649817300000|2022-04-13 02:35:00|40028.9|39916.9|40229.5|40117.5|40229.5|40117.5|39999|39887|683
1649817600000|2022-04-13 02:40:00|40230.2|40118.2|40135.1|40023.1|40230.2|40118.2|40113.6|40001.6|404
1649817900000|2022-04-13 02:45:00|40132.1|40020.1|40139|40027|40142.7|40030.7|40053.9|39941.9|336
1649818200000|2022-04-13 02:50:00|40142.5|40030.5|40152.2|40040.2|40181.5|40069.5|40133.8|40021.8|257
1649818500000|2022-04-13 02:55:00|40154.7|40042.7|40116.2|40004.2|40155.1|40043.1|40098.1|39986.1|296
1649818800000|2022-04-13 03:00:00|40114.2|40002.2|40162|40050|40166.6|40054.6|40085.3|39973.3|237
1649819100000|2022-04-13 03:05:00|40164|40052|40194.7|40082.7|40207.3|40095.3|40119.6|40007.6|283
1649819400000|2022-04-13 03:10:00|40192.3|40080.3|40198.7|40086.7|40225.1|40113.1|40192.3|40080.3|278
1649819700000|2022-04-13 03:15:00|40199.5|40087.5|40307.8|40195.8|40307.8|40195.8|40195.5|40083.5|191
1649820000000|2022-04-13 03:20:00|40304.5|40192.5|40295|40183|40322.5|40210.5|40263.4|40151.4|415
1649820300000|2022-04-13 03:25:00|40291.3|40179.3|40236.3|40124.3|40291.3|40179.3|40223.1|40111.1|285
1649820600000|2022-04-13 03:30:00|40239.6|40127.6|40185.6|40073.6|40254.9|40142.9|40170.2|40058.2|392
1649820900000|2022-04-13 03:35:00|40185.2|40073.2|40205.4|40093.4|40206.6|40094.6|40177.3|40065.3|83
1649821200000|2022-04-13 03:40:00|40206.2|40094.2|40224|40112|40226.9|40114.9|40203.5|40091.5|173
1649821500000|2022-04-13 03:45:00|40230.3|40118.3|40169.1|40057.1|40238.5|40126.5|40164.6|40052.6|273
1649821800000|2022-04-13 03:50:00|40168.5|40056.5|40144.9|40032.9|40173.6|40061.6|40144.7|40032.7|227
1649822100000|2022-04-13 03:55:00|40146.1|40034.1|40142.9|40030.9|40153.6|40041.6|40137.3|40025.3|179
1649822400000|2022-04-13 04:00:00|40142|40030|40111.5|39999.5|40161.7|40049.7|40106.5|39994.5|353
1649822700000|2022-04-13 04:05:00|40112|40000|40106.8|39994.8|40115.8|40003.8|40083.8|39971.8|382
1649823000000|2022-04-13 04:10:00|40107.8|39995.8|40070.2|39958.2|40107.8|39995.8|40067.7|39955.7|376
1649823300000|2022-04-13 04:15:00|40069.7|39957.7|40084.6|39972.6|40112.4|40000.4|40068.2|39956.2|272
1649823600000|2022-04-13 04:20:00|40084.4|39972.4|40075.2|39963.2|40091.6|39979.6|40066|39954|334
1649823900000|2022-04-13 04:25:00|40074.7|39962.7|40045.1|39933.1|40080.8|39968.8|40007.5|39895.5|304
1649824200000|2022-04-13 04:30:00|40045.9|39933.9|40043|39931|40093.5|39981.5|40018.5|39906.5|291
1649824500000|2022-04-13 04:35:00|40047.7|39935.7|40018.1|39906.1|40052.8|39940.8|40018.1|39906.1|151
1649824800000|2022-04-13 04:40:00|40016.7|39904.7|40043.5|39931.5|40043.5|39931.5|40001.3|39889.3|106
1649825100000|2022-04-13 04:45:00|40041.3|39929.3|40135.6|40023.6|40146|40034|40038.1|39926.1|304
1649825400000|2022-04-13 04:50:00|40138.2|40026.2|40119.6|40007.6|40139.5|40027.5|40106.2|39994.2|164
1649825700000|2022-04-13 04:55:00|40117.1|40005.1|40188.2|40076.2|40191.7|40079.7|40115.4|40003.4|108
1649826000000|2022-04-13 05:00:00|40193.8|40081.8|40196|40084|40212.6|40100.6|40178.7|40066.7|185
1649826300000|2022-04-13 05:05:00|40197.2|40085.2|40177.4|40065.4|40211.6|40099.6|40177.3|40065.3|101
1649826600000|2022-04-13 05:10:00|40183.8|40071.8|40150.4|40038.4|40185.5|40073.5|40146.4|40034.4|252
1649826900000|2022-04-13 05:15:00|40154.9|40042.9|40176|40064|40179|40067|40146.1|40034.1|181
1649827200000|2022-04-13 05:20:00|40179.5|40067.5|40150.5|40038.5|40184.8|40072.8|40145.4|40033.4|195
1649827500000|2022-04-13 05:25:00|40149.5|40037.5|40155.9|40043.9|40160.4|40048.4|40130.5|40018.5|257
1649827800000|2022-04-13 05:30:00|40155.8|40043.8|40218.5|40106.5|40218.7|40106.7|40138.8|40026.8|193
1649828100000|2022-04-13 05:35:00|40219.3|40107.3|40218.1|40106.1|40245.8|40133.8|40213.1|40101.1|141
1649828400000|2022-04-13 05:40:00|40220.3|40108.3|40182.2|40070.2|40223.5|40111.5|40180.4|40068.4|221
1649828700000|2022-04-13 05:45:00|40182.5|40070.5|40209.3|40097.3|40213|40101|40164.2|40052.2|279
1649829000000|2022-04-13 05:50:00|40209.5|40097.5|40249.5|40137.5|40249.7|40137.7|40198.3|40086.3|333
1649829300000|2022-04-13 05:55:00|40250.7|40138.7|40247.6|40135.6|40266.7|40154.7|40231.3|40119.3|373
1649829600000|2022-04-13 06:00:00|40247.7|40135.7|40248.7|40136.7|40285.6|40173.6|40242.7|40130.7|335
1649829900000|2022-04-13 06:05:00|40248.4|40136.4|40209.2|40097.2|40248.4|40136.4|40195.8|40083.8|329
1649830200000|2022-04-13 06:10:00|40209.4|40097.4|40203.4|40091.4|40212.7|40100.7|40199.5|40087.5|350
1649830500000|2022-04-13 06:15:00|40203.3|40091.3|40183.5|40071.5|40207|40095|40174.2|40062.2|357
1649830800000|2022-04-13 06:20:00|40183.6|40071.6|40160.1|40048.1|40185.4|40073.4|40153.7|40041.7|289
1649831100000|2022-04-13 06:25:00|40159.2|40047.2|40145.9|40033.9|40159.2|40047.2|40138.8|40026.8|247
1649831400000|2022-04-13 06:30:00|40148.6|40036.6|40139|40027|40158.1|40046.1|40137.3|40025.3|263
1649831700000|2022-04-13 06:35:00|40138.8|40026.8|40161.3|40049.3|40201.5|40089.5|40120.3|40008.3|310
1649832000000|2022-04-13 06:40:00|40161.8|40049.8|40137.1|40025.1|40186.1|40074.1|40134.2|40022.2|245
1649832300000|2022-04-13 06:45:00|40137.5|40025.5|40139.4|40027.4|40182.8|40070.8|40125|40013|256
1649832600000|2022-04-13 06:50:00|40143.5|40031.5|40012.9|39900.9|40147.1|40035.1|39949.9|39837.9|442
1649832900000|2022-04-13 06:55:00|40005.7|39893.7|40016.9|39904.9|40028.8|39916.8|39999.1|39887.1|323
1649833200000|2022-04-13 07:00:00|40017.4|39905.4|40032.6|39920.6|40040.9|39928.9|39979.9|39867.9|414
1649833500000|2022-04-13 07:05:00|40033.1|39921.1|40013|39901|40053.9|39941.9|40000.1|39888.1|204
1649833800000|2022-04-13 07:10:00|40012.9|39900.9|40064.9|39952.9|40103.4|39991.4|39977|39865|224
1649834100000|2022-04-13 07:15:00|40069.3|39957.3|40149.7|40037.7|40215.1|40103.1|40057.4|39945.4|442
1649834400000|2022-04-13 07:20:00|40149.1|40037.1|40159.1|40047.1|40198.3|40086.3|40144.5|40032.5|236
1649834700000|2022-04-13 07:25:00|40159.5|40047.5|40237.6|40125.6|40271.1|40159.1|40156.4|40044.4|401
1649835000000|2022-04-13 07:30:00|40237.7|40125.7|40217|40105|40251.8|40139.8|40208.1|40096.1|324
1649835300000|2022-04-13 07:35:00|40216.8|40104.8|40176.4|40064.4|40239|40127|40167.8|40055.8|347
1649835600000|2022-04-13 07:40:00|40176.8|40064.8|40180.1|40068.1|40193.6|40081.6|40174.8|40062.8|198
1649835900000|2022-04-13 07:45:00|40181.6|40069.6|40252.5|40140.5|40255.7|40143.7|40161|40049|353
1649836200000|2022-04-13 07:50:00|40251.3|40139.3|40190.8|40078.8|40251.3|40139.3|40184.1|40072.1|356
1649836500000|2022-04-13 07:55:00|40190.4|40078.4|40192.4|40080.4|40198.5|40086.5|40172.2|40060.2|122
1649836800000|2022-04-13 08:00:00|40195.1|40083.1|40222.5|40110.5|40255|40143|40191.2|40079.2|327
1649837100000|2022-04-13 08:05:00|40222.9|40110.9|40229.1|40117.1|40256|40144|40221.8|40109.8|118
1649837400000|2022-04-13 08:10:00|40227.6|40115.6|40197.7|40085.7|40247|40135|40181.8|40069.8|197
1649837700000|2022-04-13 08:15:00|40196.9|40084.9|40158|40046|40210.6|40098.6|40112.9|40000.9|373
1649838000000|2022-04-13 08:20:00|40158.4|40046.4|40149.4|40037.4|40173.7|40061.7|40145.4|40033.4|215
1649838300000|2022-04-13 08:25:00|40153.4|40041.4|40119.4|40007.4|40153.4|40041.4|40110.5|39998.5|367
1649838600000|2022-04-13 08:30:00|40115|40003|40135.7|40023.7|40159.1|40047.1|40113.1|40001.1|120
1649838900000|2022-04-13 08:35:00|40137.4|40025.4|40156.2|40044.2|40170|40058|40126.6|40014.6|257
1649839200000|2022-04-13 08:40:00|40156.3|40044.3|40190.3|40078.3|40223.9|40111.9|40156.1|40044.1|187
1649839500000|2022-04-13 08:45:00|40191.7|40079.7|40221|40109|40246|40134|40191.5|40079.5|247
1649839800000|2022-04-13 08:50:00|40218.6|40106.6|40197.3|40085.3|40248.6|40136.6|40194.9|40082.9|267
1649840100000|2022-04-13 08:55:00|40194.6|40082.6|40217.6|40105.6|40222|40110|40194.6|40082.6|145
1649840400000|2022-04-13 09:00:00|40221.8|40109.8|40217.8|40105.8|40268.7|40156.7|40195.6|40083.6|325
1649840700000|2022-04-13 09:05:00|40218.2|40106.2|40187.9|40075.9|40218.2|40106.2|40173.9|40061.9|242
1649841000000|2022-04-13 09:10:00|40188.8|40076.8|40209.1|40097.1|40214.8|40102.8|40183.5|40071.5|128
1649841300000|2022-04-13 09:15:00|40209.5|40097.5|40172.9|40060.9|40210.4|40098.4|40164.8|40052.8|280
1649841600000|2022-04-13 09:20:00|40174.5|40062.5|40200.6|40088.6|40235.6|40123.6|40167.8|40055.8|191
1649841900000|2022-04-13 09:25:00|40200.4|40088.4|40173.8|40061.8|40204.8|40092.8|40161.3|40049.3|276
1649842200000|2022-04-13 09:30:00|40173|40061|40140.1|40028.1|40183.3|40071.3|40131.8|40019.8|255
1649842500000|2022-04-13 09:35:00|40145.4|40033.4|40133.1|40021.1|40145.4|40033.4|40118.7|40006.7|167
1649842800000|2022-04-13 09:40:00|40127.7|40015.7|40115.3|40003.3|40140.1|40028.1|40113.8|40001.8|156
1649843100000|2022-04-13 09:45:00|40113.7|40001.7|40146|40034|40160.9|40048.9|40102|39990|152
1649843400000|2022-04-13 09:50:00|40147.1|40035.1|40176.3|40064.3|40245.2|40133.2|40146|40034|302
1649843700000|2022-04-13 09:55:00|40177.4|40065.4|40136|40024|40183.4|40071.4|40101.7|39989.7|279
1649844000000|2022-04-13 10:00:00|40132|40020|40171.2|40059.2|40201|40089|40118.1|40006.1|275
1649844300000|2022-04-13 10:05:00|40171.5|40059.5|40119.6|40007.6|40178.7|40066.7|40115.2|40003.2|181
1649844600000|2022-04-13 10:10:00|40117.6|40005.6|40118.1|40006.1|40152.5|40040.5|40117.6|40005.6|282
1649844900000|2022-04-13 10:15:00|40119|40007|40051.3|39939.3|40125.3|40013.3|40027.7|39915.7|331
1649845200000|2022-04-13 10:20:00|40050.3|39938.3|40026.5|39914.5|40070.5|39958.5|40011.3|39899.3|229
1649845500000|2022-04-13 10:25:00|40031.9|39919.9|39908.1|39796.1|40031.9|39919.9|39878.7|39766.7|517
1649845800000|2022-04-13 10:30:00|39907.7|39795.7|39914.8|39802.8|39976.1|39864.1|39878.2|39766.2|494
1649846100000|2022-04-13 10:35:00|39915.2|39803.2|39979.1|39867.1|39980.4|39868.4|39898.2|39786.2|300
1649846400000|2022-04-13 10:40:00|39970.9|39858.9|39945.4|39833.4|39979.1|39867.1|39908.5|39796.5|386
1649846700000|2022-04-13 10:45:00|39943.9|39831.9|39935.3|39823.3|39982.7|39870.7|39923.6|39811.6|327
1649847000000|2022-04-13 10:50:00|39935.2|39823.2|39852.2|39740.2|39939.4|39827.4|39822.8|39710.8|459
1649847300000|2022-04-13 10:55:00|39855.2|39743.2|39870.2|39758.2|39886.9|39774.9|39832.5|39720.5|381
1649847600000|2022-04-13 11:00:00|39868.3|39756.3|39916.3|39804.3|39958.6|39846.6|39867.6|39755.6|298
1649847900000|2022-04-13 11:05:00|39915.7|39803.7|39932.8|39820.8|39963.4|39851.4|39903.7|39791.7|289
1649848200000|2022-04-13 11:10:00|39936|39824|39910.5|39798.5|39949|39837|39910|39798|406
1649848500000|2022-04-13 11:15:00|39913.1|39801.1|39993.1|39881.1|39993.6|39881.6|39911.1|39799.1|357
1649848800000|2022-04-13 11:20:00|39994.7|39882.7|39992.9|39880.9|40034.4|39922.4|39992.9|39880.9|377
1649849100000|2022-04-13 11:25:00|39992.5|39880.5|40032.6|39920.6|40035.9|39923.9|39990.1|39878.1|301
1649849400000|2022-04-13 11:30:00|40032.7|39920.7|39966.6|39854.6|40051.5|39939.5|39956.2|39844.2|399
1649849700000|2022-04-13 11:35:00|39966.8|39854.8|39951.7|39839.7|39968.7|39856.7|39920.2|39808.2|532
1649850000000|2022-04-13 11:40:00|39951.9|39839.9|39890.2|39778.2|39952.4|39840.4|39874.2|39762.2|381
1649850300000|2022-04-13 11:45:00|39890.3|39778.3|39904.4|39792.4|39920.6|39808.6|39874.3|39762.3|275
1649850600000|2022-04-13 11:50:00|39905.4|39793.4|39969.9|39857.9|39980.6|39868.6|39905.4|39793.4|254
1649850900000|2022-04-13 11:55:00|39974.2|39862.2|39779.1|39667.1|39975.1|39863.1|39779|39667|442
1649851200000|2022-04-13 12:00:00|39785|39673|39849.8|39737.8|39895.7|39783.7|39730.7|39618.7|696
1649851500000|2022-04-13 12:05:00|39848.1|39736.1|39920.2|39808.2|39962.4|39850.4|39810.2|39698.2|483
1649851800000|2022-04-13 12:10:00|39924.9|39812.9|39904.9|39792.9|39929.1|39817.1|39866.2|39754.2|338
1649852100000|2022-04-13 12:15:00|39897.5|39785.5|39923.8|39811.8|39952.5|39840.5|39870.6|39758.6|221
1649852400000|2022-04-13 12:20:00|39924.1|39812.1|39830.2|39718.2|39924.1|39812.1|39808.9|39696.9|383
1649852700000|2022-04-13 12:25:00|39828.9|39716.9|39789.3|39677.3|39829.5|39717.5|39777.8|39665.8|325
1649853000000|2022-04-13 12:30:00|39786.1|39674.1|39796|39684|39830.6|39718.6|39745|39633|474
1649853300000|2022-04-13 12:35:00|39783.4|39671.4|39786.9|39674.9|39800.4|39688.4|39756.6|39644.6|253
1649853600000|2022-04-13 12:40:00|39787|39675|39871.5|39759.5|39889.2|39777.2|39782.5|39670.5|289
1649853900000|2022-04-13 12:45:00|39871.8|39759.8|39847.2|39735.2|39895.5|39783.5|39839.6|39727.6|369
1649854200000|2022-04-13 12:50:00|39847.9|39735.9|39830.2|39718.2|39881.9|39769.9|39814.4|39702.4|388
1649854500000|2022-04-13 12:55:00|39828|39716|39777.7|39665.7|39832.1|39720.1|39767|39655|296
1649854800000|2022-04-13 13:00:00|39767.2|39655.2|39779.6|39667.6|39792.4|39680.4|39707.4|39595.4|249
1649855100000|2022-04-13 13:05:00|39784|39672|39742.4|39630.4|39808.3|39696.3|39740.7|39628.7|274
1649855400000|2022-04-13 13:10:00|39741.4|39629.4|39811.2|39699.2|39811.2|39699.2|39698.1|39586.1|270
1649855700000|2022-04-13 13:15:00|39815.1|39703.1|39789|39677|39828.6|39716.6|39779|39667|457
1649856000000|2022-04-13 13:20:00|39788.9|39676.9|39892.6|39780.6|39906.2|39794.2|39788.9|39676.9|447
1649856300000|2022-04-13 13:25:00|39896|39784|39890.6|39778.6|39896|39784|39866.3|39754.3|206
1649856600000|2022-04-13 13:30:00|39889.5|39777.5|39937.1|39825.1|39945.4|39833.4|39862.2|39750.2|657
1649856900000|2022-04-13 13:35:00|39936.7|39824.7|40133|40021|40171.8|40059.8|39931.9|39819.9|749
1649857200000|2022-04-13 13:40:00|40134.3|40022.3|40372.5|40260.5|40375.9|40263.9|40124.9|40012.9|641
1649857500000|2022-04-13 13:45:00|40375.9|40263.9|40423.6|40311.6|40492.8|40380.8|40300.8|40188.8|820
1649857800000|2022-04-13 13:50:00|40424.6|40312.6|40603.3|40491.3|40607.6|40495.6|40409.2|40297.2|787
1649858100000|2022-04-13 13:55:00|40605.7|40493.7|40592.9|40480.9|40623.6|40511.6|40541|40429|930
1649858400000|2022-04-13 14:00:00|40593|40481|40546.7|40434.7|40647.7|40535.7|40521.4|40409.4|786
1649858700000|2022-04-13 14:05:00|40547|40435|40571.2|40459.2|40650.2|40538.2|40543|40431|606
1649859000000|2022-04-13 14:10:00|40572.4|40460.4|40713.2|40601.2|40729.9|40617.9|40554.7|40442.7|457
1649859300000|2022-04-13 14:15:00|40712.8|40600.8|40943.6|40831.6|41017.4|40905.4|40712.8|40600.8|935
1649859600000|2022-04-13 14:20:00|40941.1|40829.1|40943.7|40831.7|40944.4|40832.4|40866.2|40754.2|739
1649859900000|2022-04-13 14:25:00|40944.2|40832.2|40665.9|40553.9|40958.3|40846.3|40653.9|40541.9|665
1649860200000|2022-04-13 14:30:00|40663.1|40551.1|40570.9|40458.9|40704.9|40592.9|40465|40353|627
1649860500000|2022-04-13 14:35:00|40573.8|40461.8|40672.9|40560.9|40685.7|40573.7|40569.3|40457.3|459
1649860800000|2022-04-13 14:40:00|40673|40561|40766|40654|40778|40666|40633|40521|465
1649861100000|2022-04-13 14:45:00|40779.7|40667.7|40690.7|40578.7|40798.9|40686.9|40688|40576|409
1649861400000|2022-04-13 14:50:00|40684|40572|40753.7|40641.7|40778.3|40666.3|40655.6|40543.6|502
1649861700000|2022-04-13 14:55:00|40753.4|40641.4|40714.9|40602.9|40782.9|40670.9|40685|40573|242
1649862000000|2022-04-13 15:00:00|40712.7|40600.7|40900.9|40788.9|40904.6|40792.6|40712.7|40600.7|324
1649862300000|2022-04-13 15:05:00|40900.1|40788.1|41010.3|40898.3|41061.1|40949.1|40860.6|40748.6|415
1649862600000|2022-04-13 15:10:00|41017.9|40905.9|40995.5|40883.5|41017.9|40905.9|40901.2|40789.2|460
1649862900000|2022-04-13 15:15:00|40999.6|40887.6|41001.1|40889.1|41029.5|40917.5|40945.3|40833.3|357
1649863200000|2022-04-13 15:20:00|40985.7|40873.7|41421.9|41309.9|41430.3|41318.3|40985.7|40873.7|496
1649863500000|2022-04-13 15:25:00|41443.9|41331.9|41371.6|41259.6|41443.9|41331.9|41334|41222|589
1649863800000|2022-04-13 15:30:00|41372.3|41260.3|41332.8|41220.8|41455.2|41343.2|41327.1|41215.1|483
1649864100000|2022-04-13 15:35:00|41330.9|41218.9|41230|41118|41345.9|41233.9|41194|41082|594
1649864400000|2022-04-13 15:40:00|41232.5|41120.5|41239|41127|41270.1|41158.1|41159.5|41047.5|432
1649864700000|2022-04-13 15:45:00|41240|41128|41288.4|41176.4|41301.1|41189.1|41187.3|41075.3|536
1649865000000|2022-04-13 15:50:00|41287.4|41175.4|41241|41129|41300.8|41188.8|41212.8|41100.8|378
1649865300000|2022-04-13 15:55:00|41242.5|41130.5|41241.8|41129.8|41328.4|41216.4|41223.1|41111.1|408
1649865600000|2022-04-13 16:00:00|41245.4|41133.4|41283.9|41171.9|41313|41201|41149.4|41037.4|642
1649865900000|2022-04-13 16:05:00|41282.9|41170.9|41285.5|41173.5|41301|41189|41253.5|41141.5|242
1649866200000|2022-04-13 16:10:00|41285.4|41173.4|41343.4|41231.4|41345|41233|41262.5|41150.5|311
1649866500000|2022-04-13 16:15:00|41340.9|41228.9|41348.1|41236.1|41400.9|41288.9|41284.6|41172.6|533
1649866800000|2022-04-13 16:20:00|41348.2|41236.2|41290.1|41178.1|41349.9|41237.9|41267.7|41155.7|474
1649867100000|2022-04-13 16:25:00|41290.3|41178.3|41210|41098|41315.5|41203.5|41206.5|41094.5|575
1649867400000|2022-04-13 16:30:00|41209.5|41097.5|41194.2|41082.2|41230.6|41118.6|41155.6|41043.6|349
1649867700000|2022-04-13 16:35:00|41193.8|41081.8|41129.9|41017.9|41250.5|41138.5|41121.7|41009.7|407
1649868000000|2022-04-13 16:40:00|41132.8|41020.8|41199.2|41087.2|41203.2|41091.2|41122.2|41010.2|300
1649868300000|2022-04-13 16:45:00|41192.9|41080.9|41228|41116|41312.9|41200.9|41188.5|41076.5|469
1649868600000|2022-04-13 16:50:00|41228.5|41116.5|41027.7|40915.7|41251.5|41139.5|41026.3|40914.3|486
1649868900000|2022-04-13 16:55:00|41028.6|40916.6|41079.5|40967.5|41100.2|40988.2|41009.2|40897.2|503
1649869200000|2022-04-13 17:00:00|41081.7|40969.7|41009.6|40897.6|41099|40987|40918.9|40806.9|609
1649869500000|2022-04-13 17:05:00|41012.4|40900.4|41085.5|40973.5|41126.6|41014.6|40995.7|40883.7|439
1649869800000|2022-04-13 17:10:00|41084.6|40972.6|41084.1|40972.1|41147.9|41035.9|41057.3|40945.3|393
1649870100000|2022-04-13 17:15:00|41084.3|40972.3|41128.8|41016.8|41170.3|41058.3|41072.8|40960.8|366
1649870400000|2022-04-13 17:20:00|41129.7|41017.7|41143.5|41031.5|41182.9|41070.9|41112.9|41000.9|331
1649870700000|2022-04-13 17:25:00|41143.4|41031.4|41157.7|41045.7|41157.7|41045.7|41092.9|40980.9|358
1649871000000|2022-04-13 17:30:00|41155.6|41043.6|41046.9|40934.9|41174.3|41062.3|41045.1|40933.1|293
1649871300000|2022-04-13 17:35:00|41048.3|40936.3|40967.2|40855.2|41067|40955|40960|40848|390
1649871600000|2022-04-13 17:40:00|40966.3|40854.3|40953.5|40841.5|40977.6|40865.6|40945.8|40833.8|296
1649871900000|2022-04-13 17:45:00|40955|40843|41045.3|40933.3|41127.5|41015.5|40940.9|40828.9|554
1649872200000|2022-04-13 17:50:00|41044.3|40932.3|41063.9|40951.9|41071.1|40959.1|41036|40924|266
1649872500000|2022-04-13 17:55:00|41063.3|40951.3|41099.9|40987.9|41099.9|40987.9|41037.9|40925.9|313
1649872800000|2022-04-13 18:00:00|41094.5|40982.5|41072|40960|41095.8|40983.8|41048.4|40936.4|184
1649873100000|2022-04-13 18:05:00|41075.7|40963.7|41158.1|41046.1|41170.5|41058.5|41061.2|40949.2|347
1649873400000|2022-04-13 18:10:00|41161.6|41049.6|41159.1|41047.1|41161.6|41049.6|41115.4|41003.4|294
1649873700000|2022-04-13 18:15:00|41159|41047|41151.8|41039.8|41168.1|41056.1|41126.2|41014.2|224
1649874000000|2022-04-13 18:20:00|41151.3|41039.3|41236.8|41124.8|41253.2|41141.2|41147.6|41035.6|326
1649874300000|2022-04-13 18:25:00|41237.1|41125.1|41269|41157|41296|41184|41237.1|41125.1|307
1649874600000|2022-04-13 18:30:00|41254.3|41142.3|41254.5|41142.5|41294.8|41182.8|41238.7|41126.7|327
1649874900000|2022-04-13 18:35:00|41256.3|41144.3|41232.9|41120.9|41284.8|41172.8|41220.5|41108.5|245
1649875200000|2022-04-13 18:40:00|41233.7|41121.7|41338.1|41226.1|41342.1|41230.1|41231.3|41119.3|329
1649875500000|2022-04-13 18:45:00|41339|41227|41356.4|41244.4|41414.3|41302.3|41310.9|41198.9|303
1649875800000|2022-04-13 18:50:00|41358.4|41246.4|41400.6|41288.6|41418.9|41306.9|41334|41222|372
1649876100000|2022-04-13 18:55:00|41392.6|41280.6|41426.3|41314.3|41434.2|41322.2|41355.6|41243.6|346
1649876400000|2022-04-13 19:00:00|41424|41312|41436.4|41324.4|41446.8|41334.8|41371.2|41259.2|453
1649876700000|2022-04-13 19:05:00|41436.3|41324.3|41421.9|41309.9|41605.2|41493.2|41421.9|41309.9|561
1649877000000|2022-04-13 19:10:00|41421.4|41309.4|41311.7|41199.7|41424.1|41312.1|41311.7|41199.7|513
1649877300000|2022-04-13 19:15:00|41319.5|41207.5|41366.4|41254.4|41385|41273|41315.5|41203.5|310
1649877600000|2022-04-13 19:20:00|41364.7|41252.7|41352.6|41240.6|41366|41254|41336.9|41224.9|193
1649877900000|2022-04-13 19:25:00|41351.6|41239.6|41386.6|41274.6|41398.6|41286.6|41351.6|41239.6|378
1649878200000|2022-04-13 19:30:00|41390.4|41278.4|41365.5|41253.5|41393.2|41281.2|41355.5|41243.5|266
1649878500000|2022-04-13 19:35:00|41357.1|41245.1|41254.2|41142.2|41359.1|41247.1|41224.4|41112.4|433
1649878800000|2022-04-13 19:40:00|41258.4|41146.4|41246.9|41134.9|41260.5|41148.5|41192.7|41080.7|319
1649879100000|2022-04-13 19:45:00|41251.4|41139.4|41192.3|41080.3|41263.9|41151.9|41165.3|41053.3|387
1649879400000|2022-04-13 19:50:00|41191.2|41079.2|41155.8|41043.8|41202.8|41090.8|41117.3|41005.3|523
1649879700000|2022-04-13 19:55:00|41155.1|41043.1|41131.5|41019.5|41163.1|41051.1|41111.1|40999.1|287
1649880000000|2022-04-13 20:00:00|41131.2|41019.2|41132.6|41020.6|41192.1|41080.1|41082.8|40970.8|422
1649880300000|2022-04-13 20:05:00|41132.5|41020.5|41094.4|40982.4|41134.2|41022.2|41068.6|40956.6|448
1649880600000|2022-04-13 20:10:00|41093.4|40981.4|41147.6|41035.6|41161.3|41049.3|41084.5|40972.5|330
1649880900000|2022-04-13 20:15:00|41157.8|41045.8|41247.9|41135.9|41251.3|41139.3|41142.2|41030.2|301
1649881200000|2022-04-13 20:20:00|41247.3|41135.3|41225.5|41113.5|41285|41173|41219.6|41107.6|297
1649881500000|2022-04-13 20:25:00|41225.8|41113.8|41213|41101|41231.5|41119.5|41187.7|41075.7|219
1649881800000|2022-04-13 20:30:00|41213.8|41101.8|41304|41192|41304|41192|41203|41091|184
1649882100000|2022-04-13 20:35:00|41303.1|41191.1|41244.5|41132.5|41318.6|41206.6|41232.6|41120.6|393
1649882400000|2022-04-13 20:40:00|41244|41132|41231.2|41119.2|41257.3|41145.3|41226.8|41114.8|181
1649882700000|2022-04-13 20:45:00|41233.6|41121.6|41364.5|41252.5|41367.9|41255.9|41204.7|41092.7|296
1649883000000|2022-04-13 20:50:00|41364.7|41252.7|41312.9|41200.9|41365.8|41253.8|41312.9|41200.9|288
1649883300000|2022-04-13 20:55:00|41313.9|41201.9|41304.5|41192.5|41326.4|41214.4|41292.5|41180.5|398
1649883600000|2022-04-13 21:00:00|41304.7|41192.7|41297.3|41185.3|41327|41215|41267.7|41155.7|305
1649883900000|2022-04-13 21:05:00|41297.7|41185.7|41266|41154|41298.7|41186.7|41264.5|41152.5|226
1649884200000|2022-04-13 21:10:00|41266.1|41154.1|41276.2|41164.2|41288.6|41176.6|41265|41153|176
1649884500000|2022-04-13 21:15:00|41277.9|41165.9|41272.1|41160.1|41279|41167|41256.9|41144.9|152
1649884800000|2022-04-13 21:20:00|41272.4|41160.4|41299.8|41187.8|41375.7|41263.7|41272.4|41160.4|286
1649885100000|2022-04-13 21:25:00|41285|41173|41258.2|41146.2|41315.9|41203.9|41256.2|41144.2|283
1649885400000|2022-04-13 21:30:00|41265|41153|41261.5|41149.5|41268.8|41156.8|41227.4|41115.4|143
1649885700000|2022-04-13 21:35:00|41260.1|41148.1|41340.6|41228.6|41348.2|41236.2|41260.1|41148.1|195
1649886000000|2022-04-13 21:40:00|41339.6|41227.6|41233|41121|41342.9|41230.9|41231|41119|201
1649886300000|2022-04-13 21:45:00|41232.5|41120.5|41225.7|41113.7|41253.4|41141.4|41159.4|41047.4|189
1649886600000|2022-04-13 21:50:00|41225.5|41113.5|41252.3|41140.3|41258|41146|41183.6|41071.6|367
1649886900000|2022-04-13 21:55:00|41251.8|41139.8|41275.9|41163.9|41281.2|41169.2|41233.3|41121.3|286
1649887200000|2022-04-13 22:00:00|41275.7|41163.7|41243.2|41131.2|41286.8|41174.8|41231|41119|315
1649887500000|2022-04-13 22:05:00|41249.5|41137.5|41260.5|41148.5|41304.2|41192.2|41218.2|41106.2|341
1649887800000|2022-04-13 22:10:00|41260.2|41148.2|41280|41168|41290.1|41178.1|41230.9|41118.9|266
1649888100000|2022-04-13 22:15:00|41280.1|41168.1|41238.1|41126.1|41281.7|41169.7|41228.2|41116.2|229
1649888400000|2022-04-13 22:20:00|41239.6|41127.6|41281.7|41169.7|41315.3|41203.3|41238.1|41126.1|229
1649888700000|2022-04-13 22:25:00|41283|41171|41326.9|41214.9|41369.6|41257.6|41283|41171|384
1649889000000|2022-04-13 22:30:00|41331.3|41219.3|41407.3|41295.3|41441.9|41329.9|41327.2|41215.2|377
1649889300000|2022-04-13 22:35:00|41407.4|41295.4|41380.8|41268.8|41417.5|41305.5|41359.2|41247.2|330
1649889600000|2022-04-13 22:40:00|41380|41268|41344|41232|41395.9|41283.9|41324.4|41212.4|349
1649889900000|2022-04-13 22:45:00|41337.4|41225.4|41377.4|41265.4|41377.4|41265.4|41315|41203|301
1649890200000|2022-04-13 22:50:00|41378.2|41266.2|41297.7|41185.7|41381.3|41269.3|41276.8|41164.8|234
1649890500000|2022-04-13 22:55:00|41299.9|41187.9|41335.7|41223.7|41341.9|41229.9|41271|41159|284
1649890800000|2022-04-13 23:00:00|41337.8|41225.8|41256|41144|41385.4|41273.4|41256|41144|520
1649891100000|2022-04-13 23:05:00|41257.9|41145.9|41197.9|41085.9|41258.7|41146.7|41142.5|41030.5|598
1649891400000|2022-04-13 23:10:00|41198.9|41086.9|41252.1|41140.1|41257.4|41145.4|41197.9|41085.9|317
1649891700000|2022-04-13 23:15:00|41252.5|41140.5|41211|41099|41261.6|41149.6|41201|41089|207
1649892000000|2022-04-13 23:20:00|41209.7|41097.7|41231.3|41119.3|41247.6|41135.6|41192.9|41080.9|360
1649892300000|2022-04-13 23:25:00|41231.1|41119.1|41220|41108|41249.4|41137.4|41215.6|41103.6|283
1649892600000|2022-04-13 23:30:00|41219|41107|41200.2|41088.2|41222.1|41110.1|41190.9|41078.9|206
1649892900000|2022-04-13 23:35:00|41214.1|41102.1|41204.3|41092.3|41218.6|41106.6|41192.1|41080.1|148
1649893200000|2022-04-13 23:40:00|41211.1|41099.1|41216.3|41104.3|41248.1|41136.1|41208.8|41096.8|156
1649893500000|2022-04-13 23:45:00|41217.1|41105.1|41181.7|41069.7|41225|41113|41142.7|41030.7|212
1649893800000|2022-04-13 23:50:00|41181.5|41069.5|41214|41102|41217.1|41105.1|41178.9|41066.9|261
1649894100000|2022-04-13 23:55:00|41213.8|41101.8|41203.8|41091.8|41219.9|41107.9|41189.6|41077.6|170
1649894400000|2022-04-14 00:00:00|41206.8|41094.8|41178.2|41066.2|41209.9|41097.9|41120.4|41008.4|315
1649894700000|2022-04-14 00:05:00|41181.6|41069.6|41181.1|41069.1|41234.1|41122.1|41178.2|41066.2|186
1649895000000|2022-04-14 00:10:00|41179.5|41067.5|41229.4|41117.4|41237.5|41125.5|41172.7|41060.7|192
1649895300000|2022-04-14 00:15:00|41230.6|41118.6|41172.7|41060.7|41234.9|41122.9|41165.3|41053.3|231
1649895600000|2022-04-14 00:20:00|41177.4|41065.4|41218.4|41106.4|41224.3|41112.3|41152.4|41040.4|278
1649895900000|2022-04-14 00:25:00|41224.3|41112.3|41277.4|41165.4|41282.1|41170.1|41218.4|41106.4|228
1649896200000|2022-04-14 00:30:00|41277.3|41165.3|41322.4|41210.4|41327.9|41215.9|41263.7|41151.7|230
1649896500000|2022-04-14 00:35:00|41319.8|41207.8|41251.1|41139.1|41320.2|41208.2|41247.1|41135.1|215
1649896800000|2022-04-14 00:40:00|41255|41143|41213.6|41101.6|41258.4|41146.4|41196.5|41084.5|242
1649897100000|2022-04-14 00:45:00|41212.3|41100.3|41212.9|41100.9|41294.8|41182.8|41182.3|41070.3|387
1649897400000|2022-04-14 00:50:00|41211.7|41099.7|41250.8|41138.8|41253.3|41141.3|41209|41097|123
1649897700000|2022-04-14 00:55:00|41251|41139|41260.6|41148.6|41296.1|41184.1|41237.3|41125.3|204
1649898000000|2022-04-14 01:00:00|41260.4|41148.4|41263.9|41151.9|41285.1|41173.1|41239.6|41127.6|214
1649898300000|2022-04-14 01:05:00|41265.6|41153.6|41274|41162|41282.5|41170.5|41265.6|41153.6|189
1649898600000|2022-04-14 01:10:00|41275.9|41163.9|41279.1|41167.1|41297.4|41185.4|41263.3|41151.3|207
1649898900000|2022-04-14 01:15:00|41287.3|41175.3|41349|41237|41353.2|41241.2|41277.5|41165.5|361
1649899200000|2022-04-14 01:20:00|41351.7|41239.7|41368.8|41256.8|41369.5|41257.5|41334|41222|212
1649899500000|2022-04-14 01:25:00|41371.7|41259.7|41415.8|41303.8|41419.9|41307.9|41350.8|41238.8|295
1649899800000|2022-04-14 01:30:00|41415.7|41303.7|41427|41315|41435.7|41323.7|41367.3|41255.3|412
1649900100000|2022-04-14 01:35:00|41429|41317|41372|41260|41429|41317|41369.6|41257.6|280
1649900400000|2022-04-14 01:40:00|41376.6|41264.6|41407.4|41295.4|41441|41329|41366.1|41254.1|318
1649900700000|2022-04-14 01:45:00|41408.4|41296.4|41417.3|41305.3|41419.1|41307.1|41389.8|41277.8|273
1649901000000|2022-04-14 01:50:00|41412.1|41300.1|41511.2|41399.2|41538.1|41426.1|41412.1|41300.1|480
1649901300000|2022-04-14 01:55:00|41511.4|41399.4|41547.4|41435.4|41552|41440|41501.7|41389.7|448
1649901600000|2022-04-14 02:00:00|41538.2|41426.2|41488|41376|41545.1|41433.1|41477.3|41365.3|422
1649901900000|2022-04-14 02:05:00|41488.2|41376.2|41478.7|41366.7|41491.4|41379.4|41463.7|41351.7|166
1649902200000|2022-04-14 02:10:00|41489.5|41377.5|41472.3|41360.3|41532.8|41420.8|41469.5|41357.5|308
1649902500000|2022-04-14 02:15:00|41472|41360|41429.4|41317.4|41479.9|41367.9|41406.9|41294.9|368
1649902800000|2022-04-14 02:20:00|41429.8|41317.8|41460.5|41348.5|41467.7|41355.7|41427.8|41315.8|111
1649903100000|2022-04-14 02:25:00|41461.8|41349.8|41440.5|41328.5|41467.1|41355.1|41420.8|41308.8|308
1649903400000|2022-04-14 02:30:00|41440.6|41328.6|41431.9|41319.9|41444.6|41332.6|41408.8|41296.8|105
1649903700000|2022-04-14 02:35:00|41431.5|41319.5|41503.8|41391.8|41521.7|41409.7|41419|41307|206
1649904000000|2022-04-14 02:40:00|41501.2|41389.2|41481.1|41369.1|41502|41390|41461.5|41349.5|271
1649904300000|2022-04-14 02:45:00|41469|41357|41436|41324|41480.1|41368.1|41436|41324|264
1649904600000|2022-04-14 02:50:00|41435.3|41323.3|41490.7|41378.7|41500|41388|41422.3|41310.3|210
1649904900000|2022-04-14 02:55:00|41487.8|41375.8|41481.1|41369.1|41495.1|41383.1|41463|41351|138
1649905200000|2022-04-14 03:00:00|41481.3|41369.3|41455.9|41343.9|41510.4|41398.4|41455.3|41343.3|173
1649905500000|2022-04-14 03:05:00|41456.9|41344.9|41397.7|41285.7|41456.9|41344.9|41353.2|41241.2|370
1649905800000|2022-04-14 03:10:00|41399.6|41287.6|41397.2|41285.2|41410.9|41298.9|41392.3|41280.3|197
1649906100000|2022-04-14 03:15:00|41397.7|41285.7|41401.5|41289.5|41406.4|41294.4|41368.6|41256.6|168
1649906400000|2022-04-14 03:20:00|41398.2|41286.2|41404.7|41292.7|41416|41304|41382.4|41270.4|138
1649906700000|2022-04-14 03:25:00|41404.8|41292.8|41352.6|41240.6|41404.8|41292.8|41347.2|41235.2|168
1649907000000|2022-04-14 03:30:00|41353.5|41241.5|41343.9|41231.9|41374.2|41262.2|41341.1|41229.1|206
1649907300000|2022-04-14 03:35:00|41344.6|41232.6|41363.8|41251.8|41363.8|41251.8|41339.8|41227.8|300
1649907600000|2022-04-14 03:40:00|41364.1|41252.1|41367.4|41255.4|41388.6|41276.6|41363.1|41251.1|179
1649907900000|2022-04-14 03:45:00|41367.2|41255.2|41402.6|41290.6|41416.3|41304.3|41338.6|41226.6|283
1649908200000|2022-04-14 03:50:00|41401.3|41289.3|41373.6|41261.6|41401.3|41289.3|41355.7|41243.7|198
1649908500000|2022-04-14 03:55:00|41374.5|41262.5|41376.9|41264.9|41386.1|41274.1|41368.5|41256.5|73
1649908800000|2022-04-14 04:00:00|41376.8|41264.8|41379.4|41267.4|41418.4|41306.4|41376.3|41264.3|144
1649909100000|2022-04-14 04:05:00|41378|41266|41444.7|41332.7|41455|41343|41378|41266|164
1649909400000|2022-04-14 04:10:00|41446.6|41334.6|41465.1|41353.1|41465.1|41353.1|41429.8|41317.8|150
1649909700000|2022-04-14 04:15:00|41465.2|41353.2|41446.2|41334.2|41471.1|41359.1|41441.6|41329.6|225
1649910000000|2022-04-14 04:20:00|41446|41334|41447|41335|41449.3|41337.3|41431.8|41319.8|127
1649910300000|2022-04-14 04:25:00|41449.3|41337.3|41441.2|41329.2|41463.3|41351.3|41422.7|41310.7|182
1649910600000|2022-04-14 04:30:00|41434.7|41322.7|41437.1|41325.1|41472.6|41360.6|41430.3|41318.3|148
1649910900000|2022-04-14 04:35:00|41440.1|41328.1|41437.2|41325.2|41453.5|41341.5|41433|41321|172
1649911200000|2022-04-14 04:40:00|41437.5|41325.5|41353.1|41241.1|41441.3|41329.3|41344.7|41232.7|351
1649911500000|2022-04-14 04:45:00|41353.2|41241.2|41333.7|41221.7|41359.3|41247.3|41318.3|41206.3|294
1649911800000|2022-04-14 04:50:00|41333.8|41221.8|41337|41225|41340.1|41228.1|41302.1|41190.1|259
1649912100000|2022-04-14 04:55:00|41336.8|41224.8|41347.2|41235.2|41355.9|41243.9|41329.4|41217.4|235
1649912400000|2022-04-14 05:00:00|41348.2|41236.2|41355.3|41243.3|41372.4|41260.4|41342.6|41230.6|198
1649912700000|2022-04-14 05:05:00|41355.2|41243.2|41354.8|41242.8|41365.8|41253.8|41343.6|41231.6|206
1649913000000|2022-04-14 05:10:00|41356.5|41244.5|41392|41280|41401|41289|41346.7|41234.7|169
1649913300000|2022-04-14 05:15:00|41391.9|41279.9|41355.4|41243.4|41396.5|41284.5|41353.6|41241.6|292
1649913600000|2022-04-14 05:20:00|41355.6|41243.6|41366.2|41254.2|41373|41261|41341.8|41229.8|184
1649913900000|2022-04-14 05:25:00|41364.2|41252.2|41351.9|41239.9|41389.9|41277.9|41349.1|41237.1|242
1649914200000|2022-04-14 05:30:00|41351.5|41239.5|41316.9|41204.9|41356|41244|41304.1|41192.1|226
1649914500000|2022-04-14 05:35:00|41316.7|41204.7|41354.7|41242.7|41362.9|41250.9|41302.7|41190.7|232
1649914800000|2022-04-14 05:40:00|41361.2|41249.2|41339.1|41227.1|41361.2|41249.2|41335.2|41223.2|125
1649915100000|2022-04-14 05:45:00|41342.7|41230.7|41327.7|41215.7|41352.7|41240.7|41317|41205|193
1649915400000|2022-04-14 05:50:00|41323.6|41211.6|41360.7|41248.7|41361|41249|41315.3|41203.3|299
1649915700000|2022-04-14 05:55:00|41360|41248|41364.4|41252.4|41391.3|41279.3|41360|41248|207
1649916000000|2022-04-14 06:00:00|41366.2|41254.2|41376.4|41264.4|41391.7|41279.7|41361|41249|197
1649916300000|2022-04-14 06:05:00|41380.6|41268.6|41329.1|41217.1|41393.2|41281.2|41323.8|41211.8|388
1649916600000|2022-04-14 06:10:00|41328.4|41216.4|41281.9|41169.9|41336.8|41224.8|41279.4|41167.4|463
1649916900000|2022-04-14 06:15:00|41281.5|41169.5|41295.6|41183.6|41308.1|41196.1|41280.7|41168.7|309
1649917200000|2022-04-14 06:20:00|41295.4|41183.4|41307.1|41195.1|41317|41205|41286.5|41174.5|268
1649917500000|2022-04-14 06:25:00|41312.3|41200.3|41322.5|41210.5|41326.7|41214.7|41298.1|41186.1|262
1649917800000|2022-04-14 06:30:00|41319.4|41207.4|41266|41154|41319.4|41207.4|41248.1|41136.1|453
1649918100000|2022-04-14 06:35:00|41267.3|41155.3|41257.7|41145.7|41275.9|41163.9|41247.6|41135.6|246
1649918400000|2022-04-14 06:40:00|41258.4|41146.4|41259.3|41147.3|41262.5|41150.5|41223.4|41111.4|309
1649918700000|2022-04-14 06:45:00|41259.2|41147.2|41260.7|41148.7|41273.9|41161.9|41248.6|41136.6|261
1649919000000|2022-04-14 06:50:00|41261.2|41149.2|41263.5|41151.5|41264.4|41152.4|41239.5|41127.5|257
1649919300000|2022-04-14 06:55:00|41263|41151|41259.8|41147.8|41270.1|41158.1|41252.9|41140.9|188
1649919600000|2022-04-14 07:00:00|41260.4|41148.4|41268.5|41156.5|41270.8|41158.8|41235.5|41123.5|315
1649919900000|2022-04-14 07:05:00|41267.5|41155.5|41235.7|41123.7|41269.8|41157.8|41234.4|41122.4|319
1649920200000|2022-04-14 07:10:00|41236|41124|41248.7|41136.7|41248.9|41136.9|41221.5|41109.5|164
1649920500000|2022-04-14 07:15:00|41246.5|41134.5|41269|41157|41272.4|41160.4|41240.2|41128.2|186
1649920800000|2022-04-14 07:20:00|41269.4|41157.4|41329.5|41217.5|41346.2|41234.2|41259.7|41147.7|322
1649921100000|2022-04-14 07:25:00|41329.4|41217.4|41328.8|41216.8|41342.9|41230.9|41321.7|41209.7|132
1649921400000|2022-04-14 07:30:00|41332.5|41220.5|41330.7|41218.7|41365.7|41253.7|41329.6|41217.6|187
1649921700000|2022-04-14 07:35:00|41330.5|41218.5|41296.4|41184.4|41335.6|41223.6|41296.3|41184.3|260
1649922000000|2022-04-14 07:40:00|41293.3|41181.3|41350|41238|41350|41238|41293.3|41181.3|195
1649922300000|2022-04-14 07:45:00|41352.6|41240.6|41395.9|41283.9|41417.1|41305.1|41352.6|41240.6|238
1649922600000|2022-04-14 07:50:00|41395.1|41283.1|41340.4|41228.4|41395.1|41283.1|41330.4|41218.4|374
1649922900000|2022-04-14 07:55:00|41339.8|41227.8|41335.6|41223.6|41341.7|41229.7|41319.2|41207.2|276
1649923200000|2022-04-14 08:00:00|41334.2|41222.2|41313.9|41201.9|41372.6|41260.6|41311.5|41199.5|328
1649923500000|2022-04-14 08:05:00|41309.3|41197.3|41339.7|41227.7|41357.4|41245.4|41303.2|41191.2|228
1649923800000|2022-04-14 08:10:00|41339.4|41227.4|41361.2|41249.2|41372.6|41260.6|41337.6|41225.6|311
1649924100000|2022-04-14 08:15:00|41361.3|41249.3|41347.6|41235.6|41376.3|41264.3|41341.9|41229.9|155
1649924400000|2022-04-14 08:20:00|41352.8|41240.8|41345.4|41233.4|41355.5|41243.5|41330|41218|160
1649924700000|2022-04-14 08:25:00|41346.5|41234.5|41284.4|41172.4|41347.8|41235.8|41267.6|41155.6|283
1649925000000|2022-04-14 08:30:00|41284.8|41172.8|41271.5|41159.5|41288.3|41176.3|41252.5|41140.5|279
1649925300000|2022-04-14 08:35:00|41272.1|41160.1|41291.5|41179.5|41298.3|41186.3|41265.2|41153.2|353
1649925600000|2022-04-14 08:40:00|41293.5|41181.5|41271.7|41159.7|41332.1|41220.1|41267.3|41155.3|316
1649925900000|2022-04-14 08:45:00|41273.1|41161.1|41271.1|41159.1|41278.9|41166.9|41257.7|41145.7|214
1649926200000|2022-04-14 08:50:00|41270.6|41158.6|41234.2|41122.2|41277.2|41165.2|41231.3|41119.3|439
1649926500000|2022-04-14 08:55:00|41238|41126|41236|41124|41238|41126|41229.4|41117.4|289
1649926800000|2022-04-14 09:00:00|41232.6|41120.6|41224|41112|41239.7|41127.7|41219.5|41107.5|105
1649927100000|2022-04-14 09:05:00|41228.9|41116.9|41215.5|41103.5|41233.5|41121.5|41213.3|41101.3|191
1649927400000|2022-04-14 09:10:00|41215.2|41103.2|41182.3|41070.3|41215.2|41103.2|41168.1|41056.1|202
1649927700000|2022-04-14 09:15:00|41182.5|41070.5|41197.6|41085.6|41209.6|41097.6|41182.3|41070.3|267
1649928000000|2022-04-14 09:20:00|41197.2|41085.2|41181.7|41069.7|41197.7|41085.7|41175.4|41063.4|245
1649928300000|2022-04-14 09:25:00|41180.9|41068.9|41105.8|40993.8|41180.9|41068.9|41040.9|40928.9|550
1649928600000|2022-04-14 09:30:00|41107.2|40995.2|41161.4|41049.4|41165.5|41053.5|41075.8|40963.8|342
1649928900000|2022-04-14 09:35:00|41164.1|41052.1|41187.4|41075.4|41189.6|41077.6|41140.8|41028.8|324
1649929200000|2022-04-14 09:40:00|41187.5|41075.5|41199.8|41087.8|41244.5|41132.5|41187.4|41075.4|250
1649929500000|2022-04-14 09:45:00|41199.7|41087.7|41174.4|41062.4|41210.6|41098.6|41156.5|41044.5|275
1649929800000|2022-04-14 09:50:00|41175.3|41063.3|41236.8|41124.8|41258.3|41146.3|41136.5|41024.5|314
1649930100000|2022-04-14 09:55:00|41237.6|41125.6|41244.3|41132.3|41271.3|41159.3|41228.3|41116.3|388
1649930400000|2022-04-14 10:00:00|41243.7|41131.7|41241.2|41129.2|41257.2|41145.2|41232.5|41120.5|290
1649930700000|2022-04-14 10:05:00|41236.9|41124.9|41238.4|41126.4|41238.4|41126.4|41207.4|41095.4|236
1649931000000|2022-04-14 10:10:00|41242.5|41130.5|41238.7|41126.7|41267.2|41155.2|41209.6|41097.6|280
1649931300000|2022-04-14 10:15:00|41238.1|41126.1|41197.9|41085.9|41271.1|41159.1|41194.8|41082.8|392
1649931600000|2022-04-14 10:20:00|41197.2|41085.2|41228.3|41116.3|41228.3|41116.3|41176.9|41064.9|265
1649931900000|2022-04-14 10:25:00|41230.5|41118.5|41216.8|41104.8|41237.8|41125.8|41204|41092|214
1649932200000|2022-04-14 10:30:00|41218.6|41106.6|41159.2|41047.2|41227.9|41115.9|41146.1|41034.1|347
1649932500000|2022-04-14 10:35:00|41154.5|41042.5|41132.8|41020.8|41159.9|41047.9|41115.2|41003.2|311
1649932800000|2022-04-14 10:40:00|41137.4|41025.4|41140.7|41028.7|41165.6|41053.6|41120.5|41008.5|318
1649933100000|2022-04-14 10:45:00|41140.5|41028.5|41053.9|40941.9|41143.2|41031.2|41053.9|40941.9|397
1649933400000|2022-04-14 10:50:00|41053.7|40941.7|41049.1|40937.1|41082.3|40970.3|41018.8|40906.8|403
1649933700000|2022-04-14 10:55:00|41049.2|40937.2|41011.1|40899.1|41063|40951|41007.7|40895.7|336
1649934000000|2022-04-14 11:00:00|41011.6|40899.6|41049.4|40937.4|41055|40943|41006.8|40894.8|347
1649934300000|2022-04-14 11:05:00|41049.3|40937.3|41054.4|40942.4|41094.9|40982.9|41041.6|40929.6|357
1649934600000|2022-04-14 11:10:00|41054.3|40942.3|41115.7|41003.7|41128.2|41016.2|41032.4|40920.4|384
1649934900000|2022-04-14 11:15:00|41115.9|41003.9|41045.5|40933.5|41119|41007|41023.1|40911.1|278
1649935200000|2022-04-14 11:20:00|41046.1|40934.1|41041.9|40929.9|41052.7|40940.7|41014.1|40902.1|362
1649935500000|2022-04-14 11:25:00|41044.3|40932.3|41072.5|40960.5|41085.5|40973.5|41027.8|40915.8|301
1649935800000|2022-04-14 11:30:00|41070.8|40958.8|41084.1|40972.1|41090.1|40978.1|41038|40926|277
1649936100000|2022-04-14 11:35:00|41078.6|40966.6|41061.8|40949.8|41101.3|40989.3|41042.8|40930.8|268
1649936400000|2022-04-14 11:40:00|41061.1|40949.1|41036.2|40924.2|41069.2|40957.2|41027|40915|410
1649936700000|2022-04-14 11:45:00|41038.3|40926.3|41052.9|40940.9|41107.3|40995.3|41022.5|40910.5|302
1649937000000|2022-04-14 11:50:00|41046.2|40934.2|40943.4|40831.4|41052.9|40940.9|40923.9|40811.9|379
1649937300000|2022-04-14 11:55:00|40943.6|40831.6|40976|40864|40976|40864|40942.4|40830.4|272
1649937600000|2022-04-14 12:00:00|40977.2|40865.2|40961.3|40849.3|41013.7|40901.7|40934.8|40822.8|426
1649937900000|2022-04-14 12:05:00|40961.2|40849.2|41038.6|40926.6|41038.6|40926.6|40959.4|40847.4|362
1649938200000|2022-04-14 12:10:00|41037.6|40925.6|41049.3|40937.3|41054.3|40942.3|41025.5|40913.5|273
1649938500000|2022-04-14 12:15:00|41047|40935|41089.3|40977.3|41148.6|41036.6|41047|40935|373
1649938800000|2022-04-14 12:20:00|41087.3|40975.3|41106|40994|41137.1|41025.1|41082.2|40970.2|397
1649939100000|2022-04-14 12:25:00|41107.3|40995.3|41090.3|40978.3|41107.3|40995.3|41070.5|40958.5|256
1649939400000|2022-04-14 12:30:00|41091.3|40979.3|41073.7|40961.7|41138.3|41026.3|41056.9|40944.9|398
1649939700000|2022-04-14 12:35:00|41072|40960|41068.2|40956.2|41080.7|40968.7|41052.5|40940.5|295
1649940000000|2022-04-14 12:40:00|41068.5|40956.5|41079.2|40967.2|41087.1|40975.1|41060.9|40948.9|242
1649940300000|2022-04-14 12:45:00|41079.9|40967.9|41209.2|41097.2|41220|41108|41066.2|40954.2|356
1649940600000|2022-04-14 12:50:00|41209.1|41097.1|41178.6|41066.6|41220.3|41108.3|41163.8|41051.8|288
1649940900000|2022-04-14 12:55:00|41181.6|41069.6|41213.1|41101.1|41242.9|41130.9|41160.9|41048.9|277
1649941200000|2022-04-14 13:00:00|41214|41102|41255.6|41143.6|41258.3|41146.3|41209.2|41097.2|284
1649941500000|2022-04-14 13:05:00|41255.2|41143.2|41267.2|41155.2|41341.9|41229.9|41255.2|41143.2|479
1649941800000|2022-04-14 13:10:00|41269.1|41157.1|41227.6|41115.6|41277.1|41165.1|41224.4|41112.4|294
1649942100000|2022-04-14 13:15:00|41237.9|41125.9|41191|41079|41242.4|41130.4|41170.2|41058.2|311
1649942400000|2022-04-14 13:20:00|41185.4|41073.4|41159.1|41047.1|41191.7|41079.7|41152.4|41040.4|215
1649942700000|2022-04-14 13:25:00|41160.9|41048.9|41270.2|41158.2|41273.3|41161.3|41143.8|41031.8|381
1649943000000|2022-04-14 13:30:00|41268.8|41156.8|41309.5|41197.5|41309.5|41197.5|41235.7|41123.7|488
1649943300000|2022-04-14 13:35:00|41306.3|41194.3|41182.8|41070.8|41353.4|41241.4|41173.8|41061.8|614
1649943600000|2022-04-14 13:40:00|41174.8|41062.8|40830.1|40718.1|41193.9|41081.9|40761.5|40649.5|960
1649943900000|2022-04-14 13:45:00|40830.3|40718.3|40774.7|40662.7|40868.9|40756.9|40680.6|40568.6|947
1649944200000|2022-04-14 13:50:00|40774.3|40662.3|40674.2|40562.2|40789.7|40677.7|40596.9|40484.9|721
1649944500000|2022-04-14 13:55:00|40680.9|40568.9|40668.3|40556.3|40730.6|40618.6|40632.9|40520.9|640
1649944800000|2022-04-14 14:00:00|40668.2|40556.2|40543.1|40431.1|40711.2|40599.2|40507.2|40395.2|783
1649945100000|2022-04-14 14:05:00|40535.6|40423.6|40455.3|40343.3|40550.7|40438.7|40389.8|40277.8|841
1649945400000|2022-04-14 14:10:00|40458.9|40346.9|40517.9|40405.9|40530.9|40418.9|40438.1|40326.1|567
1649945700000|2022-04-14 14:15:00|40511.3|40399.3|40408.5|40296.5|40531.2|40419.2|40398.2|40286.2|460
1649946000000|2022-04-14 14:20:00|40408.2|40296.2|40536.3|40424.3|40564.6|40452.6|40393.7|40281.7|386
1649946300000|2022-04-14 14:25:00|40536.8|40424.8|40538.6|40426.6|40558|40446|40500.6|40388.6|604
1649946600000|2022-04-14 14:30:00|40537.1|40425.1|40577|40465|40718.1|40606.1|40537.1|40425.1|753
1649946900000|2022-04-14 14:35:00|40588.1|40476.1|40488.4|40376.4|40595.8|40483.8|40468.7|40356.7|638
1649947200000|2022-04-14 14:40:00|40487.2|40375.2|40490.1|40378.1|40542.9|40430.9|40475.1|40363.1|550
1649947500000|2022-04-14 14:45:00|40488.4|40376.4|40459.5|40347.5|40532.6|40420.6|40448.6|40336.6|584
1649947800000|2022-04-14 14:50:00|40457.8|40345.8|40484.6|40372.6|40498.5|40386.5|40429.9|40317.9|490
1649948100000|2022-04-14 14:55:00|40489.5|40377.5|40509.5|40397.5|40533.2|40421.2|40483.5|40371.5|504
1649948400000|2022-04-14 15:00:00|40509.3|40397.3|40514.7|40402.7|40543.4|40431.4|40471.3|40359.3|259
1649948700000|2022-04-14 15:05:00|40515|40403|40489.9|40377.9|40543.2|40431.2|40452.3|40340.3|496
1649949000000|2022-04-14 15:10:00|40489.7|40377.7|40490.1|40378.1|40528.5|40416.5|40458.3|40346.3|458
1649949300000|2022-04-14 15:15:00|40496.2|40384.2|40479.8|40367.8|40536.3|40424.3|40456|40344|527
1649949600000|2022-04-14 15:20:00|40485.8|40373.8|40492.2|40380.2|40492.2|40380.2|40414.2|40302.2|488
1649949900000|2022-04-14 15:25:00|40495.4|40383.4|40487.8|40375.8|40527.8|40415.8|40471.3|40359.3|365
1649950200000|2022-04-14 15:30:00|40488.1|40376.1|40422|40310|40496.9|40384.9|40409.1|40297.1|329
1649950500000|2022-04-14 15:35:00|40420.1|40308.1|40154.5|40042.5|40433.6|40321.6|40112|40000|770
1649950800000|2022-04-14 15:40:00|40153.2|40041.2|40040.4|39928.4|40183.6|40071.6|40028.1|39916.1|745
1649951100000|2022-04-14 15:45:00|40039.3|39927.3|40006.1|39894.1|40095.8|39983.8|40005.5|39893.5|643
1649951400000|2022-04-14 15:50:00|40005.6|39893.6|40033.4|39921.4|40052.6|39940.6|39993.8|39881.8|667
1649951700000|2022-04-14 15:55:00|40033.6|39921.6|40017.9|39905.9|40044|39932|39998.2|39886.2|461
1649952000000|2022-04-14 16:00:00|40020.6|39908.6|39971.6|39859.6|40087.2|39975.2|39926.4|39814.4|748
1649952300000|2022-04-14 16:05:00|39971.3|39859.3|40057.8|39945.8|40057.8|39945.8|39948.3|39836.3|561
1649952600000|2022-04-14 16:10:00|40060|39948|40043.3|39931.3|40117.1|40005.1|40023.7|39911.7|521
1649952900000|2022-04-14 16:15:00|40047.3|39935.3|39991.7|39879.7|40072.5|39960.5|39977.2|39865.2|479
1649953200000|2022-04-14 16:20:00|39992.2|39880.2|40021.3|39909.3|40051|39939|39973.5|39861.5|296
1649953500000|2022-04-14 16:25:00|40021.6|39909.6|40006.7|39894.7|40031.1|39919.1|39975.8|39863.8|317
1649953800000|2022-04-14 16:30:00|40006.3|39894.3|39964.3|39852.3|40042.6|39930.6|39937.1|39825.1|384
1649954100000|2022-04-14 16:35:00|39963.3|39851.3|39867.7|39755.7|39963.3|39851.3|39847.2|39735.2|674
1649954400000|2022-04-14 16:40:00|39869.7|39757.7|39919.4|39807.4|39919.5|39807.5|39829.7|39717.7|464
1649954700000|2022-04-14 16:45:00|39916.4|39804.4|39864.7|39752.7|39945|39833|39864.7|39752.7|381
1649955000000|2022-04-14 16:50:00|39864.2|39752.2|39873.7|39761.7|39902.2|39790.2|39848.7|39736.7|317
1649955300000|2022-04-14 16:55:00|39874.7|39762.7|40008.5|39896.5|40010.4|39898.4|39873.7|39761.7|318
1649955600000|2022-04-14 17:00:00|40005.7|39893.7|39989.5|39877.5|40006.5|39894.5|39962.1|39850.1|391
1649955900000|2022-04-14 17:05:00|39992.2|39880.2|39982|39870|40028|39916|39979.6|39867.6|294
1649956200000|2022-04-14 17:10:00|39983|39871|39948.9|39836.9|40016|39904|39946.3|39834.3|392
1649956500000|2022-04-14 17:15:00|39947.4|39835.4|39927.8|39815.8|39954.2|39842.2|39922|39810|425
1649956800000|2022-04-14 17:20:00|39928.1|39816.1|39951.6|39839.6|39961.8|39849.8|39912.9|39800.9|296
1649957100000|2022-04-14 17:25:00|39949.2|39837.2|39994|39882|40000.6|39888.6|39949|39837|247
1649957400000|2022-04-14 17:30:00|39993.2|39881.2|40090.5|39978.5|40092.2|39980.2|39973.3|39861.3|259
1649957700000|2022-04-14 17:35:00|40092|39980|40036.1|39924.1|40106.7|39994.7|40036.1|39924.1|348
1649958000000|2022-04-14 17:40:00|40035.9|39923.9|39965.2|39853.2|40043.8|39931.8|39965.2|39853.2|273
1649958300000|2022-04-14 17:45:00|39965|39853|39935.7|39823.7|39972.9|39860.9|39906.8|39794.8|431
1649958600000|2022-04-14 17:50:00|39935.8|39823.8|39929.5|39817.5|39940.1|39828.1|39908.8|39796.8|250
1649958900000|2022-04-14 17:55:00|39927.7|39815.7|40044.2|39932.2|40044.2|39932.2|39927.7|39815.7|385
1649959200000|2022-04-14 18:00:00|40042.8|39930.8|40070.5|39958.5|40080|39968|40020.4|39908.4|371
1649959500000|2022-04-14 18:05:00|40068.9|39956.9|39994.2|39882.2|40072.6|39960.6|39994.2|39882.2|409
1649959800000|2022-04-14 18:10:00|39994.9|39882.9|40016.1|39904.1|40030.3|39918.3|39988.5|39876.5|327
1649960100000|2022-04-14 18:15:00|40016.3|39904.3|39986|39874|40037.9|39925.9|39972.6|39860.6|207
1649960400000|2022-04-14 18:20:00|39987|39875|39929.2|39817.2|39991.9|39879.9|39922.4|39810.4|233
1649960700000|2022-04-14 18:25:00|39930.4|39818.4|39990.3|39878.3|40004.3|39892.3|39921.4|39809.4|442
1649961000000|2022-04-14 18:30:00|39990.8|39878.8|39930.2|39818.2|40015.2|39903.2|39914.5|39802.5|485
1649961300000|2022-04-14 18:35:00|39931.2|39819.2|39923.3|39811.3|39941.7|39829.7|39916.3|39804.3|265
1649961600000|2022-04-14 18:40:00|39926.9|39814.9|39954.5|39842.5|39964.6|39852.6|39918|39806|227
1649961900000|2022-04-14 18:45:00|39960.9|39848.9|39961.4|39849.4|39969.4|39857.4|39947.9|39835.9|237
1649962200000|2022-04-14 18:50:00|39961.2|39849.2|39740.1|39628.1|39982.4|39870.4|39733.9|39621.9|371
1649962500000|2022-04-14 18:55:00|39747.5|39635.5|39723.2|39611.2|39788.4|39676.4|39696.9|39584.9|701
1649962800000|2022-04-14 19:00:00|39722.3|39610.3|39766.1|39654.1|39781.1|39669.1|39631.7|39519.7|655
1649963100000|2022-04-14 19:05:00|39765.9|39653.9|39777.2|39665.2|39833.5|39721.5|39758.1|39646.1|499
1649963400000|2022-04-14 19:10:00|39777.4|39665.4|39784|39672|39806.7|39694.7|39765.7|39653.7|341
1649963700000|2022-04-14 19:15:00|39786.6|39674.6|39828.1|39716.1|39848.2|39736.2|39762.8|39650.8|527
1649964000000|2022-04-14 19:20:00|39828.9|39716.9|39809.4|39697.4|39840.1|39728.1|39793.1|39681.1|414
1649964300000|2022-04-14 19:25:00|39809.2|39697.2|39805.1|39693.1|39839.2|39727.2|39783.7|39671.7|490
1649964600000|2022-04-14 19:30:00|39806.4|39694.4|39800.5|39688.5|39817.6|39705.6|39778|39666|430
1649964900000|2022-04-14 19:35:00|39797.4|39685.4|39789.4|39677.4|39844.6|39732.6|39775.7|39663.7|294
1649965200000|2022-04-14 19:40:00|39789.7|39677.7|39839.6|39727.6|39845.8|39733.8|39786.2|39674.2|361
1649965500000|2022-04-14 19:45:00|39840.1|39728.1|39839.9|39727.9|39848.1|39736.1|39825.9|39713.9|363
1649965800000|2022-04-14 19:50:00|39837.9|39725.9|39879.7|39767.7|39893.2|39781.2|39805.5|39693.5|510
1649966100000|2022-04-14 19:55:00|39878.3|39766.3|39836.4|39724.4|39901.5|39789.5|39820.4|39708.4|510
1649966400000|2022-04-14 20:00:00|39836.3|39724.3|39798|39686|39842.6|39730.6|39759.8|39647.8|415
1649966700000|2022-04-14 20:05:00|39796.3|39684.3|39758.5|39646.5|39856.2|39744.2|39726.8|39614.8|470
1649967000000|2022-04-14 20:10:00|39760.8|39648.8|39765.2|39653.2|39770.3|39658.3|39735.2|39623.2|322
1649967300000|2022-04-14 20:15:00|39762.6|39650.6|39767.1|39655.1|39809.7|39697.7|39743.1|39631.1|469
1649967600000|2022-04-14 20:20:00|39769.2|39657.2|39808.8|39696.8|39826.6|39714.6|39769.2|39657.2|311
1649967900000|2022-04-14 20:25:00|39807.1|39695.1|39835.3|39723.3|39844.9|39732.9|39803.1|39691.1|243
1649968200000|2022-04-14 20:30:00|39836.1|39724.1|39895.6|39783.6|39904.9|39792.9|39832.9|39720.9|295
1649968500000|2022-04-14 20:35:00|39897|39785|39945.2|39833.2|39947.8|39835.8|39873.8|39761.8|336
1649968800000|2022-04-14 20:40:00|39945.4|39833.4|39913|39801|39945.4|39833.4|39901.7|39789.7|292
1649969100000|2022-04-14 20:45:00|39912.9|39800.9|39927.3|39815.3|39928.8|39816.8|39863.9|39751.9|382
1649969400000|2022-04-14 20:50:00|39927.2|39815.2|39931.6|39819.6|39938.5|39826.5|39916.9|39804.9|242
1649969700000|2022-04-14 20:55:00|39933.5|39821.5|39964.7|39852.7|39964.8|39852.8|39919.4|39807.4|395
1649970000000|2022-04-14 21:00:00|39964.8|39852.8|39938.6|39826.6|39985.2|39873.2|39938.6|39826.6|368
1649970300000|2022-04-14 21:05:00|39935.4|39823.4|39959.5|39847.5|39975.5|39863.5|39928.6|39816.6|245
1649970600000|2022-04-14 21:10:00|39960.3|39848.3|39927.8|39815.8|39968.1|39856.1|39927.8|39815.8|295
1649970900000|2022-04-14 21:15:00|39927.9|39815.9|39936.2|39824.2|39939.1|39827.1|39925.8|39813.8|25
1649971200000|2022-04-14 21:20:00|39936|39824|39961|39849|39962.3|39850.3|39936|39824|190
1649971500000|2022-04-14 21:25:00|39961.2|39849.2|39962.7|39850.7|39971.9|39859.9|39945|39833|227
1649971800000|2022-04-14 21:30:00|39962.8|39850.8|40024|39912|40024.5|39912.5|39962.8|39850.8|185
1649972100000|2022-04-14 21:35:00|40018.2|39906.2|40051.9|39939.9|40056.8|39944.8|40005.4|39893.4|163
1649972400000|2022-04-14 21:40:00|40049.5|39937.5|39966.7|39854.7|40051.9|39939.9|39966.7|39854.7|309
1649972700000|2022-04-14 21:45:00|39970.1|39858.1|39965.3|39853.3|39987.9|39875.9|39952.1|39840.1|150
1649973000000|2022-04-14 21:50:00|39971|39859|40024|39912|40034.9|39922.9|39967.2|39855.2|227
1649973300000|2022-04-14 21:55:00|40023.4|39911.4|40029.9|39917.9|40036.9|39924.9|40000.1|39888.1|228
1649973600000|2022-04-14 22:00:00|40029.4|39917.4|40018.2|39906.2|40038.5|39926.5|40008.4|39896.4|390
1649973900000|2022-04-14 22:05:00|40021.4|39909.4|40066.5|39924.5|40066.7|39925.3|40014.8|39902.8|223
1649974200000|2022-04-14 22:10:00|40066.7|39924.7|40083.9|39941.9|40091.8|39949.8|40050.2|39908.2|244
1649974500000|2022-04-14 22:15:00|40084.1|39942.1|40038.3|39896.3|40085.3|39943.3|40034.8|39892.8|152
1649974800000|2022-04-14 22:20:00|40038.1|39896.1|40037.7|39895.7|40057.2|39915.2|40031.8|39889.8|243
1649975100000|2022-04-14 22:25:00|40042.5|39900.5|40049.5|39907.5|40061.5|39919.5|40034.3|39892.3|78
1649975400000|2022-04-14 22:30:00|40048.8|39906.8|40037|39895|40054.8|39912.8|40031.2|39889.2|81
1649975700000|2022-04-14 22:35:00|40038.7|39896.7|39931.3|39789.3|40039.3|39897.3|39924.6|39782.6|394
1649976000000|2022-04-14 22:40:00|39931.1|39789.1|39953|39811|39954.7|39812.7|39926.1|39784.1|111
1649976300000|2022-04-14 22:45:00|39952|39810|39972|39830|39986.5|39844.5|39926.3|39784.3|275
1649976600000|2022-04-14 22:50:00|39970.1|39828.1|39921.2|39779.2|39970.1|39828.1|39919.1|39777.1|209
1649976900000|2022-04-14 22:55:00|39921.1|39779.1|39911.5|39769.5|39925|39783|39885.5|39743.5|307
1649977200000|2022-04-14 23:00:00|39911.6|39769.6|39919.5|39777.5|39931.6|39789.6|39904.9|39762.9|272
1649977500000|2022-04-14 23:05:00|39918.8|39776.8|39952.1|39810.1|39952.2|39810.2|39906|39764|254
1649977800000|2022-04-14 23:10:00|39952.2|39810.2|39977.9|39835.9|39991.8|39849.8|39941.3|39799.3|231
1649978100000|2022-04-14 23:15:00|39977.8|39835.8|39982.5|39840.5|39989.6|39847.6|39971.2|39829.2|163
1649978400000|2022-04-14 23:20:00|39982.1|39840.1|39936.1|39794.1|39985.1|39843.1|39935.9|39793.9|204
1649978700000|2022-04-14 23:25:00|39936.9|39794.9|39972|39830|39978.7|39836.7|39936.9|39794.9|103
1649979000000|2022-04-14 23:30:00|39971.3|39829.3|39954|39812|39982.8|39840.8|39937.9|39795.9|166
1649979300000|2022-04-14 23:35:00|39959|39817|39990.7|39848.7|40009.7|39867.7|39959|39817|76
1649979600000|2022-04-14 23:40:00|39990.6|39848.6|40010.4|39868.4|40027.4|39885.4|39987|39845|182
1649979900000|2022-04-14 23:45:00|40010.6|39868.6|40008|39866|40016.3|39874.3|39989.5|39847.5|244
1649980200000|2022-04-14 23:50:00|40007|39865|39989.5|39847.5|40008.5|39866.5|39966.2|39824.2|264
1649980500000|2022-04-14 23:55:00|39987.9|39845.9|40014.9|39872.9|40017.2|39875.2|39979.4|39837.4|163
1649980800000|2022-04-15 00:00:00|40013.4|39871.4|40039.7|39897.7|40060.3|39918.3|39984.9|39842.9|348
1649981100000|2022-04-15 00:05:00|40039.3|39897.3|40048.4|39906.4|40064.3|39922.3|40021.9|39879.9|290
1649981400000|2022-04-15 00:10:00|40048|39906|40033|39891|40075.9|39933.9|40032.5|39890.5|209
1649981700000|2022-04-15 00:15:00|40032.1|39890.1|40046.4|39904.4|40058|39916|40019.7|39877.7|201
1649982000000|2022-04-15 00:20:00|40045.7|39903.7|40186.5|40044.5|40186.5|40044.5|40045.7|39903.7|227
1649982300000|2022-04-15 00:25:00|40191.3|40049.3|40183.4|40041.4|40234|40092|40173.9|40031.9|239
1649982600000|2022-04-15 00:30:00|40181.5|40039.5|40095.4|39953.4|40184.3|40042.3|40085.5|39943.5|412
1649982900000|2022-04-15 00:35:00|40096.1|39954.1|39997.6|39855.6|40112|39970|39997.6|39855.6|247
1649983200000|2022-04-15 00:40:00|39995.8|39853.8|39929.8|39787.8|39995.8|39853.8|39907.6|39765.6|462
1649983500000|2022-04-15 00:45:00|39929.1|39787.1|39969|39827|39969.3|39827.3|39856.1|39714.1|437
1649983800000|2022-04-15 00:50:00|39968.9|39826.9|39968.2|39826.2|39973.4|39831.4|39955|39813|213
1649984100000|2022-04-15 00:55:00|39967.5|39825.5|39930.8|39788.8|39968|39826|39908|39766|256
1649984400000|2022-04-15 01:00:00|39925.2|39783.2|39910|39768|39933|39791|39908.5|39766.5|322
1649984700000|2022-04-15 01:05:00|39907.6|39765.6|39995.3|39853.3|40003|39861|39907.6|39765.6|311
1649985000000|2022-04-15 01:10:00|39995.2|39853.2|39959.2|39817.2|40001.9|39859.9|39952.2|39810.2|183
1649985300000|2022-04-15 01:15:00|39959.9|39817.9|39996.1|39854.1|40015.7|39873.7|39959.9|39817.9|260
1649985600000|2022-04-15 01:20:00|39995.4|39853.4|40017.2|39875.2|40017.4|39875.4|39994.6|39852.6|212
1649985900000|2022-04-15 01:25:00|40015.8|39873.8|40015.9|39873.9|40024.2|39882.2|40010.5|39868.5|377
1649986200000|2022-04-15 01:30:00|40014.3|39872.3|40012.4|39870.4|40040.6|39898.6|40001.5|39859.5|381
1649986500000|2022-04-15 01:35:00|40010.2|39868.2|39958.7|39816.7|40014.5|39872.5|39956.8|39814.8|295
1649986800000|2022-04-15 01:40:00|39960.1|39818.1|40042.2|39900.2|40046|39904|39959.1|39817.1|152
1649987100000|2022-04-15 01:45:00|40042.7|39900.7|40023.3|39881.3|40046.7|39904.7|40016.1|39874.1|178
1649987400000|2022-04-15 01:50:00|40023|39881|40035.8|39893.8|40049.6|39907.6|40015.1|39873.1|202
1649987700000|2022-04-15 01:55:00|40036.1|39894.1|40018.4|39876.4|40047.8|39905.8|40010.8|39868.8|303
1649988000000|2022-04-15 02:00:00|40017.6|39875.6|39996.4|39854.4|40035.3|39893.3|39996.4|39854.4|197
1649988300000|2022-04-15 02:05:00|39996.5|39854.5|40011.8|39869.8|40012.3|39870.3|39994.3|39852.3|195
1649988600000|2022-04-15 02:10:00|40011.7|39869.7|40022.7|39880.7|40027.8|39885.8|40008.6|39866.6|229
1649988900000|2022-04-15 02:15:00|40022.8|39880.8|40072.7|39930.7|40074.9|39932.9|40012.3|39870.3|352
1649989200000|2022-04-15 02:20:00|40073.8|39931.8|40098.5|39956.5|40141.8|39999.8|40070.3|39928.3|499
1649989500000|2022-04-15 02:25:00|40100|39958|40106|39964|40123.1|39981.1|40094|39952|267
1649989800000|2022-04-15 02:30:00|40106.5|39964.5|40086.2|39944.2|40124.7|39982.7|40069.5|39927.5|390
1649990100000|2022-04-15 02:35:00|40085.8|39943.8|40086.9|39974.9|40088|39975.5|40067.6|39926.4|211
1649990400000|2022-04-15 02:40:00|40085.9|39973.9|40092.7|39980.7|40118.1|40006.1|40078.6|39966.6|350
1649990700000|2022-04-15 02:45:00|40092.8|39980.8|40086.5|39974.5|40106|39994|40074|39962|211
1649991000000|2022-04-15 02:50:00|40086.7|39974.7|40073.5|39961.5|40093.7|39981.7|40071.9|39959.9|281
1649991300000|2022-04-15 02:55:00|40072.1|39960.1|40074.7|39962.7|40080.3|39968.3|40041.4|39929.4|59
1649991600000|2022-04-15 03:00:00|40074.3|39962.3|40120.5|39978.5|40121.8|39979.8|40062.1|39936|164
1649991900000|2022-04-15 03:05:00|40125|39983|40166.2|40024.2|40184.3|40042.3|40120.5|39978.5|369
1649992200000|2022-04-15 03:10:00|40166.3|40024.3|40170.5|40028.5|40185.7|40043.7|40164|40022|220
1649992500000|2022-04-15 03:15:00|40169.6|40027.6|40135.6|39993.6|40173.8|40031.8|40131.7|39989.7|218
1649992800000|2022-04-15 03:20:00|40135.3|39993.3|40160|40018|40166.1|40024.1|40133|39991|271
1649993100000|2022-04-15 03:25:00|40161.4|40019.4|40207.4|40065.4|40227.9|40085.9|40160.1|40018.1|161
1649993400000|2022-04-15 03:30:00|40208.1|40066.1|40224.3|40082.3|40255.3|40113.3|40203.3|40061.3|306
1649993700000|2022-04-15 03:35:00|40224.1|40082.1|40158.8|40046.8|40232.6|40090.6|40158.8|40030|226
1649994000000|2022-04-15 03:40:00|40159.3|40047.3|40168.8|40056.8|40180.9|40068.9|40158.3|40046.3|121
1649994300000|2022-04-15 03:45:00|40169|40057|40178.1|40066.1|40202.1|40090.1|40169|40057|168
1649994600000|2022-04-15 03:50:00|40177.9|40065.9|40235|40123|40236.3|40124.3|40177.4|40065.4|177
1649994900000|2022-04-15 03:55:00|40234.8|40122.8|40261.2|40149.2|40264.3|40152.3|40208.3|40096.3|390
1649995200000|2022-04-15 04:00:00|40261|40149|40251.9|40139.9|40265.2|40153.2|40232.4|40120.4|391
1649995500000|2022-04-15 04:05:00|40251.2|40139.2|40232.5|40120.5|40251.9|40139.9|40225.9|40113.9|258
1649995800000|2022-04-15 04:10:00|40231.3|40119.3|40260.8|40148.8|40262.2|40150.2|40227.5|40115.5|162
1649996100000|2022-04-15 04:15:00|40260.9|40148.9|40311.3|40199.3|40316.9|40204.9|40234.1|40122.1|263
1649996400000|2022-04-15 04:20:00|40312.7|40200.7|40292.8|40180.8|40322.5|40210.5|40283.1|40171.1|179
1649996700000|2022-04-15 04:25:00|40295.9|40183.9|40224.1|40112.1|40295.9|40183.9|40222.9|40110.9|192
1649997000000|2022-04-15 04:30:00|40220.9|40108.9|40199.3|40087.3|40232.8|40120.8|40188.5|40076.5|225
1649997300000|2022-04-15 04:35:00|40205.5|40093.5|40206.6|40094.6|40217.6|40105.6|40182.4|40070.4|197
1649997600000|2022-04-15 04:40:00|40205.2|40093.2|40211.1|40099.1|40215.7|40103.7|40203.1|40091.1|97
1649997900000|2022-04-15 04:45:00|40210.4|40098.4|40206.1|40094.1|40213.9|40101.9|40203.2|40091.2|141
1649998200000|2022-04-15 04:50:00|40206.3|40094.3|40161.9|40049.9|40215.5|40103.5|40158.5|40046.5|239
1649998500000|2022-04-15 04:55:00|40163.7|40051.7|40157.5|40045.5|40165|40053|40130.1|40018.1|189
1649998800000|2022-04-15 05:00:00|40161|40049|40177.6|40065.6|40192|40080|40150.4|40038.4|179
1649999100000|2022-04-15 05:05:00|40177.4|40065.4|40189.6|40077.6|40194.8|40082.8|40171.8|40059.8|118
1649999400000|2022-04-15 05:10:00|40193.4|40081.4|40180.5|40068.5|40203.5|40091.5|40171.1|40059.1|214
1649999700000|2022-04-15 05:15:00|40180.3|40068.3|40180.6|40068.6|40186.5|40074.5|40165.3|40053.3|84
1650000000000|2022-04-15 05:20:00|40183.9|40071.9|40222.9|40110.9|40233.4|40121.4|40179.6|40067.6|167
1650000300000|2022-04-15 05:25:00|40225.9|40113.9|40237.9|40125.9|40249.8|40137.8|40202.2|40090.2|108
1650000600000|2022-04-15 05:30:00|40237.5|40125.5|40213.9|40101.9|40240.6|40128.6|40188.7|40076.7|208
1650000900000|2022-04-15 05:35:00|40213.1|40101.1|40262.9|40150.9|40270.4|40158.4|40210.4|40098.4|151
1650001200000|2022-04-15 05:40:00|40261.8|40149.8|40253.9|40141.9|40267.9|40155.9|40239.7|40127.7|242
1650001500000|2022-04-15 05:45:00|40254.1|40142.1|40229.9|40117.9|40255.4|40143.4|40225.2|40113.2|193
1650001800000|2022-04-15 05:50:00|40230.1|40118.1|40217.2|40105.2|40230.9|40118.9|40216.7|40104.7|132
1650002100000|2022-04-15 05:55:00|40218.7|40106.7|40193.5|40081.5|40224.3|40112.3|40192.4|40080.4|196
1650002400000|2022-04-15 06:00:00|40192.6|40080.6|40193.2|40081.2|40200|40088|40187.6|40075.6|88
1650002700000|2022-04-15 06:05:00|40187.5|40075.5|40206|40094|40206.3|40094.3|40160.6|40048.6|283
1650003000000|2022-04-15 06:10:00|40205.7|40093.7|40208.8|40096.8|40221.8|40109.8|40204.2|40092.2|127
1650003300000|2022-04-15 06:15:00|40209.9|40097.9|40170|40058|40209.9|40097.9|40161.5|40049.5|164
1650003600000|2022-04-15 06:20:00|40167.1|40055.1|40160.2|40048.2|40173.5|40061.5|40155.5|40043.5|70
1650003900000|2022-04-15 06:25:00|40160.3|40048.3|40170.8|40058.8|40189.1|40077.1|40150|40038|217
1650004200000|2022-04-15 06:30:00|40161.7|40049.7|40151.9|40039.9|40171.8|40059.8|40146.8|40034.8|145
1650004500000|2022-04-15 06:35:00|40152.2|40040.2|40052.5|39940.5|40162.5|40050.5|40052.5|39940.5|324
1650004800000|2022-04-15 06:40:00|40055.1|39943.1|40055.5|39943.5|40078|39966|40049.9|39937.9|313
1650005100000|2022-04-15 06:45:00|40056.1|39944.1|40088|39976|40090.6|39978.6|40037.2|39925.2|309
1650005400000|2022-04-15 06:50:00|40088.5|39976.5|40118.4|40006.4|40128|40016|40084.3|39972.3|252
1650005700000|2022-04-15 06:55:00|40113.6|40001.6|40106.4|39994.4|40118.7|40006.7|40093.5|39981.5|63
1650006000000|2022-04-15 07:00:00|40105.7|39993.7|40079.7|39967.7|40113.8|40001.8|40040.7|39928.7|158
1650006300000|2022-04-15 07:05:00|40084.3|39972.3|40087.2|39975.2|40113|40001|40067.7|39955.7|132
1650006600000|2022-04-15 07:10:00|40085.1|39973.1|40054.5|39942.5|40092.1|39980.1|40041.3|39929.3|187
1650006900000|2022-04-15 07:15:00|40056.3|39944.3|40067.9|39955.9|40088.2|39976.2|40054.5|39942.5|111
1650007200000|2022-04-15 07:20:00|40066.9|39954.9|40041.5|39929.5|40070|39958|40024.3|39912.3|249
1650007500000|2022-04-15 07:25:00|40041.1|39929.1|40039.1|39927.1|40052.5|39940.5|40034.7|39922.7|83
1650007800000|2022-04-15 07:30:00|40037.1|39925.1|40070.4|39958.4|40077.2|39965.2|40036|39924|98
1650008100000|2022-04-15 07:35:00|40072.6|39960.6|40165.8|40053.8|40189.2|40077.2|40072.6|39960.6|358
1650008400000|2022-04-15 07:40:00|40165.7|40053.7|40195.5|40083.5|40204.6|40092.6|40165.7|40053.7|230
1650008700000|2022-04-15 07:45:00|40200.3|40088.3|40253.3|40141.3|40259.9|40147.9|40179|40067|301
1650009000000|2022-04-15 07:50:00|40253.7|40141.7|40477.9|40365.9|40498.3|40386.3|40253.7|40141.7|483
1650009300000|2022-04-15 07:55:00|40482.9|40370.9|40297|40185|40483.1|40371.1|40267|40155|488
1650009600000|2022-04-15 08:00:00|40295.4|40183.4|40349|40237|40360.7|40248.7|40236|40124|447
1650009900000|2022-04-15 08:05:00|40349.3|40237.3|40338.7|40226.7|40349.3|40237.3|40316.3|40204.3|304
1650010200000|2022-04-15 08:10:00|40339.7|40227.7|40409.8|40297.8|40409.8|40297.8|40336.8|40224.8|247
1650010500000|2022-04-15 08:15:00|40413.7|40301.7|40311.6|40199.6|40446.8|40334.8|40303.9|40191.9|258
1650010800000|2022-04-15 08:20:00|40316.7|40204.7|40265.1|40153.1|40328.5|40216.5|40263.2|40151.2|148
1650011100000|2022-04-15 08:25:00|40264.5|40152.5|40190|40078|40264.5|40152.5|40189.2|40077.2|247
1650011400000|2022-04-15 08:30:00|40190.2|40078.2|40187.6|40075.6|40212.4|40100.4|40170.3|40058.3|297
1650011700000|2022-04-15 08:35:00|40179.2|40067.2|40189.4|40077.4|40226.3|40114.3|40177.5|40065.5|262
1650012000000|2022-04-15 08:40:00|40192.9|40080.9|40218|40106|40239.3|40127.3|40189.4|40077.4|216
1650012300000|2022-04-15 08:45:00|40219.5|40107.5|40225.1|40113.1|40253.7|40141.7|40217.6|40105.6|133
1650012600000|2022-04-15 08:50:00|40225|40113|40186|40074|40226.4|40114.4|40179.3|40067.3|131
1650012900000|2022-04-15 08:55:00|40185.9|40073.9|40211|40099|40211|40099|40185.9|40073.9|85
1650013200000|2022-04-15 09:00:00|40210.8|40098.8|40202.1|40090.1|40227.7|40115.7|40192.4|40080.4|222
1650013500000|2022-04-15 09:05:00|40199.7|40087.7|40195.2|40083.2|40203.5|40091.5|40188.5|40076.5|117
1650013800000|2022-04-15 09:10:00|40196.4|40084.4|40243.6|40131.6|40250.7|40138.7|40194.8|40082.8|195
1650014100000|2022-04-15 09:15:00|40242.6|40130.6|40206.4|40094.4|40246.3|40134.3|40183.4|40071.4|207
1650014400000|2022-04-15 09:20:00|40205.7|40093.7|40203.2|40091.2|40219.7|40107.7|40199.4|40087.4|99
1650014700000|2022-04-15 09:25:00|40202.4|40090.4|40199.5|40087.5|40203.9|40091.9|40172.3|40060.3|226
1650015000000|2022-04-15 09:30:00|40199.4|40087.4|40191.4|40079.4|40208.2|40096.2|40162.2|40050.2|159
1650015300000|2022-04-15 09:35:00|40192|40080|40211.9|40099.9|40217.8|40105.8|40192|40080|129
1650015600000|2022-04-15 09:40:00|40206|40094|40165.2|40053.2|40219.6|40107.6|40147.7|40035.7|194
1650015900000|2022-04-15 09:45:00|40175|40063|40236|40124|40237.7|40125.7|40101.7|39989.7|384
1650016200000|2022-04-15 09:50:00|40234.9|40122.9|40214.5|40102.5|40245.8|40133.8|40209.1|40097.1|196
1650016500000|2022-04-15 09:55:00|40216|40104|40175.1|40063.1|40220.3|40108.3|40175.1|40063.1|206
1650016800000|2022-04-15 10:00:00|40174.4|40062.4|40194.1|40082.1|40203.5|40091.5|40170.3|40058.3|154
1650017100000|2022-04-15 10:05:00|40195.5|40083.5|40227.7|40115.7|40228.8|40116.8|40157.9|40045.9|212
1650017400000|2022-04-15 10:10:00|40227.5|40115.5|40228|40116|40252.1|40140.1|40211.8|40099.8|237
1650017700000|2022-04-15 10:15:00|40225.9|40113.9|40202.5|40090.5|40232.4|40120.4|40202|40090|97
1650018000000|2022-04-15 10:20:00|40201.3|40089.3|40205.7|40093.7|40215.6|40103.6|40184.4|40072.4|157
1650018300000|2022-04-15 10:25:00|40206.4|40094.4|40302.8|40190.8|40317.9|40205.9|40203.7|40091.7|394
1650018600000|2022-04-15 10:30:00|40306|40194|40257.9|40145.9|40308.1|40196.1|40251.3|40139.3|208
1650018900000|2022-04-15 10:35:00|40259.2|40147.2|40254.4|40142.4|40272|40160|40221.4|40109.4|206
1650019200000|2022-04-15 10:40:00|40260.7|40148.7|40281.2|40169.2|40301.9|40189.9|40258.6|40146.6|165
1650019500000|2022-04-15 10:45:00|40282|40170|40384.5|40272.5|40449.7|40337.7|40271.9|40159.9|477
1650019800000|2022-04-15 10:50:00|40382.7|40270.7|40334.7|40222.7|40382.7|40270.7|40334.7|40222.7|186
1650020100000|2022-04-15 10:55:00|40335.8|40223.8|40325.8|40213.8|40338.8|40226.8|40320.1|40208.1|171
1650020400000|2022-04-15 11:00:00|40325.6|40213.6|40332.5|40220.5|40362.8|40250.8|40313.2|40201.2|124
1650020700000|2022-04-15 11:05:00|40335.5|40223.5|40331.4|40219.4|40346|40234|40322|40210|118
1650021000000|2022-04-15 11:10:00|40342.7|40230.7|40389.5|40277.5|40421|40309|40333.7|40221.7|168
1650021300000|2022-04-15 11:15:00|40389.7|40277.7|40332.4|40220.4|40403.5|40291.5|40329.5|40217.5|285
1650021600000|2022-04-15 11:20:00|40331.2|40219.2|40323|40211|40343.9|40231.9|40321.9|40209.9|146
1650021900000|2022-04-15 11:25:00|40329.1|40217.1|40298.4|40186.4|40329.1|40217.1|40295.4|40183.4|172
1650022200000|2022-04-15 11:30:00|40293.5|40181.5|40264.1|40152.1|40307.8|40195.8|40179.7|40067.7|387
1650022500000|2022-04-15 11:35:00|40264.7|40152.7|40256.3|40144.3|40272.8|40160.8|40240.8|40128.8|194
1650022800000|2022-04-15 11:40:00|40253.1|40141.1|40222.3|40110.3|40266.5|40154.5|40221.3|40109.3|160
1650023100000|2022-04-15 11:45:00|40221.2|40109.2|40253.5|40141.5|40259.7|40147.7|40206|40094|194
1650023400000|2022-04-15 11:50:00|40254.9|40142.9|40277.6|40165.6|40294.4|40182.4|40254.3|40142.3|169
1650023700000|2022-04-15 11:55:00|40272.1|40160.1|40275.2|40163.2|40281.4|40169.4|40245.2|40133.2|153
1650024000000|2022-04-15 12:00:00|40277.4|40165.4|40282.6|40170.6|40284.6|40172.6|40249.7|40137.7|164
1650024300000|2022-04-15 12:05:00|40282.1|40170.1|40272|40160|40306|40194|40267.6|40155.6|204
1650024600000|2022-04-15 12:10:00|40267.3|40155.3|40254.1|40142.1|40272|40160|40209.1|40097.1|233
1650024900000|2022-04-15 12:15:00|40256.1|40144.1|40281.5|40169.5|40283.8|40171.8|40250|40138|136
1650025200000|2022-04-15 12:20:00|40283.3|40171.3|40286.4|40174.4|40316.7|40204.7|40277.2|40165.2|233
1650025500000|2022-04-15 12:25:00|40290.7|40178.7|40277.6|40165.6|40291|40179|40246.1|40134.1|147
1650025800000|2022-04-15 12:30:00|40267.2|40155.2|40233.6|40121.6|40275.4|40163.4|40225|40113|172
1650026100000|2022-04-15 12:35:00|40238|40126|40237.1|40125.1|40245.9|40133.9|40202|40090|216
1650026400000|2022-04-15 12:40:00|40234.1|40122.1|40258.3|40146.3|40259.6|40147.6|40212.9|40100.9|159
1650026700000|2022-04-15 12:45:00|40259.6|40147.6|40218.6|40106.6|40262.8|40150.8|40207.2|40095.2|126
1650027000000|2022-04-15 12:50:00|40218.1|40106.1|40188.6|40076.6|40219.9|40107.9|40179.8|40067.8|215
1650027300000|2022-04-15 12:55:00|40190.9|40078.9|40206|40094|40206|40094|40184.8|40072.8|70
1650027600000|2022-04-15 13:00:00|40206.1|40094.1|40181.6|40069.6|40234.7|40122.7|40181|40069|191
1650027900000|2022-04-15 13:05:00|40188.8|40076.8|40147.1|40035.1|40199.7|40087.7|40147.1|40035.1|256
1650028200000|2022-04-15 13:10:00|40146.6|40034.6|40163.7|40051.7|40178.9|40066.9|40141.5|40029.5|160
1650028500000|2022-04-15 13:15:00|40157.7|40045.7|40209.5|40097.5|40227.1|40115.1|40149.2|40037.2|171
1650028800000|2022-04-15 13:20:00|40206.8|40094.8|40268.4|40156.4|40285.2|40173.2|40206.8|40094.8|258
1650029100000|2022-04-15 13:25:00|40259.2|40147.2|40259.8|40147.8|40271.2|40159.2|40254.7|40142.7|112
1650029400000|2022-04-15 13:30:00|40259|40147|40277.2|40165.2|40278.7|40166.7|40253.2|40141.2|166
1650029700000|2022-04-15 13:35:00|40277.9|40165.9|40242.7|40130.7|40292.7|40180.7|40223.5|40111.5|158
1650030000000|2022-04-15 13:40:00|40243.1|40131.1|40239.4|40127.4|40246.3|40134.3|40226.2|40114.2|147
1650030300000|2022-04-15 13:45:00|40238.8|40126.8|40166.1|40054.1|40259.6|40147.6|40160|40048|311
1650030600000|2022-04-15 13:50:00|40165.9|40053.9|40118.6|40006.6|40168.1|40056.1|40117.1|40005.1|271
1650030900000|2022-04-15 13:55:00|40118.5|40006.5|40103.4|39991.4|40142.1|40030.1|40085.1|39973.1|356
1650031200000|2022-04-15 14:00:00|40105.1|39993.1|40145.8|40033.8|40179|40067|40098.3|39986.3|301
1650031500000|2022-04-15 14:05:00|40144|40032|40180.5|40068.5|40182|40070|40138.4|40026.4|115
1650031800000|2022-04-15 14:10:00|40179.5|40067.5|40163.2|40051.2|40182.2|40070.2|40153.2|40041.2|169
1650032100000|2022-04-15 14:15:00|40152.5|40040.5|40170.6|40058.6|40173|40061|40148.4|40036.4|129
1650032400000|2022-04-15 14:20:00|40164.8|40052.8|40112.2|40000.2|40178.6|40066.6|40108.1|39996.1|159
1650032700000|2022-04-15 14:25:00|40118.5|40006.5|40054.3|39942.3|40118.5|40006.5|40016.6|39904.6|350
1650033000000|2022-04-15 14:30:00|40055.4|39943.4|40113|40001|40129|40017|40044.8|39932.8|435
1650033300000|2022-04-15 14:35:00|40115.2|40003.2|40137.3|40025.3|40138.5|40026.5|40086.2|39974.2|270
1650033600000|2022-04-15 14:40:00|40137.4|40025.4|40158.6|40046.6|40172.8|40060.8|40124.4|40012.4|224
1650033900000|2022-04-15 14:45:00|40158.1|40046.1|40601.9|40489.9|40640.1|40528.1|40158.1|40046.1|514
1650034200000|2022-04-15 14:50:00|40602.6|40490.6|40598.5|40486.5|40896.4|40784.4|40598.5|40486.5|822
1650034500000|2022-04-15 14:55:00|40594.6|40482.6|40509.7|40397.7|40635.2|40523.2|40447.9|40335.9|657
1650034800000|2022-04-15 15:00:00|40509.6|40397.6|40552.3|40440.3|40594.2|40482.2|40428.2|40316.2|583
1650035100000|2022-04-15 15:05:00|40552.5|40440.5|40523.2|40411.2|40633.7|40521.7|40517.3|40405.3|421
1650035400000|2022-04-15 15:10:00|40523.4|40411.4|40484.5|40372.5|40537.2|40425.2|40466.7|40354.7|484
1650035700000|2022-04-15 15:15:00|40484.3|40372.3|40491|40379|40523.3|40411.3|40413.8|40301.8|329
1650036000000|2022-04-15 15:20:00|40486.3|40374.3|40531.6|40419.6|40542.7|40430.7|40486.3|40374.3|284
1650036300000|2022-04-15 15:25:00|40532.1|40420.1|40570.2|40458.2|40588.8|40476.8|40492.2|40380.2|326
1650036600000|2022-04-15 15:30:00|40567|40455|40517.9|40405.9|40581.8|40469.8|40507.5|40395.5|294
1650036900000|2022-04-15 15:35:00|40515.5|40403.5|40528.7|40416.7|40535.3|40423.3|40489.6|40377.6|351
1650037200000|2022-04-15 15:40:00|40527.5|40415.5|40554.8|40442.8|40581.5|40469.5|40521.4|40409.4|273
1650037500000|2022-04-15 15:45:00|40549.8|40437.8|40573|40461|40584.9|40472.9|40534.5|40422.5|315
1650037800000|2022-04-15 15:50:00|40572.2|40460.2|40506.4|40394.4|40581.1|40469.1|40477.9|40365.9|229
1650038100000|2022-04-15 15:55:00|40505.8|40393.8|40486.4|40374.4|40527.9|40415.9|40476.5|40364.5|293
1650038400000|2022-04-15 16:00:00|40482.4|40370.4|40434.5|40322.5|40493.4|40381.4|40426.2|40314.2|246
1650038700000|2022-04-15 16:05:00|40432.6|40320.6|40444.9|40332.9|40448.4|40336.4|40426.4|40314.4|184
1650039000000|2022-04-15 16:10:00|40437.7|40325.7|40343.4|40231.4|40444.9|40332.9|40310.9|40198.9|460
1650039300000|2022-04-15 16:15:00|40345.8|40233.8|40340.1|40228.1|40358.6|40246.6|40301.6|40189.6|235
1650039600000|2022-04-15 16:20:00|40337.8|40225.8|40323.2|40211.2|40356.5|40244.5|40311.6|40199.6|138
1650039900000|2022-04-15 16:25:00|40322.2|40210.2|40339.7|40227.7|40394.3|40282.3|40316.2|40204.2|383
1650040200000|2022-04-15 16:30:00|40338.5|40226.5|40381.7|40269.7|40381.7|40269.7|40323.2|40211.2|277
1650040500000|2022-04-15 16:35:00|40381.6|40269.6|40395.5|40283.5|40397.4|40285.4|40370.3|40258.3|209
1650040800000|2022-04-15 16:40:00|40396.1|40284.1|40391.3|40279.3|40404|40292|40389.1|40277.1|141
1650041100000|2022-04-15 16:45:00|40390.3|40278.3|40445.4|40333.4|40454.3|40342.3|40378.5|40266.5|286
1650041400000|2022-04-15 16:50:00|40442.3|40330.3|40485.9|40373.9|40504.1|40392.1|40442.3|40330.3|392
1650041700000|2022-04-15 16:55:00|40483.1|40371.1|40438.2|40326.2|40486.8|40374.8|40423.3|40311.3|283
1650042000000|2022-04-15 17:00:00|40439.1|40327.1|40556.6|40444.6|40567.7|40455.7|40427.5|40315.5|352
1650042300000|2022-04-15 17:05:00|40556.5|40444.5|40676.1|40564.1|40711.6|40599.6|40547.3|40435.3|614
1650042600000|2022-04-15 17:10:00|40666.7|40554.7|40582|40470|40667.9|40555.9|40555.3|40443.3|315
1650042900000|2022-04-15 17:15:00|40569.3|40457.3|40533.4|40421.4|40575|40463|40518.6|40406.6|313
1650043200000|2022-04-15 17:20:00|40532.9|40420.9|40562.5|40450.5|40598.8|40486.8|40510.9|40398.9|362
1650043500000|2022-04-15 17:25:00|40551.7|40439.7|40527.1|40415.1|40572.1|40460.1|40518.3|40406.3|430
1650043800000|2022-04-15 17:30:00|40526.8|40414.8|40517.2|40405.2|40612|40500|40513.1|40401.1|400
1650044100000|2022-04-15 17:35:00|40517.8|40405.8|40473.5|40361.5|40526.3|40414.3|40445.7|40333.7|544
1650044400000|2022-04-15 17:40:00|40472.6|40360.6|40469|40357|40477.8|40365.8|40457|40345|227
1650044700000|2022-04-15 17:45:00|40469.6|40357.6|40487.5|40375.5|40516.7|40404.7|40452.6|40340.6|290
1650045000000|2022-04-15 17:50:00|40489.5|40377.5|40487.3|40375.3|40495.4|40383.4|40467|40355|197
1650045300000|2022-04-15 17:55:00|40484.9|40372.9|40492.8|40380.8|40503.9|40391.9|40478.4|40366.4|169
1650045600000|2022-04-15 18:00:00|40493.7|40381.7|40458.6|40346.6|40525.3|40413.3|40458.6|40346.6|232
1650045900000|2022-04-15 18:05:00|40443.4|40331.4|40468.9|40356.9|40476.4|40364.4|40440.2|40328.2|251
1650046200000|2022-04-15 18:10:00|40474.8|40362.8|40521.8|40409.8|40522.2|40410.2|40470.7|40358.7|187
1650046500000|2022-04-15 18:15:00|40520.8|40408.8|40470.4|40358.4|40522.5|40410.5|40442.9|40330.9|268
1650046800000|2022-04-15 18:20:00|40468.5|40356.5|40454.2|40342.2|40481.5|40369.5|40444.8|40332.8|158
1650047100000|2022-04-15 18:25:00|40452.5|40340.5|40478.9|40366.9|40486.4|40374.4|40452|40340|238
1650047400000|2022-04-15 18:30:00|40474.7|40362.7|40486.8|40374.8|40494.6|40382.6|40474.7|40362.7|125
1650047700000|2022-04-15 18:35:00|40490.7|40378.7|40496|40384|40503.5|40391.5|40463.4|40351.4|180
1650048000000|2022-04-15 18:40:00|40500.2|40388.2|40476.5|40364.5|40504|40392|40444.8|40332.8|198
1650048300000|2022-04-15 18:45:00|40477|40365|40482.1|40370.1|40498.5|40386.5|40460.1|40348.1|354
1650048600000|2022-04-15 18:50:00|40479.4|40367.4|40464.3|40352.3|40484.7|40372.7|40445|40333|167
1650048900000|2022-04-15 18:55:00|40466.1|40354.1|40444.1|40332.1|40468.5|40356.5|40432.5|40320.5|178
1650049200000|2022-04-15 19:00:00|40440.3|40328.3|40447.4|40335.4|40460.1|40348.1|40424.1|40312.1|128
1650049500000|2022-04-15 19:05:00|40447.6|40335.6|40374.9|40262.9|40448.1|40336.1|40358.6|40246.6|247
1650049800000|2022-04-15 19:10:00|40372.5|40260.5|40392.2|40280.2|40393.6|40281.6|40362.7|40250.7|165
1650050100000|2022-04-15 19:15:00|40398.6|40286.6|40384.1|40272.1|40398.8|40286.8|40368.8|40256.8|166
1650050400000|2022-04-15 19:20:00|40383.8|40271.8|40389.4|40277.4|40395.2|40283.2|40354.5|40242.5|159
1650050700000|2022-04-15 19:25:00|40387.8|40275.8|40389.9|40277.9|40395.4|40283.4|40375.3|40263.3|145
1650051000000|2022-04-15 19:30:00|40389.7|40277.7|40379.6|40267.6|40393.1|40281.1|40354|40242|148
1650051300000|2022-04-15 19:35:00|40381.2|40269.2|40388.2|40276.2|40400.9|40288.9|40379|40267|80
1650051600000|2022-04-15 19:40:00|40388.5|40276.5|40377.2|40265.2|40394.3|40282.3|40375.2|40263.2|186
1650051900000|2022-04-15 19:45:00|40376.9|40264.9|40396.8|40284.8|40417.4|40305.4|40368|40256|203
1650052200000|2022-04-15 19:50:00|40397.8|40285.8|40386.9|40274.9|40411.3|40299.3|40382.9|40270.9|94
1650052500000|2022-04-15 19:55:00|40387.3|40275.3|40378|40266|40402.7|40290.7|40359.9|40247.9|258
1650052800000|2022-04-15 20:00:00|40378.1|40266.1|40407.2|40295.2|40414.7|40302.7|40369.2|40257.2|276
1650053100000|2022-04-15 20:05:00|40407.3|40295.3|40403.5|40291.5|40413.6|40301.6|40400.2|40288.2|221
1650053400000|2022-04-15 20:10:00|40403.4|40291.4|40375.4|40263.4|40403.4|40291.4|40366.8|40254.8|311
1650053700000|2022-04-15 20:15:00|40375.9|40263.9|40365.7|40253.7|40375.9|40263.9|40358|40246|297
1650054000000|2022-04-15 20:20:00|40366.6|40254.6|40353.1|40241.1|40367.5|40255.5|40351.8|40239.8|291
1650054300000|2022-04-15 20:25:00|40352.2|40240.2|40357.4|40245.4|40360.3|40248.3|40348.8|40236.8|208
1650054600000|2022-04-15 20:30:00|40357.7|40245.7|40372|40260|40395.8|40283.8|40345|40233|315
1650054900000|2022-04-15 20:35:00|40371.4|40259.4|40360.2|40248.2|40371.5|40259.5|40353.7|40241.7|185
1650055200000|2022-04-15 20:40:00|40359.5|40247.5|40402.6|40290.6|40402.9|40290.9|40353.7|40241.7|170
1650055500000|2022-04-15 20:45:00|40402.5|40290.5|40434.4|40322.4|40452.8|40340.8|40386.5|40274.5|254
1650055800000|2022-04-15 20:50:00|40434.8|40322.8|40442.3|40330.3|40452|40340|40432.2|40320.2|228
1650056100000|2022-04-15 20:55:00|40442.6|40330.6|40454.1|40342.1|40454.1|40342.1|40432.4|40320.4|181
1650092400000|2022-04-16 07:00:00|40483.3|40371.3|40503.8|40391.8|40504.3|40392.3|40482.1|40370.1|239
1650092700000|2022-04-16 07:05:00|40504.3|40392.3|40481.3|40369.3|40506.2|40394.2|40477.6|40365.6|94
1650093000000|2022-04-16 07:10:00|40481.7|40369.7|40479.3|40367.3|40482.6|40370.6|40468.2|40356.2|88
1650093300000|2022-04-16 07:15:00|40477.4|40365.4|40460.5|40348.5|40478.8|40366.8|40458.7|40346.7|100
1650093600000|2022-04-16 07:20:00|40460.7|40348.7|40467.9|40355.9|40474.5|40362.5|40458|40346|175
1650093900000|2022-04-16 07:25:00|40468|40356|40478.1|40366.1|40485.4|40373.4|40464.8|40352.8|142
1650094200000|2022-04-16 07:30:00|40477.9|40365.9|40452.8|40340.8|40481.7|40369.7|40437.7|40325.7|243
1650094500000|2022-04-16 07:35:00|40452.9|40340.9|40441.7|40329.7|40461|40349|40441.7|40329.7|143
1650094800000|2022-04-16 07:40:00|40441.8|40329.8|40445.9|40333.9|40449.1|40337.1|40440.5|40328.5|101
1650095100000|2022-04-16 07:45:00|40443|40331|40473.9|40361.9|40478.3|40366.3|40440.2|40328.2|126
1650095400000|2022-04-16 07:50:00|40473.3|40361.3|40467.9|40355.9|40482.3|40370.3|40466.1|40354.1|176
1650095700000|2022-04-16 07:55:00|40468.3|40356.3|40456.7|40344.7|40473.8|40361.8|40449.9|40337.9|214
1650096000000|2022-04-16 08:00:00|40456.2|40344.2|40455.3|40343.3|40456.2|40344.2|40426.3|40314.3|230
1650096300000|2022-04-16 08:05:00|40455.4|40343.4|40469.3|40357.3|40471.4|40359.4|40455.4|40343.4|206
1650096600000|2022-04-16 08:10:00|40469.6|40357.6|40473|40361|40474.9|40362.9|40469.6|40357.6|111
1650096900000|2022-04-16 08:15:00|40473.1|40361.1|40496|40384|40499.7|40387.7|40470.4|40358.4|236
1650097200000|2022-04-16 08:20:00|40496.1|40384.1|40484.6|40372.6|40505.6|40393.6|40483.5|40371.5|185
1650097500000|2022-04-16 08:25:00|40484.5|40372.5|40470.6|40358.6|40486.8|40374.8|40464.7|40352.7|200
1650097800000|2022-04-16 08:30:00|40470.5|40358.5|40425.5|40313.5|40471.5|40359.5|40424.9|40312.9|294
1650098100000|2022-04-16 08:35:00|40425|40313|40433|40321|40433.5|40321.5|40414|40302|243
1650098400000|2022-04-16 08:40:00|40432.9|40320.9|40437.5|40325.5|40438.6|40326.6|40428.4|40316.4|278
1650098700000|2022-04-16 08:45:00|40438.6|40326.6|40430.6|40318.6|40448.7|40336.7|40429.9|40317.9|236
1650099000000|2022-04-16 08:50:00|40432|40320|40431.9|40319.9|40436.3|40324.3|40425.9|40313.9|292
1650099300000|2022-04-16 08:55:00|40431.6|40319.6|40432.4|40320.4|40433.6|40321.6|40413.6|40301.6|347
1650099600000|2022-04-16 09:00:00|40431.3|40319.3|40415.6|40303.6|40436.3|40324.3|40415.6|40303.6|137
1650099900000|2022-04-16 09:05:00|40415.4|40303.4|40427.1|40315.1|40430.9|40318.9|40405.3|40293.3|340
1650100200000|2022-04-16 09:10:00|40427|40315|40460.2|40348.2|40465.9|40353.9|40427|40315|205
1650100500000|2022-04-16 09:15:00|40460.4|40348.4|40470.1|40358.1|40473.1|40361.1|40450.1|40338.1|208
1650100800000|2022-04-16 09:20:00|40469.7|40357.7|40442.1|40330.1|40476.9|40364.9|40441.9|40329.9|202
1650101100000|2022-04-16 09:25:00|40444.7|40332.7|40456.3|40344.3|40458.2|40346.2|40439|40327|156
1650101400000|2022-04-16 09:30:00|40456|40344|40456.2|40344.2|40461.9|40349.9|40451.8|40339.8|261
1650101700000|2022-04-16 09:35:00|40456.1|40344.1|40403.3|40291.3|40457.7|40345.7|40395.8|40283.8|240
1650102000000|2022-04-16 09:40:00|40403.5|40291.5|40413.2|40301.2|40414.8|40302.8|40360.7|40248.7|225
1650102300000|2022-04-16 09:45:00|40412.9|40300.9|40378|40266|40412.9|40300.9|40369.9|40257.9|297
1650102600000|2022-04-16 09:50:00|40378.6|40266.6|40364.7|40252.7|40379|40267|40358.2|40246.2|203
1650102900000|2022-04-16 09:55:00|40364.5|40252.5|40382.3|40270.3|40384.6|40272.6|40350.4|40238.4|261
1650103200000|2022-04-16 10:00:00|40382.2|40270.2|40381.7|40269.7|40396.2|40284.2|40379.4|40267.4|106
1650103500000|2022-04-16 10:05:00|40381.3|40269.3|40384|40272|40386.1|40274.1|40379.4|40267.4|121
1650103800000|2022-04-16 10:10:00|40383.9|40271.9|40406.4|40294.4|40406.5|40294.5|40379.8|40267.8|205
1650104100000|2022-04-16 10:15:00|40406.1|40294.1|40462.3|40350.3|40477.3|40365.3|40388.1|40276.1|276
1650104400000|2022-04-16 10:20:00|40462.7|40350.7|40489.7|40377.7|40531.5|40419.5|40462.3|40350.3|302
1650104700000|2022-04-16 10:25:00|40489.8|40377.8|40479.4|40367.4|40489.8|40377.8|40466.1|40354.1|221
1650105000000|2022-04-16 10:30:00|40479.9|40367.9|40458.6|40346.6|40480.4|40368.4|40453.9|40341.9|147
1650105300000|2022-04-16 10:35:00|40459|40347|40455.5|40343.5|40459.8|40347.8|40448.6|40336.6|78
1650105600000|2022-04-16 10:40:00|40455.7|40343.7|40456.7|40344.7|40463.8|40351.8|40437.9|40325.9|211
1650105900000|2022-04-16 10:45:00|40456.9|40344.9|40455.3|40343.3|40466.2|40354.2|40452.3|40340.3|177
1650106200000|2022-04-16 10:50:00|40454.8|40342.8|40503|40391|40506.2|40394.2|40453.5|40341.5|188
1650106500000|2022-04-16 10:55:00|40502.9|40390.9|40482.3|40370.3|40503.5|40391.5|40474.9|40362.9|241
1650106800000|2022-04-16 11:00:00|40482.4|40370.4|40518.3|40406.3|40520.7|40408.7|40481.9|40369.9|223
1650107100000|2022-04-16 11:05:00|40519.6|40407.6|40512.9|40400.9|40546.9|40434.9|40512.9|40400.9|226
1650107400000|2022-04-16 11:10:00|40514.2|40402.2|40475.4|40363.4|40515.4|40403.4|40474.5|40362.5|161
1650107700000|2022-04-16 11:15:00|40476.1|40364.1|40499|40387|40503.9|40391.9|40465.3|40353.3|259
1650108000000|2022-04-16 11:20:00|40498.9|40386.9|40520.1|40408.1|40525.5|40413.5|40487|40375|202
1650108300000|2022-04-16 11:25:00|40519.8|40407.8|40508.2|40396.2|40521.4|40409.4|40501.7|40389.7|174
1650108600000|2022-04-16 11:30:00|40506.9|40394.9|40522.3|40410.3|40522.3|40410.3|40502.1|40390.1|160
1650108900000|2022-04-16 11:35:00|40522.4|40410.4|40529.4|40417.4|40530.2|40418.2|40522.1|40410.1|149
1650109200000|2022-04-16 11:40:00|40529.3|40417.3|40505.9|40393.9|40530.4|40418.4|40504.8|40392.8|272
1650109500000|2022-04-16 11:45:00|40505.8|40393.8|40478.3|40366.3|40509.6|40397.6|40478.3|40366.3|230
1650109800000|2022-04-16 11:50:00|40478.9|40366.9|40475.8|40363.8|40487.4|40375.4|40459.7|40347.7|237
1650110100000|2022-04-16 11:55:00|40474.7|40362.7|40480.5|40368.5|40495.8|40383.8|40461.1|40349.1|216
1650110400000|2022-04-16 12:00:00|40480.6|40368.6|40497.9|40385.9|40506.3|40394.3|40475|40363|213
1650110700000|2022-04-16 12:05:00|40498|40386|40496.8|40384.8|40513.1|40401.1|40495.1|40383.1|131
1650111000000|2022-04-16 12:10:00|40497.5|40385.5|40467.1|40355.1|40497.5|40385.5|40466|40354|126
1650111300000|2022-04-16 12:15:00|40467|40355|40458.7|40346.7|40467.7|40355.7|40451.3|40339.3|201
1650111600000|2022-04-16 12:20:00|40458.3|40346.3|40494.2|40382.2|40506.9|40394.9|40418.6|40306.6|339
1650111900000|2022-04-16 12:25:00|40494.3|40382.3|40515.2|40403.2|40519.4|40407.4|40488.6|40376.6|224
1650112200000|2022-04-16 12:30:00|40515.1|40403.1|40527|40415|40531|40419|40514.4|40402.4|175
1650112500000|2022-04-16 12:35:00|40527.6|40415.6|40476.7|40364.7|40532.2|40420.2|40474.7|40362.7|199
1650112800000|2022-04-16 12:40:00|40470.1|40358.1|40478.6|40366.6|40491.6|40379.6|40469.7|40357.7|130
1650113100000|2022-04-16 12:45:00|40479.4|40367.4|40474.1|40362.1|40491.2|40379.2|40467.7|40355.7|133
1650113400000|2022-04-16 12:50:00|40471.8|40359.8|40500.1|40388.1|40501.3|40389.3|40460.7|40348.7|313
1650113700000|2022-04-16 12:55:00|40500.2|40388.2|40514.2|40402.2|40518.3|40406.3|40492.5|40380.5|247
1650114000000|2022-04-16 13:00:00|40514.3|40402.3|40517.8|40405.8|40518.5|40406.5|40499|40387|219
1650114300000|2022-04-16 13:05:00|40517.7|40405.7|40508.8|40396.8|40521.8|40409.8|40505.7|40393.7|155
1650114600000|2022-04-16 13:10:00|40508.9|40396.9|40511.1|40399.1|40512.1|40400.1|40501.1|40389.1|102
1650114900000|2022-04-16 13:15:00|40510.3|40398.3|40518.4|40406.4|40519|40407|40497.2|40385.2|227
1650115200000|2022-04-16 13:20:00|40518.6|40406.6|40519.4|40407.4|40521.8|40409.8|40512|40400|249
1650115500000|2022-04-16 13:25:00|40516.3|40404.3|40478.8|40366.8|40516.9|40404.9|40478.8|40366.8|171
1650115800000|2022-04-16 13:30:00|40479.2|40367.2|40470.8|40358.8|40496|40384|40453.8|40341.8|242
1650116100000|2022-04-16 13:35:00|40471.8|40359.8|40474.2|40362.2|40479|40367|40458.4|40346.4|209
1650116400000|2022-04-16 13:40:00|40474.8|40362.8|40473.8|40361.8|40475.1|40363.1|40471.6|40359.6|99
1650116700000|2022-04-16 13:45:00|40474.4|40362.4|40454|40342|40481.4|40369.4|40452.4|40340.4|171
1650117000000|2022-04-16 13:50:00|40464.9|40352.9|40499.1|40387.1|40499.7|40387.7|40464.9|40352.9|241
1650117300000|2022-04-16 13:55:00|40499.2|40387.2|40505.1|40393.1|40515.6|40403.6|40492.9|40380.9|194
1650117600000|2022-04-16 14:00:00|40505|40393|40514.1|40402.1|40519.7|40407.7|40504.6|40392.6|146
1650117900000|2022-04-16 14:05:00|40505.3|40393.3|40509.2|40397.2|40510.4|40398.4|40489.2|40377.2|166
1650118200000|2022-04-16 14:10:00|40509.6|40397.6|40482.7|40370.7|40514.8|40402.8|40482.7|40370.7|111
1650118500000|2022-04-16 14:15:00|40482|40370|40488.3|40376.3|40489.5|40377.5|40470.7|40358.7|203
1650118800000|2022-04-16 14:20:00|40489.3|40377.3|40519.5|40407.5|40521.9|40409.9|40483.2|40371.2|157
1650119100000|2022-04-16 14:25:00|40519.6|40407.6|40552.4|40440.4|40560.3|40448.3|40519.5|40407.5|170
1650119400000|2022-04-16 14:30:00|40552.7|40440.7|40524.9|40412.9|40552.8|40440.8|40498.3|40386.3|219
1650119700000|2022-04-16 14:35:00|40529.1|40417.1|40552.7|40440.7|40554.7|40442.7|40525.7|40413.7|194
1650120000000|2022-04-16 14:40:00|40552.8|40440.8|40543.3|40431.3|40552.8|40440.8|40533.3|40421.3|165
1650120300000|2022-04-16 14:45:00|40543.4|40431.4|40531.5|40419.5|40543.7|40431.7|40526.3|40414.3|119
1650120600000|2022-04-16 14:50:00|40531.4|40419.4|40547.5|40435.5|40552.1|40440.1|40528.8|40416.8|236
1650120900000|2022-04-16 14:55:00|40548.1|40436.1|40551.6|40439.6|40554.9|40442.9|40541.3|40429.3|130
1650121200000|2022-04-16 15:00:00|40551.7|40439.7|40558|40446|40634.7|40522.7|40551.7|40439.7|468
1650121500000|2022-04-16 15:05:00|40558.8|40446.8|40542|40430|40570.2|40458.2|40517.6|40405.6|361
1650121800000|2022-04-16 15:10:00|40541.9|40429.9|40251.6|40139.6|40541.9|40429.9|40251.4|40139.4|516
1650122100000|2022-04-16 15:15:00|40251.3|40139.3|40340|40228|40374.5|40262.5|40206|40094|800
1650122400000|2022-04-16 15:20:00|40341.4|40229.4|40287.8|40175.8|40352.9|40240.9|40287.8|40175.8|381
1650122700000|2022-04-16 15:25:00|40287.6|40175.6|40285.4|40173.4|40339.9|40227.9|40283.2|40171.2|394
1650123000000|2022-04-16 15:30:00|40284.6|40172.6|40223|40111|40311.7|40199.7|40222.8|40110.8|429
1650123300000|2022-04-16 15:35:00|40220.5|40108.5|40113.5|40001.5|40248.4|40136.4|40076.1|39964.1|553
1650123600000|2022-04-16 15:40:00|40114.5|40002.5|40187|40075|40199.9|40087.9|40114.5|40002.5|605
1650123900000|2022-04-16 15:45:00|40187.2|40075.2|40201.9|40089.9|40212|40100|40157.8|40045.8|347
1650124200000|2022-04-16 15:50:00|40202|40090|40095.5|39983.5|40218.7|40106.7|40090.4|39978.4|485
1650124500000|2022-04-16 15:55:00|40093|39981|40127.5|40015.5|40146.9|40034.9|40071.8|39959.8|409
1650124800000|2022-04-16 16:00:00|40127.9|40015.9|40111|39999|40150.3|40038.3|40077.5|39965.5|471
1650125100000|2022-04-16 16:05:00|40110.5|39998.5|40156.4|40044.4|40163|40051|40099.3|39987.3|366
1650125400000|2022-04-16 16:10:00|40156.2|40044.2|40200.2|40088.2|40209.9|40097.9|40154.5|40042.5|334
1650125700000|2022-04-16 16:15:00|40200.3|40088.3|40223.2|40111.2|40227.5|40115.5|40200.3|40088.3|227
1650126000000|2022-04-16 16:20:00|40223.9|40111.9|40217.2|40105.2|40225.9|40113.9|40197.7|40085.7|298
1650126300000|2022-04-16 16:25:00|40217.1|40105.1|40204.9|40092.9|40223.5|40111.5|40204.4|40092.4|188
1650126600000|2022-04-16 16:30:00|40204.8|40092.8|40218.6|40106.6|40218.7|40106.7|40187.7|40075.7|252
1650126900000|2022-04-16 16:35:00|40218.7|40106.7|40222.2|40110.2|40231.4|40119.4|40207|40095|219
1650127200000|2022-04-16 16:40:00|40222.7|40110.7|40232.8|40120.8|40236|40124|40215.1|40103.1|161
1650127500000|2022-04-16 16:45:00|40232.6|40120.6|40218.1|40106.1|40233.5|40121.5|40218|40106|114
1650127800000|2022-04-16 16:50:00|40218|40106|40226.6|40114.6|40228|40116|40192.8|40080.8|161
1650128100000|2022-04-16 16:55:00|40226.5|40114.5|40268.4|40156.4|40285.5|40173.5|40226.5|40114.5|241
1650128400000|2022-04-16 17:00:00|40268|40156|40278.7|40166.7|40289.5|40177.5|40259.6|40147.6|202
1650128700000|2022-04-16 17:05:00|40278.6|40166.6|40236.5|40124.5|40278.8|40166.8|40236.5|40124.5|219
1650129000000|2022-04-16 17:10:00|40235.9|40123.9|40237.5|40125.5|40244.3|40132.3|40229.9|40117.9|169
1650129300000|2022-04-16 17:15:00|40237.4|40125.4|40247.5|40135.5|40252.9|40140.9|40236.6|40124.6|191
1650129600000|2022-04-16 17:20:00|40247.4|40135.4|40236.8|40124.8|40252.9|40140.9|40234.9|40122.9|183
1650129900000|2022-04-16 17:25:00|40236.7|40124.7|40220.6|40108.6|40239.5|40127.5|40213.3|40101.3|221
1650130200000|2022-04-16 17:30:00|40219.6|40107.6|40241.1|40129.1|40241.1|40129.1|40210.3|40098.3|224
1650130500000|2022-04-16 17:35:00|40241|40129|40232.9|40120.9|40241|40129|40229.3|40117.3|128
1650130800000|2022-04-16 17:40:00|40233.2|40121.2|40198.7|40086.7|40242.5|40130.5|40193.4|40081.4|142
1650131100000|2022-04-16 17:45:00|40198.4|40086.4|40185.8|40073.8|40207.3|40095.3|40169.2|40057.2|109
1650131400000|2022-04-16 17:50:00|40187|40075|40208.2|40096.2|40210.9|40098.9|40187|40075|106
1650131700000|2022-04-16 17:55:00|40208.4|40096.4|40206.2|40094.2|40208.4|40096.4|40181.4|40069.4|241
1650132000000|2022-04-16 18:00:00|40205.9|40093.9|40214.4|40102.4|40214.4|40102.4|40199.2|40087.2|143
1650132300000|2022-04-16 18:05:00|40215.6|40103.6|40246.3|40134.3|40255.9|40143.9|40215.6|40103.6|188
1650132600000|2022-04-16 18:10:00|40246.2|40134.2|40222.7|40110.7|40246.2|40134.2|40221.4|40109.4|119
1650132900000|2022-04-16 18:15:00|40220.4|40108.4|40211.5|40099.5|40221.9|40109.9|40206.2|40094.2|112
1650133200000|2022-04-16 18:20:00|40210.8|40098.8|40196.1|40084.1|40212.1|40100.1|40181.6|40069.6|177
1650133500000|2022-04-16 18:25:00|40196.2|40084.2|40218.9|40106.9|40222.2|40110.2|40196.2|40084.2|160
1650133800000|2022-04-16 18:30:00|40215.9|40103.9|40199.5|40087.5|40221|40109|40195.8|40083.8|140
1650134100000|2022-04-16 18:35:00|40199.6|40087.6|40188.3|40076.3|40200.3|40088.3|40183.1|40071.1|139
1650134400000|2022-04-16 18:40:00|40188.4|40076.4|40196.9|40084.9|40196.9|40084.9|40186.8|40074.8|174
1650134700000|2022-04-16 18:45:00|40196.6|40084.6|40240.3|40128.3|40243.5|40131.5|40196.6|40084.6|231
1650135000000|2022-04-16 18:50:00|40240.5|40128.5|40245.5|40133.5|40245.5|40133.5|40235.6|40123.6|78
1650135300000|2022-04-16 18:55:00|40245.4|40133.4|40250|40138|40253.1|40141.1|40245.1|40133.1|106
1650135600000|2022-04-16 19:00:00|40250.6|40138.6|40262.4|40150.4|40264.4|40152.4|40246.8|40134.8|71
1650135900000|2022-04-16 19:05:00|40264.2|40152.2|40252.3|40140.3|40264.2|40152.2|40240.3|40128.3|195
1650136200000|2022-04-16 19:10:00|40252.2|40140.2|40300.7|40188.7|40306.7|40194.7|40246.9|40134.9|213
1650136500000|2022-04-16 19:15:00|40300.4|40188.4|40287.1|40175.1|40309.9|40197.9|40274.9|40162.9|184
1650136800000|2022-04-16 19:20:00|40287.8|40175.8|40266.8|40154.8|40287.8|40175.8|40264|40152|168
1650137100000|2022-04-16 19:25:00|40268.6|40156.6|40267.7|40155.7|40275|40163|40263.5|40151.5|227
1650137400000|2022-04-16 19:30:00|40267.6|40155.6|40294.1|40182.1|40295.1|40183.1|40257.9|40145.9|210
1650137700000|2022-04-16 19:35:00|40294.9|40182.9|40297.4|40185.4|40300.3|40188.3|40280.2|40168.2|181
1650138000000|2022-04-16 19:40:00|40298.2|40186.2|40287.7|40175.7|40302.7|40190.7|40280.4|40168.4|83
1650138300000|2022-04-16 19:45:00|40287.8|40175.8|40268.6|40156.6|40303.3|40191.3|40265.8|40153.8|132
1650138600000|2022-04-16 19:50:00|40267.6|40155.6|40266.7|40154.7|40271.7|40159.7|40259.9|40147.9|120
1650138900000|2022-04-16 19:55:00|40266|40154|40277.6|40165.6|40288.6|40176.6|40262.2|40150.2|160
1650139200000|2022-04-16 20:00:00|40277.5|40165.5|40271.3|40159.3|40277.5|40165.5|40263.6|40151.6|102
1650139500000|2022-04-16 20:05:00|40272.7|40160.7|40291.8|40179.8|40291.8|40179.8|40269.3|40157.3|161
1650139800000|2022-04-16 20:10:00|40291.6|40179.6|40257.2|40145.2|40295.8|40183.8|40252.2|40140.2|208
1650140100000|2022-04-16 20:15:00|40258.1|40146.1|40272.8|40160.8|40279|40167|40255.8|40143.8|138
1650140400000|2022-04-16 20:20:00|40273.1|40161.1|40272.6|40160.6|40280.3|40168.3|40265.4|40153.4|115
1650140700000|2022-04-16 20:25:00|40274.4|40162.4|40280.5|40168.5|40281.8|40169.8|40265.5|40153.5|180
1650141000000|2022-04-16 20:30:00|40280.1|40168.1|40299|40187|40301.2|40189.2|40275.2|40163.2|156
1650141300000|2022-04-16 20:35:00|40298.9|40186.9|40278.9|40166.9|40299.4|40187.4|40275.5|40163.5|102
1650141600000|2022-04-16 20:40:00|40275.4|40163.4|40277.5|40165.5|40296.5|40184.5|40275.4|40163.4|143
1650141900000|2022-04-16 20:45:00|40277.3|40165.3|40294.3|40182.3|40295.3|40183.3|40273.7|40161.7|122
1650142200000|2022-04-16 20:50:00|40294.6|40182.6|40407.7|40295.7|40434.9|40322.9|40294.6|40182.6|302
1650142500000|2022-04-16 20:55:00|40405.5|40293.5|40347.9|40235.9|40405.5|40293.5|40347.9|40235.9|289
1650142800000|2022-04-16 21:00:00|40348.5|40236.5|40376.8|40264.8|40392.6|40280.6|40347.9|40235.9|230
1650143100000|2022-04-16 21:05:00|40377.2|40265.2|40376.9|40264.9|40393.4|40281.4|40371.1|40259.1|181
1650143400000|2022-04-16 21:10:00|40376.8|40264.8|40369.2|40257.2|40376.9|40264.9|40361.4|40249.4|69
1650143700000|2022-04-16 21:15:00|40369.1|40257.1|40378.3|40266.3|40379|40267|40360.8|40248.8|155
1650144000000|2022-04-16 21:20:00|40377.8|40265.8|40404.2|40292.2|40404.2|40292.2|40374.9|40262.9|181
1650144300000|2022-04-16 21:25:00|40404.3|40292.3|40446.6|40334.6|40447.5|40335.5|40404.3|40292.3|221
1650144600000|2022-04-16 21:30:00|40450.4|40338.4|40423.9|40311.9|40451|40339|40423.9|40311.9|120
1650144900000|2022-04-16 21:35:00|40424.9|40312.9|40450.5|40338.5|40450.5|40338.5|40424.2|40312.2|80
1650145200000|2022-04-16 21:40:00|40450.6|40338.6|40501.3|40389.3|40526.8|40414.8|40450.6|40338.6|177
1650145500000|2022-04-16 21:45:00|40500.8|40388.8|40590.3|40478.3|40664.4|40552.4|40496.1|40384.1|601
1650145800000|2022-04-16 21:50:00|40589.9|40477.9|40567.4|40455.4|40597.8|40485.8|40543.1|40431.1|420
1650146100000|2022-04-16 21:55:00|40567.3|40455.3|40558.6|40446.6|40572|40460|40535.2|40423.2|355
1650146400000|2022-04-16 22:00:00|40558.7|40446.7|40635.3|40523.3|40683.2|40571.2|40558.4|40446.4|430
1650146700000|2022-04-16 22:05:00|40635.1|40523.1|40711.1|40599.1|40719.2|40607.2|40625.8|40513.8|394
1650147000000|2022-04-16 22:10:00|40712.3|40600.3|40650.8|40538.8|40743.2|40631.2|40650.8|40538.8|529
1650147300000|2022-04-16 22:15:00|40651.1|40539.1|40615.6|40503.6|40657.4|40545.4|40607.1|40495.1|419
1650147600000|2022-04-16 22:20:00|40616.1|40504.1|40601.5|40489.5|40634.1|40522.1|40524.8|40412.8|525
1650147900000|2022-04-16 22:25:00|40601.7|40489.7|40573|40461|40602.6|40490.6|40556.6|40444.6|284
1650148200000|2022-04-16 22:30:00|40573.3|40461.3|40540.2|40428.2|40584.9|40472.9|40524.9|40412.9|315
1650148500000|2022-04-16 22:35:00|40541.2|40429.2|40525.3|40413.3|40551.7|40439.7|40521.9|40409.9|296
1650148800000|2022-04-16 22:40:00|40523.2|40411.2|40530.4|40418.4|40537.2|40425.2|40516.5|40404.5|197
1650149100000|2022-04-16 22:45:00|40530.8|40418.8|40502.9|40390.9|40541.8|40429.8|40497.7|40385.7|219
1650149400000|2022-04-16 22:50:00|40501.9|40389.9|40479.9|40367.9|40502.9|40390.9|40458.6|40346.6|241
1650149700000|2022-04-16 22:55:00|40480|40368|40473.1|40361.1|40485.2|40373.2|40470.4|40358.4|287
1650150000000|2022-04-16 23:00:00|40473.3|40361.3|40477.5|40365.5|40485.8|40373.8|40460.3|40348.3|283
1650150300000|2022-04-16 23:05:00|40477.4|40365.4|40493.7|40381.7|40496.2|40384.2|40476.7|40364.7|235
1650150600000|2022-04-16 23:10:00|40494.3|40382.3|40465.8|40353.8|40494.6|40382.6|40461.1|40349.1|328
1650150900000|2022-04-16 23:15:00|40465.7|40353.7|40494.4|40382.4|40495.5|40383.5|40462.2|40350.2|166
1650151200000|2022-04-16 23:20:00|40495.1|40383.1|40504.4|40392.4|40504.5|40392.5|40488.2|40376.2|121
1650151500000|2022-04-16 23:25:00|40505.6|40393.6|40532.5|40420.5|40537.7|40425.7|40495.1|40383.1|144
1650151800000|2022-04-16 23:30:00|40532.6|40420.6|40526.5|40414.5|40539|40427|40519|40407|147
1650152100000|2022-04-16 23:35:00|40526.6|40414.6|40504.5|40392.5|40526.6|40414.6|40499|40387|136
1650152400000|2022-04-16 23:40:00|40503.5|40391.5|40547.5|40435.5|40558.3|40446.3|40502.4|40390.4|186
1650152700000|2022-04-16 23:45:00|40547.8|40435.8|40480.2|40368.2|40547.8|40435.8|40476.8|40364.8|343
1650153000000|2022-04-16 23:50:00|40479.9|40367.9|40456|40344|40479.9|40367.9|40438.9|40326.9|291
1650153300000|2022-04-16 23:55:00|40456.3|40344.3|40442.3|40330.3|40467.9|40355.9|40437.8|40325.8|242
1650153600000|2022-04-17 00:00:00|40446.9|40334.9|40454.7|40342.7|40459.1|40347.1|40437.5|40325.5|356
1650153900000|2022-04-17 00:05:00|40455|40343|40470.4|40358.4|40470.4|40358.4|40421.5|40309.5|314
1650154200000|2022-04-17 00:10:00|40470.9|40358.9|40435.4|40323.4|40474.5|40362.5|40432.3|40320.3|294
1650154500000|2022-04-17 00:15:00|40435.3|40323.3|40442.2|40330.2|40442.4|40330.4|40422.3|40310.3|190
1650154800000|2022-04-17 00:20:00|40442.3|40330.3|40418.1|40306.1|40463.5|40351.5|40418.1|40306.1|246
1650155100000|2022-04-17 00:25:00|40419.5|40307.5|40393.2|40281.2|40426.3|40314.3|40378|40266|326
1650155400000|2022-04-17 00:30:00|40393.6|40281.6|40428.6|40316.6|40436.4|40324.4|40392.3|40280.3|238
1650155700000|2022-04-17 00:35:00|40428.7|40316.7|40431.3|40319.3|40438.9|40326.9|40419.5|40307.5|178
1650156000000|2022-04-17 00:40:00|40431.1|40319.1|40413|40301|40434.3|40322.3|40411.9|40299.9|146
1650156300000|2022-04-17 00:45:00|40414.4|40302.4|40442.5|40330.5|40442.5|40330.5|40414.4|40302.4|118
1650156600000|2022-04-17 00:50:00|40442.1|40330.1|40459.9|40347.9|40462.8|40350.8|40435.9|40323.9|153
1650156900000|2022-04-17 00:55:00|40460.5|40348.5|40447|40335|40460.9|40348.9|40441.4|40329.4|106
1650157200000|2022-04-17 01:00:00|40447.4|40335.4|40454.8|40342.8|40455.1|40343.1|40440.6|40328.6|80
1650157500000|2022-04-17 01:05:00|40455.1|40343.1|40432.1|40320.1|40455.1|40343.1|40416.6|40304.6|168
1650157800000|2022-04-17 01:10:00|40432.2|40320.2|40427.1|40315.1|40452.1|40340.1|40423.8|40311.8|242
1650158100000|2022-04-17 01:15:00|40426.6|40314.6|40401.4|40289.4|40428.9|40316.9|40399.6|40287.6|149
1650158400000|2022-04-17 01:20:00|40401.6|40289.6|40442.5|40330.5|40442.5|40330.5|40401.6|40289.6|261
1650158700000|2022-04-17 01:25:00|40442.4|40330.4|40454.7|40342.7|40460.2|40348.2|40441.5|40329.5|192
1650159000000|2022-04-17 01:30:00|40454.6|40342.6|40443.6|40331.6|40455.4|40343.4|40433.1|40321.1|151
1650159300000|2022-04-17 01:35:00|40443.9|40331.9|40456.4|40344.4|40458.8|40346.8|40442.8|40330.8|149
1650159600000|2022-04-17 01:40:00|40456.5|40344.5|40461.4|40349.4|40464.1|40352.1|40453.4|40341.4|134
1650159900000|2022-04-17 01:45:00|40462.3|40350.3|40468.5|40356.5|40484.3|40372.3|40461.9|40349.9|158
1650160200000|2022-04-17 01:50:00|40468.6|40356.6|40452|40340|40475.2|40363.2|40445.1|40333.1|153
1650160500000|2022-04-17 01:55:00|40452.2|40340.2|40460.7|40348.7|40464|40352|40447.7|40335.7|184
1650160800000|2022-04-17 02:00:00|40460.8|40348.8|40426|40314|40461.3|40349.3|40425.7|40313.7|115
1650161100000|2022-04-17 02:05:00|40422.8|40310.8|40429.9|40317.9|40434.1|40322.1|40422.2|40310.2|81
1650161400000|2022-04-17 02:10:00|40423.2|40311.2|40440|40328|40440.7|40328.7|40418.3|40306.3|172
1650161700000|2022-04-17 02:15:00|40440.4|40328.4|40414.6|40302.6|40440.4|40328.4|40413.5|40301.5|84
1650162000000|2022-04-17 02:20:00|40418.5|40306.5|40407.8|40295.8|40418.6|40306.6|40407.8|40295.8|32
1650162300000|2022-04-17 02:25:00|40407.2|40295.2|40330.5|40218.5|40411|40299|40328|40216|228
1650162600000|2022-04-17 02:30:00|40330.4|40218.4|40313.7|40201.7|40336.3|40224.3|40306.5|40194.5|352
1650162900000|2022-04-17 02:35:00|40312.8|40200.8|40317.8|40205.8|40339.4|40227.4|40307.4|40195.4|251
1650163200000|2022-04-17 02:40:00|40317.9|40205.9|40268.1|40156.1|40318.4|40206.4|40241|40129|378
1650163500000|2022-04-17 02:45:00|40268|40156|40234.4|40122.4|40280.3|40168.3|40220.8|40108.8|374
1650163800000|2022-04-17 02:50:00|40234.9|40122.9|40231|40119|40235.7|40123.7|40197.1|40085.1|229
1650164100000|2022-04-17 02:55:00|40224|40112|40243|40131|40260.7|40148.7|40224|40112|284
1650164400000|2022-04-17 03:00:00|40240.9|40128.9|40247.7|40135.7|40248.6|40136.6|40220.1|40108.1|209
1650164700000|2022-04-17 03:05:00|40247.6|40135.6|40238.3|40126.3|40248.9|40136.9|40198|40086|349
1650165000000|2022-04-17 03:10:00|40238.7|40126.7|40246.4|40134.4|40247.6|40135.6|40228.9|40116.9|195
1650165300000|2022-04-17 03:15:00|40246.5|40134.5|40270.2|40158.2|40273|40161|40246.5|40134.5|198
1650165600000|2022-04-17 03:20:00|40270.6|40158.6|40285.5|40173.5|40302|40190|40269.3|40157.3|218
1650165900000|2022-04-17 03:25:00|40285.8|40173.8|40299.4|40187.4|40301.3|40189.3|40285.5|40173.5|174
1650166200000|2022-04-17 03:30:00|40299.7|40187.7|40317|40205|40320.7|40208.7|40297|40185|136
1650166500000|2022-04-17 03:35:00|40317.1|40205.1|40346.1|40234.1|40349|40237|40316.8|40204.8|211
1650166800000|2022-04-17 03:40:00|40346.5|40234.5|40343.2|40231.2|40348.7|40236.7|40337.3|40225.3|126
1650167100000|2022-04-17 03:45:00|40343.6|40231.6|40353.9|40241.9|40356.6|40244.6|40343.2|40231.2|117
1650167400000|2022-04-17 03:50:00|40353.6|40241.6|40355.6|40243.6|40356|40244|40345.9|40233.9|140
1650167700000|2022-04-17 03:55:00|40355.7|40243.7|40306.2|40194.2|40355.8|40243.8|40306.2|40194.2|165
1650168000000|2022-04-17 04:00:00|40306.1|40194.1|40323.1|40211.1|40328.2|40216.2|40302.4|40190.4|179
1650168300000|2022-04-17 04:05:00|40323.2|40211.2|40343.9|40231.9|40344|40232|40320.6|40208.6|111
1650168600000|2022-04-17 04:10:00|40343.7|40231.7|40346.9|40234.9|40347.3|40235.3|40335.3|40223.3|71
1650168900000|2022-04-17 04:15:00|40347|40235|40377|40265|40405|40293|40338.2|40226.2|203
1650169200000|2022-04-17 04:20:00|40377.3|40265.3|40387.9|40275.9|40390.7|40278.7|40377.1|40265.1|182
1650169500000|2022-04-17 04:25:00|40387.2|40275.2|40376.8|40264.8|40387.3|40275.3|40369.4|40257.4|130
1650169800000|2022-04-17 04:30:00|40378.8|40266.8|40370.8|40258.8|40379.6|40267.6|40357.8|40245.8|168
1650170100000|2022-04-17 04:35:00|40371.2|40259.2|40372.2|40260.2|40381.4|40269.4|40364.6|40252.6|194
1650170400000|2022-04-17 04:40:00|40372.1|40260.1|40379.2|40267.2|40379.8|40267.8|40362|40250|179
1650170700000|2022-04-17 04:45:00|40377.2|40265.2|40359.8|40247.8|40381.9|40269.9|40356.8|40244.8|110
1650171000000|2022-04-17 04:50:00|40357.3|40245.3|40358.6|40246.6|40358.7|40246.7|40350.8|40238.8|36
1650171300000|2022-04-17 04:55:00|40359.3|40247.3|40349.1|40237.1|40359.3|40247.3|40340|40228|74
1650171600000|2022-04-17 05:00:00|40349.2|40237.2|40331.7|40219.7|40352.4|40240.4|40328.8|40216.8|75
1650171900000|2022-04-17 05:05:00|40330.9|40218.9|40340.7|40228.7|40340.8|40228.8|40326.2|40214.2|75
1650172200000|2022-04-17 05:10:00|40340.8|40228.8|40353.7|40241.7|40355.7|40243.7|40327.9|40215.9|149
1650172500000|2022-04-17 05:15:00|40353.9|40241.9|40368.8|40256.8|40369.5|40257.5|40344.7|40232.7|156
1650172800000|2022-04-17 05:20:00|40369.4|40257.4|40368.4|40256.4|40369.6|40257.6|40354.4|40242.4|164
1650173100000|2022-04-17 05:25:00|40368.9|40256.9|40372.8|40260.8|40375.9|40263.9|40367.5|40255.5|105
1650173400000|2022-04-17 05:30:00|40372|40260|40385.4|40273.4|40401.5|40289.5|40371.5|40259.5|166
1650173700000|2022-04-17 05:35:00|40385.2|40273.2|40383.8|40271.8|40385.3|40273.3|40376.1|40264.1|71
1650174000000|2022-04-17 05:40:00|40383.5|40271.5|40377.3|40265.3|40392.1|40280.1|40365.2|40253.2|149
1650174300000|2022-04-17 05:45:00|40377.1|40265.1|40390.8|40278.8|40404.4|40292.4|40377.1|40265.1|162
1650174600000|2022-04-17 05:50:00|40390.7|40278.7|40447.3|40335.3|40449.5|40337.5|40386.7|40274.7|164
1650174900000|2022-04-17 05:55:00|40447.4|40335.4|40441.2|40329.2|40479|40367|40429|40317|254
1650175200000|2022-04-17 06:00:00|40442.7|40330.7|40435.4|40323.4|40454.2|40342.2|40429.5|40317.5|166
1650175500000|2022-04-17 06:05:00|40435|40323|40430.4|40318.4|40435.4|40323.4|40411.7|40299.7|183
1650175800000|2022-04-17 06:10:00|40430.3|40318.3|40418|40306|40430.3|40318.3|40394.8|40282.8|165
1650176100000|2022-04-17 06:15:00|40417.9|40305.9|40408.1|40296.1|40417.9|40305.9|40404.6|40292.6|95
1650176400000|2022-04-17 06:20:00|40408.2|40296.2|40391.6|40279.6|40409.3|40297.3|40391.6|40279.6|192
1650176700000|2022-04-17 06:25:00|40390.7|40278.7|40403.4|40291.4|40408.8|40296.8|40383.2|40271.2|127
1650177000000|2022-04-17 06:30:00|40403.9|40291.9|40429.8|40317.8|40447.4|40335.4|40398.8|40286.8|174
1650177300000|2022-04-17 06:35:00|40430.6|40318.6|40427.4|40315.4|40430.6|40318.6|40421|40309|57
1650177600000|2022-04-17 06:40:00|40427.5|40315.5|40395.5|40283.5|40430|40318|40394.6|40282.6|125
1650177900000|2022-04-17 06:45:00|40395.4|40283.4|40421.2|40309.2|40425.8|40313.8|40392.4|40280.4|147
1650178200000|2022-04-17 06:50:00|40419.8|40307.8|40400.9|40288.9|40419.8|40307.8|40400|40288|128
1650178500000|2022-04-17 06:55:00|40397.7|40285.7|40391.3|40279.3|40398.3|40286.3|40390.6|40278.6|86
1650178800000|2022-04-17 07:00:00|40391|40279|40385.5|40273.5|40394.1|40282.1|40383.4|40271.4|87
1650179100000|2022-04-17 07:05:00|40385.4|40273.4|40399.9|40287.9|40402.4|40290.4|40377.1|40265.1|118
1650179400000|2022-04-17 07:10:00|40400.1|40288.1|40401.2|40289.2|40402.2|40290.2|40396.4|40284.4|79
1650179700000|2022-04-17 07:15:00|40401.8|40289.8|40412.2|40300.2|40412.7|40300.7|40399.9|40287.9|58
1650180000000|2022-04-17 07:20:00|40412.3|40300.3|40387.9|40275.9|40419.6|40307.6|40386.6|40274.6|144
1650180300000|2022-04-17 07:25:00|40388.2|40276.2|40367|40255|40388.2|40276.2|40361.5|40249.5|156
1650180600000|2022-04-17 07:30:00|40366.8|40254.8|40361.2|40249.2|40369.5|40257.5|40356.9|40244.9|64
1650180900000|2022-04-17 07:35:00|40362|40250|40334.7|40222.7|40362|40250|40323.7|40211.7|226
1650181200000|2022-04-17 07:40:00|40335.7|40223.7|40330.9|40218.9|40335.8|40223.8|40310.7|40198.7|206
1650181500000|2022-04-17 07:45:00|40330.6|40218.6|40336.8|40224.8|40340.5|40228.5|40326|40214|105
1650181800000|2022-04-17 07:50:00|40336.7|40224.7|40331.9|40219.9|40338.9|40226.9|40328.7|40216.7|115
1650182100000|2022-04-17 07:55:00|40332.1|40220.1|40355.9|40243.9|40358.2|40246.2|40327.5|40215.5|116
1650182400000|2022-04-17 08:00:00|40355.6|40243.6|40371.2|40259.2|40371.3|40259.3|40347.6|40235.6|117
1650182700000|2022-04-17 08:05:00|40373.2|40261.2|40397.7|40285.7|40411|40299|40373.2|40261.2|177
1650183000000|2022-04-17 08:10:00|40398.7|40286.7|40424.6|40312.6|40430.6|40318.6|40398.7|40286.7|69
1650183300000|2022-04-17 08:15:00|40424.5|40312.5|40465.7|40353.7|40479.4|40367.4|40424.5|40312.5|184
1650183600000|2022-04-17 08:20:00|40463.7|40351.7|40465.3|40353.3|40471.6|40359.6|40450.1|40338.1|173
1650183900000|2022-04-17 08:25:00|40464.5|40352.5|40439.3|40327.3|40465.3|40353.3|40435|40323|184
1650184200000|2022-04-17 08:30:00|40438.8|40326.8|40437.3|40325.3|40441|40329|40433|40321|76
1650184500000|2022-04-17 08:35:00|40437.2|40325.2|40435.1|40323.1|40438|40326|40418.4|40306.4|137
1650184800000|2022-04-17 08:40:00|40435.4|40323.4|40418.3|40306.3|40435.5|40323.5|40414.5|40302.5|99
1650185100000|2022-04-17 08:45:00|40417.4|40305.4|40435.2|40323.2|40460.4|40348.4|40417.4|40305.4|212
1650185400000|2022-04-17 08:50:00|40435.1|40323.1|40442.2|40330.2|40451.7|40339.7|40432.4|40320.4|181
1650185700000|2022-04-17 08:55:00|40442.6|40330.6|40459.4|40347.4|40467.3|40355.3|40442.6|40330.6|101
1650186000000|2022-04-17 09:00:00|40459.3|40347.3|40489.7|40377.7|40495.4|40383.4|40459.3|40347.3|232
1650186300000|2022-04-17 09:05:00|40487.2|40375.2|40540.2|40428.2|40541.7|40429.7|40487|40375|305
1650186600000|2022-04-17 09:10:00|40540.1|40428.1|40570.4|40458.4|40588.1|40476.1|40539.6|40427.6|403
1650186900000|2022-04-17 09:15:00|40570.3|40458.3|40554|40442|40577.3|40465.3|40537.6|40425.6|252
1650187200000|2022-04-17 09:20:00|40553.5|40441.5|40542.5|40430.5|40554.3|40442.3|40536.8|40424.8|159
1650187500000|2022-04-17 09:25:00|40542.6|40430.6|40536.1|40424.1|40549.3|40437.3|40524.2|40412.2|230
1650187800000|2022-04-17 09:30:00|40536.9|40424.9|40518.6|40406.6|40538.4|40426.4|40496.7|40384.7|173
1650188100000|2022-04-17 09:35:00|40518.7|40406.7|40519.1|40407.1|40524|40412|40514.6|40402.6|181
1650188400000|2022-04-17 09:40:00|40518.8|40406.8|40501.9|40389.9|40519|40407|40491.5|40379.5|175
1650188700000|2022-04-17 09:45:00|40502.1|40390.1|40485.7|40373.7|40503.8|40391.8|40475.9|40363.9|91
1650189000000|2022-04-17 09:50:00|40485.8|40373.8|40484.6|40372.6|40491.9|40379.9|40482.3|40370.3|81
1650189300000|2022-04-17 09:55:00|40486.1|40374.1|40487.6|40375.6|40488.7|40376.7|40482.5|40370.5|22
1650189600000|2022-04-17 10:00:00|40487.5|40375.5|40504.2|40392.2|40509|40397|40487.5|40375.5|153
1650189900000|2022-04-17 10:05:00|40503.2|40391.2|40509.2|40397.2|40527.3|40415.3|40499.1|40387.1|174
1650190200000|2022-04-17 10:10:00|40510|40398|40505.6|40393.6|40510|40398|40494.7|40382.7|111
1650190500000|2022-04-17 10:15:00|40505.9|40393.9|40499.4|40387.4|40506.5|40394.5|40492.2|40380.2|82
1650190800000|2022-04-17 10:20:00|40499.3|40387.3|40522.5|40410.5|40522.5|40410.5|40496.7|40384.7|95
1650191100000|2022-04-17 10:25:00|40522.6|40410.6|40494.4|40382.4|40522.8|40410.8|40489.8|40377.8|118
1650191400000|2022-04-17 10:30:00|40494.3|40382.3|40501.9|40389.9|40503.4|40391.4|40484.7|40372.7|116
1650191700000|2022-04-17 10:35:00|40503.2|40391.2|40486.2|40374.2|40508.6|40396.6|40478.6|40366.6|98
1650192000000|2022-04-17 10:40:00|40486.1|40374.1|40469.7|40357.7|40486.6|40374.6|40469.7|40357.7|126
1650192300000|2022-04-17 10:45:00|40470.5|40358.5|40465.7|40353.7|40470.5|40358.5|40453.8|40341.8|167
1650192600000|2022-04-17 10:50:00|40466.4|40354.4|40482.6|40370.6|40487.1|40375.1|40463.5|40351.5|215
1650192900000|2022-04-17 10:55:00|40482.5|40370.5|40476.6|40364.6|40483.8|40371.8|40472|40360|169
1650193200000|2022-04-17 11:00:00|40478.8|40366.8|40485.9|40373.9|40488|40376|40478.8|40366.8|158
1650193500000|2022-04-17 11:05:00|40483.6|40371.6|40471.9|40359.9|40484|40372|40460.4|40348.4|145
1650193800000|2022-04-17 11:10:00|40471.3|40359.3|40460.4|40348.4|40471.8|40359.8|40460.4|40348.4|204
1650194100000|2022-04-17 11:15:00|40460.5|40348.5|40442.8|40330.8|40460.5|40348.5|40433.1|40321.1|170
1650194400000|2022-04-17 11:20:00|40441.8|40329.8|40439.8|40327.8|40444.5|40332.5|40428.8|40316.8|108
1650194700000|2022-04-17 11:25:00|40438.8|40326.8|40471.9|40359.9|40477.9|40365.9|40436.7|40324.7|153
1650195000000|2022-04-17 11:30:00|40471.8|40359.8|40485.5|40373.5|40490.3|40378.3|40462.1|40350.1|192
1650195300000|2022-04-17 11:35:00|40485.3|40373.3|40513.2|40401.2|40515.6|40403.6|40478.3|40366.3|156
1650195600000|2022-04-17 11:40:00|40515.3|40403.3|40508.6|40396.6|40518.4|40406.4|40503.4|40391.4|149
1650195900000|2022-04-17 11:45:00|40508.9|40396.9|40494.1|40382.1|40510.4|40398.4|40488.2|40376.2|122
1650196200000|2022-04-17 11:50:00|40494|40382|40479.4|40367.4|40497.6|40385.6|40475.8|40363.8|261
1650196500000|2022-04-17 11:55:00|40479.7|40367.7|40528|40416|40529.2|40417.2|40479.7|40367.7|200
1650196800000|2022-04-17 12:00:00|40527.7|40415.7|40530.8|40418.8|40547.7|40435.7|40518.9|40406.9|230
1650197100000|2022-04-17 12:05:00|40530.6|40418.6|40488.5|40376.5|40530.7|40418.7|40483.1|40371.1|228
1650197400000|2022-04-17 12:10:00|40488.4|40376.4|40484.4|40372.4|40488.4|40376.4|40468.9|40356.9|197
1650197700000|2022-04-17 12:15:00|40484.5|40372.5|40462.7|40350.7|40488.1|40376.1|40435.3|40323.3|290
1650198000000|2022-04-17 12:20:00|40462.8|40350.8|40461.3|40349.3|40477.5|40365.5|40456.7|40344.7|266
1650198300000|2022-04-17 12:25:00|40461.4|40349.4|40463.8|40351.8|40467.6|40355.6|40448.2|40336.2|274
1650198600000|2022-04-17 12:30:00|40463.9|40351.9|40480.5|40368.5|40484.5|40372.5|40460.9|40348.9|242
1650198900000|2022-04-17 12:35:00|40479.8|40367.8|40517.5|40405.5|40517.5|40405.5|40478.9|40366.9|169
1650199200000|2022-04-17 12:40:00|40517.4|40405.4|40516.7|40404.7|40522.1|40410.1|40502.5|40390.5|186
1650199500000|2022-04-17 12:45:00|40516.8|40404.8|40508.2|40396.2|40521.1|40409.1|40504.1|40392.1|186
1650199800000|2022-04-17 12:50:00|40508.3|40396.3|40491.9|40379.9|40510.6|40398.6|40491.6|40379.6|97
1650200100000|2022-04-17 12:55:00|40492|40380|40493.7|40381.7|40499.7|40387.7|40485.3|40373.3|126
1650200400000|2022-04-17 13:00:00|40493.6|40381.6|40480|40368|40493.6|40381.6|40475|40363|100
1650200700000|2022-04-17 13:05:00|40480.5|40368.5|40476.1|40364.1|40480.8|40368.8|40468.8|40356.8|72
1650201000000|2022-04-17 13:10:00|40475.9|40363.9|40502.9|40390.9|40507.6|40395.6|40475.2|40363.2|180
1650201300000|2022-04-17 13:15:00|40502.7|40390.7|40570.2|40458.2|40571.6|40459.6|40502.2|40390.2|295
1650201600000|2022-04-17 13:20:00|40570.3|40458.3|40515.4|40403.4|40595.8|40483.8|40511.5|40399.5|315
1650201900000|2022-04-17 13:25:00|40516.2|40404.2|40472.1|40360.1|40524.3|40412.3|40470.5|40358.5|284
1650202200000|2022-04-17 13:30:00|40472.4|40360.4|40462.7|40350.7|40472.4|40360.4|40431.6|40319.6|416
1650202500000|2022-04-17 13:35:00|40463.7|40351.7|40567.9|40455.9|40596|40484|40462.9|40350.9|466
1650202800000|2022-04-17 13:40:00|40567.3|40455.3|40622.1|40510.1|40649.8|40537.8|40566.5|40454.5|643
1650203100000|2022-04-17 13:45:00|40615.8|40503.8|40619|40507|40652.9|40540.9|40590.7|40478.7|550
1650203400000|2022-04-17 13:50:00|40619.5|40507.5|40516.7|40404.7|40625.8|40513.8|40512.3|40400.3|535
1650203700000|2022-04-17 13:55:00|40516|40404|40401.5|40289.5|40539.9|40427.9|40370.9|40258.9|544
1650204000000|2022-04-17 14:00:00|40397.5|40285.5|40369.4|40257.4|40397.5|40285.5|40275|40163|612
1650204300000|2022-04-17 14:05:00|40369.2|40257.2|40398.9|40286.9|40420.4|40308.4|40362.2|40250.2|334
1650204600000|2022-04-17 14:10:00|40398.7|40286.7|40416.2|40304.2|40427.7|40315.7|40397.1|40285.1|286
1650204900000|2022-04-17 14:15:00|40416.6|40304.6|40397.5|40285.5|40416.6|40304.6|40379.7|40267.7|275
1650205200000|2022-04-17 14:20:00|40397.6|40285.6|40396.1|40284.1|40402|40290|40375.6|40263.6|224
1650205500000|2022-04-17 14:25:00|40396.4|40284.4|40437.1|40325.1|40441.6|40329.6|40396.4|40284.4|264
1650205800000|2022-04-17 14:30:00|40437|40325|40467.7|40355.7|40471.1|40359.1|40429.6|40317.6|326
1650206100000|2022-04-17 14:35:00|40470.4|40358.4|40465.3|40353.3|40476.1|40364.1|40454.4|40342.4|306
1650206400000|2022-04-17 14:40:00|40465.1|40353.1|40440.9|40328.9|40484|40372|40439.5|40327.5|310
1650206700000|2022-04-17 14:45:00|40441|40329|40471.7|40359.7|40471.7|40359.7|40424|40312|180
1650207000000|2022-04-17 14:50:00|40472.2|40360.2|40445.9|40333.9|40473.3|40361.3|40445.9|40333.9|205
1650207300000|2022-04-17 14:55:00|40445.4|40333.4|40423.8|40311.8|40446.2|40334.2|40405.5|40293.5|244
1650207600000|2022-04-17 15:00:00|40422.7|40310.7|40403.1|40291.1|40443.4|40331.4|40397.3|40285.3|211
1650207900000|2022-04-17 15:05:00|40402.8|40290.8|40409.4|40297.4|40412.7|40300.7|40394.2|40282.2|208
1650208200000|2022-04-17 15:10:00|40408.4|40296.4|40402.4|40290.4|40414.5|40302.5|40392|40280|128
1650208500000|2022-04-17 15:15:00|40401.8|40289.8|40429.6|40317.6|40435.9|40323.9|40399.3|40287.3|228
1650208800000|2022-04-17 15:20:00|40429.5|40317.5|40420.1|40308.1|40430|40318|40402.6|40290.6|161
1650209100000|2022-04-17 15:25:00|40419.7|40307.7|40463.4|40351.4|40473.8|40361.8|40419.7|40307.7|295
1650209400000|2022-04-17 15:30:00|40463.5|40351.5|40517.2|40405.2|40517.2|40405.2|40461.5|40349.5|262
1650209700000|2022-04-17 15:35:00|40517.3|40405.3|40524|40412|40529.8|40417.8|40508.4|40396.4|261
1650210000000|2022-04-17 15:40:00|40523.4|40411.4|40520.1|40408.1|40524.1|40412.1|40499.9|40387.9|235
1650210300000|2022-04-17 15:45:00|40520.2|40408.2|40506.1|40394.1|40520.2|40408.2|40498.5|40386.5|181
1650210600000|2022-04-17 15:50:00|40506.4|40394.4|40532|40420|40543.8|40431.8|40503.4|40391.4|294
1650210900000|2022-04-17 15:55:00|40531.6|40419.6|40518.6|40406.6|40531.6|40419.6|40515.7|40403.7|229
1650211200000|2022-04-17 16:00:00|40518.7|40406.7|40525.7|40413.7|40534|40422|40508.5|40396.5|289
1650211500000|2022-04-17 16:05:00|40525.8|40413.8|40514.8|40402.8|40530.7|40418.7|40495|40383|218
1650211800000|2022-04-17 16:10:00|40514|40402|40533.3|40421.3|40536.2|40424.2|40509.8|40397.8|264
1650212100000|2022-04-17 16:15:00|40532.9|40420.9|40512.7|40400.7|40533.9|40421.9|40512.1|40400.1|188
1650212400000|2022-04-17 16:20:00|40512.6|40400.6|40523.6|40411.6|40526.4|40414.4|40509|40397|228
1650212700000|2022-04-17 16:25:00|40523.4|40411.4|40497.9|40385.9|40523.7|40411.7|40497.9|40385.9|125
1650213000000|2022-04-17 16:30:00|40498.2|40386.2|40503.7|40391.7|40504|40392|40480.6|40368.6|203
1650213300000|2022-04-17 16:35:00|40503.8|40391.8|40488.4|40376.4|40506.9|40394.9|40487.2|40375.2|155
1650213600000|2022-04-17 16:40:00|40489.2|40377.2|40474.1|40362.1|40490.7|40378.7|40456.2|40344.2|185
1650213900000|2022-04-17 16:45:00|40473.4|40361.4|40422.1|40310.1|40473.7|40361.7|40401.4|40289.4|389
1650214200000|2022-04-17 16:50:00|40422.5|40310.5|40436.3|40324.3|40441.8|40329.8|40422.1|40310.1|193
1650214500000|2022-04-17 16:55:00|40436.2|40324.2|40271.4|40159.4|40437.1|40325.1|40246.3|40134.3|604
1650214800000|2022-04-17 17:00:00|40271|40159|40269.7|40157.7|40298.7|40186.7|40250.9|40138.9|372
1650215100000|2022-04-17 17:05:00|40267.6|40155.6|40254|40142|40278.7|40166.7|40251.7|40139.7|303
1650215400000|2022-04-17 17:10:00|40254.1|40142.1|40301.4|40189.4|40302|40190|40251.4|40139.4|399
1650215700000|2022-04-17 17:15:00|40300.5|40188.5|40322.5|40210.5|40333.5|40221.5|40300.5|40188.5|268
1650216000000|2022-04-17 17:20:00|40323.3|40211.3|40276.2|40164.2|40331.7|40219.7|40262.6|40150.6|263
1650216300000|2022-04-17 17:25:00|40275.7|40163.7|40253.6|40141.6|40275.7|40163.7|40249.2|40137.2|209
1650216600000|2022-04-17 17:30:00|40255.5|40143.5|40265|40153|40267.3|40155.3|40243.7|40131.7|239
1650216900000|2022-04-17 17:35:00|40266.4|40154.4|40243.4|40131.4|40267.2|40155.2|40242.6|40130.6|220
1650217200000|2022-04-17 17:40:00|40244.4|40132.4|40277.3|40165.3|40286.4|40174.4|40244.4|40132.4|271
1650217500000|2022-04-17 17:45:00|40277.4|40165.4|40228.9|40116.9|40277.5|40165.5|40228.3|40116.3|227
1650217800000|2022-04-17 17:50:00|40228.7|40116.7|40246.2|40134.2|40247.7|40135.7|40226.5|40114.5|224
1650218100000|2022-04-17 17:55:00|40246|40134|40165.5|40053.5|40246.4|40134.4|40124.2|40012.2|497
1650218400000|2022-04-17 18:00:00|40164.7|40052.7|40158.5|40046.5|40201.7|40089.7|40144.3|40032.3|362
1650218700000|2022-04-17 18:05:00|40167|40055|39987|39875|40210.4|40098.4|39949.6|39837.6|769
1650219000000|2022-04-17 18:10:00|39987.9|39875.9|40044.2|39932.2|40088|39976|39980.7|39868.7|508
1650219300000|2022-04-17 18:15:00|40044.3|39932.3|40025|39913|40056.3|39944.3|39999.1|39887.1|413
1650219600000|2022-04-17 18:20:00|40024.7|39912.7|40147.5|40035.5|40168.6|40056.6|40022|39910|522
1650219900000|2022-04-17 18:25:00|40148.5|40036.5|40141.7|40029.7|40148.9|40036.9|40123|40011|386
1650220200000|2022-04-17 18:30:00|40143|40031|40134.8|40022.8|40172.8|40060.8|40128.8|40016.8|372
1650220500000|2022-04-17 18:35:00|40134.6|40022.6|40154.2|40042.2|40154.3|40042.3|40134.6|40022.6|165
1650220800000|2022-04-17 18:40:00|40154.3|40042.3|40175.2|40063.2|40196.9|40084.9|40154|40042|318
1650221100000|2022-04-17 18:45:00|40182.2|40070.2|40191.7|40079.7|40198.6|40086.6|40178.2|40066.2|223
1650221400000|2022-04-17 18:50:00|40192.2|40080.2|40172.4|40060.4|40192.2|40080.2|40167.4|40055.4|239
1650221700000|2022-04-17 18:55:00|40173.2|40061.2|40184.4|40072.4|40184.4|40072.4|40137.6|40025.6|228
1650222000000|2022-04-17 19:00:00|40184.3|40072.3|40213.1|40101.1|40214.3|40102.3|40164.8|40052.8|291
1650222300000|2022-04-17 19:05:00|40213.2|40101.2|40173.6|40061.6|40214.2|40102.2|40161.2|40049.2|307
1650222600000|2022-04-17 19:10:00|40173.1|40061.1|40166.7|40054.7|40176.5|40064.5|40158|40046|120
1650222900000|2022-04-17 19:15:00|40167.4|40055.4|40200.8|40088.8|40201.6|40089.6|40162.9|40050.9|199
1650223200000|2022-04-17 19:20:00|40199.8|40087.8|40183.8|40071.8|40200.8|40088.8|40172.8|40060.8|247
1650223500000|2022-04-17 19:25:00|40183.7|40071.7|40203.7|40061.7|40204.6|40080.1|40175.3|40052.8|157
1650223800000|2022-04-17 19:30:00|40203.6|40061.6|40200.3|40058.3|40237|40095|40197.7|40055.7|254
1650224100000|2022-04-17 19:35:00|40200.2|40058.2|40224|40082|40225.8|40083.8|40200.2|40058.2|227
1650224400000|2022-04-17 19:40:00|40223.8|40081.8|40247.7|40105.7|40253.4|40111.4|40223.6|40081.6|235
1650224700000|2022-04-17 19:45:00|40247.6|40105.6|40484.8|40342.8|40495|40353|40244.2|40102.2|596
1650225000000|2022-04-17 19:50:00|40486.3|40344.3|40478.2|40336.2|40517.9|40375.9|40443.2|40301.2|540
1650225300000|2022-04-17 19:55:00|40478.6|40336.6|40455.1|40313.1|40479.1|40337.1|40438.2|40296.2|303
1650225600000|2022-04-17 20:00:00|40454.7|40312.7|40520.9|40378.9|40521.9|40379.9|40454.6|40312.6|307
1650225900000|2022-04-17 20:05:00|40521.3|40379.3|40455.8|40313.8|40524.6|40382.6|40455.2|40313.2|323
1650226200000|2022-04-17 20:10:00|40455.7|40313.7|40436.4|40294.4|40470.2|40328.2|40436.4|40294.4|281
1650226500000|2022-04-17 20:15:00|40436.6|40294.6|40448.9|40306.9|40449.9|40307.9|40434.4|40292.4|176
1650226800000|2022-04-17 20:20:00|40449.8|40307.8|40464.1|40322.1|40475.7|40333.7|40449.8|40307.8|212
1650227100000|2022-04-17 20:25:00|40463.6|40321.6|40448.5|40306.5|40463.8|40321.8|40442.1|40300.1|153
1650227400000|2022-04-17 20:30:00|40447.3|40305.3|40462.7|40320.7|40477|40335|40441.9|40299.9|160
1650227700000|2022-04-17 20:35:00|40462.5|40320.5|40475.1|40333.1|40509.7|40367.7|40459.9|40317.9|208
1650228000000|2022-04-17 20:40:00|40475.3|40333.3|40457.7|40315.7|40489.6|40347.6|40456.6|40314.6|259
1650228300000|2022-04-17 20:45:00|40456.5|40314.5|40369.2|40227.2|40459.5|40317.5|40362.5|40220.5|332
1650228600000|2022-04-17 20:50:00|40369.3|40227.3|40345.9|40203.9|40372.9|40230.9|40338.7|40196.7|274
1650228900000|2022-04-17 20:55:00|40345.8|40203.8|40343.5|40201.5|40362.4|40220.4|40339.4|40197.4|241
1650229200000|2022-04-17 21:00:00|40342.1|40200.1|40292.8|40180.8|40361|40219|40292.8|40180.8|212
1650229500000|2022-04-17 21:05:00|40298|40186|40269.2|40157.2|40300|40188|40253.6|40141.6|228
1650229800000|2022-04-17 21:10:00|40268.1|40156.1|40246|40134|40276.1|40164.1|40246|40134|119
1650230100000|2022-04-17 21:15:00|40250.1|40138.1|40253.7|40141.7|40262|40150|40192.3|40080.3|286
1650230400000|2022-04-17 21:20:00|40255.9|40143.9|40261.3|40149.3|40263.7|40151.7|40220.9|40108.9|208
1650230700000|2022-04-17 21:25:00|40261.8|40149.8|40236.1|40124.1|40276|40164|40233.3|40121.3|164
1650231000000|2022-04-17 21:30:00|40235.9|40123.9|40234.4|40122.4|40247.4|40135.4|40209.2|40097.2|170
1650231300000|2022-04-17 21:35:00|40234.5|40122.5|40278.6|40166.6|40278.6|40166.6|40234.4|40122.4|108
1650231600000|2022-04-17 21:40:00|40278.7|40166.7|40279.9|40167.9|40332.5|40220.5|40275.5|40163.5|148
1650231900000|2022-04-17 21:45:00|40271.5|40159.5|40235.1|40123.1|40278.2|40166.2|40227.5|40115.5|274
1650232200000|2022-04-17 21:50:00|40235|40123|40252.6|40140.6|40287.3|40175.3|40232.5|40120.5|295
1650232500000|2022-04-17 21:55:00|40251.1|40139.1|40265.2|40153.2|40270.8|40158.8|40250.6|40138.6|132
1650232800000|2022-04-17 22:00:00|40265|40153|40140.2|40028.2|40266.8|40154.8|40105.8|39993.8|594
1650233100000|2022-04-17 22:05:00|40141.1|40029.1|40331.2|40219.2|40334.6|40222.6|40120.9|40008.9|553
1650233400000|2022-04-17 22:10:00|40330.2|40218.2|40336|40224|40337.7|40225.7|40260.3|40148.3|411
1650233700000|2022-04-17 22:15:00|40338.2|40226.2|40335.4|40223.4|40349.2|40237.2|40309.2|40197.2|391
1650234000000|2022-04-17 22:20:00|40329.8|40217.8|40376.4|40264.4|40390.2|40278.2|40311.6|40199.6|261
1650234300000|2022-04-17 22:25:00|40372.4|40260.4|40347.2|40235.2|40376.4|40264.4|40335.1|40223.1|222
1650234600000|2022-04-17 22:30:00|40349.3|40237.3|40306.6|40194.6|40364.9|40252.9|40290|40178|314
1650234900000|2022-04-17 22:35:00|40306.7|40194.7|40247.7|40135.7|40319.6|40207.6|40221.3|40109.3|298
1650235200000|2022-04-17 22:40:00|40235.3|40123.3|40203.9|40091.9|40235.3|40123.3|40186.9|40074.9|285
1650235500000|2022-04-17 22:45:00|40205.1|40093.1|40072|39960|40212.7|40100.7|40009.6|39897.6|691
1650235800000|2022-04-17 22:50:00|40071.9|39959.9|40095.6|39983.6|40100.9|39988.9|40068.8|39956.8|370
1650236100000|2022-04-17 22:55:00|40090.3|39978.3|40060.6|39948.6|40113.3|40001.3|40049.1|39937.1|259
1650236400000|2022-04-17 23:00:00|40061.2|39949.2|39936.9|39824.9|40063.7|39951.7|39928.4|39816.4|402
1650236700000|2022-04-17 23:05:00|39935.3|39823.3|39922.9|39810.9|39974.8|39862.8|39916|39804|404
1650237000000|2022-04-17 23:10:00|39925.6|39813.6|39989.4|39877.4|40016|39904|39910.8|39798.8|339
1650237300000|2022-04-17 23:15:00|39987.2|39875.2|40000.5|39888.5|40040.2|39928.2|39962.4|39850.4|344
1650237600000|2022-04-17 23:20:00|39997.3|39885.3|39878.1|39766.1|40006.7|39894.7|39785.6|39673.6|575
1650237900000|2022-04-17 23:25:00|39883.6|39771.6|39716.6|39604.6|39904.4|39792.4|39701.4|39589.4|842
1650238200000|2022-04-17 23:30:00|39717.6|39605.6|39711.6|39599.6|39777.3|39665.3|39637.9|39525.9|759
1650238500000|2022-04-17 23:35:00|39714.6|39602.6|39719|39607|39777.2|39665.2|39668.1|39556.1|450
1650238800000|2022-04-17 23:40:00|39717.2|39605.2|39678.1|39566.1|39724.3|39612.3|39621.5|39509.5|524
1650239100000|2022-04-17 23:45:00|39678.6|39566.6|39672.9|39560.9|39702.4|39590.4|39619.7|39507.7|482
1650239400000|2022-04-17 23:50:00|39671.1|39559.1|39739.6|39627.6|39766.7|39654.7|39671.1|39559.1|617
1650239700000|2022-04-17 23:55:00|39739.5|39627.5|39745.3|39633.3|39801.3|39689.3|39733.8|39621.8|544
1650240000000|2022-04-18 00:00:00|39747.2|39635.2|39718|39606|39747.2|39635.2|39650.4|39538.4|493
1650240300000|2022-04-18 00:05:00|39717.9|39605.9|39710.2|39598.2|39738.7|39626.7|39689.4|39577.4|439
1650240600000|2022-04-18 00:10:00|39709.7|39597.7|39793.3|39681.3|39798.6|39686.6|39705.2|39593.2|427
1650240900000|2022-04-18 00:15:00|39795.9|39683.9|39791.2|39679.2|39828.6|39716.6|39775.5|39663.5|349
1650241200000|2022-04-18 00:20:00|39791.5|39679.5|39815.7|39703.7|39815.7|39703.7|39776|39664|235
1650241500000|2022-04-18 00:25:00|39816|39704|39813|39701|39819.8|39707.8|39803.8|39691.8|226
1650241800000|2022-04-18 00:30:00|39811|39699|39774.4|39662.4|39811|39699|39764|39652|254
1650242100000|2022-04-18 00:35:00|39780.9|39668.9|39753.8|39641.8|39781.9|39669.9|39715.6|39603.6|274
1650242400000|2022-04-18 00:40:00|39755.7|39643.7|39776.4|39664.4|39780.7|39668.7|39735.2|39623.2|209
1650242700000|2022-04-18 00:45:00|39775.7|39663.7|39741.6|39629.6|39776.6|39664.6|39736.7|39624.7|323
1650243000000|2022-04-18 00:50:00|39744|39632|39815.9|39703.9|39815.9|39703.9|39735.7|39623.7|209
1650243300000|2022-04-18 00:55:00|39818.3|39706.3|39791.7|39679.7|39819.8|39707.8|39788.1|39676.1|200
1650243600000|2022-04-18 01:00:00|39791.3|39679.3|39812.5|39700.5|39812.6|39700.6|39778.7|39666.7|266
1650243900000|2022-04-18 01:05:00|39811.8|39699.8|39854|39742|39854|39742|39806.7|39694.7|219
1650244200000|2022-04-18 01:10:00|39852|39740|39848.1|39736.1|39884.6|39772.6|39840|39728|256
1650244500000|2022-04-18 01:15:00|39846.9|39734.9|39799.3|39687.3|39846.9|39734.9|39791.5|39679.5|261
1650244800000|2022-04-18 01:20:00|39797.2|39685.2|39747.8|39635.8|39804.2|39692.2|39740.2|39628.2|165
1650245100000|2022-04-18 01:25:00|39747.2|39635.2|39778.8|39666.8|39792.6|39680.6|39730.7|39618.7|366
1650245400000|2022-04-18 01:30:00|39778.9|39666.9|39771.1|39659.1|39803.4|39691.4|39750.8|39638.8|264
1650245700000|2022-04-18 01:35:00|39764.6|39652.6|39813.2|39701.2|39820.8|39708.8|39758.4|39646.4|193
1650246000000|2022-04-18 01:40:00|39812.1|39700.1|39822.7|39710.7|39834.2|39722.2|39808.4|39696.4|123
1650246300000|2022-04-18 01:45:00|39827.1|39715.1|39807.9|39695.9|39827.1|39715.1|39772.3|39660.3|202
1650246600000|2022-04-18 01:50:00|39807.8|39695.8|39813.9|39701.9|39819|39707|39793.4|39681.4|148
1650246900000|2022-04-18 01:55:00|39812.6|39700.6|39816.5|39704.5|39833.7|39721.7|39812.6|39700.6|117
1650247200000|2022-04-18 02:00:00|39815.9|39703.9|39823.1|39711.1|39840.3|39728.3|39794.7|39682.7|162
1650247500000|2022-04-18 02:05:00|39826.6|39714.6|39849|39737|39855|39743|39818.7|39706.7|144
1650247800000|2022-04-18 02:10:00|39850|39738|39824.2|39712.2|39893.7|39781.7|39824.2|39712.2|165
1650248100000|2022-04-18 02:15:00|39823.8|39711.8|39817.3|39705.3|39845.9|39733.9|39811.5|39699.5|142
1650248400000|2022-04-18 02:20:00|39827.9|39715.9|39822|39710|39840.9|39728.9|39819.5|39707.5|71
1650248700000|2022-04-18 02:25:00|39819.4|39707.4|39847.9|39735.9|39847.9|39735.9|39810.8|39698.8|124
1650249000000|2022-04-18 02:30:00|39843.6|39731.6|39856.9|39744.9|39868.2|39756.2|39834.4|39722.4|195
1650249300000|2022-04-18 02:35:00|39855|39743|39859.6|39747.6|39881.6|39769.6|39854|39742|126
1650249600000|2022-04-18 02:40:00|39860.5|39748.5|39863.1|39751.1|39881.5|39769.5|39849.7|39737.7|207
1650249900000|2022-04-18 02:45:00|39865.1|39753.1|39854.4|39742.4|39865.1|39753.1|39846.8|39734.8|172
1650250200000|2022-04-18 02:50:00|39855.4|39743.4|39861.9|39749.9|39861.9|39749.9|39833.3|39721.3|107
1650250500000|2022-04-18 02:55:00|39861.4|39749.4|39855|39743|39866.9|39754.9|39852.2|39740.2|112
1650250800000|2022-04-18 03:00:00|39855.1|39743.1|39875.5|39763.5|39875.5|39763.5|39852.2|39740.2|80
1650251100000|2022-04-18 03:05:00|39879.4|39767.4|39909|39797|39939.9|39827.9|39874.9|39762.9|144
1650251400000|2022-04-18 03:10:00|39908.6|39796.6|39877.8|39765.8|39911.9|39799.9|39875|39763|209
1650251700000|2022-04-18 03:15:00|39877.9|39765.9|39854.9|39742.9|39892.1|39780.1|39841.5|39729.5|138
1650252000000|2022-04-18 03:20:00|39860.9|39748.9|39859.5|39747.5|39868.7|39756.7|39829.7|39717.7|155
1650252300000|2022-04-18 03:25:00|39858.5|39746.5|39886.5|39774.5|39892.1|39780.1|39858.5|39746.5|113
1650252600000|2022-04-18 03:30:00|39886.9|39774.9|39861.8|39749.8|39895|39783|39854.2|39742.2|90
1650252900000|2022-04-18 03:35:00|39862.4|39750.4|39866.1|39754.1|39881.1|39769.1|39820.4|39708.4|180
1650253200000|2022-04-18 03:40:00|39870.4|39758.4|39896.4|39784.4|39899|39787|39870.4|39758.4|59
1650253500000|2022-04-18 03:45:00|39896.3|39784.3|39911.1|39799.1|39924.2|39812.2|39886.2|39774.2|120
1650253800000|2022-04-18 03:50:00|39912.1|39800.1|39906|39794|39912.1|39800.1|39893.9|39781.9|106
1650254100000|2022-04-18 03:55:00|39908.8|39796.8|39880|39768|39908.8|39796.8|39877.5|39765.5|171
1650254400000|2022-04-18 04:00:00|39880.1|39768.1|39881.5|39769.5|39911.1|39799.1|39867.7|39755.7|285
1650254700000|2022-04-18 04:05:00|39882|39770|39845.9|39733.9|39882.5|39770.5|39837.2|39725.2|159
1650255000000|2022-04-18 04:10:00|39846.9|39734.9|39714.4|39602.4|39849.1|39737.1|39672.8|39560.8|362
1650255300000|2022-04-18 04:15:00|39701.1|39589.1|39047.5|38935.5|39729.8|39617.8|39029.6|38917.6|642
1650255600000|2022-04-18 04:20:00|39042.7|38930.7|38873.3|38761.3|39207.7|39095.7|38760.6|38648.6|1061
1650255900000|2022-04-18 04:25:00|38877|38765|38971.6|38859.6|38979.5|38867.5|38832.7|38720.7|854
1650256200000|2022-04-18 04:30:00|38963.7|38851.7|39005|38893|39088.8|38976.8|38949.8|38837.8|857
1650256500000|2022-04-18 04:35:00|39005.2|38893.2|39010.9|38898.9|39018.9|38906.9|38971.5|38859.5|443
1650256800000|2022-04-18 04:40:00|39012.2|38900.2|38964.7|38852.7|39064.6|38952.6|38889.5|38777.5|580
1650257100000|2022-04-18 04:45:00|38968.2|38856.2|38932.1|38820.1|38988.6|38876.6|38906.6|38794.6|562
1650257400000|2022-04-18 04:50:00|38932.7|38820.7|38917.9|38805.9|38970.8|38858.8|38899.2|38787.2|520
1650257700000|2022-04-18 04:55:00|38918|38806|38882.2|38770.2|38924.7|38812.7|38848.8|38736.8|535
1650258000000|2022-04-18 05:00:00|38882.1|38770.1|38840.4|38728.4|38911.6|38799.6|38833.3|38721.3|552
1650258300000|2022-04-18 05:05:00|38840.1|38728.1|38774.2|38662.2|38844.9|38732.9|38616.6|38504.6|856
1650258600000|2022-04-18 05:10:00|38775.5|38663.5|38856.8|38744.8|38862.4|38750.4|38766.9|38654.9|488
1650258900000|2022-04-18 05:15:00|38857.8|38745.8|38968.7|38856.7|38972.6|38860.6|38856.8|38744.8|316
1650259200000|2022-04-18 05:20:00|38968.6|38856.6|38980.3|38868.3|38988.1|38876.1|38940.8|38828.8|360
1650259500000|2022-04-18 05:25:00|38988.1|38876.1|39026.7|38914.7|39026.7|38914.7|38961.2|38849.2|193
1650259800000|2022-04-18 05:30:00|39026.4|38914.4|38977.6|38865.6|39053.1|38941.1|38963.4|38851.4|448
1650260100000|2022-04-18 05:35:00|38976.8|38864.8|38967.6|38855.6|38987.7|38875.7|38962.2|38850.2|297
1650260400000|2022-04-18 05:40:00|38968.1|38856.1|39001|38889|39011.6|38899.6|38964.8|38852.8|195
1650260700000|2022-04-18 05:45:00|38995.8|38883.8|38982.3|38870.3|39031.4|38919.4|38978.9|38866.9|203
1650261000000|2022-04-18 05:50:00|38982.7|38870.7|38980.1|38868.1|39033.4|38921.4|38975|38863|422
1650261300000|2022-04-18 05:55:00|38979.4|38867.4|38993.6|38881.6|38998.2|38886.2|38977.5|38865.5|336
1650261600000|2022-04-18 06:00:00|38992.9|38880.9|39001.3|38889.3|39001.3|38889.3|38977|38865|291
1650261900000|2022-04-18 06:05:00|38996.2|38884.2|39028.8|38916.8|39036.4|38924.4|38992.5|38880.5|337
1650262200000|2022-04-18 06:10:00|39027.6|38915.6|38977.8|38865.8|39034.5|38922.5|38952.2|38840.2|305
1650262500000|2022-04-18 06:15:00|38977.9|38865.9|38994.7|38882.7|38996|38884|38968.5|38856.5|257
1650262800000|2022-04-18 06:20:00|38994.5|38882.5|38994.5|38882.5|39004.9|38892.9|38988.5|38876.5|253
1650263100000|2022-04-18 06:25:00|38994.6|38882.6|39022.6|38910.6|39026.6|38914.6|38987.1|38875.1|210
1650263400000|2022-04-18 06:30:00|39024.7|38912.7|39015.9|38903.9|39039.2|38927.2|38997.1|38885.1|245
1650263700000|2022-04-18 06:35:00|39015.5|38903.5|39117.9|39005.9|39123.9|39011.9|39015.3|38903.3|427
1650264000000|2022-04-18 06:40:00|39118|39006|39083.6|38971.6|39135.1|39023.1|39070.5|38958.5|379
1650264300000|2022-04-18 06:45:00|39084|38972|39080.7|38968.7|39102.1|38990.1|39076.4|38964.4|300
1650264600000|2022-04-18 06:50:00|39084.3|38972.3|39076.9|38964.9|39108.1|38996.1|39057.5|38945.5|391
1650264900000|2022-04-18 06:55:00|39080|38968|39055.1|38943.1|39080|38968|39054.4|38942.4|270
1650265200000|2022-04-18 07:00:00|39054.1|38942.1|39099.5|38987.5|39112|39000|39047.7|38935.7|402
1650265500000|2022-04-18 07:05:00|39098|38986|39092.9|38980.9|39099.4|38987.4|39069.7|38957.7|188
1650265800000|2022-04-18 07:10:00|39094.2|38982.2|39102|38990|39109.1|38997.1|39085.7|38973.7|111
1650266100000|2022-04-18 07:15:00|39097.4|38985.4|39104.1|38992.1|39111.3|38999.3|39095.6|38983.6|246
1650266400000|2022-04-18 07:20:00|39102.8|38990.8|39024.2|38912.2|39104.9|38992.9|38980.5|38868.5|439
1650266700000|2022-04-18 07:25:00|39024.5|38912.5|39011|38899|39052|38940|38970.7|38858.7|412
1650267000000|2022-04-18 07:30:00|39015.4|38903.4|39060.3|38948.3|39069.3|38957.3|38992.6|38880.6|263
1650267300000|2022-04-18 07:35:00|39065.5|38953.5|39003.6|38891.6|39068.6|38956.6|38990.1|38878.1|281
1650267600000|2022-04-18 07:40:00|39002.9|38890.9|39005.7|38893.7|39010.3|38898.3|38990.5|38878.5|230
1650267900000|2022-04-18 07:45:00|39005.5|38893.5|38889.1|38777.1|39010.2|38898.2|38877.8|38765.8|618
1650268200000|2022-04-18 07:50:00|38892.7|38780.7|38946.8|38834.8|38971|38859|38888.3|38776.3|599
1650268500000|2022-04-18 07:55:00|38944.6|38832.6|38980.9|38868.9|38997.1|38885.1|38943.7|38831.7|257
1650268800000|2022-04-18 08:00:00|38981.1|38869.1|39076.4|38964.4|39076.6|38964.6|38969.1|38857.1|459
1650269100000|2022-04-18 08:05:00|39076.3|38964.3|39053|38941|39087.2|38975.2|39051.4|38939.4|291
1650269400000|2022-04-18 08:10:00|39053.6|38941.6|39060.4|38948.4|39079.1|38967.1|39043.4|38931.4|313
1650269700000|2022-04-18 08:15:00|39058.5|38946.5|39027.8|38915.8|39067.3|38955.3|39012.5|38900.5|165
1650270000000|2022-04-18 08:20:00|39033.5|38921.5|39028.7|38916.7|39080.2|38968.2|39027.3|38915.3|382
1650270300000|2022-04-18 08:25:00|39030.5|38918.5|39038.5|38926.5|39120.3|39008.3|39026.8|38914.8|448
1650270600000|2022-04-18 08:30:00|39037.5|38925.5|39053.4|38941.4|39062.2|38950.2|39029.4|38917.4|316
1650270900000|2022-04-18 08:35:00|39049.9|38937.9|39052.5|38940.5|39060|38948|39037|38925|253
1650271200000|2022-04-18 08:40:00|39054.9|38942.9|39061.6|38949.6|39067.5|38955.5|39047.8|38935.8|177
1650271500000|2022-04-18 08:45:00|39065.9|38953.9|39036.9|38924.9|39074.8|38962.8|39031.2|38919.2|107
1650271800000|2022-04-18 08:50:00|39034.7|38922.7|38935.9|38823.9|39037.3|38925.3|38934|38822|332
1650272100000|2022-04-18 08:55:00|38936.2|38824.2|38942.5|38830.5|38960.5|38848.5|38920|38808|217
1650272400000|2022-04-18 09:00:00|38942|38830|38944.6|38832.6|38955.3|38843.3|38879.6|38767.6|374
1650272700000|2022-04-18 09:05:00|38940.2|38828.2|38961.6|38849.6|38966.6|38854.6|38940.2|38828.2|152
1650273000000|2022-04-18 09:10:00|38958.4|38846.4|38954.5|38842.5|38967.5|38855.5|38943.4|38831.4|118
1650273300000|2022-04-18 09:15:00|38954|38842|38940.6|38828.6|38955.4|38843.4|38913.3|38801.3|169
1650273600000|2022-04-18 09:20:00|38942.6|38830.6|38892.7|38780.7|38955.5|38843.5|38891.4|38779.4|362
1650273900000|2022-04-18 09:25:00|38898.4|38786.4|38920.5|38808.5|38920.5|38808.5|38885.7|38773.7|204
1650274200000|2022-04-18 09:30:00|38919.6|38807.6|39014.7|38902.7|39047.7|38935.7|38907.7|38795.7|308
1650274500000|2022-04-18 09:35:00|39015.2|38903.2|39029.3|38917.3|39032.5|38920.5|39002.2|38890.2|329
1650274800000|2022-04-18 09:40:00|39027.3|38915.3|39006.9|38894.9|39030.1|38918.1|38992.2|38880.2|265
1650275100000|2022-04-18 09:45:00|39007.2|38895.2|39010|38898|39029.5|38917.5|38988.6|38876.6|191
1650275400000|2022-04-18 09:50:00|39009.7|38897.7|39010|38898|39013.5|38901.5|38988.3|38876.3|113
1650275700000|2022-04-18 09:55:00|39011.3|38899.3|39037.8|38925.8|39041.5|38929.5|39007.8|38895.8|154
1650276000000|2022-04-18 10:00:00|39032.4|38920.4|39027.2|38915.2|39041.2|38929.2|39014.2|38902.2|177
1650276300000|2022-04-18 10:05:00|39027.5|38915.5|39044.1|38932.1|39069.8|38957.8|39009.8|38897.8|425
1650276600000|2022-04-18 10:10:00|39044|38932|39062.3|38950.3|39069.4|38957.4|39028|38916|304
1650276900000|2022-04-18 10:15:00|39061.5|38949.5|39028.3|38916.3|39062.4|38950.4|39026.1|38914.1|281
1650277200000|2022-04-18 10:20:00|39025.4|38913.4|39072.8|38960.8|39075.6|38963.6|39018.2|38906.2|292
1650277500000|2022-04-18 10:25:00|39073|38961|39109.1|38997.1|39120.6|39008.6|39063.7|38951.7|327
1650277800000|2022-04-18 10:30:00|39109.2|38997.2|39124.8|39012.8|39177.4|39065.4|39087.9|38975.9|538
1650278100000|2022-04-18 10:35:00|39121.5|39009.5|39067.7|38955.7|39130|39018|39067.7|38955.7|268
1650278400000|2022-04-18 10:40:00|39069.2|38957.2|39054.9|38942.9|39080.9|38968.9|39048.2|38936.2|142
1650278700000|2022-04-18 10:45:00|39056.1|38944.1|39046.8|38934.8|39063.2|38951.2|39035.5|38923.5|168
1650279000000|2022-04-18 10:50:00|39047.8|38935.8|39022.2|38910.2|39070.1|38958.1|39020.5|38908.5|198
1650279300000|2022-04-18 10:55:00|39021.9|38909.9|38993.9|38881.9|39027.4|38915.4|38987.6|38875.6|271
1650279600000|2022-04-18 11:00:00|38988.9|38876.9|39013.6|38901.6|39017.3|38905.3|38988.9|38876.9|352
1650279900000|2022-04-18 11:05:00|39013.4|38901.4|39053.3|38941.3|39060.8|38948.8|38999|38887|309
1650280200000|2022-04-18 11:10:00|39052.7|38940.7|39095.2|38983.2|39096.5|38984.5|39038.2|38926.2|230
1650280500000|2022-04-18 11:15:00|39095.7|38983.7|39143.7|39031.7|39161.3|39049.3|39084.2|38972.2|497
1650280800000|2022-04-18 11:20:00|39142|39030|39113.1|39001.1|39147.6|39035.6|39092.7|38980.7|382
1650281100000|2022-04-18 11:25:00|39102.5|38990.5|39107.9|38995.9|39110.5|38998.5|39084|38972|152
1650281400000|2022-04-18 11:30:00|39108.2|38996.2|39145|39033|39154.1|39042.1|39096.4|38984.4|340
1650281700000|2022-04-18 11:35:00|39138.1|39026.1|39120.5|39008.5|39142.1|39030.1|39104.7|38992.7|185
1650282000000|2022-04-18 11:40:00|39119.6|39007.6|39122.2|39010.2|39128.9|39016.9|39096.1|38984.1|198
1650282300000|2022-04-18 11:45:00|39115.5|39003.5|39090.4|38978.4|39130.2|39018.2|39081.2|38969.2|256
1650282600000|2022-04-18 11:50:00|39085|38973|39076.4|38964.4|39095.9|38983.9|39060.9|38948.9|263
1650282900000|2022-04-18 11:55:00|39076.3|38964.3|39064.9|38952.9|39079.1|38967.1|39043|38931|216
1650283200000|2022-04-18 12:00:00|39057.2|38945.2|39132.4|39020.4|39141.5|39029.5|39057.2|38945.2|293
1650283500000|2022-04-18 12:05:00|39129.1|39017.1|39147.2|39035.2|39152.6|39040.6|39110.4|38998.4|212
1650283800000|2022-04-18 12:10:00|39146.1|39034.1|39163.3|39051.3|39166.8|39054.8|39124.8|39012.8|246
1650284100000|2022-04-18 12:15:00|39163.4|39051.4|39327.8|39215.8|39375.9|39263.9|39149|39037|599
1650284400000|2022-04-18 12:20:00|39327|39215|39279.4|39167.4|39370.2|39258.2|39279.4|39167.4|570
1650284700000|2022-04-18 12:25:00|39278.9|39166.9|39281.7|39169.7|39293.7|39181.7|39264.1|39152.1|290
1650285000000|2022-04-18 12:30:00|39283.6|39171.6|39331.5|39219.5|39333.2|39221.2|39257.9|39145.9|498
1650285300000|2022-04-18 12:35:00|39331|39219|39351.2|39239.2|39434.7|39322.7|39323.1|39211.1|521
1650285600000|2022-04-18 12:40:00|39351.1|39239.1|39357.8|39245.8|39375.9|39263.9|39329.1|39217.1|350
1650285900000|2022-04-18 12:45:00|39356.7|39244.7|39399.7|39287.7|39403.7|39291.7|39341.3|39229.3|359
1650286200000|2022-04-18 12:50:00|39399|39287|39436.3|39324.3|39467.5|39355.5|39398.2|39286.2|466
1650286500000|2022-04-18 12:55:00|39440.6|39328.6|39464.2|39352.2|39539.9|39427.9|39440.6|39328.6|446
1650286800000|2022-04-18 13:00:00|39464.9|39352.9|39502.6|39390.6|39563.9|39451.9|39434.8|39322.8|500
1650287100000|2022-04-18 13:05:00|39502.7|39390.7|39422.3|39310.3|39513.2|39401.2|39420.3|39308.3|341
1650287400000|2022-04-18 13:10:00|39424.1|39312.1|39443.1|39331.1|39457.4|39345.4|39398.1|39286.1|257
1650287700000|2022-04-18 13:15:00|39442.1|39330.1|39409.5|39297.5|39451.9|39339.9|39398.3|39286.3|308
1650288000000|2022-04-18 13:20:00|39411.8|39299.8|39469.1|39357.1|39469.1|39357.1|39411.2|39299.2|304
1650288300000|2022-04-18 13:25:00|39465.6|39353.6|39409|39297|39465.6|39353.6|39370.8|39258.8|573
1650288600000|2022-04-18 13:30:00|39408.2|39296.2|39533.6|39421.6|39646.8|39534.8|39408.2|39296.2|832
1650288900000|2022-04-18 13:35:00|39538.5|39426.5|39445.1|39333.1|39593.7|39481.7|39445.1|39333.1|554
1650289200000|2022-04-18 13:40:00|39442.3|39330.3|39443.7|39331.7|39488.4|39376.4|39391.7|39279.7|550
1650289500000|2022-04-18 13:45:00|39444.5|39332.5|39396.6|39284.6|39456.1|39344.1|39386.4|39274.4|647
1650289800000|2022-04-18 13:50:00|39392.5|39280.5|39395.6|39283.6|39451.7|39339.7|39323.5|39211.5|585
1650290100000|2022-04-18 13:55:00|39395.2|39283.2|39381.1|39269.1|39397.4|39285.4|39349.4|39237.4|401
1650290400000|2022-04-18 14:00:00|39380|39268|39500.9|39388.9|39510.3|39398.3|39374.2|39262.2|573
1650290700000|2022-04-18 14:05:00|39499|39387|39459.9|39347.9|39508.8|39396.8|39448.4|39336.4|356
1650291000000|2022-04-18 14:10:00|39454.7|39342.7|39527.6|39415.6|39536.1|39424.1|39435.9|39323.9|437
1650291300000|2022-04-18 14:15:00|39520.5|39408.5|39530.7|39418.7|39539|39427|39491.1|39379.1|384
1650291600000|2022-04-18 14:20:00|39530.6|39418.6|39605.4|39493.4|39608.9|39496.9|39489.1|39377.1|510
1650291900000|2022-04-18 14:25:00|39598.4|39486.4|39483.3|39371.3|39617.3|39505.3|39480.1|39368.1|694
1650292200000|2022-04-18 14:30:00|39484|39372|39460.4|39348.4|39509.8|39397.8|39436.9|39324.9|421
1650292500000|2022-04-18 14:35:00|39458.5|39346.5|39412.9|39300.9|39466.5|39354.5|39405.5|39293.5|359
1650292800000|2022-04-18 14:40:00|39411.8|39299.8|39489.2|39377.2|39490|39378|39410.8|39298.8|355
1650293100000|2022-04-18 14:45:00|39489.3|39377.3|39424.1|39312.1|39497.9|39385.9|39421|39309|435
1650293400000|2022-04-18 14:50:00|39424.2|39312.2|39405.9|39293.9|39446.4|39334.4|39404.6|39292.6|341
1650293700000|2022-04-18 14:55:00|39403.8|39291.8|39398.5|39286.5|39404.9|39292.9|39374.1|39262.1|273
1650294000000|2022-04-18 15:00:00|39399|39287|39388.2|39276.2|39432.5|39320.5|39364|39252|320
1650294300000|2022-04-18 15:05:00|39387.6|39275.6|39408.3|39296.3|39417.6|39305.6|39387.6|39275.6|266
1650294600000|2022-04-18 15:10:00|39407.4|39295.4|39396.6|39284.6|39425.6|39313.6|39383.1|39271.1|327
1650294900000|2022-04-18 15:15:00|39400.4|39288.4|39346.1|39234.1|39400.4|39288.4|39317.4|39205.4|369
1650295200000|2022-04-18 15:20:00|39345.9|39233.9|39233.3|39121.3|39345.9|39233.9|39230.2|39118.2|323
1650295500000|2022-04-18 15:25:00|39232.9|39120.9|39259.1|39147.1|39287.6|39175.6|39207.6|39095.6|306
1650295800000|2022-04-18 15:30:00|39263|39151|39293.3|39181.3|39327.5|39215.5|39263|39151|353
1650296100000|2022-04-18 15:35:00|39292.1|39180.1|39251|39139|39299.1|39187.1|39247.3|39135.3|237
1650296400000|2022-04-18 15:40:00|39251.6|39139.6|39283.3|39171.3|39286.6|39174.6|39226.2|39114.2|238
1650296700000|2022-04-18 15:45:00|39276.9|39164.9|39262.6|39150.6|39322|39210|39256.5|39144.5|344
1650297000000|2022-04-18 15:50:00|39259.9|39147.9|39281.7|39169.7|39289.8|39177.8|39257.1|39145.1|210
1650297300000|2022-04-18 15:55:00|39281.4|39169.4|39316.6|39204.6|39319.2|39207.2|39280.7|39168.7|221
1650297600000|2022-04-18 16:00:00|39316.8|39204.8|39302.5|39190.5|39327.3|39215.3|39288.5|39176.5|328
1650297900000|2022-04-18 16:05:00|39303|39191|39275.8|39163.8|39306.7|39194.7|39263.4|39151.4|323
1650298200000|2022-04-18 16:10:00|39295.4|39183.4|39152|39040|39295.4|39183.4|39115|39003|412
1650298500000|2022-04-18 16:15:00|39155.9|39043.9|39179.5|39067.5|39223.5|39111.5|39137|39025|402
1650298800000|2022-04-18 16:20:00|39179.3|39067.3|39236.5|39124.5|39241|39129|39176.6|39064.6|319
1650299100000|2022-04-18 16:25:00|39237.1|39125.1|39263.3|39151.3|39271.5|39159.5|39207.4|39095.4|362
1650299400000|2022-04-18 16:30:00|39263.8|39151.8|39258.9|39146.9|39267.9|39155.9|39237.2|39125.2|301
1650299700000|2022-04-18 16:35:00|39259.1|39147.1|39303.1|39191.1|39382|39270|39256.7|39144.7|418
1650300000000|2022-04-18 16:40:00|39304.8|39192.8|39382.3|39270.3|39384.4|39272.4|39287.2|39175.2|381
1650300300000|2022-04-18 16:45:00|39379.8|39267.8|39550.8|39438.8|39648.1|39536.1|39379|39267|662
1650300600000|2022-04-18 16:50:00|39553|39441|39575.4|39463.4|39575.4|39463.4|39513.3|39401.3|392
1650300900000|2022-04-18 16:55:00|39577.4|39465.4|39529|39417|39627.9|39515.9|39529|39417|401
1650301200000|2022-04-18 17:00:00|39529.7|39417.7|39564.1|39452.1|39593.9|39481.9|39529.7|39417.7|395
1650301500000|2022-04-18 17:05:00|39564.3|39452.3|39841.9|39729.9|39885.5|39773.5|39559|39447|433
1650301800000|2022-04-18 17:10:00|39842.5|39730.5|40199.8|40087.8|40371.8|40259.8|39820.3|39708.3|884
1650302100000|2022-04-18 17:15:00|40204.2|40092.2|40130.1|40018.1|40261.9|40149.9|40130.1|40018.1|613
1650302400000|2022-04-18 17:20:00|40128.3|40016.3|39971.1|39859.1|40143.6|40031.6|39962.2|39850.2|648
1650302700000|2022-04-18 17:25:00|39976.3|39864.3|39955|39843|40007.2|39895.2|39869.8|39757.8|567
1650303000000|2022-04-18 17:30:00|39954|39842|40091.5|39979.5|40130.7|40018.7|39916.6|39804.6|499
1650303300000|2022-04-18 17:35:00|40091.4|39979.4|40107.9|39995.9|40163.3|40051.3|40066.8|39954.8|378
1650303600000|2022-04-18 17:40:00|40114.5|40002.5|40121.8|40009.8|40140.8|40028.8|40083.9|39971.9|364
1650303900000|2022-04-18 17:45:00|40124.9|40012.9|40150.3|40038.3|40190.4|40078.4|40092.9|39980.9|521
1650304200000|2022-04-18 17:50:00|40149.5|40037.5|40177.9|40065.9|40180.3|40068.3|40126|40014|321
1650304500000|2022-04-18 17:55:00|40180.2|40068.2|40275.1|40163.1|40409.4|40297.4|40180.2|40068.2|574
1650304800000|2022-04-18 18:00:00|40271.1|40159.1|40350|40238|40405.4|40293.4|40267.7|40155.7|453
1650305100000|2022-04-18 18:05:00|40336.3|40224.3|40344.2|40232.2|40349.7|40237.7|40280.2|40168.2|380
1650305400000|2022-04-18 18:10:00|40347.9|40235.9|40451.1|40339.1|40479.3|40367.3|40333|40221|529
1650305700000|2022-04-18 18:15:00|40452|40340|40879.7|40767.7|41002.1|40890.1|40451.1|40339.1|922
1650306000000|2022-04-18 18:20:00|40879.6|40767.6|40938.9|40826.9|40947.6|40835.6|40784.8|40672.8|628
1650306300000|2022-04-18 18:25:00|40941.4|40829.4|40829.3|40717.3|41037.1|40925.1|40829.3|40717.3|738
1650306600000|2022-04-18 18:30:00|40829.4|40717.4|40864.2|40752.2|40864.6|40752.6|40806.8|40694.8|465
1650306900000|2022-04-18 18:35:00|40864.1|40752.1|40762.7|40650.7|40927.1|40815.1|40740.4|40628.4|557
1650307200000|2022-04-18 18:40:00|40769.9|40657.9|40744.7|40632.7|40786|40674|40729|40617|440
1650307500000|2022-04-18 18:45:00|40742.3|40630.3|40733.2|40621.2|40756.1|40644.1|40657.1|40545.1|552
1650307800000|2022-04-18 18:50:00|40735|40623|40685.7|40573.7|40790.4|40678.4|40646.7|40534.7|611
1650308100000|2022-04-18 18:55:00|40686.9|40574.9|40708.1|40596.1|40738.9|40626.9|40674|40562|432
1650308400000|2022-04-18 19:00:00|40708.5|40596.5|40676.8|40564.8|40797.2|40685.2|40676.8|40564.8|571
1650308700000|2022-04-18 19:05:00|40683.4|40571.4|40609.7|40497.7|40715.6|40603.6|40605|40493|505
1650309000000|2022-04-18 19:10:00|40610|40498|40556.6|40444.6|40619.9|40507.9|40532.2|40420.2|415
1650309300000|2022-04-18 19:15:00|40560.5|40448.5|40619.2|40507.2|40653.2|40541.2|40560.5|40448.5|485
1650309600000|2022-04-18 19:20:00|40619.4|40507.4|40684|40572|40762|40650|40619.4|40507.4|522
1650309900000|2022-04-18 19:25:00|40681.6|40569.6|40658.8|40546.8|40687.2|40575.2|40640.1|40528.1|246
1650310200000|2022-04-18 19:30:00|40657|40545|40552.6|40440.6|40657|40545|40552.6|40440.6|389
1650310500000|2022-04-18 19:35:00|40560.8|40448.8|40518.4|40406.4|40572.2|40460.2|40507.4|40395.4|360
1650310800000|2022-04-18 19:40:00|40518.5|40406.5|40558.7|40446.7|40580.3|40468.3|40513.3|40401.3|372
1650311100000|2022-04-18 19:45:00|40558.5|40446.5|40495.2|40383.2|40574.4|40462.4|40493.2|40381.2|504
1650311400000|2022-04-18 19:50:00|40490.9|40378.9|40559.6|40447.6|40568|40456|40479.5|40367.5|344
1650311700000|2022-04-18 19:55:00|40559.3|40447.3|40740.5|40628.5|40764.4|40652.4|40551.6|40439.6|671
1650312000000|2022-04-18 20:00:00|40741.1|40629.1|40830.2|40718.2|40836.8|40724.8|40741.1|40629.1|513
1650312300000|2022-04-18 20:05:00|40827|40715|40901.9|40789.9|40959.4|40847.4|40813.4|40701.4|463
1650312600000|2022-04-18 20:10:00|40900.8|40788.8|40857.9|40745.9|40900.8|40788.8|40790.8|40678.8|394
1650312900000|2022-04-18 20:15:00|40856.5|40744.5|40813.9|40701.9|40896.3|40784.3|40805.2|40693.2|280
1650313200000|2022-04-18 20:20:00|40814.3|40702.3|40752.7|40640.7|40852.7|40740.7|40751.2|40639.2|281
1650313500000|2022-04-18 20:25:00|40754|40642|40759|40647|40793.2|40681.2|40721.9|40609.9|284
1650313800000|2022-04-18 20:30:00|40761.4|40649.4|40765|40653|40785.1|40673.1|40758.1|40646.1|188
1650314100000|2022-04-18 20:35:00|40770.8|40658.8|40781.4|40669.4|40827.4|40715.4|40762.8|40650.8|174
1650314400000|2022-04-18 20:40:00|40766.3|40654.3|40767.2|40655.2|40772.1|40660.1|40750.2|40638.2|75
1650314700000|2022-04-18 20:45:00|40761.9|40649.9|40768.4|40656.4|40816.7|40704.7|40755.5|40643.5|236
1650315000000|2022-04-18 20:50:00|40769.6|40657.6|40738.1|40626.1|40770.1|40658.1|40717.5|40605.5|117
1650315300000|2022-04-18 20:55:00|40745.9|40633.9|40728.2|40616.2|40745.9|40633.9|40707.2|40595.2|173
1650315600000|2022-04-18 21:00:00|40728.3|40616.3|40820.3|40708.3|40836.2|40724.2|40728.3|40616.3|233
1650315900000|2022-04-18 21:05:00|40820.9|40708.9|40843.4|40731.4|40884.6|40772.6|40802.7|40690.7|338
1650316200000|2022-04-18 21:10:00|40845.5|40733.5|40846.7|40734.7|40863.4|40751.4|40814.1|40702.1|208
1650316500000|2022-04-18 21:15:00|40847|40735|40881.6|40769.6|40889.3|40777.3|40831.3|40719.3|157
1650316800000|2022-04-18 21:20:00|40881.4|40769.4|41069.2|40957.2|41151|41039|40876.5|40764.5|639
1650317100000|2022-04-18 21:25:00|41068.2|40956.2|40979.3|40867.3|41076.1|40964.1|40978.6|40866.6|484
1650317400000|2022-04-18 21:30:00|40979.9|40867.9|40986.1|40874.1|41005.7|40893.7|40978.1|40866.1|179
1650317700000|2022-04-18 21:35:00|40986.3|40874.3|40975.3|40863.3|41040.2|40928.2|40975.3|40863.3|227
1650318000000|2022-04-18 21:40:00|40975|40863|40870.5|40758.5|40975|40863|40864.1|40752.1|220
1650318300000|2022-04-18 21:45:00|40870.6|40758.6|40846.5|40734.5|40878.4|40766.4|40829.8|40717.8|280
1650318600000|2022-04-18 21:50:00|40845.8|40733.8|40866.9|40754.9|40886.4|40774.4|40830.9|40718.9|213
1650318900000|2022-04-18 21:55:00|40865.4|40753.4|40854.8|40742.8|40891.7|40779.7|40829.5|40717.5|298
1650319200000|2022-04-18 22:00:00|40850.8|40738.8|40850.9|40738.9|40873.3|40761.3|40848.7|40736.7|169
1650319500000|2022-04-18 22:05:00|40850.8|40738.8|40879.3|40767.3|40899.6|40787.6|40829.7|40717.7|341
1650319800000|2022-04-18 22:10:00|40878.9|40766.9|40849.9|40737.9|40882.7|40770.7|40826.1|40714.1|346
1650320100000|2022-04-18 22:15:00|40847.7|40735.7|40857.7|40745.7|40881.2|40769.2|40843.6|40731.6|253
1650320400000|2022-04-18 22:20:00|40864|40752|40940.7|40828.7|40946.6|40834.6|40862.2|40750.2|300
1650320700000|2022-04-18 22:25:00|40936|40824|40878.7|40766.7|40940.8|40828.8|40877|40765|274
1650321000000|2022-04-18 22:30:00|40878.3|40766.3|40861|40749|40882.5|40770.5|40788.4|40676.4|331
1650321300000|2022-04-18 22:35:00|40856.7|40744.7|40882.5|40770.5|40890.4|40778.4|40856.7|40744.7|201
1650321600000|2022-04-18 22:40:00|40874.3|40762.3|40850.4|40738.4|40882.9|40770.9|40844|40732|266
1650321900000|2022-04-18 22:45:00|40851.3|40739.3|40849.9|40737.9|40877.3|40765.3|40830.2|40718.2|201
1650322200000|2022-04-18 22:50:00|40838|40726|40955.2|40843.2|40960.2|40848.2|40835.3|40723.3|401
1650322500000|2022-04-18 22:55:00|40959.4|40847.4|40985.8|40873.8|40992.4|40880.4|40933.4|40821.4|337
1650322800000|2022-04-18 23:00:00|40987.2|40875.2|40982.7|40870.7|41036.3|40924.3|40977|40865|497
1650323100000|2022-04-18 23:05:00|40979.9|40867.9|40938.9|40826.9|40983.1|40871.1|40927.3|40815.3|353
1650323400000|2022-04-18 23:10:00|40950.4|40838.4|40904.6|40792.6|40952.2|40840.2|40901.8|40789.8|132
1650323700000|2022-04-18 23:15:00|40905.5|40793.5|40950.3|40838.3|40960.7|40848.7|40904.3|40792.3|345
1650324000000|2022-04-18 23:20:00|40951.5|40839.5|40984.8|40872.8|40990.6|40878.6|40951.5|40839.5|192
1650324300000|2022-04-18 23:25:00|40988|40876|40897.5|40785.5|40990.6|40878.6|40897.5|40785.5|198
1650324600000|2022-04-18 23:30:00|40897.8|40785.8|40888.2|40776.2|40922.6|40810.6|40879.1|40767.1|134
1650324900000|2022-04-18 23:35:00|40889.6|40777.6|40800.2|40688.2|40893.4|40781.4|40794.6|40682.6|234
1650325200000|2022-04-18 23:40:00|40804.8|40692.8|40824.2|40712.2|40836.2|40724.2|40794.6|40682.6|258
1650325500000|2022-04-18 23:45:00|40824.3|40712.3|40868.5|40756.5|40883.4|40771.4|40822.8|40710.8|292
1650325800000|2022-04-18 23:50:00|40869.3|40757.3|40861.8|40749.8|40884|40772|40841.6|40729.6|373
1650326100000|2022-04-18 23:55:00|40857.9|40745.9|40861.7|40749.7|40871.6|40759.6|40839.2|40727.2|223
1650326400000|2022-04-19 00:00:00|40861.8|40749.8|40912.4|40800.4|40964.4|40852.4|40855.1|40743.1|389
1650326700000|2022-04-19 00:05:00|40904.6|40792.6|40980|40868|40981.5|40869.5|40875.7|40763.7|346
1650327000000|2022-04-19 00:10:00|40980.8|40868.8|41105.9|40993.9|41126.2|41014.2|40911.1|40799.1|659
1650327300000|2022-04-19 00:15:00|41108.1|40996.1|40961.6|40849.6|41120.7|41008.7|40961|40849|541
1650327600000|2022-04-19 00:20:00|40960.3|40848.3|40954.7|40842.7|41000.3|40888.3|40934.7|40822.7|233
1650327900000|2022-04-19 00:25:00|40955.3|40843.3|41016.3|40904.3|41020.4|40908.4|40952.2|40840.2|187
1650328200000|2022-04-19 00:30:00|41018.8|40906.8|41197.5|41085.5|41322|41210|41004.9|40892.9|591
1650328500000|2022-04-19 00:35:00|41198|41086|41122|41010|41198.5|41086.5|41100.9|40988.9|422
1650328800000|2022-04-19 00:40:00|41123|41011|41060.6|40948.6|41138.1|41026.1|41056.1|40944.1|196
1650329100000|2022-04-19 00:45:00|41066.2|40954.2|40951.4|40839.4|41082.1|40970.1|40945.3|40833.3|299
1650329400000|2022-04-19 00:50:00|40950.3|40838.3|40974.2|40862.2|40993.3|40881.3|40928.4|40816.4|268
1650329700000|2022-04-19 00:55:00|40974.7|40862.7|40942.3|40830.3|40989.6|40877.6|40940.1|40828.1|268
1650330000000|2022-04-19 01:00:00|40947.6|40835.6|40956.7|40844.7|40966.8|40854.8|40934|40822|292
1650330300000|2022-04-19 01:05:00|40962.4|40850.4|40956.5|40844.5|40965|40853|40938.9|40826.9|191
1650330600000|2022-04-19 01:10:00|40956.7|40844.7|40977.4|40865.4|40988.4|40876.4|40931.9|40819.9|240
1650330900000|2022-04-19 01:15:00|40976.5|40864.5|40915.4|40803.4|40992|40880|40915.4|40803.4|248
1650331200000|2022-04-19 01:20:00|40915.6|40803.6|40942.1|40830.1|40942.3|40830.3|40904.4|40792.4|204
1650331500000|2022-04-19 01:25:00|40943.3|40831.3|40926.3|40814.3|40944.1|40832.1|40922.6|40810.6|237
1650331800000|2022-04-19 01:30:00|40927.2|40815.2|40910.7|40798.7|40936.1|40824.1|40910.7|40798.7|225
1650332100000|2022-04-19 01:35:00|40907.9|40795.9|40861.9|40749.9|40910.7|40798.7|40856.8|40744.8|271
1650332400000|2022-04-19 01:40:00|40860.5|40748.5|40890.1|40778.1|40895.6|40783.6|40849.4|40737.4|223
1650332700000|2022-04-19 01:45:00|40888.9|40776.9|40873.8|40761.8|40894.9|40782.9|40862.1|40750.1|246
1650333000000|2022-04-19 01:50:00|40878.9|40766.9|40851|40739|40887.8|40775.8|40836.4|40724.4|227
1650333300000|2022-04-19 01:55:00|40849.7|40737.7|40815.3|40703.3|40866|40754|40781.1|40669.1|288
1650333600000|2022-04-19 02:00:00|40814.1|40702.1|40813|40701|40824.4|40712.4|40782.2|40670.2|210
1650333900000|2022-04-19 02:05:00|40819.1|40707.1|40789.4|40677.4|40820.9|40708.9|40779.6|40667.6|280
1650334200000|2022-04-19 02:10:00|40782.7|40670.7|40772.7|40660.7|40793.9|40681.9|40770.4|40658.4|105
1650334500000|2022-04-19 02:15:00|40774.6|40662.6|40768.7|40656.7|40785.9|40673.9|40743.9|40631.9|315
1650334800000|2022-04-19 02:20:00|40769.2|40657.2|40777|40665|40793.2|40681.2|40750.8|40638.8|234
1650335100000|2022-04-19 02:25:00|40777.4|40665.4|40769.7|40657.7|40784.9|40672.9|40760.8|40648.8|195
1650335400000|2022-04-19 02:30:00|40769.2|40657.2|40775.1|40663.1|40781.1|40669.1|40750.8|40638.8|200
1650335700000|2022-04-19 02:35:00|40773.8|40661.8|40753.6|40641.6|40780.4|40668.4|40728.2|40616.2|181
1650336000000|2022-04-19 02:40:00|40751|40639|40744.3|40632.3|40792.8|40680.8|40736|40624|245
1650336300000|2022-04-19 02:45:00|40742.6|40630.6|40751.1|40639.1|40759.7|40647.7|40740.5|40628.5|183
1650336600000|2022-04-19 02:50:00|40746.3|40634.3|40727.7|40615.7|40754.3|40642.3|40724|40612|227
1650336900000|2022-04-19 02:55:00|40725.9|40613.9|40674.1|40562.1|40728.2|40616.2|40665.7|40553.7|380
1650337200000|2022-04-19 03:00:00|40675.9|40563.9|40732.5|40620.5|40737.4|40625.4|40673.2|40561.2|136
1650337500000|2022-04-19 03:05:00|40733.3|40621.3|40802|40690|40846|40734|40732.4|40620.4|331
1650337800000|2022-04-19 03:10:00|40806.4|40694.4|40794.9|40682.9|40806.4|40694.4|40762.4|40650.4|204
1650338100000|2022-04-19 03:15:00|40795.1|40683.1|40788.3|40676.3|40802.1|40690.1|40786.3|40674.3|124
1650338400000|2022-04-19 03:20:00|40786.7|40674.7|40783.9|40671.9|40800.1|40688.1|40775.7|40663.7|215
1650338700000|2022-04-19 03:25:00|40784.3|40672.3|40788.2|40676.2|40797.9|40685.9|40778.6|40666.6|69
1650339000000|2022-04-19 03:30:00|40791.2|40679.2|40768|40656|40808.3|40696.3|40757.2|40645.2|132
1650339300000|2022-04-19 03:35:00|40765.2|40653.2|40747|40635|40769.3|40657.3|40701.8|40589.8|162
1650339600000|2022-04-19 03:40:00|40747.2|40635.2|40782.6|40670.6|40789.7|40677.7|40745.4|40633.4|286
1650339900000|2022-04-19 03:45:00|40784.4|40672.4|40760.3|40648.3|40805.5|40693.5|40759.1|40647.1|161
1650340200000|2022-04-19 03:50:00|40764.1|40652.1|40743.2|40631.2|40769.9|40657.9|40738.1|40626.1|235
1650340500000|2022-04-19 03:55:00|40740.9|40628.9|40752.1|40640.1|40767.5|40655.5|40736.1|40624.1|126
1650340800000|2022-04-19 04:00:00|40758|40646|40780.9|40668.9|40780.9|40668.9|40747.5|40635.5|189
1650341100000|2022-04-19 04:05:00|40782.2|40670.2|40768.4|40656.4|40796.5|40684.5|40722.8|40610.8|217
1650341400000|2022-04-19 04:10:00|40768.6|40656.6|40817.7|40705.7|40820.7|40708.7|40768.6|40656.6|183
1650341700000|2022-04-19 04:15:00|40826.6|40714.6|40832.9|40720.9|40855.3|40743.3|40826.1|40714.1|169
1650342000000|2022-04-19 04:20:00|40831.4|40719.4|40824.6|40712.6|40842.6|40730.6|40818.5|40706.5|189
1650342300000|2022-04-19 04:25:00|40822.3|40710.3|40807|40695|40832.1|40720.1|40806.5|40694.5|105
1650342600000|2022-04-19 04:30:00|40806.7|40694.7|40830.3|40718.3|40837.5|40725.5|40806.5|40694.5|90
1650342900000|2022-04-19 04:35:00|40833|40721|40836.9|40724.9|40838.9|40726.9|40828.9|40716.9|124
1650343200000|2022-04-19 04:40:00|40836.4|40724.4|40839.9|40727.9|40844.7|40732.7|40818.3|40706.3|118
1650343500000|2022-04-19 04:45:00|40844.9|40732.9|40846|40734|40853.1|40741.1|40831.8|40719.8|218
1650343800000|2022-04-19 04:50:00|40847.3|40735.3|40929.8|40817.8|40931.4|40819.4|40844.2|40732.2|311
1650344100000|2022-04-19 04:55:00|40929.5|40817.5|40920.3|40808.3|40930.9|40818.9|40891.9|40779.9|245
1650344400000|2022-04-19 05:00:00|40925.3|40813.3|40879.8|40767.8|40934.4|40822.4|40879.8|40767.8|252
1650344700000|2022-04-19 05:05:00|40888.4|40776.4|40863.4|40751.4|40903.1|40791.1|40846.1|40734.1|204
1650345000000|2022-04-19 05:10:00|40863.5|40751.5|40867.9|40755.9|40887.9|40775.9|40854.6|40742.6|189
1650345300000|2022-04-19 05:15:00|40868.1|40756.1|40863.9|40751.9|40875.8|40763.8|40858.2|40746.2|173
1650345600000|2022-04-19 05:20:00|40864.1|40752.1|40754|40642|40865.1|40753.1|40724.6|40612.6|295
1650345900000|2022-04-19 05:25:00|40753.6|40641.6|40782.8|40670.8|40784.6|40672.6|40749.8|40637.8|187
1650346200000|2022-04-19 05:30:00|40792|40680|40764.8|40652.8|40792|40680|40760.2|40648.2|149
1650346500000|2022-04-19 05:35:00|40765.3|40653.3|40777.9|40665.9|40786.1|40674.1|40764.5|40652.5|233
1650346800000|2022-04-19 05:40:00|40776.9|40664.9|40781.2|40669.2|40784.8|40672.8|40751.5|40639.5|89
1650347100000|2022-04-19 05:45:00|40781.4|40669.4|40781.5|40669.5|40784.2|40672.2|40775.1|40663.1|105
1650347400000|2022-04-19 05:50:00|40781.3|40669.3|40749.6|40637.6|40784.2|40672.2|40738.9|40626.9|267
1650347700000|2022-04-19 05:55:00|40748.8|40636.8|40727.9|40615.9|40749.6|40637.6|40724.3|40612.3|133
1650348000000|2022-04-19 06:00:00|40728.4|40616.4|40753.1|40641.1|40762|40650|40727.9|40615.9|158
1650348300000|2022-04-19 06:05:00|40746|40634|40762.8|40650.8|40769.2|40657.2|40746|40634|64
1650348600000|2022-04-19 06:10:00|40762.9|40650.9|40774.9|40662.9|40786.5|40674.5|40757.1|40645.1|177
1650348900000|2022-04-19 06:15:00|40776.9|40664.9|40782|40670|40792.9|40680.9|40774.7|40662.7|118
1650349200000|2022-04-19 06:20:00|40780.5|40668.5|40797.6|40685.6|40803.2|40691.2|40778.1|40666.1|108
1650349500000|2022-04-19 06:25:00|40797.1|40685.1|40824|40712|40837.1|40725.1|40797.1|40685.1|164
1650349800000|2022-04-19 06:30:00|40823.7|40711.7|40832.8|40720.8|40832.9|40720.9|40798.8|40686.8|126
1650350100000|2022-04-19 06:35:00|40831.3|40719.3|40810.7|40698.7|40831.3|40719.3|40801.5|40689.5|65
1650350400000|2022-04-19 06:40:00|40803|40691|40796.5|40684.5|40812.2|40700.2|40781.9|40669.9|136
1650350700000|2022-04-19 06:45:00|40795.8|40683.8|40856|40744|40857.8|40745.8|40791.6|40679.6|122
1650351000000|2022-04-19 06:50:00|40856.9|40744.9|40817.1|40705.1|40864.2|40752.2|40811.5|40699.5|197
1650351300000|2022-04-19 06:55:00|40819.6|40707.6|40771.6|40659.6|40821.2|40709.2|40761.6|40649.6|302
1650351600000|2022-04-19 07:00:00|40775.4|40663.4|40780.4|40668.4|40782.8|40670.8|40760.8|40648.8|263
1650351900000|2022-04-19 07:05:00|40781.1|40669.1|40787.4|40675.4|40806|40694|40777|40665|178
1650352200000|2022-04-19 07:10:00|40785.3|40673.3|40732.6|40620.6|40787.4|40675.4|40728.9|40616.9|271
1650352500000|2022-04-19 07:15:00|40732.4|40620.4|40691.9|40579.9|40737.6|40625.6|40641.3|40529.3|365
1650352800000|2022-04-19 07:20:00|40691.4|40579.4|40732.5|40620.5|40732.5|40620.5|40669.3|40557.3|98
1650353100000|2022-04-19 07:25:00|40756.1|40644.1|40795.8|40683.8|40802.7|40690.7|40740.7|40628.7|126
1650353400000|2022-04-19 07:30:00|40800.7|40688.7|40748.7|40636.7|40801.4|40689.4|40748.6|40636.6|150
1650353700000|2022-04-19 07:35:00|40751.6|40639.6|40737.1|40625.1|40754.8|40642.8|40730.1|40618.1|152
1650354000000|2022-04-19 07:40:00|40734.7|40622.7|40698.9|40586.9|40737.1|40625.1|40698.9|40586.9|145
1650354300000|2022-04-19 07:45:00|40708.6|40596.6|40751.7|40639.7|40755.8|40643.8|40698.9|40586.9|138
1650354600000|2022-04-19 07:50:00|40755.8|40643.8|40718.3|40606.3|40760.5|40648.5|40707.5|40595.5|112
1650354900000|2022-04-19 07:55:00|40720.4|40608.4|40739.8|40627.8|40760.4|40648.4|40715.2|40603.2|157
1650355200000|2022-04-19 08:00:00|40740.5|40628.5|40768.6|40656.6|40773.2|40661.2|40722.9|40610.9|159
1650355500000|2022-04-19 08:05:00|40767.1|40655.1|40791.8|40679.8|40792.4|40680.4|40761|40649|116
1650355800000|2022-04-19 08:10:00|40790.8|40678.8|40790.5|40678.5|40834.6|40722.6|40780|40668|194
1650356100000|2022-04-19 08:15:00|40797|40685|40799.5|40687.5|40810.3|40698.3|40789.5|40677.5|105
1650356400000|2022-04-19 08:20:00|40799.8|40687.8|40849.1|40737.1|40869.5|40757.5|40790.4|40678.4|193
1650356700000|2022-04-19 08:25:00|40860.6|40748.6|40868.1|40756.1|40882.4|40770.4|40849.1|40737.1|126
1650357000000|2022-04-19 08:30:00|40867.2|40755.2|40883.7|40771.7|40914.8|40802.8|40867.2|40755.2|189
1650357300000|2022-04-19 08:35:00|40841|40729|40867.5|40755.5|40903|40791|40841|40729|220
1650357600000|2022-04-19 08:40:00|40867.4|40755.4|40826|40714|40876.6|40764.6|40826|40714|165
1650357900000|2022-04-19 08:45:00|40825|40713|40810.5|40698.5|40845.7|40733.7|40794.6|40682.6|220
1650358200000|2022-04-19 08:50:00|40810.2|40698.2|40777.3|40665.3|40813.1|40701.1|40767.5|40655.5|101
1650358500000|2022-04-19 08:55:00|40780|40668|40789|40677|40816|40704|40778.7|40666.7|225
1650358800000|2022-04-19 09:00:00|40791.7|40679.7|40790.6|40678.6|40801|40689|40777.7|40665.7|192
1650359100000|2022-04-19 09:05:00|40790.3|40678.3|40814|40702|40822.8|40710.8|40788.6|40676.6|192
1650359400000|2022-04-19 09:10:00|40811.3|40699.3|40683.1|40571.1|40818.3|40706.3|40679.5|40567.5|240
1650359700000|2022-04-19 09:15:00|40687.1|40575.1|40735|40623|40752.1|40640.1|40682.6|40570.6|294
1650360000000|2022-04-19 09:20:00|40733.9|40621.9|40712.1|40600.1|40741.9|40629.9|40700.8|40588.8|280
1650360300000|2022-04-19 09:25:00|40711.7|40599.7|40702|40590|40714.5|40602.5|40640.8|40528.8|296
1650360600000|2022-04-19 09:30:00|40701.6|40589.6|40735.9|40623.9|40745.2|40633.2|40676.9|40564.9|341
1650360900000|2022-04-19 09:35:00|40740.9|40628.9|40739.6|40627.6|40766|40654|40716|40604|207
1650361200000|2022-04-19 09:40:00|40737.3|40625.3|40728.7|40616.7|40743.4|40631.4|40717.8|40605.8|177
1650361500000|2022-04-19 09:45:00|40728.9|40616.9|40755.4|40643.4|40764.8|40652.8|40696|40584|294
1650361800000|2022-04-19 09:50:00|40757.3|40645.3|40682.2|40570.2|40758.1|40646.1|40682.2|40570.2|239
1650362100000|2022-04-19 09:55:00|40682.1|40570.1|40720.9|40608.9|40723.8|40611.8|40676|40564|284
1650362400000|2022-04-19 10:00:00|40718.4|40606.4|40707.3|40595.3|40735.9|40623.9|40695.7|40583.7|182
1650362700000|2022-04-19 10:05:00|40705.6|40593.6|40752.9|40640.9|40771.4|40659.4|40705.6|40593.6|241
1650363000000|2022-04-19 10:10:00|40751.5|40639.5|40774.8|40662.8|40789.5|40677.5|40746.4|40634.4|289
1650363300000|2022-04-19 10:15:00|40773.8|40661.8|40771|40659|40786|40674|40756|40644|190
1650363600000|2022-04-19 10:20:00|40770.7|40658.7|40766.3|40654.3|40774.1|40662.1|40742.8|40630.8|237
1650363900000|2022-04-19 10:25:00|40766.9|40654.9|40798.1|40686.1|40814|40702|40765.9|40653.9|268
1650364200000|2022-04-19 10:30:00|40798.4|40686.4|40801.6|40689.6|40838.8|40726.8|40795.1|40683.1|245
1650364500000|2022-04-19 10:35:00|40807.6|40695.6|40804.3|40692.3|40816.1|40704.1|40788.5|40676.5|203
1650364800000|2022-04-19 10:40:00|40803.3|40691.3|40839.9|40727.9|40850.3|40738.3|40785.5|40673.5|165
1650365100000|2022-04-19 10:45:00|40837.6|40725.6|40799.8|40687.8|40837.6|40725.6|40799.8|40687.8|195
1650365400000|2022-04-19 10:50:00|40799.7|40687.7|40819.9|40707.9|40822.9|40710.9|40784.5|40672.5|212
1650365700000|2022-04-19 10:55:00|40822.9|40710.9|40862|40750|40873.1|40761.1|40807.8|40695.8|323
1650366000000|2022-04-19 11:00:00|40862.6|40750.6|40844|40732|40868.1|40756.1|40833.1|40721.1|251
1650366300000|2022-04-19 11:05:00|40843.9|40731.9|40844.2|40732.2|40847.9|40735.9|40822.7|40710.7|130
1650366600000|2022-04-19 11:10:00|40842.5|40730.5|40831.4|40719.4|40843.5|40731.5|40817.9|40705.9|177
1650366900000|2022-04-19 11:15:00|40841.7|40729.7|40881.8|40769.8|40882.9|40770.9|40837.7|40725.7|151
1650367200000|2022-04-19 11:20:00|40886.2|40774.2|40874.3|40762.3|40898.1|40786.1|40863.5|40751.5|360
1650367500000|2022-04-19 11:25:00|40875.3|40763.3|40859.2|40747.2|40893.6|40781.6|40857|40745|277
1650367800000|2022-04-19 11:30:00|40859|40747|40839.9|40727.9|40859|40747|40815.8|40703.8|238
1650368100000|2022-04-19 11:35:00|40838.5|40726.5|40841.9|40729.9|40856|40744|40826.7|40714.7|125
1650368400000|2022-04-19 11:40:00|40843.6|40731.6|40837.3|40725.3|40843.6|40731.6|40809.5|40697.5|173
1650368700000|2022-04-19 11:45:00|40837.1|40725.1|40859.5|40747.5|40862.9|40750.9|40832.6|40720.6|121
1650369000000|2022-04-19 11:50:00|40857.5|40745.5|40789.7|40677.7|41025.9|40913.9|40788.3|40676.3|363
1650369300000|2022-04-19 11:55:00|40788.9|40676.9|40755.4|40643.4|40823.4|40711.4|40728.7|40616.7|286
1650369600000|2022-04-19 12:00:00|40752.5|40640.5|40772.9|40660.9|40780.9|40668.9|40724.5|40612.5|229
1650369900000|2022-04-19 12:05:00|40774.5|40662.5|40851.6|40739.6|40851.6|40739.6|40774.5|40662.5|182
1650370200000|2022-04-19 12:10:00|40853.6|40741.6|40942.1|40830.1|41004.6|40892.6|40853.6|40741.6|338
1650370500000|2022-04-19 12:15:00|40944.1|40832.1|40917.9|40805.9|40965.5|40853.5|40903.5|40791.5|238
1650370800000|2022-04-19 12:20:00|40915.2|40803.2|40914.8|40802.8|40943.7|40831.7|40894.7|40782.7|220
1650371100000|2022-04-19 12:25:00|40915.7|40803.7|40967.9|40855.9|41007.2|40895.2|40915.7|40803.7|265
1650371400000|2022-04-19 12:30:00|40966.8|40854.8|41049.7|40937.7|41049.7|40937.7|40958.5|40846.5|259
1650371700000|2022-04-19 12:35:00|41049.9|40937.9|41056.9|40944.9|41099.9|40987.9|41034.9|40922.9|279
1650372000000|2022-04-19 12:40:00|41051.5|40939.5|41061|40949|41158.1|41046.1|41035|40923|259
1650372300000|2022-04-19 12:45:00|41050.9|40938.9|40985.9|40873.9|41067.6|40955.6|40981.1|40869.1|136
1650372600000|2022-04-19 12:50:00|40986.3|40874.3|41023.9|40911.9|41029.6|40917.6|40978.6|40866.6|148
1650372900000|2022-04-19 12:55:00|41021.8|40909.8|41024.5|40912.5|41024.5|40912.5|41003.5|40891.5|92
1650373200000|2022-04-19 13:00:00|41029|40917|40953.5|40841.5|41067.8|40955.8|40950.9|40838.9|157
1650373500000|2022-04-19 13:05:00|40950.6|40838.6|40929.3|40817.3|40971.1|40859.1|40905.4|40793.4|393
1650373800000|2022-04-19 13:10:00|40929.7|40817.7|40965.5|40853.5|40967.6|40855.6|40915.5|40803.5|224
1650374100000|2022-04-19 13:15:00|40967.6|40855.6|40954|40842|40997.5|40885.5|40930.4|40818.4|280
1650374400000|2022-04-19 13:20:00|40957.5|40845.5|41054|40942|41056.2|40944.2|40952.7|40840.7|306
1650374700000|2022-04-19 13:25:00|41054.2|40942.2|41033.9|40921.9|41065.9|40953.9|41015.2|40903.2|323
1650375000000|2022-04-19 13:30:00|41036.1|40924.1|41108.4|40996.4|41124.9|41012.9|40936.6|40824.6|781
1650375300000|2022-04-19 13:35:00|41106.3|40994.3|41060|40948|41138.5|41026.5|41043.4|40931.4|668
1650375600000|2022-04-19 13:40:00|41059.5|40947.5|41213.9|41101.9|41222.8|41110.8|41024.7|40912.7|656
1650375900000|2022-04-19 13:45:00|41215.1|41103.1|41383.5|41271.5|41401.4|41289.4|41177.5|41065.5|880
1650376200000|2022-04-19 13:50:00|41383.6|41271.6|41461.3|41349.3|41498.8|41386.8|41359|41247|836
1650376500000|2022-04-19 13:55:00|41462.6|41350.6|41512.6|41400.6|41522.1|41410.1|41448.1|41336.1|553
1650376800000|2022-04-19 14:00:00|41507.5|41395.5|41698.8|41586.8|41709|41597|41477.4|41365.4|645
1650377100000|2022-04-19 14:05:00|41698.7|41586.7|41594|41482|41743.9|41631.9|41593.8|41481.8|554
1650377400000|2022-04-19 14:10:00|41602.4|41490.4|41613.3|41501.3|41703.4|41591.4|41565.2|41453.2|480
1650377700000|2022-04-19 14:15:00|41614.3|41502.3|41611.8|41499.8|41645.1|41533.1|41553.6|41441.6|437
1650378000000|2022-04-19 14:20:00|41611.5|41499.5|41580.8|41468.8|41628|41516|41556.9|41444.9|497
1650378300000|2022-04-19 14:25:00|41581|41469|41582.2|41470.2|41632.1|41520.1|41573.5|41461.5|394
1650378600000|2022-04-19 14:30:00|41583.7|41471.7|41595.2|41483.2|41673.5|41561.5|41580.4|41468.4|540
1650378900000|2022-04-19 14:35:00|41594.9|41482.9|41607.1|41495.1|41614.8|41502.8|41567.2|41455.2|460
1650379200000|2022-04-19 14:40:00|41611.6|41499.6|41610.9|41498.9|41622.4|41510.4|41568.4|41456.4|256
1650379500000|2022-04-19 14:45:00|41593.3|41481.3|41631.4|41519.4|41661.2|41549.2|41593.3|41481.3|341
1650379800000|2022-04-19 14:50:00|41626.7|41514.7|41657.1|41545.1|41667.5|41555.5|41621|41509|327
1650380100000|2022-04-19 14:55:00|41657.6|41545.6|41639.3|41527.3|41689.8|41577.8|41636.1|41524.1|334
1650380400000|2022-04-19 15:00:00|41637.4|41525.4|41656.7|41544.7|41662.3|41550.3|41599.9|41487.9|442
1650380700000|2022-04-19 15:05:00|41656.4|41544.4|41687.1|41575.1|41708.4|41596.4|41642.6|41530.6|367
1650381000000|2022-04-19 15:10:00|41687.2|41575.2|41685.3|41573.3|41799|41687|41677.9|41565.9|458
1650381300000|2022-04-19 15:15:00|41686.7|41574.7|41609.3|41497.3|41726.9|41614.9|41605.2|41493.2|303
1650381600000|2022-04-19 15:20:00|41609.1|41497.1|41589.6|41477.6|41622.6|41510.6|41578.8|41466.8|523
1650381900000|2022-04-19 15:25:00|41589.5|41477.5|41581.2|41469.2|41621.6|41509.6|41552|41440|373
1650382200000|2022-04-19 15:30:00|41567.5|41455.5|41482.3|41370.3|41585.5|41473.5|41473|41361|368
1650382500000|2022-04-19 15:35:00|41481.3|41369.3|41502.6|41390.6|41510.9|41398.9|41440.7|41328.7|451
1650382800000|2022-04-19 15:40:00|41503.9|41391.9|41534.9|41422.9|41604.7|41492.7|41498.5|41386.5|395
1650383100000|2022-04-19 15:45:00|41544.6|41432.6|41560.3|41448.3|41565.4|41453.4|41518.8|41406.8|350
1650383400000|2022-04-19 15:50:00|41558.3|41446.3|41550.3|41438.3|41575.6|41463.6|41546.4|41434.4|389
1650383700000|2022-04-19 15:55:00|41548.7|41436.7|41516.4|41404.4|41561.4|41449.4|41505.1|41393.1|354
1650384000000|2022-04-19 16:00:00|41517.6|41405.6|41540.9|41428.9|41553.4|41441.4|41484.4|41372.4|419
1650384300000|2022-04-19 16:05:00|41523.3|41411.3|41557.2|41445.2|41579.1|41467.1|41519.9|41407.9|435
1650384600000|2022-04-19 16:10:00|41555.5|41443.5|41549.4|41437.4|41559.6|41447.6|41526.8|41414.8|250
1650384900000|2022-04-19 16:15:00|41547.9|41435.9|41581.7|41469.7|41585.9|41473.9|41511.3|41399.3|528
1650385200000|2022-04-19 16:20:00|41580.2|41468.2|41570.6|41458.6|41606.6|41494.6|41560.5|41448.5|319
1650385500000|2022-04-19 16:25:00|41567.5|41455.5|41565.9|41453.9|41587.6|41475.6|41543.9|41431.9|433
1650385800000|2022-04-19 16:30:00|41563.9|41451.9|41552.8|41440.8|41580|41468|41527.1|41415.1|457
1650386100000|2022-04-19 16:35:00|41552.4|41440.4|41378.1|41266.1|41571.3|41459.3|41355.3|41243.3|613
1650386400000|2022-04-19 16:40:00|41376.8|41264.8|41362.2|41250.2|41391|41279|41303.1|41191.1|507
1650386700000|2022-04-19 16:45:00|41375.4|41263.4|41417|41305|41430.4|41318.4|41328|41216|546
1650387000000|2022-04-19 16:50:00|41412.4|41300.4|41444.1|41332.1|41460.7|41348.7|41406.4|41294.4|359
1650387300000|2022-04-19 16:55:00|41444.8|41332.8|41410.6|41298.6|41452.9|41340.9|41369|41257|398
1650387600000|2022-04-19 17:00:00|41410.2|41298.2|41414.9|41302.9|41421.6|41309.6|41390.6|41278.6|326
1650387900000|2022-04-19 17:05:00|41414.8|41302.8|41322.2|41210.2|41425.5|41313.5|41322.2|41210.2|322
1650388200000|2022-04-19 17:10:00|41326.9|41214.9|41333.6|41221.6|41354|41242|41318.1|41206.1|377
1650388500000|2022-04-19 17:15:00|41334.6|41222.6|41374.4|41262.4|41387.6|41275.6|41330.4|41218.4|246
1650388800000|2022-04-19 17:20:00|41377.5|41265.5|41375.8|41263.8|41391.2|41279.2|41351.5|41239.5|299
1650389100000|2022-04-19 17:25:00|41376.6|41264.6|41273.7|41161.7|41376.6|41264.6|41239.5|41127.5|500
1650389400000|2022-04-19 17:30:00|41278.4|41166.4|41327.1|41215.1|41343|41231|41272.1|41160.1|318
1650389700000|2022-04-19 17:35:00|41323.7|41211.7|41351.7|41239.7|41363|41251|41311.3|41199.3|341
1650390000000|2022-04-19 17:40:00|41356.7|41244.7|41353.6|41241.6|41366.1|41254.1|41343.7|41231.7|189
1650390300000|2022-04-19 17:45:00|41349.8|41237.8|41408.1|41296.1|41416.6|41304.6|41322.8|41210.8|385
1650390600000|2022-04-19 17:50:00|41414.8|41302.8|41386.8|41274.8|41432.6|41320.6|41384.3|41272.3|270
1650390900000|2022-04-19 17:55:00|41394.2|41282.2|41414.9|41302.9|41424.4|41312.4|41382.3|41270.3|206
1650391200000|2022-04-19 18:00:00|41412.3|41300.3|41422.1|41310.1|41439.6|41327.6|41402.7|41290.7|337
1650391500000|2022-04-19 18:05:00|41421.6|41309.6|41417.8|41305.8|41443.2|41331.2|41383.3|41271.3|288
1650391800000|2022-04-19 18:10:00|41418|41306|41442.3|41330.3|41449.5|41337.5|41386.7|41274.7|353
1650392100000|2022-04-19 18:15:00|41444.8|41332.8|41403.8|41291.8|41447.3|41335.3|41400.5|41288.5|387
1650392400000|2022-04-19 18:20:00|41404.4|41292.4|41458|41346|41468.8|41356.8|41391.5|41279.5|302
1650392700000|2022-04-19 18:25:00|41458.7|41346.7|41520|41408|41524|41412|41403.8|41291.8|367
1650393000000|2022-04-19 18:30:00|41519.8|41407.8|41468.8|41356.8|41559.8|41447.8|41456.2|41344.2|406
1650393300000|2022-04-19 18:35:00|41468.9|41356.9|41520.2|41408.2|41524|41412|41459.8|41347.8|381
1650393600000|2022-04-19 18:40:00|41510.6|41398.6|41486.8|41374.8|41521.1|41409.1|41466.3|41354.3|377
1650393900000|2022-04-19 18:45:00|41479.5|41367.5|41481|41369|41498.4|41386.4|41444.7|41332.7|227
1650394200000|2022-04-19 18:50:00|41481.9|41369.9|41451.1|41339.1|41499|41387|41429.7|41317.7|284
1650394500000|2022-04-19 18:55:00|41451.9|41339.9|41464.5|41352.5|41476.4|41364.4|41451.1|41339.1|176
1650394800000|2022-04-19 19:00:00|41462.4|41350.4|41469.3|41357.3|41498|41386|41449|41337|342
1650395100000|2022-04-19 19:05:00|41469.7|41357.7|41498.5|41386.5|41502.3|41390.3|41427.1|41315.1|265
1650395400000|2022-04-19 19:10:00|41499.8|41387.8|41546.4|41434.4|41556.1|41444.1|41483.1|41371.1|286
1650395700000|2022-04-19 19:15:00|41549.1|41437.1|41562.6|41450.6|41603.6|41491.6|41534.3|41422.3|242
1650396000000|2022-04-19 19:20:00|41562.8|41450.8|41586|41474|41589.7|41477.7|41553.1|41441.1|238
1650396300000|2022-04-19 19:25:00|41585.8|41473.8|41536.9|41424.9|41585.8|41473.8|41519.1|41407.1|471
1650396600000|2022-04-19 19:30:00|41537.9|41425.9|41524.3|41412.3|41550.3|41438.3|41516|41404|355
1650396900000|2022-04-19 19:35:00|41522.8|41410.8|41543.3|41431.3|41544.4|41432.4|41507.3|41395.3|195
1650397200000|2022-04-19 19:40:00|41540.8|41428.8|41478.2|41366.2|41544|41432|41446.8|41334.8|320
1650397500000|2022-04-19 19:45:00|41474.6|41362.6|41486|41374|41498.4|41386.4|41449.3|41337.3|277
1650397800000|2022-04-19 19:50:00|41486.1|41374.1|41489.1|41377.1|41557.5|41445.5|41486.1|41374.1|473
1650398100000|2022-04-19 19:55:00|41490.8|41378.8|41491.4|41379.4|41514.4|41402.4|41444.6|41332.6|378
1650398400000|2022-04-19 20:00:00|41490.3|41378.3|41384|41272|41490.3|41378.3|41363.5|41251.5|532
1650398700000|2022-04-19 20:05:00|41383.7|41271.7|41363|41251|41399.8|41287.8|41345.2|41233.2|428
1650399000000|2022-04-19 20:10:00|41363.5|41251.5|41339.5|41227.5|41394.3|41282.3|41328.8|41216.8|317
1650399300000|2022-04-19 20:15:00|41338.9|41226.9|41371.9|41259.9|41378.4|41266.4|41327.8|41215.8|304
1650399600000|2022-04-19 20:20:00|41370.3|41258.3|41380.1|41268.1|41388.7|41276.7|41365.4|41253.4|211
1650399900000|2022-04-19 20:25:00|41376.7|41264.7|41361.1|41249.1|41376.7|41264.7|41356.6|41244.6|38
1650400200000|2022-04-19 20:30:00|41359.6|41247.6|41359.4|41247.4|41377.9|41265.9|41337|41225|231
1650400500000|2022-04-19 20:35:00|41360.8|41248.8|41282.4|41170.4|41380.5|41268.5|41274.3|41162.3|257
1650400800000|2022-04-19 20:40:00|41281.9|41169.9|41301.5|41189.5|41312.1|41200.1|41277.4|41165.4|155
1650401100000|2022-04-19 20:45:00|41301|41189|41299.2|41187.2|41334.7|41222.7|41270.9|41158.9|210
1650401400000|2022-04-19 20:50:00|41286|41174|41320|41208|41323.1|41211.1|41278.5|41166.5|222
1650401700000|2022-04-19 20:55:00|41319.8|41207.8|41350.3|41238.3|41354.1|41242.1|41319.8|41207.8|174
1650402000000|2022-04-19 21:00:00|41350.2|41238.2|41343.6|41231.6|41356.1|41244.1|41342.3|41230.3|200
1650402300000|2022-04-19 21:05:00|41343.2|41231.2|41337.2|41225.2|41350.2|41238.2|41324.7|41212.7|194
1650402600000|2022-04-19 21:10:00|41334.4|41222.4|41355.7|41243.7|41359.7|41247.7|41330|41218|89
1650402900000|2022-04-19 21:15:00|41356.4|41244.4|41369.4|41257.4|41378.7|41266.7|41356.4|41244.4|63
1650403200000|2022-04-19 21:20:00|41370.2|41258.2|41367.4|41255.4|41378.3|41266.3|41350.6|41238.6|173
1650403500000|2022-04-19 21:25:00|41368|41256|41392.5|41280.5|41392.5|41280.5|41327.8|41215.8|139
1650403800000|2022-04-19 21:30:00|41392.7|41280.7|41436.1|41324.1|41439.9|41327.9|41385.2|41273.2|106
1650404100000|2022-04-19 21:35:00|41435.6|41323.6|41394.4|41282.4|41443.8|41331.8|41391.8|41279.8|128
1650404400000|2022-04-19 21:40:00|41391.6|41279.6|41335.8|41223.8|41397.5|41285.5|41329.1|41217.1|210
1650404700000|2022-04-19 21:45:00|41332.2|41220.2|41394.5|41282.5|41398.2|41286.2|41332.2|41220.2|194
1650405000000|2022-04-19 21:50:00|41393.2|41281.2|41368.5|41256.5|41405.1|41293.1|41367.3|41255.3|139
1650405300000|2022-04-19 21:55:00|41369.1|41257.1|41370.5|41258.5|41391.4|41279.4|41349.8|41237.8|256
1650405600000|2022-04-19 22:00:00|41370.4|41258.4|41383.8|41271.8|41397.1|41285.1|41335.5|41223.5|351
1650405900000|2022-04-19 22:05:00|41384.1|41272.1|41411|41299|41420.9|41308.9|41380.1|41268.1|395
1650406200000|2022-04-19 22:10:00|41410.4|41298.4|41438.3|41326.3|41463.4|41351.4|41407|41295|455
1650406500000|2022-04-19 22:15:00|41438.2|41326.2|41415.6|41303.6|41438.5|41326.5|41405|41293|317
1650406800000|2022-04-19 22:20:00|41421.5|41309.5|41404.1|41292.1|41433.9|41321.9|41398.9|41286.9|320
1650407100000|2022-04-19 22:25:00|41404.7|41292.7|41444.2|41332.2|41446.5|41334.5|41395.8|41283.8|333
1650407400000|2022-04-19 22:30:00|41441.8|41329.8|41470.9|41358.9|41481.4|41369.4|41413.6|41301.6|270
1650407700000|2022-04-19 22:35:00|41471.8|41359.8|41517.4|41405.4|41524.6|41412.6|41462.5|41350.5|272
1650408000000|2022-04-19 22:40:00|41516.2|41404.2|41485.1|41373.1|41518.9|41406.9|41479.8|41367.8|127
1650408300000|2022-04-19 22:45:00|41487.3|41375.3|41435.6|41323.6|41495.1|41383.1|41431.7|41319.7|263
1650408600000|2022-04-19 22:50:00|41437|41325|41441.2|41329.2|41445.3|41333.3|41424.9|41312.9|144
1650408900000|2022-04-19 22:55:00|41444.9|41332.9|41460|41348|41477.2|41365.2|41444.6|41332.6|150
1650409200000|2022-04-19 23:00:00|41458.8|41346.8|41488.3|41376.3|41494.3|41382.3|41456|41344|160
1650409500000|2022-04-19 23:05:00|41488.5|41376.5|41489.4|41377.4|41506.1|41394.1|41485.9|41373.9|127
1650409800000|2022-04-19 23:10:00|41488|41376|41500.4|41388.4|41506.7|41394.7|41488|41376|108
1650410100000|2022-04-19 23:15:00|41495.5|41383.5|41502.8|41390.8|41508.1|41396.1|41481.6|41369.6|163
1650410400000|2022-04-19 23:20:00|41500|41388|41532.4|41420.4|41555.2|41443.2|41496.5|41384.5|230
1650410700000|2022-04-19 23:25:00|41533.1|41421.1|41503.1|41391.1|41533.1|41421.1|41466.4|41354.4|374
1650411000000|2022-04-19 23:30:00|41505.8|41393.8|41537.8|41425.8|41550.8|41438.8|41501.5|41389.5|206
1650411300000|2022-04-19 23:35:00|41547.7|41435.7|41519|41407|41552.6|41440.6|41512.4|41400.4|211
1650411600000|2022-04-19 23:40:00|41517.4|41405.4|41531.1|41419.1|41559.3|41447.3|41517.4|41405.4|226
1650411900000|2022-04-19 23:45:00|41532.3|41420.3|41572.8|41460.8|41575.6|41463.6|41509.7|41397.7|235
1650412200000|2022-04-19 23:50:00|41574.1|41462.1|41582.4|41470.4|41596.1|41484.1|41547.2|41435.2|260
1650412500000|2022-04-19 23:55:00|41584|41472|41549.2|41437.2|41586.1|41474.1|41544|41432|155
1650412800000|2022-04-20 00:00:00|41548.1|41436.1|41499.9|41387.9|41554.6|41442.6|41495.7|41383.7|243
1650413100000|2022-04-20 00:05:00|41499|41387|41538.3|41426.3|41541.9|41429.9|41496.2|41384.2|311
1650413400000|2022-04-20 00:10:00|41535.3|41423.3|41595.3|41483.3|41601.8|41489.8|41535.3|41423.3|350
1650413700000|2022-04-20 00:15:00|41595.6|41483.6|41558.2|41446.2|41595.6|41483.6|41547.7|41435.7|245
1650414000000|2022-04-20 00:20:00|41558.4|41446.4|41442|41330|41562.5|41450.5|41416|41304|501
1650414300000|2022-04-20 00:25:00|41442.9|41330.9|41358.6|41246.6|41445.9|41333.9|41320.8|41208.8|340
1650414600000|2022-04-20 00:30:00|41356.5|41244.5|41415.7|41303.7|41443|41331|41338.8|41226.8|257
1650414900000|2022-04-20 00:35:00|41420.6|41308.6|41359.9|41247.9|41454.1|41342.1|41351.1|41239.1|338
1650415200000|2022-04-20 00:40:00|41368.7|41256.7|41411.3|41299.3|41411.3|41299.3|41367.9|41255.9|154
1650415500000|2022-04-20 00:45:00|41411.2|41299.2|41440.5|41328.5|41442.2|41330.2|41396.2|41284.2|251
1650415800000|2022-04-20 00:50:00|41440.3|41328.3|41417.6|41305.6|41448.9|41336.9|41416|41304|159
1650416100000|2022-04-20 00:55:00|41420.5|41308.5|41363.6|41251.6|41422.1|41310.1|41360.7|41248.7|196
1650416400000|2022-04-20 01:00:00|41364.3|41252.3|41356.1|41244.1|41393.3|41281.3|41335.1|41223.1|284
1650416700000|2022-04-20 01:05:00|41354.3|41242.3|41369.4|41257.4|41376.3|41264.3|41347.6|41235.6|208
1650417000000|2022-04-20 01:10:00|41370.9|41258.9|41344|41232|41370.9|41258.9|41341.5|41229.5|243
1650417300000|2022-04-20 01:15:00|41343.9|41231.9|41379.8|41267.8|41387.8|41275.8|41297.6|41185.6|448
1650417600000|2022-04-20 01:20:00|41380.5|41268.5|41384|41272|41387.6|41275.6|41373.5|41261.5|221
1650417900000|2022-04-20 01:25:00|41384.8|41272.8|41385.7|41273.7|41398.6|41286.6|41381.1|41269.1|202
1650418200000|2022-04-20 01:30:00|41386.4|41274.4|41386.8|41274.8|41392.8|41280.8|41380|41268|177
1650418500000|2022-04-20 01:35:00|41388.1|41276.1|41404.2|41292.2|41408|41296|41383.5|41271.5|121
1650418800000|2022-04-20 01:40:00|41405.7|41293.7|41411|41299|41416.7|41304.7|41398.8|41286.8|145
1650419100000|2022-04-20 01:45:00|41411.2|41299.2|41405.1|41293.1|41411.5|41299.5|41402.6|41290.6|139
1650419400000|2022-04-20 01:50:00|41409.8|41297.8|41428.7|41316.7|41447.5|41335.5|41382.6|41270.6|283
1650419700000|2022-04-20 01:55:00|41429.7|41317.7|41416.7|41304.7|41440.5|41328.5|41413.3|41301.3|170
1650420000000|2022-04-20 02:00:00|41412.6|41300.6|41396.4|41284.4|41428.9|41316.9|41387.5|41275.5|126
1650420300000|2022-04-20 02:05:00|41395.4|41283.4|41425.9|41313.9|41436.9|41324.9|41381.8|41269.8|192
1650420600000|2022-04-20 02:10:00|41424.6|41312.6|41442.9|41330.9|41459.9|41347.9|41420|41308|248
1650420900000|2022-04-20 02:15:00|41443.2|41331.2|41427.6|41315.6|41455.9|41343.9|41419.2|41307.2|236
1650421200000|2022-04-20 02:20:00|41426.4|41314.4|41397.4|41285.4|41434.6|41322.6|41395.8|41283.8|394
1650421500000|2022-04-20 02:25:00|41401.2|41289.2|41409.8|41297.8|41414.9|41302.9|41392.1|41280.1|282
1650421800000|2022-04-20 02:30:00|41410.1|41298.1|41420|41308|41421.3|41309.3|41400.5|41288.5|228
1650422100000|2022-04-20 02:35:00|41428|41316|41398.7|41286.7|41437.8|41325.8|41397.7|41285.7|121
1650422400000|2022-04-20 02:40:00|41401.8|41289.8|41409.5|41297.5|41415.9|41303.9|41395.8|41283.8|173
1650422700000|2022-04-20 02:45:00|41406.5|41294.5|41402.1|41290.1|41419.9|41307.9|41382.1|41270.1|249
1650423000000|2022-04-20 02:50:00|41402.3|41290.3|41422.8|41310.8|41424.6|41312.6|41398.8|41286.8|112
1650423300000|2022-04-20 02:55:00|41432.7|41320.7|41433.6|41321.6|41458.1|41346.1|41428.8|41316.8|91
1650423600000|2022-04-20 03:00:00|41434.5|41322.5|41429.6|41317.6|41456.8|41344.8|41407.7|41295.7|206
1650423900000|2022-04-20 03:05:00|41427.7|41315.7|41451.3|41339.3|41452.9|41340.9|41422.7|41310.7|76
1650424200000|2022-04-20 03:10:00|41451.4|41339.4|41438|41326|41455.6|41343.6|41431.9|41319.9|181
1650424500000|2022-04-20 03:15:00|41438.1|41326.1|41454.1|41342.1|41460.9|41348.9|41431.9|41319.9|198
1650424800000|2022-04-20 03:20:00|41456.9|41344.9|41429.6|41317.6|41456.9|41344.9|41429.6|41317.6|97
1650425100000|2022-04-20 03:25:00|41430.6|41318.6|41443.4|41331.4|41447.3|41335.3|41430.6|41318.6|206
1650425400000|2022-04-20 03:30:00|41443.5|41331.5|41451.8|41339.8|41462.5|41350.5|41431.1|41319.1|190
1650425700000|2022-04-20 03:35:00|41449.6|41337.6|41378.5|41266.5|41456.3|41344.3|41363.7|41251.7|283
1650426000000|2022-04-20 03:40:00|41378.7|41266.7|41403.7|41291.7|41406.7|41294.7|41366|41254|341
1650426300000|2022-04-20 03:45:00|41402.9|41290.9|41417.3|41305.3|41436.9|41324.9|41386|41274|224
1650426600000|2022-04-20 03:50:00|41417.2|41305.2|41444.8|41332.8|41452.7|41340.7|41410.3|41298.3|212
1650426900000|2022-04-20 03:55:00|41448.4|41336.4|41451.2|41339.2|41458.3|41346.3|41437.5|41325.5|123
1650427200000|2022-04-20 04:00:00|41457.4|41345.4|41433.5|41321.5|41457.4|41345.4|41401.2|41289.2|272
1650427500000|2022-04-20 04:05:00|41433.6|41321.6|41446.8|41334.8|41464.2|41352.2|41433.5|41321.5|226
1650427800000|2022-04-20 04:10:00|41452.6|41340.6|41450.8|41338.8|41455.4|41343.4|41430.2|41318.2|157
1650428100000|2022-04-20 04:15:00|41448|41336|41416.5|41304.5|41454|41342|41414.2|41302.2|155
1650428400000|2022-04-20 04:20:00|41419.3|41307.3|41411.4|41299.4|41419.3|41307.3|41394.7|41282.7|126
1650428700000|2022-04-20 04:25:00|41408.8|41296.8|41364.8|41252.8|41408.8|41296.8|41358.2|41246.2|178
1650429000000|2022-04-20 04:30:00|41364.9|41252.9|41336.3|41224.3|41372.7|41260.7|41336.3|41224.3|239
1650429300000|2022-04-20 04:35:00|41332.3|41220.3|41353.4|41241.4|41356.3|41244.3|41323.1|41211.1|108
1650429600000|2022-04-20 04:40:00|41352.6|41240.6|41370.2|41258.2|41379.1|41267.1|41343.3|41231.3|155
1650429900000|2022-04-20 04:45:00|41368.7|41256.7|41393|41281|41393|41281|41352.6|41240.6|124
1650430200000|2022-04-20 04:50:00|41392.6|41280.6|41374.8|41262.8|41393.6|41281.6|41345.8|41233.8|189
1650430500000|2022-04-20 04:55:00|41375.2|41263.2|41393.1|41281.1|41401.8|41289.8|41375.2|41263.2|109
1650430800000|2022-04-20 05:00:00|41392.9|41280.9|41387.1|41275.1|41397.5|41285.5|41370.5|41258.5|150
1650431100000|2022-04-20 05:05:00|41386.1|41274.1|41405.5|41293.5|41415.8|41303.8|41382.9|41270.9|98
1650431400000|2022-04-20 05:10:00|41390.2|41278.2|41372.9|41260.9|41394.4|41282.4|41357.3|41245.3|146
1650431700000|2022-04-20 05:15:00|41373.6|41261.6|41383.1|41271.1|41392.8|41280.8|41363.6|41251.6|121
1650432000000|2022-04-20 05:20:00|41385.3|41273.3|41408.3|41296.3|41415.5|41303.5|41385.3|41273.3|181
1650432300000|2022-04-20 05:25:00|41411.4|41299.4|41455.6|41343.6|41459.4|41347.4|41398.7|41286.7|192
1650432600000|2022-04-20 05:30:00|41455.4|41343.4|41455.8|41343.8|41469.1|41357.1|41447.9|41335.9|140
1650432900000|2022-04-20 05:35:00|41456.3|41344.3|41472.6|41360.6|41492|41380|41446|41334|267
1650433200000|2022-04-20 05:40:00|41473.6|41361.6|41498.3|41386.3|41507.6|41395.6|41463.8|41351.8|185
1650433500000|2022-04-20 05:45:00|41497.3|41385.3|41479.8|41367.8|41497.5|41385.5|41470.2|41358.2|192
1650433800000|2022-04-20 05:50:00|41479.2|41367.2|41476.9|41364.9|41500.4|41388.4|41473.2|41361.2|253
1650434100000|2022-04-20 05:55:00|41478|41366|41506.7|41394.7|41509.8|41397.8|41478|41366|171
1650434400000|2022-04-20 06:00:00|41507.1|41395.1|41498.1|41386.1|41508.1|41396.1|41465.5|41353.5|272
1650434700000|2022-04-20 06:05:00|41497.7|41385.7|41512|41400|41521.1|41409.1|41486.5|41374.5|325
1650435000000|2022-04-20 06:10:00|41521.1|41409.1|41486.2|41374.2|41521.1|41409.1|41475.8|41363.8|197
1650435300000|2022-04-20 06:15:00|41495.2|41383.2|41464.5|41352.5|41495.2|41383.2|41449.7|41337.7|286
1650435600000|2022-04-20 06:20:00|41459.8|41347.8|41459.7|41347.7|41470.7|41358.7|41454|41342|164
1650435900000|2022-04-20 06:25:00|41459.8|41347.8|41472|41360|41490|41378|41453.7|41341.7|196
1650436200000|2022-04-20 06:30:00|41471.9|41359.9|41498.6|41386.6|41499.6|41387.6|41463.1|41351.1|119
1650436500000|2022-04-20 06:35:00|41498.2|41386.2|41467.5|41355.5|41498.2|41386.2|41465.2|41353.2|151
1650436800000|2022-04-20 06:40:00|41473|41361|41466.5|41354.5|41490.2|41378.2|41463.5|41351.5|147
1650437100000|2022-04-20 06:45:00|41468.2|41356.2|41479.8|41367.8|41493.9|41381.9|41459.7|41347.7|134
1650437400000|2022-04-20 06:50:00|41476.6|41364.6|41502.6|41390.6|41506.9|41394.9|41473.7|41361.7|136
1650437700000|2022-04-20 06:55:00|41502.4|41390.4|41529.3|41417.3|41530.2|41418.2|41493.7|41381.7|223
1650438000000|2022-04-20 07:00:00|41531.2|41419.2|41501.1|41389.1|41533|41421|41482.4|41370.4|252
1650438300000|2022-04-20 07:05:00|41500.2|41388.2|41599.7|41487.7|41690.1|41578.1|41500.2|41388.2|396
1650438600000|2022-04-20 07:10:00|41599.9|41487.9|41529.1|41417.1|41602.4|41490.4|41518.5|41406.5|411
1650438900000|2022-04-20 07:15:00|41531.7|41419.7|41427.1|41315.1|41536.5|41424.5|41420.8|41308.8|416
1650439200000|2022-04-20 07:20:00|41431.6|41319.6|41411|41299|41467.3|41355.3|41402.9|41290.9|367
1650439500000|2022-04-20 07:25:00|41409.1|41297.1|41395|41283|41425.2|41313.2|41385.1|41273.1|336
1650439800000|2022-04-20 07:30:00|41395.4|41283.4|41421|41309|41422.9|41310.9|41385.3|41273.3|253
1650440100000|2022-04-20 07:35:00|41423.4|41311.4|41390.8|41278.8|41424.9|41312.9|41373.9|41261.9|356
1650440400000|2022-04-20 07:40:00|41390.6|41278.6|41387.7|41275.7|41414.6|41302.6|41367.7|41255.7|273
1650440700000|2022-04-20 07:45:00|41385.5|41273.5|41399.9|41287.9|41408.7|41296.7|41347.9|41235.9|417
1650441000000|2022-04-20 07:50:00|41401.6|41289.6|41391.8|41279.8|41416.3|41304.3|41391.8|41279.8|208
1650441300000|2022-04-20 07:55:00|41391.5|41279.5|41404.9|41292.9|41426.9|41314.9|41379.5|41267.5|164
1650441600000|2022-04-20 08:00:00|41400.6|41288.6|41391.5|41279.5|41407.4|41295.4|41371.1|41259.1|240
1650441900000|2022-04-20 08:05:00|41391.7|41279.7|41416.8|41304.8|41434.2|41322.2|41390.8|41278.8|268
1650442200000|2022-04-20 08:10:00|41417.9|41305.9|41434|41322|41437.3|41325.3|41412|41300|267
1650442500000|2022-04-20 08:15:00|41433|41321|41439.9|41327.9|41444.4|41332.4|41425.1|41313.1|196
1650442800000|2022-04-20 08:20:00|41439.8|41327.8|41460.4|41348.4|41465.9|41353.9|41419.1|41307.1|217
1650443100000|2022-04-20 08:25:00|41465.8|41353.8|41491.6|41379.6|41495|41383|41450.6|41338.6|218
1650443400000|2022-04-20 08:30:00|41486.7|41374.7|41488.8|41376.8|41491.6|41379.6|41474.6|41362.6|189
1650443700000|2022-04-20 08:35:00|41485.3|41373.3|41501.8|41389.8|41515.6|41403.6|41480.3|41368.3|227
1650444000000|2022-04-20 08:40:00|41502.1|41390.1|41543.1|41431.1|41578.8|41466.8|41496.9|41384.9|346
1650444300000|2022-04-20 08:45:00|41542.6|41430.6|41533.1|41421.1|41557.1|41445.1|41507.8|41395.8|340
1650444600000|2022-04-20 08:50:00|41536.8|41424.8|41519.6|41407.6|41545.2|41433.2|41518|41406|187
1650444900000|2022-04-20 08:55:00|41519.5|41407.5|41540.9|41428.9|41547.5|41435.5|41504.7|41392.7|149
1650445200000|2022-04-20 09:00:00|41546.2|41434.2|41548|41436|41560.1|41448.1|41515|41403|280
1650445500000|2022-04-20 09:05:00|41544.2|41432.2|41597.7|41485.7|41605.7|41493.7|41542.9|41430.9|221
1650445800000|2022-04-20 09:10:00|41589.4|41477.4|41569|41457|41596.5|41484.5|41550.5|41438.5|325
1650446100000|2022-04-20 09:15:00|41567.5|41455.5|41578.5|41466.5|41588.6|41476.6|41537.2|41425.2|226
1650446400000|2022-04-20 09:20:00|41575.4|41463.4|41603.1|41491.1|41621.7|41509.7|41570.5|41458.5|347
1650446700000|2022-04-20 09:25:00|41603.2|41491.2|41615.6|41503.6|41633.6|41521.6|41603.2|41491.2|222
1650447000000|2022-04-20 09:30:00|41616.2|41504.2|41624|41512|41635.1|41523.1|41598.3|41486.3|384
1650447300000|2022-04-20 09:35:00|41625.1|41513.1|41655|41543|41658.9|41546.9|41618.7|41506.7|457
1650447600000|2022-04-20 09:40:00|41657.2|41545.2|41673.2|41561.2|41673.4|41561.4|41629|41517|317
1650447900000|2022-04-20 09:45:00|41672.9|41560.9|41605.9|41493.9|41774.6|41662.6|41602.2|41490.2|491
1650448200000|2022-04-20 09:50:00|41608.1|41496.1|41593.4|41481.4|41627.3|41515.3|41541.1|41429.1|405
1650448500000|2022-04-20 09:55:00|41595|41483|41610.1|41498.1|41615.6|41503.6|41583|41471|260
1650448800000|2022-04-20 10:00:00|41605.6|41493.6|41538.3|41426.3|41605.7|41493.7|41524.4|41412.4|312
1650449100000|2022-04-20 10:05:00|41542.4|41430.4|41552.3|41440.3|41556.3|41444.3|41513.5|41401.5|249
1650449400000|2022-04-20 10:10:00|41551.9|41439.9|41557.9|41445.9|41564.8|41452.8|41548.2|41436.2|237
1650449700000|2022-04-20 10:15:00|41558|41446|41633.6|41521.6|41637.7|41525.7|41558|41446|237
1650450000000|2022-04-20 10:20:00|41633.5|41521.5|41677.8|41565.8|41733.4|41621.4|41628|41516|418
1650450300000|2022-04-20 10:25:00|41680.7|41568.7|41880.5|41768.5|41926.2|41814.2|41680.5|41568.5|678
1650450600000|2022-04-20 10:30:00|41880.9|41768.9|41830.1|41718.1|41886.6|41774.6|41824.2|41712.2|550
1650450900000|2022-04-20 10:35:00|41836.9|41724.9|41774.3|41662.3|41836.9|41724.9|41744.9|41632.9|478
1650451200000|2022-04-20 10:40:00|41765.7|41653.7|41908.3|41796.3|41958.4|41846.4|41765.7|41653.7|495
1650451500000|2022-04-20 10:45:00|41908.5|41796.5|41845.4|41733.4|41936.6|41824.6|41840.5|41728.5|555
1650451800000|2022-04-20 10:50:00|41845.5|41733.5|41852.6|41740.6|41857.4|41745.4|41819|41707|486
1650452100000|2022-04-20 10:55:00|41853.3|41741.3|41890|41778|41896.9|41784.9|41832.9|41720.9|274
1650452400000|2022-04-20 11:00:00|41896.9|41784.9|41845.3|41733.3|41896.9|41784.9|41808|41696|360
1650452700000|2022-04-20 11:05:00|41845.5|41733.5|41823.7|41711.7|41846.3|41734.3|41783.2|41671.2|203
1650453000000|2022-04-20 11:10:00|41824.1|41712.1|41847|41735|41857.7|41745.7|41820.9|41708.9|205
1650453300000|2022-04-20 11:15:00|41846.5|41734.5|41895.3|41783.3|41902.8|41790.8|41844.4|41732.4|333
1650453600000|2022-04-20 11:20:00|41892.9|41780.9|41900.1|41788.1|41935.2|41823.2|41886|41774|423
1650453900000|2022-04-20 11:25:00|41899.3|41787.3|41914|41802|41954.8|41842.8|41897.1|41785.1|390
1650454200000|2022-04-20 11:30:00|41936.1|41824.1|41924.4|41812.4|41964|41852|41872.5|41760.5|609
1650454500000|2022-04-20 11:35:00|41924.6|41812.6|42031|41919|42077|41965|41893.8|41781.8|481
1650454800000|2022-04-20 11:40:00|42031.3|41919.3|42173.5|42061.5|42175.7|42063.7|42024|41912|784
1650455100000|2022-04-20 11:45:00|42166.4|42054.4|42170.9|42058.9|42206.4|42094.4|42106.2|41994.2|738
1650455400000|2022-04-20 11:50:00|42167.2|42055.2|42131.7|42019.7|42254.5|42142.5|42129.2|42017.2|599
1650455700000|2022-04-20 11:55:00|42129.6|42017.6|42171|42059|42183.7|42071.7|42082.7|41970.7|563
1650456000000|2022-04-20 12:00:00|42170.7|42058.7|42194.5|42082.5|42223.5|42111.5|42167.8|42055.8|424
1650456300000|2022-04-20 12:05:00|42195.9|42083.9|42105.6|41993.6|42202.5|42090.5|42105.2|41993.2|661
1650456600000|2022-04-20 12:10:00|42104.4|41992.4|42036.7|41924.7|42105.6|41993.6|42016.9|41904.9|585
1650456900000|2022-04-20 12:15:00|42033.7|41921.7|42020.5|41908.5|42067.8|41955.8|42020.5|41908.5|313
1650457200000|2022-04-20 12:20:00|42020.9|41908.9|42057.2|41945.2|42068.4|41956.4|42019|41907|463
1650457500000|2022-04-20 12:25:00|42057|41945|42112.2|42000.2|42131.2|42019.2|42055.5|41943.5|407
1650457800000|2022-04-20 12:30:00|42111.7|41999.7|42139.9|42027.9|42163.2|42051.2|42097.2|41985.2|298
1650458100000|2022-04-20 12:35:00|42139.8|42027.8|42179.3|42067.3|42216|42104|42139.6|42027.6|439
1650458400000|2022-04-20 12:40:00|42179.4|42067.4|42100.3|41988.3|42197.4|42085.4|42100.3|41988.3|509
1650458700000|2022-04-20 12:45:00|42100.4|41988.4|42122.8|42010.8|42133.5|42021.5|42096.9|41984.9|263
1650459000000|2022-04-20 12:50:00|42120.5|42008.5|42166.4|42054.4|42201.5|42089.5|42115.1|42003.1|401
1650459300000|2022-04-20 12:55:00|42166.6|42054.6|42173|42061|42230.5|42118.5|42142.1|42030.1|472
1650459600000|2022-04-20 13:00:00|42172.7|42060.7|42101|41989|42181.5|42069.5|42072.7|41960.7|460
1650459900000|2022-04-20 13:05:00|42101.1|41989.1|42070.8|41958.8|42106.6|41994.6|42053.3|41941.3|249
1650460200000|2022-04-20 13:10:00|42070.3|41958.3|42051.9|41939.9|42082.6|41970.6|42032.4|41920.4|187
1650460500000|2022-04-20 13:15:00|42052.2|41940.2|42096.2|41984.2|42108|41996|42036.5|41924.5|345
1650460800000|2022-04-20 13:20:00|42097.4|41985.4|42098.4|41986.4|42112.7|42000.7|42078.9|41966.9|283
1650461100000|2022-04-20 13:25:00|42098.3|41986.3|42075.6|41963.6|42110.9|41998.9|42059.5|41947.5|269
1650461400000|2022-04-20 13:30:00|42083|41971|41948.1|41836.1|42121.7|42009.7|41928.8|41816.8|702
1650461700000|2022-04-20 13:35:00|41948.6|41836.6|41913.9|41801.9|41981.1|41869.1|41854.9|41742.9|643
1650462000000|2022-04-20 13:40:00|41901|41789|41776.2|41664.2|41905.8|41793.8|41704.3|41592.3|682
1650462300000|2022-04-20 13:45:00|41780.5|41668.5|41712|41600|41809.1|41697.1|41692.5|41580.5|617
1650462600000|2022-04-20 13:50:00|41710.4|41598.4|41609.8|41497.8|41774.9|41662.9|41564|41452|692
1650462900000|2022-04-20 13:55:00|41614.8|41502.8|41639.3|41527.3|41641.7|41529.7|41582.8|41470.8|752
1650463200000|2022-04-20 14:00:00|41639.2|41527.2|41645.6|41533.6|41685.2|41573.2|41607.7|41495.7|573
1650463500000|2022-04-20 14:05:00|41647|41535|41634.1|41522.1|41655|41543|41588.6|41476.6|616
1650463800000|2022-04-20 14:10:00|41634.2|41522.2|41778.9|41666.9|41779.3|41667.3|41632.8|41520.8|696
1650464100000|2022-04-20 14:15:00|41779.6|41667.6|41775.2|41663.2|41808.2|41696.2|41759.2|41647.2|628
1650464400000|2022-04-20 14:20:00|41780.2|41668.2|41640.6|41528.6|41798.3|41686.3|41593.9|41481.9|656
1650464700000|2022-04-20 14:25:00|41640.2|41528.2|41665.4|41553.4|41731.3|41619.3|41635.7|41523.7|534
1650465000000|2022-04-20 14:30:00|41666|41554|41702.3|41590.3|41711|41599|41636.7|41524.7|481
1650465300000|2022-04-20 14:35:00|41701.9|41589.9|41717.9|41605.9|41729.9|41617.9|41698.5|41586.5|502
1650465600000|2022-04-20 14:40:00|41718.7|41606.7|41685|41573|41731|41619|41678|41566|524
1650465900000|2022-04-20 14:45:00|41684.8|41572.8|41638.4|41526.4|41698.2|41586.2|41599.5|41487.5|535
1650466200000|2022-04-20 14:50:00|41637.6|41525.6|41648.5|41536.5|41699.6|41587.6|41621.8|41509.8|540
1650466500000|2022-04-20 14:55:00|41647|41535|41623.1|41511.1|41657.8|41545.8|41593.4|41481.4|349
1650466800000|2022-04-20 15:00:00|41620.5|41508.5|41405.5|41293.5|41623.1|41511.1|41405.5|41293.5|569
1650467100000|2022-04-20 15:05:00|41415.3|41303.3|41388.1|41276.1|41452.9|41340.9|41383.6|41271.6|479
1650467400000|2022-04-20 15:10:00|41364.1|41252.1|41377.7|41265.7|41383.1|41271.1|41332.1|41220.1|318
1650467700000|2022-04-20 15:15:00|41377.3|41265.3|41190.5|41078.5|41400.4|41288.4|41180.6|41068.6|697
1650468000000|2022-04-20 15:20:00|41187.3|41075.3|41178.1|41066.1|41206.1|41094.1|41124.8|41012.8|638
1650468300000|2022-04-20 15:25:00|41181.4|41069.4|41240.8|41128.8|41269.5|41157.5|41168.9|41056.9|419
1650468600000|2022-04-20 15:30:00|41242.1|41130.1|41278.2|41166.2|41296.4|41184.4|41215.4|41103.4|401
1650468900000|2022-04-20 15:35:00|41277.3|41165.3|41275.6|41163.6|41297.4|41185.4|41228.2|41116.2|386
1650469200000|2022-04-20 15:40:00|41277.1|41165.1|41312.6|41200.6|41317.9|41205.9|41261.4|41149.4|301
1650469500000|2022-04-20 15:45:00|41311.6|41199.6|41324.7|41212.7|41356.8|41244.8|41311.4|41199.4|342
1650469800000|2022-04-20 15:50:00|41324.6|41212.6|41312.5|41200.5|41328.4|41216.4|41273.6|41161.6|418
1650470100000|2022-04-20 15:55:00|41312.2|41200.2|41325.8|41213.8|41353.7|41241.7|41304.8|41192.8|349
1650470400000|2022-04-20 16:00:00|41327.6|41215.6|41293.2|41181.2|41327.6|41215.6|41270.8|41158.8|364
1650470700000|2022-04-20 16:05:00|41293|41181|41358|41246|41373.3|41261.3|41288.9|41176.9|384
1650471000000|2022-04-20 16:10:00|41355.7|41243.7|41245|41133|41358.2|41246.2|41214.2|41102.2|528
1650471300000|2022-04-20 16:15:00|41246.8|41134.8|41163.3|41051.3|41251.8|41139.8|41151.4|41039.4|532
1650471600000|2022-04-20 16:20:00|41163.4|41051.4|41153.4|41041.4|41188.9|41076.9|41111.5|40999.5|469
1650471900000|2022-04-20 16:25:00|41155.1|41043.1|41251.5|41139.5|41254.2|41142.2|41096.6|40984.6|510
1650472200000|2022-04-20 16:30:00|41249|41137|41336.4|41224.4|41340.2|41228.2|41215.4|41103.4|535
1650472500000|2022-04-20 16:35:00|41336.9|41224.9|41435.6|41323.6|41458.9|41346.9|41313.3|41201.3|565
1650472800000|2022-04-20 16:40:00|41432.8|41320.8|41422.1|41310.1|41433.4|41321.4|41395.2|41283.2|384
1650473100000|2022-04-20 16:45:00|41423.1|41311.1|41381|41269|41428.2|41316.2|41374.9|41262.9|430
1650473400000|2022-04-20 16:50:00|41388|41276|41443.1|41331.1|41452.3|41340.3|41375.6|41263.6|391
1650473700000|2022-04-20 16:55:00|41448.4|41336.4|41444.3|41332.3|41454.5|41342.5|41420.1|41308.1|269
1650474000000|2022-04-20 17:00:00|41436.3|41324.3|41478.9|41366.9|41487|41375|41429.5|41317.5|254
1650474300000|2022-04-20 17:05:00|41490.4|41378.4|41402.1|41290.1|41518.5|41406.5|41373.4|41261.4|510
1650474600000|2022-04-20 17:10:00|41394.3|41282.3|41435.7|41323.7|41454.9|41342.9|41394.3|41282.3|311
1650474900000|2022-04-20 17:15:00|41443.5|41331.5|41389.1|41277.1|41473.4|41361.4|41380.7|41268.7|347
1650475200000|2022-04-20 17:20:00|41389.8|41277.8|41404.4|41292.4|41420.6|41308.6|41375.9|41263.9|298
1650475500000|2022-04-20 17:25:00|41402.7|41290.7|41411.9|41299.9|41417|41305|41377.1|41265.1|304
1650475800000|2022-04-20 17:30:00|41410.5|41298.5|41411.7|41299.7|41425.8|41313.8|41384.7|41272.7|193
1650476100000|2022-04-20 17:35:00|41410.9|41298.9|41365|41253|41432.8|41320.8|41353.4|41241.4|309
1650476400000|2022-04-20 17:40:00|41365.6|41253.6|41413.6|41301.6|41420.2|41308.2|41354.3|41242.3|248
1650476700000|2022-04-20 17:45:00|41410.5|41298.5|41465.8|41353.8|41503.2|41391.2|41406.7|41294.7|425
1650477000000|2022-04-20 17:50:00|41466.1|41354.1|41405.5|41293.5|41471.5|41359.5|41397.6|41285.6|304
1650477300000|2022-04-20 17:55:00|41402.9|41290.9|41427.3|41315.3|41433|41321|41370.4|41258.4|317
1650477600000|2022-04-20 18:00:00|41423.5|41311.5|41393.6|41281.6|41430.1|41318.1|41381.8|41269.8|387
1650477900000|2022-04-20 18:05:00|41393.4|41281.4|41396.6|41284.6|41402.1|41290.1|41379.3|41267.3|195
1650478200000|2022-04-20 18:10:00|41394.1|41282.1|41364.8|41252.8|41411.7|41299.7|41358.5|41246.5|234
1650478500000|2022-04-20 18:15:00|41365.7|41253.7|41265.4|41153.4|41385.4|41273.4|41244.3|41132.3|323
1650478800000|2022-04-20 18:20:00|41263.3|41151.3|41284.4|41172.4|41298.3|41186.3|41243.2|41131.2|286
1650479100000|2022-04-20 18:25:00|41285.7|41173.7|41250.9|41138.9|41290.8|41178.8|41235.5|41123.5|235
1650479400000|2022-04-20 18:30:00|41248.3|41136.3|41284.4|41172.4|41288.8|41176.8|41210.8|41098.8|302
1650479700000|2022-04-20 18:35:00|41283.6|41171.6|41219.8|41107.8|41285.2|41173.2|41199.7|41087.7|380
1650480000000|2022-04-20 18:40:00|41224.5|41112.5|40978.3|40866.3|41224.5|41112.5|40970.9|40858.9|767
1650480300000|2022-04-20 18:45:00|40979|40867|41113.2|41001.2|41128.5|41016.5|40973.4|40861.4|609
1650480600000|2022-04-20 18:50:00|41113.4|41001.4|41002.8|40890.8|41124.7|41012.7|40982|40870|530
1650480900000|2022-04-20 18:55:00|41003|40891|41029.5|40917.5|41029.5|40917.5|40977.1|40865.1|422
1650481200000|2022-04-20 19:00:00|41022.1|40910.1|41055.8|40943.8|41091.8|40979.8|41005.7|40893.7|513
1650481500000|2022-04-20 19:05:00|41054.5|40942.5|41105.9|40993.9|41119.5|41007.5|41022.3|40910.3|431
1650481800000|2022-04-20 19:10:00|41105.4|40993.4|41201.9|41089.9|41227.4|41115.4|41092.5|40980.5|430
1650482100000|2022-04-20 19:15:00|41196|41084|41217.3|41105.3|41239.4|41127.4|41179.6|41067.6|387
1650482400000|2022-04-20 19:20:00|41217.5|41105.5|41218.3|41106.3|41231.2|41119.2|41183.6|41071.6|457
1650482700000|2022-04-20 19:25:00|41218.9|41106.9|41256.1|41144.1|41271.4|41159.4|41218.9|41106.9|435
1650483000000|2022-04-20 19:30:00|41256.8|41144.8|41215.6|41103.6|41268.3|41156.3|41190.2|41078.2|374
1650483300000|2022-04-20 19:35:00|41216.1|41104.1|41273.7|41161.7|41291.6|41179.6|41216.1|41104.1|473
1650483600000|2022-04-20 19:40:00|41273.1|41161.1|41277.9|41165.9|41291.7|41179.7|41248.1|41136.1|400
1650483900000|2022-04-20 19:45:00|41285.9|41173.9|41294.2|41182.2|41328.9|41216.9|41278.8|41166.8|468
1650484200000|2022-04-20 19:50:00|41296.9|41184.9|41273|41161|41300.9|41188.9|41250.2|41138.2|487
1650484500000|2022-04-20 19:55:00|41274|41162|41249.7|41137.7|41290.1|41178.1|41225|41113|486
1650484800000|2022-04-20 20:00:00|41255.7|41143.7|41343.2|41231.2|41346.3|41234.3|41231.4|41119.4|571
1650485100000|2022-04-20 20:05:00|41344.9|41232.9|41328.1|41216.1|41380.9|41268.9|41264.3|41152.3|499
1650485400000|2022-04-20 20:10:00|41324.7|41212.7|41282.9|41170.9|41334.6|41222.6|41266.4|41154.4|306
1650485700000|2022-04-20 20:15:00|41283|41171|41219.8|41107.8|41294.9|41182.9|41214.8|41102.8|256
1650486000000|2022-04-20 20:20:00|41216.3|41104.3|41248.9|41136.9|41254.9|41142.9|41215.4|41103.4|164
1650486300000|2022-04-20 20:25:00|41250.5|41138.5|41309.9|41197.9|41316.2|41204.2|41242.8|41130.8|267
1650486600000|2022-04-20 20:30:00|41306.8|41194.8|41341.1|41229.1|41353.2|41241.2|41306.8|41194.8|197
1650486900000|2022-04-20 20:35:00|41345.4|41233.4|41352.8|41240.8|41364.7|41252.7|41323.2|41211.2|219
1650487200000|2022-04-20 20:40:00|41352.5|41240.5|41380.9|41268.9|41404.6|41292.6|41346.6|41234.6|205
1650487500000|2022-04-20 20:45:00|41368.5|41256.5|41385.6|41273.6|41395.6|41283.6|41366|41254|280
1650487800000|2022-04-20 20:50:00|41384.9|41272.9|41457.1|41345.1|41462.8|41350.8|41376.2|41264.2|267
1650488100000|2022-04-20 20:55:00|41460.2|41348.2|41481.9|41369.9|41503.3|41391.3|41447.7|41335.7|260
1650488400000|2022-04-20 21:00:00|41481.8|41369.8|41453.5|41341.5|41490.8|41378.8|41445.8|41333.8|387
1650488700000|2022-04-20 21:05:00|41453.6|41341.6|41455.6|41343.6|41497|41385|41447|41335|297
1650489000000|2022-04-20 21:10:00|41452.5|41340.5|41489.1|41377.1|41495.8|41383.8|41446.8|41334.8|132
1650489300000|2022-04-20 21:15:00|41482.9|41370.9|41481.6|41369.6|41482.9|41370.9|41457.1|41345.1|181
1650489600000|2022-04-20 21:20:00|41482.1|41370.1|41523.6|41411.6|41535.3|41423.3|41474.4|41362.4|204
1650489900000|2022-04-20 21:25:00|41555|41443|41656.1|41544.1|41661|41549|41548.4|41436.4|260
1650490200000|2022-04-20 21:30:00|41653.2|41541.2|41627.3|41515.3|41685.5|41573.5|41627|41515|169
1650490500000|2022-04-20 21:35:00|41626.4|41514.4|41521.7|41409.7|41631.4|41519.4|41513.1|41401.1|309
1650490800000|2022-04-20 21:40:00|41522.5|41410.5|41479.9|41367.9|41524.9|41412.9|41475.7|41363.7|118
1650491100000|2022-04-20 21:45:00|41475.7|41363.7|41548.8|41436.8|41552.1|41440.1|41472.2|41360.2|108
1650491400000|2022-04-20 21:50:00|41546.6|41434.6|41549.8|41437.8|41570.3|41458.3|41535.8|41423.8|104
1650491700000|2022-04-20 21:55:00|41550.5|41438.5|41555|41443|41569.7|41457.7|41534.4|41422.4|95
1650492000000|2022-04-20 22:00:00|41554.9|41442.9|41535.6|41423.6|41567.9|41455.9|41535.6|41423.6|127
1650492300000|2022-04-20 22:05:00|41536.8|41424.8|41534.1|41422.1|41552.8|41440.8|41515.5|41403.5|197
1650492600000|2022-04-20 22:10:00|41535.1|41423.1|41569.8|41457.8|41581.7|41469.7|41518.5|41406.5|202
1650492900000|2022-04-20 22:15:00|41567.3|41455.3|41635.2|41523.2|41642.2|41530.2|41560.5|41448.5|248
1650493200000|2022-04-20 22:20:00|41636.3|41524.3|41585|41473|41680.2|41568.2|41576|41464|283
1650493500000|2022-04-20 22:25:00|41587|41475|41558.5|41446.5|41605|41493|41536.3|41424.3|289
1650493800000|2022-04-20 22:30:00|41559.1|41447.1|41567.3|41455.3|41569|41457|41537.5|41425.5|293
1650494100000|2022-04-20 22:35:00|41566.9|41454.9|41591.5|41479.5|41600.4|41488.4|41523.1|41411.1|377
1650494400000|2022-04-20 22:40:00|41595.1|41483.1|41588.3|41476.3|41624.1|41512.1|41588.3|41476.3|292
1650494700000|2022-04-20 22:45:00|41587.1|41475.1|41586.5|41474.5|41607.9|41495.9|41584.9|41472.9|322
1650495000000|2022-04-20 22:50:00|41586.1|41474.1|41548.3|41436.3|41606.2|41494.2|41548.3|41436.3|249
1650495300000|2022-04-20 22:55:00|41547.9|41435.9|41546.5|41434.5|41558.9|41446.9|41535.3|41423.3|175
1650495600000|2022-04-20 23:00:00|41546.3|41434.3|41487.6|41375.6|41549.2|41437.2|41481.1|41369.1|240
1650495900000|2022-04-20 23:05:00|41489|41377|41425.9|41313.9|41514.5|41402.5|41424.3|41312.3|262
1650496200000|2022-04-20 23:10:00|41425.6|41313.6|41423.9|41311.9|41443.6|41331.6|41397.5|41285.5|344
1650496500000|2022-04-20 23:15:00|41424.2|41312.2|41445.9|41333.9|41474.5|41362.5|41406.6|41294.6|268
1650496800000|2022-04-20 23:20:00|41448.2|41336.2|41460.2|41348.2|41460.5|41348.5|41435.5|41323.5|91
1650497100000|2022-04-20 23:25:00|41463.5|41351.5|41476.4|41364.4|41482.3|41370.3|41451.7|41339.7|195
1650497400000|2022-04-20 23:30:00|41475.4|41363.4|41465.6|41353.6|41478.7|41366.7|41417.9|41305.9|204
1650497700000|2022-04-20 23:35:00|41465.2|41353.2|41401.2|41289.2|41473.2|41361.2|41363.5|41251.5|206
1650498000000|2022-04-20 23:40:00|41400.6|41288.6|41428.6|41316.6|41433|41321|41390.4|41278.4|227
1650498300000|2022-04-20 23:45:00|41428.2|41316.2|41459|41347|41466.8|41354.8|41422.8|41310.8|207
1650498600000|2022-04-20 23:50:00|41459.1|41347.1|41423.5|41311.5|41472.2|41360.2|41419.7|41307.7|155
1650498900000|2022-04-20 23:55:00|41425.8|41313.8|41424.9|41312.9|41433.4|41321.4|41401.2|41289.2|219
1650499200000|2022-04-21 00:00:00|41419.5|41307.5|41424|41312|41475.1|41363.1|41390.3|41278.3|403
1650499500000|2022-04-21 00:05:00|41423.9|41311.9|41486.5|41374.5|41508.6|41396.6|41414.7|41302.7|361
1650499800000|2022-04-21 00:10:00|41487.9|41375.9|41536.9|41424.9|41567.2|41455.2|41483.3|41371.3|235
1650500100000|2022-04-21 00:15:00|41542.8|41430.8|41497.2|41385.2|41547|41435|41490.2|41378.2|345
1650500400000|2022-04-21 00:20:00|41497.4|41385.4|41492.7|41380.7|41509.1|41397.1|41470.4|41358.4|196
1650500700000|2022-04-21 00:25:00|41492.9|41380.9|41569.2|41457.2|41577.2|41465.2|41480.6|41368.6|294
1650501000000|2022-04-21 00:30:00|41569.3|41457.3|41542.3|41430.3|41572.9|41460.9|41536.6|41424.6|220
1650501300000|2022-04-21 00:35:00|41540.2|41428.2|41558.2|41446.2|41566.3|41454.3|41535|41423|138
1650501600000|2022-04-21 00:40:00|41554|41442|41593.9|41481.9|41594.5|41482.5|41545.4|41433.4|211
1650501900000|2022-04-21 00:45:00|41594|41482|41597.3|41485.3|41625|41513|41584.1|41472.1|282
1650502200000|2022-04-21 00:50:00|41603.3|41491.3|41570.4|41458.4|41603.3|41491.3|41559.1|41447.1|258
1650502500000|2022-04-21 00:55:00|41570.9|41458.9|41600.5|41488.5|41624.9|41512.9|41570.4|41458.4|242
1650502800000|2022-04-21 01:00:00|41601|41489|41609.3|41497.3|41628.2|41516.2|41596.7|41484.7|185
1650503100000|2022-04-21 01:05:00|41608.5|41496.5|41617.2|41505.2|41617.4|41505.4|41584.8|41472.8|325
1650503400000|2022-04-21 01:10:00|41617.3|41505.3|41551.6|41439.6|41619.4|41507.4|41540.1|41428.1|329
1650503700000|2022-04-21 01:15:00|41547.4|41435.4|41548.1|41436.1|41550.9|41438.9|41534.6|41422.6|276
1650504000000|2022-04-21 01:20:00|41546.4|41434.4|41654.4|41542.4|41655.1|41543.1|41546.4|41434.4|182
1650504300000|2022-04-21 01:25:00|41655.1|41543.1|41705.9|41593.9|41722.5|41610.5|41653|41541|392
1650504600000|2022-04-21 01:30:00|41702.7|41590.7|41723.1|41611.1|41723.3|41611.3|41673|41561|265
1650504900000|2022-04-21 01:35:00|41722.8|41610.8|41778.9|41666.9|41829.5|41717.5|41722.2|41610.2|468
1650505200000|2022-04-21 01:40:00|41777.6|41665.6|41800.9|41688.9|41801.5|41689.5|41757.8|41645.8|332
1650505500000|2022-04-21 01:45:00|41800.8|41688.8|41761.9|41649.9|41800.9|41688.9|41758.7|41646.7|387
1650505800000|2022-04-21 01:50:00|41769.5|41657.5|41736.3|41624.3|41769.8|41657.8|41700.7|41588.7|204
1650506100000|2022-04-21 01:55:00|41735.9|41623.9|41733.9|41621.9|41751.5|41639.5|41703.5|41591.5|220
1650506400000|2022-04-21 02:00:00|41734.2|41622.2|41717.6|41605.6|41742.5|41630.5|41713.2|41601.2|198
1650506700000|2022-04-21 02:05:00|41714.7|41602.7|41760.3|41648.3|41769.6|41657.6|41687|41575|223
1650507000000|2022-04-21 02:10:00|41761.2|41649.2|41765.2|41653.2|41787.1|41675.1|41754.6|41642.6|147
1650507300000|2022-04-21 02:15:00|41761.3|41649.3|41757.3|41645.3|41782.2|41670.2|41742.1|41630.1|179
1650507600000|2022-04-21 02:20:00|41755.4|41643.4|41728.3|41616.3|41756.5|41644.5|41726.1|41614.1|317
1650507900000|2022-04-21 02:25:00|41728.7|41616.7|41747.9|41635.9|41762.6|41650.6|41728.7|41616.7|201
1650508200000|2022-04-21 02:30:00|41746.7|41634.7|41714.6|41602.6|41762|41650|41703|41591|173
1650508500000|2022-04-21 02:35:00|41714.5|41602.5|41663.8|41551.8|41721.2|41609.2|41638.2|41526.2|267
1650508800000|2022-04-21 02:40:00|41663.5|41551.5|41659.6|41547.6|41681.5|41569.5|41648.6|41536.6|206
1650509100000|2022-04-21 02:45:00|41659.5|41547.5|41648.8|41536.8|41664.1|41552.1|41635.3|41523.3|226
1650509400000|2022-04-21 02:50:00|41642.9|41530.9|41680.4|41568.4|41696.6|41584.6|41642.7|41530.7|118
1650509700000|2022-04-21 02:55:00|41689.1|41577.1|41688.1|41576.1|41700.7|41588.7|41688.1|41576.1|92
1650510000000|2022-04-21 03:00:00|41682.4|41570.4|41645.1|41533.1|41711.4|41599.4|41622.7|41510.7|246
1650510300000|2022-04-21 03:05:00|41653.5|41541.5|41647.7|41535.7|41674.1|41562.1|41647.7|41535.7|173
1650510600000|2022-04-21 03:10:00|41645|41533|41682.5|41570.5|41705.3|41593.3|41645|41533|268
1650510900000|2022-04-21 03:15:00|41682.9|41570.9|41723.5|41611.5|41737.1|41625.1|41679.1|41567.1|193
1650511200000|2022-04-21 03:20:00|41723.9|41611.9|41663.4|41551.4|41726.9|41614.9|41661.6|41549.6|208
1650511500000|2022-04-21 03:25:00|41662.6|41550.6|41709.1|41597.1|41713.4|41601.4|41661.6|41549.6|201
1650511800000|2022-04-21 03:30:00|41710.3|41598.3|41667.8|41555.8|41718.8|41606.8|41655.4|41543.4|194
1650512100000|2022-04-21 03:35:00|41666.7|41554.7|41719|41607|41721.7|41609.7|41665.4|41553.4|154
1650512400000|2022-04-21 03:40:00|41719.4|41607.4|41712.6|41600.6|41725.7|41613.7|41694.3|41582.3|212
1650512700000|2022-04-21 03:45:00|41712.7|41600.7|41711.7|41599.7|41716.6|41604.6|41696.2|41584.2|140
1650513000000|2022-04-21 03:50:00|41715|41603|41747|41635|41759.9|41647.9|41715|41603|197
1650513300000|2022-04-21 03:55:00|41750|41638|41755.6|41643.6|41770|41658|41744.6|41632.6|247
1650513600000|2022-04-21 04:00:00|41755.8|41643.8|41741.3|41629.3|41763.1|41651.1|41734.8|41622.8|281
1650513900000|2022-04-21 04:05:00|41737.9|41625.9|41741.9|41629.9|41744.9|41632.9|41713.7|41601.7|208
1650514200000|2022-04-21 04:10:00|41743.1|41631.1|41784.8|41672.8|41797.4|41685.4|41731|41619|246
1650514500000|2022-04-21 04:15:00|41785.3|41673.3|41734.7|41622.7|41812.8|41700.8|41730.8|41618.8|283
1650514800000|2022-04-21 04:20:00|41733.3|41621.3|41713.3|41601.3|41738.5|41626.5|41700.7|41588.7|317
1650515100000|2022-04-21 04:25:00|41716.9|41604.9|41696.3|41584.3|41721.5|41609.5|41695|41583|176
1650515400000|2022-04-21 04:30:00|41697.9|41585.9|41647.9|41535.9|41723.9|41611.9|41644.4|41532.4|278
1650515700000|2022-04-21 04:35:00|41648.4|41536.4|41614.9|41502.9|41655.7|41543.7|41597.8|41485.8|311
1650516000000|2022-04-21 04:40:00|41616.3|41504.3|41636.8|41524.8|41639.9|41527.9|41600.3|41488.3|147
1650516300000|2022-04-21 04:45:00|41634.4|41522.4|41624.3|41512.3|41634.4|41522.4|41620.2|41508.2|83
1650516600000|2022-04-21 04:50:00|41629.5|41517.5|41642.4|41530.4|41642.4|41530.4|41622.4|41510.4|155
1650516900000|2022-04-21 04:55:00|41644|41532|41666|41554|41678.8|41566.8|41642.2|41530.2|123
1650517200000|2022-04-21 05:00:00|41668.1|41556.1|41644.8|41532.8|41674.3|41562.3|41642.3|41530.3|195
1650517500000|2022-04-21 05:05:00|41644|41532|41697.8|41585.8|41700.3|41588.3|41644|41532|221
1650517800000|2022-04-21 05:10:00|41698.8|41586.8|41726.3|41614.3|41733.5|41621.5|41695.1|41583.1|155
1650518100000|2022-04-21 05:15:00|41727.1|41615.1|41724.5|41612.5|41757.8|41645.8|41723.9|41611.9|206
1650518400000|2022-04-21 05:20:00|41723.8|41611.8|41717.8|41605.8|41734.8|41622.8|41711.4|41599.4|227
1650518700000|2022-04-21 05:25:00|41716.9|41604.9|41659.5|41547.5|41718.7|41606.7|41644.5|41532.5|268
1650519000000|2022-04-21 05:30:00|41659.6|41547.6|41618.2|41506.2|41664.4|41552.4|41618.2|41506.2|345
1650519300000|2022-04-21 05:35:00|41618.9|41506.9|41577.6|41465.6|41622|41510|41564.7|41452.7|278
1650519600000|2022-04-21 05:40:00|41579.3|41467.3|41555.2|41443.2|41594|41482|41525.9|41413.9|308
1650519900000|2022-04-21 05:45:00|41555.3|41443.3|41563.2|41451.2|41582.3|41470.3|41545|41433|328
1650520200000|2022-04-21 05:50:00|41563.3|41451.3|41525.7|41413.7|41569.3|41457.3|41509.2|41397.2|509
1650520500000|2022-04-21 05:55:00|41525.6|41413.6|41528.9|41416.9|41552.8|41440.8|41513.4|41401.4|148
1650520800000|2022-04-21 06:00:00|41526.3|41414.3|41542.4|41430.4|41567.3|41455.3|41490.1|41378.1|203
1650521100000|2022-04-21 06:05:00|41537.1|41425.1|41527.7|41415.7|41547.4|41435.4|41526|41414|175
1650521400000|2022-04-21 06:10:00|41529.5|41417.5|41541.4|41429.4|41568.4|41456.4|41527.7|41415.7|197
1650521700000|2022-04-21 06:15:00|41543.1|41431.1|41534.3|41422.3|41555.4|41443.4|41517.6|41405.6|221
1650522000000|2022-04-21 06:20:00|41534.1|41422.1|41552.5|41440.5|41567.6|41455.6|41534.1|41422.1|174
1650522300000|2022-04-21 06:25:00|41554.4|41442.4|41560.7|41448.7|41576.1|41464.1|41535.5|41423.5|222
1650522600000|2022-04-21 06:30:00|41565.7|41453.7|41570.8|41458.8|41597.6|41485.6|41560.7|41448.7|218
1650522900000|2022-04-21 06:35:00|41580.7|41468.7|41564|41452|41593.1|41481.1|41551|41439|200
1650523200000|2022-04-21 06:40:00|41564.3|41452.3|41638.3|41526.3|41638.3|41526.3|41560.3|41448.3|332
1650523500000|2022-04-21 06:45:00|41637.7|41525.7|41590.2|41478.2|41660.6|41548.6|41569.7|41457.7|217
1650523800000|2022-04-21 06:50:00|41589.6|41477.6|41594.2|41482.2|41594.2|41482.2|41568|41456|97
1650524100000|2022-04-21 06:55:00|41594.9|41482.9|41599|41487|41612.6|41500.6|41581|41469|115
1650524400000|2022-04-21 07:00:00|41590.6|41478.6|41597.8|41485.8|41617.8|41505.8|41587.2|41475.2|67
1650524700000|2022-04-21 07:05:00|41597.7|41485.7|41591|41479|41613.4|41501.4|41582.1|41470.1|207
1650525000000|2022-04-21 07:10:00|41591.1|41479.1|41553.7|41441.7|41597.1|41485.1|41538.8|41426.8|359
1650525300000|2022-04-21 07:15:00|41555.8|41443.8|41620.1|41508.1|41622.1|41510.1|41547|41435|190
1650525600000|2022-04-21 07:20:00|41619.8|41507.8|41682.6|41570.6|41706.1|41594.1|41610.3|41498.3|307
1650525900000|2022-04-21 07:25:00|41685.3|41573.3|41677.2|41565.2|41702.3|41590.3|41664.5|41552.5|180
1650526200000|2022-04-21 07:30:00|41675.3|41563.3|41708.4|41596.4|41723.1|41611.1|41661.2|41549.2|330
1650526500000|2022-04-21 07:35:00|41708.2|41596.2|41705|41593|41727.1|41615.1|41689.2|41577.2|284
1650526800000|2022-04-21 07:40:00|41705.7|41593.7|41719.3|41607.3|41730.6|41618.6|41691.4|41579.4|172
1650527100000|2022-04-21 07:45:00|41721.6|41609.6|41720.7|41608.7|41737.9|41625.9|41708.4|41596.4|285
1650527400000|2022-04-21 07:50:00|41736.9|41624.9|41813.4|41701.4|41821.6|41709.6|41715.8|41603.8|422
1650527700000|2022-04-21 07:55:00|41813.9|41701.9|41922.7|41810.7|41996.5|41884.5|41768.8|41656.8|489
1650528000000|2022-04-21 08:00:00|41921|41809|41943.3|41831.3|42036.8|41924.8|41917.3|41805.3|528
1650528300000|2022-04-21 08:05:00|41941.1|41829.1|41902.7|41790.7|41951.9|41839.9|41843.6|41731.6|442
1650528600000|2022-04-21 08:10:00|41904|41792|41861.2|41749.2|41904|41792|41830.4|41718.4|353
1650528900000|2022-04-21 08:15:00|41862.3|41750.3|41866|41754|41867.8|41755.8|41813.2|41701.2|278
1650529200000|2022-04-21 08:20:00|41864.4|41752.4|41911|41799|41931|41819|41864.2|41752.2|229
1650529500000|2022-04-21 08:25:00|41900.4|41788.4|41942.4|41830.4|41951.1|41839.1|41877.4|41765.4|295
1650529800000|2022-04-21 08:30:00|41943.8|41831.8|41976.4|41864.4|41992.1|41880.1|41899.7|41787.7|307
1650530100000|2022-04-21 08:35:00|41978|41866|41951.9|41839.9|41987.9|41875.9|41941.3|41829.3|333
1650530400000|2022-04-21 08:40:00|41950.3|41838.3|41976.2|41864.2|42001.1|41889.1|41949.5|41837.5|287
1650530700000|2022-04-21 08:45:00|41977.5|41865.5|42062.7|41950.7|42081.5|41969.5|41977.5|41865.5|368
1650531000000|2022-04-21 08:50:00|42061.9|41949.9|41993.8|41881.8|42095.9|41983.9|41988.4|41876.4|577
1650531300000|2022-04-21 08:55:00|41991.9|41879.9|41993.1|41881.1|42008.2|41896.2|41988.2|41876.2|303
1650531600000|2022-04-21 09:00:00|41990.1|41878.1|41950.4|41838.4|42012|41900|41950.2|41838.2|367
1650531900000|2022-04-21 09:05:00|41950.1|41838.1|41943|41831|41966|41854|41931.9|41819.9|350
1650532200000|2022-04-21 09:10:00|41940.9|41828.9|41951.1|41839.1|41962.4|41850.4|41938.4|41826.4|175
1650532500000|2022-04-21 09:15:00|41951.6|41839.6|41919|41807|41960.4|41848.4|41912.5|41800.5|267
1650532800000|2022-04-21 09:20:00|41917.7|41805.7|41923|41811|41947.8|41835.8|41913.3|41801.3|288
1650533100000|2022-04-21 09:25:00|41928.2|41816.2|41984.1|41872.1|42003|41891|41920.6|41808.6|233
1650533400000|2022-04-21 09:30:00|41985|41873|41995.3|41883.3|42027.2|41915.2|41955.9|41843.9|294
1650533700000|2022-04-21 09:35:00|41995.8|41883.8|41925.5|41813.5|42008.9|41896.9|41922.1|41810.1|325
1650534000000|2022-04-21 09:40:00|41925.7|41813.7|41841.9|41729.9|41925.7|41813.7|41821.6|41709.6|364
1650534300000|2022-04-21 09:45:00|41829.4|41717.4|41843.3|41731.3|41857.6|41745.6|41819.9|41707.9|242
1650534600000|2022-04-21 09:50:00|41846|41734|41863.3|41751.3|41873.3|41761.3|41809|41697|338
1650534900000|2022-04-21 09:55:00|41863.8|41751.8|41877.9|41765.9|41884|41772|41863.3|41751.3|111
1650535200000|2022-04-21 10:00:00|41870.8|41758.8|41873.6|41761.6|41881.2|41769.2|41852|41740|212
1650535500000|2022-04-21 10:05:00|41872.6|41760.6|41901|41789|41924.1|41812.1|41870.4|41758.4|275
1650535800000|2022-04-21 10:10:00|41901.1|41789.1|42004.5|41892.5|42019.7|41907.7|41901|41789|458
1650536100000|2022-04-21 10:15:00|42007.7|41895.7|42428.9|42316.9|42474.9|42362.9|42007.7|41895.7|648
1650536400000|2022-04-21 10:20:00|42430.3|42318.3|42297.1|42185.1|42444.3|42332.3|42296.8|42184.8|745
1650536700000|2022-04-21 10:25:00|42299.4|42187.4|42268.2|42156.2|42334.3|42222.3|42235.8|42123.8|538
1650537000000|2022-04-21 10:30:00|42261.4|42149.4|42236.9|42124.9|42294.5|42182.5|42180.8|42068.8|520
1650537300000|2022-04-21 10:35:00|42233.9|42121.9|42340.3|42228.3|42348|42236|42224|42112|435
1650537600000|2022-04-21 10:40:00|42335.1|42223.1|42353.5|42241.5|42400.8|42288.8|42296.3|42184.3|570
1650537900000|2022-04-21 10:45:00|42347.1|42235.1|42424.4|42312.4|42472|42360|42346.1|42234.1|393
1650538200000|2022-04-21 10:50:00|42435|42323|42371|42259|42491|42379|42361.3|42249.3|501
1650538500000|2022-04-21 10:55:00|42374.2|42262.2|42311.4|42199.4|42388.3|42276.3|42302|42190|412
1650538800000|2022-04-21 11:00:00|42311.5|42199.5|42387.4|42275.4|42404.1|42292.1|42301.3|42189.3|255
1650539100000|2022-04-21 11:05:00|42376.7|42264.7|42441.4|42329.4|42454|42342|42371.3|42259.3|315
1650539400000|2022-04-21 11:10:00|42440.3|42328.3|42388.5|42276.5|42454.4|42342.4|42369.9|42257.9|323
1650539700000|2022-04-21 11:15:00|42388.6|42276.6|42427.1|42315.1|42489.9|42377.9|42387.3|42275.3|333
1650540000000|2022-04-21 11:20:00|42425.4|42313.4|42436.3|42324.3|42474.5|42362.5|42425.4|42313.4|252
1650540300000|2022-04-21 11:25:00|42436.7|42324.7|42476.7|42364.7|42496.9|42384.9|42436.7|42324.7|322
1650540600000|2022-04-21 11:30:00|42476.5|42364.5|42519.9|42407.9|42548.5|42436.5|42474.1|42362.1|394
1650540900000|2022-04-21 11:35:00|42520.7|42408.7|42629.1|42517.1|42711.7|42599.7|42510.2|42398.2|486
1650541200000|2022-04-21 11:40:00|42629|42517|42534.1|42422.1|42668.2|42556.2|42527.7|42415.7|456
1650541500000|2022-04-21 11:45:00|42527.2|42415.2|42513.4|42401.4|42556.3|42444.3|42458.7|42346.7|498
1650541800000|2022-04-21 11:50:00|42513.6|42401.6|42459.9|42347.9|42513.6|42401.6|42430.2|42318.2|383
1650542100000|2022-04-21 11:55:00|42462.8|42350.8|42511.9|42399.9|42532.1|42420.1|42459.9|42347.9|396
1650542400000|2022-04-21 12:00:00|42512.7|42400.7|42613.3|42501.3|42659.9|42547.9|42512.6|42400.6|401
1650542700000|2022-04-21 12:05:00|42615.8|42503.8|42596.5|42484.5|42621.2|42509.2|42585|42473|427
1650543000000|2022-04-21 12:10:00|42596.2|42484.2|42474.3|42362.3|42606|42494|42467.5|42355.5|235
1650543300000|2022-04-21 12:15:00|42471.3|42359.3|42488.1|42376.1|42496.4|42384.4|42408.4|42296.4|357
1650543600000|2022-04-21 12:20:00|42478.3|42366.3|42542.6|42430.6|42604.9|42492.9|42468|42356|287
1650543900000|2022-04-21 12:25:00|42542.8|42430.8|42591.8|42479.8|42593.4|42481.4|42522.1|42410.1|235
1650544200000|2022-04-21 12:30:00|42589.4|42477.4|42592.3|42480.3|42716|42604|42579.6|42467.6|295
1650544500000|2022-04-21 12:35:00|42595|42483|42624.9|42512.9|42660.2|42548.2|42570.4|42458.4|295
1650544800000|2022-04-21 12:40:00|42622|42510|42709.8|42597.8|42733.6|42621.6|42621.4|42509.4|328
1650545100000|2022-04-21 12:45:00|42709.4|42597.4|42756.2|42644.2|42818|42706|42691.5|42579.5|460
1650545400000|2022-04-21 12:50:00|42752.9|42640.9|42787.7|42675.7|42819.9|42707.9|42752.9|42640.9|333
1650545700000|2022-04-21 12:55:00|42788.5|42676.5|42746.5|42634.5|42819.6|42707.6|42742.2|42630.2|451
1650546000000|2022-04-21 13:00:00|42744.4|42632.4|42741.4|42629.4|42780.7|42668.7|42699|42587|475
1650546300000|2022-04-21 13:05:00|42741.3|42629.3|42677.8|42565.8|42762.2|42650.2|42677.8|42565.8|373
1650546600000|2022-04-21 13:10:00|42684.2|42572.2|42760.8|42648.8|42773.9|42661.9|42675.6|42563.6|307
1650546900000|2022-04-21 13:15:00|42757.5|42645.5|42921|42809|42922.3|42810.3|42749.2|42637.2|451
1650547200000|2022-04-21 13:20:00|42921.4|42809.4|42932.8|42820.8|42961.2|42849.2|42866.8|42754.8|536
1650547500000|2022-04-21 13:25:00|42933.1|42821.1|42873.8|42761.8|42941.9|42829.9|42857.1|42745.1|482
1650547800000|2022-04-21 13:30:00|42880.8|42768.8|43007.2|42895.2|43017.1|42905.1|42821|42709|564
1650548100000|2022-04-21 13:35:00|43007.3|42895.3|42838.3|42726.3|43032|42920|42825.5|42713.5|528
1650548400000|2022-04-21 13:40:00|42838.1|42726.1|42825|42713|42848.3|42736.3|42791.9|42679.9|356
1650548700000|2022-04-21 13:45:00|42825.4|42713.4|42759.7|42647.7|42831.1|42719.1|42732.7|42620.7|347
1650549000000|2022-04-21 13:50:00|42760.1|42648.1|42722.5|42610.5|42822.3|42710.3|42719.1|42607.1|264
1650549300000|2022-04-21 13:55:00|42722.8|42610.8|42735|42623|42776.3|42664.3|42706.9|42594.9|350
1650549600000|2022-04-21 14:00:00|42737.4|42625.4|42657.4|42545.4|42764.3|42652.3|42649.2|42537.2|317
1650549900000|2022-04-21 14:05:00|42659.3|42547.3|42625.5|42513.5|42659.3|42547.3|42596.7|42484.7|326
1650550200000|2022-04-21 14:10:00|42625.2|42513.2|42644.4|42532.4|42677.5|42565.5|42605.1|42493.1|447
1650550500000|2022-04-21 14:15:00|42645.8|42533.8|42692|42580|42733.7|42621.7|42644.1|42532.1|452
1650550800000|2022-04-21 14:20:00|42688.6|42576.6|42662.1|42550.1|42690.6|42578.6|42610.4|42498.4|461
1650551100000|2022-04-21 14:25:00|42660.2|42548.2|42675.4|42563.4|42693.3|42581.3|42637.3|42525.3|370
1650551400000|2022-04-21 14:30:00|42675.8|42563.8|42669.8|42557.8|42710.1|42598.1|42669.8|42557.8|286
1650551700000|2022-04-21 14:35:00|42669.1|42557.1|42643.7|42531.7|42698.6|42586.6|42625|42513|373
1650552000000|2022-04-21 14:40:00|42642.4|42530.4|42584.9|42472.9|42650.8|42538.8|42524.3|42412.3|471
1650552300000|2022-04-21 14:45:00|42586.9|42474.9|42505|42393|42599.8|42487.8|42499.7|42387.7|317
1650552600000|2022-04-21 14:50:00|42503.1|42391.1|42521.5|42409.5|42533.7|42421.7|42484.1|42372.1|237
1650552900000|2022-04-21 14:55:00|42523.4|42411.4|42570.8|42458.8|42577|42465|42517.3|42405.3|249
1650553200000|2022-04-21 15:00:00|42570.1|42458.1|42601.2|42489.2|42615.4|42503.4|42563.2|42451.2|313
1650553500000|2022-04-21 15:05:00|42601.4|42489.4|42516.6|42404.6|42601.9|42489.9|42503.6|42391.6|339
1650553800000|2022-04-21 15:10:00|42513.1|42401.1|42601.5|42489.5|42607.6|42495.6|42503.9|42391.9|391
1650554100000|2022-04-21 15:15:00|42601.3|42489.3|42593.9|42481.9|42631.7|42519.7|42554.1|42442.1|319
1650554400000|2022-04-21 15:20:00|42590.1|42478.1|42587.7|42475.7|42601.6|42489.6|42527.3|42415.3|364
1650554700000|2022-04-21 15:25:00|42588.3|42476.3|42543.8|42431.8|42607.4|42495.4|42531.5|42419.5|371
1650555000000|2022-04-21 15:30:00|42540.5|42428.5|42450.6|42338.6|42563.6|42451.6|42420|42308|480
1650555300000|2022-04-21 15:35:00|42449|42337|42350.7|42238.7|42449|42337|42335|42223|509
1650555600000|2022-04-21 15:40:00|42351.1|42239.1|42338.7|42226.7|42352.5|42240.5|42300.5|42188.5|519
1650555900000|2022-04-21 15:45:00|42338.9|42226.9|42272.3|42160.3|42348.2|42236.2|42262.7|42150.7|324
1650556200000|2022-04-21 15:50:00|42272.6|42160.6|42270.5|42158.5|42284.4|42172.4|42253.1|42141.1|262
1650556500000|2022-04-21 15:55:00|42270.9|42158.9|42201.5|42089.5|42271.1|42159.1|42185.1|42073.1|290
1650556800000|2022-04-21 16:00:00|42198.6|42086.6|42147.7|42035.7|42224.9|42112.9|42135.1|42023.1|318
1650557100000|2022-04-21 16:05:00|42140.8|42028.8|42092.5|41980.5|42148.8|42036.8|42063.8|41951.8|257
1650557400000|2022-04-21 16:10:00|42092.7|41980.7|42146.1|42034.1|42149.1|42037.1|42060.8|41948.8|341
1650557700000|2022-04-21 16:15:00|42145.2|42033.2|42177.9|42065.9|42182.1|42070.1|42112.2|42000.2|316
1650558000000|2022-04-21 16:20:00|42180.4|42068.4|42108.4|41996.4|42192.3|42080.3|42105.4|41993.4|341
1650558300000|2022-04-21 16:25:00|42111.1|41999.1|41970.5|41858.5|42115.4|42003.4|41968.4|41856.4|410
1650558600000|2022-04-21 16:30:00|41972|41860|42015.7|41903.7|42018.7|41906.7|41961|41849|457
1650558900000|2022-04-21 16:35:00|42016.6|41904.6|41987.8|41875.8|42033|41921|41986|41874|238
1650559200000|2022-04-21 16:40:00|41983.8|41871.8|42037.5|41925.5|42055.8|41943.8|41983.8|41871.8|305
1650559500000|2022-04-21 16:45:00|42037.6|41925.6|42032.4|41920.4|42102.7|41990.7|41991.7|41879.7|429
1650559800000|2022-04-21 16:50:00|42031|41919|41943.4|41831.4|42035.9|41923.9|41932.1|41820.1|403
1650560100000|2022-04-21 16:55:00|41946.9|41834.9|41889.9|41777.9|41980|41868|41885.7|41773.7|281
1650560400000|2022-04-21 17:00:00|41889.8|41777.8|41876.5|41764.5|41904.4|41792.4|41826.1|41714.1|395
1650560700000|2022-04-21 17:05:00|41874.6|41762.6|41823.4|41711.4|41874.6|41762.6|41803.9|41691.9|230
1650561000000|2022-04-21 17:10:00|41832.5|41720.5|41780.3|41668.3|41885.2|41773.2|41757|41645|382
1650561300000|2022-04-21 17:15:00|41779.6|41667.6|41699.2|41587.2|41822.8|41710.8|41675.6|41563.6|397
1650561600000|2022-04-21 17:20:00|41702.5|41590.5|41870.9|41758.9|41921.8|41809.8|41690.9|41578.9|483
1650561900000|2022-04-21 17:25:00|41872.6|41760.6|41981|41869|41982.2|41870.2|41848.3|41736.3|389
1650562200000|2022-04-21 17:30:00|41983.5|41871.5|41856.1|41744.1|41983.5|41871.5|41855.1|41743.1|382
1650562500000|2022-04-21 17:35:00|41861.1|41749.1|41612.4|41500.4|41861.1|41749.1|41612.4|41500.4|457
1650562800000|2022-04-21 17:40:00|41608.6|41496.6|41676.4|41564.4|41683.2|41571.2|41596.8|41484.8|392
1650563100000|2022-04-21 17:45:00|41676.9|41564.9|41710|41598|41747.6|41635.6|41631.2|41519.2|372
1650563400000|2022-04-21 17:50:00|41712.1|41600.1|41640.5|41528.5|41733|41621|41638.5|41526.5|313
1650563700000|2022-04-21 17:55:00|41640.7|41528.7|41610|41498|41640.7|41528.7|41571.9|41459.9|475
1650564000000|2022-04-21 18:00:00|41609.7|41497.7|41466.5|41354.5|41609.7|41497.7|41455|41343|467
1650564300000|2022-04-21 18:05:00|41468.8|41356.8|41544.2|41432.2|41556.8|41444.8|41454.2|41342.2|296
1650564600000|2022-04-21 18:10:00|41537.8|41425.8|41536.4|41424.4|41571.8|41459.8|41526.5|41414.5|249
1650564900000|2022-04-21 18:15:00|41531.6|41419.6|41607.2|41495.2|41607.2|41495.2|41518.8|41406.8|276
1650565200000|2022-04-21 18:20:00|41607|41495|41671.6|41559.6|41693.7|41581.7|41598|41486|286
1650565500000|2022-04-21 18:25:00|41667.7|41555.7|41631|41519|41671.6|41559.6|41628.5|41516.5|250
1650565800000|2022-04-21 18:30:00|41626.8|41514.8|41633.8|41521.8|41645.5|41533.5|41557|41445|442
1650566100000|2022-04-21 18:35:00|41633.1|41521.1|41668.9|41556.9|41724.9|41612.9|41632|41520|391
1650566400000|2022-04-21 18:40:00|41669.6|41557.6|41651.9|41539.9|41705.4|41593.4|41642|41530|294
1650566700000|2022-04-21 18:45:00|41650.7|41538.7|41487.6|41375.6|41655.8|41543.8|41475.8|41363.8|397
1650567000000|2022-04-21 18:50:00|41486.6|41374.6|41535.8|41423.8|41568.4|41456.4|41480.3|41368.3|388
1650567300000|2022-04-21 18:55:00|41537.2|41425.2|41521.7|41409.7|41573|41461|41486.6|41374.6|338
1650567600000|2022-04-21 19:00:00|41518.9|41406.9|41424.4|41312.4|41524.3|41412.3|41406.4|41294.4|388
1650567900000|2022-04-21 19:05:00|41422.9|41310.9|41450.1|41338.1|41523.7|41411.7|41422.9|41310.9|457
1650568200000|2022-04-21 19:10:00|41450.3|41338.3|41514.1|41402.1|41520|41408|41444.8|41332.8|393
1650568500000|2022-04-21 19:15:00|41514.3|41402.3|41473.5|41361.5|41549.3|41437.3|41473.5|41361.5|477
1650568800000|2022-04-21 19:20:00|41473.2|41361.2|41479.6|41367.6|41504.7|41392.7|41442.1|41330.1|492
1650569100000|2022-04-21 19:25:00|41494|41382|41569|41457|41586|41474|41478.3|41366.3|391
1650569400000|2022-04-21 19:30:00|41569.5|41457.5|41535.3|41423.3|41611.2|41499.2|41516|41404|467
1650569700000|2022-04-21 19:35:00|41535.4|41423.4|41470.4|41358.4|41535.8|41423.8|41423.7|41311.7|345
1650570000000|2022-04-21 19:40:00|41472.3|41360.3|41499.8|41387.8|41524.9|41412.9|41460.5|41348.5|355
1650570300000|2022-04-21 19:45:00|41501.6|41389.6|41292.6|41180.6|41501.6|41389.6|41276|41164|448
1650570600000|2022-04-21 19:50:00|41294.4|41182.4|41370.4|41258.4|41408.9|41296.9|41294.4|41182.4|498
1650570900000|2022-04-21 19:55:00|41369.7|41257.7|41297.7|41185.7|41383.5|41271.5|41297|41185|516
1650571200000|2022-04-21 20:00:00|41296.9|41184.9|41362.4|41250.4|41362.4|41250.4|41217.9|41105.9|515
1650571500000|2022-04-21 20:05:00|41351|41239|41284.7|41172.7|41355|41243|41273.5|41161.5|397
1650571800000|2022-04-21 20:10:00|41280.6|41168.6|41257.1|41145.1|41311.1|41199.1|41193|41081|423
1650572100000|2022-04-21 20:15:00|41254.2|41142.2|41206.2|41094.2|41268.9|41156.9|41206.2|41094.2|332
1650572400000|2022-04-21 20:20:00|41206|41094|41193.5|41081.5|41270.2|41158.2|41156.5|41044.5|373
1650572700000|2022-04-21 20:25:00|41194.6|41082.6|41218.8|41106.8|41245|41133|41192.6|41080.6|199
1650573000000|2022-04-21 20:30:00|41215.5|41103.5|41110.8|40998.8|41215.5|41103.5|41071.7|40959.7|517
1650573300000|2022-04-21 20:35:00|41110|40998|40755.1|40643.1|41113.7|41001.7|40755.1|40643.1|682
1650573600000|2022-04-21 20:40:00|40754.5|40642.5|40760.7|40648.7|40832.1|40720.1|40713.2|40601.2|766
1650573900000|2022-04-21 20:45:00|40759.4|40647.4|40860|40748|40879.3|40767.3|40705.5|40593.5|510
1650574200000|2022-04-21 20:50:00|40860.8|40748.8|40798.2|40686.2|40860.9|40748.9|40786.5|40674.5|415
1650574500000|2022-04-21 20:55:00|40801.4|40689.4|40660.6|40548.6|40803.4|40691.4|40608.5|40496.5|711
1650574800000|2022-04-21 21:00:00|40662.1|40550.1|40710.4|40598.4|40731.2|40619.2|40631.1|40519.1|633
1650575100000|2022-04-21 21:05:00|40710.5|40598.5|40888.5|40776.5|40900.3|40788.3|40710.5|40598.5|480
1650575400000|2022-04-21 21:10:00|40888|40776|40809.5|40697.5|40891.4|40779.4|40798|40686|410
1650575700000|2022-04-21 21:15:00|40809.8|40697.8|40761.3|40649.3|40853.9|40741.9|40729.9|40617.9|536
1650576000000|2022-04-21 21:20:00|40758.2|40646.2|40818.4|40706.4|40819.1|40707.1|40747.5|40635.5|360
1650576300000|2022-04-21 21:25:00|40814.2|40702.2|40819.3|40707.3|40825.2|40713.2|40747.6|40635.6|204
1650576600000|2022-04-21 21:30:00|40816.5|40704.5|40877.4|40765.4|40890.2|40778.2|40816.5|40704.5|230
1650576900000|2022-04-21 21:35:00|40884.6|40772.6|40866.2|40754.2|40887|40775|40847.3|40735.3|348
1650577200000|2022-04-21 21:40:00|40867.4|40755.4|40878|40766|40887.7|40775.7|40828.5|40716.5|366
1650577500000|2022-04-21 21:45:00|40876.3|40764.3|40770.4|40658.4|40876.3|40764.3|40749.3|40637.3|396
1650577800000|2022-04-21 21:50:00|40770.1|40658.1|40797.1|40685.1|40800.6|40688.6|40754.6|40642.6|165
1650578100000|2022-04-21 21:55:00|40798.8|40686.8|40794|40682|40808.8|40696.8|40792.1|40680.1|143
1650578400000|2022-04-21 22:00:00|40793.8|40681.8|40749.9|40637.9|40801.2|40689.2|40659.8|40547.8|452
1650578700000|2022-04-21 22:05:00|40751.7|40639.7|40765.5|40653.5|40771.6|40659.6|40744.4|40632.4|233
1650579000000|2022-04-21 22:10:00|40766.4|40654.4|40813.4|40701.4|40828.9|40716.9|40766.3|40654.3|268
1650579300000|2022-04-21 22:15:00|40809.8|40697.8|40835.8|40723.8|40865|40753|40809.8|40697.8|237
1650579600000|2022-04-21 22:20:00|40830.1|40718.1|40750|40638|40836.4|40724.4|40737.1|40625.1|304
1650579900000|2022-04-21 22:25:00|40751.5|40639.5|40349.7|40237.7|40752.4|40640.4|40347.3|40235.3|550
1650580200000|2022-04-21 22:30:00|40351.3|40239.3|40032.5|39920.5|40351.6|40239.6|39861.1|39749.1|968
1650580500000|2022-04-21 22:35:00|40033.8|39921.8|40178.9|40066.9|40243.6|40131.6|39993.7|39881.7|780
1650580800000|2022-04-21 22:40:00|40183|40071|40431.8|40319.8|40465.4|40353.4|40183|40071|717
1650581100000|2022-04-21 22:45:00|40429.6|40317.6|40505.6|40393.6|40510.6|40398.6|40392.8|40280.8|747
1650581400000|2022-04-21 22:50:00|40506.1|40394.1|40369.2|40257.2|40533.5|40421.5|40369.2|40257.2|498
1650581700000|2022-04-21 22:55:00|40362.4|40250.4|40491.9|40379.9|40517.4|40405.4|40350.5|40238.5|353
1650582000000|2022-04-21 23:00:00|40479.8|40367.8|40505.7|40393.7|40542.1|40430.1|40414.4|40302.4|588
1650582300000|2022-04-21 23:05:00|40504|40392|40491.1|40379.1|40505.7|40393.7|40453.5|40341.5|248
1650582600000|2022-04-21 23:10:00|40491.2|40379.2|40492.8|40380.8|40546.4|40434.4|40486.1|40374.1|323
1650582900000|2022-04-21 23:15:00|40492|40380|40436.3|40324.3|40503|40391|40431.4|40319.4|283
1650583200000|2022-04-21 23:20:00|40441.2|40329.2|40423.1|40311.1|40448|40336|40410.9|40298.9|229
1650583500000|2022-04-21 23:25:00|40412.8|40300.8|40477|40365|40495.3|40383.3|40389.2|40277.2|309
1650583800000|2022-04-21 23:30:00|40477.1|40365.1|40502.5|40390.5|40517.3|40405.3|40477.1|40365.1|299
1650584100000|2022-04-21 23:35:00|40503|40391|40509.8|40397.8|40520.9|40408.9|40487.4|40375.4|343
1650584400000|2022-04-21 23:40:00|40510.3|40398.3|40529.1|40417.1|40542.4|40430.4|40477.6|40365.6|219
1650584700000|2022-04-21 23:45:00|40532.1|40420.1|40513.3|40401.3|40543|40431|40478.6|40366.6|454
1650585000000|2022-04-21 23:50:00|40513.2|40401.2|40582.6|40470.6|40617.6|40505.6|40495.2|40383.2|467
1650585300000|2022-04-21 23:55:00|40585.5|40473.5|40536|40424|40590.1|40478.1|40532.1|40420.1|385
1650585600000|2022-04-22 00:00:00|40535.9|40423.9|40375.5|40263.5|40547.8|40435.8|40306.8|40194.8|711
1650585900000|2022-04-22 00:05:00|40372.8|40260.8|40524.5|40412.5|40537.1|40425.1|40361.8|40249.8|641
1650586200000|2022-04-22 00:10:00|40525.5|40413.5|40495.1|40383.1|40532.1|40420.1|40466.4|40354.4|479
1650586500000|2022-04-22 00:15:00|40490.7|40378.7|40458.7|40346.7|40497.7|40385.7|40436.7|40324.7|406
1650586800000|2022-04-22 00:20:00|40458.6|40346.6|40500.9|40388.9|40502.1|40390.1|40440.5|40328.5|239
1650587100000|2022-04-22 00:25:00|40503.3|40391.3|40531.7|40419.7|40546.3|40434.3|40494.1|40382.1|319
1650587400000|2022-04-22 00:30:00|40535.8|40423.8|40676.3|40564.3|40701.5|40589.5|40504.2|40392.2|335
1650587700000|2022-04-22 00:35:00|40676.1|40564.1|40632.9|40520.9|40692.7|40580.7|40589.2|40477.2|542
1650588000000|2022-04-22 00:40:00|40633.6|40521.6|40466.1|40354.1|40636.1|40524.1|40445.7|40333.7|442
1650588300000|2022-04-22 00:45:00|40465.5|40353.5|40430.1|40318.1|40469.4|40357.4|40311.5|40199.5|706
1650588600000|2022-04-22 00:50:00|40430.4|40318.4|40499.8|40387.8|40499.8|40387.8|40375.4|40263.4|407
1650588900000|2022-04-22 00:55:00|40501.4|40389.4|40485.8|40373.8|40507|40395|40475.9|40363.9|235
1650589200000|2022-04-22 01:00:00|40489.3|40377.3|40427.4|40315.4|40494|40382|40423.2|40311.2|480
1650589500000|2022-04-22 01:05:00|40429.1|40317.1|40527.1|40415.1|40530.5|40418.5|40408|40296|372
1650589800000|2022-04-22 01:10:00|40529.1|40417.1|40506.7|40394.7|40529.1|40417.1|40484.4|40372.4|312
1650590100000|2022-04-22 01:15:00|40505.8|40393.8|40420.9|40308.9|40533.4|40421.4|40400.5|40288.5|532
1650590400000|2022-04-22 01:20:00|40421.4|40309.4|40425|40313|40433.9|40321.9|40377.1|40265.1|394
1650590700000|2022-04-22 01:25:00|40419|40307|40474|40362|40479.4|40367.4|40419|40307|407
1650591000000|2022-04-22 01:30:00|40470.2|40358.2|40452.5|40340.5|40485|40373|40437.9|40325.9|213
1650591300000|2022-04-22 01:35:00|40452.3|40340.3|40488.7|40376.7|40507.4|40395.4|40444.2|40332.2|408
1650591600000|2022-04-22 01:40:00|40489.4|40377.4|40476.7|40364.7|40489.4|40377.4|40441.7|40329.7|193
1650591900000|2022-04-22 01:45:00|40469.8|40357.8|40524.9|40412.9|40531.1|40419.1|40461.6|40349.6|299
1650592200000|2022-04-22 01:50:00|40529.5|40417.5|40586.3|40474.3|40599.3|40487.3|40518.1|40406.1|285
1650592500000|2022-04-22 01:55:00|40587.9|40475.9|40567.2|40455.2|40620.1|40508.1|40563.9|40451.9|310
1650592800000|2022-04-22 02:00:00|40568|40456|40574.3|40462.3|40596.9|40484.9|40564.9|40452.9|257
1650593100000|2022-04-22 02:05:00|40574.4|40462.4|40618.7|40506.7|40623.2|40511.2|40567.9|40455.9|216
1650593400000|2022-04-22 02:10:00|40618.4|40506.4|40620.6|40508.6|40622.1|40510.1|40572.3|40460.3|299
1650593700000|2022-04-22 02:15:00|40618.7|40506.7|40621.8|40509.8|40627.2|40515.2|40590.8|40478.8|390
1650594000000|2022-04-22 02:20:00|40622.2|40510.2|40620.9|40508.9|40637.3|40525.3|40576.5|40464.5|287
1650594300000|2022-04-22 02:25:00|40617.3|40505.3|40643.7|40531.7|40644.9|40532.9|40575.1|40463.1|327
1650594600000|2022-04-22 02:30:00|40642.3|40530.3|40646|40534|40671|40559|40626.3|40514.3|234
1650594900000|2022-04-22 02:35:00|40637.9|40525.9|40656.6|40544.6|40696|40584|40629.5|40517.5|218
1650595200000|2022-04-22 02:40:00|40655.4|40543.4|40617.1|40505.1|40657.7|40545.7|40606.5|40494.5|316
1650595500000|2022-04-22 02:45:00|40621.1|40509.1|40569.9|40457.9|40623|40511|40569.9|40457.9|220
1650595800000|2022-04-22 02:50:00|40572.2|40460.2|40521.8|40409.8|40575.5|40463.5|40498.7|40386.7|403
1650596100000|2022-04-22 02:55:00|40520.6|40408.6|40542.2|40430.2|40542.6|40430.6|40514.2|40402.2|170
1650596400000|2022-04-22 03:00:00|40542.3|40430.3|40523.5|40411.5|40545.4|40433.4|40509.7|40397.7|189
1650596700000|2022-04-22 03:05:00|40527.5|40415.5|40575.5|40463.5|40575.5|40463.5|40527.5|40415.5|156
1650597000000|2022-04-22 03:10:00|40578.2|40466.2|40600.7|40488.7|40601|40489|40554.9|40442.9|257
1650597300000|2022-04-22 03:15:00|40600.6|40488.6|40600.3|40488.3|40619.3|40507.3|40581.2|40469.2|289
1650597600000|2022-04-22 03:20:00|40600.5|40488.5|40592.1|40480.1|40603.3|40491.3|40583.8|40471.8|261
1650597900000|2022-04-22 03:25:00|40593.9|40481.9|40575.1|40463.1|40603.5|40491.5|40575.1|40463.1|162
1650598200000|2022-04-22 03:30:00|40573.8|40461.8|40524.4|40412.4|40578.3|40466.3|40520.2|40408.2|160
1650598500000|2022-04-22 03:35:00|40524.7|40412.7|40620.3|40508.3|40620.3|40508.3|40518.6|40406.6|374
1650598800000|2022-04-22 03:40:00|40616.9|40504.9|40628.2|40516.2|40676.9|40564.9|40616.9|40504.9|298
1650599100000|2022-04-22 03:45:00|40627.7|40515.7|40617.3|40505.3|40631.4|40519.4|40602.2|40490.2|266
1650599400000|2022-04-22 03:50:00|40614|40502|40578.3|40466.3|40631.5|40519.5|40577.1|40465.1|275
1650599700000|2022-04-22 03:55:00|40580.9|40468.9|40562.6|40450.6|40597.8|40485.8|40537.5|40425.5|376
1650600000000|2022-04-22 04:00:00|40563.6|40451.6|40593.4|40481.4|40610|40498|40527.9|40415.9|258
1650600300000|2022-04-22 04:05:00|40592.7|40480.7|40616.3|40504.3|40629.2|40517.2|40582.4|40470.4|201
1650600600000|2022-04-22 04:10:00|40617|40505|40608.3|40496.3|40635.3|40523.3|40604.6|40492.6|172
1650600900000|2022-04-22 04:15:00|40606.7|40494.7|40618.7|40506.7|40645.1|40533.1|40605.7|40493.7|287
1650601200000|2022-04-22 04:20:00|40618.9|40506.9|40644.6|40532.6|40662.5|40550.5|40618|40506|249
1650601500000|2022-04-22 04:25:00|40646.1|40534.1|40653.6|40541.6|40656|40544|40636.2|40524.2|115
1650601800000|2022-04-22 04:30:00|40652.1|40540.1|40637.1|40525.1|40676|40564|40631.5|40519.5|136
1650602100000|2022-04-22 04:35:00|40638.2|40526.2|40644.6|40532.6|40660.2|40548.2|40622.6|40510.6|221
1650602400000|2022-04-22 04:40:00|40645.9|40533.9|40661.3|40549.3|40661.3|40549.3|40634.8|40522.8|121
1650602700000|2022-04-22 04:45:00|40662|40550|40659.5|40547.5|40665.6|40553.6|40646.2|40534.2|240
1650603000000|2022-04-22 04:50:00|40661.1|40549.1|40665.3|40553.3|40685.5|40573.5|40630.5|40518.5|384
1650603300000|2022-04-22 04:55:00|40665.8|40553.8|40685.6|40573.6|40685.8|40573.8|40631.7|40519.7|337
1650603600000|2022-04-22 05:00:00|40685.8|40573.8|40699.3|40587.3|40726.2|40614.2|40660.4|40548.4|347
1650603900000|2022-04-22 05:05:00|40700.2|40588.2|40720.4|40608.4|40738.5|40626.5|40688.4|40576.4|399
1650604200000|2022-04-22 05:10:00|40721.4|40609.4|40725.1|40613.1|40726.9|40614.9|40704.8|40592.8|310
1650604500000|2022-04-22 05:15:00|40724.6|40612.6|40749.1|40637.1|40765.3|40653.3|40721.4|40609.4|370
1650604800000|2022-04-22 05:20:00|40752.7|40640.7|40752.9|40640.9|40763.3|40651.3|40733.5|40621.5|337
1650605100000|2022-04-22 05:25:00|40754.1|40642.1|40744.4|40632.4|40760.6|40648.6|40721.8|40609.8|221
1650605400000|2022-04-22 05:30:00|40743.7|40631.7|40756.9|40644.9|40764.8|40652.8|40724.9|40612.9|144
1650605700000|2022-04-22 05:35:00|40755.8|40643.8|40753.9|40641.9|40761|40649|40728.5|40616.5|223
1650606000000|2022-04-22 05:40:00|40751.1|40639.1|40754.2|40642.2|40759.7|40647.7|40718.2|40606.2|275
1650606300000|2022-04-22 05:45:00|40754.9|40642.9|40755.2|40643.2|40780.7|40668.7|40753.5|40641.5|220
1650606600000|2022-04-22 05:50:00|40754.8|40642.8|40737.3|40625.3|40768.6|40656.6|40734.3|40622.3|235
1650606900000|2022-04-22 05:55:00|40734.3|40622.3|40726.4|40614.4|40739.5|40627.5|40708.2|40596.2|386
1650607200000|2022-04-22 06:00:00|40724.1|40612.1|40761.1|40649.1|40762.1|40650.1|40721.7|40609.7|233
1650607500000|2022-04-22 06:05:00|40761.4|40649.4|40756.5|40644.5|40795.9|40683.9|40753.4|40641.4|285
1650607800000|2022-04-22 06:10:00|40748.3|40636.3|40792.6|40680.6|40804.5|40692.5|40745.4|40633.4|188
1650608100000|2022-04-22 06:15:00|40787.6|40675.6|40820.5|40708.5|40840.6|40728.6|40785.1|40673.1|248
1650608400000|2022-04-22 06:20:00|40822.6|40710.6|40817.7|40705.7|40831.7|40719.7|40814.9|40702.9|84
1650608700000|2022-04-22 06:25:00|40825|40713|40786.2|40674.2|40826.4|40714.4|40785.1|40673.1|182
1650609000000|2022-04-22 06:30:00|40786|40674|40769.5|40657.5|40791.8|40679.8|40748|40636|210
1650609300000|2022-04-22 06:35:00|40769.3|40657.3|40740.9|40628.9|40784.3|40672.3|40731.5|40619.5|110
1650609600000|2022-04-22 06:40:00|40740.7|40628.7|40708|40596|40747.2|40635.2|40686|40574|208
1650609900000|2022-04-22 06:45:00|40704|40592|40751.7|40639.7|40752.6|40640.6|40698.3|40586.3|154
1650610200000|2022-04-22 06:50:00|40749.9|40637.9|40736|40624|40753.9|40641.9|40716.7|40604.7|162
1650610500000|2022-04-22 06:55:00|40741.1|40629.1|40735.3|40623.3|40754.2|40642.2|40725.3|40613.3|213
1650610800000|2022-04-22 07:00:00|40735.6|40623.6|40754.6|40642.6|40772.5|40660.5|40734.7|40622.7|317
1650611100000|2022-04-22 07:05:00|40755|40643|40754.2|40642.2|40762.6|40650.6|40725.5|40613.5|308
1650611400000|2022-04-22 07:10:00|40756|40644|40789.8|40677.8|40804|40692|40753.3|40641.3|236
1650611700000|2022-04-22 07:15:00|40792.7|40680.7|40734.1|40622.1|40801.1|40689.1|40729.3|40617.3|326
1650612000000|2022-04-22 07:20:00|40733.9|40621.9|40521.9|40409.9|40735.5|40623.5|40458.2|40346.2|667
1650612300000|2022-04-22 07:25:00|40515.9|40403.9|40509.9|40397.9|40546.4|40434.4|40486.6|40374.6|480
1650612600000|2022-04-22 07:30:00|40505.3|40393.3|40431|40319|40509.9|40397.9|40375.9|40263.9|641
1650612900000|2022-04-22 07:35:00|40429.6|40317.6|40508.4|40396.4|40518|40406|40397.4|40285.4|407
1650613200000|2022-04-22 07:40:00|40508.9|40396.9|40772.4|40660.4|40821.5|40709.5|40508.9|40396.9|649
1650613500000|2022-04-22 07:45:00|40771.2|40659.2|40735.3|40623.3|40834.5|40722.5|40735.3|40623.3|539
1650613800000|2022-04-22 07:50:00|40733.3|40621.3|40727|40615|40770.9|40658.9|40696.5|40584.5|394
1650614100000|2022-04-22 07:55:00|40726|40614|40765.1|40653.1|40783.8|40671.8|40684.5|40572.5|333
1650614400000|2022-04-22 08:00:00|40766.8|40654.8|40799.1|40687.1|40810.3|40698.3|40740.8|40628.8|353
1650614700000|2022-04-22 08:05:00|40802.2|40690.2|40748.2|40636.2|40838.8|40726.8|40744.6|40632.6|306
1650615000000|2022-04-22 08:10:00|40747.9|40635.9|40696.6|40584.6|40747.9|40635.9|40685.2|40573.2|316
1650615300000|2022-04-22 08:15:00|40693.6|40581.6|40532.7|40420.7|40698|40586|40499.2|40387.2|568
1650615600000|2022-04-22 08:20:00|40531.8|40419.8|40575.6|40463.6|40589|40477|40531.8|40419.8|330
1650615900000|2022-04-22 08:25:00|40567.8|40455.8|40520.2|40408.2|40575.6|40463.6|40505.1|40393.1|386
1650616200000|2022-04-22 08:30:00|40522.2|40410.2|40584.3|40472.3|40586.6|40474.6|40491.9|40379.9|315
1650616500000|2022-04-22 08:35:00|40584.4|40472.4|40597.5|40485.5|40622.6|40510.6|40584.4|40472.4|316
1650616800000|2022-04-22 08:40:00|40597.2|40485.2|40542.8|40430.8|40599.8|40487.8|40539.7|40427.7|326
1650617100000|2022-04-22 08:45:00|40545.5|40433.5|40439.2|40327.2|40550.7|40438.7|40416.5|40304.5|521
1650617400000|2022-04-22 08:50:00|40440.4|40328.4|40480.7|40368.7|40493.4|40381.4|40425|40313|344
1650617700000|2022-04-22 08:55:00|40478.9|40366.9|40464.6|40352.6|40499.5|40387.5|40461|40349|307
1650618000000|2022-04-22 09:00:00|40464.8|40352.8|40464|40352|40494.9|40382.9|40410.3|40298.3|486
1650618300000|2022-04-22 09:05:00|40461.7|40349.7|40404.2|40292.2|40487.6|40375.6|40402|40290|355
1650618600000|2022-04-22 09:10:00|40404.8|40292.8|40437.9|40325.9|40452.7|40340.7|40404.8|40292.8|185
1650618900000|2022-04-22 09:15:00|40437.8|40325.8|40507.9|40395.9|40517.5|40405.5|40409.9|40297.9|395
1650619200000|2022-04-22 09:20:00|40507.7|40395.7|40505.7|40393.7|40533.8|40421.8|40494.5|40382.5|257
1650619500000|2022-04-22 09:25:00|40509.1|40397.1|40495.1|40383.1|40524.4|40412.4|40484.4|40372.4|278
1650619800000|2022-04-22 09:30:00|40496.1|40384.1|40465.7|40353.7|40518.6|40406.6|40460.5|40348.5|216
1650620100000|2022-04-22 09:35:00|40469.3|40357.3|40421.1|40309.1|40479.7|40367.7|40407.4|40295.4|327
1650620400000|2022-04-22 09:40:00|40426.9|40314.9|40415|40303|40440.6|40328.6|40414.8|40302.8|308
1650620700000|2022-04-22 09:45:00|40414.8|40302.8|40453.7|40341.7|40458.7|40346.7|40404.1|40292.1|226
1650621000000|2022-04-22 09:50:00|40454.2|40342.2|40413.7|40301.7|40456.1|40344.1|40413.3|40301.3|273
1650621300000|2022-04-22 09:55:00|40414.4|40302.4|40368.7|40256.7|40418.8|40306.8|40286.2|40174.2|525
1650621600000|2022-04-22 10:00:00|40368.3|40256.3|40263.6|40151.6|40415|40303|40208.2|40096.2|709
1650621900000|2022-04-22 10:05:00|40263.5|40151.5|40268.1|40156.1|40309.5|40197.5|40259.1|40147.1|465
1650622200000|2022-04-22 10:10:00|40260.8|40148.8|40369.1|40257.1|40378.1|40266.1|40252.3|40140.3|301
1650622500000|2022-04-22 10:15:00|40371.4|40259.4|40441|40329|40462.1|40350.1|40371.4|40259.4|366
1650622800000|2022-04-22 10:20:00|40451.9|40339.9|40469.2|40357.2|40484.8|40372.8|40451.2|40339.2|311
1650623100000|2022-04-22 10:25:00|40468.7|40356.7|40438.9|40326.9|40470.1|40358.1|40424.2|40312.2|286
1650623400000|2022-04-22 10:30:00|40445.7|40333.7|40454.6|40342.6|40457.1|40345.1|40370.5|40258.5|302
1650623700000|2022-04-22 10:35:00|40454.2|40342.2|40474|40362|40485.4|40373.4|40435.6|40323.6|412
1650624000000|2022-04-22 10:40:00|40473.5|40361.5|40503.4|40391.4|40510.5|40398.5|40463.4|40351.4|371
1650624300000|2022-04-22 10:45:00|40504.8|40392.8|40494.6|40382.6|40543.4|40431.4|40475.5|40363.5|314
1650624600000|2022-04-22 10:50:00|40494.4|40382.4|40503|40391|40503|40391|40467|40355|358
1650624900000|2022-04-22 10:55:00|40502.7|40390.7|40520.3|40408.3|40521.4|40409.4|40496|40384|182
1650625200000|2022-04-22 11:00:00|40518.8|40406.8|40527.1|40415.1|40563.8|40451.8|40518.8|40406.8|308
1650625500000|2022-04-22 11:05:00|40527.7|40415.7|40545.5|40433.5|40548.1|40436.1|40484.6|40372.6|315
1650625800000|2022-04-22 11:10:00|40545.9|40433.9|40631|40519|40636.9|40524.9|40545.9|40433.9|341
1650626100000|2022-04-22 11:15:00|40637|40525|40626|40514|40637|40525|40609.5|40497.5|338
1650626400000|2022-04-22 11:20:00|40625.5|40513.5|40595.2|40483.2|40637.1|40525.1|40573.4|40461.4|368
1650626700000|2022-04-22 11:25:00|40594.8|40482.8|40607.3|40495.3|40607.3|40495.3|40572.9|40460.9|260
1650627000000|2022-04-22 11:30:00|40601.5|40489.5|40544.5|40432.5|40624.1|40512.1|40501.3|40389.3|361
1650627300000|2022-04-22 11:35:00|40543.8|40431.8|40584.3|40472.3|40587.1|40475.1|40528.3|40416.3|297
1650627600000|2022-04-22 11:40:00|40584.4|40472.4|40571|40459|40602.4|40490.4|40561|40449|376
1650627900000|2022-04-22 11:45:00|40569.1|40457.1|40604.2|40492.2|40606.7|40494.7|40557.5|40445.5|327
1650628200000|2022-04-22 11:50:00|40605.2|40493.2|40614.5|40502.5|40614.5|40502.5|40570.1|40458.1|191
1650628500000|2022-04-22 11:55:00|40612.8|40500.8|40638.9|40526.9|40647.6|40535.6|40589.4|40477.4|262
1650628800000|2022-04-22 12:00:00|40640.6|40528.6|40630.9|40518.9|40644.4|40532.4|40582.8|40470.8|296
1650629100000|2022-04-22 12:05:00|40635.9|40523.9|40652.6|40540.6|40675.8|40563.8|40635.9|40523.9|303
1650629400000|2022-04-22 12:10:00|40652.5|40540.5|40584.5|40472.5|40665.9|40553.9|40565.7|40453.7|348
1650629700000|2022-04-22 12:15:00|40587.7|40475.7|40572.4|40460.4|40602.5|40490.5|40561.7|40449.7|276
1650630000000|2022-04-22 12:20:00|40571.6|40459.6|40554|40442|40575.2|40463.2|40554|40442|207
1650630300000|2022-04-22 12:25:00|40556.2|40444.2|40579.5|40467.5|40586.1|40474.1|40523.8|40411.8|371
1650630600000|2022-04-22 12:30:00|40575.2|40463.2|40592.9|40480.9|40597.3|40485.3|40551.6|40439.6|276
1650630900000|2022-04-22 12:35:00|40594.5|40482.5|40497.3|40385.3|40599.8|40487.8|40494|40382|319
1650631200000|2022-04-22 12:40:00|40497.1|40385.1|40503.4|40391.4|40512.1|40400.1|40427.3|40315.3|414
1650631500000|2022-04-22 12:45:00|40503|40391|40458.8|40346.8|40514.6|40402.6|40447.5|40335.5|483
1650631800000|2022-04-22 12:50:00|40459|40347|40469.6|40357.6|40479.2|40367.2|40448.3|40336.3|266
1650632100000|2022-04-22 12:55:00|40472.1|40360.1|40469.2|40357.2|40486|40374|40452.1|40340.1|191
1650632400000|2022-04-22 13:00:00|40471|40359|40478.8|40366.8|40504.8|40392.8|40430.9|40318.9|372
1650632700000|2022-04-22 13:05:00|40480|40368|40450.9|40338.9|40506|40394|40436.7|40324.7|319
1650633000000|2022-04-22 13:10:00|40452.5|40340.5|40434.1|40322.1|40468.5|40356.5|40417.2|40305.2|376
1650633300000|2022-04-22 13:15:00|40431.9|40319.9|40411|40299|40451.6|40339.6|40380.3|40268.3|369
1650633600000|2022-04-22 13:20:00|40414.6|40302.6|40458.6|40346.6|40458.6|40346.6|40403.5|40291.5|312
1650633900000|2022-04-22 13:25:00|40457.7|40345.7|40527.9|40415.9|40541|40429|40457.7|40345.7|269
1650634200000|2022-04-22 13:30:00|40529.8|40417.8|40586.5|40474.5|40683.2|40571.2|40481.1|40369.1|590
1650634500000|2022-04-22 13:35:00|40586.4|40474.4|40385|40273|40589.8|40477.8|40366.6|40254.6|539
1650634800000|2022-04-22 13:40:00|40384.5|40272.5|40153.1|40041.1|40385.6|40273.6|40132.2|40020.2|563
1650635100000|2022-04-22 13:45:00|40150.8|40038.8|40241.2|40129.2|40249.4|40137.4|40119|40007|659
1650635400000|2022-04-22 13:50:00|40239.3|40127.3|40382|40270|40438.5|40326.5|40228.7|40116.7|675
1650635700000|2022-04-22 13:55:00|40381.1|40269.1|40297.9|40185.9|40396.9|40284.9|40291.8|40179.8|540
1650636000000|2022-04-22 14:00:00|40299|40187|40352.9|40240.9|40465.4|40353.4|40299|40187|527
1650636300000|2022-04-22 14:05:00|40355.3|40243.3|40457.4|40345.4|40497.2|40385.2|40352.4|40240.4|612
1650636600000|2022-04-22 14:10:00|40464.7|40352.7|40350|40238|40464.7|40352.7|40332.1|40220.1|346
1650636900000|2022-04-22 14:15:00|40350.4|40238.4|40209.2|40097.2|40380.4|40268.4|40209.2|40097.2|397
1650637200000|2022-04-22 14:20:00|40206.3|40094.3|39958.5|39846.5|40218.9|40106.9|39956.2|39844.2|493
1650637500000|2022-04-22 14:25:00|39959.4|39847.4|39947.2|39835.2|40016.2|39904.2|39913|39801|519
1650637800000|2022-04-22 14:30:00|39947.5|39835.5|39980.4|39868.4|40000.4|39888.4|39874.6|39762.6|607
1650638100000|2022-04-22 14:35:00|39981.8|39869.8|39969.5|39857.5|40114.2|40002.2|39936|39824|554
1650638400000|2022-04-22 14:40:00|39968.4|39856.4|39929.4|39817.4|39978|39866|39886.2|39774.2|559
1650638700000|2022-04-22 14:45:00|39926.4|39814.4|39965.9|39853.9|40015.4|39903.4|39926.4|39814.4|482
1650639000000|2022-04-22 14:50:00|39965.7|39853.7|39938.1|39826.1|39986.8|39874.8|39935.3|39823.3|510
1650639300000|2022-04-22 14:55:00|39937|39825|39935.5|39823.5|39991.4|39879.4|39929.1|39817.1|380
1650639600000|2022-04-22 15:00:00|39932.2|39820.2|39696.9|39584.9|39978.7|39866.7|39666.3|39554.3|436
1650639900000|2022-04-22 15:05:00|39697.2|39585.2|40060.6|39948.6|40061|39949|39681.6|39569.6|569
1650640200000|2022-04-22 15:10:00|40050.5|39938.5|39970.3|39858.3|40050.5|39938.5|39942.4|39830.4|423
1650640500000|2022-04-22 15:15:00|39974|39862|39922.7|39810.7|40018.1|39906.1|39900.5|39788.5|605
1650640800000|2022-04-22 15:20:00|39923.2|39811.2|39837.7|39725.7|39966.2|39854.2|39823.2|39711.2|541
1650641100000|2022-04-22 15:25:00|39830.9|39718.9|39856.2|39744.2|39870.1|39758.1|39804.9|39692.9|431
1650641400000|2022-04-22 15:30:00|39856|39744|39812.1|39700.1|39893.1|39781.1|39802.6|39690.6|474
1650641700000|2022-04-22 15:35:00|39812|39700|39701.2|39589.2|39814.3|39702.3|39693.9|39581.9|567
1650642000000|2022-04-22 15:40:00|39700.9|39588.9|39558|39446|39752.5|39640.5|39541.5|39429.5|634
1650642300000|2022-04-22 15:45:00|39557.9|39445.9|39560.8|39448.8|39616.1|39504.1|39459.8|39347.8|544
1650642600000|2022-04-22 15:50:00|39560.7|39448.7|39453.3|39341.3|39587.6|39475.6|39427.9|39315.9|607
1650642900000|2022-04-22 15:55:00|39453|39341|39504.8|39392.8|39524.3|39412.3|39389.6|39277.6|556
1650643200000|2022-04-22 16:00:00|39504.7|39392.7|39357.7|39245.7|39530.5|39418.5|39348.2|39236.2|639
1650643500000|2022-04-22 16:05:00|39359|39247|39416.8|39304.8|39416.8|39304.8|39248.4|39136.4|614
1650643800000|2022-04-22 16:10:00|39415.8|39303.8|39438.2|39326.2|39441.3|39329.3|39339.2|39227.2|444
1650644100000|2022-04-22 16:15:00|39437.5|39325.5|39462.8|39350.8|39470.2|39358.2|39338.5|39226.5|555
1650644400000|2022-04-22 16:20:00|39462.6|39350.6|39566.2|39454.2|39566.2|39454.2|39460.1|39348.1|503
1650644700000|2022-04-22 16:25:00|39568.8|39456.8|39517.4|39405.4|39587.4|39475.4|39502.4|39390.4|538
1650645000000|2022-04-22 16:30:00|39517.8|39405.8|39491|39379|39570.7|39458.7|39482.7|39370.7|579
1650645300000|2022-04-22 16:35:00|39498.9|39386.9|39483.3|39371.3|39548.9|39436.9|39480.7|39368.7|472
1650645600000|2022-04-22 16:40:00|39483.4|39371.4|39528|39416|39530.1|39418.1|39476.4|39364.4|306
1650645900000|2022-04-22 16:45:00|39530.1|39418.1|39551.1|39439.1|39574.9|39462.9|39503|39391|414
1650646200000|2022-04-22 16:50:00|39550.2|39438.2|39417.8|39305.8|39550.2|39438.2|39417.4|39305.4|382
1650646500000|2022-04-22 16:55:00|39417.4|39305.4|39437.8|39325.8|39471.8|39359.8|39403.5|39291.5|326
1650646800000|2022-04-22 17:00:00|39437.5|39325.5|39410|39298|39437.5|39325.5|39368|39256|407
1650647100000|2022-04-22 17:05:00|39413.6|39301.6|39504|39392|39510|39398|39413.6|39301.6|390
1650647400000|2022-04-22 17:10:00|39504.5|39392.5|39533.4|39421.4|39557.6|39445.6|39494.1|39382.1|319
1650647700000|2022-04-22 17:15:00|39533.1|39421.1|39551.8|39439.8|39589|39477|39529.1|39417.1|415
1650648000000|2022-04-22 17:20:00|39552.8|39440.8|39451.5|39339.5|39557|39445|39450.1|39338.1|445
1650648300000|2022-04-22 17:25:00|39456.2|39344.2|39489.7|39377.7|39522.9|39410.9|39453.9|39341.9|365
1650648600000|2022-04-22 17:30:00|39489.9|39377.9|39488.1|39376.1|39527.3|39415.3|39481.9|39369.9|313
1650648900000|2022-04-22 17:35:00|39489.9|39377.9|39501.1|39389.1|39548.9|39436.9|39457.2|39345.2|377
1650649200000|2022-04-22 17:40:00|39500.9|39388.9|39514.2|39402.2|39532.4|39420.4|39485.8|39373.8|460
1650649500000|2022-04-22 17:45:00|39513.4|39401.4|39467.3|39355.3|39535.2|39423.2|39440.7|39328.7|432
1650649800000|2022-04-22 17:50:00|39467.4|39355.4|39439.8|39327.8|39476.8|39364.8|39439.8|39327.8|327
1650650100000|2022-04-22 17:55:00|39440.4|39328.4|39412|39300|39444.6|39332.6|39409.1|39297.1|454
1650650400000|2022-04-22 18:00:00|39411.2|39299.2|39304.3|39192.3|39428.7|39316.7|39288.9|39176.9|599
1650650700000|2022-04-22 18:05:00|39304.7|39192.7|39356.3|39244.3|39364.5|39252.5|39304.7|39192.7|570
1650651000000|2022-04-22 18:10:00|39356.4|39244.4|39476.9|39364.9|39494|39382|39352.5|39240.5|494
1650651300000|2022-04-22 18:15:00|39477.4|39365.4|39683.1|39571.1|39707.7|39595.7|39476.9|39364.9|735
1650651600000|2022-04-22 18:20:00|39684.6|39572.6|39626.2|39514.2|39684.9|39572.9|39612.5|39500.5|684
1650651900000|2022-04-22 18:25:00|39632.1|39520.1|39457.7|39345.7|39632.7|39520.7|39411.9|39299.9|687
1650652200000|2022-04-22 18:30:00|39459.4|39347.4|39452.7|39340.7|39526.1|39414.1|39429.8|39317.8|529
1650652500000|2022-04-22 18:35:00|39452.9|39340.9|39493.9|39381.9|39502.3|39390.3|39448.2|39336.2|268
1650652800000|2022-04-22 18:40:00|39494.4|39382.4|39543|39431|39569.1|39457.1|39493.3|39381.3|380
1650653100000|2022-04-22 18:45:00|39546.5|39434.5|39554.2|39442.2|39566.7|39454.7|39520.4|39408.4|372
1650653400000|2022-04-22 18:50:00|39554.3|39442.3|39542.8|39430.8|39584.4|39472.4|39526.4|39414.4|479
1650653700000|2022-04-22 18:55:00|39541.2|39429.2|39581.8|39469.8|39581.8|39469.8|39480.1|39368.1|416
1650654000000|2022-04-22 19:00:00|39580.3|39468.3|39537.4|39425.4|39588.7|39476.7|39530.8|39418.8|592
1650654300000|2022-04-22 19:05:00|39537.8|39425.8|39539.6|39427.6|39595.9|39483.9|39529.6|39417.6|499
1650654600000|2022-04-22 19:10:00|39539.8|39427.8|39650.6|39538.6|39668.9|39556.9|39480.9|39368.9|628
1650654900000|2022-04-22 19:15:00|39649.3|39537.3|39668.2|39556.2|39706.6|39594.6|39627.5|39515.5|665
1650655200000|2022-04-22 19:20:00|39667.5|39555.5|39631.2|39519.2|39673.6|39561.6|39620.3|39508.3|659
1650655500000|2022-04-22 19:25:00|39631.5|39519.5|39687|39575|39707.8|39595.8|39630.2|39518.2|757
1650655800000|2022-04-22 19:30:00|39689.8|39577.8|39824.4|39712.4|39838.9|39726.9|39683.2|39571.2|815
1650656100000|2022-04-22 19:35:00|39824.9|39712.9|39776|39664|39839.3|39727.3|39721.6|39609.6|620
1650656400000|2022-04-22 19:40:00|39776.2|39664.2|39688.4|39576.4|39814.1|39702.1|39668.9|39556.9|533
1650656700000|2022-04-22 19:45:00|39688.1|39576.1|39593.6|39481.6|39691.9|39579.9|39592.9|39480.9|368
1650657000000|2022-04-22 19:50:00|39594.4|39482.4|39557.2|39445.2|39630.1|39518.1|39501.5|39389.5|628
1650657300000|2022-04-22 19:55:00|39558.7|39446.7|39556.1|39444.1|39582.2|39470.2|39540.2|39428.2|480
1650657600000|2022-04-22 20:00:00|39553.4|39441.4|39553.5|39441.5|39591.5|39479.5|39521.2|39409.2|610
1650657900000|2022-04-22 20:05:00|39553.4|39441.4|39530.2|39418.2|39572.9|39460.9|39520.7|39408.7|291
1650658200000|2022-04-22 20:10:00|39531.9|39419.9|39548.4|39436.4|39562.9|39450.9|39528.8|39416.8|299
1650658500000|2022-04-22 20:15:00|39548.6|39436.6|39575|39463|39577.1|39465.1|39533|39421|184
1650658800000|2022-04-22 20:20:00|39575.6|39463.6|39537.3|39425.3|39593.4|39481.4|39527|39415|255
1650659100000|2022-04-22 20:25:00|39539.1|39427.1|39476.8|39364.8|39541|39429|39472.3|39360.3|351
1650659400000|2022-04-22 20:30:00|39476.9|39364.9|39501.7|39389.7|39517.9|39405.9|39476.8|39364.8|409
1650659700000|2022-04-22 20:35:00|39501.9|39389.9|39525.8|39413.8|39535.4|39423.4|39499|39387|330
1650660000000|2022-04-22 20:40:00|39525.3|39413.3|39577.1|39465.1|39577.7|39465.7|39518.3|39406.3|270
1650660300000|2022-04-22 20:45:00|39577|39465|39609.3|39497.3|39628.1|39516.1|39534.4|39422.4|372
1650660600000|2022-04-22 20:50:00|39606.5|39494.5|39644.5|39532.5|39668.2|39556.2|39606.5|39494.5|467
1650660900000|2022-04-22 20:55:00|39644.3|39532.3|39664.9|39552.9|39682.2|39570.2|39644.3|39532.3|314
1650697200000|2022-04-23 07:00:00|39652.7|39540.7|39677.8|39565.8|39678.6|39566.6|39650.7|39538.7|181
1650697500000|2022-04-23 07:05:00|39678.3|39566.3|39670|39558|39682.5|39570.5|39669.3|39557.3|167
1650697800000|2022-04-23 07:10:00|39670.6|39558.6|39678.8|39566.8|39688.8|39576.8|39662.2|39550.2|172
1650698100000|2022-04-23 07:15:00|39682.5|39570.5|39681.6|39569.6|39692|39580|39652.7|39540.7|202
1650698400000|2022-04-23 07:20:00|39682.7|39570.7|39693.1|39581.1|39705.3|39593.3|39682.7|39570.7|193
1650698700000|2022-04-23 07:25:00|39693.2|39581.2|39694.1|39582.1|39697.2|39585.2|39670.6|39558.6|145
1650699000000|2022-04-23 07:30:00|39694.4|39582.4|39686.3|39574.3|39694.4|39582.4|39672.8|39560.8|231
1650699300000|2022-04-23 07:35:00|39686|39574|39648.7|39536.7|39686|39574|39642|39530|186
1650699600000|2022-04-23 07:40:00|39649.3|39537.3|39641|39529|39649.6|39537.6|39639|39527|114
1650699900000|2022-04-23 07:45:00|39640.9|39528.9|39655.1|39543.1|39661.9|39549.9|39631.7|39519.7|199
1650700200000|2022-04-23 07:50:00|39655.4|39543.4|39630.1|39518.1|39661.7|39549.7|39616.9|39504.9|292
1650700500000|2022-04-23 07:55:00|39629.8|39517.8|39659.1|39547.1|39661.6|39549.6|39629.8|39517.8|155
1650700800000|2022-04-23 08:00:00|39659.5|39547.5|39666.9|39554.9|39669.7|39557.7|39651.3|39539.3|126
1650701100000|2022-04-23 08:05:00|39667.1|39555.1|39639.2|39527.2|39667.6|39555.6|39633.3|39521.3|157
1650701400000|2022-04-23 08:10:00|39639.3|39527.3|39620|39508|39643.4|39531.4|39613.3|39501.3|230
1650701700000|2022-04-23 08:15:00|39620.1|39508.1|39622.2|39510.2|39643.7|39531.7|39615.1|39503.1|217
1650702000000|2022-04-23 08:20:00|39624.9|39512.9|39624|39512|39629.6|39517.6|39621.1|39509.1|113
1650702300000|2022-04-23 08:25:00|39623.8|39511.8|39681.3|39569.3|39686.1|39574.1|39621.1|39509.1|210
1650702600000|2022-04-23 08:30:00|39682.4|39570.4|39688.2|39576.2|39688.2|39576.2|39664.1|39552.1|269
1650702900000|2022-04-23 08:35:00|39687.7|39575.7|39695.8|39583.8|39714.3|39602.3|39687.5|39575.5|263
1650703200000|2022-04-23 08:40:00|39695.6|39583.6|39710.1|39598.1|39713.4|39601.4|39692.6|39580.6|292
1650703500000|2022-04-23 08:45:00|39710.6|39598.6|39734.2|39622.2|39734.5|39622.5|39700.6|39588.6|253
1650703800000|2022-04-23 08:50:00|39737.8|39625.8|39710.3|39598.3|39741.7|39629.7|39709|39597|290
1650704100000|2022-04-23 08:55:00|39710.2|39598.2|39696.6|39584.6|39710.8|39598.8|39663.5|39551.5|264
1650704400000|2022-04-23 09:00:00|39696.7|39584.7|39626.7|39514.7|39704.3|39592.3|39626.7|39514.7|339
1650704700000|2022-04-23 09:05:00|39628.8|39516.8|39629.1|39517.1|39642.6|39530.6|39624.1|39512.1|256
1650705000000|2022-04-23 09:10:00|39628.3|39516.3|39626.8|39514.8|39642.1|39530.1|39618.1|39506.1|256
1650705300000|2022-04-23 09:15:00|39626.4|39514.4|39649.4|39537.4|39652.7|39540.7|39626.4|39514.4|279
1650705600000|2022-04-23 09:20:00|39649|39537|39635.7|39523.7|39649.1|39537.1|39625.2|39513.2|209
1650705900000|2022-04-23 09:25:00|39634.4|39522.4|39628.7|39516.7|39636|39524|39623.9|39511.9|227
1650706200000|2022-04-23 09:30:00|39627|39515|39628.7|39516.7|39638.6|39526.6|39624.7|39512.7|154
1650706500000|2022-04-23 09:35:00|39628.6|39516.6|39647.9|39535.9|39648|39536|39628.4|39516.4|139
1650706800000|2022-04-23 09:40:00|39648|39536|39584.5|39472.5|39648.8|39536.8|39575.5|39463.5|353
1650707100000|2022-04-23 09:45:00|39584.8|39472.8|39577.6|39465.6|39606.7|39494.7|39577.6|39465.6|264
1650707400000|2022-04-23 09:50:00|39577|39465|39586.1|39474.1|39590.8|39478.8|39574.2|39462.2|140
1650707700000|2022-04-23 09:55:00|39586.2|39474.2|39584.2|39472.2|39601.8|39489.8|39575.6|39463.6|97
1650708000000|2022-04-23 10:00:00|39585.8|39473.8|39605.7|39493.7|39611.9|39499.9|39585.8|39473.8|132
1650708300000|2022-04-23 10:05:00|39604.5|39492.5|39620|39508|39626.8|39514.8|39604.5|39492.5|149
1650708600000|2022-04-23 10:10:00|39623.4|39511.4|39624.8|39512.8|39627.6|39515.6|39616.6|39504.6|131
1650708900000|2022-04-23 10:15:00|39625.1|39513.1|39639.9|39527.9|39639.9|39527.9|39624.4|39512.4|132
1650709200000|2022-04-23 10:20:00|39640|39528|39649.8|39537.8|39655.2|39543.2|39638|39526|102
1650709500000|2022-04-23 10:25:00|39649.9|39537.9|39638.5|39526.5|39649.9|39537.9|39622.5|39510.5|148
1650709800000|2022-04-23 10:30:00|39638.9|39526.9|39660.2|39548.2|39675.6|39563.6|39638.5|39526.5|263
1650710100000|2022-04-23 10:35:00|39659.8|39547.8|39674.9|39562.9|39676|39564|39651.1|39539.1|143
1650710400000|2022-04-23 10:40:00|39675.4|39563.4|39666|39554|39675.4|39563.4|39664.5|39552.5|53
1650710700000|2022-04-23 10:45:00|39661.1|39549.1|39690.9|39578.9|39715.6|39603.6|39661.1|39549.1|210
1650711000000|2022-04-23 10:50:00|39691|39579|39665.1|39553.1|39693.5|39581.5|39662.8|39550.8|146
1650711300000|2022-04-23 10:55:00|39664.9|39552.9|39670.4|39558.4|39683.6|39571.6|39664.6|39552.6|150
1650711600000|2022-04-23 11:00:00|39670.7|39558.7|39681.1|39569.1|39702.4|39590.4|39668.6|39556.6|200
1650711900000|2022-04-23 11:05:00|39681.3|39569.3|39684.3|39572.3|39691.7|39579.7|39681.3|39569.3|79
1650712200000|2022-04-23 11:10:00|39685|39573|39731.4|39619.4|39731.8|39619.8|39668.8|39556.8|220
1650712500000|2022-04-23 11:15:00|39731.1|39619.1|39710.5|39598.5|39744.3|39632.3|39709.2|39597.2|265
1650712800000|2022-04-23 11:20:00|39712.2|39600.2|39709.4|39597.4|39725.5|39613.5|39708.8|39596.8|172
1650713100000|2022-04-23 11:25:00|39706.4|39594.4|39719.4|39607.4|39719.4|39607.4|39691.2|39579.2|141
1650713400000|2022-04-23 11:30:00|39719.5|39607.5|39712|39600|39726.9|39614.9|39709.2|39597.2|133
1650713700000|2022-04-23 11:35:00|39716.2|39604.2|39688.9|39576.9|39719.9|39607.9|39681|39569|203
1650714000000|2022-04-23 11:40:00|39690.1|39578.1|39695.7|39583.7|39704.5|39592.5|39689.4|39577.4|221
1650714300000|2022-04-23 11:45:00|39695.9|39583.9|39688|39576|39710.6|39598.6|39687.1|39575.1|141
1650714600000|2022-04-23 11:50:00|39687.1|39575.1|39664.5|39552.5|39691.4|39579.4|39655.2|39543.2|200
1650714900000|2022-04-23 11:55:00|39664.6|39552.6|39671.3|39559.3|39676.2|39564.2|39662.7|39550.7|182
1650715200000|2022-04-23 12:00:00|39671.4|39559.4|39660.8|39548.8|39695.8|39583.8|39653.5|39541.5|244
1650715500000|2022-04-23 12:05:00|39659.4|39547.4|39620.2|39508.2|39660.4|39548.4|39611.3|39499.3|233
1650715800000|2022-04-23 12:10:00|39619.9|39507.9|39624.9|39512.9|39634|39522|39609.8|39497.8|285
1650716100000|2022-04-23 12:15:00|39625|39513|39623.6|39511.6|39631|39519|39615.9|39503.9|240
1650716400000|2022-04-23 12:20:00|39623.2|39511.2|39679.8|39567.8|39684.8|39572.8|39623.2|39511.2|344
1650716700000|2022-04-23 12:25:00|39679.9|39567.9|39801.4|39689.4|39806.1|39694.1|39679.8|39567.8|442
1650717000000|2022-04-23 12:30:00|39801.8|39689.8|39749.7|39637.7|39835.4|39723.4|39742.1|39630.1|521
1650717300000|2022-04-23 12:35:00|39750.6|39638.6|39767.7|39655.7|39776.8|39664.8|39732.2|39620.2|378
1650717600000|2022-04-23 12:40:00|39767.1|39655.1|39782.9|39670.9|39816.6|39704.6|39767.1|39655.1|318
1650717900000|2022-04-23 12:45:00|39784.6|39672.6|39767.7|39655.7|39804|39692|39758.9|39646.9|206
1650718200000|2022-04-23 12:50:00|39766.6|39654.6|39744.6|39632.6|39766.6|39654.6|39744.6|39632.6|148
1650718500000|2022-04-23 12:55:00|39751.2|39639.2|39758|39646|39778.6|39666.6|39751.2|39639.2|204
1650718800000|2022-04-23 13:00:00|39758.2|39646.2|39800.8|39688.8|39801.5|39689.5|39757.4|39645.4|249
1650719100000|2022-04-23 13:05:00|39800|39688|39827.5|39715.5|39850.5|39738.5|39794.1|39682.1|292
1650719400000|2022-04-23 13:10:00|39822|39710|39829|39717|39836.3|39724.3|39805.8|39693.8|338
1650719700000|2022-04-23 13:15:00|39828.9|39716.9|39830.5|39718.5|39832|39720|39804.4|39692.4|207
1650720000000|2022-04-23 13:20:00|39830.4|39718.4|39809.7|39697.7|39833.4|39721.4|39808.4|39696.4|322
1650720300000|2022-04-23 13:25:00|39809.6|39697.6|39820|39708|39824|39712|39782.5|39670.5|379
1650720600000|2022-04-23 13:30:00|39819.8|39707.8|39787.8|39675.8|39821.8|39709.8|39783.7|39671.7|189
1650720900000|2022-04-23 13:35:00|39787.7|39675.7|39744.6|39632.6|39805.9|39693.9|39731.4|39619.4|293
1650721200000|2022-04-23 13:40:00|39742.7|39630.7|39751.5|39639.5|39759|39647|39718.7|39606.7|352
1650721500000|2022-04-23 13:45:00|39752|39640|39725.6|39613.6|39758.7|39646.7|39721.2|39609.2|228
1650721800000|2022-04-23 13:50:00|39725.9|39613.9|39746.2|39634.2|39748.3|39636.3|39725.5|39613.5|224
1650722100000|2022-04-23 13:55:00|39747.1|39635.1|39767.5|39655.5|39777.2|39665.2|39747.1|39635.1|284
1650722400000|2022-04-23 14:00:00|39767.3|39655.3|39797.6|39685.6|39814.1|39702.1|39767.3|39655.3|309
1650722700000|2022-04-23 14:05:00|39797.9|39685.9|39811.8|39699.8|39812.3|39700.3|39786.9|39674.9|243
1650723000000|2022-04-23 14:10:00|39810.7|39698.7|39795.2|39683.2|39820.9|39708.9|39795.2|39683.2|365
1650723300000|2022-04-23 14:15:00|39799.6|39687.6|39776.8|39664.8|39809.4|39697.4|39760.5|39648.5|165
1650723600000|2022-04-23 14:20:00|39776.7|39664.7|39732.4|39620.4|39776.7|39664.7|39726.6|39614.6|330
1650723900000|2022-04-23 14:25:00|39733.6|39621.6|39729.7|39617.7|39736.4|39624.4|39721.1|39609.1|164
1650724200000|2022-04-23 14:30:00|39729|39617|39719.5|39607.5|39729.7|39617.7|39713.3|39601.3|88
1650724500000|2022-04-23 14:35:00|39718.9|39606.9|39727.5|39615.5|39729.9|39617.9|39718.7|39606.7|161
1650724800000|2022-04-23 14:40:00|39727.6|39615.6|39719.7|39607.7|39741.5|39629.5|39716.1|39604.1|205
1650725100000|2022-04-23 14:45:00|39719.6|39607.6|39731.3|39619.3|39733.3|39621.3|39719.4|39607.4|109
1650725400000|2022-04-23 14:50:00|39731.9|39619.9|39743.7|39631.7|39749.2|39637.2|39731.3|39619.3|282
1650725700000|2022-04-23 14:55:00|39743.4|39631.4|39774.8|39662.8|39775.2|39663.2|39742.9|39630.9|177
1650726000000|2022-04-23 15:00:00|39775.2|39663.2|39754.9|39642.9|39779.3|39667.3|39751.5|39639.5|146
1650726300000|2022-04-23 15:05:00|39754.6|39642.6|39788.5|39676.5|39799.5|39687.5|39754.2|39642.2|156
1650726600000|2022-04-23 15:10:00|39789.1|39677.1|39775.6|39663.6|39789.1|39677.1|39761.5|39649.5|271
1650726900000|2022-04-23 15:15:00|39775.1|39663.1|39768.7|39656.7|39775.1|39663.1|39736.2|39624.2|237
1650727200000|2022-04-23 15:20:00|39770.3|39658.3|39806.4|39694.4|39818.4|39706.4|39770.3|39658.3|301
1650727500000|2022-04-23 15:25:00|39806.6|39694.6|39854.7|39742.7|39857.7|39745.7|39806.3|39694.3|266
1650727800000|2022-04-23 15:30:00|39855.2|39743.2|39842.8|39730.8|39868.6|39756.6|39833.9|39721.9|446
1650728100000|2022-04-23 15:35:00|39842.5|39730.5|39804.1|39692.1|39842.5|39730.5|39792|39680|356
1650728400000|2022-04-23 15:40:00|39803.4|39691.4|39838.2|39726.2|39843.5|39731.5|39799.4|39687.4|206
1650728700000|2022-04-23 15:45:00|39837.4|39725.4|39845.2|39733.2|39846.7|39734.7|39814.6|39702.6|345
1650729000000|2022-04-23 15:50:00|39849.2|39737.2|39873.6|39761.6|39873.6|39761.6|39825.1|39713.1|352
1650729300000|2022-04-23 15:55:00|39873.7|39761.7|39856.2|39744.2|39881.6|39769.6|39855.4|39743.4|248
1650729600000|2022-04-23 16:00:00|39856.4|39744.4|39797.3|39685.3|39868.8|39756.8|39796.3|39684.3|373
1650729900000|2022-04-23 16:05:00|39796.6|39684.6|39913.9|39801.9|39914.6|39802.6|39790.1|39678.1|402
1650730200000|2022-04-23 16:10:00|39913.5|39801.5|40005.4|39893.4|40030.2|39918.2|39901.5|39789.5|540
1650730500000|2022-04-23 16:15:00|40005.1|39893.1|39958|39846|40030.4|39918.4|39957|39845|385
1650730800000|2022-04-23 16:20:00|39957.9|39845.9|39945.4|39833.4|39981.1|39869.1|39945.4|39833.4|283
1650731100000|2022-04-23 16:25:00|39945|39833|39948.5|39836.5|39958.2|39846.2|39913.8|39801.8|280
1650731400000|2022-04-23 16:30:00|39948.6|39836.6|39959.4|39847.4|39978|39866|39948.3|39836.3|206
1650731700000|2022-04-23 16:35:00|39959.6|39847.6|39955.1|39843.1|39961.2|39849.2|39937.5|39825.5|269
1650732000000|2022-04-23 16:40:00|39955.4|39843.4|39957.4|39845.4|39969.6|39857.6|39943.6|39831.6|305
1650732300000|2022-04-23 16:45:00|39955.4|39843.4|39977.2|39865.2|39995.3|39883.3|39954.4|39842.4|293
1650732600000|2022-04-23 16:50:00|39976.9|39864.9|39961.1|39849.1|39981.1|39869.1|39956.7|39844.7|301
1650732900000|2022-04-23 16:55:00|39960.6|39848.6|39905.7|39793.7|39961|39849|39905.3|39793.3|321
1650733200000|2022-04-23 17:00:00|39906.1|39794.1|39854.2|39742.2|39907|39795|39813.7|39701.7|578
1650733500000|2022-04-23 17:05:00|39854.4|39742.4|39821.5|39709.5|39854.8|39742.8|39798.5|39686.5|299
1650733800000|2022-04-23 17:10:00|39821.3|39709.3|39816.7|39704.7|39821.3|39709.3|39796.1|39684.1|192
1650734100000|2022-04-23 17:15:00|39816.6|39704.6|39800.5|39688.5|39816.8|39704.8|39777.2|39665.2|345
1650734400000|2022-04-23 17:20:00|39800.7|39688.7|39808|39696|39820.7|39708.7|39798.4|39686.4|178
1650734700000|2022-04-23 17:25:00|39808.3|39696.3|39813.5|39701.5|39822.5|39710.5|39808|39696|161
1650735000000|2022-04-23 17:30:00|39812.8|39700.8|39826.8|39714.8|39841.6|39729.6|39810|39698|147
1650735300000|2022-04-23 17:35:00|39826.9|39714.9|39851.5|39739.5|39851.5|39739.5|39826.9|39714.9|83
1650735600000|2022-04-23 17:40:00|39851.9|39739.9|39846.1|39734.1|39852.8|39740.8|39835.7|39723.7|170
1650735900000|2022-04-23 17:45:00|39845.4|39733.4|39827.9|39715.9|39845.9|39733.9|39825.9|39713.9|110
1650736200000|2022-04-23 17:50:00|39827.8|39715.8|39844.2|39732.2|39855.4|39743.4|39827.7|39715.7|141
1650736500000|2022-04-23 17:55:00|39843.7|39731.7|39873.3|39761.3|39874|39762|39843.7|39731.7|129
1650736800000|2022-04-23 18:00:00|39873.8|39761.8|39861.1|39749.1|39874|39762|39861.1|39749.1|59
1650737100000|2022-04-23 18:05:00|39861|39749|39860.3|39748.3|39870.8|39758.8|39855.4|39743.4|74
1650737400000|2022-04-23 18:10:00|39860.8|39748.8|39882.1|39770.1|39882.2|39770.2|39859.7|39747.7|107
1650737700000|2022-04-23 18:15:00|39882|39770|39897.6|39785.6|39904.5|39792.5|39876.9|39764.9|177
1650738000000|2022-04-23 18:20:00|39897.9|39785.9|39887.8|39775.8|39897.9|39785.9|39886|39774|108
1650738300000|2022-04-23 18:25:00|39887.4|39775.4|39867.1|39755.1|39887.9|39775.9|39866.2|39754.2|116
1650738600000|2022-04-23 18:30:00|39867.2|39755.2|39855.3|39743.3|39898.2|39786.2|39853.4|39741.4|273
1650738900000|2022-04-23 18:35:00|39855.2|39743.2|39788.7|39676.7|39855.2|39743.2|39785.7|39673.7|293
1650739200000|2022-04-23 18:40:00|39789.3|39677.3|39786|39674|39800.8|39688.8|39784.4|39672.4|179
1650739500000|2022-04-23 18:45:00|39786.6|39674.6|39772.2|39660.2|39794|39682|39747|39635|280
1650739800000|2022-04-23 18:50:00|39772.3|39660.3|39761.6|39649.6|39773.6|39661.6|39750|39638|177
1650740100000|2022-04-23 18:55:00|39761.4|39649.4|39745.1|39633.1|39761.4|39649.4|39727.8|39615.8|236
1650740400000|2022-04-23 19:00:00|39744|39632|39755|39643|39756.5|39644.5|39737.6|39625.6|212
1650740700000|2022-04-23 19:05:00|39755.7|39643.7|39775.1|39663.1|39786.1|39674.1|39755.7|39643.7|196
1650741000000|2022-04-23 19:10:00|39774.6|39662.6|39779.9|39667.9|39780.9|39668.9|39768.7|39656.7|143
1650741300000|2022-04-23 19:15:00|39780.9|39668.9|39778.7|39666.7|39781.4|39669.4|39774|39662|54
1650741600000|2022-04-23 19:20:00|39778.6|39666.6|39804.4|39692.4|39804.4|39692.4|39768|39656|202
1650741900000|2022-04-23 19:25:00|39802.4|39690.4|39772.4|39660.4|39802.4|39690.4|39765.4|39653.4|202
1650742200000|2022-04-23 19:30:00|39772.7|39660.7|39784.5|39672.5|39790|39678|39771|39659|126
1650742500000|2022-04-23 19:35:00|39784.6|39672.6|39789|39677|39798.1|39686.1|39770.4|39658.4|177
1650742800000|2022-04-23 19:40:00|39788.8|39676.8|39797|39685|39797.3|39685.3|39788.8|39676.8|102
1650743100000|2022-04-23 19:45:00|39796.9|39684.9|39788.9|39676.9|39802.1|39690.1|39788.9|39676.9|123
1650743400000|2022-04-23 19:50:00|39790.9|39678.9|39779.8|39667.8|39795.9|39683.9|39778.1|39666.1|142
1650743700000|2022-04-23 19:55:00|39778.3|39666.3|39820.7|39708.7|39835.5|39723.5|39775.9|39663.9|217
1650744000000|2022-04-23 20:00:00|39821.1|39709.1|39879.9|39767.9|39886.6|39774.6|39819.4|39707.4|285
1650744300000|2022-04-23 20:05:00|39879.6|39767.6|39861.1|39749.1|39881|39769|39852.1|39740.1|212
1650744600000|2022-04-23 20:10:00|39861.2|39749.2|39840.5|39728.5|39861.9|39749.9|39840.5|39728.5|188
1650744900000|2022-04-23 20:15:00|39841.6|39729.6|39834.6|39722.6|39851.3|39739.3|39832.8|39720.8|152
1650745200000|2022-04-23 20:20:00|39834.5|39722.5|39852.4|39740.4|39852.9|39740.9|39830.3|39718.3|159
1650745500000|2022-04-23 20:25:00|39852.5|39740.5|39844.7|39732.7|39863.2|39751.2|39843.4|39731.4|144
1650745800000|2022-04-23 20:30:00|39845.3|39733.3|39858.5|39746.5|39869.6|39757.6|39840.3|39728.3|178
1650746100000|2022-04-23 20:35:00|39858.3|39746.3|39858.3|39746.3|39870.8|39758.8|39857.7|39745.7|137
1650746400000|2022-04-23 20:40:00|39858|39746|39852.9|39740.9|39859.6|39747.6|39839.4|39727.4|165
1650746700000|2022-04-23 20:45:00|39857.4|39745.4|39843.6|39731.6|39860.3|39748.3|39836.2|39724.2|125
1650747000000|2022-04-23 20:50:00|39844.3|39732.3|39855.6|39743.6|39857.8|39745.8|39843.6|39731.6|41
1650747300000|2022-04-23 20:55:00|39856.6|39744.6|39855|39743|39858|39746|39831.2|39719.2|182
1650747600000|2022-04-23 21:00:00|39853.7|39741.7|39862.3|39750.3|39876.2|39764.2|39853.7|39741.7|124
1650747900000|2022-04-23 21:05:00|39862.6|39750.6|39874.9|39762.9|39875.1|39763.1|39856.1|39744.1|92
1650748200000|2022-04-23 21:10:00|39874.8|39762.8|39875.8|39763.8|39879.5|39767.5|39870.9|39758.9|300
1650748500000|2022-04-23 21:15:00|39876.4|39764.4|39875.5|39763.5|39877.6|39765.6|39872.3|39760.3|130
1650748800000|2022-04-23 21:20:00|39876.1|39764.1|39873.6|39761.6|39876.1|39764.1|39844.3|39732.3|162
1650749100000|2022-04-23 21:25:00|39878.7|39766.7|39920.8|39808.8|39920.8|39808.8|39878.7|39766.7|217
1650749400000|2022-04-23 21:30:00|39920.7|39808.7|39910.9|39798.9|39920.7|39808.7|39907.7|39795.7|132
1650749700000|2022-04-23 21:35:00|39909.1|39797.1|39923.4|39811.4|39923.4|39811.4|39909.1|39797.1|112
1650750000000|2022-04-23 21:40:00|39922.4|39810.4|39946.9|39834.9|39960.1|39848.1|39922.3|39810.3|201
1650750300000|2022-04-23 21:45:00|39947.1|39835.1|39919.7|39807.7|39951.3|39839.3|39918.4|39806.4|114
1650750600000|2022-04-23 21:50:00|39919|39807|39990|39878|40003.1|39891.1|39916.2|39804.2|184
1650750900000|2022-04-23 21:55:00|39989.6|39877.6|39956|39844|39989.6|39877.6|39898.8|39786.8|411
1650751200000|2022-04-23 22:00:00|39956.4|39844.4|39931.3|39819.3|39959.5|39847.5|39929.8|39817.8|241
1650751500000|2022-04-23 22:05:00|39931.2|39819.2|39925.3|39813.3|39939.7|39827.7|39899.8|39787.8|265
1650751800000|2022-04-23 22:10:00|39925.7|39813.7|39926.1|39814.1|39966.1|39854.1|39921.4|39809.4|312
1650752100000|2022-04-23 22:15:00|39926.6|39814.6|39948.6|39836.6|39952.1|39840.1|39911.9|39799.9|186
1650752400000|2022-04-23 22:20:00|39948.5|39836.5|39936.9|39824.9|39956.9|39844.9|39936.5|39824.5|201
1650752700000|2022-04-23 22:25:00|39937.9|39825.9|39933.5|39821.5|39942.6|39830.6|39922.9|39810.9|200
1650753000000|2022-04-23 22:30:00|39933.6|39821.6|39962.8|39850.8|39962.8|39850.8|39933.6|39821.6|192
1650753300000|2022-04-23 22:35:00|39962.6|39850.6|39973.9|39861.9|39989.9|39877.9|39962.1|39850.1|243
1650753600000|2022-04-23 22:40:00|39973.4|39861.4|39962.9|39850.9|39984.5|39872.5|39947.1|39835.1|209
1650753900000|2022-04-23 22:45:00|39962.8|39850.8|39961.1|39849.1|39983.6|39871.6|39951|39839|298
1650754200000|2022-04-23 22:50:00|39960.8|39848.8|39936.7|39824.7|39963.4|39851.4|39931.9|39819.9|220
1650754500000|2022-04-23 22:55:00|39936.8|39824.8|39878.9|39766.9|39936.9|39824.9|39859.9|39747.9|396
1650754800000|2022-04-23 23:00:00|39878.2|39766.2|39860.7|39748.7|39878.9|39766.9|39847.9|39735.9|239
1650755100000|2022-04-23 23:05:00|39859.8|39747.8|39851.7|39739.7|39878.6|39766.6|39835.7|39723.7|302
1650755400000|2022-04-23 23:10:00|39851.8|39739.8|39850.2|39738.2|39851.8|39739.8|39837.1|39725.1|187
1650755700000|2022-04-23 23:15:00|39850.3|39738.3|39860.3|39748.3|39868.1|39756.1|39845.9|39733.9|154
1650756000000|2022-04-23 23:20:00|39860.4|39748.4|39845.6|39733.6|39863.9|39751.9|39837.6|39725.6|105
1650756300000|2022-04-23 23:25:00|39845.5|39733.5|39852.6|39740.6|39855.6|39743.6|39836.7|39724.7|231
1650756600000|2022-04-23 23:30:00|39852.5|39740.5|39632.1|39520.1|39854.4|39742.4|39618.1|39506.1|449
1650756900000|2022-04-23 23:35:00|39633.5|39521.5|39565.2|39453.2|39638.9|39526.9|39416.1|39304.1|819
1650757200000|2022-04-23 23:40:00|39563.9|39451.9|39588.5|39476.5|39619.7|39507.7|39547|39435|479
1650757500000|2022-04-23 23:45:00|39588.4|39476.4|39586.4|39474.4|39601.6|39489.6|39529.4|39417.4|480
1650757800000|2022-04-23 23:50:00|39585.4|39473.4|39489.6|39377.6|39585.4|39473.4|39479.2|39367.2|451
1650758100000|2022-04-23 23:55:00|39491|39379|39502|39390|39529.1|39417.1|39477.4|39365.4|375
1650758400000|2022-04-24 00:00:00|39501.2|39389.2|39550.5|39438.5|39595.4|39483.4|39487.4|39375.4|562
1650758700000|2022-04-24 00:05:00|39550.6|39438.6|39579.4|39467.4|39591.2|39479.2|39525.9|39413.9|380
1650759000000|2022-04-24 00:10:00|39579.5|39467.5|39609.2|39497.2|39630.7|39518.7|39579.5|39467.5|354
1650759300000|2022-04-24 00:15:00|39609.9|39497.9|39605.1|39493.1|39623.6|39511.6|39580.7|39468.7|313
1650759600000|2022-04-24 00:20:00|39605.5|39493.5|39608.6|39496.6|39614.6|39502.6|39581.8|39469.8|441
1650759900000|2022-04-24 00:25:00|39608.7|39496.7|39696.4|39584.4|39696.8|39584.8|39608.6|39496.6|385
1650760200000|2022-04-24 00:30:00|39701.9|39589.9|39673.8|39561.8|39712.9|39600.9|39673.2|39561.2|379
1650760500000|2022-04-24 00:35:00|39672.7|39560.7|39703.4|39591.4|39705.1|39593.1|39660.3|39548.3|269
1650760800000|2022-04-24 00:40:00|39703.2|39591.2|39685.1|39573.1|39703.2|39591.2|39679.8|39567.8|215
1650761100000|2022-04-24 00:45:00|39685|39573|39647.6|39535.6|39686.4|39574.4|39647.6|39535.6|216
1650761400000|2022-04-24 00:50:00|39647.3|39535.3|39643.4|39531.4|39653.3|39541.3|39617.9|39505.9|244
1650761700000|2022-04-24 00:55:00|39644|39532|39627|39515|39649.4|39537.4|39627|39515|122
1650762000000|2022-04-24 01:00:00|39624.6|39512.6|39636.3|39524.3|39657|39545|39591.4|39479.4|356
1650762300000|2022-04-24 01:05:00|39636.2|39524.2|39663.1|39551.1|39674.7|39562.7|39636.2|39524.2|197
1650762600000|2022-04-24 01:10:00|39663.9|39551.9|39674.6|39562.6|39694.5|39582.5|39659.5|39547.5|249
1650762900000|2022-04-24 01:15:00|39674.5|39562.5|39681.8|39569.8|39697|39585|39665.7|39553.7|222
1650763200000|2022-04-24 01:20:00|39681.4|39569.4|39645|39533|39682.7|39570.7|39638.3|39526.3|298
1650763500000|2022-04-24 01:25:00|39643.8|39531.8|39647.6|39535.6|39668|39556|39623.6|39511.6|292
1650763800000|2022-04-24 01:30:00|39646.7|39534.7|39620.9|39508.9|39662|39550|39620.6|39508.6|187
1650764100000|2022-04-24 01:35:00|39620.8|39508.8|39624.4|39512.4|39632.8|39520.8|39609.8|39497.8|242
1650764400000|2022-04-24 01:40:00|39625.7|39513.7|39622.4|39510.4|39639|39527|39612.1|39500.1|253
1650764700000|2022-04-24 01:45:00|39622.3|39510.3|39594.1|39482.1|39650.6|39538.6|39594.1|39482.1|159
1650765000000|2022-04-24 01:50:00|39594|39482|39565.6|39453.6|39594.1|39482.1|39545|39433|456
1650765300000|2022-04-24 01:55:00|39565.5|39453.5|39541.1|39429.1|39565.5|39453.5|39537.4|39425.4|288
1650765600000|2022-04-24 02:00:00|39541.3|39429.3|39544.2|39432.2|39565.1|39453.1|39538.1|39426.1|230
1650765900000|2022-04-24 02:05:00|39544.3|39432.3|39544.8|39432.8|39552.1|39440.1|39486.6|39374.6|445
1650766200000|2022-04-24 02:10:00|39544.9|39432.9|39610.7|39498.7|39628|39516|39544.8|39432.8|411
1650766500000|2022-04-24 02:15:00|39608.7|39496.7|39628|39516|39640.7|39528.7|39606.2|39494.2|280
1650766800000|2022-04-24 02:20:00|39628.3|39516.3|39633|39521|39637.5|39525.5|39616.9|39504.9|230
1650767100000|2022-04-24 02:25:00|39633.1|39521.1|39628.3|39516.3|39634.4|39522.4|39618.5|39506.5|221
1650767400000|2022-04-24 02:30:00|39627.5|39515.5|39637.2|39525.2|39637.4|39525.4|39621.6|39509.6|160
1650767700000|2022-04-24 02:35:00|39637.4|39525.4|39635.5|39523.5|39642.3|39530.3|39631.6|39519.6|115
1650768000000|2022-04-24 02:40:00|39636.3|39524.3|39656.7|39544.7|39659.8|39547.8|39633.4|39521.4|166
1650768300000|2022-04-24 02:45:00|39657.1|39545.1|39641.8|39529.8|39657.2|39545.2|39635.2|39523.2|158
1650768600000|2022-04-24 02:50:00|39642.4|39530.4|39593.2|39481.2|39642.4|39530.4|39584.3|39472.3|271
1650768900000|2022-04-24 02:55:00|39593.3|39481.3|39602.7|39490.7|39613|39501|39593.3|39481.3|218
1650769200000|2022-04-24 03:00:00|39601.9|39489.9|39773.9|39661.9|39791.6|39679.6|39576|39464|519
1650769500000|2022-04-24 03:05:00|39773.8|39661.8|39792.2|39680.2|39797.8|39685.8|39741.2|39629.2|375
1650769800000|2022-04-24 03:10:00|39791.8|39679.8|39747.3|39635.3|39791.8|39679.8|39747.3|39635.3|212
1650770100000|2022-04-24 03:15:00|39747.4|39635.4|39761.9|39649.9|39771.9|39659.9|39737.1|39625.1|188
1650770400000|2022-04-24 03:20:00|39762|39650|39772.3|39660.3|39783.8|39671.8|39761.7|39649.7|236
1650770700000|2022-04-24 03:25:00|39772|39660|39841.4|39729.4|39842.3|39730.3|39767.4|39655.4|438
1650771000000|2022-04-24 03:30:00|39841.6|39729.6|39869.3|39757.3|39882.7|39770.7|39823.3|39711.3|402
1650771300000|2022-04-24 03:35:00|39869.8|39757.8|39872.2|39760.2|39872.3|39760.3|39843.5|39731.5|302
1650771600000|2022-04-24 03:40:00|39872.1|39760.1|39851.7|39739.7|39872.6|39760.6|39834.4|39722.4|232
1650771900000|2022-04-24 03:45:00|39852.3|39740.3|39851.6|39739.6|39855.7|39743.7|39839.2|39727.2|169
1650772200000|2022-04-24 03:50:00|39855|39743|39825|39713|39880.5|39768.5|39824.1|39712.1|426
1650772500000|2022-04-24 03:55:00|39825.2|39713.2|39837.4|39725.4|39838.5|39726.5|39825.2|39713.2|144
1650772800000|2022-04-24 04:00:00|39837.3|39725.3|39870.7|39758.7|39871.4|39759.4|39837.2|39725.2|140
1650773100000|2022-04-24 04:05:00|39870.4|39758.4|39848.3|39736.3|39871|39759|39842.5|39730.5|238
1650773400000|2022-04-24 04:10:00|39848|39736|39867.5|39755.5|39870.4|39758.4|39843.4|39731.4|250
1650773700000|2022-04-24 04:15:00|39867.4|39755.4|39840.4|39728.4|39867.4|39755.4|39838.8|39726.8|216
1650774000000|2022-04-24 04:20:00|39840.7|39728.7|39840.2|39728.2|39841.5|39729.5|39823.1|39711.1|138
1650774300000|2022-04-24 04:25:00|39840.1|39728.1|39813.6|39701.6|39853.8|39741.8|39797.1|39685.1|230
1650774600000|2022-04-24 04:30:00|39813.9|39701.9|39775.4|39663.4|39814.9|39702.9|39773.4|39661.4|214
1650774900000|2022-04-24 04:35:00|39774.5|39662.5|39741.7|39629.7|39775.4|39663.4|39720.8|39608.8|197
1650775200000|2022-04-24 04:40:00|39744|39632|39765|39653|39765|39653|39744|39632|168
1650775500000|2022-04-24 04:45:00|39764.6|39652.6|39762.7|39650.7|39774.4|39662.4|39752.7|39640.7|236
1650775800000|2022-04-24 04:50:00|39763.1|39651.1|39775.8|39663.8|39776.5|39664.5|39761.1|39649.1|95
1650776100000|2022-04-24 04:55:00|39775.5|39663.5|39771.8|39659.8|39784.2|39672.2|39765|39653|202
1650776400000|2022-04-24 05:00:00|39772.1|39660.1|39779.3|39667.3|39781.8|39669.8|39767.9|39655.9|109
1650776700000|2022-04-24 05:05:00|39779.2|39667.2|39736.1|39624.1|39779.8|39667.8|39705.9|39593.9|227
1650777000000|2022-04-24 05:10:00|39736|39624|39743.9|39631.9|39744.1|39632.1|39728.4|39616.4|153
1650777300000|2022-04-24 05:15:00|39745.1|39633.1|39742|39630|39753.9|39641.9|39734.4|39622.4|170
1650777600000|2022-04-24 05:20:00|39742.3|39630.3|39731.9|39619.9|39747.4|39635.4|39730.4|39618.4|105
1650777900000|2022-04-24 05:25:00|39732|39620|39726.2|39614.2|39745.5|39633.5|39723.8|39611.8|149
1650778200000|2022-04-24 05:30:00|39722.7|39610.7|39730.6|39618.6|39740.3|39628.3|39719.6|39607.6|181
1650778500000|2022-04-24 05:35:00|39728.8|39616.8|39735.4|39623.4|39738.9|39626.9|39725.4|39613.4|207
1650778800000|2022-04-24 05:40:00|39736|39624|39735.9|39623.9|39737.9|39625.9|39728.8|39616.8|256
1650779100000|2022-04-24 05:45:00|39736.3|39624.3|39734.4|39622.4|39740.1|39628.1|39729.6|39617.6|134
1650779400000|2022-04-24 05:50:00|39735.4|39623.4|39739.4|39627.4|39741.9|39629.9|39728|39616|165
1650779700000|2022-04-24 05:55:00|39739.1|39627.1|39735.8|39623.8|39739.9|39627.9|39734.7|39622.7|69
1650780000000|2022-04-24 06:00:00|39735.4|39623.4|39759.8|39647.8|39761|39649|39713.8|39601.8|185
1650780300000|2022-04-24 06:05:00|39756.8|39644.8|39754.5|39642.5|39760.9|39648.9|39747.1|39635.1|184
1650780600000|2022-04-24 06:10:00|39754.8|39642.8|39749.5|39637.5|39761.8|39649.8|39744.2|39632.2|283
1650780900000|2022-04-24 06:15:00|39752.8|39640.8|39769.8|39657.8|39776.1|39664.1|39746.8|39634.8|240
1650781200000|2022-04-24 06:20:00|39769.9|39657.9|39812.7|39700.7|39812.7|39700.7|39769.1|39657.1|218
1650781500000|2022-04-24 06:25:00|39812.9|39700.9|39842.3|39730.3|39843.4|39731.4|39812.9|39700.9|222
1650781800000|2022-04-24 06:30:00|39841.4|39729.4|39824.5|39712.5|39852.6|39740.6|39817.8|39705.8|152
1650782100000|2022-04-24 06:35:00|39827.7|39715.7|39802.5|39690.5|39828.1|39716.1|39801.8|39689.8|130
1650782400000|2022-04-24 06:40:00|39802.3|39690.3|39806|39694|39812.5|39700.5|39797.1|39685.1|186
1650782700000|2022-04-24 06:45:00|39806.2|39694.2|39789.3|39677.3|39824.6|39712.6|39789.3|39677.3|242
1650783000000|2022-04-24 06:50:00|39789.7|39677.7|39811.5|39699.5|39811.5|39699.5|39778.3|39666.3|208
1650783300000|2022-04-24 06:55:00|39811.8|39699.8|39807.9|39695.9|39816.2|39704.2|39804.1|39692.1|243
1650783600000|2022-04-24 07:00:00|39809.3|39697.3|39816.2|39704.2|39830.8|39718.8|39807.8|39695.8|269
1650783900000|2022-04-24 07:05:00|39815.9|39703.9|39821.8|39709.8|39823|39711|39798.5|39686.5|272
1650784200000|2022-04-24 07:10:00|39822.3|39710.3|39845.1|39733.1|39845.9|39733.9|39819|39707|196
1650784500000|2022-04-24 07:15:00|39844.3|39732.3|39837.1|39725.1|39846.2|39734.2|39835.5|39723.5|156
1650784800000|2022-04-24 07:20:00|39837.4|39725.4|39824.8|39712.8|39842.7|39730.7|39820.6|39708.6|221
1650785100000|2022-04-24 07:25:00|39824.7|39712.7|39818.3|39706.3|39824.7|39712.7|39803|39691|243
1650785400000|2022-04-24 07:30:00|39819|39707|39813.4|39701.4|39824.9|39712.9|39808.2|39696.2|120
1650785700000|2022-04-24 07:35:00|39813.6|39701.6|39858.8|39746.8|39858.8|39746.8|39813.4|39701.4|217
1650786000000|2022-04-24 07:40:00|39858.9|39746.9|39839.3|39727.3|39866.3|39754.3|39839.3|39727.3|292
1650786300000|2022-04-24 07:45:00|39839.7|39727.7|39822|39710|39842.6|39730.6|39814.7|39702.7|130
1650786600000|2022-04-24 07:50:00|39822.5|39710.5|39804|39692|39826|39714|39795.1|39683.1|207
1650786900000|2022-04-24 07:55:00|39803.5|39691.5|39812.6|39700.6|39813.5|39701.5|39794.2|39682.2|314
1650787200000|2022-04-24 08:00:00|39815.2|39703.2|39818.5|39706.5|39819.2|39707.2|39811.9|39699.9|216
1650787500000|2022-04-24 08:05:00|39818.3|39706.3|39858.4|39746.4|39858.4|39746.4|39818.3|39706.3|205
1650787800000|2022-04-24 08:10:00|39858.5|39746.5|39856.8|39744.8|39863.6|39751.6|39853.1|39741.1|183
1650788100000|2022-04-24 08:15:00|39856.9|39744.9|39833.6|39721.6|39857.7|39745.7|39832|39720|243
1650788400000|2022-04-24 08:20:00|39831.6|39719.6|39833|39721|39842.9|39730.9|39825.1|39713.1|371
1650788700000|2022-04-24 08:25:00|39833.5|39721.5|39829|39717|39833.5|39721.5|39801.6|39689.6|168
1650789000000|2022-04-24 08:30:00|39828.9|39716.9|39813.9|39701.9|39834.5|39722.5|39813.5|39701.5|134
1650789300000|2022-04-24 08:35:00|39813.4|39701.4|39805.8|39693.8|39813.6|39701.6|39802.3|39690.3|148
1650789600000|2022-04-24 08:40:00|39805.9|39693.9|39811.1|39699.1|39813.2|39701.2|39802.7|39690.7|123
1650789900000|2022-04-24 08:45:00|39812.3|39700.3|39837.6|39725.6|39841.7|39729.7|39812.3|39700.3|162
1650790200000|2022-04-24 08:50:00|39836.8|39724.8|39808.9|39696.9|39836.8|39724.8|39804|39692|162
1650790500000|2022-04-24 08:55:00|39809.4|39697.4|39794.6|39682.6|39810.9|39698.9|39786.7|39674.7|244
1650790800000|2022-04-24 09:00:00|39794.2|39682.2|39764.5|39652.5|39797.3|39685.3|39762.9|39650.9|264
1650791100000|2022-04-24 09:05:00|39764.4|39652.4|39765.8|39653.8|39765.8|39653.8|39734.9|39622.9|347
1650791400000|2022-04-24 09:10:00|39766.2|39654.2|39793.1|39681.1|39809.2|39697.2|39764.5|39652.5|290
1650791700000|2022-04-24 09:15:00|39798.8|39686.8|39819.7|39707.7|39828.3|39716.3|39795.3|39683.3|190
1650792000000|2022-04-24 09:20:00|39819.5|39707.5|39816.2|39704.2|39828.4|39716.4|39813.1|39701.1|121
1650792300000|2022-04-24 09:25:00|39816|39704|39824.3|39712.3|39826.9|39714.9|39799|39687|179
1650792600000|2022-04-24 09:30:00|39824.2|39712.2|39821.6|39709.6|39829.5|39717.5|39819.8|39707.8|75
1650792900000|2022-04-24 09:35:00|39821.8|39709.8|39812.8|39700.8|39826.8|39714.8|39804.4|39692.4|274
1650793200000|2022-04-24 09:40:00|39812.1|39700.1|39815|39703|39828.7|39716.7|39795.5|39683.5|218
1650793500000|2022-04-24 09:45:00|39814.7|39702.7|39829.1|39717.1|39836.8|39724.8|39814.4|39702.4|161
1650793800000|2022-04-24 09:50:00|39827.4|39715.4|39835.7|39723.7|39835.9|39723.9|39822.8|39710.8|121
1650794100000|2022-04-24 09:55:00|39835.4|39723.4|39821.7|39709.7|39837.2|39725.2|39821.2|39709.2|74
1650794400000|2022-04-24 10:00:00|39818.1|39706.1|39832.4|39720.4|39832.4|39720.4|39812|39700|154
1650794700000|2022-04-24 10:05:00|39838.4|39726.4|39839.3|39727.3|39845.1|39733.1|39837.5|39725.5|100
1650795000000|2022-04-24 10:10:00|39839.2|39727.2|39830.9|39718.9|39839.8|39727.8|39822.8|39710.8|102
1650795300000|2022-04-24 10:15:00|39831.4|39719.4|39787.9|39675.9|39831.4|39719.4|39787.9|39675.9|177
1650795600000|2022-04-24 10:20:00|39787.2|39675.2|39749.2|39637.2|39792.8|39680.8|39747.7|39635.7|280
1650795900000|2022-04-24 10:25:00|39748.7|39636.7|39743.5|39631.5|39760.9|39648.9|39743.5|39631.5|221
1650796200000|2022-04-24 10:30:00|39742.7|39630.7|39745.3|39633.3|39745.3|39633.3|39739|39627|77
1650796500000|2022-04-24 10:35:00|39745.4|39633.4|39726.7|39614.7|39747.7|39635.7|39721|39609|274
1650796800000|2022-04-24 10:40:00|39726.6|39614.6|39745.5|39633.5|39778.5|39666.5|39718.9|39606.9|236
1650797100000|2022-04-24 10:45:00|39746.6|39634.6|39730.5|39618.5|39762|39650|39730.5|39618.5|212
1650797400000|2022-04-24 10:50:00|39731.1|39619.1|39728.5|39616.5|39747.7|39635.7|39710.6|39598.6|211
1650797700000|2022-04-24 10:55:00|39729.8|39617.8|39757.1|39645.1|39758.2|39646.2|39729.8|39617.8|167
1650798000000|2022-04-24 11:00:00|39757|39645|39764.3|39652.3|39764.3|39652.3|39744.7|39632.7|102
1650798300000|2022-04-24 11:05:00|39766.4|39654.4|39774.9|39662.9|39777.2|39665.2|39765.9|39653.9|180
1650798600000|2022-04-24 11:10:00|39774.6|39662.6|39778|39666|39778.7|39666.7|39767.2|39655.2|112
1650798900000|2022-04-24 11:15:00|39776.5|39664.5|39744.2|39632.2|39776.5|39664.5|39742.5|39630.5|165
1650799200000|2022-04-24 11:20:00|39742.1|39630.1|39700.2|39588.2|39742.1|39630.1|39698.5|39586.5|244
1650799500000|2022-04-24 11:25:00|39700.7|39588.7|39647.1|39535.1|39709.4|39597.4|39622.6|39510.6|590
1650799800000|2022-04-24 11:30:00|39647.6|39535.6|39675.8|39563.8|39688.5|39576.5|39639.6|39527.6|394
1650800100000|2022-04-24 11:35:00|39676.6|39564.6|39679.9|39567.9|39687.8|39575.8|39674.4|39562.4|268
1650800400000|2022-04-24 11:40:00|39679.7|39567.7|39670.6|39558.6|39686.2|39574.2|39664|39552|304
1650800700000|2022-04-24 11:45:00|39670.8|39558.8|39653.9|39541.9|39697.4|39585.4|39653|39541|271
1650801000000|2022-04-24 11:50:00|39652.5|39540.5|39653.1|39541.1|39674.1|39562.1|39632.6|39520.6|323
1650801300000|2022-04-24 11:55:00|39653|39541|39670.9|39558.9|39676.9|39564.9|39652.8|39540.8|276
1650801600000|2022-04-24 12:00:00|39670.8|39558.8|39658.2|39546.2|39677.6|39565.6|39634.6|39522.6|262
1650801900000|2022-04-24 12:05:00|39657.3|39545.3|39701.6|39589.6|39713.7|39601.7|39646.1|39534.1|341
1650802200000|2022-04-24 12:10:00|39701.5|39589.5|39703.4|39591.4|39706.8|39594.8|39689.4|39577.4|240
1650802500000|2022-04-24 12:15:00|39703|39591|39701.4|39589.4|39705|39593|39683.2|39571.2|210
1650802800000|2022-04-24 12:20:00|39702.2|39590.2|39675.9|39563.9|39715.6|39603.6|39674.2|39562.2|325
1650803100000|2022-04-24 12:25:00|39676.6|39564.6|39639.2|39527.2|39676.6|39564.6|39627|39515|296
1650803400000|2022-04-24 12:30:00|39639.4|39527.4|39641.6|39529.6|39660.3|39548.3|39602.8|39490.8|420
1650803700000|2022-04-24 12:35:00|39641.5|39529.5|39659.6|39547.6|39660.1|39548.1|39636.6|39524.6|233
1650804000000|2022-04-24 12:40:00|39659.5|39547.5|39654.4|39542.4|39675.5|39563.5|39649.4|39537.4|311
1650804300000|2022-04-24 12:45:00|39654.5|39542.5|39633.3|39521.3|39656.6|39544.6|39626.1|39514.1|242
1650804600000|2022-04-24 12:50:00|39626.5|39514.5|39651.6|39539.6|39652.5|39540.5|39626.3|39514.3|254
1650804900000|2022-04-24 12:55:00|39651.7|39539.7|39647.8|39535.8|39662.1|39550.1|39623.8|39511.8|238
1650805200000|2022-04-24 13:00:00|39647.1|39535.1|39622.3|39510.3|39649.1|39537.1|39622.2|39510.2|112
1650805500000|2022-04-24 13:05:00|39622.7|39510.7|39559.2|39447.2|39626.9|39514.9|39523.2|39411.2|471
1650805800000|2022-04-24 13:10:00|39558|39446|39568.8|39456.8|39590|39478|39552|39440|374
1650806100000|2022-04-24 13:15:00|39569.1|39457.1|39604.7|39492.7|39604.9|39492.9|39566.7|39454.7|255
1650806400000|2022-04-24 13:20:00|39604.4|39492.4|39587.8|39475.8|39607.2|39495.2|39587.6|39475.6|226
1650806700000|2022-04-24 13:25:00|39587.7|39475.7|39559.8|39447.8|39588.3|39476.3|39541.2|39429.2|322
1650807000000|2022-04-24 13:30:00|39559.7|39447.7|39563.2|39451.2|39563.3|39451.3|39543.3|39431.3|346
1650807300000|2022-04-24 13:35:00|39563.3|39451.3|39477.6|39365.6|39579.9|39467.9|39422.9|39310.9|633
1650807600000|2022-04-24 13:40:00|39477.8|39365.8|39614.9|39502.9|39639.7|39527.7|39427.9|39315.9|783
1650807900000|2022-04-24 13:45:00|39615|39503|39612.1|39500.1|39683.4|39571.4|39603.4|39491.4|586
1650808200000|2022-04-24 13:50:00|39611.4|39499.4|39646.1|39534.1|39646.1|39534.1|39591.4|39479.4|417
1650808500000|2022-04-24 13:55:00|39645.8|39533.8|39637.5|39525.5|39647.8|39535.8|39612.2|39500.2|447
1650808800000|2022-04-24 14:00:00|39637.6|39525.6|39693.4|39581.4|39694.8|39582.8|39637.5|39525.5|218
1650809100000|2022-04-24 14:05:00|39693.7|39581.7|39656.9|39544.9|39731.1|39619.1|39655.3|39543.3|376
1650809400000|2022-04-24 14:10:00|39656.8|39544.8|39638.6|39526.6|39663.6|39551.6|39637.8|39525.8|268
1650809700000|2022-04-24 14:15:00|39638.5|39526.5|39616.6|39504.6|39645.1|39533.1|39616.6|39504.6|394
1650810000000|2022-04-24 14:20:00|39616.5|39504.5|39574|39462|39617.3|39505.3|39573|39461|289
1650810300000|2022-04-24 14:25:00|39574.2|39462.2|39538|39426|39578.8|39466.8|39530|39418|361
1650810600000|2022-04-24 14:30:00|39537.5|39425.5|39477.1|39365.1|39572.6|39460.6|39435.6|39323.6|606
1650810900000|2022-04-24 14:35:00|39477.3|39365.3|39485.4|39373.4|39486.9|39374.9|39458.7|39346.7|415
1650811200000|2022-04-24 14:40:00|39485.3|39373.3|39765.3|39653.3|39803.2|39691.2|39475.2|39363.2|808
1650811500000|2022-04-24 14:45:00|39765.2|39653.2|39767.8|39655.8|39778.5|39666.5|39734.5|39622.5|557
1650811800000|2022-04-24 14:50:00|39767.5|39655.5|39883|39771|39997.3|39885.3|39761.2|39649.2|789
1650812100000|2022-04-24 14:55:00|39882.7|39770.7|39809.9|39697.9|39919.7|39807.7|39797.8|39685.8|486
1650812400000|2022-04-24 15:00:00|39808.4|39696.4|39849.1|39737.1|39893.1|39781.1|39808.4|39696.4|504
1650812700000|2022-04-24 15:05:00|39847|39735|39776.4|39664.4|39856.8|39744.8|39766.7|39654.7|500
1650813000000|2022-04-24 15:10:00|39777.3|39665.3|39752.5|39640.5|39782.2|39670.2|39748.4|39636.4|479
1650813300000|2022-04-24 15:15:00|39751.1|39639.1|39754.5|39642.5|39783.3|39671.3|39709.6|39597.6|505
1650813600000|2022-04-24 15:20:00|39755|39643|39809.7|39697.7|39810.5|39698.5|39751|39639|290
1650813900000|2022-04-24 15:25:00|39808.2|39696.2|39757.5|39645.5|39811.3|39699.3|39745.9|39633.9|313
1650814200000|2022-04-24 15:30:00|39758.6|39646.6|39729.2|39617.2|39771.8|39659.8|39723.8|39611.8|379
1650814500000|2022-04-24 15:35:00|39729.1|39617.1|39718.2|39606.2|39730.2|39618.2|39715.7|39603.7|238
1650814800000|2022-04-24 15:40:00|39714.8|39602.8|39706.7|39594.7|39722.4|39610.4|39705.3|39593.3|195
1650815100000|2022-04-24 15:45:00|39706.6|39594.6|39693.3|39581.3|39710.7|39598.7|39693|39581|199
1650815400000|2022-04-24 15:50:00|39701.4|39589.4|39699.4|39587.4|39713|39601|39699.2|39587.2|245
1650815700000|2022-04-24 15:55:00|39699.3|39587.3|39709.7|39597.7|39711.4|39599.4|39697.2|39585.2|186
1650816000000|2022-04-24 16:00:00|39709.9|39597.9|39748.8|39636.8|39762|39650|39708.7|39596.7|380
1650816300000|2022-04-24 16:05:00|39749.6|39637.6|39689.9|39577.9|39750.4|39638.4|39685.6|39573.6|391
1650816600000|2022-04-24 16:10:00|39688.4|39576.4|39709|39597|39713.4|39601.4|39685.1|39573.1|238
1650816900000|2022-04-24 16:15:00|39708.9|39596.9|39716|39604|39768.4|39656.4|39706.6|39594.6|348
1650817200000|2022-04-24 16:20:00|39716.3|39604.3|39631.7|39519.7|39720.4|39608.4|39603.8|39491.8|471
1650817500000|2022-04-24 16:25:00|39630.3|39518.3|39648.4|39536.4|39652.9|39540.9|39629|39517|230
1650817800000|2022-04-24 16:30:00|39648.5|39536.5|39512|39400|39648.5|39536.5|39504.9|39392.9|525
1650818100000|2022-04-24 16:35:00|39511.9|39399.9|39480.6|39368.6|39539.4|39427.4|39469.3|39357.3|456
1650818400000|2022-04-24 16:40:00|39480.5|39368.5|39498.7|39386.7|39512.9|39400.9|39470.2|39358.2|275
1650818700000|2022-04-24 16:45:00|39497.9|39385.9|39489.5|39377.5|39531.3|39419.3|39466.4|39354.4|482
1650819000000|2022-04-24 16:50:00|39489.3|39377.3|39248.7|39136.7|39496.2|39384.2|39094.9|38982.9|790
1650819300000|2022-04-24 16:55:00|39249.1|39137.1|39558.5|39446.5|39826.7|39714.7|39249.1|39137.1|941
1650819600000|2022-04-24 17:00:00|39559|39447|39467.3|39355.3|39585.7|39473.7|39448.3|39336.3|758
1650819900000|2022-04-24 17:05:00|39466.3|39354.3|39421.4|39309.4|39466.3|39354.3|39378.1|39266.1|656
1650820200000|2022-04-24 17:10:00|39421.6|39309.6|39381.6|39269.6|39479.4|39367.4|39379.4|39267.4|560
1650820500000|2022-04-24 17:15:00|39384.1|39272.1|39370.1|39258.1|39411.2|39299.2|39342.1|39230.1|572
1650820800000|2022-04-24 17:20:00|39370.7|39258.7|39288.1|39176.1|39377.2|39265.2|39242.7|39130.7|631
1650821100000|2022-04-24 17:25:00|39288.3|39176.3|39347.7|39235.7|39381.2|39269.2|39257.9|39145.9|678
1650821400000|2022-04-24 17:30:00|39348.9|39236.9|39414.5|39302.5|39431.8|39319.8|39334.3|39222.3|521
1650821700000|2022-04-24 17:35:00|39414.4|39302.4|39446.6|39334.6|39457.9|39345.9|39404.5|39292.5|426
1650822000000|2022-04-24 17:40:00|39446.4|39334.4|39476.1|39364.1|39476.2|39364.2|39414.8|39302.8|539
1650822300000|2022-04-24 17:45:00|39475.8|39363.8|39460.4|39348.4|39492|39380|39420.8|39308.8|422
1650822600000|2022-04-24 17:50:00|39460|39348|39458.4|39346.4|39483.7|39371.7|39425.3|39313.3|396
1650822900000|2022-04-24 17:55:00|39458.5|39346.5|39486.3|39374.3|39498.8|39386.8|39458.4|39346.4|339
1650823200000|2022-04-24 18:00:00|39486.4|39374.4|39504|39392|39513.9|39401.9|39474.1|39362.1|406
1650823500000|2022-04-24 18:05:00|39504.1|39392.1|39545.3|39433.3|39553.8|39441.8|39503.8|39391.8|411
1650823800000|2022-04-24 18:10:00|39545.4|39433.4|39546.1|39434.1|39550.9|39438.9|39521.8|39409.8|280
1650824100000|2022-04-24 18:15:00|39546.4|39434.4|39592.3|39480.3|39604|39492|39546.4|39434.4|351
1650824400000|2022-04-24 18:20:00|39592.4|39480.4|39644.4|39532.4|39644.9|39532.9|39589.2|39477.2|295
1650824700000|2022-04-24 18:25:00|39644.5|39532.5|39680|39568|39709.8|39597.8|39626.1|39514.1|476
1650825000000|2022-04-24 18:30:00|39679.8|39567.8|39664|39552|39679.8|39567.8|39646.6|39534.6|244
1650825300000|2022-04-24 18:35:00|39662.6|39550.6|39652.4|39540.4|39672.3|39560.3|39649.3|39537.3|214
1650825600000|2022-04-24 18:40:00|39650.2|39538.2|39662.9|39550.9|39675.7|39563.7|39646.7|39534.7|223
1650825900000|2022-04-24 18:45:00|39662.3|39550.3|39668.3|39556.3|39696.1|39584.1|39662.3|39550.3|296
1650826200000|2022-04-24 18:50:00|39668.4|39556.4|39697.5|39585.5|39705.4|39593.4|39656.3|39544.3|356
1650826500000|2022-04-24 18:55:00|39697.7|39585.7|39725.8|39613.8|39757.1|39645.1|39677|39565|435
1650826800000|2022-04-24 19:00:00|39726.2|39614.2|39744.7|39632.7|39857.4|39745.4|39726.2|39614.2|656
1650827100000|2022-04-24 19:05:00|39744.8|39632.8|39727.6|39615.6|39758.9|39646.9|39701.7|39589.7|496
1650827400000|2022-04-24 19:10:00|39727.3|39615.3|39749.4|39637.4|39795.6|39683.6|39727.3|39615.3|396
1650827700000|2022-04-24 19:15:00|39749.2|39637.2|39791.1|39679.1|39794.4|39682.4|39749|39637|359
1650828000000|2022-04-24 19:20:00|39789.1|39677.1|39790.2|39678.2|39812|39700|39787.6|39675.6|232
1650828300000|2022-04-24 19:25:00|39789.3|39677.3|39802.1|39690.1|39804.1|39692.1|39780|39668|243
1650828600000|2022-04-24 19:30:00|39802.4|39690.4|39770.8|39658.8|39803.2|39691.2|39753.8|39641.8|179
1650828900000|2022-04-24 19:35:00|39770.9|39658.9|39753.8|39641.8|39770.9|39658.9|39753.8|39641.8|78
1650829200000|2022-04-24 19:40:00|39753.7|39641.7|39762.7|39650.7|39766|39654|39733.5|39621.5|203
1650829500000|2022-04-24 19:45:00|39763.7|39651.7|39759|39617|39774.9|39662.9|39737.1|39600|257
1650829800000|2022-04-24 19:50:00|39759.1|39617.1|39775.8|39633.8|39780.9|39638.9|39747.7|39605.7|228
1650830100000|2022-04-24 19:55:00|39776.1|39634.1|39771.4|39629.4|39782.6|39640.6|39764|39622|242
1650830400000|2022-04-24 20:00:00|39772.9|39630.9|39764.7|39622.7|39797.6|39655.6|39762.8|39620.8|300
1650830700000|2022-04-24 20:05:00|39764.9|39622.9|39721.5|39579.5|39778.3|39636.3|39720.3|39578.3|337
1650831000000|2022-04-24 20:10:00|39721.9|39579.9|39663|39521|39729.3|39587.3|39656|39514|296
1650831300000|2022-04-24 20:15:00|39661.9|39519.9|39611.3|39469.3|39667.9|39525.9|39588.6|39446.6|339
1650831600000|2022-04-24 20:20:00|39611.2|39469.2|39566.4|39424.4|39611.4|39469.4|39561.8|39419.8|330
1650831900000|2022-04-24 20:25:00|39566.7|39424.7|39589.3|39447.3|39598.9|39456.9|39565.7|39423.7|268
1650832200000|2022-04-24 20:30:00|39589.2|39447.2|39605.2|39463.2|39616.3|39474.3|39587.6|39445.6|167
1650832500000|2022-04-24 20:35:00|39604.6|39462.6|39586.2|39444.2|39620|39478|39579.6|39437.6|160
1650832800000|2022-04-24 20:40:00|39586.3|39444.3|39595.5|39453.5|39595.5|39453.5|39574.9|39432.9|214
1650833100000|2022-04-24 20:45:00|39595.9|39453.9|39609.2|39467.2|39609.4|39467.4|39579.8|39437.8|216
1650833400000|2022-04-24 20:50:00|39609.3|39467.3|39565.3|39423.3|39621.6|39479.6|39563.6|39421.6|223
1650833700000|2022-04-24 20:55:00|39565.9|39423.9|39579.2|39437.2|39582.8|39440.8|39559.2|39417.2|270
1650834000000|2022-04-24 21:00:00|39579.3|39437.3|39560.8|39448.8|39595.6|39453.6|39556|39417.2|279
1650834300000|2022-04-24 21:05:00|39560.5|39448.5|39546.4|39434.4|39571.7|39459.7|39514.3|39402.3|176
1650834600000|2022-04-24 21:10:00|39546|39434|39567.7|39455.7|39567.7|39455.7|39524.2|39412.2|132
1650834900000|2022-04-24 21:15:00|39569.1|39457.1|39573.4|39461.4|39574|39462|39539|39427|118
1650835200000|2022-04-24 21:20:00|39573.2|39461.2|39604.5|39492.5|39606.7|39494.7|39566.2|39454.2|148
1650835500000|2022-04-24 21:25:00|39605|39493|39656.9|39544.9|39658|39546|39600.7|39488.7|192
1650835800000|2022-04-24 21:30:00|39653.4|39541.4|39649.6|39537.6|39671.4|39559.4|39635|39523|112
1650836100000|2022-04-24 21:35:00|39640|39528|39625.9|39513.9|39649.6|39537.6|39598.3|39486.3|29
1650836400000|2022-04-24 21:40:00|39624.9|39512.9|39647.9|39535.9|39651.8|39539.8|39624.8|39512.8|180
1650836700000|2022-04-24 21:45:00|39647.5|39535.5|39656.2|39544.2|39658.4|39546.4|39643.4|39531.4|266
1650837000000|2022-04-24 21:50:00|39655.6|39543.6|39676.1|39564.1|39685|39573|39653.2|39541.2|215
1650837300000|2022-04-24 21:55:00|39675.7|39563.7|39704.1|39592.1|39704.1|39592.1|39661.2|39549.2|193
1650837600000|2022-04-24 22:00:00|39700.8|39588.8|39644.9|39532.9|39724.3|39612.3|39627.2|39515.2|268
1650837900000|2022-04-24 22:05:00|39629.2|39517.2|39796.9|39684.9|39829.8|39717.8|39623.4|39511.4|384
1650838200000|2022-04-24 22:10:00|39801.1|39689.1|39809.8|39697.8|39821.6|39709.6|39773.5|39661.5|299
1650838500000|2022-04-24 22:15:00|39807.4|39695.4|39792.7|39680.7|39817.6|39705.6|39778.7|39666.7|268
1650838800000|2022-04-24 22:20:00|39796.1|39684.1|39777.5|39665.5|39797.2|39685.2|39755.7|39643.7|206
1650839100000|2022-04-24 22:25:00|39765.8|39653.8|39762|39650|39786|39674|39760.2|39648.2|164
1650839400000|2022-04-24 22:30:00|39758.1|39646.1|39783.6|39671.6|39792.8|39680.8|39746.5|39634.5|238
1650839700000|2022-04-24 22:35:00|39783.8|39671.8|39750.2|39638.2|39810.5|39698.5|39716.9|39604.9|200
1650840000000|2022-04-24 22:40:00|39749.8|39637.8|39659.3|39547.3|39750|39638|39648.4|39536.4|357
1650840300000|2022-04-24 22:45:00|39656.1|39544.1|39626.5|39514.5|39659.5|39547.5|39600.7|39488.7|195
1650840600000|2022-04-24 22:50:00|39627.6|39515.6|39615.8|39503.8|39627.6|39515.6|39595.2|39483.2|193
1650840900000|2022-04-24 22:55:00|39617.3|39505.3|39614.2|39502.2|39632.4|39520.4|39605.1|39493.1|171
1650841200000|2022-04-24 23:00:00|39616|39504|39600.5|39488.5|39623.1|39511.1|39600.5|39488.5|182
1650841500000|2022-04-24 23:05:00|39596.1|39484.1|39565|39453|39618.1|39506.1|39550.2|39438.2|296
1650841800000|2022-04-24 23:10:00|39566.4|39454.4|39623.6|39511.6|39634|39522|39566.4|39454.4|217
1650842100000|2022-04-24 23:15:00|39624.3|39512.3|39562.9|39450.9|39634.4|39522.4|39539.5|39427.5|246
1650842400000|2022-04-24 23:20:00|39561.4|39449.4|39587.9|39475.9|39587.9|39475.9|39557.6|39445.6|145
1650842700000|2022-04-24 23:25:00|39579.5|39467.5|39605.1|39493.1|39605.1|39493.1|39542.2|39430.2|354
1650843000000|2022-04-24 23:30:00|39604.9|39492.9|39611.8|39499.8|39623.4|39511.4|39599.6|39487.6|206
1650843300000|2022-04-24 23:35:00|39609.8|39497.8|39554.7|39442.7|39615.4|39503.4|39516.1|39404.1|227
1650843600000|2022-04-24 23:40:00|39554.9|39442.9|39584.6|39472.6|39588.6|39476.6|39548.9|39436.9|194
1650843900000|2022-04-24 23:45:00|39583.7|39471.7|39546.4|39434.4|39591.3|39479.3|39546.4|39434.4|159
1650844200000|2022-04-24 23:50:00|39538.7|39426.7|39525.4|39413.4|39546.9|39434.9|39494.8|39382.8|125
1650844500000|2022-04-24 23:55:00|39520.8|39408.8|39521.2|39409.2|39526.7|39414.7|39488.2|39376.2|225
1650844800000|2022-04-25 00:00:00|39519.4|39407.4|39487.9|39375.9|39564.1|39452.1|39470.7|39358.7|296
1650845100000|2022-04-25 00:05:00|39485.5|39373.5|39399.7|39287.7|39503.2|39391.2|39373|39261|207
1650845400000|2022-04-25 00:10:00|39400.4|39288.4|39347.1|39235.1|39406.5|39294.5|39291.4|39179.4|407
1650845700000|2022-04-25 00:15:00|39345.3|39233.3|39311.5|39199.5|39355.1|39243.1|39254.8|39142.8|554
1650846000000|2022-04-25 00:20:00|39304.4|39192.4|38906.3|38794.3|39311.5|39199.5|38863.5|38751.5|613
1650846300000|2022-04-25 00:25:00|38907.9|38795.9|39081.5|38969.5|39153.6|39041.6|38907.9|38795.9|902
1650846600000|2022-04-25 00:30:00|39076.9|38964.9|39050.5|38938.5|39136.9|39024.9|38997.3|38885.3|696
1650846900000|2022-04-25 00:35:00|39050.6|38938.6|39132.9|39020.9|39134.6|39022.6|39033.1|38921.1|470
1650847200000|2022-04-25 00:40:00|39133.2|39021.2|39097.7|38985.7|39136.1|39024.1|39071.6|38959.6|431
1650847500000|2022-04-25 00:45:00|39105.4|38993.4|39047.4|38935.4|39109.9|38997.9|39020.5|38908.5|339
1650847800000|2022-04-25 00:50:00|39059.1|38947.1|38764.8|38652.8|39089.6|38977.6|38763.5|38651.5|486
1650848100000|2022-04-25 00:55:00|38779.1|38667.1|38916.5|38804.5|38996.6|38884.6|38777.9|38665.9|669
1650848400000|2022-04-25 01:00:00|38917.3|38805.3|38883.7|38771.7|38967.1|38855.1|38827.9|38715.9|609
1650848700000|2022-04-25 01:05:00|38883.6|38771.6|38985.6|38873.6|39010.5|38898.5|38820.5|38708.5|489
1650849000000|2022-04-25 01:10:00|38982.4|38870.4|38962.5|38850.5|39062.6|38950.6|38949.1|38837.1|513
1650849300000|2022-04-25 01:15:00|38963.6|38851.6|38992.1|38880.1|39022.1|38910.1|38959.9|38847.9|364
1650849600000|2022-04-25 01:20:00|38989|38877|38977.6|38865.6|39003.8|38891.8|38939.9|38827.9|484
1650849900000|2022-04-25 01:25:00|38974.4|38862.4|38994.1|38882.1|39025.1|38913.1|38950|38838|395
1650850200000|2022-04-25 01:30:00|38996.6|38884.6|39031.1|38919.1|39046.1|38934.1|38983|38871|341
1650850500000|2022-04-25 01:35:00|39030.8|38918.8|39147.9|39035.9|39149.6|39037.6|39028.2|38916.2|411
1650850800000|2022-04-25 01:40:00|39148.7|39036.7|39155.2|39043.2|39178.4|39066.4|39124.6|39012.6|558
1650851100000|2022-04-25 01:45:00|39156.6|39044.6|39064.9|38952.9|39158.6|39046.6|39061.5|38949.5|394
1650851400000|2022-04-25 01:50:00|39066.1|38954.1|39063.8|38951.8|39100.3|38988.3|39060.2|38948.2|337
1650851700000|2022-04-25 01:55:00|39062.4|38950.4|39179.5|39067.5|39210.4|39098.4|39055|38943|392
1650852000000|2022-04-25 02:00:00|39182|39070|39188.9|39076.9|39202.3|39090.3|39152.2|39040.2|416
1650852300000|2022-04-25 02:05:00|39188|39076|39150.1|39038.1|39190.2|39078.2|39113.1|39001.1|293
1650852600000|2022-04-25 02:10:00|39149.7|39037.7|39148|39036|39152.4|39040.4|39136.8|39024.8|197
1650852900000|2022-04-25 02:15:00|39148.1|39036.1|39149.8|39037.8|39161.3|39049.3|39129.9|39017.9|188
1650853200000|2022-04-25 02:20:00|39153.9|39041.9|39129.4|39017.4|39166.1|39054.1|39127.3|39015.3|274
1650853500000|2022-04-25 02:25:00|39138|39026|39055.8|38943.8|39138|39026|39050|38938|288
1650853800000|2022-04-25 02:30:00|39065.1|38953.1|39068.4|38956.4|39089.8|38977.8|39043.1|38931.1|219
1650854100000|2022-04-25 02:35:00|39072|38960|39070.9|38958.9|39102.1|38990.1|39057|38945|247
1650854400000|2022-04-25 02:40:00|39070.5|38958.5|39057.1|38945.1|39085.3|38973.3|39041.1|38929.1|163
1650854700000|2022-04-25 02:45:00|39055.8|38943.8|39058.8|38946.8|39077.3|38965.3|39043.1|38931.1|143
1650855000000|2022-04-25 02:50:00|39056.4|38944.4|39133|39021|39155.8|39043.8|39048.2|38936.2|258
1650855300000|2022-04-25 02:55:00|39141.5|39029.5|39154.2|39042.2|39173.9|39061.9|39099.5|38987.5|192
1650855600000|2022-04-25 03:00:00|39153.7|39041.7|39184|39072|39194.1|39082.1|39149.6|39037.6|279
1650855900000|2022-04-25 03:05:00|39190|39078|39186.1|39074.1|39199.6|39087.6|39170.4|39058.4|346
1650856200000|2022-04-25 03:10:00|39182.9|39070.9|39227.1|39115.1|39261.2|39149.2|39182.9|39070.9|308
1650856500000|2022-04-25 03:15:00|39227|39115|39272.1|39160.1|39274.8|39162.8|39223.5|39111.5|389
1650856800000|2022-04-25 03:20:00|39274.4|39162.4|39315.4|39203.4|39345.9|39233.9|39274.1|39162.1|257
1650857100000|2022-04-25 03:25:00|39314.3|39202.3|39304|39192|39315.8|39203.8|39284.7|39172.7|175
1650857400000|2022-04-25 03:30:00|39304.8|39192.8|39293.9|39181.9|39311.1|39199.1|39264.8|39152.8|339
1650857700000|2022-04-25 03:35:00|39289.9|39177.9|39296|39184|39319.8|39207.8|39277.5|39165.5|232
1650858000000|2022-04-25 03:40:00|39293.4|39181.4|39309.7|39197.7|39342.6|39230.6|39285.7|39173.7|255
1650858300000|2022-04-25 03:45:00|39307.8|39195.8|39315.6|39203.6|39320.4|39208.4|39269.4|39157.4|330
1650858600000|2022-04-25 03:50:00|39304.6|39192.6|39296.9|39184.9|39315.6|39203.6|39267.6|39155.6|311
1650858900000|2022-04-25 03:55:00|39297.6|39185.6|39309.7|39197.7|39330|39218|39284.4|39172.4|154
1650859200000|2022-04-25 04:00:00|39312.9|39200.9|39276.4|39164.4|39315.6|39203.6|39267.5|39155.5|196
1650859500000|2022-04-25 04:05:00|39283.2|39171.2|39256.1|39144.1|39285|39173|39245|39133|238
1650859800000|2022-04-25 04:10:00|39257.9|39145.9|39246.6|39134.6|39272.2|39160.2|39223.4|39111.4|328
1650860100000|2022-04-25 04:15:00|39243.9|39131.9|39178|39066|39249.1|39137.1|39173.3|39061.3|279
1650860400000|2022-04-25 04:20:00|39174.7|39062.7|39187.5|39075.5|39194.4|39082.4|39123|39011|279
1650860700000|2022-04-25 04:25:00|39191|39079|39173.5|39061.5|39193.8|39081.8|39156|39044|300
1650861000000|2022-04-25 04:30:00|39174.3|39062.3|39169.9|39057.9|39192.1|39080.1|39164|39052|189
1650861300000|2022-04-25 04:35:00|39171|39059|39198.4|39086.4|39216|39104|39169|39057|256
1650861600000|2022-04-25 04:40:00|39168.3|39056.3|39197.4|39085.4|39212.8|39100.8|39166.1|39054.1|141
1650861900000|2022-04-25 04:45:00|39195.1|39083.1|39228|39116|39228.3|39116.3|39181|39069|137
1650862200000|2022-04-25 04:50:00|39228.2|39116.2|39229.6|39117.6|39257.3|39145.3|39220.2|39108.2|229
1650862500000|2022-04-25 04:55:00|39223.8|39111.8|39198.9|39086.9|39245.4|39133.4|39195.7|39083.7|107
1650862800000|2022-04-25 05:00:00|39199.7|39087.7|39201.2|39089.2|39224.6|39112.6|39189.2|39077.2|220
1650863100000|2022-04-25 05:05:00|39201.7|39089.7|39135.7|39023.7|39204.8|39092.8|39127.3|39015.3|232
1650863400000|2022-04-25 05:10:00|39133.5|39021.5|39231.9|39119.9|39231.9|39119.9|39133.5|39021.5|269
1650863700000|2022-04-25 05:15:00|39230.4|39118.4|39254.5|39142.5|39269.9|39157.9|39216|39104|307
1650864000000|2022-04-25 05:20:00|39255.5|39143.5|39271.5|39159.5|39289.1|39177.1|39255.5|39143.5|338
1650864300000|2022-04-25 05:25:00|39270.5|39158.5|39249|39137|39271.5|39159.5|39238|39126|162
1650864600000|2022-04-25 05:30:00|39233.3|39121.3|39194.4|39082.4|39249|39137|39183.1|39071.1|216
1650864900000|2022-04-25 05:35:00|39192.8|39080.8|39153|39041|39198.9|39086.9|39128.9|39016.9|317
1650865200000|2022-04-25 05:40:00|39152.3|39040.3|39107.7|38995.7|39156.1|39044.1|39084.8|38972.8|324
1650865500000|2022-04-25 05:45:00|39105.7|38993.7|39110|38998|39118.1|39006.1|39098|38986|273
1650865800000|2022-04-25 05:50:00|39105.5|38993.5|39071.3|38959.3|39105.5|38993.5|39012.4|38900.4|332
1650866100000|2022-04-25 05:55:00|39065.6|38953.6|39047|38935|39076.1|38964.1|39043|38931|294
1650866400000|2022-04-25 06:00:00|39046.6|38934.6|39051|38939|39083.5|38971.5|39042.7|38930.7|395
1650866700000|2022-04-25 06:05:00|39050.1|38938.1|39045.2|38933.2|39066.1|38954.1|38983.5|38871.5|490
1650867000000|2022-04-25 06:10:00|39044.9|38932.9|38979.1|38867.1|39060.9|38948.9|38942.3|38830.3|324
1650867300000|2022-04-25 06:15:00|38964.2|38852.2|38948.6|38836.6|39019.6|38907.6|38942.9|38830.9|413
1650867600000|2022-04-25 06:20:00|38948.3|38836.3|39051.9|38939.9|39058.4|38946.4|38948.3|38836.3|331
1650867900000|2022-04-25 06:25:00|39052.6|38940.6|39045.6|38933.6|39114|39002|39038.9|38926.9|399
1650868200000|2022-04-25 06:30:00|39047.5|38935.5|39073.8|38961.8|39094.9|38982.9|39046.3|38934.3|361
1650868500000|2022-04-25 06:35:00|39073.2|38961.2|39013.9|38901.9|39080.5|38968.5|38997.4|38885.4|360
1650868800000|2022-04-25 06:40:00|39014.3|38902.3|38949.3|38837.3|39028.8|38916.8|38879.3|38767.3|606
1650869100000|2022-04-25 06:45:00|38948|38836|38968.1|38856.1|38970|38858|38916.6|38804.6|459
1650869400000|2022-04-25 06:50:00|38968.3|38856.3|38829.6|38717.6|38970.4|38858.4|38757.8|38645.8|829
1650869700000|2022-04-25 06:55:00|38827.8|38715.8|38700.1|38588.1|38827.8|38715.8|38659.1|38547.1|738
1650870000000|2022-04-25 07:00:00|38698.7|38586.7|38359.3|38247.3|38736.7|38624.7|38281.9|38169.9|913
1650870300000|2022-04-25 07:05:00|38366|38254|38503.9|38391.9|38570|38458|38304.4|38192.4|867
1650870600000|2022-04-25 07:10:00|38505|38393|38533.5|38421.5|38595.5|38483.5|38494.4|38382.4|694
1650870900000|2022-04-25 07:15:00|38534.1|38422.1|38559.7|38447.7|38589.6|38477.6|38498.7|38386.7|603
1650871200000|2022-04-25 07:20:00|38557.5|38445.5|38561.7|38449.7|38575.7|38463.7|38505.5|38393.5|574
1650871500000|2022-04-25 07:25:00|38562.6|38450.6|38558.5|38446.5|38623.4|38511.4|38541.6|38429.6|506
1650871800000|2022-04-25 07:30:00|38571.4|38459.4|38491.9|38379.9|38571.4|38459.4|38459.8|38347.8|422
1650872100000|2022-04-25 07:35:00|38491.8|38379.8|38544|38432|38557.1|38445.1|38491.8|38379.8|464
1650872400000|2022-04-25 07:40:00|38545|38433|38555.6|38443.6|38569.8|38457.8|38482.5|38370.5|439
1650872700000|2022-04-25 07:45:00|38555.9|38443.9|38589.7|38477.7|38616.5|38504.5|38542.8|38430.8|272
1650873000000|2022-04-25 07:50:00|38586.9|38474.9|38522.2|38410.2|38591.5|38479.5|38498|38386|503
1650873300000|2022-04-25 07:55:00|38522.4|38410.4|38534.1|38422.1|38547.6|38435.6|38509.1|38397.1|346
1650873600000|2022-04-25 08:00:00|38518.3|38406.3|38523.5|38411.5|38528.3|38416.3|38452.7|38340.7|534
1650873900000|2022-04-25 08:05:00|38523.3|38411.3|38574.9|38462.9|38582.6|38470.6|38518.8|38406.8|287
1650874200000|2022-04-25 08:10:00|38577.6|38465.6|38571.6|38459.6|38620|38508|38564.5|38452.5|395
1650874500000|2022-04-25 08:15:00|38569.7|38457.7|38568.9|38456.9|38618.8|38506.8|38560.3|38448.3|342
1650874800000|2022-04-25 08:20:00|38587.8|38475.8|38562.1|38450.1|38616.8|38504.8|38556|38444|297
1650875100000|2022-04-25 08:25:00|38561|38449|38540.7|38428.7|38572.7|38460.7|38536.7|38424.7|233
1650875400000|2022-04-25 08:30:00|38538.7|38426.7|38576.1|38464.1|38591.9|38479.9|38534.6|38422.6|318
1650875700000|2022-04-25 08:35:00|38578.3|38466.3|38607.9|38495.9|38617.9|38505.9|38574.1|38462.1|279
1650876000000|2022-04-25 08:40:00|38604.8|38492.8|38597.7|38485.7|38621.5|38509.5|38585.6|38473.6|199
1650876300000|2022-04-25 08:45:00|38597.1|38485.1|38536.1|38424.1|38601.7|38489.7|38523.1|38411.1|340
1650876600000|2022-04-25 08:50:00|38531.5|38419.5|38499.9|38387.9|38543.4|38431.4|38487.7|38375.7|374
1650876900000|2022-04-25 08:55:00|38498.7|38386.7|38478.6|38366.6|38501.4|38389.4|38460.6|38348.6|239
1650877200000|2022-04-25 09:00:00|38478.8|38366.8|38471.4|38359.4|38499.8|38387.8|38446.3|38334.3|346
1650877500000|2022-04-25 09:05:00|38476.4|38364.4|38527.1|38415.1|38532.3|38420.3|38460.5|38348.5|297
1650877800000|2022-04-25 09:10:00|38529.4|38417.4|38448.5|38336.5|38533.4|38421.4|38442.9|38330.9|457
1650878100000|2022-04-25 09:15:00|38449.1|38337.1|38384.4|38272.4|38475.3|38363.3|38332.1|38220.1|567
1650878400000|2022-04-25 09:20:00|38384.3|38272.3|38356.2|38244.2|38401|38289|38278.8|38166.8|489
1650878700000|2022-04-25 09:25:00|38357.2|38245.2|38421.8|38309.8|38438.6|38326.6|38357.2|38245.2|550
1650879000000|2022-04-25 09:30:00|38425.9|38313.9|38586.3|38474.3|38590.6|38478.6|38415.4|38303.4|507
1650879300000|2022-04-25 09:35:00|38588.5|38476.5|38582.5|38470.5|38606.2|38494.2|38560.2|38448.2|276
1650879600000|2022-04-25 09:40:00|38583.5|38471.5|38652.3|38540.3|38688.2|38576.2|38583.5|38471.5|315
1650879900000|2022-04-25 09:45:00|38652.2|38540.2|38637.3|38525.3|38662.2|38550.2|38612.6|38500.6|349
1650880200000|2022-04-25 09:50:00|38638|38526|38641.4|38529.4|38657.2|38545.2|38603.9|38491.9|269
1650880500000|2022-04-25 09:55:00|38641.3|38529.3|38650|38538|38655|38543|38615.1|38503.1|306
1650880800000|2022-04-25 10:00:00|38649.3|38537.3|38625|38513|38703.8|38591.8|38625|38513|421
1650881100000|2022-04-25 10:05:00|38624.1|38512.1|38581.8|38469.8|38647.9|38535.9|38537.1|38425.1|317
1650881400000|2022-04-25 10:10:00|38579.6|38467.6|38562.8|38450.8|38587.9|38475.9|38553.2|38441.2|344
1650881700000|2022-04-25 10:15:00|38568.1|38456.1|38573.4|38461.4|38591.5|38479.5|38547.7|38435.7|229
1650882000000|2022-04-25 10:20:00|38572.4|38460.4|38580.2|38468.2|38610.8|38498.8|38560.2|38448.2|206
1650882300000|2022-04-25 10:25:00|38582.3|38470.3|38567|38455|38586.7|38474.7|38544.5|38432.5|263
1650882600000|2022-04-25 10:30:00|38569.4|38457.4|38541.4|38429.4|38573.3|38461.3|38537.2|38425.2|189
1650882900000|2022-04-25 10:35:00|38537.1|38425.1|38527.3|38415.3|38563.3|38451.3|38514|38402|256
1650883200000|2022-04-25 10:40:00|38530.4|38418.4|38533.3|38421.3|38556.6|38444.6|38512.9|38400.9|257
1650883500000|2022-04-25 10:45:00|38534.4|38422.4|38569.5|38457.5|38571.5|38459.5|38534.4|38422.4|183
1650883800000|2022-04-25 10:50:00|38570.3|38458.3|38557.2|38445.2|38574.9|38462.9|38537.5|38425.5|239
1650884100000|2022-04-25 10:55:00|38557.7|38445.7|38503.5|38391.5|38562.4|38450.4|38480.5|38368.5|287
1650884400000|2022-04-25 11:00:00|38504|38392|38499.1|38387.1|38505.5|38393.5|38465.8|38353.8|344
1650884700000|2022-04-25 11:05:00|38500.2|38388.2|38496.1|38384.1|38504.4|38392.4|38478.6|38366.6|165
1650885000000|2022-04-25 11:10:00|38501.3|38389.3|38442.1|38330.1|38516.6|38404.6|38428.4|38316.4|264
1650885300000|2022-04-25 11:15:00|38450.1|38338.1|38453.7|38341.7|38477.1|38365.1|38412.8|38300.8|446
1650885600000|2022-04-25 11:20:00|38454.1|38342.1|38986.7|38874.7|38987.4|38875.4|38453|38341|446
1650885900000|2022-04-25 11:25:00|38983.5|38871.5|38744.9|38632.9|38995.5|38883.5|38665.6|38553.6|731
1650886200000|2022-04-25 11:30:00|38744|38632|38763.1|38651.1|38856|38744|38732.4|38620.4|685
1650886500000|2022-04-25 11:35:00|38755.4|38643.4|38777.2|38665.2|38831.8|38719.8|38742.7|38630.7|406
1650886800000|2022-04-25 11:40:00|38780|38668|38832.6|38720.6|38840.1|38728.1|38749.8|38637.8|394
1650887100000|2022-04-25 11:45:00|38830.2|38718.2|38927.4|38815.4|38980.7|38868.7|38793.2|38681.2|620
1650887400000|2022-04-25 11:50:00|38926.8|38814.8|38870.9|38758.9|38943.7|38831.7|38860.8|38748.8|510
1650887700000|2022-04-25 11:55:00|38870.5|38758.5|38889.9|38777.9|38891.8|38779.8|38842.7|38730.7|447
1650888000000|2022-04-25 12:00:00|38891|38779|38866.1|38754.1|38898.8|38786.8|38860.3|38748.3|506
1650888300000|2022-04-25 12:05:00|38867|38755|38840.4|38728.4|38867.9|38755.9|38832.8|38720.8|414
1650888600000|2022-04-25 12:10:00|38840.2|38728.2|38853.7|38741.7|38870.1|38758.1|38809.3|38697.3|398
1650888900000|2022-04-25 12:15:00|38855|38743|38945.5|38833.5|38945.8|38833.8|38838.6|38726.6|466
1650889200000|2022-04-25 12:20:00|38943|38831|39011.5|38899.5|39053.5|38941.5|38906.3|38794.3|461
1650889500000|2022-04-25 12:25:00|39011.8|38899.8|39022.7|38910.7|39024.1|38912.1|38951.9|38839.9|645
1650889800000|2022-04-25 12:30:00|39021.6|38909.6|38989.6|38877.6|39042.8|38930.8|38971.2|38859.2|583
1650890100000|2022-04-25 12:35:00|38988.2|38876.2|38974.7|38862.7|38996.5|38884.5|38942.5|38830.5|490
1650890400000|2022-04-25 12:40:00|38975.1|38863.1|38931.9|38819.9|38986.9|38874.9|38931.9|38819.9|496
1650890700000|2022-04-25 12:45:00|38932.5|38820.5|38884.7|38772.7|38940|38828|38877.4|38765.4|351
1650891000000|2022-04-25 12:50:00|38885.9|38773.9|38872.4|38760.4|38897.7|38785.7|38854.7|38742.7|338
1650891300000|2022-04-25 12:55:00|38864.4|38752.4|38877.1|38765.1|38889.5|38777.5|38864.4|38752.4|422
1650891600000|2022-04-25 13:00:00|38865.3|38753.3|38816.7|38704.7|38865.5|38753.5|38809.7|38697.7|210
1650891900000|2022-04-25 13:05:00|38799.1|38687.1|38821.7|38709.7|38838.9|38726.9|38760.7|38648.7|350
1650892200000|2022-04-25 13:10:00|38823.9|38711.9|38866.3|38754.3|38872.1|38760.1|38815.7|38703.7|215
1650892500000|2022-04-25 13:15:00|38866.2|38754.2|38868.3|38756.3|38880|38768|38846.9|38734.9|255
1650892800000|2022-04-25 13:20:00|38869.6|38757.6|38874.3|38762.3|38893|38781|38856.6|38744.6|273
1650893100000|2022-04-25 13:25:00|38874|38762|38863.3|38751.3|38893.4|38781.4|38842.7|38730.7|346
1650893400000|2022-04-25 13:30:00|38863.2|38751.2|38755.6|38643.6|38864|38752|38718.5|38606.5|537
1650893700000|2022-04-25 13:35:00|38752|38640|39136.6|39024.6|39301.7|39189.7|38752|38640|687
1650894000000|2022-04-25 13:40:00|39136.5|39024.5|39013.9|38901.9|39222|39110|39011.8|38899.8|710
1650894300000|2022-04-25 13:45:00|39020.4|38908.4|38891.6|38779.6|39027.2|38915.2|38854.9|38742.9|606
1650894600000|2022-04-25 13:50:00|38922.2|38810.2|38859.5|38747.5|39055.7|38943.7|38807.1|38695.1|458
1650894900000|2022-04-25 13:55:00|38859.6|38747.6|38801.4|38689.4|38924.9|38812.9|38794|38682|486
1650895200000|2022-04-25 14:00:00|38807.5|38695.5|38783.9|38671.9|38823.4|38711.4|38737.1|38625.1|471
1650895500000|2022-04-25 14:05:00|38780.3|38668.3|38909.5|38797.5|38917.2|38805.2|38757.5|38645.5|349
1650895800000|2022-04-25 14:10:00|38909.7|38797.7|38825.3|38713.3|38947.8|38835.8|38804.5|38692.5|377
1650896100000|2022-04-25 14:15:00|38825.1|38713.1|38812.2|38700.2|38837.5|38725.5|38768.8|38656.8|416
1650896400000|2022-04-25 14:20:00|38812.4|38700.4|38884.4|38772.4|38887.2|38775.2|38730.5|38618.5|432
1650896700000|2022-04-25 14:25:00|38888.3|38776.3|39056.3|38944.3|39083.2|38971.2|38888.3|38776.3|323
1650897000000|2022-04-25 14:30:00|39061|38949|39370.1|39258.1|39458.5|39346.5|39057.9|38945.9|537
1650897300000|2022-04-25 14:35:00|39371.1|39259.1|39297.3|39185.3|39442.5|39330.5|39290.3|39178.3|521
1650897600000|2022-04-25 14:40:00|39291.8|39179.8|39211|39099|39314|39202|39187.3|39075.3|495
1650897900000|2022-04-25 14:45:00|39201.7|39089.7|39215.4|39103.4|39288|39176|39182|39070|511
1650898200000|2022-04-25 14:50:00|39219.7|39107.7|39139.4|39027.4|39223.8|39111.8|39044.5|38932.5|406
1650898500000|2022-04-25 14:55:00|39144.9|39032.9|39119.5|39007.5|39194.1|39082.1|39108|38996|321
1650898800000|2022-04-25 15:00:00|39118.8|39006.8|39173.1|39061.1|39183.2|39071.2|39108.8|38996.8|376
1650899100000|2022-04-25 15:05:00|39169.5|39057.5|39169.1|39057.1|39180.1|39068.1|39100.1|38988.1|289
1650899400000|2022-04-25 15:10:00|39171.4|39059.4|39298.1|39186.1|39422.5|39310.5|39146.6|39034.6|586
1650899700000|2022-04-25 15:15:00|39301.3|39189.3|39237.4|39125.4|39304|39192|39164.9|39052.9|369
1650900000000|2022-04-25 15:20:00|39237.2|39125.2|39296.4|39184.4|39360.7|39248.7|39237.2|39125.2|558
1650900300000|2022-04-25 15:25:00|39297.2|39185.2|39293.7|39181.7|39368.4|39256.4|39279.6|39167.6|332
1650900600000|2022-04-25 15:30:00|39291.5|39179.5|39246.9|39134.9|39293.2|39181.2|39222.4|39110.4|482
1650900900000|2022-04-25 15:35:00|39244|39132|39255|39143|39348.1|39236.1|39234.3|39122.3|469
1650901200000|2022-04-25 15:40:00|39257.8|39145.8|39199.3|39087.3|39285.7|39173.7|39182.6|39070.6|418
1650901500000|2022-04-25 15:45:00|39194.9|39082.9|39009.2|38897.2|39194.9|39082.9|38998.3|38886.3|739
1650901800000|2022-04-25 15:50:00|39017.2|38905.2|39030.2|38918.2|39062.2|38950.2|38988.6|38876.6|494
1650902100000|2022-04-25 15:55:00|39029.9|38917.9|39036.5|38924.5|39065.2|38953.2|39003.2|38891.2|507
1650902400000|2022-04-25 16:00:00|39033.7|38921.7|39040.5|38928.5|39040.5|38928.5|38989.3|38877.3|298
1650902700000|2022-04-25 16:05:00|39040.9|38928.9|39164.4|39052.4|39216|39104|39028.3|38916.3|562
1650903000000|2022-04-25 16:10:00|39164.6|39052.6|39391.5|39279.5|39391.5|39279.5|39144.3|39032.3|739
1650903300000|2022-04-25 16:15:00|39390.5|39278.5|39408.8|39296.8|39554|39442|39383|39271|667
1650903600000|2022-04-25 16:20:00|39396|39284|39478.7|39366.7|39510.7|39398.7|39391.1|39279.1|569
1650903900000|2022-04-25 16:25:00|39479.1|39367.1|39420.8|39308.8|39489.9|39377.9|39400.8|39288.8|409
1650904200000|2022-04-25 16:30:00|39434.6|39322.6|39484.8|39372.8|39496.1|39384.1|39373.1|39261.1|385
1650904500000|2022-04-25 16:35:00|39481.8|39369.8|39506.6|39394.6|39536.4|39424.4|39465.5|39353.5|324
1650904800000|2022-04-25 16:40:00|39496.3|39384.3|39607.4|39495.4|39667.2|39555.2|39468.5|39356.5|499
1650905100000|2022-04-25 16:45:00|39603.3|39491.3|39703.3|39591.3|39724.5|39612.5|39544.9|39432.9|530
1650905400000|2022-04-25 16:50:00|39701.7|39589.7|39630.2|39518.2|39706.6|39594.6|39618|39506|518
1650905700000|2022-04-25 16:55:00|39623.2|39511.2|39538.7|39426.7|39639|39527|39536.8|39424.8|577
1650906000000|2022-04-25 17:00:00|39539.3|39427.3|39526.2|39414.2|39575.8|39463.8|39482.9|39370.9|438
1650906300000|2022-04-25 17:05:00|39526.1|39414.1|39511.5|39399.5|39542.1|39430.1|39485.1|39373.1|453
1650906600000|2022-04-25 17:10:00|39511.9|39399.9|39550|39438|39597|39485|39474.3|39362.3|379
1650906900000|2022-04-25 17:15:00|39550.5|39438.5|39610.6|39498.6|39621|39509|39548.3|39436.3|423
1650907200000|2022-04-25 17:20:00|39610.4|39498.4|39619.4|39507.4|39628.9|39516.9|39563.3|39451.3|301
1650907500000|2022-04-25 17:25:00|39618.3|39506.3|39561.2|39449.2|39631|39519|39532.7|39420.7|355
1650907800000|2022-04-25 17:30:00|39568.1|39456.1|39448.2|39336.2|39600.4|39488.4|39441.2|39329.2|455
1650908100000|2022-04-25 17:35:00|39448.6|39336.6|39452.6|39340.6|39467|39355|39432.9|39320.9|329
1650908400000|2022-04-25 17:40:00|39451.1|39339.1|39462.4|39350.4|39515.8|39403.8|39444.6|39332.6|355
1650908700000|2022-04-25 17:45:00|39466.5|39354.5|39468.2|39356.2|39472.6|39360.6|39436|39324|243
1650909000000|2022-04-25 17:50:00|39467.7|39355.7|39432.6|39320.6|39491.7|39379.7|39423.4|39311.4|351
1650909300000|2022-04-25 17:55:00|39443.5|39331.5|39456.5|39344.5|39474.5|39362.5|39421.8|39309.8|391
1650909600000|2022-04-25 18:00:00|39458.3|39346.3|39400.7|39288.7|39463.3|39351.3|39390.8|39278.8|310
1650909900000|2022-04-25 18:05:00|39401.4|39289.4|39469.8|39357.8|39482|39370|39396.4|39284.4|292
1650910200000|2022-04-25 18:10:00|39471.5|39359.5|39468.4|39356.4|39501.9|39389.9|39417.6|39305.6|332
1650910500000|2022-04-25 18:15:00|39471|39359|39499.3|39387.3|39530.3|39418.3|39469.5|39357.5|348
1650910800000|2022-04-25 18:20:00|39500.5|39388.5|39510.5|39398.5|39566.5|39454.5|39491.6|39379.6|291
1650911100000|2022-04-25 18:25:00|39518|39406|39566.4|39454.4|39586.4|39474.4|39508.8|39396.8|359
1650911400000|2022-04-25 18:30:00|39565.1|39453.1|39604.4|39492.4|39614.1|39502.1|39538.5|39426.5|190
1650911700000|2022-04-25 18:35:00|39604|39492|39632.8|39520.8|39656.4|39544.4|39570.1|39458.1|266
1650912000000|2022-04-25 18:40:00|39628.6|39516.6|39631.2|39519.2|39659.3|39547.3|39614.6|39502.6|297
1650912300000|2022-04-25 18:45:00|39628.2|39516.2|40272|40160|40327|40215|39615.3|39503.3|734
1650912600000|2022-04-25 18:50:00|40272.3|40160.3|40290.1|40178.1|40302.3|40190.3|40146.9|40034.9|718
1650912900000|2022-04-25 18:55:00|40290.9|40178.9|39962.9|39850.9|40304.2|40192.2|39962.9|39850.9|717
1650913200000|2022-04-25 19:00:00|39963.7|39851.7|39928.8|39816.8|40020.6|39908.6|39888.2|39776.2|665
1650913500000|2022-04-25 19:05:00|39929.6|39817.6|39890.1|39778.1|39938.7|39826.7|39866.1|39754.1|493
1650913800000|2022-04-25 19:10:00|39892.5|39780.5|39872.7|39760.7|39893|39781|39834.6|39722.6|481
1650914100000|2022-04-25 19:15:00|39885.5|39773.5|40130.5|40018.5|40147|40035|39881|39769|587
1650914400000|2022-04-25 19:20:00|40129|40017|40222.8|40110.8|40283|40171|40123.7|40011.7|607
1650914700000|2022-04-25 19:25:00|40226|40114|40266.6|40154.6|40296|40184|40100|39988|673
1650915000000|2022-04-25 19:30:00|40264.5|40152.5|40282.1|40170.1|40427.6|40315.6|40258.2|40146.2|816
1650915300000|2022-04-25 19:35:00|40282.7|40170.7|40364.2|40252.2|40394.5|40282.5|40274.3|40162.3|616
1650915600000|2022-04-25 19:40:00|40362.5|40250.5|40317|40205|40381.5|40269.5|40204.8|40092.8|571
1650915900000|2022-04-25 19:45:00|40327.2|40215.2|40224.5|40112.5|40342.7|40230.7|40211.6|40099.6|566
1650916200000|2022-04-25 19:50:00|40228.1|40116.1|40280.3|40168.3|40281.7|40169.7|40174.9|40062.9|735
1650916500000|2022-04-25 19:55:00|40280.1|40168.1|40297.4|40185.4|40320.7|40208.7|40255.8|40143.8|491
1650916800000|2022-04-25 20:00:00|40293.1|40181.1|40365.4|40253.4|40386.9|40274.9|40289.3|40177.3|369
1650917100000|2022-04-25 20:05:00|40366.5|40254.5|40327.8|40215.8|40368.4|40256.4|40308.9|40196.9|406
1650917400000|2022-04-25 20:10:00|40328.9|40216.9|40215.7|40103.7|40337.1|40225.1|40209.6|40097.6|376
1650917700000|2022-04-25 20:15:00|40213.1|40101.1|40242.4|40130.4|40249.6|40137.6|40206.5|40094.5|235
1650918000000|2022-04-25 20:20:00|40240|40128|40189.3|40077.3|40284.6|40172.6|40185.9|40073.9|339
1650918300000|2022-04-25 20:25:00|40191.5|40079.5|40179.7|40067.7|40196.7|40084.7|40157|40045|379
1650918600000|2022-04-25 20:30:00|40179.1|40067.1|40175.9|40063.9|40190.2|40078.2|40159|40047|182
1650918900000|2022-04-25 20:35:00|40176|40064|40190.1|40078.1|40190.9|40078.9|40129.2|40017.2|329
1650919200000|2022-04-25 20:40:00|40190.5|40078.5|40226.8|40114.8|40244.7|40132.7|40180|40068|253
1650919500000|2022-04-25 20:45:00|40229.1|40117.1|40193.3|40081.3|40241.9|40129.9|40179.4|40067.4|442
1650919800000|2022-04-25 20:50:00|40189.9|40077.9|40185.2|40073.2|40200.7|40088.7|40156.8|40044.8|368
1650920100000|2022-04-25 20:55:00|40186.4|40074.4|40237|40125|40241.4|40129.4|40172.6|40060.6|252
1650920400000|2022-04-25 21:00:00|40236.8|40124.8|40189.8|40077.8|40247.6|40135.6|40186.7|40074.7|231
1650920700000|2022-04-25 21:05:00|40189.6|40077.6|40225.4|40113.4|40231.3|40119.3|40188.7|40076.7|254
1650921000000|2022-04-25 21:10:00|40225.2|40113.2|40256.3|40144.3|40259.1|40147.1|40222.7|40110.7|164
1650921300000|2022-04-25 21:15:00|40255.4|40143.4|40191.5|40079.5|40260.3|40148.3|40183|40071|231
1650921600000|2022-04-25 21:20:00|40191.7|40079.7|40178.2|40066.2|40206|40094|40178.2|40066.2|115
1650921900000|2022-04-25 21:25:00|40180.1|40068.1|40143.5|40031.5|40184.7|40072.7|40139.3|40027.3|174
1650922200000|2022-04-25 21:30:00|40140.7|40028.7|40217.9|40105.9|40228.6|40116.6|40136|40024|214
1650922500000|2022-04-25 21:35:00|40217.6|40105.6|40226.3|40114.3|40246.4|40134.4|40175|40063|179
1650922800000|2022-04-25 21:40:00|40226.7|40114.7|40242.9|40130.9|40244.6|40132.6|40223.1|40111.1|58
1650923100000|2022-04-25 21:45:00|40242.6|40130.6|40225.9|40113.9|40250.9|40138.9|40199.6|40087.6|190
1650923400000|2022-04-25 21:50:00|40225.3|40113.3|40296.4|40184.4|40301.3|40189.3|40224.8|40112.8|224
1650923700000|2022-04-25 21:55:00|40298.5|40186.5|40286.4|40174.4|40298.5|40186.5|40260.6|40148.6|184
1650924000000|2022-04-25 22:00:00|40285.8|40173.8|40233.6|40121.6|40333.1|40221.1|40229.8|40117.8|335
1650924300000|2022-04-25 22:05:00|40233.4|40121.4|40216.8|40104.8|40256|40144|40204.8|40092.8|324
1650924600000|2022-04-25 22:10:00|40214|40102|40257.3|40145.3|40278|40166|40213.8|40101.8|318
1650924900000|2022-04-25 22:15:00|40257.2|40145.2|40268.2|40156.2|40283.8|40171.8|40254.2|40142.2|108
1650925200000|2022-04-25 22:20:00|40268.5|40156.5|40241.7|40129.7|40282.2|40170.2|40225.9|40113.9|342
1650925500000|2022-04-25 22:25:00|40254.8|40142.8|40303.3|40191.3|40314.6|40202.6|40254.8|40142.8|206
1650925800000|2022-04-25 22:30:00|40304.2|40192.2|40335.6|40223.6|40336.2|40224.2|40288.6|40176.6|224
1650926100000|2022-04-25 22:35:00|40335.5|40223.5|40345.8|40233.8|40355|40243|40305.1|40193.1|203
1650926400000|2022-04-25 22:40:00|40344.2|40232.2|40416.4|40304.4|40417.2|40305.2|40331.4|40219.4|249
1650926700000|2022-04-25 22:45:00|40416.5|40304.5|40427.3|40315.3|40643.5|40531.5|40410.8|40298.8|457
1650927000000|2022-04-25 22:50:00|40425.6|40313.6|40393.7|40281.7|40426.9|40314.9|40362.1|40250.1|353
1650927300000|2022-04-25 22:55:00|40395.8|40283.8|40410.4|40298.4|40453.1|40341.1|40390.8|40278.8|321
1650927600000|2022-04-25 23:00:00|40410.5|40298.5|40367.5|40255.5|40468.6|40356.6|40356.6|40244.6|343
1650927900000|2022-04-25 23:05:00|40367.3|40255.3|40331|40219|40367.5|40255.5|40306.4|40194.4|377
1650928200000|2022-04-25 23:10:00|40330.7|40218.7|40416.2|40304.2|40416.4|40304.4|40322.5|40210.5|271
1650928500000|2022-04-25 23:15:00|40415.9|40303.9|40571.7|40459.7|40628.9|40516.9|40412.6|40300.6|360
1650928800000|2022-04-25 23:20:00|40571.8|40459.8|40582.3|40470.3|40610.4|40498.4|40522.7|40410.7|248
1650929100000|2022-04-25 23:25:00|40581.6|40469.6|40492.2|40380.2|40589.5|40477.5|40483.1|40371.1|263
1650929400000|2022-04-25 23:30:00|40492.3|40380.3|40555|40443|40583.7|40471.7|40492.3|40380.3|209
1650929700000|2022-04-25 23:35:00|40549.4|40437.4|40562|40450|40572.6|40460.6|40543.5|40431.5|125
1650930000000|2022-04-25 23:40:00|40562.1|40450.1|40518.1|40406.1|40576|40464|40517.9|40405.9|131
1650930300000|2022-04-25 23:45:00|40517.6|40405.6|40548.1|40436.1|40558.7|40446.7|40513.9|40401.9|256
1650930600000|2022-04-25 23:50:00|40548.2|40436.2|40506.2|40394.2|40556.2|40444.2|40506.2|40394.2|150
1650930900000|2022-04-25 23:55:00|40507|40395|40494.8|40382.8|40522.4|40410.4|40470.8|40358.8|149
1650931200000|2022-04-26 00:00:00|40493.5|40381.5|40535.6|40423.6|40632.8|40520.8|40488.5|40376.5|394
1650931500000|2022-04-26 00:05:00|40530|40418|40484.2|40372.2|40579.5|40467.5|40475|40363|423
1650931800000|2022-04-26 00:10:00|40484.1|40372.1|40517.7|40405.7|40517.7|40405.7|40479.2|40367.2|327
1650932100000|2022-04-26 00:15:00|40517.8|40405.8|40469.8|40357.8|40521.4|40409.4|40454.8|40342.8|249
1650932400000|2022-04-26 00:20:00|40456.4|40344.4|40534.6|40422.6|40545.9|40433.9|40452.8|40340.8|334
1650932700000|2022-04-26 00:25:00|40531.7|40419.7|40610.4|40498.4|40628.8|40516.8|40528.6|40416.6|373
1650933000000|2022-04-26 00:30:00|40610|40498|40660|40548|40697.5|40585.5|40585.3|40473.3|393
1650933300000|2022-04-26 00:35:00|40660.8|40548.8|40704.1|40592.1|40819.8|40707.8|40659.8|40547.8|360
1650933600000|2022-04-26 00:40:00|40703.5|40591.5|40670.9|40558.9|40704.6|40592.6|40635.7|40523.7|271
1650933900000|2022-04-26 00:45:00|40673.1|40561.1|40631.4|40519.4|40712.5|40600.5|40629.8|40517.8|315
1650934200000|2022-04-26 00:50:00|40634.8|40522.8|40641.2|40529.2|40655.4|40543.4|40634.1|40522.1|214
1650934500000|2022-04-26 00:55:00|40640.6|40528.6|40624.6|40512.6|40648.5|40536.5|40605.1|40493.1|185
1650934800000|2022-04-26 01:00:00|40624.4|40512.4|40645.3|40533.3|40649.4|40537.4|40601.3|40489.3|245
1650935100000|2022-04-26 01:05:00|40631|40519|40597.1|40485.1|40645.3|40533.3|40580.6|40468.6|224
1650935400000|2022-04-26 01:10:00|40594.7|40482.7|40606.4|40494.4|40607.4|40495.4|40579.9|40467.9|215
1650935700000|2022-04-26 01:15:00|40604.4|40492.4|40632.5|40520.5|40649.4|40537.4|40590.4|40478.4|187
1650936000000|2022-04-26 01:20:00|40634.4|40522.4|40631.8|40519.8|40677.7|40565.7|40615.4|40503.4|266
1650936300000|2022-04-26 01:25:00|40633.1|40521.1|40597|40485|40644|40532|40580|40468|203
1650936600000|2022-04-26 01:30:00|40599.4|40487.4|40564.3|40452.3|40612.7|40500.7|40551.1|40439.1|185
1650936900000|2022-04-26 01:35:00|40571.9|40459.9|40557.6|40445.6|40571.9|40459.9|40511.4|40399.4|305
1650937200000|2022-04-26 01:40:00|40558.7|40446.7|40595.5|40483.5|40606.6|40494.6|40556|40444|248
1650937500000|2022-04-26 01:45:00|40595|40483|40580.8|40468.8|40612.9|40500.9|40570|40458|216
1650937800000|2022-04-26 01:50:00|40580.6|40468.6|40544.3|40432.3|40596.4|40484.4|40525.4|40413.4|167
1650938100000|2022-04-26 01:55:00|40541|40429|40536.4|40424.4|40546.4|40434.4|40520.2|40408.2|201
1650938400000|2022-04-26 02:00:00|40535.5|40423.5|40534.3|40422.3|40552.9|40440.9|40511.1|40399.1|211
1650938700000|2022-04-26 02:05:00|40534.1|40422.1|40534.9|40422.9|40544.8|40432.8|40506.2|40394.2|215
1650939000000|2022-04-26 02:10:00|40535|40423|40546.1|40434.1|40553.5|40441.5|40529.3|40417.3|158
1650939300000|2022-04-26 02:15:00|40550.7|40438.7|40591.1|40479.1|40600.9|40488.9|40547.4|40435.4|176
1650939600000|2022-04-26 02:20:00|40591.7|40479.7|40601.4|40489.4|40605.4|40493.4|40590.5|40478.5|104
1650939900000|2022-04-26 02:25:00|40601.3|40489.3|40618|40506|40618.5|40506.5|40599.6|40487.6|147
1650940200000|2022-04-26 02:30:00|40617.8|40505.8|40600.8|40488.8|40652.4|40540.4|40600.7|40488.7|266
1650940500000|2022-04-26 02:35:00|40601.9|40489.9|40523.1|40411.1|40610.4|40498.4|40518.2|40406.2|228
1650940800000|2022-04-26 02:40:00|40519|40407|40524.8|40412.8|40530.7|40418.7|40461.1|40349.1|327
1650941100000|2022-04-26 02:45:00|40521.9|40409.9|40571.5|40459.5|40580.9|40468.9|40500.1|40388.1|273
1650941400000|2022-04-26 02:50:00|40571.9|40459.9|40572.6|40460.6|40580.8|40468.8|40544.7|40432.7|112
1650941700000|2022-04-26 02:55:00|40580.8|40468.8|40580.3|40468.3|40589.1|40477.1|40550|40438|170
1650942000000|2022-04-26 03:00:00|40581.9|40469.9|40596.5|40484.5|40627.9|40515.9|40569.7|40457.7|177
1650942300000|2022-04-26 03:05:00|40594.9|40482.9|40624.1|40512.1|40630|40518|40592.5|40480.5|173
1650942600000|2022-04-26 03:10:00|40625.4|40513.4|40624|40512|40632.4|40520.4|40603.2|40491.2|104
1650942900000|2022-04-26 03:15:00|40623.8|40511.8|40631.5|40519.5|40639.4|40527.4|40614.2|40502.2|142
1650943200000|2022-04-26 03:20:00|40631.8|40519.8|40645.1|40533.1|40645.1|40533.1|40616.8|40504.8|172
1650943500000|2022-04-26 03:25:00|40637.7|40525.7|40695|40583|40695|40583|40629.2|40517.2|201
1650943800000|2022-04-26 03:30:00|40689|40577|40636.1|40524.1|40689|40577|40636.1|40524.1|112
1650944100000|2022-04-26 03:35:00|40651.4|40539.4|40617.7|40505.7|40658.1|40546.1|40600.3|40488.3|157
1650944400000|2022-04-26 03:40:00|40606.2|40494.2|40579.5|40467.5|40611.1|40499.1|40565.4|40453.4|180
1650944700000|2022-04-26 03:45:00|40572.4|40460.4|40574.9|40462.9|40588.1|40476.1|40549|40437|157
1650945000000|2022-04-26 03:50:00|40574.8|40462.8|40582.9|40470.9|40583.4|40471.4|40571.3|40459.3|186
1650945300000|2022-04-26 03:55:00|40578|40466|40598.2|40486.2|40598.3|40486.3|40573.3|40461.3|202
1650945600000|2022-04-26 04:00:00|40598.7|40486.7|40592.4|40480.4|40655.7|40543.7|40592.4|40480.4|216
1650945900000|2022-04-26 04:05:00|40593.8|40481.8|40592.4|40480.4|40610.5|40498.5|40587.5|40475.5|237
1650946200000|2022-04-26 04:10:00|40597|40485|40571.6|40459.6|40597|40485|40558|40446|146
1650946500000|2022-04-26 04:15:00|40569.5|40457.5|40577.6|40465.6|40581.5|40469.5|40560.8|40448.8|141
1650946800000|2022-04-26 04:20:00|40574.6|40462.6|40607|40495|40628.2|40516.2|40572.7|40460.7|256
1650947100000|2022-04-26 04:25:00|40612.4|40500.4|40630.3|40518.3|40647.7|40535.7|40607|40495|196
1650947400000|2022-04-26 04:30:00|40631|40519|40663.4|40551.4|40670|40558|40630.3|40518.3|190
1650947700000|2022-04-26 04:35:00|40666.7|40554.7|40663.4|40551.4|40675.4|40563.4|40655|40543|129
1650948000000|2022-04-26 04:40:00|40657.4|40545.4|40647.1|40535.1|40682.6|40570.6|40645.4|40533.4|134
1650948300000|2022-04-26 04:45:00|40653|40541|40657.7|40545.7|40675.9|40563.9|40642.5|40530.5|242
1650948600000|2022-04-26 04:50:00|40657.8|40545.8|40644.5|40532.5|40657.8|40545.8|40622.9|40510.9|142
1650948900000|2022-04-26 04:55:00|40652.1|40540.1|40628.2|40516.2|40661.6|40549.6|40622.5|40510.5|111
1650949200000|2022-04-26 05:00:00|40633.9|40521.9|40633.2|40521.2|40666.3|40554.3|40619|40507|224
1650949500000|2022-04-26 05:05:00|40640.9|40528.9|40653.7|40541.7|40662.2|40550.2|40635.2|40523.2|161
1650949800000|2022-04-26 05:10:00|40653.4|40541.4|40633.1|40521.1|40673|40561|40623.6|40511.6|245
1650950100000|2022-04-26 05:15:00|40632|40520|40648|40536|40648|40536|40611.6|40499.6|254
1650950400000|2022-04-26 05:20:00|40647.2|40535.2|40678.3|40566.3|40684.6|40572.6|40636.2|40524.2|174
1650950700000|2022-04-26 05:25:00|40676.4|40564.4|40677.8|40565.8|40701.8|40589.8|40672.8|40560.8|216
1650951000000|2022-04-26 05:30:00|40675.6|40563.6|40655.9|40543.9|40682.7|40570.7|40652|40540|237
1650951300000|2022-04-26 05:35:00|40654.9|40542.9|40603.6|40491.6|40667.1|40555.1|40585.3|40473.3|198
1650951600000|2022-04-26 05:40:00|40603.7|40491.7|40688|40576|40688|40576|40595.2|40483.2|299
1650951900000|2022-04-26 05:45:00|40688.2|40576.2|40700.6|40588.6|40702.7|40590.7|40678.7|40566.7|145
1650952200000|2022-04-26 05:50:00|40701.5|40589.5|40672.2|40560.2|40746.5|40634.5|40667.9|40555.9|212
1650952500000|2022-04-26 05:55:00|40664.4|40552.4|40651.5|40539.5|40664.6|40552.6|40647.7|40535.7|146
1650952800000|2022-04-26 06:00:00|40650.3|40538.3|40638.7|40526.7|40672|40560|40615|40503|318
1650953100000|2022-04-26 06:05:00|40639.7|40527.7|40636.4|40524.4|40650.9|40538.9|40588.3|40476.3|319
1650953400000|2022-04-26 06:10:00|40640.8|40528.8|40629.5|40517.5|40651.7|40539.7|40629|40517|238
1650953700000|2022-04-26 06:15:00|40630.4|40518.4|40579.3|40467.3|40630.7|40518.7|40573.5|40461.5|247
1650954000000|2022-04-26 06:20:00|40580.9|40468.9|40568.7|40456.7|40580.9|40468.9|40557|40445|216
1650954300000|2022-04-26 06:25:00|40568.3|40456.3|40554.1|40442.1|40572|40460|40537.2|40425.2|226
1650954600000|2022-04-26 06:30:00|40553.9|40441.9|40560.6|40448.6|40594.9|40482.9|40553.9|40441.9|149
1650954900000|2022-04-26 06:35:00|40558.7|40446.7|40535.6|40423.6|40562.1|40450.1|40520|40408|335
1650955200000|2022-04-26 06:40:00|40537.8|40425.8|40552.4|40440.4|40558.7|40446.7|40537.8|40425.8|181
1650955500000|2022-04-26 06:45:00|40554.3|40442.3|40600.1|40488.1|40603.6|40491.6|40541.8|40429.8|368
1650955800000|2022-04-26 06:50:00|40603|40491|40581.4|40469.4|40628|40516|40573.4|40461.4|292
1650956100000|2022-04-26 06:55:00|40580.6|40468.6|40573.6|40461.6|40586.3|40474.3|40555.8|40443.8|265
1650956400000|2022-04-26 07:00:00|40574.8|40462.8|40549.6|40437.6|40591|40479|40531.1|40419.1|321
1650956700000|2022-04-26 07:05:00|40548.2|40436.2|40575.2|40463.2|40585.1|40473.1|40461.6|40349.6|431
1650957000000|2022-04-26 07:10:00|40575|40463|40656|40544|40696|40584|40558.8|40446.8|355
1650957300000|2022-04-26 07:15:00|40654|40542|40651.6|40539.6|40680.8|40568.8|40625.9|40513.9|221
1650957600000|2022-04-26 07:20:00|40655.9|40543.9|40633.6|40521.6|40655.9|40543.9|40621.2|40509.2|218
1650957900000|2022-04-26 07:25:00|40633.5|40521.5|40625|40513|40645.6|40533.6|40605.7|40493.7|126
1650958200000|2022-04-26 07:30:00|40628.4|40516.4|40675.3|40563.3|40680.4|40568.4|40618.9|40506.9|251
1650958500000|2022-04-26 07:35:00|40674.1|40562.1|40673.1|40561.1|40684|40572|40660.7|40548.7|175
1650958800000|2022-04-26 07:40:00|40670.5|40558.5|40663.9|40551.9|40688.4|40576.4|40663.7|40551.7|174
1650959100000|2022-04-26 07:45:00|40668.9|40556.9|40694.8|40582.8|40699.8|40587.8|40666.3|40554.3|187
1650959400000|2022-04-26 07:50:00|40694|40582|40703.7|40591.7|40718.5|40606.5|40692.8|40580.8|218
1650959700000|2022-04-26 07:55:00|40701|40589|40642.2|40530.2|40702.5|40590.5|40634.9|40522.9|168
1650960000000|2022-04-26 08:00:00|40647.3|40535.3|40655.2|40543.2|40681|40569|40637|40525|228
1650960300000|2022-04-26 08:05:00|40666.4|40554.4|40690.9|40578.9|40697.8|40585.8|40644.3|40532.3|195
1650960600000|2022-04-26 08:10:00|40690.1|40578.1|40711.5|40599.5|40733.5|40621.5|40689|40577|216
1650960900000|2022-04-26 08:15:00|40717.5|40605.5|40703.8|40591.8|40717.5|40605.5|40694.6|40582.6|175
1650961200000|2022-04-26 08:20:00|40706|40594|40779|40667|40843.3|40731.3|40706|40594|311
1650961500000|2022-04-26 08:25:00|40776.2|40664.2|40666.4|40554.4|40776.2|40664.2|40665.5|40553.5|367
1650961800000|2022-04-26 08:30:00|40666.9|40554.9|40601|40489|40670.5|40558.5|40556.2|40444.2|391
1650962100000|2022-04-26 08:35:00|40597.7|40485.7|40566.6|40454.6|40611|40499|40538.7|40426.7|296
1650962400000|2022-04-26 08:40:00|40567.5|40455.5|40560.3|40448.3|40574.5|40462.5|40544.4|40432.4|148
1650962700000|2022-04-26 08:45:00|40561|40449|40550.7|40438.7|40591.8|40479.8|40543.5|40431.5|305
1650963000000|2022-04-26 08:50:00|40550.6|40438.6|40557.1|40445.1|40565.6|40453.6|40512.4|40400.4|255
1650963300000|2022-04-26 08:55:00|40556.8|40444.8|40567.9|40455.9|40573.1|40461.1|40540.8|40428.8|347
1650963600000|2022-04-26 09:00:00|40570.9|40458.9|40543.8|40431.8|40576|40464|40540|40428|264
1650963900000|2022-04-26 09:05:00|40540|40428|40536.1|40424.1|40543|40431|40524.4|40412.4|260
1650964200000|2022-04-26 09:10:00|40536.4|40424.4|40538.7|40426.7|40573.7|40461.7|40532.2|40420.2|243
1650964500000|2022-04-26 09:15:00|40538.4|40426.4|40556|40444|40556|40444|40525|40413|219
1650964800000|2022-04-26 09:20:00|40554|40442|40529.7|40417.7|40554|40442|40500.4|40388.4|259
1650965100000|2022-04-26 09:25:00|40527.7|40415.7|40539.3|40427.3|40553.7|40441.7|40527.7|40415.7|207
1650965400000|2022-04-26 09:30:00|40540.6|40428.6|40573|40461|40588.8|40476.8|40537.9|40425.9|234
1650965700000|2022-04-26 09:35:00|40572.4|40460.4|40566.8|40454.8|40579.1|40467.1|40565.2|40453.2|186
1650966000000|2022-04-26 09:40:00|40563.2|40451.2|40496.7|40384.7|40563.2|40451.2|40481.2|40369.2|276
1650966300000|2022-04-26 09:45:00|40495.9|40383.9|40435.9|40323.9|40498.4|40386.4|40408.9|40296.9|513
1650966600000|2022-04-26 09:50:00|40437.2|40325.2|40428.1|40316.1|40442.8|40330.8|40401.2|40289.2|315
1650966900000|2022-04-26 09:55:00|40428.4|40316.4|40441.3|40329.3|40459.8|40347.8|40424.6|40312.6|223
1650967200000|2022-04-26 10:00:00|40440.4|40328.4|40461.8|40349.8|40463|40351|40434.9|40322.9|187
1650967500000|2022-04-26 10:05:00|40461.7|40349.7|40428|40316|40463.3|40351.3|40406.8|40294.8|215
1650967800000|2022-04-26 10:10:00|40425.5|40313.5|40470|40358|40499.1|40387.1|40400|40288|281
1650968100000|2022-04-26 10:15:00|40469.9|40357.9|40420.2|40308.2|40472.9|40360.9|40417|40305|190
1650968400000|2022-04-26 10:20:00|40421.2|40309.2|40460.8|40348.8|40476.3|40364.3|40421.2|40309.2|262
1650968700000|2022-04-26 10:25:00|40458.3|40346.3|40480.6|40368.6|40480.6|40368.6|40458.3|40346.3|286
1650969000000|2022-04-26 10:30:00|40479.8|40367.8|40460.9|40348.9|40486.6|40374.6|40457.3|40345.3|260
1650969300000|2022-04-26 10:35:00|40459.1|40347.1|40460.1|40348.1|40474.9|40362.9|40436.7|40324.7|128
1650969600000|2022-04-26 10:40:00|40453.3|40341.3|40433.3|40321.3|40468|40356|40426.1|40314.1|314
1650969900000|2022-04-26 10:45:00|40433.6|40321.6|40415.4|40303.4|40440.7|40328.7|40414.8|40302.8|163
1650970200000|2022-04-26 10:50:00|40409.1|40297.1|40410.7|40298.7|40427.4|40315.4|40403.4|40291.4|251
1650970500000|2022-04-26 10:55:00|40413|40301|40434.4|40322.4|40447.8|40335.8|40409.3|40297.3|214
1650970800000|2022-04-26 11:00:00|40431|40319|40419.3|40307.3|40453.8|40341.8|40419|40307|157
1650971100000|2022-04-26 11:05:00|40422.9|40310.9|40343.7|40231.7|40437.8|40325.8|40320.5|40208.5|234
1650971400000|2022-04-26 11:10:00|40343.9|40231.9|40503.1|40391.1|40551.4|40439.4|40340.1|40228.1|527
1650971700000|2022-04-26 11:15:00|40503.6|40391.6|40535.6|40423.6|40535.6|40423.6|40465.9|40353.9|337
1650972000000|2022-04-26 11:20:00|40535.3|40423.3|40586|40474|40613.5|40501.5|40533.7|40421.7|308
1650972300000|2022-04-26 11:25:00|40586.4|40474.4|40593.8|40481.8|40593.8|40481.8|40560.1|40448.1|329
1650972600000|2022-04-26 11:30:00|40588.8|40476.8|40555.8|40443.8|40588.8|40476.8|40542.3|40430.3|277
1650972900000|2022-04-26 11:35:00|40553.6|40441.6|40535.8|40423.8|40563.3|40451.3|40526.6|40414.6|146
1650973200000|2022-04-26 11:40:00|40534.9|40422.9|40548.5|40436.5|40553.5|40441.5|40506.4|40394.4|248
1650973500000|2022-04-26 11:45:00|40550.1|40438.1|40572.1|40460.1|40577.5|40465.5|40539.5|40427.5|156
1650973800000|2022-04-26 11:50:00|40565|40453|40527.2|40415.2|40586.9|40474.9|40527.2|40415.2|284
1650974100000|2022-04-26 11:55:00|40527|40415|40521.5|40409.5|40545.7|40433.7|40516|40404|178
1650974400000|2022-04-26 12:00:00|40523.5|40411.5|40523.3|40411.3|40556|40444|40523.3|40411.3|180
1650974700000|2022-04-26 12:05:00|40521.6|40409.6|40562.8|40450.8|40562.8|40450.8|40489.8|40377.8|294
1650975000000|2022-04-26 12:10:00|40564.1|40452.1|40576.3|40464.3|40610.6|40498.6|40556.7|40444.7|397
1650975300000|2022-04-26 12:15:00|40576.2|40464.2|40550.8|40438.8|40586|40474|40540.1|40428.1|363
1650975600000|2022-04-26 12:20:00|40551.3|40439.3|40538.5|40426.5|40554.6|40442.6|40538|40426|155
1650975900000|2022-04-26 12:25:00|40537.5|40425.5|40585.6|40473.6|40612.4|40500.4|40525.6|40413.6|364
1650976200000|2022-04-26 12:30:00|40583.6|40471.6|40670|40558|40681.8|40569.8|40572.7|40460.7|394
1650976500000|2022-04-26 12:35:00|40668.5|40556.5|40563.3|40451.3|40672|40560|40560.8|40448.8|443
1650976800000|2022-04-26 12:40:00|40568.1|40456.1|40485.9|40373.9|40568.1|40456.1|40469.4|40357.4|412
1650977100000|2022-04-26 12:45:00|40483.8|40371.8|40421.6|40309.6|40483.8|40371.8|40343|40231|614
1650977400000|2022-04-26 12:50:00|40421.4|40309.4|40372.7|40260.7|40425|40313|40276.8|40164.8|561
1650977700000|2022-04-26 12:55:00|40370.3|40258.3|40343.7|40231.7|40407.7|40295.7|40325.7|40213.7|421
1650978000000|2022-04-26 13:00:00|40343.8|40231.8|40330.1|40218.1|40347.4|40235.4|40267|40155|445
1650978300000|2022-04-26 13:05:00|40330.2|40218.2|40377.2|40265.2|40403|40291|40319.4|40207.4|357
1650978600000|2022-04-26 13:10:00|40380.2|40268.2|40357.2|40245.2|40396.7|40284.7|40296|40184|502
1650978900000|2022-04-26 13:15:00|40355.9|40243.9|40295.2|40183.2|40366.8|40254.8|40291.4|40179.4|340
1650979200000|2022-04-26 13:20:00|40295.9|40183.9|40188.4|40076.4|40305|40193|40158|40046|574
1650979500000|2022-04-26 13:25:00|40187.5|40075.5|40265.9|40153.9|40310.1|40198.1|40181.2|40069.2|533
1650979800000|2022-04-26 13:30:00|40266|40154|40141.9|40029.9|40300.3|40188.3|40133.8|40021.8|625
1650980100000|2022-04-26 13:35:00|40135.7|40023.7|40082.5|39970.5|40160.6|40048.6|40062.3|39950.3|583
1650980400000|2022-04-26 13:40:00|40082.1|39970.1|40029.3|39917.3|40126.7|40014.7|40004.5|39892.5|612
1650980700000|2022-04-26 13:45:00|40024.6|39912.6|40026.5|39914.5|40118|40006|40009.6|39897.6|478
1650981000000|2022-04-26 13:50:00|40024.4|39912.4|40004.7|39892.7|40047.2|39935.2|39993.4|39881.4|341
1650981300000|2022-04-26 13:55:00|39993.1|39881.1|39885.5|39773.5|40012.2|39900.2|39871.3|39759.3|451
1650981600000|2022-04-26 14:00:00|39887.5|39775.5|39801.4|39689.4|39887.5|39775.5|39708.9|39596.9|440
1650981900000|2022-04-26 14:05:00|39800.8|39688.8|39851.2|39739.2|39869.2|39757.2|39739.3|39627.3|529
1650982200000|2022-04-26 14:10:00|39844.5|39732.5|39828.2|39716.2|39871|39759|39775.5|39663.5|526
1650982500000|2022-04-26 14:15:00|39829.8|39717.8|39644.8|39532.8|39839.3|39727.3|39626.2|39514.2|542
1650982800000|2022-04-26 14:20:00|39644.6|39532.6|39650.1|39538.1|39713.7|39601.7|39600.8|39488.8|521
1650983100000|2022-04-26 14:25:00|39650.3|39538.3|39728|39616|39728|39616|39628|39516|448
1650983400000|2022-04-26 14:30:00|39728.7|39616.7|39666|39554|39744.3|39632.3|39664.5|39552.5|445
1650983700000|2022-04-26 14:35:00|39662.8|39550.8|39586.4|39474.4|39694.1|39582.1|39570.5|39458.5|492
1650984000000|2022-04-26 14:40:00|39586.5|39474.5|39494.5|39382.5|39619.4|39507.4|39483.8|39371.8|471
1650984300000|2022-04-26 14:45:00|39492.3|39380.3|39540|39428|39576|39464|39487.1|39375.1|638
1650984600000|2022-04-26 14:50:00|39542.4|39430.4|39410|39298|39542.4|39430.4|39405.6|39293.6|626
1650984900000|2022-04-26 14:55:00|39411.9|39299.9|39330.4|39218.4|39413.2|39301.2|39299.8|39187.8|706
1650985200000|2022-04-26 15:00:00|39320.6|39208.6|39288.8|39176.8|39326|39214|39204|39092|583
1650985500000|2022-04-26 15:05:00|39288.7|39176.7|39371.9|39259.9|39383.3|39271.3|39141.7|39029.7|569
1650985800000|2022-04-26 15:10:00|39374|39262|39384.3|39272.3|39412.9|39300.9|39348.8|39236.8|464
1650986100000|2022-04-26 15:15:00|39386.4|39274.4|39190.4|39078.4|39386.8|39274.8|39190.4|39078.4|688
1650986400000|2022-04-26 15:20:00|39190.2|39078.2|39289.5|39177.5|39316.5|39204.5|39124.5|39012.5|745
1650986700000|2022-04-26 15:25:00|39289.4|39177.4|39205.5|39093.5|39309.5|39197.5|39195.7|39083.7|489
1650987000000|2022-04-26 15:30:00|39202.2|39090.2|39226.1|39114.1|39266.2|39154.2|39167.8|39055.8|540
1650987300000|2022-04-26 15:35:00|39225.7|39113.7|39169.7|39057.7|39229.1|39117.1|39107|38995|591
1650987600000|2022-04-26 15:40:00|39170.2|39058.2|39041|38929|39170.2|39058.2|38924.8|38812.8|809
1650987900000|2022-04-26 15:45:00|39040.6|38928.6|38942.7|38830.7|39041|38929|38937.6|38825.6|556
1650988200000|2022-04-26 15:50:00|38939.7|38827.7|38906.6|38794.6|38998.4|38886.4|38904.4|38792.4|422
1650988500000|2022-04-26 15:55:00|38911.3|38799.3|38634.6|38522.6|38928.3|38816.3|38623.2|38511.2|815
1650988800000|2022-04-26 16:00:00|38634.2|38522.2|38684.9|38572.9|38758.1|38646.1|38466.5|38354.5|894
1650989100000|2022-04-26 16:05:00|38687.8|38575.8|38847.9|38735.9|38847.9|38735.9|38662.1|38550.1|571
1650989400000|2022-04-26 16:10:00|38847.2|38735.2|38765.6|38653.6|38848.5|38736.5|38747.3|38635.3|519
1650989700000|2022-04-26 16:15:00|38764.7|38652.7|38719.2|38607.2|38780.5|38668.5|38657.2|38545.2|559
1650990000000|2022-04-26 16:20:00|38722.8|38610.8|38881.7|38769.7|38931.7|38819.7|38722.8|38610.8|684
1650990300000|2022-04-26 16:25:00|38890.6|38778.6|38824.5|38712.5|38935.2|38823.2|38820.5|38708.5|660
1650990600000|2022-04-26 16:30:00|38822.2|38710.2|38605.4|38493.4|38827|38715|38584.4|38472.4|650
1650990900000|2022-04-26 16:35:00|38606.3|38494.3|38506.2|38394.2|38697.7|38585.7|38492.7|38380.7|647
1650991200000|2022-04-26 16:40:00|38503.4|38391.4|38574.9|38462.9|38603.4|38491.4|38459.3|38347.3|699
1650991500000|2022-04-26 16:45:00|38582.1|38470.1|38621.7|38509.7|38621.9|38509.9|38525|38413|573
1650991800000|2022-04-26 16:50:00|38619.6|38507.6|38687.6|38575.6|38711.4|38599.4|38615.7|38503.7|474
1650992100000|2022-04-26 16:55:00|38687.7|38575.7|38725.6|38613.6|38754.2|38642.2|38650.1|38538.1|564
1650992400000|2022-04-26 17:00:00|38725.7|38613.7|38569.4|38457.4|38730.4|38618.4|38548.8|38436.8|782
1650992700000|2022-04-26 17:05:00|38568.8|38456.8|38549.4|38437.4|38580.6|38468.6|38502.2|38390.2|608
1650993000000|2022-04-26 17:10:00|38549.1|38437.1|38417.3|38305.3|38582.6|38470.6|38414.6|38302.6|478
1650993300000|2022-04-26 17:15:00|38416.3|38304.3|38337.9|38225.9|38481.6|38369.6|38306.9|38194.9|765
1650993600000|2022-04-26 17:20:00|38342|38230|38131.6|38019.6|38372.1|38260.1|38086.4|37974.4|905
1650993900000|2022-04-26 17:25:00|38131.5|38019.5|38312.7|38200.7|38325.9|38213.9|38131.2|38019.2|734
1650994200000|2022-04-26 17:30:00|38312.6|38200.6|38324.6|38212.6|38372.3|38260.3|38249.4|38137.4|671
1650994500000|2022-04-26 17:35:00|38326.8|38214.8|38344.6|38232.6|38365|38253|38259.8|38147.8|531
1650994800000|2022-04-26 17:40:00|38343.5|38231.5|38484.4|38372.4|38533|38421|38340.7|38228.7|800
1650995100000|2022-04-26 17:45:00|38486.3|38374.3|38468.8|38356.8|38498.5|38386.5|38400.5|38288.5|656
1650995400000|2022-04-26 17:50:00|38474.9|38362.9|38464.4|38352.4|38519.3|38407.3|38393.7|38281.7|662
1650995700000|2022-04-26 17:55:00|38464.6|38352.6|38452.6|38340.6|38510.4|38398.4|38426.3|38314.3|595
1650996000000|2022-04-26 18:00:00|38448.6|38336.6|38332.1|38220.1|38449.6|38337.6|38305.8|38193.8|574
1650996300000|2022-04-26 18:05:00|38336.5|38224.5|38338.4|38226.4|38385.7|38273.7|38279.2|38167.2|536
1650996600000|2022-04-26 18:10:00|38338.1|38226.1|38509.2|38397.2|38509.8|38397.8|38338.1|38226.1|446
1650996900000|2022-04-26 18:15:00|38507.2|38395.2|38441.1|38329.1|38532.2|38420.2|38409.2|38297.2|720
1650997200000|2022-04-26 18:20:00|38439.9|38327.9|38398.1|38286.1|38474.2|38362.2|38382.1|38270.1|518
1650997500000|2022-04-26 18:25:00|38399|38287|38437.1|38325.1|38456.9|38344.9|38387.8|38275.8|660
1650997800000|2022-04-26 18:30:00|38436.2|38324.2|38440.5|38328.5|38464.3|38352.3|38387.8|38275.8|637
1650998100000|2022-04-26 18:35:00|38440.7|38328.7|38428.9|38316.9|38483.8|38371.8|38421.1|38309.1|562
1650998400000|2022-04-26 18:40:00|38427.7|38315.7|38336.8|38224.8|38428.2|38316.2|38335.6|38223.6|571
1650998700000|2022-04-26 18:45:00|38338.5|38226.5|38367.1|38255.1|38381|38269|38334.4|38222.4|609
1650999000000|2022-04-26 18:50:00|38366.4|38254.4|38417.3|38305.3|38435.5|38323.5|38355|38243|589
1650999300000|2022-04-26 18:55:00|38416.5|38304.5|38462.9|38350.9|38476.2|38364.2|38406.5|38294.5|575
1650999600000|2022-04-26 19:00:00|38463|38351|38402.8|38290.8|38501.7|38389.7|38395.5|38283.5|521
1650999900000|2022-04-26 19:05:00|38403|38291|38541.3|38429.3|38553.4|38441.4|38401.3|38289.3|487
1651000200000|2022-04-26 19:10:00|38537.9|38425.9|38497.9|38385.9|38621.6|38509.6|38494.9|38382.9|518
1651000500000|2022-04-26 19:15:00|38497.8|38385.8|38290|38178|38502.5|38390.5|38258.9|38146.9|668
1651000800000|2022-04-26 19:20:00|38291.2|38179.2|38316.6|38204.6|38407.6|38295.6|38286.6|38174.6|627
1651001100000|2022-04-26 19:25:00|38321.1|38209.1|38188.3|38076.3|38321.1|38209.1|38166.3|38054.3|775
1651001400000|2022-04-26 19:30:00|38186.4|38074.4|38011.4|37899.4|38217.7|38105.7|37933.1|37821.1|670
1651001700000|2022-04-26 19:35:00|38011.7|37899.7|38346.3|38234.3|38346.3|38234.3|37991.1|37879.1|928
1651002000000|2022-04-26 19:40:00|38347.1|38235.1|38343.3|38231.3|38387.4|38275.4|38192.6|38080.6|857
1651002300000|2022-04-26 19:45:00|38342.2|38230.2|38355.5|38243.5|38400.2|38288.2|38284.1|38172.1|697
1651002600000|2022-04-26 19:50:00|38356.1|38244.1|38395.8|38283.8|38471.4|38359.4|38327|38215|874
1651002900000|2022-04-26 19:55:00|38395.6|38283.6|38343.8|38231.8|38457|38345|38329.7|38217.7|836
1651003200000|2022-04-26 20:00:00|38339.4|38227.4|38325.4|38213.4|38467.5|38355.5|38202.5|38090.5|964
1651003500000|2022-04-26 20:05:00|38323.2|38211.2|38079|37967|38329.6|38217.6|38033.1|37921.1|831
1651003800000|2022-04-26 20:10:00|38077.3|37965.3|37816.8|37704.8|38101.4|37989.4|37797|37685|889
1651004100000|2022-04-26 20:15:00|37824.3|37712.3|38117.3|38005.3|38141.6|38029.6|37820.5|37708.5|845
1651004400000|2022-04-26 20:20:00|38116|38004|38077.3|37965.3|38146|38034|38011.6|37899.6|730
1651004700000|2022-04-26 20:25:00|38079.6|37967.6|38081.7|37969.7|38096|37984|38018.2|37906.2|562
1651005000000|2022-04-26 20:30:00|38079.9|37967.9|38180.6|38068.6|38208.6|38096.6|38052.6|37940.6|458
1651005300000|2022-04-26 20:35:00|38181.4|38069.4|38199.2|38087.2|38217.5|38105.5|38154.3|38042.3|375
1651005600000|2022-04-26 20:40:00|38199.8|38087.8|38148.3|38036.3|38201.9|38089.9|38095.3|37983.3|444
1651005900000|2022-04-26 20:45:00|38148.2|38036.2|38110.1|37998.1|38156|38044|38106|37994|358
1651006200000|2022-04-26 20:50:00|38111.2|37999.2|38046.8|37934.8|38173|38061|38013.2|37901.2|544
1651006500000|2022-04-26 20:55:00|38046.5|37934.5|38182.8|38070.8|38204.6|38092.6|38036.6|37924.6|604
1651006800000|2022-04-26 21:00:00|38183|38071|38114.9|38002.9|38186|38074|38097.7|37985.7|503
1651007100000|2022-04-26 21:05:00|38114.6|38002.6|38349.6|38237.6|38350.4|38238.4|38110.4|37998.4|503
1651007400000|2022-04-26 21:10:00|38359.1|38247.1|38399.6|38287.6|38400.9|38288.9|38323.8|38211.8|446
1651007700000|2022-04-26 21:15:00|38397.7|38285.7|38378.5|38266.5|38418.9|38306.9|38364.7|38252.7|337
1651008000000|2022-04-26 21:20:00|38377.4|38265.4|38340.6|38228.6|38384.6|38272.6|38309.1|38197.1|374
1651008300000|2022-04-26 21:25:00|38338.5|38226.5|38388.9|38276.9|38390.9|38278.9|38321.4|38209.4|119
1651008600000|2022-04-26 21:30:00|38388|38276|38383.1|38271.1|38399.8|38287.8|38378.4|38266.4|167
1651008900000|2022-04-26 21:35:00|38383.5|38271.5|38395.4|38283.4|38395.4|38283.4|38314|38202|300
1651009200000|2022-04-26 21:40:00|38396.7|38284.7|38423.3|38311.3|38425.2|38313.2|38361.2|38249.2|112
1651009500000|2022-04-26 21:45:00|38423.4|38311.4|38467.8|38355.8|38498|38386|38423.3|38311.3|517
1651009800000|2022-04-26 21:50:00|38467.7|38355.7|38504.6|38392.6|38504.9|38392.9|38448|38336|261
1651010100000|2022-04-26 21:55:00|38504.9|38392.9|38391.5|38279.5|38504.9|38392.9|38378.7|38266.7|318
1651010400000|2022-04-26 22:00:00|38396.3|38284.3|38400.8|38288.8|38407.4|38295.4|38358.6|38246.6|357
1651010700000|2022-04-26 22:05:00|38401.5|38289.5|38438.7|38326.7|38465.7|38353.7|38389.9|38277.9|287
1651011000000|2022-04-26 22:10:00|38438.2|38326.2|38460.2|38348.2|38508.5|38396.5|38430.7|38318.7|315
1651011300000|2022-04-26 22:15:00|38458.7|38346.7|38479.4|38367.4|38490.2|38378.2|38422.6|38310.6|319
1651011600000|2022-04-26 22:20:00|38485.7|38373.7|38441.2|38329.2|38488.5|38376.5|38440.6|38328.6|252
1651011900000|2022-04-26 22:25:00|38443|38331|38469.3|38357.3|38469.5|38357.5|38418.2|38306.2|256
1651012200000|2022-04-26 22:30:00|38469.8|38357.8|38414.6|38302.6|38485.6|38373.6|38390.8|38278.8|313
1651012500000|2022-04-26 22:35:00|38414.5|38302.5|38399.9|38287.9|38456.2|38344.2|38351.9|38239.9|401
1651012800000|2022-04-26 22:40:00|38410.1|38298.1|38282|38170|38410.7|38298.7|38237.5|38125.5|398
1651013100000|2022-04-26 22:45:00|38282.2|38170.2|38355|38243|38376.7|38264.7|38281.7|38169.7|254
1651013400000|2022-04-26 22:50:00|38357.2|38245.2|38305.9|38193.9|38380.4|38268.4|38288|38176|329
1651013700000|2022-04-26 22:55:00|38306.7|38194.7|38285.2|38173.2|38325.1|38213.1|38273.4|38161.4|219
1651014000000|2022-04-26 23:00:00|38284.2|38172.2|38324.6|38212.6|38324.6|38212.6|38268.7|38156.7|279
1651014300000|2022-04-26 23:05:00|38322.5|38210.5|38192.3|38080.3|38322.5|38210.5|38169|38057|392
1651014600000|2022-04-26 23:10:00|38194.3|38082.3|38057.3|37945.3|38205.6|38093.6|37998.1|37886.1|688
1651014900000|2022-04-26 23:15:00|38068.9|37956.9|37807.7|37695.7|38088.3|37976.3|37795.2|37683.2|716
1651015200000|2022-04-26 23:20:00|37816.1|37704.1|38088.4|37976.4|38132.7|38020.7|37804.8|37692.8|602
1651015500000|2022-04-26 23:25:00|38085.3|37973.3|38043.1|37931.1|38092.9|37980.9|38029.6|37917.6|455
1651015800000|2022-04-26 23:30:00|38042.6|37930.6|38204.6|38092.6|38227.9|38115.9|37991.8|37879.8|592
1651016100000|2022-04-26 23:35:00|38206.5|38094.5|38200.4|38088.4|38233.3|38121.3|38128.4|38016.4|468
1651016400000|2022-04-26 23:40:00|38200.1|38088.1|38165.4|38053.4|38217.2|38105.2|38139.5|38027.5|486
1651016700000|2022-04-26 23:45:00|38165.5|38053.5|38170.6|38058.6|38173.1|38061.1|38080.7|37968.7|473
1651017000000|2022-04-26 23:50:00|38171.5|38059.5|38092.6|37980.6|38180.5|38068.5|38091.4|37979.4|441
1651017300000|2022-04-26 23:55:00|38092.4|37980.4|38173.1|38061.1|38198.5|38086.5|38091.2|37979.2|490
1651017600000|2022-04-27 00:00:00|38173.3|38061.3|38228.6|38116.6|38235.5|38123.5|38115.1|38003.1|505
1651017900000|2022-04-27 00:05:00|38240.7|38128.7|38203.7|38091.7|38255.1|38143.1|38172.9|38060.9|653
1651018200000|2022-04-27 00:10:00|38203.6|38091.6|38209.6|38097.6|38302.1|38190.1|38196.5|38084.5|532
1651018500000|2022-04-27 00:15:00|38209.7|38097.7|38181.4|38069.4|38228.1|38116.1|38163.7|38051.7|420
1651018800000|2022-04-27 00:20:00|38184.3|38072.3|38190.8|38078.8|38217.6|38105.6|38171.9|38059.9|248
1651019100000|2022-04-27 00:25:00|38178.1|38066.1|38250.9|38138.9|38260.5|38148.5|38174.1|38062.1|303
1651019400000|2022-04-27 00:30:00|38251.7|38139.7|38229.3|38117.3|38269.7|38157.7|38219.7|38107.7|302
1651019700000|2022-04-27 00:35:00|38227.7|38115.7|38196.3|38084.3|38236.4|38124.4|38172|38060|260
1651020000000|2022-04-27 00:40:00|38196.5|38084.5|38071.1|37959.1|38198.5|38086.5|38063.9|37951.9|401
1651020300000|2022-04-27 00:45:00|38070.8|37958.8|38193.9|38081.9|38198.7|38086.7|37948.4|37836.4|696
1651020600000|2022-04-27 00:50:00|38193.8|38081.8|38214.9|38102.9|38265.8|38153.8|38191.4|38079.4|432
1651020900000|2022-04-27 00:55:00|38215.2|38103.2|38232.6|38120.6|38262.3|38150.3|38185.2|38073.2|671
1651021200000|2022-04-27 01:00:00|38236|38124|38271.1|38159.1|38293.5|38181.5|38227.1|38115.1|457
1651021500000|2022-04-27 01:05:00|38265.6|38153.6|38278.5|38166.5|38303.5|38191.5|38240|38128|407
1651021800000|2022-04-27 01:10:00|38279.4|38167.4|38278.7|38166.7|38305.8|38193.8|38271|38159|260
1651022100000|2022-04-27 01:15:00|38275.8|38163.8|38336|38224|38373.4|38261.4|38273|38161|423
1651022400000|2022-04-27 01:20:00|38342.5|38230.5|38263.8|38151.8|38361.9|38249.9|38263.2|38151.2|412
1651022700000|2022-04-27 01:25:00|38263.3|38151.3|38281|38169|38289.8|38177.8|38247.7|38135.7|407
1651023000000|2022-04-27 01:30:00|38280.3|38168.3|38276.4|38164.4|38292.3|38180.3|38241.5|38129.5|255
1651023300000|2022-04-27 01:35:00|38276.3|38164.3|38351.8|38239.8|38361.6|38249.6|38253.6|38141.6|275
1651023600000|2022-04-27 01:40:00|38352.3|38240.3|38331.3|38219.3|38353.8|38241.8|38322.8|38210.8|399
1651023900000|2022-04-27 01:45:00|38331.5|38219.5|38307|38195|38343.9|38231.9|38302.6|38190.6|353
1651024200000|2022-04-27 01:50:00|38306.1|38194.1|38334.7|38222.7|38377.1|38265.1|38282.7|38170.7|338
1651024500000|2022-04-27 01:55:00|38332.3|38220.3|38370.6|38258.6|38374.1|38262.1|38326.2|38214.2|238
1651024800000|2022-04-27 02:00:00|38371.2|38259.2|38375.6|38263.6|38378|38266|38358|38246|171
1651025100000|2022-04-27 02:05:00|38372.9|38260.9|38361|38249|38389.5|38277.5|38332.4|38220.4|278
1651025400000|2022-04-27 02:10:00|38355.2|38243.2|38405.6|38293.6|38415.8|38303.8|38346.7|38234.7|165
1651025700000|2022-04-27 02:15:00|38407.9|38295.9|38386.5|38274.5|38407.9|38295.9|38371|38259|299
1651026000000|2022-04-27 02:20:00|38385.8|38273.8|38381.4|38269.4|38388.6|38276.6|38369.5|38257.5|129
1651026300000|2022-04-27 02:25:00|38381.2|38269.2|38443|38331|38447.2|38335.2|38380.2|38268.2|390
1651026600000|2022-04-27 02:30:00|38443.8|38331.8|38434|38322|38446.9|38334.9|38412.7|38300.7|188
1651026900000|2022-04-27 02:35:00|38434.9|38322.9|38426.9|38314.9|38440|38328|38419.7|38307.7|195
1651027200000|2022-04-27 02:40:00|38428.1|38316.1|38461.2|38349.2|38470|38358|38428.1|38316.1|294
1651027500000|2022-04-27 02:45:00|38461.1|38349.1|38459.8|38347.8|38471.7|38359.7|38445.4|38333.4|222
1651027800000|2022-04-27 02:50:00|38460|38348|38487.8|38375.8|38491.9|38379.9|38428.9|38316.9|259
1651028100000|2022-04-27 02:55:00|38487.7|38375.7|38486.6|38374.6|38492.1|38380.1|38451.6|38339.6|221
1651028400000|2022-04-27 03:00:00|38486.1|38374.1|38480.4|38368.4|38495.3|38383.3|38471.9|38359.9|204
1651028700000|2022-04-27 03:05:00|38478.7|38366.7|38475.6|38363.6|38500.9|38388.9|38413.8|38301.8|305
1651029000000|2022-04-27 03:10:00|38475.4|38363.4|38513.5|38401.5|38528.5|38416.5|38461.5|38349.5|244
1651029300000|2022-04-27 03:15:00|38513.8|38401.8|38457|38345|38532.2|38420.2|38455.4|38343.4|364
1651029600000|2022-04-27 03:20:00|38456.1|38344.1|38484.3|38372.3|38488.2|38376.2|38450.3|38338.3|261
1651029900000|2022-04-27 03:25:00|38484.7|38372.7|38461.1|38349.1|38513.7|38401.7|38461.1|38349.1|261
1651030200000|2022-04-27 03:30:00|38462.1|38350.1|38469.9|38357.9|38474|38362|38431.7|38319.7|274
1651030500000|2022-04-27 03:35:00|38469.7|38357.7|38473.9|38361.9|38477|38365|38462.2|38350.2|206
1651030800000|2022-04-27 03:40:00|38473.5|38361.5|38433|38321|38489.3|38377.3|38423.2|38311.2|212
1651031100000|2022-04-27 03:45:00|38431.2|38319.2|38456.8|38344.8|38464.8|38352.8|38403.9|38291.9|371
1651031400000|2022-04-27 03:50:00|38457|38345|38429.2|38317.2|38458.3|38346.3|38419|38307|216
1651031700000|2022-04-27 03:55:00|38425.1|38313.1|38408.4|38296.4|38432.5|38320.5|38395.5|38283.5|240
1651032000000|2022-04-27 04:00:00|38408.7|38296.7|38404|38292|38408.7|38296.7|38376.5|38264.5|190
1651032300000|2022-04-27 04:05:00|38403.9|38291.9|38435.8|38323.8|38439.4|38327.4|38403|38291|195
1651032600000|2022-04-27 04:10:00|38435.4|38323.4|38471.5|38359.5|38504.6|38392.6|38424|38312|247
1651032900000|2022-04-27 04:15:00|38471.4|38359.4|38470.6|38358.6|38486.9|38374.9|38463|38351|132
1651033200000|2022-04-27 04:20:00|38479|38367|38448.7|38336.7|38479|38367|38432.7|38320.7|119
1651033500000|2022-04-27 04:25:00|38451.4|38339.4|38479.5|38367.5|38489.3|38377.3|38441.1|38329.1|131
1651033800000|2022-04-27 04:30:00|38479.6|38367.6|38487|38375|38490.8|38378.8|38466.7|38354.7|212
1651034100000|2022-04-27 04:35:00|38487.2|38375.2|38474.7|38362.7|38511.3|38399.3|38472.6|38360.6|336
1651034400000|2022-04-27 04:40:00|38474.6|38362.6|38478.5|38366.5|38479.9|38367.9|38455.8|38343.8|212
1651034700000|2022-04-27 04:45:00|38476.3|38364.3|38463.2|38351.2|38486|38374|38456.9|38344.9|235
1651035000000|2022-04-27 04:50:00|38462.5|38350.5|38453.1|38341.1|38463.5|38351.5|38421|38309|240
1651035300000|2022-04-27 04:55:00|38452.2|38340.2|38469.5|38357.5|38472.9|38360.9|38451.8|38339.8|173
1651035600000|2022-04-27 05:00:00|38470.2|38358.2|38482|38370|38495|38383|38465|38353|311
1651035900000|2022-04-27 05:05:00|38483|38371|38451.5|38339.5|38483|38371|38436.1|38324.1|201
1651036200000|2022-04-27 05:10:00|38451.3|38339.3|38501.2|38389.2|38513.4|38401.4|38450.5|38338.5|200
1651036500000|2022-04-27 05:15:00|38499.7|38387.7|38497.1|38385.1|38546|38434|38492.3|38380.3|297
1651036800000|2022-04-27 05:20:00|38497.4|38385.4|38476.9|38364.9|38498.6|38386.6|38468.4|38356.4|222
1651037100000|2022-04-27 05:25:00|38475|38363|38487.1|38375.1|38489|38377|38458.4|38346.4|245
1651037400000|2022-04-27 05:30:00|38486|38374|38488.9|38376.9|38542.5|38430.5|38480.8|38368.8|269
1651037700000|2022-04-27 05:35:00|38488.5|38376.5|38532|38420|38539.9|38427.9|38487.8|38375.8|273
1651038000000|2022-04-27 05:40:00|38528.7|38416.7|38546.2|38434.2|38551.6|38439.6|38514.9|38402.9|270
1651038300000|2022-04-27 05:45:00|38551|38439|38539.9|38427.9|38607.6|38495.6|38529.4|38417.4|429
1651038600000|2022-04-27 05:50:00|38539.6|38427.6|38516.1|38404.1|38539.6|38427.6|38511|38399|263
1651038900000|2022-04-27 05:55:00|38520|38408|38474.3|38362.3|38525|38413|38467.5|38355.5|220
1651039200000|2022-04-27 06:00:00|38474.8|38362.8|38482.3|38370.3|38486.9|38374.9|38463|38351|176
1651039500000|2022-04-27 06:05:00|38482.9|38370.9|38510.6|38398.6|38510.6|38398.6|38476.7|38364.7|202
1651039800000|2022-04-27 06:10:00|38512|38400|38491.8|38379.8|38520|38408|38464.7|38352.7|221
1651040100000|2022-04-27 06:15:00|38492.3|38380.3|38514.9|38402.9|38536.9|38424.9|38485.3|38373.3|276
1651040400000|2022-04-27 06:20:00|38512.9|38400.9|38528|38416|38528.8|38416.8|38509.7|38397.7|161
1651040700000|2022-04-27 06:25:00|38527.4|38415.4|38546.1|38434.1|38552.1|38440.1|38523.2|38411.2|190
1651041000000|2022-04-27 06:30:00|38549.6|38437.6|38601.8|38489.8|38606|38494|38541.1|38429.1|323
1651041300000|2022-04-27 06:35:00|38601.7|38489.7|38551.2|38439.2|38602.4|38490.4|38545|38433|329
1651041600000|2022-04-27 06:40:00|38554.3|38442.3|38578.7|38466.7|38587.1|38475.1|38548|38436|280
1651041900000|2022-04-27 06:45:00|38578.5|38466.5|38671.3|38559.3|38690.1|38578.1|38567.8|38455.8|487
1651042200000|2022-04-27 06:50:00|38675.2|38563.2|38689.2|38577.2|38760|38648|38675.2|38563.2|449
1651042500000|2022-04-27 06:55:00|38690.9|38578.9|38713|38601|38717.7|38605.7|38661.1|38549.1|264
1651042800000|2022-04-27 07:00:00|38714.3|38602.3|38801|38689|38825.3|38713.3|38711.1|38599.1|484
1651043100000|2022-04-27 07:05:00|38802|38690|38827.2|38715.2|38846.4|38734.4|38730.7|38618.7|409
1651043400000|2022-04-27 07:10:00|38827.9|38715.9|38753.3|38641.3|38828.2|38716.2|38753.3|38641.3|298
1651043700000|2022-04-27 07:15:00|38754.7|38642.7|38733.6|38621.6|38766.5|38654.5|38727.8|38615.8|213
1651044000000|2022-04-27 07:20:00|38730.7|38618.7|38732.6|38620.6|38761.3|38649.3|38706.2|38594.2|328
1651044300000|2022-04-27 07:25:00|38736.9|38624.9|38729.1|38617.1|38739.4|38627.4|38670.5|38558.5|344
1651044600000|2022-04-27 07:30:00|38729.2|38617.2|38768.1|38656.1|38768.1|38656.1|38713.9|38601.9|229
1651044900000|2022-04-27 07:35:00|38766.5|38654.5|38833.4|38721.4|38843|38731|38766.5|38654.5|298
1651045200000|2022-04-27 07:40:00|38833.5|38721.5|38866.8|38754.8|38898.1|38786.1|38832.5|38720.5|465
1651045500000|2022-04-27 07:45:00|38868.1|38756.1|38817.4|38705.4|38889.7|38777.7|38813.4|38701.4|468
1651045800000|2022-04-27 07:50:00|38827.6|38715.6|38949.9|38837.9|38953.2|38841.2|38812.1|38700.1|385
1651046100000|2022-04-27 07:55:00|38958.4|38846.4|39080.3|38968.3|39098.9|38986.9|38916.1|38804.1|531
1651046400000|2022-04-27 08:00:00|39081.5|38969.5|39143.3|39031.3|39158.3|39046.3|39068.3|38956.3|754
1651046700000|2022-04-27 08:05:00|39141.2|39029.2|39166.6|39054.6|39167.5|39055.5|39054.4|38942.4|503
1651047000000|2022-04-27 08:10:00|39167.5|39055.5|39148.9|39036.9|39176|39064|39100.4|38988.4|360
1651047300000|2022-04-27 08:15:00|39139.4|39027.4|39232.6|39120.6|39273.4|39161.4|39139.4|39027.4|457
1651047600000|2022-04-27 08:20:00|39232.9|39120.9|39202|39090|39251.8|39139.8|39188.6|39076.6|363
1651047900000|2022-04-27 08:25:00|39203.1|39091.1|39086.3|38974.3|39203.1|39091.1|39079.8|38967.8|247
1651048200000|2022-04-27 08:30:00|39088.9|38976.9|38946.6|38834.6|39096.7|38984.7|38900.1|38788.1|385
1651048500000|2022-04-27 08:35:00|38949|38837|38939.2|38827.2|38997.5|38885.5|38934.8|38822.8|377
1651048800000|2022-04-27 08:40:00|38941.1|38829.1|39000.3|38888.3|39034.9|38922.9|38941.1|38829.1|350
1651049100000|2022-04-27 08:45:00|38996.6|38884.6|38894.5|38782.5|38996.6|38884.6|38878.6|38766.6|504
1651049400000|2022-04-27 08:50:00|38891.7|38779.7|38903.7|38791.7|38917.5|38805.5|38772.4|38660.4|484
1651049700000|2022-04-27 08:55:00|38901.3|38789.3|39036|38924|39084.8|38972.8|38900.2|38788.2|618
1651050000000|2022-04-27 09:00:00|39043.2|38931.2|39114|39002|39115.4|39003.4|39023.6|38911.6|405
1651050300000|2022-04-27 09:05:00|39115.8|39003.8|38912.9|38800.9|39133.3|39021.3|38907.5|38795.5|498
1651050600000|2022-04-27 09:10:00|38912|38800|38907.9|38795.9|38966|38854|38889.5|38777.5|482
1651050900000|2022-04-27 09:15:00|38905.9|38793.9|38949.8|38837.8|38968.8|38856.8|38905.9|38793.9|294
1651051200000|2022-04-27 09:20:00|38946.7|38834.7|39037.7|38925.7|39073.7|38961.7|38944.3|38832.3|541
1651051500000|2022-04-27 09:25:00|39038.3|38926.3|39067|38955|39091.5|38979.5|39036.2|38924.2|451
1651051800000|2022-04-27 09:30:00|39067.1|38955.1|39018.7|38906.7|39089.8|38977.8|38990|38878|441
1651052100000|2022-04-27 09:35:00|39019|38907|39050|38938|39061|38949|38988.7|38876.7|469
1651052400000|2022-04-27 09:40:00|39048.5|38936.5|39062.4|38950.4|39086.9|38974.9|39044.3|38932.3|278
1651052700000|2022-04-27 09:45:00|39061.1|38949.1|39085.7|38973.7|39116.2|39004.2|39054|38942|311
1651053000000|2022-04-27 09:50:00|39087.7|38975.7|39119.1|39007.1|39139.2|39027.2|39085.7|38973.7|247
1651053300000|2022-04-27 09:55:00|39113.4|39001.4|39120.5|39008.5|39168.7|39056.7|39108.4|38996.4|295
1651053600000|2022-04-27 10:00:00|39125.8|39013.8|39078.3|38966.3|39126.7|39014.7|39068.6|38956.6|257
1651053900000|2022-04-27 10:05:00|39082.2|38970.2|39042.3|38930.3|39102.2|38990.2|39038|38926|239
1651054200000|2022-04-27 10:10:00|39042.6|38930.6|39050.1|38938.1|39060.6|38948.6|39035.4|38923.4|236
1651054500000|2022-04-27 10:15:00|39049.9|38937.9|39067.4|38955.4|39089.2|38977.2|39026.9|38914.9|224
1651054800000|2022-04-27 10:20:00|39067.3|38955.3|39094.1|38982.1|39119.7|39007.7|39054.8|38942.8|155
1651055100000|2022-04-27 10:25:00|39094.3|38982.3|39129|39017|39130.3|39018.3|39089.9|38977.9|317
1651055400000|2022-04-27 10:30:00|39129.6|39017.6|39097.4|38985.4|39137.2|39025.2|39078.5|38966.5|321
1651055700000|2022-04-27 10:35:00|39097.3|38985.3|39149.2|39037.2|39197|39085|39092.2|38980.2|251
1651056000000|2022-04-27 10:40:00|39152.8|39040.8|39161.2|39049.2|39165.6|39053.6|39125.3|39013.3|409
1651056300000|2022-04-27 10:45:00|39159.5|39047.5|39060.4|38948.4|39191.2|39079.2|39041.5|38929.5|470
1651056600000|2022-04-27 10:50:00|39060.6|38948.6|39153.7|39041.7|39166|39054|39058.2|38946.2|290
1651056900000|2022-04-27 10:55:00|39149.5|39037.5|39163.6|39051.6|39190.7|39078.7|39148.1|39036.1|222
1651057200000|2022-04-27 11:00:00|39159|39047|39148.4|39036.4|39175.3|39063.3|39143.2|39031.2|278
1651057500000|2022-04-27 11:05:00|39148.5|39036.5|39034.7|38922.7|39148.5|39036.5|39031.2|38919.2|332
1651057800000|2022-04-27 11:10:00|39031.7|38919.7|38981.2|38869.2|39052|38940|38971.4|38859.4|418
1651058100000|2022-04-27 11:15:00|38982.7|38870.7|38942.5|38830.5|39005.1|38893.1|38942.5|38830.5|424
1651058400000|2022-04-27 11:20:00|38943.9|38831.9|38828.1|38716.1|38953.4|38841.4|38782|38670|663
1651058700000|2022-04-27 11:25:00|38829.2|38717.2|38832.4|38720.4|38846.6|38734.6|38718.9|38606.9|693
1651059000000|2022-04-27 11:30:00|38832.9|38720.9|38977.7|38865.7|39007.7|38895.7|38832.9|38720.9|552
1651059300000|2022-04-27 11:35:00|38975.8|38863.8|38936.3|38824.3|38994.5|38882.5|38928.1|38816.1|469
1651059600000|2022-04-27 11:40:00|38940.7|38828.7|38948.6|38836.6|39019.9|38907.9|38922|38810|411
1651059900000|2022-04-27 11:45:00|38948.7|38836.7|38982.7|38870.7|39027.7|38915.7|38948.6|38836.6|394
1651060200000|2022-04-27 11:50:00|38990.3|38878.3|38961.5|38849.5|39005.8|38893.8|38957.6|38845.6|205
1651060500000|2022-04-27 11:55:00|38960.2|38848.2|39071.4|38959.4|39124.4|39012.4|38945.4|38833.4|458
1651060800000|2022-04-27 12:00:00|39073|38961|39168|39056|39172.9|39060.9|39051.4|38939.4|452
1651061100000|2022-04-27 12:05:00|39167.9|39055.9|39160.7|39048.7|39194.6|39082.6|39107.8|38995.8|581
1651061400000|2022-04-27 12:10:00|39158.2|39046.2|39125.7|39013.7|39168.7|39056.7|39116.9|39004.9|460
1651061700000|2022-04-27 12:15:00|39126|39014|39017.2|38905.2|39146.7|39034.7|39016.8|38904.8|545
1651062000000|2022-04-27 12:20:00|39023.3|38911.3|39021.5|38909.5|39038.6|38926.6|38945.3|38833.3|441
1651062300000|2022-04-27 12:25:00|39020.1|38908.1|39127.7|39015.7|39134|39022|39009.2|38897.2|283
1651062600000|2022-04-27 12:30:00|39121|39009|39036.5|38924.5|39147.4|39035.4|39017.5|38905.5|477
1651062900000|2022-04-27 12:35:00|39037.2|38925.2|39027.5|38915.5|39048.2|38936.2|38967|38855|456
1651063200000|2022-04-27 12:40:00|39027.8|38915.8|39011.6|38899.6|39054|38942|38992.8|38880.8|429
1651063500000|2022-04-27 12:45:00|39002.1|38890.1|38954.3|38842.3|39027.5|38915.5|38952.7|38840.7|323
1651063800000|2022-04-27 12:50:00|38954.2|38842.2|38968.8|38856.8|38978.4|38866.4|38951.2|38839.2|235
1651064100000|2022-04-27 12:55:00|38969.6|38857.6|38950.4|38838.4|39011.1|38899.1|38935.2|38823.2|393
1651064400000|2022-04-27 13:00:00|38950.2|38838.2|39005.2|38893.2|39030|38918|38950.2|38838.2|476
1651064700000|2022-04-27 13:05:00|39003.9|38891.9|38903.3|38791.3|39024.8|38912.8|38884.5|38772.5|532
1651065000000|2022-04-27 13:10:00|38904.3|38792.3|38848.8|38736.8|38922.5|38810.5|38843.7|38731.7|391
1651065300000|2022-04-27 13:15:00|38845.9|38733.9|38902.4|38790.4|38916|38804|38845.9|38733.9|399
1651065600000|2022-04-27 13:20:00|38902.9|38790.9|38953|38841|38984.2|38872.2|38902.9|38790.9|417
1651065900000|2022-04-27 13:25:00|38954.5|38842.5|39036.9|38924.9|39054|38942|38954.5|38842.5|368
1651066200000|2022-04-27 13:30:00|39044.4|38932.4|39254.9|39142.9|39434.6|39322.6|39023.8|38911.8|885
1651066500000|2022-04-27 13:35:00|39252.4|39140.4|39200.9|39088.9|39334.9|39222.9|39151.6|39039.6|808
1651066800000|2022-04-27 13:40:00|39204.8|39092.8|39304|39192|39346.9|39234.9|39197.5|39085.5|653
1651067100000|2022-04-27 13:45:00|39302.7|39190.7|39409.9|39297.9|39446.4|39334.4|39285.8|39173.8|722
1651067400000|2022-04-27 13:50:00|39410.6|39298.6|39427.7|39315.7|39515.2|39403.2|39399.7|39287.7|858
1651067700000|2022-04-27 13:55:00|39427|39315|39399.6|39287.6|39432.3|39320.3|39349.6|39237.6|538
1651068000000|2022-04-27 14:00:00|39399.5|39287.5|38968.6|38856.6|39464|39352|38937.1|38825.1|848
1651068300000|2022-04-27 14:05:00|38965|38853|38913.4|38801.4|39046.1|38934.1|38864.8|38752.8|881
1651068600000|2022-04-27 14:10:00|38913.5|38801.5|38700.9|38588.9|38925.7|38813.7|38682.3|38570.3|761
1651068900000|2022-04-27 14:15:00|38701.6|38589.6|38745.3|38633.3|38769.7|38657.7|38590.7|38478.7|835
1651069200000|2022-04-27 14:20:00|38746.7|38634.7|38773.1|38661.1|38872.7|38760.7|38698.9|38586.9|764
1651069500000|2022-04-27 14:25:00|38767.4|38655.4|38658.2|38546.2|38837|38725|38655.9|38543.9|748
1651069800000|2022-04-27 14:30:00|38658.8|38546.8|38643.2|38531.2|38677.9|38565.9|38512.8|38400.8|635
1651070100000|2022-04-27 14:35:00|38645.9|38533.9|38766.1|38654.1|38803.9|38691.9|38623.6|38511.6|695
1651070400000|2022-04-27 14:40:00|38766|38654|38799.6|38687.6|38841.8|38729.8|38714.2|38602.2|779
1651070700000|2022-04-27 14:45:00|38796|38684|38879.9|38767.9|38956.9|38844.9|38760|38648|886
1651071000000|2022-04-27 14:50:00|38879.7|38767.7|38728.3|38616.3|38882.7|38770.7|38725.9|38613.9|621
1651071300000|2022-04-27 14:55:00|38731.5|38619.5|38730.4|38618.4|38798.5|38686.5|38707.6|38595.6|464
1651071600000|2022-04-27 15:00:00|38743.7|38631.7|38851|38739|38879.6|38767.6|38732|38620|635
1651071900000|2022-04-27 15:05:00|38850.7|38738.7|38774.2|38662.2|38854.2|38742.2|38770.6|38658.6|762
1651072200000|2022-04-27 15:10:00|38775.4|38663.4|38744.3|38632.3|38837.3|38725.3|38697.8|38585.8|828
1651072500000|2022-04-27 15:15:00|38745.3|38633.3|38813.9|38701.9|38857|38745|38743.5|38631.5|806
1651072800000|2022-04-27 15:20:00|38815.8|38703.8|38829.9|38717.9|38868.3|38756.3|38758.8|38646.8|690
1651073100000|2022-04-27 15:25:00|38829|38717|38850.1|38738.1|38900.7|38788.7|38809.4|38697.4|757
1651073400000|2022-04-27 15:30:00|38854.7|38742.7|39052.1|38940.1|39155.9|39043.9|38854.7|38742.7|823
1651073700000|2022-04-27 15:35:00|39052.2|38940.2|38992.2|38880.2|39081.7|38969.7|38990.5|38878.5|702
1651074000000|2022-04-27 15:40:00|38994.7|38882.7|39017.4|38905.4|39178.3|39066.3|38952.3|38840.3|752
1651074300000|2022-04-27 15:45:00|39015.1|38903.1|39054.8|38942.8|39111|38999|38990.3|38878.3|606
1651074600000|2022-04-27 15:50:00|39058.4|38946.4|38980.5|38868.5|39120.5|39008.5|38972.6|38860.6|637
1651074900000|2022-04-27 15:55:00|38984.2|38872.2|39061.2|38949.2|39064.7|38952.7|38965.9|38853.9|472
1651075200000|2022-04-27 16:00:00|39061.8|38949.8|39093.3|38981.3|39124.9|39012.9|38989.4|38877.4|567
1651075500000|2022-04-27 16:05:00|39095.9|38983.9|39207.4|39095.4|39209.1|39097.1|39085.3|38973.3|760
1651075800000|2022-04-27 16:10:00|39204.5|39092.5|39195.2|39083.2|39217|39105|39177|39065|508
1651076100000|2022-04-27 16:15:00|39195.3|39083.3|39159.4|39047.4|39252.3|39140.3|39139.7|39027.7|624
1651076400000|2022-04-27 16:20:00|39167.5|39055.5|39304.4|39192.4|39346.9|39234.9|39159.3|39047.3|706
1651076700000|2022-04-27 16:25:00|39310.2|39198.2|39342.2|39230.2|39356.4|39244.4|39298.5|39186.5|593
1651077000000|2022-04-27 16:30:00|39337.8|39225.8|39324.4|39212.4|39360.7|39248.7|39296.9|39184.9|538
1651077300000|2022-04-27 16:35:00|39325.3|39213.3|39303.4|39191.4|39325.7|39213.7|39270.4|39158.4|620
1651077600000|2022-04-27 16:40:00|39303|39191|39336.3|39224.3|39340.4|39228.4|39266.6|39154.6|578
1651077900000|2022-04-27 16:45:00|39333.5|39221.5|39256.4|39144.4|39341|39229|39241.2|39129.2|556
1651078200000|2022-04-27 16:50:00|39257.1|39145.1|39220.2|39108.2|39268.3|39156.3|39184.1|39072.1|536
1651078500000|2022-04-27 16:55:00|39220.5|39108.5|39249.1|39137.1|39249.8|39137.8|39197.7|39085.7|364
1651078800000|2022-04-27 17:00:00|39250.1|39138.1|39223.2|39111.2|39253|39141|39061.7|38949.7|803
1651079100000|2022-04-27 17:05:00|39220.9|39108.9|39214.7|39102.7|39311|39199|39176.9|39064.9|673
1651079400000|2022-04-27 17:10:00|39214.9|39102.9|39118|39006|39230.9|39118.9|39088.7|38976.7|690
1651079700000|2022-04-27 17:15:00|39118.3|39006.3|39032.1|38920.1|39119.5|39007.5|39030.9|38918.9|595
1651080000000|2022-04-27 17:20:00|39031.3|38919.3|39070.4|38958.4|39102.1|38990.1|39030.5|38918.5|553
1651080300000|2022-04-27 17:25:00|39068.5|38956.5|39133.8|39021.8|39162.3|39050.3|39029.6|38917.6|688
1651080600000|2022-04-27 17:30:00|39130.5|39018.5|39169.1|39057.1|39195.1|39083.1|39118.5|39006.5|615
1651080900000|2022-04-27 17:35:00|39169.4|39057.4|39157.9|39045.9|39201.3|39089.3|39113.2|39001.2|513
1651081200000|2022-04-27 17:40:00|39152.7|39040.7|39140.8|39028.8|39166.1|39054.1|39118.9|39006.9|452
1651081500000|2022-04-27 17:45:00|39140.7|39028.7|39165.8|39053.8|39195.2|39083.2|39072.1|38960.1|448
1651081800000|2022-04-27 17:50:00|39165.9|39053.9|39190.1|39078.1|39205|39093|39157.1|39045.1|325
1651082100000|2022-04-27 17:55:00|39183.1|39071.1|39169.1|39057.1|39191.3|39079.3|39157.7|39045.7|338
1651082400000|2022-04-27 18:00:00|39168.9|39056.9|39166.4|39054.4|39217.9|39105.9|39156.9|39044.9|468
1651082700000|2022-04-27 18:05:00|39165.6|39053.6|39211.4|39099.4|39239.8|39127.8|39162.1|39050.1|483
1651083000000|2022-04-27 18:10:00|39206.1|39094.1|39217.2|39105.2|39227.7|39115.7|39200.7|39088.7|279
1651083300000|2022-04-27 18:15:00|39217.3|39105.3|39081.2|38969.2|39217.3|39105.3|39070|38958|476
1651083600000|2022-04-27 18:20:00|39081.1|38969.1|39058.2|38946.2|39103.9|38991.9|39052.1|38940.1|358
1651083900000|2022-04-27 18:25:00|39075.6|38963.6|39053.9|38941.9|39075.6|38963.6|39033.1|38921.1|384
1651084200000|2022-04-27 18:30:00|39054.4|38942.4|39071.7|38959.7|39086|38974|39044.3|38932.3|362
1651084500000|2022-04-27 18:35:00|39070.2|38958.2|39017|38905|39091.9|38979.9|38947.7|38835.7|491
1651084800000|2022-04-27 18:40:00|39012.7|38900.7|39088.3|38976.3|39100.6|38988.6|39012.7|38900.7|412
1651085100000|2022-04-27 18:45:00|39089|38977|39013.1|38901.1|39111.7|38999.7|38986.6|38874.6|588
1651085400000|2022-04-27 18:50:00|39013.3|38901.3|38964.1|38852.1|39018.9|38906.9|38953.4|38841.4|477
1651085700000|2022-04-27 18:55:00|38962.9|38850.9|38840.3|38728.3|38963.9|38851.9|38812.4|38700.4|591
1651086000000|2022-04-27 19:00:00|38840.8|38728.8|38805.7|38693.7|38849.6|38737.6|38770.2|38658.2|549
1651086300000|2022-04-27 19:05:00|38804.8|38692.8|38787.5|38675.5|38848.8|38736.8|38766.5|38654.5|563
1651086600000|2022-04-27 19:10:00|38781.1|38669.1|38813.1|38701.1|38820.8|38708.8|38765.2|38653.2|572
1651086900000|2022-04-27 19:15:00|38813.6|38701.6|38796.2|38684.2|38832.9|38720.9|38756|38644|510
1651087200000|2022-04-27 19:20:00|38796.3|38684.3|38772.1|38660.1|38813|38701|38739.3|38627.3|524
1651087500000|2022-04-27 19:25:00|38768.5|38656.5|38802.1|38690.1|38823|38711|38761.7|38649.7|545
1651087800000|2022-04-27 19:30:00|38802|38690|38784.2|38672.2|38832.7|38720.7|38765.9|38653.9|508
1651088100000|2022-04-27 19:35:00|38787.4|38675.4|38783.4|38671.4|38800.9|38688.9|38742.2|38630.2|457
1651088400000|2022-04-27 19:40:00|38785|38673|38875|38763|38912.2|38800.2|38778.3|38666.3|643
1651088700000|2022-04-27 19:45:00|38874.7|38762.7|38879.1|38767.1|38945.1|38833.1|38860.9|38748.9|538
1651089000000|2022-04-27 19:50:00|38878.3|38766.3|38907|38795|38924.4|38812.4|38833.7|38721.7|619
1651089300000|2022-04-27 19:55:00|38908.1|38796.1|38916.5|38804.5|38963.9|38851.9|38900.8|38788.8|590
1651089600000|2022-04-27 20:00:00|38917.2|38805.2|38911.9|38799.9|38941.7|38829.7|38903.3|38791.3|450
1651089900000|2022-04-27 20:05:00|38912|38800|39114.7|39002.7|39179.9|39067.9|38912|38800|801
1651090200000|2022-04-27 20:10:00|39114.6|39002.6|39090.1|38978.1|39151.8|39039.8|39088.1|38976.1|522
1651090500000|2022-04-27 20:15:00|39090.3|38978.3|39229.8|39117.8|39250.1|39138.1|39085.1|38973.1|444
1651090800000|2022-04-27 20:20:00|39229.5|39117.5|39290.2|39178.2|39301.2|39189.2|39181.3|39069.3|381
1651091100000|2022-04-27 20:25:00|39286.2|39174.2|39235.3|39123.3|39313.2|39201.2|39216.7|39104.7|541
1651091400000|2022-04-27 20:30:00|39227.4|39115.4|39236.1|39124.1|39283.1|39171.1|39224.8|39112.8|345
1651091700000|2022-04-27 20:35:00|39237.1|39125.1|39235.1|39123.1|39246.5|39134.5|39198.8|39086.8|239
1651092000000|2022-04-27 20:40:00|39236.1|39124.1|39202.4|39090.4|39245.6|39133.6|39196|39084|342
1651092300000|2022-04-27 20:45:00|39201.6|39089.6|39221.6|39109.6|39237.3|39125.3|39181.9|39069.9|266
1651092600000|2022-04-27 20:50:00|39219|39107|39196.6|39084.6|39223.2|39111.2|39180.9|39068.9|157
1651092900000|2022-04-27 20:55:00|39184.4|39072.4|39164.1|39052.1|39184.4|39072.4|39140.6|39028.6|254
1651093200000|2022-04-27 21:00:00|39163.6|39051.6|39196.6|39084.6|39201|39089|39151.3|39039.3|243
1651093500000|2022-04-27 21:05:00|39195.4|39083.4|39204.5|39092.5|39215.4|39103.4|39182.8|39070.8|260
1651093800000|2022-04-27 21:10:00|39199.9|39087.9|39211.3|39099.3|39213.9|39101.9|39198.9|39086.9|77
1651094100000|2022-04-27 21:15:00|39213.6|39101.6|39202.8|39090.8|39217.3|39105.3|39195.1|39083.1|92
1651094400000|2022-04-27 21:20:00|39195.7|39083.7|39183.6|39071.6|39199.9|39087.9|39154.5|39042.5|151
1651094700000|2022-04-27 21:25:00|39184.1|39072.1|39188.9|39076.9|39229.8|39117.8|39184.1|39072.1|238
1651095000000|2022-04-27 21:30:00|39188.6|39076.6|39206.1|39094.1|39207.5|39095.5|39161.4|39049.4|191
1651095300000|2022-04-27 21:35:00|39202.1|39090.1|39271.7|39159.7|39288.5|39176.5|39202.1|39090.1|339
1651095600000|2022-04-27 21:40:00|39276.7|39164.7|39383.7|39271.7|39433.1|39321.1|39271.8|39159.8|460
1651095900000|2022-04-27 21:45:00|39382.9|39270.9|39256.5|39144.5|39382.9|39270.9|39256.5|39144.5|412
1651096200000|2022-04-27 21:50:00|39253.8|39141.8|39245.6|39133.6|39309.4|39197.4|39244.1|39132.1|318
1651096500000|2022-04-27 21:55:00|39246.1|39134.1|39291.5|39179.5|39297.1|39185.1|39244.1|39132.1|145
1651096800000|2022-04-27 22:00:00|39284.4|39172.4|39274.5|39162.5|39318.7|39206.7|39234.1|39122.1|332
1651097100000|2022-04-27 22:05:00|39275|39163|39308.2|39196.2|39308.2|39196.2|39255.6|39143.6|203
1651097400000|2022-04-27 22:10:00|39309.9|39197.9|39310.8|39198.8|39326|39214|39288.7|39176.7|211
1651097700000|2022-04-27 22:15:00|39310.7|39198.7|39230.3|39118.3|39310.9|39198.9|39230.2|39118.2|204
1651098000000|2022-04-27 22:20:00|39230.2|39118.2|39279.4|39167.4|39284.4|39172.4|39230.2|39118.2|200
1651098300000|2022-04-27 22:25:00|39279.1|39167.1|39276.3|39164.3|39290.1|39178.1|39249.2|39137.2|187
1651098600000|2022-04-27 22:30:00|39281.9|39169.9|39236.4|39124.4|39281.9|39169.9|39225.1|39113.1|219
1651098900000|2022-04-27 22:35:00|39237.1|39125.1|39158.7|39046.7|39245.5|39133.5|39101.7|38989.7|439
1651099200000|2022-04-27 22:40:00|39154.5|39042.5|39139.9|39027.9|39167.9|39055.9|39118.8|39006.8|394
1651099500000|2022-04-27 22:45:00|39140.2|39028.2|39125.4|39013.4|39168.6|39056.6|39124.5|39012.5|369
1651099800000|2022-04-27 22:50:00|39124.5|39012.5|39158|39046|39158.3|39046.3|39124.1|39012.1|229
1651100100000|2022-04-27 22:55:00|39158.1|39046.1|39131.9|39019.9|39158.3|39046.3|39120|39008|228
1651100400000|2022-04-27 23:00:00|39132.3|39020.3|39142.9|39030.9|39150.7|39038.7|39121.9|39009.9|183
1651100700000|2022-04-27 23:05:00|39144.2|39032.2|39163.9|39051.9|39178.3|39066.3|39140.9|39028.9|155
1651101000000|2022-04-27 23:10:00|39162.7|39050.7|39200.7|39088.7|39207.9|39095.9|39162.7|39050.7|168
1651101300000|2022-04-27 23:15:00|39199.6|39087.6|39237.4|39125.4|39247.7|39135.7|39187.3|39075.3|147
1651101600000|2022-04-27 23:20:00|39236.9|39124.9|39237.4|39125.4|39250.1|39138.1|39221.7|39109.7|120
1651101900000|2022-04-27 23:25:00|39241.9|39129.9|39245.4|39133.4|39247.5|39135.5|39237.8|39125.8|138
1651102200000|2022-04-27 23:30:00|39243.1|39131.1|39285.3|39173.3|39344.8|39232.8|39202.7|39090.7|413
1651102500000|2022-04-27 23:35:00|39282.2|39170.2|39302.4|39190.4|39321.6|39209.6|39259.1|39147.1|233
1651102800000|2022-04-27 23:40:00|39304.2|39192.2|39266.9|39154.9|39304.2|39192.2|39259.6|39147.6|205
1651103100000|2022-04-27 23:45:00|39270.3|39158.3|39264.8|39152.8|39280.3|39168.3|39246.8|39134.8|139
1651103400000|2022-04-27 23:50:00|39270.1|39158.1|39302.9|39190.9|39310.6|39198.6|39270.1|39158.1|201
1651103700000|2022-04-27 23:55:00|39299.8|39187.8|39307.4|39195.4|39314.7|39202.7|39289.8|39177.8|249
1651104000000|2022-04-28 00:00:00|39305.5|39193.5|39292.2|39180.2|39324.6|39212.6|39245.1|39133.1|274
1651104300000|2022-04-28 00:05:00|39288.3|39176.3|39263.6|39151.6|39288.5|39176.5|39239.2|39127.2|155
1651104600000|2022-04-28 00:10:00|39264.9|39152.9|39315.6|39203.6|39336.9|39224.9|39260.2|39148.2|277
1651104900000|2022-04-28 00:15:00|39314.6|39202.6|39276|39164|39328.3|39216.3|39240|39128|235
1651105200000|2022-04-28 00:20:00|39272.1|39160.1|39243.8|39131.8|39272.4|39160.4|39224.4|39112.4|184
1651105500000|2022-04-28 00:25:00|39251.3|39139.3|39327.5|39215.5|39336.2|39224.2|39237.2|39125.2|303
1651105800000|2022-04-28 00:30:00|39326.5|39214.5|39424.1|39312.1|39426|39314|39308.1|39196.1|356
1651106100000|2022-04-28 00:35:00|39423.6|39311.6|39402.3|39290.3|39429.4|39317.4|39366.4|39254.4|329
1651106400000|2022-04-28 00:40:00|39399.9|39287.9|39374.3|39262.3|39407.1|39295.1|39367.7|39255.7|226
1651106700000|2022-04-28 00:45:00|39383.2|39271.2|39456.3|39344.3|39464.6|39352.6|39374.3|39262.3|272
1651107000000|2022-04-28 00:50:00|39462.4|39350.4|39415.4|39303.4|39500|39388|39376.8|39264.8|384
1651107300000|2022-04-28 00:55:00|39409.7|39297.7|39445.9|39333.9|39448.2|39336.2|39393.9|39281.9|238
1651107600000|2022-04-28 01:00:00|39446|39334|39514.6|39402.6|39514.6|39402.6|39446|39334|377
1651107900000|2022-04-28 01:05:00|39515.5|39403.5|39712.1|39600.1|39738.4|39626.4|39506.3|39394.3|587
1651108200000|2022-04-28 01:10:00|39713.8|39601.8|39624.2|39512.2|39731.8|39619.8|39593.5|39481.5|477
1651108500000|2022-04-28 01:15:00|39629.2|39517.2|39478.3|39366.3|39632.4|39520.4|39402.3|39290.3|628
1651108800000|2022-04-28 01:20:00|39481.5|39369.5|39574.6|39462.6|39574.6|39462.6|39467.1|39355.1|397
1651109100000|2022-04-28 01:25:00|39573.8|39461.8|39554.1|39442.1|39585.1|39473.1|39528.4|39416.4|169
1651109400000|2022-04-28 01:30:00|39553.9|39441.9|39473.7|39361.7|39554.4|39442.4|39473.7|39361.7|231
1651109700000|2022-04-28 01:35:00|39480.6|39368.6|39485.5|39373.5|39499.6|39387.6|39447.2|39335.2|332
1651110000000|2022-04-28 01:40:00|39486|39374|39462.1|39350.1|39491.7|39379.7|39439.4|39327.4|229
1651110300000|2022-04-28 01:45:00|39461.5|39349.5|39372|39260|39461.5|39349.5|39362.9|39250.9|527
1651110600000|2022-04-28 01:50:00|39372.4|39260.4|39266.7|39154.7|39395.2|39283.2|39263.8|39151.8|515
1651110900000|2022-04-28 01:55:00|39267.8|39155.8|39299.6|39187.6|39324.5|39212.5|39267.8|39155.8|282
1651111200000|2022-04-28 02:00:00|39298.4|39186.4|39294.5|39182.5|39321.6|39209.6|39243.4|39131.4|336
1651111500000|2022-04-28 02:05:00|39294.7|39182.7|39319.7|39207.7|39328.4|39216.4|39289|39177|272
1651111800000|2022-04-28 02:10:00|39319.4|39207.4|39316.2|39204.2|39350.5|39238.5|39308.2|39196.2|190
1651112100000|2022-04-28 02:15:00|39318.4|39206.4|39386.5|39274.5|39386.5|39274.5|39316.9|39204.9|226
1651112400000|2022-04-28 02:20:00|39387.4|39275.4|39469.1|39357.1|39470.7|39358.7|39369.6|39257.6|261
1651112700000|2022-04-28 02:25:00|39472.9|39360.9|39459.7|39347.7|39478.6|39366.6|39437.6|39325.6|352
1651113000000|2022-04-28 02:30:00|39460|39348|39466.6|39354.6|39495.2|39383.2|39454.6|39342.6|474
1651113300000|2022-04-28 02:35:00|39470.9|39358.9|39475.9|39363.9|39483.9|39371.9|39461|39349|137
1651113600000|2022-04-28 02:40:00|39477.1|39365.1|39516.3|39404.3|39517.7|39405.7|39461.2|39349.2|272
1651113900000|2022-04-28 02:45:00|39517.4|39405.4|39502.9|39390.9|39525.9|39413.9|39480.3|39368.3|249
1651114200000|2022-04-28 02:50:00|39503|39391|39527.3|39415.3|39527.3|39415.3|39499.8|39387.8|149
1651114500000|2022-04-28 02:55:00|39522.6|39410.6|39497.7|39385.7|39531.9|39419.9|39478.8|39366.8|279
1651114800000|2022-04-28 03:00:00|39497.8|39385.8|39440.3|39328.3|39498|39386|39438.2|39326.2|365
1651115100000|2022-04-28 03:05:00|39439.1|39327.1|39528.2|39416.2|39580.7|39468.7|39439.1|39327.1|373
1651115400000|2022-04-28 03:10:00|39527.9|39415.9|39575|39463|39576.1|39464.1|39518.8|39406.8|415
1651115700000|2022-04-28 03:15:00|39574.4|39462.4|39519.4|39407.4|39576.4|39464.4|39498.6|39386.6|363
1651116000000|2022-04-28 03:20:00|39520.3|39408.3|39473.2|39361.2|39531.9|39419.9|39463.3|39351.3|332
1651116300000|2022-04-28 03:25:00|39474.4|39362.4|39517.4|39405.4|39520.4|39408.4|39464.7|39352.7|259
1651116600000|2022-04-28 03:30:00|39518.4|39406.4|39510.6|39398.6|39519.2|39407.2|39487.5|39375.5|340
1651116900000|2022-04-28 03:35:00|39507.7|39395.7|39470.7|39358.7|39510.6|39398.6|39458.1|39346.1|233
1651117200000|2022-04-28 03:40:00|39461.7|39349.7|39455.9|39343.9|39462.9|39350.9|39448.7|39336.7|169
1651117500000|2022-04-28 03:45:00|39449.8|39337.8|39468.1|39356.1|39471.2|39359.2|39409.7|39297.7|179
1651117800000|2022-04-28 03:50:00|39466.7|39354.7|39422.3|39310.3|39473.6|39361.6|39393.1|39281.1|254
1651118100000|2022-04-28 03:55:00|39422.2|39310.2|39411.2|39299.2|39431.6|39319.6|39406|39294|188
1651118400000|2022-04-28 04:00:00|39409.5|39297.5|39393.3|39281.3|39430.4|39318.4|39392.1|39280.1|234
1651118700000|2022-04-28 04:05:00|39406.4|39294.4|39395.8|39283.8|39406.4|39294.4|39376|39264|236
1651119000000|2022-04-28 04:10:00|39396.7|39284.7|39416.7|39304.7|39430.4|39318.4|39395.9|39283.9|290
1651119300000|2022-04-28 04:15:00|39416.8|39304.8|39415.3|39303.3|39430.8|39318.8|39404.9|39292.9|145
1651119600000|2022-04-28 04:20:00|39415.4|39303.4|39380.6|39268.6|39416.6|39304.6|39358.9|39246.9|174
1651119900000|2022-04-28 04:25:00|39382|39270|39365.5|39253.5|39385.1|39273.1|39323|39211|351
1651120200000|2022-04-28 04:30:00|39365.7|39253.7|39380.7|39268.7|39388.3|39276.3|39365.5|39253.5|173
1651120500000|2022-04-28 04:35:00|39381.5|39269.5|39388.3|39276.3|39391.6|39279.6|39376|39264|119
1651120800000|2022-04-28 04:40:00|39389.4|39277.4|39413|39301|39416.6|39304.6|39387.6|39275.6|286
1651121100000|2022-04-28 04:45:00|39412.7|39300.7|39415.2|39303.2|39422.5|39310.5|39379|39267|332
1651121400000|2022-04-28 04:50:00|39415.1|39303.1|39451.6|39339.6|39455.5|39343.5|39413.8|39301.8|184
1651121700000|2022-04-28 04:55:00|39449.2|39337.2|39448.5|39336.5|39461.1|39349.1|39436.6|39324.6|191
1651122000000|2022-04-28 05:00:00|39451.3|39339.3|39425.6|39313.6|39492.3|39380.3|39425.2|39313.2|249
1651122300000|2022-04-28 05:05:00|39425.2|39313.2|39411.1|39299.1|39430.6|39318.6|39411.1|39299.1|253
1651122600000|2022-04-28 05:10:00|39409.8|39297.8|39417.9|39305.9|39429.8|39317.8|39408.5|39296.5|117
1651122900000|2022-04-28 05:15:00|39407.4|39295.4|39424.1|39312.1|39429.2|39317.2|39387.9|39275.9|198
1651123200000|2022-04-28 05:20:00|39419.3|39307.3|39413.9|39301.9|39422.1|39310.1|39396.3|39284.3|154
1651123500000|2022-04-28 05:25:00|39414.8|39302.8|39338.5|39226.5|39414.8|39302.8|39329.1|39217.1|229
1651123800000|2022-04-28 05:30:00|39338.6|39226.6|39336|39224|39347.2|39235.2|39325.6|39213.6|228
1651124100000|2022-04-28 05:35:00|39346.6|39234.6|39347.5|39235.5|39353.2|39241.2|39321.6|39209.6|220
1651124400000|2022-04-28 05:40:00|39346.6|39234.6|39307.4|39195.4|39352.9|39240.9|39301.2|39189.2|165
1651124700000|2022-04-28 05:45:00|39306.8|39194.8|39365.7|39253.7|39376.8|39264.8|39290.9|39178.9|285
1651125000000|2022-04-28 05:50:00|39366|39254|39370.6|39258.6|39374.5|39262.5|39363|39251|242
1651125300000|2022-04-28 05:55:00|39370.7|39258.7|39388|39276|39402.3|39290.3|39370.1|39258.1|176
1651125600000|2022-04-28 06:00:00|39387.9|39275.9|39369.1|39257.1|39399.5|39287.5|39369.1|39257.1|206
1651125900000|2022-04-28 06:05:00|39368|39256|39368.9|39256.9|39386.9|39274.9|39349.9|39237.9|260
1651126200000|2022-04-28 06:10:00|39364.6|39252.6|39371.5|39259.5|39387|39275|39349.5|39237.5|218
1651126500000|2022-04-28 06:15:00|39374.5|39262.5|39433.7|39321.7|39445.3|39333.3|39371.5|39259.5|261
1651126800000|2022-04-28 06:20:00|39434.8|39322.8|39465.5|39353.5|39480|39368|39434.7|39322.7|310
1651127100000|2022-04-28 06:25:00|39467.4|39355.4|39453.2|39341.2|39482.1|39370.1|39441.7|39329.7|415
1651127400000|2022-04-28 06:30:00|39453.4|39341.4|39460.7|39348.7|39466.4|39354.4|39452|39340|146
1651127700000|2022-04-28 06:35:00|39457.5|39345.5|39463.5|39351.5|39467.3|39355.3|39450.4|39338.4|129
1651128000000|2022-04-28 06:40:00|39463.9|39351.9|39477.8|39365.8|39481.5|39369.5|39454.6|39342.6|187
1651128300000|2022-04-28 06:45:00|39476.5|39364.5|39459.5|39347.5|39494.9|39382.9|39419|39307|194
1651128600000|2022-04-28 06:50:00|39461.6|39349.6|39466.6|39354.6|39473.1|39361.1|39443.7|39331.7|183
1651128900000|2022-04-28 06:55:00|39466.7|39354.7|39471.5|39359.5|39471.5|39359.5|39412.4|39300.4|231
1651129200000|2022-04-28 07:00:00|39476.4|39364.4|39481.4|39369.4|39481.7|39369.7|39447.2|39335.2|178
1651129500000|2022-04-28 07:05:00|39474.8|39362.8|39461.1|39349.1|39481.6|39369.6|39457.3|39345.3|278
1651129800000|2022-04-28 07:10:00|39463.8|39351.8|39503.3|39391.3|39526|39414|39450.2|39338.2|240
1651130100000|2022-04-28 07:15:00|39503.5|39391.5|39523|39411|39531.9|39419.9|39478.7|39366.7|388
1651130400000|2022-04-28 07:20:00|39523.7|39411.7|39531.8|39419.8|39546|39434|39521|39409|421
1651130700000|2022-04-28 07:25:00|39532.5|39420.5|39583.8|39471.8|39605.9|39493.9|39522.7|39410.7|246
1651131000000|2022-04-28 07:30:00|39581.3|39469.3|39524.6|39412.6|39614.7|39502.7|39519.5|39407.5|233
1651131300000|2022-04-28 07:35:00|39530.2|39418.2|39558.5|39446.5|39593.5|39481.5|39524.3|39412.3|443
1651131600000|2022-04-28 07:40:00|39558.7|39446.7|39580.1|39468.1|39580.1|39468.1|39545.7|39433.7|301
1651131900000|2022-04-28 07:45:00|39580|39468|39535.8|39423.8|39650.6|39538.6|39535.8|39423.8|397
1651132200000|2022-04-28 07:50:00|39544.8|39432.8|39487.7|39375.7|39558.1|39446.1|39484|39372|446
1651132500000|2022-04-28 07:55:00|39484.8|39372.8|39460.6|39348.6|39496|39384|39460.6|39348.6|455
1651132800000|2022-04-28 08:00:00|39462|39350|39449.9|39337.9|39478|39366|39434|39322|317
1651133100000|2022-04-28 08:05:00|39448.5|39336.5|39490.7|39378.7|39496.6|39384.6|39444.1|39332.1|310
1651133400000|2022-04-28 08:10:00|39490.6|39378.6|39566.4|39454.4|39566.4|39454.4|39457.1|39345.1|475
1651133700000|2022-04-28 08:15:00|39565.6|39453.6|39564.2|39452.2|39574.2|39462.2|39544|39432|449
1651134000000|2022-04-28 08:20:00|39566.8|39454.8|39559.4|39447.4|39571.7|39459.7|39557.5|39445.5|354
1651134300000|2022-04-28 08:25:00|39558.9|39446.9|39641|39529|39643.9|39531.9|39553|39441|459
1651134600000|2022-04-28 08:30:00|39640.5|39528.5|39681.5|39569.5|39681.5|39569.5|39623.1|39511.1|480
1651134900000|2022-04-28 08:35:00|39677.6|39565.6|39654.8|39542.8|39711.4|39599.4|39654.8|39542.8|258
1651135200000|2022-04-28 08:40:00|39650.9|39538.9|39700.7|39588.7|39700.7|39588.7|39644.3|39532.3|350
1651135500000|2022-04-28 08:45:00|39702.6|39590.6|39697.9|39585.9|39744.3|39632.3|39676.1|39564.1|427
1651135800000|2022-04-28 08:50:00|39694.2|39582.2|39704.5|39592.5|39708.3|39596.3|39675|39563|224
1651136100000|2022-04-28 08:55:00|39708.4|39596.4|39697.6|39585.6|39822.8|39710.8|39665.2|39553.2|439
1651136400000|2022-04-28 09:00:00|39698.4|39586.4|39746.8|39634.8|39809.5|39697.5|39696.8|39584.8|625
1651136700000|2022-04-28 09:05:00|39749.8|39637.8|39798.4|39686.4|39869.4|39757.4|39749.8|39637.8|600
1651137000000|2022-04-28 09:10:00|39800.6|39688.6|39800.9|39688.9|39849.6|39737.6|39797.7|39685.7|464
1651137300000|2022-04-28 09:15:00|39801.1|39689.1|39811.2|39699.2|39819.1|39707.1|39799.8|39687.8|275
1651137600000|2022-04-28 09:20:00|39811.6|39699.6|39798.1|39686.1|39863.9|39751.9|39765.9|39653.9|475
1651137900000|2022-04-28 09:25:00|39799.1|39687.1|39763.4|39651.4|39819.9|39707.9|39763.3|39651.3|305
1651138200000|2022-04-28 09:30:00|39762.9|39650.9|39775.1|39663.1|39806.5|39694.5|39755.8|39643.8|393
1651138500000|2022-04-28 09:35:00|39775.4|39663.4|39829.2|39717.2|39851.1|39739.1|39775.4|39663.4|209
1651138800000|2022-04-28 09:40:00|39830.5|39718.5|39878.9|39766.9|39938.4|39826.4|39829.7|39717.7|287
1651139100000|2022-04-28 09:45:00|39876.5|39764.5|39864.1|39752.1|39882.9|39770.9|39848.4|39736.4|413
1651139400000|2022-04-28 09:50:00|39863.9|39751.9|39830.6|39718.6|39864.7|39752.7|39824|39712|272
1651139700000|2022-04-28 09:55:00|39830.7|39718.7|39839.1|39727.1|39850.4|39738.4|39826.3|39714.3|293
1651140000000|2022-04-28 10:00:00|39839.6|39727.6|39861.3|39749.3|39888.5|39776.5|39837.8|39725.8|302
1651140300000|2022-04-28 10:05:00|39861.4|39749.4|39837.7|39725.7|39885.8|39773.8|39833.5|39721.5|262
1651140600000|2022-04-28 10:10:00|39837.8|39725.8|39774.2|39662.2|39849.8|39737.8|39760.9|39648.9|385
1651140900000|2022-04-28 10:15:00|39773.5|39661.5|39682.5|39570.5|39774.2|39662.2|39672.2|39560.2|421
1651141200000|2022-04-28 10:20:00|39684.3|39572.3|39735.2|39623.2|39747.6|39635.6|39663.1|39551.1|318
1651141500000|2022-04-28 10:25:00|39734|39622|39762.2|39650.2|39808.8|39696.8|39731.2|39619.2|297
1651141800000|2022-04-28 10:30:00|39763.2|39651.2|39760.2|39648.2|39779.7|39667.7|39741.9|39629.9|273
1651142100000|2022-04-28 10:35:00|39763.8|39651.8|39717|39605|39774.6|39662.6|39713.7|39601.7|319
1651142400000|2022-04-28 10:40:00|39725.1|39613.1|39712.2|39600.2|39726.4|39614.4|39702.2|39590.2|190
1651142700000|2022-04-28 10:45:00|39710.9|39598.9|39739.6|39627.6|39749|39637|39708.1|39596.1|196
1651143000000|2022-04-28 10:50:00|39738.4|39626.4|39754.9|39642.9|39766.3|39654.3|39737.8|39625.8|177
1651143300000|2022-04-28 10:55:00|39759|39647|39770.9|39658.9|39774.5|39662.5|39752.9|39640.9|236
1651143600000|2022-04-28 11:00:00|39768|39656|39802.7|39690.7|39806.7|39694.7|39762.9|39650.9|191
1651143900000|2022-04-28 11:05:00|39804.8|39692.8|39793.8|39681.8|39816.9|39704.9|39783.8|39671.8|223
1651144200000|2022-04-28 11:10:00|39793.4|39681.4|39797.7|39685.7|39818.4|39706.4|39792.4|39680.4|151
1651144500000|2022-04-28 11:15:00|39801.7|39689.7|39745.4|39633.4|39801.7|39689.7|39740.6|39628.6|244
1651144800000|2022-04-28 11:20:00|39743.7|39631.7|39704.1|39592.1|39745.4|39633.4|39696.7|39584.7|286
1651145100000|2022-04-28 11:25:00|39699|39587|39700.9|39588.9|39710.4|39598.4|39686.8|39574.8|279
1651145400000|2022-04-28 11:30:00|39697.9|39585.9|39715.1|39603.1|39733.2|39621.2|39679.3|39567.3|224
1651145700000|2022-04-28 11:35:00|39705.6|39593.6|39711.3|39599.3|39719.5|39607.5|39695.4|39583.4|138
1651146000000|2022-04-28 11:40:00|39711.1|39599.1|39723.9|39611.9|39729.4|39617.4|39700|39588|101
1651146300000|2022-04-28 11:45:00|39725.1|39613.1|39745.2|39633.2|39765.4|39653.4|39723.3|39611.3|178
1651146600000|2022-04-28 11:50:00|39745.3|39633.3|39742.1|39630.1|39762.2|39650.2|39727.9|39615.9|201
1651146900000|2022-04-28 11:55:00|39742.4|39630.4|39752.1|39640.1|39764.8|39652.8|39727.3|39615.3|139
1651147200000|2022-04-28 12:00:00|39750.1|39638.1|39772.4|39660.4|39792.9|39680.9|39747.5|39635.5|266
1651147500000|2022-04-28 12:05:00|39772.2|39660.2|39822.9|39710.9|39850.5|39738.5|39768.8|39656.8|337
1651147800000|2022-04-28 12:10:00|39821.9|39709.9|39671.1|39559.1|39821.9|39709.9|39657.8|39545.8|393
1651148100000|2022-04-28 12:15:00|39670.9|39558.9|39701|39589|39701|39589|39607.6|39495.6|441
1651148400000|2022-04-28 12:20:00|39704.9|39592.9|39800.7|39688.7|39810.5|39698.5|39681.8|39569.8|442
1651148700000|2022-04-28 12:25:00|39800.9|39688.9|39791.5|39679.5|39811.1|39699.1|39763.3|39651.3|325
1651149000000|2022-04-28 12:30:00|39793.3|39681.3|39862.4|39750.4|39897.4|39785.4|39716.1|39604.1|631
1651149300000|2022-04-28 12:35:00|39862.3|39750.3|39782.9|39670.9|39870.4|39758.4|39750.1|39638.1|389
1651149600000|2022-04-28 12:40:00|39779.5|39667.5|39839.4|39727.4|39844.1|39732.1|39776.3|39664.3|384
1651149900000|2022-04-28 12:45:00|39836.1|39724.1|39732.7|39620.7|39839.4|39727.4|39726.9|39614.9|453
1651150200000|2022-04-28 12:50:00|39733.2|39621.2|39605.4|39493.4|39734.1|39622.1|39597.2|39485.2|588
1651150500000|2022-04-28 12:55:00|39610|39498|39613.3|39501.3|39650.6|39538.6|39576|39464|463
1651150800000|2022-04-28 13:00:00|39614.3|39502.3|39512.5|39400.5|39618|39506|39486.1|39374.1|702
1651151100000|2022-04-28 13:05:00|39511.9|39399.9|39534.5|39422.5|39557.5|39445.5|39503.5|39391.5|440
1651151400000|2022-04-28 13:10:00|39535.4|39423.4|39453|39341|39536.9|39424.9|39419.1|39307.1|751
1651151700000|2022-04-28 13:15:00|39451|39339|39335.9|39223.9|39499.6|39387.6|39317.1|39205.1|734
1651152000000|2022-04-28 13:20:00|39335.3|39223.3|39436.5|39324.5|39440.6|39328.6|39298.5|39186.5|561
1651152300000|2022-04-28 13:25:00|39435|39323|39495.1|39383.1|39538.7|39426.7|39424.7|39312.7|678
1651152600000|2022-04-28 13:30:00|39493.4|39381.4|39462.4|39350.4|39595.7|39483.7|39400.7|39288.7|968
1651152900000|2022-04-28 13:35:00|39457.7|39345.7|39440.6|39328.6|39501|39389|39415.8|39303.8|793
1651153200000|2022-04-28 13:40:00|39434.7|39322.7|39323.5|39211.5|39493|39381|39322.6|39210.6|805
1651153500000|2022-04-28 13:45:00|39323.2|39211.2|39192.2|39080.2|39379.4|39267.4|39156|39044|847
1651153800000|2022-04-28 13:50:00|39192.3|39080.3|39187.3|39075.3|39220|39108|39127.9|39015.9|539
1651154100000|2022-04-28 13:55:00|39177.8|39065.8|39151.1|39039.1|39231.3|39119.3|39128.2|39016.2|595
1651154400000|2022-04-28 14:00:00|39148.9|39036.9|38983.8|38871.8|39148.9|39036.9|38952.6|38840.6|495
1651154700000|2022-04-28 14:05:00|38984.6|38872.6|39080.9|38968.9|39200.3|39088.3|38949.1|38837.1|769
1651155000000|2022-04-28 14:10:00|39080|38968|39056.9|38944.9|39130.2|39018.2|38998|38886|640
1651155300000|2022-04-28 14:15:00|39053.3|38941.3|39183.4|39071.4|39187.9|39075.9|38990.2|38878.2|507
1651155600000|2022-04-28 14:20:00|39184.4|39072.4|39204.3|39092.3|39294.2|39182.2|39121.5|39009.5|694
1651155900000|2022-04-28 14:25:00|39203.5|39091.5|39035.5|38923.5|39209|39097|39030|38918|738
1651156200000|2022-04-28 14:30:00|39034.7|38922.7|39014.8|38902.8|39066.7|38954.7|38994.1|38882.1|520
1651156500000|2022-04-28 14:35:00|39018.7|38906.7|39029.7|38917.7|39088.1|38976.1|38995.3|38883.3|398
1651156800000|2022-04-28 14:40:00|39033|38921|39071.1|38959.1|39073.6|38961.6|39015.9|38903.9|430
1651157100000|2022-04-28 14:45:00|39068.4|38956.4|39158.7|39046.7|39217|39105|39068.4|38956.4|599
1651157400000|2022-04-28 14:50:00|39158.1|39046.1|39187.5|39075.5|39213.7|39101.7|39139|39027|446
1651157700000|2022-04-28 14:55:00|39186.9|39074.9|39348.5|39236.5|39427.8|39315.8|39176.7|39064.7|613
1651158000000|2022-04-28 15:00:00|39351.9|39239.9|39577.8|39465.8|39581.1|39469.1|39322.8|39210.8|835
1651158300000|2022-04-28 15:05:00|39577.4|39465.4|40216.1|40104.1|40329.6|40217.6|39577.4|39465.4|951
1651158600000|2022-04-28 15:10:00|40212.4|40100.4|40155.3|40043.3|40289.4|40177.4|40098.1|39986.1|1070
1651158900000|2022-04-28 15:15:00|40156.8|40044.8|39811.6|39699.6|40194.4|40082.4|39807|39695|904
1651159200000|2022-04-28 15:20:00|39811.4|39699.4|39739.1|39627.1|39824.6|39712.6|39580.3|39468.3|943
1651159500000|2022-04-28 15:25:00|39740.7|39628.7|39766.5|39654.5|39884.3|39772.3|39732.3|39620.3|824
1651159800000|2022-04-28 15:30:00|39766.4|39654.4|39708.6|39596.6|39805.8|39693.8|39634.9|39522.9|649
1651160100000|2022-04-28 15:35:00|39697.4|39585.4|39624.7|39512.7|39720.8|39608.8|39620|39508|421
1651160400000|2022-04-28 15:40:00|39624.3|39512.3|39584.9|39472.9|39651.4|39539.4|39581.3|39469.3|561
1651160700000|2022-04-28 15:45:00|39587.3|39475.3|39308.1|39196.1|39589.1|39477.1|39164.7|39052.7|850
1651161000000|2022-04-28 15:50:00|39311.6|39199.6|39480.6|39368.6|39590.2|39478.2|39247.9|39135.9|781
1651161300000|2022-04-28 15:55:00|39481.2|39369.2|39516.8|39404.8|39574.1|39462.1|39398.6|39286.6|663
1651161600000|2022-04-28 16:00:00|39520|39408|39527.9|39415.9|39599.1|39487.1|39438.1|39326.1|644
1651161900000|2022-04-28 16:05:00|39529.2|39417.2|39394|39282|39542.7|39430.7|39386.4|39274.4|635
1651162200000|2022-04-28 16:10:00|39392.8|39280.8|39571.3|39459.3|39581.4|39469.4|39382.9|39270.9|587
1651162500000|2022-04-28 16:15:00|39578.9|39466.9|39689.2|39577.2|39718.1|39606.1|39522.1|39410.1|698
1651162800000|2022-04-28 16:20:00|39689.6|39577.6|39727.6|39615.6|39753.7|39641.7|39649.5|39537.5|660
1651163100000|2022-04-28 16:25:00|39728.1|39616.1|39766.7|39654.7|39831.3|39719.3|39728.1|39616.1|665
1651163400000|2022-04-28 16:30:00|39766.5|39654.5|39751.5|39639.5|39798.6|39686.6|39679.2|39567.2|663
1651163700000|2022-04-28 16:35:00|39753.3|39641.3|39801.5|39689.5|39830.9|39718.9|39753.3|39641.3|561
1651164000000|2022-04-28 16:40:00|39801.1|39689.1|40093.9|39981.9|40103.9|39991.9|39786.3|39674.3|528
1651164300000|2022-04-28 16:45:00|40062.8|39950.8|39935.8|39823.8|40157.1|40045.1|39832.8|39720.8|836
1651164600000|2022-04-28 16:50:00|39935.9|39823.9|39943.2|39831.2|39947.2|39835.2|39847.7|39735.7|932
1651164900000|2022-04-28 16:55:00|39942.3|39830.3|39963.1|39851.1|39995.1|39883.1|39898.9|39786.9|668
1651165200000|2022-04-28 17:00:00|39963.4|39851.4|39983.6|39871.6|40018.7|39906.7|39923.3|39811.3|736
1651165500000|2022-04-28 17:05:00|39983.2|39871.2|40014.5|39902.5|40022.7|39910.7|39953.9|39841.9|659
1651165800000|2022-04-28 17:10:00|40018.6|39906.6|40035.7|39923.7|40078|39966|39984|39872|745
1651166100000|2022-04-28 17:15:00|40036.5|39924.5|40001.6|39889.6|40057.8|39945.8|39935.9|39823.9|810
1651166400000|2022-04-28 17:20:00|40001.3|39889.3|40079|39967|40108.7|39996.7|39953.8|39841.8|647
1651166700000|2022-04-28 17:25:00|40089.6|39977.6|40170.2|40058.2|40266.1|40154.1|40048.7|39936.7|639
1651167000000|2022-04-28 17:30:00|40170.4|40058.4|40148.3|40036.3|40202.3|40090.3|40068.9|39956.9|800
1651167300000|2022-04-28 17:35:00|40148.8|40036.8|40164.9|40052.9|40205.8|40093.8|40082.3|39970.3|507
1651167600000|2022-04-28 17:40:00|40186.7|40074.7|40155.8|40043.8|40194.3|40082.3|40064.6|39952.6|657
1651167900000|2022-04-28 17:45:00|40154.6|40042.6|40236.3|40124.3|40267.2|40155.2|40137.6|40025.6|554
1651168200000|2022-04-28 17:50:00|40236.5|40124.5|40240.2|40128.2|40296.2|40184.2|40182|40070|705
1651168500000|2022-04-28 17:55:00|40239.1|40127.1|40332.3|40220.3|40343.4|40231.4|40234.4|40122.4|687
1651168800000|2022-04-28 18:00:00|40335.3|40223.3|40364.5|40252.5|40370|40258|40264.9|40152.9|662
1651169100000|2022-04-28 18:05:00|40359.2|40247.2|40245.4|40133.4|40427.9|40315.9|40221.6|40109.6|800
1651169400000|2022-04-28 18:10:00|40243.4|40131.4|40271|40159|40302.2|40190.2|40228.1|40116.1|418
1651169700000|2022-04-28 18:15:00|40269.8|40157.8|40196.4|40084.4|40278.6|40166.6|40124.8|40012.8|512
1651170000000|2022-04-28 18:20:00|40188.5|40076.5|40250.9|40138.9|40255.4|40143.4|40187.5|40075.5|534
1651170300000|2022-04-28 18:25:00|40255.2|40143.2|40336.1|40224.1|40344|40232|40250.9|40138.9|561
1651170600000|2022-04-28 18:30:00|40340.9|40228.9|40277.5|40165.5|40379.5|40267.5|40267.2|40155.2|559
1651170900000|2022-04-28 18:35:00|40273.7|40161.7|40277.5|40165.5|40323.9|40211.9|40246.2|40134.2|513
1651171200000|2022-04-28 18:40:00|40279.7|40167.7|40277.3|40165.3|40289|40177|40243.3|40131.3|305
1651171500000|2022-04-28 18:45:00|40276.8|40164.8|40237.6|40125.6|40284.1|40172.1|40209.7|40097.7|395
1651171800000|2022-04-28 18:50:00|40237.5|40125.5|40216.5|40104.5|40288.6|40176.6|40215.4|40103.4|407
1651172100000|2022-04-28 18:55:00|40215.3|40103.3|40151.5|40039.5|40228|40116|40141.8|40029.8|510
1651172400000|2022-04-28 19:00:00|40148.4|40036.4|40048.5|39936.5|40162.5|40050.5|40044.9|39932.9|582
1651172700000|2022-04-28 19:05:00|40043.1|39931.1|40220.2|40108.2|40220.7|40108.7|40041|39929|572
1651173000000|2022-04-28 19:10:00|40222|40110|40225.3|40113.3|40290.8|40178.8|40212.3|40100.3|522
1651173300000|2022-04-28 19:15:00|40224.1|40112.1|40178.8|40066.8|40231|40119|40161.2|40049.2|451
1651173600000|2022-04-28 19:20:00|40178.9|40066.9|40271.3|40159.3|40273.6|40161.6|40175.7|40063.7|476
1651173900000|2022-04-28 19:25:00|40265.9|40153.9|40193.6|40081.6|40268.8|40156.8|40192.7|40080.7|500
1651174200000|2022-04-28 19:30:00|40194.4|40082.4|40101|39989|40216.2|40104.2|40092.9|39980.9|570
1651174500000|2022-04-28 19:35:00|40101.2|39989.2|40095.6|39983.6|40161.6|40049.6|40067.2|39955.2|509
1651174800000|2022-04-28 19:40:00|40095.5|39983.5|40079|39967|40106.1|39994.1|40068.8|39956.8|401
1651175100000|2022-04-28 19:45:00|40078.9|39966.9|40052.1|39940.1|40119.8|40007.8|40039.5|39927.5|561
1651175400000|2022-04-28 19:50:00|40051.4|39939.4|39995.2|39883.2|40052.6|39940.6|39990.5|39878.5|463
1651175700000|2022-04-28 19:55:00|39983.7|39871.7|40033.2|39921.2|40033.6|39921.6|39981.4|39869.4|453
1651176000000|2022-04-28 20:00:00|40032.6|39920.6|39856|39744|40040.4|39928.4|39822.4|39710.4|948
1651176300000|2022-04-28 20:05:00|39859.4|39747.4|39836.6|39724.6|39908.9|39796.9|39796.6|39684.6|702
1651176600000|2022-04-28 20:10:00|39833.9|39721.9|39807.1|39695.1|39904.6|39792.6|39806.4|39694.4|521
1651176900000|2022-04-28 20:15:00|39803.6|39691.6|39837.9|39725.9|39857.9|39745.9|39797|39685|477
1651177200000|2022-04-28 20:20:00|39840.7|39728.7|39927.6|39815.6|39936.4|39824.4|39817.1|39705.1|561
1651177500000|2022-04-28 20:25:00|39928.3|39816.3|40055.4|39943.4|40076.8|39964.8|39899.3|39787.3|636
1651177800000|2022-04-28 20:30:00|40055.6|39943.6|40160.6|40048.6|40267.2|40155.2|40051.2|39939.2|884
1651178100000|2022-04-28 20:35:00|40148|40036|40103.8|39991.8|40199.4|40087.4|40056.3|39944.3|649
1651178400000|2022-04-28 20:40:00|40103.7|39991.7|40102.2|39990.2|40105.6|39993.6|40070.1|39958.1|311
1651178700000|2022-04-28 20:45:00|40098.1|39986.1|39945.3|39833.3|40098.3|39986.3|39905.1|39793.1|636
1651179000000|2022-04-28 20:50:00|39940|39828|39980|39868|39992.9|39880.9|39928.9|39816.9|290
1651179300000|2022-04-28 20:55:00|39980.3|39868.3|39952.1|39840.1|40030.2|39918.2|39952.1|39840.1|441
1651179600000|2022-04-28 21:00:00|39948.9|39836.9|39967.2|39855.2|39967.7|39855.7|39906.8|39794.8|446
1651179900000|2022-04-28 21:05:00|39967.6|39855.6|39997.5|39885.5|40016.1|39904.1|39967.3|39855.3|314
1651180200000|2022-04-28 21:10:00|39995.1|39883.1|40011.3|39899.3|40020.7|39908.7|39995.1|39883.1|113
1651180500000|2022-04-28 21:15:00|40011.4|39899.4|40016.6|39904.6|40029.9|39917.9|39989.3|39877.3|318
1651180800000|2022-04-28 21:20:00|40016.7|39904.7|39975.5|39863.5|40041|39929|39967.1|39855.1|258
1651181100000|2022-04-28 21:25:00|39974.1|39862.1|39924.9|39812.9|39974.1|39862.1|39888.1|39776.1|263
1651181400000|2022-04-28 21:30:00|39921.6|39809.6|39930.7|39818.7|39941.4|39829.4|39909.1|39797.1|110
1651181700000|2022-04-28 21:35:00|39932.1|39820.1|39886.6|39774.6|39932.1|39820.1|39872.1|39760.1|252
1651182000000|2022-04-28 21:40:00|39887.1|39775.1|39870.4|39758.4|39888|39776|39838.3|39726.3|217
1651182300000|2022-04-28 21:45:00|39871.1|39759.1|39840.7|39728.7|39908.6|39796.6|39834.7|39722.7|188
1651182600000|2022-04-28 21:50:00|39844|39732|39901.6|39789.6|39906.8|39794.8|39843.3|39731.3|218
1651182900000|2022-04-28 21:55:00|39900|39788|39905.4|39793.4|39922.8|39810.8|39880.6|39768.6|230
1651183200000|2022-04-28 22:00:00|39905.8|39793.8|39881.3|39769.3|39927.9|39815.9|39813|39701|389
1651183500000|2022-04-28 22:05:00|39881.6|39769.6|39875.8|39763.8|39902|39790|39851.2|39739.2|332
1651183800000|2022-04-28 22:10:00|39875|39763|39806.1|39694.1|39880.6|39768.6|39804|39692|342
1651184100000|2022-04-28 22:15:00|39807.1|39695.1|39825.4|39713.4|39836.4|39724.4|39799.5|39687.5|313
1651184400000|2022-04-28 22:20:00|39821.3|39709.3|39825.8|39713.8|39844|39732|39814.2|39702.2|232
1651184700000|2022-04-28 22:25:00|39828|39716|39752.8|39640.8|39839|39727|39690.9|39578.9|553
1651185000000|2022-04-28 22:30:00|39755.6|39643.6|39773.7|39661.7|39786|39674|39755.4|39643.4|312
1651185300000|2022-04-28 22:35:00|39771.7|39659.7|39758.4|39646.4|39776|39664|39749.3|39637.3|243
1651185600000|2022-04-28 22:40:00|39763.8|39651.8|39747.6|39635.6|39765.7|39653.7|39716.2|39604.2|287
1651185900000|2022-04-28 22:45:00|39747.4|39635.4|39806|39694|39806|39694|39732.9|39620.9|278
1651186200000|2022-04-28 22:50:00|39806.5|39694.5|39828.3|39716.3|39851|39739|39784.6|39672.6|199
1651186500000|2022-04-28 22:55:00|39829.7|39717.7|39849.3|39737.3|39857.6|39745.6|39819.4|39707.4|204
1651186800000|2022-04-28 23:00:00|39847.2|39735.2|39805.4|39693.4|39862.4|39750.4|39797.6|39685.6|265
1651187100000|2022-04-28 23:05:00|39805.2|39693.2|39812.9|39700.9|39825.4|39713.4|39783.5|39671.5|314
1651187400000|2022-04-28 23:10:00|39813.6|39701.6|39848.4|39736.4|39857.1|39745.1|39810.7|39698.7|205
1651187700000|2022-04-28 23:15:00|39848|39736|39895.6|39783.6|39905.8|39793.8|39839.4|39727.4|208
1651188000000|2022-04-28 23:20:00|39895|39783|39851.7|39739.7|39895.7|39783.7|39834.3|39722.3|168
1651188300000|2022-04-28 23:25:00|39860.6|39748.6|39832.7|39720.7|39864.8|39752.8|39807.3|39695.3|238
1651188600000|2022-04-28 23:30:00|39833.6|39721.6|39787.5|39675.5|39864.7|39752.7|39786.6|39674.6|275
1651188900000|2022-04-28 23:35:00|39787.3|39675.3|39775.9|39663.9|39794.5|39682.5|39757.7|39645.7|240
1651189200000|2022-04-28 23:40:00|39775.4|39663.4|39748.5|39636.5|39786|39674|39734|39622|141
1651189500000|2022-04-28 23:45:00|39749.4|39637.4|39766.3|39654.3|39777.5|39665.5|39744|39632|262
1651189800000|2022-04-28 23:50:00|39766.6|39654.6|39809.5|39697.5|39814.4|39702.4|39765.7|39653.7|153
1651190100000|2022-04-28 23:55:00|39808.6|39696.6|39804.1|39692.1|39838.2|39726.2|39803.6|39691.6|172
1651190400000|2022-04-29 00:00:00|39803.6|39691.6|39794.8|39682.8|39839.2|39727.2|39793.1|39681.1|320
1651190700000|2022-04-29 00:05:00|39795|39683|39817|39705|39822.3|39710.3|39777.6|39665.6|327
1651191000000|2022-04-29 00:10:00|39818.1|39706.1|39875.1|39763.1|39898.8|39786.8|39816.3|39704.3|407
1651191300000|2022-04-29 00:15:00|39874.1|39762.1|39882.5|39770.5|39923.3|39811.3|39874.1|39762.1|318
1651191600000|2022-04-29 00:20:00|39879.8|39767.8|39859.6|39747.6|39909.1|39797.1|39854.1|39742.1|287
1651191900000|2022-04-29 00:25:00|39860|39748|39819.1|39707.1|39875.8|39763.8|39819.1|39707.1|230
1651192200000|2022-04-29 00:30:00|39819|39707|39806.1|39694.1|39826.5|39714.5|39780.4|39668.4|277
1651192500000|2022-04-29 00:35:00|39805.6|39693.6|39818.9|39706.9|39825.3|39713.3|39785.2|39673.2|154
1651192800000|2022-04-29 00:40:00|39819|39707|39745.2|39633.2|39837.7|39725.7|39743.8|39631.8|225
1651193100000|2022-04-29 00:45:00|39745.1|39633.1|39792|39680|39797.1|39685.1|39737|39625|276
1651193400000|2022-04-29 00:50:00|39793.9|39681.9|39834.8|39722.8|39856.7|39744.7|39793.9|39681.9|217
1651193700000|2022-04-29 00:55:00|39833|39721|39901|39789|39901.8|39789.8|39832.8|39720.8|257
1651194000000|2022-04-29 01:00:00|39898.5|39786.5|39885.5|39773.5|39909.1|39797.1|39880.4|39768.4|272
1651194300000|2022-04-29 01:05:00|39885.3|39773.3|39889.2|39777.2|39900|39788|39856.4|39744.4|196
1651194600000|2022-04-29 01:10:00|39888.4|39776.4|39903.5|39791.5|39921.6|39809.6|39888.4|39776.4|174
1651194900000|2022-04-29 01:15:00|39896.5|39784.5|39922.2|39810.2|39927.8|39815.8|39873.4|39761.4|172
1651195200000|2022-04-29 01:20:00|39914.1|39802.1|39936.7|39824.7|39964.4|39852.4|39914.1|39802.1|237
1651195500000|2022-04-29 01:25:00|39936.4|39824.4|39965.4|39853.4|39979.8|39867.8|39927.5|39815.5|198
1651195800000|2022-04-29 01:30:00|39965.3|39853.3|39927.2|39815.2|39965.7|39853.7|39910|39798|258
1651196100000|2022-04-29 01:35:00|39932.7|39820.7|39959.9|39847.9|39964.8|39852.8|39928.1|39816.1|162
1651196400000|2022-04-29 01:40:00|39958.5|39846.5|39910.8|39798.8|39961.5|39849.5|39887.3|39775.3|266
1651196700000|2022-04-29 01:45:00|39912.2|39800.2|39880.3|39768.3|39912.5|39800.5|39873.4|39761.4|146
1651197000000|2022-04-29 01:50:00|39881.2|39769.2|39843.2|39731.2|39882.6|39770.6|39834.5|39722.5|270
1651197300000|2022-04-29 01:55:00|39848.1|39736.1|39876.5|39764.5|39894.8|39782.8|39848.1|39736.1|221
1651197600000|2022-04-29 02:00:00|39881.5|39769.5|39814.1|39702.1|39887.8|39775.8|39800.3|39688.3|218
1651197900000|2022-04-29 02:05:00|39815.1|39703.1|39865.5|39753.5|39874.8|39762.8|39813.2|39701.2|195
1651198200000|2022-04-29 02:10:00|39867.1|39755.1|39788.4|39676.4|39882.6|39770.6|39788.4|39676.4|271
1651198500000|2022-04-29 02:15:00|39789.6|39677.6|39783.6|39671.6|39803.5|39691.5|39768.5|39656.5|327
1651198800000|2022-04-29 02:20:00|39784.5|39672.5|39750.5|39638.5|39784.5|39672.5|39740.3|39628.3|299
1651199100000|2022-04-29 02:25:00|39752.6|39640.6|39746.2|39634.2|39759.7|39647.7|39709.2|39597.2|287
1651199400000|2022-04-29 02:30:00|39746.5|39634.5|39742.7|39630.7|39758.1|39646.1|39717.8|39605.8|191
1651199700000|2022-04-29 02:35:00|39743.2|39631.2|39742.2|39630.2|39755.9|39643.9|39733.8|39621.8|208
1651200000000|2022-04-29 02:40:00|39738.8|39626.8|39760.8|39648.8|39779|39667|39730.2|39618.2|173
1651200300000|2022-04-29 02:45:00|39760.9|39648.9|39758.7|39646.7|39793.6|39681.6|39758.7|39646.7|163
1651200600000|2022-04-29 02:50:00|39755|39643|39719.4|39607.4|39755|39643|39711.4|39599.4|177
1651200900000|2022-04-29 02:55:00|39719.2|39607.2|39579|39467|39720.1|39608.1|39520.7|39408.7|665
1651201200000|2022-04-29 03:00:00|39575.8|39463.8|39607|39495|39619.6|39507.6|39551|39439|365
1651201500000|2022-04-29 03:05:00|39606.6|39494.6|39565.1|39453.1|39607|39495|39554|39442|296
1651201800000|2022-04-29 03:10:00|39563.2|39451.2|39448.6|39336.6|39575.7|39463.7|39365.8|39253.8|517
1651202100000|2022-04-29 03:15:00|39446.4|39334.4|39488.8|39376.8|39505.6|39393.6|39403.8|39291.8|418
1651202400000|2022-04-29 03:20:00|39490.9|39378.9|39500.3|39388.3|39510.5|39398.5|39467.6|39355.6|277
1651202700000|2022-04-29 03:25:00|39499.4|39387.4|39505.7|39393.7|39514.3|39402.3|39455.3|39343.3|293
1651203000000|2022-04-29 03:30:00|39506.6|39394.6|39489.5|39377.5|39513.4|39401.4|39476.4|39364.4|276
1651203300000|2022-04-29 03:35:00|39489.8|39377.8|39592.7|39480.7|39596.7|39484.7|39447.9|39335.9|458
1651203600000|2022-04-29 03:40:00|39596.7|39484.7|39575.6|39463.6|39600.5|39488.5|39557.1|39445.1|307
1651203900000|2022-04-29 03:45:00|39576.1|39464.1|39546|39434|39585.1|39473.1|39520.8|39408.8|361
1651204200000|2022-04-29 03:50:00|39544.3|39432.3|39563|39451|39563|39451|39519.7|39407.7|303
1651204500000|2022-04-29 03:55:00|39561.6|39449.6|39587.3|39475.3|39593|39481|39534.7|39422.7|245
1651204800000|2022-04-29 04:00:00|39589|39477|39526.6|39414.6|39603.3|39491.3|39518|39406|319
1651205100000|2022-04-29 04:05:00|39539.1|39427.1|39545.2|39433.2|39553|39441|39458.1|39346.1|341
1651205400000|2022-04-29 04:10:00|39552|39440|39499.7|39387.7|39564|39452|39498|39386|194
1651205700000|2022-04-29 04:15:00|39498.8|39386.8|39454.9|39342.9|39531.3|39419.3|39451.3|39339.3|311
1651206000000|2022-04-29 04:20:00|39453.4|39341.4|39490|39378|39490|39378|39436.4|39324.4|232
1651206300000|2022-04-29 04:25:00|39492.1|39380.1|39532.6|39420.6|39551.1|39439.1|39481.8|39369.8|195
1651206600000|2022-04-29 04:30:00|39534.2|39422.2|39531.9|39419.9|39559.9|39447.9|39525.6|39413.6|175
1651206900000|2022-04-29 04:35:00|39531.8|39419.8|39541.3|39429.3|39550.1|39438.1|39518.8|39406.8|167
1651207200000|2022-04-29 04:40:00|39545.7|39433.7|39592|39480|39602.6|39490.6|39544.9|39432.9|187
1651207500000|2022-04-29 04:45:00|39587.9|39475.9|39645.1|39533.1|39645.1|39533.1|39579.1|39467.1|178
1651207800000|2022-04-29 04:50:00|39644.9|39532.9|39622.9|39510.9|39650.9|39538.9|39616|39504|241
1651208100000|2022-04-29 04:55:00|39623.8|39511.8|39598.9|39486.9|39636|39524|39598.9|39486.9|168
1651208400000|2022-04-29 05:00:00|39598|39486|39630.1|39518.1|39673.9|39561.9|39597.1|39485.1|351
1651208700000|2022-04-29 05:05:00|39629.4|39517.4|39616.7|39504.7|39673.5|39561.5|39614.6|39502.6|319
1651209000000|2022-04-29 05:10:00|39616.6|39504.6|39612.4|39500.4|39619.5|39507.5|39600.5|39488.5|150
1651209300000|2022-04-29 05:15:00|39612.2|39500.2|39651.9|39539.9|39656|39544|39612.1|39500.1|116
1651209600000|2022-04-29 05:20:00|39650.3|39538.3|39670|39558|39698.2|39586.2|39616.9|39504.9|333
1651209900000|2022-04-29 05:25:00|39669.4|39557.4|39656.9|39544.9|39674.9|39562.9|39656.4|39544.4|115
1651210200000|2022-04-29 05:30:00|39656.6|39544.6|39627.8|39515.8|39659.7|39547.7|39626.1|39514.1|188
1651210500000|2022-04-29 05:35:00|39627.5|39515.5|39642.6|39530.6|39664.5|39552.5|39625.2|39513.2|179
1651210800000|2022-04-29 05:40:00|39650.9|39538.9|39632.5|39520.5|39650.9|39538.9|39627.5|39515.5|195
1651211100000|2022-04-29 05:45:00|39632.8|39520.8|39560.5|39448.5|39646.9|39534.9|39548.9|39436.9|343
1651211400000|2022-04-29 05:50:00|39560.8|39448.8|39549.5|39437.5|39585.1|39473.1|39549.5|39437.5|249
1651211700000|2022-04-29 05:55:00|39553.2|39441.2|39557.3|39445.3|39559.2|39447.2|39542.9|39430.9|190
1651212000000|2022-04-29 06:00:00|39557.2|39445.2|39545.4|39433.4|39557.2|39445.2|39532.9|39420.9|113
1651212300000|2022-04-29 06:05:00|39545.7|39433.7|39535.5|39423.5|39594.4|39482.4|39535.5|39423.5|293
1651212600000|2022-04-29 06:10:00|39527.6|39415.6|39504.5|39392.5|39540.1|39428.1|39447.4|39335.4|412
1651212900000|2022-04-29 06:15:00|39507.9|39395.9|39536.2|39424.2|39539.8|39427.8|39476|39364|272
1651213200000|2022-04-29 06:20:00|39539.2|39427.2|39544.6|39432.6|39574.5|39462.5|39517.5|39405.5|204
1651213500000|2022-04-29 06:25:00|39545.9|39433.9|39566.2|39454.2|39581.3|39469.3|39537|39425|196
1651213800000|2022-04-29 06:30:00|39566.9|39454.9|39575.6|39463.6|39590|39478|39538.3|39426.3|125
1651214100000|2022-04-29 06:35:00|39578.3|39466.3|39618.2|39506.2|39627.5|39515.5|39576.3|39464.3|276
1651214400000|2022-04-29 06:40:00|39620|39508|39609.7|39497.7|39630|39518|39588.7|39476.7|210
1651214700000|2022-04-29 06:45:00|39608|39496|39599.8|39487.8|39608|39496|39583.9|39471.9|187
1651215000000|2022-04-29 06:50:00|39596|39484|39537.2|39425.2|39596|39484|39529.5|39417.5|224
1651215300000|2022-04-29 06:55:00|39538.9|39426.9|39524.5|39412.5|39553.3|39441.3|39524.4|39412.4|166
1651215600000|2022-04-29 07:00:00|39524.7|39412.7|39506.6|39394.6|39555.9|39443.9|39492.3|39380.3|275
1651215900000|2022-04-29 07:05:00|39508.1|39396.1|39555.2|39443.2|39555.9|39443.9|39478.8|39366.8|249
1651216200000|2022-04-29 07:10:00|39551.8|39439.8|39518.6|39406.6|39555.2|39443.2|39516.9|39404.9|144
1651216500000|2022-04-29 07:15:00|39517.7|39405.7|39506|39394|39531|39419|39494.6|39382.6|154
1651216800000|2022-04-29 07:20:00|39510.9|39398.9|39552.6|39440.6|39552.6|39440.6|39506|39394|137
1651217100000|2022-04-29 07:25:00|39552.7|39440.7|39586|39474|39586.2|39474.2|39547|39435|160
1651217400000|2022-04-29 07:30:00|39587|39475|39624.7|39512.7|39628.8|39516.8|39572.5|39460.5|298
1651217700000|2022-04-29 07:35:00|39627.8|39515.8|39626.5|39514.5|39639.2|39527.2|39611.8|39499.8|159
1651218000000|2022-04-29 07:40:00|39626.6|39514.6|39627.5|39515.5|39634|39522|39623.2|39511.2|103
1651218300000|2022-04-29 07:45:00|39627.2|39515.2|39625.3|39513.3|39630.8|39518.8|39606.6|39494.6|119
1651218600000|2022-04-29 07:50:00|39627.6|39515.6|39662.9|39550.9|39667.1|39555.1|39620.5|39508.5|142
1651218900000|2022-04-29 07:55:00|39659.4|39547.4|39666.1|39554.1|39680.6|39568.6|39643.8|39531.8|143
1651219200000|2022-04-29 08:00:00|39666|39554|39666.5|39554.5|39690.1|39578.1|39659.8|39547.8|239
1651219500000|2022-04-29 08:05:00|39667.1|39555.1|39651.5|39539.5|39677.9|39565.9|39632.1|39520.1|137
1651219800000|2022-04-29 08:10:00|39646|39534|39638.3|39526.3|39646|39534|39603.1|39491.1|136
1651220100000|2022-04-29 08:15:00|39638.2|39526.2|39571.9|39459.9|39646|39534|39569.5|39457.5|221
1651220400000|2022-04-29 08:20:00|39571.2|39459.2|39583.4|39471.4|39584.8|39472.8|39570.2|39458.2|98
1651220700000|2022-04-29 08:25:00|39581.4|39469.4|39584.3|39472.3|39590|39478|39547.5|39435.5|208
1651221000000|2022-04-29 08:30:00|39582.5|39470.5|39483.4|39371.4|39588.3|39476.3|39481.7|39369.7|198
1651221300000|2022-04-29 08:35:00|39481.6|39369.6|39516.9|39404.9|39527.4|39415.4|39470.8|39358.8|362
1651221600000|2022-04-29 08:40:00|39517.6|39405.6|39508.5|39396.5|39523.4|39411.4|39507.9|39395.9|150
1651221900000|2022-04-29 08:45:00|39507.9|39395.9|39502.5|39390.5|39533.1|39421.1|39501.4|39389.4|166
1651222200000|2022-04-29 08:50:00|39501.2|39389.2|39506.7|39394.7|39525.4|39413.4|39501.2|39389.2|112
1651222500000|2022-04-29 08:55:00|39504.4|39392.4|39466.4|39354.4|39506.5|39394.5|39453.5|39341.5|184
1651222800000|2022-04-29 09:00:00|39465.4|39353.4|39366.5|39254.5|39465.8|39353.8|39348.2|39236.2|418
1651223100000|2022-04-29 09:05:00|39365.9|39253.9|39306.2|39194.2|39370.3|39258.3|39203.6|39091.6|433
1651223400000|2022-04-29 09:10:00|39305.9|39193.9|39266.2|39154.2|39334.8|39222.8|39266.2|39154.2|273
1651223700000|2022-04-29 09:15:00|39268.3|39156.3|39267.3|39155.3|39282.7|39170.7|39141.4|39029.4|521
1651224000000|2022-04-29 09:20:00|39267.1|39155.1|39267.9|39155.9|39320.7|39208.7|39261.7|39149.7|402
1651224300000|2022-04-29 09:25:00|39268.6|39156.6|39279.8|39167.8|39282.1|39170.1|39243.8|39131.8|259
1651224600000|2022-04-29 09:30:00|39280.5|39168.5|39272.1|39160.1|39336.1|39224.1|39221.6|39109.6|428
1651224900000|2022-04-29 09:35:00|39274.7|39162.7|39327.7|39215.7|39339.8|39227.8|39266.4|39154.4|227
1651225200000|2022-04-29 09:40:00|39327.4|39215.4|39278.9|39166.9|39327.4|39215.4|39276.7|39164.7|140
1651225500000|2022-04-29 09:45:00|39278.8|39166.8|39235.7|39123.7|39295.1|39183.1|39190.1|39078.1|320
1651225800000|2022-04-29 09:50:00|39235.3|39123.3|39218.2|39106.2|39239.5|39127.5|39206.9|39094.9|311
1651226100000|2022-04-29 09:55:00|39218|39106|39201.2|39089.2|39226|39114|39171.5|39059.5|272
1651226400000|2022-04-29 10:00:00|39203.9|39091.9|39211.4|39099.4|39217.4|39105.4|39181.9|39069.9|215
1651226700000|2022-04-29 10:05:00|39211.5|39099.5|39265.7|39153.7|39275.4|39163.4|39206|39094|273
1651227000000|2022-04-29 10:10:00|39263.5|39151.5|39218.8|39106.8|39266.3|39154.3|39213.7|39101.7|175
1651227300000|2022-04-29 10:15:00|39218.6|39106.6|39241.1|39129.1|39296|39184|39194.5|39082.5|390
1651227600000|2022-04-29 10:20:00|39241.8|39129.8|39224.9|39112.9|39246.1|39134.1|39219.9|39107.9|302
1651227900000|2022-04-29 10:25:00|39230|39118|39166.9|39054.9|39247.3|39135.3|39166.9|39054.9|242
1651228200000|2022-04-29 10:30:00|39167.3|39055.3|39191|39079|39209.8|39097.8|39150.1|39038.1|164
1651228500000|2022-04-29 10:35:00|39189.9|39077.9|39192.1|39080.1|39234.8|39122.8|39177|39065|171
1651228800000|2022-04-29 10:40:00|39193.3|39081.3|39017.2|38905.2|39194.4|39082.4|38994.9|38882.9|497
1651229100000|2022-04-29 10:45:00|39015.6|38903.6|38805.1|38693.1|39068.8|38956.8|38745.6|38633.6|656
1651229400000|2022-04-29 10:50:00|38804.4|38692.4|38875.5|38763.5|38905.8|38793.8|38803.3|38691.3|525
1651229700000|2022-04-29 10:55:00|38877.2|38765.2|38855.7|38743.7|38897.5|38785.5|38834.8|38722.8|359
1651230000000|2022-04-29 11:00:00|38850.2|38738.2|38873.2|38761.2|38913.1|38801.1|38835.6|38723.6|280
1651230300000|2022-04-29 11:05:00|38875.5|38763.5|38995.7|38883.7|38997|38885|38842.9|38730.9|459
1651230600000|2022-04-29 11:10:00|39000.2|38888.2|38855.6|38743.6|39001|38889|38855.6|38743.6|512
1651230900000|2022-04-29 11:15:00|38858.7|38746.7|38893.3|38781.3|38893.3|38781.3|38831.8|38719.8|428
1651231200000|2022-04-29 11:20:00|38892.4|38780.4|38892.1|38780.1|38906.1|38794.1|38843.3|38731.3|331
1651231500000|2022-04-29 11:25:00|38895.8|38783.8|38839|38727|38911.1|38799.1|38834.3|38722.3|405
1651231800000|2022-04-29 11:30:00|38838.1|38726.1|38809.3|38697.3|38880.3|38768.3|38803.6|38691.6|389
1651232100000|2022-04-29 11:35:00|38807.8|38695.8|38722.5|38610.5|38822.2|38710.2|38710.5|38598.5|448
1651232400000|2022-04-29 11:40:00|38722.6|38610.6|38789|38677|38805.4|38693.4|38697.6|38585.6|552
1651232700000|2022-04-29 11:45:00|38788.1|38676.1|38899.8|38787.8|38915.8|38803.8|38788.1|38676.1|395
1651233000000|2022-04-29 11:50:00|38899.6|38787.6|38801.6|38689.6|38900.7|38788.7|38786.9|38674.9|319
1651233300000|2022-04-29 11:55:00|38805.1|38693.1|38808.6|38696.6|38845.1|38733.1|38800.9|38688.9|373
1651233600000|2022-04-29 12:00:00|38809.4|38697.4|38770.6|38658.6|38841|38729|38740.9|38628.9|478
1651233900000|2022-04-29 12:05:00|38770.7|38658.7|38823.8|38711.8|38824.4|38712.4|38701.9|38589.9|437
1651234200000|2022-04-29 12:10:00|38823|38711|38915.9|38803.9|38916|38804|38808.5|38696.5|429
1651234500000|2022-04-29 12:15:00|38914.3|38802.3|39001.6|38889.6|39001.6|38889.6|38897.3|38785.3|477
1651234800000|2022-04-29 12:20:00|39003.8|38891.8|39047.5|38935.5|39063|38951|38941.9|38829.9|468
1651235100000|2022-04-29 12:25:00|39047.6|38935.6|39039.2|38927.2|39049.5|38937.5|38973.9|38861.9|615
1651235400000|2022-04-29 12:30:00|39038|38926|39025.9|38913.9|39038.9|38926.9|38935.3|38823.3|555
1651235700000|2022-04-29 12:35:00|39019.2|38907.2|39000.4|38888.4|39025.9|38913.9|38930.4|38818.4|355
1651236000000|2022-04-29 12:40:00|38998.4|38886.4|39179.7|39067.7|39193|39081|38997.5|38885.5|420
1651236300000|2022-04-29 12:45:00|39179.4|39067.4|39121.9|39009.9|39179.7|39067.7|39107.8|38995.8|607
1651236600000|2022-04-29 12:50:00|39120.5|39008.5|39020.9|38908.9|39121.4|39009.4|39002.3|38890.3|603
1651236900000|2022-04-29 12:55:00|39020.8|38908.8|38976.1|38864.1|39031.4|38919.4|38963.3|38851.3|346
1651237200000|2022-04-29 13:00:00|38975|38863|38994.8|38882.8|39032.5|38920.5|38957.2|38845.2|580
1651237500000|2022-04-29 13:05:00|38992.8|38880.8|38903.7|38791.7|39004.2|38892.2|38890.6|38778.6|444
1651237800000|2022-04-29 13:10:00|38906.6|38794.6|38932|38820|38953.3|38841.3|38854.8|38742.8|351
1651238100000|2022-04-29 13:15:00|38930.1|38818.1|39114.7|39002.7|39144.5|39032.5|38929.1|38817.1|543
1651238400000|2022-04-29 13:20:00|39113.8|39001.8|39157.8|39045.8|39232.1|39120.1|39084.7|38972.7|595
1651238700000|2022-04-29 13:25:00|39159|39047|39114.6|39002.6|39159|39047|39089.8|38977.8|364
1651239000000|2022-04-29 13:30:00|39116.3|39004.3|39256.4|39144.4|39337.9|39225.9|39008.3|38896.3|786
1651239300000|2022-04-29 13:35:00|39259|39147|39176.4|39064.4|39336.1|39224.1|39169.4|39057.4|921
1651239600000|2022-04-29 13:40:00|39184.9|39072.9|39078.3|38966.3|39228.3|39116.3|39077.9|38965.9|777
1651239900000|2022-04-29 13:45:00|39083.8|38971.8|39155.8|39043.8|39164.6|39052.6|38993.6|38881.6|749
1651240200000|2022-04-29 13:50:00|39155.9|39043.9|39195.4|39083.4|39203.4|39091.4|39125.7|39013.7|771
1651240500000|2022-04-29 13:55:00|39191.3|39079.3|39347.8|39235.8|39430|39318|39191.3|39079.3|672
1651240800000|2022-04-29 14:00:00|39344.8|39232.8|39338.7|39226.7|39364.6|39252.6|39247.3|39135.3|623
1651241100000|2022-04-29 14:05:00|39333.1|39221.1|39242.4|39130.4|39333.1|39221.1|39184.5|39072.5|475
1651241400000|2022-04-29 14:10:00|39242.9|39130.9|39237.1|39125.1|39284.3|39172.3|39200.8|39088.8|643
1651241700000|2022-04-29 14:15:00|39231.4|39119.4|39096.2|38984.2|39272.7|39160.7|39078.4|38966.4|637
1651242000000|2022-04-29 14:20:00|39100.5|38988.5|39018.7|38906.7|39115.1|39003.1|38987.6|38875.6|555
1651242300000|2022-04-29 14:25:00|39018.3|38906.3|38993.1|38881.1|39019.3|38907.3|38916.4|38804.4|638
1651242600000|2022-04-29 14:30:00|38990.9|38878.9|38995.4|38883.4|39066.2|38954.2|38983.4|38871.4|506
1651242900000|2022-04-29 14:35:00|38995.5|38883.5|38994.1|38882.1|39038.1|38926.1|38915.7|38803.7|534
1651243200000|2022-04-29 14:40:00|38999.5|38887.5|38998.3|38886.3|39037.2|38925.2|38952.6|38840.6|531
1651243500000|2022-04-29 14:45:00|39002.2|38890.2|38873|38761|39006|38894|38870.2|38758.2|583
1651243800000|2022-04-29 14:50:00|38870.2|38758.2|38919.9|38807.9|38923.1|38811.1|38859.8|38747.8|558
1651244100000|2022-04-29 14:55:00|38920.2|38808.2|39018.1|38906.1|39021.8|38909.8|38919.2|38807.2|510
1651244400000|2022-04-29 15:00:00|39017.7|38905.7|39005.5|38893.5|39021.9|38909.9|38951.2|38839.2|533
1651244700000|2022-04-29 15:05:00|38997.9|38885.9|38971.8|38859.8|39157|39045|38947.2|38835.2|647
1651245000000|2022-04-29 15:10:00|38973.7|38861.7|38969|38857|38996.1|38884.1|38906.1|38794.1|498
1651245300000|2022-04-29 15:15:00|38969.1|38857.1|39006.1|38894.1|39023.5|38911.5|38933.3|38821.3|400
1651245600000|2022-04-29 15:20:00|39005.5|38893.5|39048.4|38936.4|39081.4|38969.4|38946.6|38834.6|461
1651245900000|2022-04-29 15:25:00|39048.1|38936.1|39008.8|38896.8|39048.1|38936.1|38964.9|38852.9|485
1651246200000|2022-04-29 15:30:00|39009.2|38897.2|39077.7|38965.7|39143|39031|38983.6|38871.6|578
1651246500000|2022-04-29 15:35:00|39079.7|38967.7|39061.4|38949.4|39125.7|39013.7|39054.4|38942.4|481
1651246800000|2022-04-29 15:40:00|39061.1|38949.1|39128.2|39016.2|39136|39024|39041.3|38929.3|479
1651247100000|2022-04-29 15:45:00|39133.8|39021.8|39132.1|39020.1|39199.2|39087.2|39125.9|39013.9|531
1651247400000|2022-04-29 15:50:00|39128.5|39016.5|39112.2|39000.2|39142.6|39030.6|39059.7|38947.7|543
1651247700000|2022-04-29 15:55:00|39111.8|38999.8|39057.2|38945.2|39119.5|39007.5|38998|38886|404
1651248000000|2022-04-29 16:00:00|39059.6|38947.6|38945.8|38833.8|39073.7|38961.7|38942|38830|365
1651248300000|2022-04-29 16:05:00|38947.2|38835.2|38948.5|38836.5|38985.8|38873.8|38929.3|38817.3|451
1651248600000|2022-04-29 16:10:00|38950.2|38838.2|38981.5|38869.5|39010.6|38898.6|38941.1|38829.1|325
1651248900000|2022-04-29 16:15:00|38979.5|38867.5|38976|38864|39035.2|38923.2|38949|38837|308
1651249200000|2022-04-29 16:20:00|38972|38860|39047.6|38935.6|39048.2|38936.2|38969.9|38857.9|373
1651249500000|2022-04-29 16:25:00|39042.1|38930.1|39029.9|38917.9|39081.1|38969.1|38970.5|38858.5|411
1651249800000|2022-04-29 16:30:00|39030|38918|39112.4|39000.4|39130.9|39018.9|38980.9|38868.9|436
1651250100000|2022-04-29 16:35:00|39110.3|38998.3|38938.5|38826.5|39115|39003|38938.5|38826.5|501
1651250400000|2022-04-29 16:40:00|38938|38826|38576.5|38464.5|38956|38844|38557.1|38445.1|786
1651250700000|2022-04-29 16:45:00|38580.9|38468.9|38681.3|38569.3|38722.7|38610.7|38580.9|38468.9|729
1651251000000|2022-04-29 16:50:00|38683.4|38571.4|38582.9|38470.9|38692.8|38580.8|38552.3|38440.3|452
1651251300000|2022-04-29 16:55:00|38580.8|38468.8|38573.8|38461.8|38604.1|38492.1|38509.7|38397.7|562
1651251600000|2022-04-29 17:00:00|38575.5|38463.5|38697.5|38585.5|38718.5|38606.5|38563.2|38451.2|578
1651251900000|2022-04-29 17:05:00|38697.6|38585.6|38653|38541|38697.6|38585.6|38617.4|38505.4|456
1651252200000|2022-04-29 17:10:00|38653.6|38541.6|38660.8|38548.8|38670.7|38558.7|38612.7|38500.7|460
1651252500000|2022-04-29 17:15:00|38661|38549|38683.9|38571.9|38699.2|38587.2|38638.5|38526.5|487
1651252800000|2022-04-29 17:20:00|38684|38572|38679.8|38567.8|38691|38579|38653.1|38541.1|326
1651253100000|2022-04-29 17:25:00|38679.4|38567.4|38686.3|38574.3|38734.6|38622.6|38676.8|38564.8|372
1651253400000|2022-04-29 17:30:00|38686.9|38574.9|38731.6|38619.6|38746.2|38634.2|38685|38573|362
1651253700000|2022-04-29 17:35:00|38723.6|38611.6|38713.6|38601.6|38723.6|38611.6|38673.8|38561.8|299
1651254000000|2022-04-29 17:40:00|38711.8|38599.8|38685.4|38573.4|38714.2|38602.2|38659.7|38547.7|353
1651254300000|2022-04-29 17:45:00|38685.6|38573.6|38627.3|38515.3|38688.5|38576.5|38541|38429|501
1651254600000|2022-04-29 17:50:00|38625.6|38513.6|38715.4|38603.4|38774.2|38662.2|38618.3|38506.3|505
1651254900000|2022-04-29 17:55:00|38715.3|38603.3|38697.5|38585.5|38723|38611|38690.7|38578.7|344
1651255200000|2022-04-29 18:00:00|38702.4|38590.4|38696.1|38584.1|38718.3|38606.3|38612.2|38500.2|542
1651255500000|2022-04-29 18:05:00|38697.6|38585.6|38647.1|38535.1|38718.4|38606.4|38647|38535|330
1651255800000|2022-04-29 18:10:00|38653.9|38541.9|38653.9|38541.9|38653.9|38541.9|38607.7|38495.7|396
1651256100000|2022-04-29 18:15:00|38655.6|38543.6|38631.9|38519.9|38710.8|38598.8|38607.7|38495.7|511
1651256400000|2022-04-29 18:20:00|38632.5|38520.5|38583|38471|38633.1|38521.1|38556|38444|377
1651256700000|2022-04-29 18:25:00|38593.1|38481.1|38669.6|38557.6|38677|38565|38585.2|38473.2|402
1651257000000|2022-04-29 18:30:00|38669.7|38557.7|38698.8|38586.8|38715.9|38603.9|38652.6|38540.6|405
1651257300000|2022-04-29 18:35:00|38699.3|38587.3|38601.4|38489.4|38711.6|38599.6|38601.2|38489.2|345
1651257600000|2022-04-29 18:40:00|38601.7|38489.7|38545.5|38433.5|38630.7|38518.7|38535.6|38423.6|469
1651257900000|2022-04-29 18:45:00|38545.6|38433.6|38433.2|38321.2|38564.9|38452.9|38426.3|38314.3|521
1651258200000|2022-04-29 18:50:00|38430.7|38318.7|38462.9|38350.9|38514.5|38402.5|38430.7|38318.7|454
1651258500000|2022-04-29 18:55:00|38460.2|38348.2|38598.7|38486.7|38619.2|38507.2|38453.8|38341.8|494
1651258800000|2022-04-29 19:00:00|38593.9|38481.9|38636.1|38524.1|38667.7|38555.7|38552.6|38440.6|467
1651259100000|2022-04-29 19:05:00|38635.3|38523.3|38529.5|38417.5|38635.9|38523.9|38522.7|38410.7|399
1651259400000|2022-04-29 19:10:00|38525.5|38413.5|38453.5|38341.5|38534.2|38422.2|38453.2|38341.2|358
1651259700000|2022-04-29 19:15:00|38453.2|38341.2|38570|38458|38574.3|38462.3|38436.8|38324.8|427
1651260000000|2022-04-29 19:20:00|38567.8|38455.8|38564.9|38452.9|38615.7|38503.7|38518.8|38406.8|536
1651260300000|2022-04-29 19:25:00|38567.5|38455.5|38371.1|38259.1|38644.9|38532.9|38359.9|38247.9|629
1651260600000|2022-04-29 19:30:00|38369.2|38257.2|38409.9|38297.9|38449.8|38337.8|38314.9|38202.9|648
1651260900000|2022-04-29 19:35:00|38405.3|38293.3|38395.9|38283.9|38419.4|38307.4|38344.9|38232.9|622
1651261200000|2022-04-29 19:40:00|38398.1|38286.1|38439.9|38327.9|38445.3|38333.3|38390.5|38278.5|470
1651261500000|2022-04-29 19:45:00|38437.3|38325.3|38314.6|38202.6|38453.7|38341.7|38293.8|38181.8|454
1651261800000|2022-04-29 19:50:00|38319.4|38207.4|38264.4|38152.4|38325.3|38213.3|38239.8|38127.8|602
1651262100000|2022-04-29 19:55:00|38264.9|38152.9|38394.3|38282.3|38398.8|38286.8|38260.7|38148.7|668
1651262400000|2022-04-29 20:00:00|38386.1|38274.1|38447.3|38335.3|38448.7|38336.7|38382.4|38270.4|554
1651262700000|2022-04-29 20:05:00|38457.1|38345.1|38468.1|38356.1|38513.2|38401.2|38415.8|38303.8|705
1651263000000|2022-04-29 20:10:00|38468.3|38356.3|38487.2|38375.2|38488.7|38376.7|38455.1|38343.1|536
1651263300000|2022-04-29 20:15:00|38487.8|38375.8|38533.9|38421.9|38533.9|38421.9|38455.9|38343.9|501
1651263600000|2022-04-29 20:20:00|38533.3|38421.3|38611.9|38499.9|38634.7|38522.7|38533.3|38421.3|538
1651263900000|2022-04-29 20:25:00|38611.6|38499.6|38585.7|38473.7|38621.4|38509.4|38577.7|38465.7|484
1651264200000|2022-04-29 20:30:00|38586.5|38474.5|38558.2|38446.2|38603.4|38491.4|38540.4|38428.4|379
1651264500000|2022-04-29 20:35:00|38559.1|38447.1|38601|38489|38601.5|38489.5|38559.1|38447.1|344
1651264800000|2022-04-29 20:40:00|38600.9|38488.9|38576.6|38464.6|38607.8|38495.8|38573|38461|298
1651265100000|2022-04-29 20:45:00|38578.2|38466.2|38599.1|38487.1|38611.9|38499.9|38574.6|38462.6|356
1651265400000|2022-04-29 20:50:00|38600.8|38488.8|38628.6|38516.6|38629.5|38517.5|38591|38479|341
1651265700000|2022-04-29 20:55:00|38628.9|38516.9|38614.5|38502.5|38629|38517|38613.9|38501.9|153
1651302000000|2022-04-30 07:00:00|38777.2|38665.2|38745|38633|38780.1|38668.1|38741.1|38629.1|184
1651302300000|2022-04-30 07:05:00|38742.3|38630.3|38740.5|38628.5|38749|38637|38729.8|38617.8|123
1651302600000|2022-04-30 07:10:00|38740.4|38628.4|38729.8|38617.8|38744.2|38632.2|38724.8|38612.8|274
1651302900000|2022-04-30 07:15:00|38729.2|38617.2|38742|38630|38750.3|38638.3|38727.1|38615.1|244
1651303200000|2022-04-30 07:20:00|38742.7|38630.7|38753.3|38641.3|38756.4|38644.4|38741.3|38629.3|194
1651303500000|2022-04-30 07:25:00|38756|38644|38741.4|38629.4|38769.1|38657.1|38736.1|38624.1|227
1651303800000|2022-04-30 07:30:00|38741.6|38629.6|38740.7|38628.7|38743.1|38631.1|38736.5|38624.5|298
1651304100000|2022-04-30 07:35:00|38740.6|38628.6|38772.2|38660.2|38773.7|38661.7|38739.9|38627.9|341
1651304400000|2022-04-30 07:40:00|38772|38660|38743.7|38631.7|38801.8|38689.8|38731.1|38619.1|331
1651304700000|2022-04-30 07:45:00|38744.3|38632.3|38722.7|38610.7|38760.6|38648.6|38719.1|38607.1|371
1651305000000|2022-04-30 07:50:00|38723.3|38611.3|38714.5|38602.5|38723.3|38611.3|38696.4|38584.4|280
1651305300000|2022-04-30 07:55:00|38714.6|38602.6|38720|38608|38720|38608|38705.3|38593.3|191
1651305600000|2022-04-30 08:00:00|38720.1|38608.1|38715.9|38603.9|38723.7|38611.7|38695.5|38583.5|244
1651305900000|2022-04-30 08:05:00|38716.5|38604.5|38722.7|38610.7|38726.3|38614.3|38715.9|38603.9|289
1651306200000|2022-04-30 08:10:00|38724.1|38612.1|38750.3|38638.3|38753.2|38641.2|38722.7|38610.7|261
1651306500000|2022-04-30 08:15:00|38750.2|38638.2|38723.2|38611.2|38755|38643|38723.2|38611.2|241
1651306800000|2022-04-30 08:20:00|38722.6|38610.6|38660.7|38548.7|38724.1|38612.1|38656.7|38544.7|361
1651307100000|2022-04-30 08:25:00|38660.6|38548.6|38652.8|38540.8|38685.3|38573.3|38647.7|38535.7|361
1651307400000|2022-04-30 08:30:00|38652.9|38540.9|38617.3|38505.3|38662.4|38550.4|38612.5|38500.5|352
1651307700000|2022-04-30 08:35:00|38616.5|38504.5|38661.2|38549.2|38661.8|38549.8|38615.1|38503.1|250
1651308000000|2022-04-30 08:40:00|38660.1|38548.1|38659.2|38547.2|38679.3|38567.3|38650.5|38538.5|291
1651308300000|2022-04-30 08:45:00|38659.5|38547.5|38640.8|38528.8|38663.3|38551.3|38637.1|38525.1|169
1651308600000|2022-04-30 08:50:00|38640.9|38528.9|38685.7|38573.7|38686.4|38574.4|38631.9|38519.9|333
1651308900000|2022-04-30 08:55:00|38685.6|38573.6|38669.1|38557.1|38702.9|38590.9|38665.9|38553.9|405
1651309200000|2022-04-30 09:00:00|38652.6|38540.6|38642.7|38530.7|38673.9|38561.9|38633.6|38521.6|388
1651309500000|2022-04-30 09:05:00|38643.9|38531.9|38674.7|38562.7|38678.2|38566.2|38641.3|38529.3|400
1651309800000|2022-04-30 09:10:00|38674.3|38562.3|38683.9|38571.9|38687.3|38575.3|38672|38560|261
1651310100000|2022-04-30 09:15:00|38686.9|38574.9|38665.1|38553.1|38699.2|38587.2|38663.2|38551.2|231
1651310400000|2022-04-30 09:20:00|38665.3|38553.3|38640.7|38528.7|38667.4|38555.4|38637.2|38525.2|304
1651310700000|2022-04-30 09:25:00|38640.8|38528.8|38656|38544|38684.3|38572.3|38638.6|38526.6|429
1651311000000|2022-04-30 09:30:00|38655.8|38543.8|38679.7|38567.7|38680.6|38568.6|38645.9|38533.9|225
1651311300000|2022-04-30 09:35:00|38679.6|38567.6|38653.9|38541.9|38681|38569|38653.9|38541.9|244
1651311600000|2022-04-30 09:40:00|38655.1|38543.1|38621.9|38509.9|38655.1|38543.1|38620.4|38508.4|366
1651311900000|2022-04-30 09:45:00|38621.8|38509.8|38640.3|38528.3|38640.4|38528.4|38618.2|38506.2|258
1651312200000|2022-04-30 09:50:00|38642.1|38530.1|38675.2|38563.2|38675.4|38563.4|38641.3|38529.3|329
1651312500000|2022-04-30 09:55:00|38675.1|38563.1|38686.4|38574.4|38707.9|38595.9|38675.1|38563.1|348
1651312800000|2022-04-30 10:00:00|38685.6|38573.6|38682|38570|38696.4|38584.4|38672.2|38560.2|195
1651313100000|2022-04-30 10:05:00|38681.4|38569.4|38673.8|38561.8|38685.3|38573.3|38673.7|38561.7|195
1651313400000|2022-04-30 10:10:00|38673.7|38561.7|38680.5|38568.5|38680.5|38568.5|38663.3|38551.3|112
1651313700000|2022-04-30 10:15:00|38680.3|38568.3|38660.6|38548.6|38680.5|38568.5|38660.5|38548.5|157
1651314000000|2022-04-30 10:20:00|38658.1|38546.1|38661.6|38549.6|38665.6|38553.6|38649.4|38537.4|159
1651314300000|2022-04-30 10:25:00|38661.4|38549.4|38691.2|38579.2|38691.2|38579.2|38645.6|38533.6|158
1651314600000|2022-04-30 10:30:00|38690.7|38578.7|38707.1|38595.1|38720.6|38608.6|38690.7|38578.7|296
1651314900000|2022-04-30 10:35:00|38706.8|38594.8|38681|38569|38709.6|38597.6|38680.8|38568.8|236
1651315200000|2022-04-30 10:40:00|38680.4|38568.4|38683.8|38571.8|38701.4|38589.4|38673.7|38561.7|306
1651315500000|2022-04-30 10:45:00|38683.6|38571.6|38685.8|38573.8|38694.8|38582.8|38677.2|38565.2|228
1651315800000|2022-04-30 10:50:00|38683.1|38571.1|38640.3|38528.3|38684.1|38572.1|38638.6|38526.6|261
1651316100000|2022-04-30 10:55:00|38640.2|38528.2|38634|38522|38646.9|38534.9|38633|38521|146
1651316400000|2022-04-30 11:00:00|38633.9|38521.9|38642.6|38530.6|38646.8|38534.8|38631.8|38519.8|154
1651316700000|2022-04-30 11:05:00|38641.7|38529.7|38663.9|38551.9|38667.6|38555.6|38641.3|38529.3|272
1651317000000|2022-04-30 11:10:00|38663.7|38551.7|38663|38551|38668.9|38556.9|38654.4|38542.4|179
1651317300000|2022-04-30 11:15:00|38663.1|38551.1|38663.7|38551.7|38674.3|38562.3|38650.5|38538.5|154
1651317600000|2022-04-30 11:20:00|38657.7|38545.7|38676.1|38564.1|38676.1|38564.1|38641.2|38529.2|266
1651317900000|2022-04-30 11:25:00|38676.4|38564.4|38675.8|38563.8|38676.4|38564.4|38655.1|38543.1|177
1651318200000|2022-04-30 11:30:00|38675.9|38563.9|38682.6|38570.6|38682.6|38570.6|38674.1|38562.1|172
1651318500000|2022-04-30 11:35:00|38682.4|38570.4|38648.4|38536.4|38691.7|38579.7|38641.2|38529.2|232
1651318800000|2022-04-30 11:40:00|38648.1|38536.1|38650.3|38538.3|38653.7|38541.7|38642.1|38530.1|291
1651319100000|2022-04-30 11:45:00|38650.6|38538.6|38643.4|38531.4|38653.2|38541.2|38636.5|38524.5|227
1651319400000|2022-04-30 11:50:00|38645.3|38533.3|38655.4|38543.4|38658|38546|38640.8|38528.8|274
1651319700000|2022-04-30 11:55:00|38655.3|38543.3|38648.7|38536.7|38658.2|38546.2|38647.8|38535.8|232
1651320000000|2022-04-30 12:00:00|38648.8|38536.8|38658.6|38546.6|38659.8|38547.8|38640.7|38528.7|160
1651320300000|2022-04-30 12:05:00|38659.8|38547.8|38647.8|38535.8|38665.3|38553.3|38641.3|38529.3|149
1651320600000|2022-04-30 12:10:00|38647.7|38535.7|38633.8|38521.8|38650|38538|38630.6|38518.6|178
1651320900000|2022-04-30 12:15:00|38634|38522|38627.7|38515.7|38635.4|38523.4|38627.7|38515.7|265
1651321200000|2022-04-30 12:20:00|38627.8|38515.8|38648.9|38536.9|38649|38537|38622.6|38510.6|307
1651321500000|2022-04-30 12:25:00|38649|38537|38657.6|38545.6|38659.5|38547.5|38643.1|38531.1|247
1651321800000|2022-04-30 12:30:00|38657.5|38545.5|38649.2|38537.2|38664.2|38552.2|38647.4|38535.4|267
1651322100000|2022-04-30 12:35:00|38648.8|38536.8|38631.3|38519.3|38648.8|38536.8|38619.6|38507.6|227
1651322400000|2022-04-30 12:40:00|38631.4|38519.4|38609.5|38497.5|38632.7|38520.7|38602.1|38490.1|312
1651322700000|2022-04-30 12:45:00|38609.4|38497.4|38624.6|38512.6|38627.5|38515.5|38609.4|38497.4|266
1651323000000|2022-04-30 12:50:00|38625.2|38513.2|38618.7|38506.7|38629.4|38517.4|38618.1|38506.1|212
1651323300000|2022-04-30 12:55:00|38618.9|38506.9|38608.5|38496.5|38620.3|38508.3|38601.8|38489.8|115
1651323600000|2022-04-30 13:00:00|38608.4|38496.4|38579.8|38467.8|38612|38500|38578.1|38466.1|226
1651323900000|2022-04-30 13:05:00|38580.3|38468.3|38630.8|38518.8|38631.8|38519.8|38579.3|38467.3|245
1651324200000|2022-04-30 13:10:00|38630.9|38518.9|38667.5|38555.5|38678.7|38566.7|38626.1|38514.1|269
1651324500000|2022-04-30 13:15:00|38667.7|38555.7|38692|38580|38693.4|38581.4|38662.4|38550.4|197
1651324800000|2022-04-30 13:20:00|38692.2|38580.2|38677.5|38565.5|38693.3|38581.3|38675.6|38563.6|191
1651325100000|2022-04-30 13:25:00|38677.4|38565.4|38673.7|38561.7|38683.7|38571.7|38671.3|38559.3|382
1651325400000|2022-04-30 13:30:00|38674|38562|38613.3|38501.3|38688.5|38576.5|38604|38492|468
1651325700000|2022-04-30 13:35:00|38609|38497|38624.1|38512.1|38642.8|38530.8|38609|38497|400
1651326000000|2022-04-30 13:40:00|38624|38512|38581.7|38469.7|38631.9|38519.9|38580.1|38468.1|405
1651326300000|2022-04-30 13:45:00|38582.9|38470.9|38577.8|38465.8|38604.1|38492.1|38576.8|38464.8|244
1651326600000|2022-04-30 13:50:00|38577.6|38465.6|38580.8|38468.8|38592|38480|38573.9|38461.9|213
1651326900000|2022-04-30 13:55:00|38580.2|38468.2|38574.5|38462.5|38582.2|38470.2|38571.7|38459.7|305
1651327200000|2022-04-30 14:00:00|38577.5|38465.5|38586.6|38474.6|38591|38479|38493.7|38381.7|587
1651327500000|2022-04-30 14:05:00|38586.5|38474.5|38601.4|38489.4|38686.3|38574.3|38566.3|38454.3|632
1651327800000|2022-04-30 14:10:00|38601.8|38489.8|38601.2|38489.2|38623.1|38511.1|38600|38488|271
1651328100000|2022-04-30 14:15:00|38600.7|38488.7|38493.5|38381.5|38600.7|38488.7|38493|38381|500
1651328400000|2022-04-30 14:20:00|38494.1|38382.1|38465.2|38353.2|38512.9|38400.9|38418.9|38306.9|673
1651328700000|2022-04-30 14:25:00|38465.3|38353.3|38459.8|38347.8|38499.1|38387.1|38431.5|38319.5|477
1651329000000|2022-04-30 14:30:00|38459.9|38347.9|38466|38354|38490.3|38378.3|38440.9|38328.9|484
1651329300000|2022-04-30 14:35:00|38466.7|38354.7|38443.9|38331.9|38469.1|38357.1|38396.3|38284.3|529
1651329600000|2022-04-30 14:40:00|38443.3|38331.3|38440.6|38328.6|38450.7|38338.7|38424.8|38312.8|336
1651329900000|2022-04-30 14:45:00|38441.4|38329.4|38379.5|38267.5|38453.9|38341.9|38377.6|38265.6|543
1651330200000|2022-04-30 14:50:00|38378.7|38266.7|38373|38261|38390.6|38278.6|38341.6|38229.6|571
1651330500000|2022-04-30 14:55:00|38373.2|38261.2|38310.1|38198.1|38401.9|38289.9|38285.1|38173.1|716
1651330800000|2022-04-30 15:00:00|38309.4|38197.4|38265.3|38153.3|38351.2|38239.2|38240|38128|637
1651331100000|2022-04-30 15:05:00|38264.9|38152.9|38420.5|38308.5|38421.1|38309.1|38264.9|38152.9|670
1651331400000|2022-04-30 15:10:00|38420.4|38308.4|38467.1|38355.1|38548.6|38436.6|38420.2|38308.2|715
1651331700000|2022-04-30 15:15:00|38468.1|38356.1|38408.4|38296.4|38472.5|38360.5|38406.1|38294.1|661
1651332000000|2022-04-30 15:20:00|38408.2|38296.2|38382|38270|38412.1|38300.1|38351.5|38239.5|510
1651332300000|2022-04-30 15:25:00|38382.6|38270.6|38524.8|38412.8|38536.7|38424.7|38381.4|38269.4|547
1651332600000|2022-04-30 15:30:00|38524.6|38412.6|38540.9|38428.9|38573.2|38461.2|38489.6|38377.6|506
1651332900000|2022-04-30 15:35:00|38546.4|38434.4|38503.2|38391.2|38554.7|38442.7|38492.7|38380.7|419
1651333200000|2022-04-30 15:40:00|38502.9|38390.9|38528.7|38416.7|38529.6|38417.6|38499.8|38387.8|265
1651333500000|2022-04-30 15:45:00|38528.9|38416.9|38511.7|38399.7|38533.9|38421.9|38495.7|38383.7|306
1651333800000|2022-04-30 15:50:00|38515.2|38403.2|38561|38449|38561.5|38449.5|38506.4|38394.4|283
1651334100000|2022-04-30 15:55:00|38561.1|38449.1|38538.9|38426.9|38586.8|38474.8|38519|38407|402
1651334400000|2022-04-30 16:00:00|38539|38427|38557|38445|38575.1|38463.1|38537.8|38425.8|324
1651334700000|2022-04-30 16:05:00|38557.1|38445.1|38623|38511|38638.2|38526.2|38557.1|38445.1|533
1651335000000|2022-04-30 16:10:00|38624.1|38512.1|38574.1|38462.1|38626.9|38514.9|38567.4|38455.4|402
1651335300000|2022-04-30 16:15:00|38572.9|38460.9|38579.4|38467.4|38606.2|38494.2|38559.7|38447.7|384
1651335600000|2022-04-30 16:20:00|38578.3|38466.3|38623.1|38511.1|38633.9|38521.9|38577.6|38465.6|307
1651335900000|2022-04-30 16:25:00|38625.4|38513.4|38630.7|38518.7|38656.8|38544.8|38625.2|38513.2|370
1651336200000|2022-04-30 16:30:00|38630.6|38518.6|38660.9|38548.9|38668.3|38556.3|38629.4|38517.4|439
1651336500000|2022-04-30 16:35:00|38661.1|38549.1|38623.7|38511.7|38662.7|38550.7|38604.3|38492.3|406
1651336800000|2022-04-30 16:40:00|38623.4|38511.4|38597.5|38485.5|38628.7|38516.7|38594.1|38482.1|356
1651337100000|2022-04-30 16:45:00|38596.9|38484.9|38602.2|38490.2|38602.2|38490.2|38586.5|38474.5|205
1651337400000|2022-04-30 16:50:00|38603.8|38491.8|38591|38479|38604.2|38492.2|38583.6|38471.6|316
1651337700000|2022-04-30 16:55:00|38588.8|38476.8|38494.8|38382.8|38595.3|38483.3|38492.6|38380.6|555
1651338000000|2022-04-30 17:00:00|38495.3|38383.3|38420.3|38308.3|38512.9|38400.9|38382|38270|664
1651338300000|2022-04-30 17:05:00|38417.7|38305.7|38428.1|38316.1|38447.9|38335.9|38409.5|38297.5|480
1651338600000|2022-04-30 17:10:00|38427.5|38315.5|38400.1|38288.1|38428.2|38316.2|38398.3|38286.3|387
1651338900000|2022-04-30 17:15:00|38400|38288|38381.4|38269.4|38404|38292|38355.7|38243.7|380
1651339200000|2022-04-30 17:20:00|38380.3|38268.3|38367.3|38255.3|38385.6|38273.6|38347|38235|419
1651339500000|2022-04-30 17:25:00|38368.2|38256.2|38348.8|38236.8|38384.3|38272.3|38336.4|38224.4|423
1651339800000|2022-04-30 17:30:00|38350.3|38238.3|38366.3|38254.3|38377.7|38265.7|38320.2|38208.2|514
1651340100000|2022-04-30 17:35:00|38366.1|38254.1|38390.9|38278.9|38454.6|38342.6|38366.1|38254.1|484
1651340400000|2022-04-30 17:40:00|38390.7|38278.7|38374.2|38262.2|38390.8|38278.8|38369|38257|304
1651340700000|2022-04-30 17:45:00|38375|38263|38375.6|38263.6|38390.5|38278.5|38374.3|38262.3|322
1651341000000|2022-04-30 17:50:00|38375.7|38263.7|38322.6|38210.6|38375.8|38263.8|38292.5|38180.5|635
1651341300000|2022-04-30 17:55:00|38324.2|38212.2|38358.9|38246.9|38367.5|38255.5|38322.5|38210.5|405
1651341600000|2022-04-30 18:00:00|38358.8|38246.8|38388.9|38276.9|38400.7|38288.7|38353.5|38241.5|385
1651341900000|2022-04-30 18:05:00|38389.2|38277.2|38387.3|38275.3|38412.8|38300.8|38383.5|38271.5|316
1651342200000|2022-04-30 18:10:00|38388.4|38276.4|38357.7|38245.7|38390.3|38278.3|38344.6|38232.6|286
1651342500000|2022-04-30 18:15:00|38358.5|38246.5|38347.9|38235.9|38391.4|38279.4|38339|38227|346
1651342800000|2022-04-30 18:20:00|38341.2|38229.2|38330.5|38218.5|38349|38237|38315.5|38203.5|369
1651343100000|2022-04-30 18:25:00|38330.2|38218.2|38379|38267|38379.7|38267.7|38319.9|38207.9|475
1651343400000|2022-04-30 18:30:00|38380.4|38268.4|38303.5|38191.5|38380.4|38268.4|38297|38185|402
1651343700000|2022-04-30 18:35:00|38303.6|38191.6|38345.1|38233.1|38346|38234|38290.4|38178.4|510
1651344000000|2022-04-30 18:40:00|38345|38233|38337.9|38225.9|38364.5|38252.5|38337.4|38225.4|326
1651344300000|2022-04-30 18:45:00|38337.8|38225.8|38294.9|38182.9|38361.3|38249.3|38294.9|38182.9|478
1651344600000|2022-04-30 18:50:00|38294.7|38182.7|38332.8|38220.8|38342.4|38230.4|38289.2|38177.2|358
1651344900000|2022-04-30 18:55:00|38332.9|38220.9|38410.3|38298.3|38416.4|38304.4|38332.9|38220.9|424
1651345200000|2022-04-30 19:00:00|38410|38298|38427.2|38315.2|38437.2|38325.2|38403.4|38291.4|267
1651345500000|2022-04-30 19:05:00|38425.8|38313.8|38435.5|38323.5|38445.1|38333.1|38417.1|38305.1|274
1651345800000|2022-04-30 19:10:00|38435.6|38323.6|38425.7|38313.7|38436.5|38324.5|38418.2|38306.2|290
1651346100000|2022-04-30 19:15:00|38425.6|38313.6|38432.1|38320.1|38448.7|38336.7|38405.4|38293.4|340
1651346400000|2022-04-30 19:20:00|38431.7|38319.7|38391.9|38279.9|38431.8|38319.8|38388.7|38276.7|253
1651346700000|2022-04-30 19:25:00|38392.3|38280.3|38422.8|38310.8|38436.4|38324.4|38386|38274|336
1651347000000|2022-04-30 19:30:00|38422.7|38310.7|38412.6|38300.6|38422.7|38310.7|38398.8|38286.8|225
1651347300000|2022-04-30 19:35:00|38412.5|38300.5|38400|38288|38414.5|38302.5|38391.1|38279.1|266
1651347600000|2022-04-30 19:40:00|38400.2|38288.2|38415.7|38303.7|38416.2|38304.2|38400.2|38288.2|243
1651347900000|2022-04-30 19:45:00|38415.8|38303.8|38454.4|38342.4|38455.4|38343.4|38375.2|38263.2|360
1651348200000|2022-04-30 19:50:00|38454.7|38342.7|38553.7|38441.7|38554.2|38442.2|38446.5|38334.5|490
1651348500000|2022-04-30 19:55:00|38553.8|38441.8|38533.5|38421.5|38556.8|38444.8|38526.3|38414.3|324
1651348800000|2022-04-30 20:00:00|38533.2|38421.2|38501.3|38389.3|38533.2|38421.2|38497.6|38385.6|236
1651349100000|2022-04-30 20:05:00|38498.7|38386.7|38493.3|38381.3|38505.5|38393.5|38492.9|38380.9|167
1651349400000|2022-04-30 20:10:00|38495.3|38383.3|38475.4|38363.4|38495.3|38383.3|38455.5|38343.5|365
1651349700000|2022-04-30 20:15:00|38475.1|38363.1|38490.8|38378.8|38490.8|38378.8|38474.9|38362.9|155
1651350000000|2022-04-30 20:20:00|38491|38379|38431.2|38319.2|38514.4|38402.4|38404.9|38292.9|376
1651350300000|2022-04-30 20:25:00|38431.6|38319.6|38423.5|38311.5|38441.5|38329.5|38423.2|38311.2|172
1651350600000|2022-04-30 20:30:00|38423.6|38311.6|38419.6|38307.6|38425.6|38313.6|38407.9|38295.9|213
1651350900000|2022-04-30 20:35:00|38419.8|38307.8|38421.1|38309.1|38421.4|38309.4|38393.8|38281.8|274
1651351200000|2022-04-30 20:40:00|38420.8|38308.8|38409.2|38297.2|38420.8|38308.8|38406.5|38294.5|224
1651351500000|2022-04-30 20:45:00|38409.3|38297.3|38408.8|38296.8|38419.8|38307.8|38391.5|38279.5|250
1651351800000|2022-04-30 20:50:00|38408.7|38296.7|38378.1|38266.1|38410.8|38298.8|38355.5|38243.5|226
1651352100000|2022-04-30 20:55:00|38378.2|38266.2|38391.3|38279.3|38391.5|38279.5|38377.7|38265.7|211
1651352400000|2022-04-30 21:00:00|38391.4|38279.4|38388.2|38276.2|38430.1|38318.1|38378.9|38266.9|366
1651352700000|2022-04-30 21:05:00|38387.5|38275.5|38332|38220|38387.5|38275.5|38328.6|38216.6|266
1651353000000|2022-04-30 21:10:00|38331.6|38219.6|38343.1|38231.1|38346.8|38234.8|38329.4|38217.4|218
1651353300000|2022-04-30 21:15:00|38343.2|38231.2|38349.2|38237.2|38349.2|38237.2|38342.7|38230.7|177
1651353600000|2022-04-30 21:20:00|38349|38237|38369.2|38257.2|38378.5|38266.5|38349|38237|146
1651353900000|2022-04-30 21:25:00|38369.4|38257.4|38389.1|38277.1|38389.2|38277.2|38355.7|38243.7|162
1651354200000|2022-04-30 21:30:00|38389.2|38277.2|38389.5|38277.5|38402.7|38290.7|38385.4|38273.4|113
1651354500000|2022-04-30 21:35:00|38389.6|38277.6|38382.9|38270.9|38390.7|38278.7|38382.5|38270.5|80
1651354800000|2022-04-30 21:40:00|38385.6|38273.6|38415.7|38303.7|38415.7|38303.7|38376.7|38264.7|124
1651355100000|2022-04-30 21:45:00|38416.5|38304.5|38410.7|38298.7|38424.6|38312.6|38403.3|38291.3|110
1651355400000|2022-04-30 21:50:00|38410.6|38298.6|38403.1|38291.1|38436.2|38324.2|38377.3|38265.3|240
1651355700000|2022-04-30 21:55:00|38402.4|38290.4|38373|38261|38403.9|38291.9|38373|38261|151
1651356000000|2022-04-30 22:00:00|38378.9|38266.9|38303.1|38191.1|38378.9|38266.9|38299.6|38187.6|561
1651356300000|2022-04-30 22:05:00|38299.3|38187.3|38311.7|38199.7|38325.4|38213.4|38277.2|38165.2|420
1651356600000|2022-04-30 22:10:00|38311.6|38199.6|38300.8|38188.8|38334.1|38222.1|38277.7|38165.7|398
1651356900000|2022-04-30 22:15:00|38300.7|38188.7|38304.8|38192.8|38315.9|38203.9|38284.4|38172.4|494
1651357200000|2022-04-30 22:20:00|38304.7|38192.7|38341.7|38229.7|38348.2|38236.2|38249.2|38137.2|401
1651357500000|2022-04-30 22:25:00|38340.5|38228.5|38380.2|38268.2|38386|38274|38329.4|38217.4|436
1651357800000|2022-04-30 22:30:00|38379|38267|38409.6|38297.6|38412.6|38300.6|38370.3|38258.3|475
1651358100000|2022-04-30 22:35:00|38409.4|38297.4|38395.6|38283.6|38409.4|38297.4|38346.7|38234.7|509
1651358400000|2022-04-30 22:40:00|38395.7|38283.7|38428.8|38316.8|38428.8|38316.8|38347.9|38235.9|415
1651358700000|2022-04-30 22:45:00|38428.6|38316.6|38411.8|38299.8|38428.6|38316.6|38395.7|38283.7|401
1651359000000|2022-04-30 22:50:00|38412.1|38300.1|38392|38280|38413.9|38301.9|38376.7|38264.7|387
1651359300000|2022-04-30 22:55:00|38391.9|38279.9|38316|38204|38391.9|38279.9|38308.3|38196.3|559
1651359600000|2022-04-30 23:00:00|38315.7|38203.7|37964.3|37852.3|38330.9|38218.9|37964.3|37852.3|810
1651359900000|2022-04-30 23:05:00|37964.4|37852.4|37696.9|37584.9|38005.5|37893.5|37678.4|37566.4|1033
1651360200000|2022-04-30 23:10:00|37699.1|37587.1|37878.4|37766.4|37907.9|37795.9|37675.2|37563.2|1064
1651360500000|2022-04-30 23:15:00|37879.1|37767.1|37835.1|37723.1|37885.3|37773.3|37761.8|37649.8|970
1651360800000|2022-04-30 23:20:00|37836.3|37724.3|37844.8|37732.8|37876.5|37764.5|37781|37669|786
1651361100000|2022-04-30 23:25:00|37844.2|37732.2|37812.1|37700.1|37845|37733|37779.3|37667.3|751
1651361400000|2022-04-30 23:30:00|37811.9|37699.9|37784.7|37672.7|37929.7|37817.7|37761.6|37649.6|817
1651361700000|2022-04-30 23:35:00|37785.6|37673.6|37761.9|37649.9|37787.6|37675.6|37713.3|37601.3|593
1651362000000|2022-04-30 23:40:00|37761.2|37649.2|37754|37642|37804.6|37692.6|37737.8|37625.8|723
1651362300000|2022-04-30 23:45:00|37755.3|37643.3|37721.5|37609.5|37755.4|37643.4|37721.4|37609.4|625
1651362600000|2022-04-30 23:50:00|37721.2|37609.2|37724.1|37612.1|37816.8|37704.8|37669.6|37557.6|932
1651362900000|2022-04-30 23:55:00|37725.5|37613.5|37698.3|37586.3|37741|37629|37697.7|37585.7|772
1651363200000|2022-05-01 00:00:00|37700.2|37588.2|37782.2|37670.2|37791.8|37679.8|37685.2|37573.2|785
1651363500000|2022-05-01 00:05:00|37783.8|37671.8|37810.1|37698.1|37827.8|37715.8|37762|37650|454
1651363800000|2022-05-01 00:10:00|37810.5|37698.5|37749.3|37637.3|37810.5|37698.5|37726.7|37614.7|535
1651364100000|2022-05-01 00:15:00|37749.4|37637.4|37725.3|37613.3|37774.7|37662.7|37724.6|37612.6|555
1651364400000|2022-05-01 00:20:00|37724.8|37612.8|37733.4|37621.4|37746.2|37634.2|37708.5|37596.5|543
1651364700000|2022-05-01 00:25:00|37733.5|37621.5|37704.5|37592.5|37733.5|37621.5|37701.2|37589.2|380
1651365000000|2022-05-01 00:30:00|37705.3|37593.3|37774.2|37662.2|37779.6|37667.6|37572.9|37460.9|854
1651365300000|2022-05-01 00:35:00|37774.1|37662.1|37856.1|37744.1|37862.2|37750.2|37757.8|37645.8|601
1651365600000|2022-05-01 00:40:00|37855.6|37743.6|37790.9|37678.9|37861.7|37749.7|37785.5|37673.5|583
1651365900000|2022-05-01 00:45:00|37790.8|37678.8|37759.2|37647.2|37791.4|37679.4|37747.6|37635.6|515
1651366200000|2022-05-01 00:50:00|37760.1|37648.1|37755|37643|37773.4|37661.4|37726.8|37614.8|588
1651366500000|2022-05-01 00:55:00|37754.5|37642.5|37750.6|37638.6|37777.8|37665.8|37743.9|37631.9|438
1651366800000|2022-05-01 01:00:00|37750.3|37638.3|37767.5|37655.5|37795.1|37683.1|37730.7|37618.7|466
1651367100000|2022-05-01 01:05:00|37766.6|37654.6|37762.3|37650.3|37768.3|37656.3|37709.6|37597.6|513
1651367400000|2022-05-01 01:10:00|37762|37650|37726.7|37614.7|37779.8|37667.8|37722.9|37610.9|384
1651367700000|2022-05-01 01:15:00|37726.4|37614.4|37689.8|37577.8|37726.7|37614.7|37672.2|37560.2|467
1651368000000|2022-05-01 01:20:00|37689.9|37577.9|37675.2|37563.2|37724.4|37612.4|37675.2|37563.2|303
1651368300000|2022-05-01 01:25:00|37674.1|37562.1|37669.2|37557.2|37687.4|37575.4|37619.6|37507.6|623
1651368600000|2022-05-01 01:30:00|37668.8|37556.8|37640.6|37528.6|37690.2|37578.2|37630.6|37518.6|568
1651368900000|2022-05-01 01:35:00|37640.9|37528.9|37720.2|37608.2|37755|37643|37481.4|37369.4|856
1651369200000|2022-05-01 01:40:00|37719.5|37607.5|37981.1|37869.1|37991.8|37879.8|37705.2|37593.2|884
1651369500000|2022-05-01 01:45:00|37980.7|37868.7|37967.2|37855.2|38009.6|37897.6|37908.8|37796.8|819
1651369800000|2022-05-01 01:50:00|37971.1|37859.1|38065.6|37953.6|38115.4|38003.4|37971.1|37859.1|849
1651370100000|2022-05-01 01:55:00|38064.5|37952.5|37998.3|37886.3|38072.1|37960.1|37979.3|37867.3|649
1651370400000|2022-05-01 02:00:00|37998.6|37886.6|37986.8|37874.8|38002|37890|37958.3|37846.3|607
1651370700000|2022-05-01 02:05:00|37987.7|37875.7|38029.7|37917.7|38029.7|37917.7|37962.1|37850.1|501
1651371000000|2022-05-01 02:10:00|38035.3|37923.3|38058.4|37946.4|38063.8|37951.8|38020.2|37908.2|420
1651371300000|2022-05-01 02:15:00|38057.8|37945.8|38115.4|38003.4|38115.4|38003.4|38010.5|37898.5|485
1651371600000|2022-05-01 02:20:00|38115.3|38003.3|38061.2|37949.2|38115.4|38003.4|38053.8|37941.8|494
1651371900000|2022-05-01 02:25:00|38060.7|37948.7|38009.2|37897.2|38060.7|37948.7|37995|37883|495
1651372200000|2022-05-01 02:30:00|38010.2|37898.2|37988.4|37876.4|38019.4|37907.4|37983.7|37871.7|332
1651372500000|2022-05-01 02:35:00|37988.6|37876.6|37951.8|37839.8|37995|37883|37937.9|37825.9|391
1651372800000|2022-05-01 02:40:00|37952.3|37840.3|37892.3|37780.3|37955.9|37843.9|37880.9|37768.9|591
1651373100000|2022-05-01 02:45:00|37892.1|37780.1|37915.2|37803.2|37923.2|37811.2|37881.7|37769.7|453
1651373400000|2022-05-01 02:50:00|37914.6|37802.6|37901|37789|37918.6|37806.6|37869.5|37757.5|385
1651373700000|2022-05-01 02:55:00|37901.1|37789.1|37888.9|37776.9|37910.5|37798.5|37869.6|37757.6|402
1651374000000|2022-05-01 03:00:00|37888.8|37776.8|37909.3|37797.3|37909.3|37797.3|37878|37766|386
1651374300000|2022-05-01 03:05:00|37909.2|37797.2|37966.9|37854.9|37980.4|37868.4|37901.4|37789.4|466
1651374600000|2022-05-01 03:10:00|37967.3|37855.3|37991.2|37879.2|37992.2|37880.2|37966.2|37854.2|282
1651374900000|2022-05-01 03:15:00|37989.4|37877.4|37977.9|37865.9|37989.4|37877.4|37956.7|37844.7|365
1651375200000|2022-05-01 03:20:00|37979.6|37867.6|38078.8|37966.8|38080.6|37968.6|37979.6|37867.6|361
1651375500000|2022-05-01 03:25:00|38080.6|37968.6|38076.1|37964.1|38081.5|37969.5|38048.5|37936.5|260
1651375800000|2022-05-01 03:30:00|38074.8|37962.8|38087.9|37975.9|38091.1|37979.1|38023.6|37911.6|426
1651376100000|2022-05-01 03:35:00|38088|37976|38065.8|37953.8|38088|37976|38054.8|37942.8|210
1651376400000|2022-05-01 03:40:00|38065.7|37953.7|38070|37958|38070.8|37958.8|38046.8|37934.8|202
1651376700000|2022-05-01 03:45:00|38070.1|37958.1|38085.4|37973.4|38089.3|37977.3|38053.3|37941.3|276
1651377000000|2022-05-01 03:50:00|38084.7|37972.7|38110.6|37998.6|38112|38000|38076.6|37964.6|297
1651377300000|2022-05-01 03:55:00|38117|38005|38104.6|37992.6|38122.5|38010.5|38087.9|37975.9|316
1651377600000|2022-05-01 04:00:00|38104.8|37992.8|38102.9|37990.9|38122.6|38010.6|38102.9|37990.9|275
1651377900000|2022-05-01 04:05:00|38103.5|37991.5|38102|37990|38117.1|38005.1|38079.9|37967.9|292
1651378200000|2022-05-01 04:10:00|38102.9|37990.9|38065.1|37953.1|38106.2|37994.2|38051|37939|343
1651378500000|2022-05-01 04:15:00|38065|37953|38063.1|37951.1|38094.2|37982.2|38057.1|37945.1|296
1651378800000|2022-05-01 04:20:00|38063.3|37951.3|38079.6|37967.6|38081.5|37969.5|38063.2|37951.2|311
1651379100000|2022-05-01 04:25:00|38079.5|37967.5|38053.3|37941.3|38080.3|37968.3|38053.3|37941.3|308
1651379400000|2022-05-01 04:30:00|38052.1|37940.1|38036.5|37924.5|38052.1|37940.1|38010.8|37898.8|254
1651379700000|2022-05-01 04:35:00|38037|37925|38000.1|37888.1|38038.4|37926.4|37994.3|37882.3|334
1651380000000|2022-05-01 04:40:00|37999.2|37887.2|38012.3|37900.3|38013.8|37901.8|37994.3|37882.3|252
1651380300000|2022-05-01 04:45:00|38012.9|37900.9|38001.4|37889.4|38020.1|37908.1|38001.3|37889.3|250
1651380600000|2022-05-01 04:50:00|38001.6|37889.6|37965.3|37853.3|38001.6|37889.6|37958.1|37846.1|156
1651380900000|2022-05-01 04:55:00|37965.1|37853.1|38013.2|37901.2|38013.2|37901.2|37965|37853|294
1651381200000|2022-05-01 05:00:00|38012.7|37900.7|38022.6|37910.6|38033.9|37921.9|38009.1|37897.1|172
1651381500000|2022-05-01 05:05:00|38022.5|37910.5|38042.4|37930.4|38048.3|37936.3|37992.8|37880.8|260
1651381800000|2022-05-01 05:10:00|38042.8|37930.8|38203.6|38091.6|38205.7|38093.7|38042.2|37930.2|603
1651382100000|2022-05-01 05:15:00|38206.3|38094.3|38136.8|38024.8|38227.5|38115.5|38106.4|37994.4|547
1651382400000|2022-05-01 05:20:00|38138.5|38026.5|38150.3|38038.3|38157.6|38045.6|38138.3|38026.3|314
1651382700000|2022-05-01 05:25:00|38149.5|38037.5|38162.5|38050.5|38168.9|38056.9|38129.6|38017.6|375
1651383000000|2022-05-01 05:30:00|38164.5|38052.5|38162.5|38050.5|38185|38073|38154.2|38042.2|271
1651383300000|2022-05-01 05:35:00|38162.3|38050.3|38170|38058|38183.4|38071.4|38152.2|38040.2|306
1651383600000|2022-05-01 05:40:00|38163|38051|38162.8|38050.8|38176.1|38064.1|38150.1|38038.1|262
1651383900000|2022-05-01 05:45:00|38162.9|38050.9|38131.5|38019.5|38168|38056|38124.4|38012.4|328
1651384200000|2022-05-01 05:50:00|38131.7|38019.7|38128.4|38016.4|38140.5|38028.5|38127.1|38015.1|163
1651384500000|2022-05-01 05:55:00|38128.1|38016.1|38130.4|38018.4|38147.5|38035.5|38112|38000|226
1651384800000|2022-05-01 06:00:00|38127.4|38015.4|38149|38037|38152.2|38040.2|38119.9|38007.9|298
1651385100000|2022-05-01 06:05:00|38149.1|38037.1|38175.7|38063.7|38212.5|38100.5|38149.1|38037.1|390
1651385400000|2022-05-01 06:10:00|38175.3|38063.3|38142.7|38030.7|38176.6|38064.6|38135.8|38023.8|333
1651385700000|2022-05-01 06:15:00|38141.7|38029.7|38144.7|38032.7|38148.4|38036.4|38133.8|38021.8|142
1651386000000|2022-05-01 06:20:00|38139.5|38027.5|38163.6|38051.6|38164.1|38052.1|38135.9|38023.9|303
1651386300000|2022-05-01 06:25:00|38163.5|38051.5|38141.6|38029.6|38167.9|38055.9|38141.5|38029.5|246
1651386600000|2022-05-01 06:30:00|38142.6|38030.6|38080.8|37968.8|38144.7|38032.7|38077.9|37965.9|480
1651386900000|2022-05-01 06:35:00|38080.9|37968.9|38096.7|37984.7|38096.8|37984.8|38077.4|37965.4|385
1651387200000|2022-05-01 06:40:00|38096.8|37984.8|38085.1|37973.1|38109.5|37997.5|38079.1|37967.1|361
1651387500000|2022-05-01 06:45:00|38084.7|37972.7|38075.5|37963.5|38085.6|37973.6|38067.6|37955.6|207
1651387800000|2022-05-01 06:50:00|38075.1|37963.1|38062.1|37950.1|38079.6|37967.6|38059.4|37947.4|253
1651388100000|2022-05-01 06:55:00|38062|37950|38022.2|37910.2|38062|37950|38018.2|37906.2|352
1651388400000|2022-05-01 07:00:00|38022.3|37910.3|38024.9|37912.9|38039.3|37927.3|37997.3|37885.3|418
1651388700000|2022-05-01 07:05:00|38024.1|37912.1|38007|37895|38033.1|37921.1|38000.3|37888.3|265
1651389000000|2022-05-01 07:10:00|38009.5|37897.5|38003.7|37891.7|38019.5|37907.5|37997.8|37885.8|203
1651389300000|2022-05-01 07:15:00|38004|37892|38002.1|37890.1|38009|37897|37989.5|37877.5|230
1651389600000|2022-05-01 07:20:00|38003|37891|37978.1|37866.1|38008.5|37896.5|37968.9|37856.9|234
1651389900000|2022-05-01 07:25:00|37982.8|37870.8|38004.3|37892.3|38006.5|37894.5|37980.3|37868.3|329
1651390200000|2022-05-01 07:30:00|38004|37892|38020.2|37908.2|38020.2|37908.2|37997.2|37885.2|178
1651390500000|2022-05-01 07:35:00|38020.8|37908.8|38043.2|37931.2|38049.9|37937.9|38020.8|37908.8|202
1651390800000|2022-05-01 07:40:00|38044.2|37932.2|38021|37909|38054.3|37942.3|38021|37909|194
1651391100000|2022-05-01 07:45:00|38021.1|37909.1|38034.1|37922.1|38036.4|37924.4|38021.1|37909.1|133
1651391400000|2022-05-01 07:50:00|38034.3|37922.3|38008.5|37896.5|38045.9|37933.9|38008.5|37896.5|168
1651391700000|2022-05-01 07:55:00|38006.4|37894.4|38034.7|37922.7|38037.1|37925.1|37992.2|37880.2|268
1651392000000|2022-05-01 08:00:00|38032.6|37920.6|38048.8|37936.8|38056.5|37944.5|38010.9|37898.9|204
1651392300000|2022-05-01 08:05:00|38045|37933|38073.2|37961.2|38081.3|37969.3|38045|37933|226
1651392600000|2022-05-01 08:10:00|38073.7|37961.7|38102.8|37990.8|38107.5|37995.5|38063|37951|307
1651392900000|2022-05-01 08:15:00|38102.9|37990.9|38099.1|37987.1|38109.9|37997.9|38098.1|37986.1|180
1651393200000|2022-05-01 08:20:00|38098.9|37986.9|38071.9|37959.9|38102.7|37990.7|38064.9|37952.9|244
1651393500000|2022-05-01 08:25:00|38072|37960|38074.8|37962.8|38079.9|37967.9|38070.4|37958.4|143
1651393800000|2022-05-01 08:30:00|38074.7|37962.7|38102.5|37990.5|38105.4|37993.4|38074.5|37962.5|205
1651394100000|2022-05-01 08:35:00|38102.8|37990.8|38058.8|37946.8|38106.6|37994.6|38049.4|37937.4|275
1651394400000|2022-05-01 08:40:00|38057.7|37945.7|38083.1|37971.1|38084.6|37972.6|38054.2|37942.2|204
1651394700000|2022-05-01 08:45:00|38082.7|37970.7|38083.6|37971.6|38083.7|37971.7|38064.2|37952.2|193
1651395000000|2022-05-01 08:50:00|38082|37970|38113.3|38001.3|38116.6|38004.6|38070.6|37958.6|217
1651395300000|2022-05-01 08:55:00|38113.2|38001.2|38104|37992|38113.3|38001.3|38094.5|37982.5|151
1651395600000|2022-05-01 09:00:00|38104.1|37992.1|38115.9|38003.9|38117.1|38005.1|38103.9|37991.9|186
1651395900000|2022-05-01 09:05:00|38114.5|38002.5|38080.1|37968.1|38115.8|38003.8|38075.4|37963.4|202
1651396200000|2022-05-01 09:10:00|38080.4|37968.4|38054.5|37942.5|38081.6|37969.6|38046|37934|211
1651396500000|2022-05-01 09:15:00|38055.5|37943.5|38025.4|37913.4|38058.8|37946.8|38022.1|37910.1|167
1651396800000|2022-05-01 09:20:00|38025|37913|38019|37907|38048.6|37936.6|38016|37904|220
1651397100000|2022-05-01 09:25:00|38019.4|37907.4|38027.1|37915.1|38034.4|37922.4|38011.8|37899.8|215
1651397400000|2022-05-01 09:30:00|38027.2|37915.2|38006.9|37894.9|38027.6|37915.6|38002.7|37890.7|204
1651397700000|2022-05-01 09:35:00|38007.6|37895.6|37973.2|37861.2|38016.6|37904.6|37948.3|37836.3|326
1651398000000|2022-05-01 09:40:00|37972.8|37860.8|37989.4|37877.4|38005.8|37893.8|37968.1|37856.1|283
1651398300000|2022-05-01 09:45:00|37989.7|37877.7|38029.6|37917.6|38030.8|37918.8|37989.5|37877.5|257
1651398600000|2022-05-01 09:50:00|38030.1|37918.1|38044.8|37932.8|38051.1|37939.1|38025.3|37913.3|191
1651398900000|2022-05-01 09:55:00|38044.9|37932.9|38042.8|37930.8|38056.1|37944.1|38042.8|37930.8|170
1651399200000|2022-05-01 10:00:00|38042.7|37930.7|38036.1|37924.1|38052|37940|38032.2|37920.2|268
1651399500000|2022-05-01 10:05:00|38034.7|37922.7|38060.6|37948.6|38066.9|37954.9|38034.7|37922.7|313
1651399800000|2022-05-01 10:10:00|38060.4|37948.4|38051.9|37939.9|38066.3|37954.3|38050.9|37938.9|264
1651400100000|2022-05-01 10:15:00|38051.2|37939.2|38080.3|37968.3|38083.4|37971.4|38021.3|37909.3|230
1651400400000|2022-05-01 10:20:00|38079.9|37967.9|38124.6|38012.6|38129.2|38017.2|38079.9|37967.9|288
1651400700000|2022-05-01 10:25:00|38124.9|38012.9|38121.7|38009.7|38133.8|38021.8|38105.3|37993.3|337
1651401000000|2022-05-01 10:30:00|38122.2|38010.2|38125.7|38013.7|38129.4|38017.4|38109.5|37997.5|175
1651401300000|2022-05-01 10:35:00|38125.6|38013.6|38104.8|37992.8|38136.5|38024.5|38091.3|37979.3|318
1651401600000|2022-05-01 10:40:00|38105.1|37993.1|38086.7|37974.7|38108.8|37996.8|38073.8|37961.8|353
1651401900000|2022-05-01 10:45:00|38086.6|37974.6|38069.3|37957.3|38106.6|37994.6|38069.3|37957.3|333
1651402200000|2022-05-01 10:50:00|38069.2|37957.2|38105.7|37993.7|38108.2|37996.2|38049|37937|339
1651402500000|2022-05-01 10:55:00|38105.8|37993.8|38092.3|37980.3|38148.5|38036.5|38084.9|37972.9|303
1651402800000|2022-05-01 11:00:00|38092.4|37980.4|38081.4|37969.4|38097.6|37985.6|38075.2|37963.2|208
1651403100000|2022-05-01 11:05:00|38080.9|37968.9|38081|37969|38091.1|37979.1|38080.6|37968.6|213
1651403400000|2022-05-01 11:10:00|38081.3|37969.3|38046.7|37934.7|38085.6|37973.6|38044|37932|235
1651403700000|2022-05-01 11:15:00|38047.2|37935.2|38071.1|37959.1|38076.7|37964.7|38012.5|37900.5|430
1651404000000|2022-05-01 11:20:00|38068.3|37956.3|38082.3|37970.3|38113.5|38001.5|38067.9|37955.9|296
1651404300000|2022-05-01 11:25:00|38081.8|37969.8|38014.6|37902.6|38088|37976|38013|37901|332
1651404600000|2022-05-01 11:30:00|38015|37903|38001.5|37889.5|38016.4|37904.4|37985.1|37873.1|259
1651404900000|2022-05-01 11:35:00|38001.7|37889.7|37990.3|37878.3|38003.9|37891.9|37975.3|37863.3|237
1651405200000|2022-05-01 11:40:00|37988.4|37876.4|37991.7|37879.7|37998.7|37886.7|37978.5|37866.5|251
1651405500000|2022-05-01 11:45:00|37992|37880|38007.7|37895.7|38011.5|37899.5|37990.7|37878.7|269
1651405800000|2022-05-01 11:50:00|38007.6|37895.6|37985.7|37873.7|38007.7|37895.7|37983.5|37871.5|228
1651406100000|2022-05-01 11:55:00|37985.4|37873.4|38007.1|37895.1|38008.9|37896.9|37984.7|37872.7|181
1651406400000|2022-05-01 12:00:00|38007.6|37895.6|37975.6|37863.6|38035.3|37923.3|37968.2|37856.2|336
1651406700000|2022-05-01 12:05:00|37976.7|37864.7|37967.3|37855.3|37985.1|37873.1|37967.3|37855.3|167
1651407000000|2022-05-01 12:10:00|37966.8|37854.8|37983.8|37871.8|37985.4|37873.4|37929.8|37817.8|507
1651407300000|2022-05-01 12:15:00|37982.8|37870.8|37966.7|37854.7|37986.9|37874.9|37964.9|37852.9|314
1651407600000|2022-05-01 12:20:00|37966.6|37854.6|38062.7|37950.7|38066.4|37954.4|37964.2|37852.2|402
1651407900000|2022-05-01 12:25:00|38062.6|37950.6|38045.5|37933.5|38078.7|37966.7|38039.5|37927.5|325
1651408200000|2022-05-01 12:30:00|38045.7|37933.7|38003.2|37891.2|38054.6|37942.6|37992.1|37880.1|225
1651408500000|2022-05-01 12:35:00|38002.1|37890.1|38000.3|37888.3|38020.4|37908.4|37996.4|37884.4|271
1651408800000|2022-05-01 12:40:00|38000.6|37888.6|38017.4|37905.4|38020.2|37908.2|38000.3|37888.3|193
1651409100000|2022-05-01 12:45:00|38017.3|37905.3|37984.8|37872.8|38024|37912|37977.1|37865.1|272
1651409400000|2022-05-01 12:50:00|37985.2|37873.2|37996.8|37884.8|38019.6|37907.6|37973.9|37861.9|293
1651409700000|2022-05-01 12:55:00|37998.2|37886.2|38028.1|37916.1|38028.1|37916.1|37989.5|37877.5|259
1651410000000|2022-05-01 13:00:00|38025.8|37913.8|38012.2|37900.2|38052.4|37940.4|38011.3|37899.3|230
1651410300000|2022-05-01 13:05:00|38012|37900|38018|37906|38020.8|37908.8|38008.4|37896.4|136
1651410600000|2022-05-01 13:10:00|38018.1|37906.1|38070.8|37958.8|38070.8|37958.8|38018.1|37906.1|261
1651410900000|2022-05-01 13:15:00|38070.9|37958.9|38056.8|37944.8|38080.9|37968.9|38054.6|37942.6|134
1651411200000|2022-05-01 13:20:00|38056.5|37944.5|38031|37919|38058.4|37946.4|38029.4|37917.4|174
1651411500000|2022-05-01 13:25:00|38031.1|37919.1|38056.9|37944.9|38066.3|37954.3|38031|37919|290
1651411800000|2022-05-01 13:30:00|38057|37945|38061.6|37949.6|38076.2|37964.2|38052|37940|283
1651412100000|2022-05-01 13:35:00|38061.3|37949.3|38049.2|37937.2|38076.1|37964.1|38044.3|37932.3|253
1651412400000|2022-05-01 13:40:00|38049.3|37937.3|38043.2|37931.2|38053.1|37941.1|38040.3|37928.3|186
1651412700000|2022-05-01 13:45:00|38043.1|37931.1|37997.3|37885.3|38043.3|37931.3|37995.6|37883.6|208
1651413000000|2022-05-01 13:50:00|37997.2|37885.2|37991.6|37879.6|38003.7|37891.7|37985.3|37873.3|271
1651413300000|2022-05-01 13:55:00|37991.7|37879.7|37989.8|37877.8|38005.7|37893.7|37984.7|37872.7|247
1651413600000|2022-05-01 14:00:00|37989.9|37877.9|37993.1|37881.1|38006.9|37894.9|37978.3|37866.3|324
1651413900000|2022-05-01 14:05:00|37992.3|37880.3|37982.6|37870.6|38000.5|37888.5|37981.4|37869.4|236
1651414200000|2022-05-01 14:10:00|37983.1|37871.1|37996|37884|37998.9|37886.9|37982.8|37870.8|162
1651414500000|2022-05-01 14:15:00|37996.1|37884.1|38051.5|37939.5|38051.5|37939.5|37995.8|37883.8|284
1651414800000|2022-05-01 14:20:00|38051.9|37939.9|38003.5|37891.5|38053.6|37941.6|37996|37884|287
1651415100000|2022-05-01 14:25:00|38003|37891|37998|37886|38003.6|37891.6|37992.9|37880.9|170
1651415400000|2022-05-01 14:30:00|37998.8|37886.8|38000.2|37888.2|38022.3|37910.3|37995.4|37883.4|397
1651415700000|2022-05-01 14:35:00|38000.5|37888.5|38010.5|37898.5|38010.5|37898.5|37973.6|37861.6|388
1651416000000|2022-05-01 14:40:00|38010.6|37898.6|38050.9|37938.9|38056.5|37944.5|38010.5|37898.5|262
1651416300000|2022-05-01 14:45:00|38050.3|37938.3|38076.9|37964.9|38077.3|37965.3|38037.1|37925.1|289
1651416600000|2022-05-01 14:50:00|38077.4|37965.4|38077.1|37965.1|38079.3|37967.3|38064.8|37952.8|277
1651416900000|2022-05-01 14:55:00|38076.7|37964.7|38053.7|37941.7|38077.4|37965.4|38034.4|37922.4|321
1651417200000|2022-05-01 15:00:00|38054|37942|38076|37964|38083.4|37971.4|38053.7|37941.7|300
1651417500000|2022-05-01 15:05:00|38076.1|37964.1|38107.3|37995.3|38107.8|37995.8|38048.2|37936.2|311
1651417800000|2022-05-01 15:10:00|38107.6|37995.6|38075.2|37963.2|38107.8|37995.8|38073.9|37961.9|323
1651418100000|2022-05-01 15:15:00|38075.4|37963.4|38085.4|37973.4|38085.8|37973.8|38051.3|37939.3|271
1651418400000|2022-05-01 15:20:00|38085.2|37973.2|38256|38144|38315.1|38203.1|38084.8|37972.8|639
1651418700000|2022-05-01 15:25:00|38256.4|38144.4|38348.9|38236.9|38366.2|38254.2|38243.2|38131.2|826
1651419000000|2022-05-01 15:30:00|38349.6|38237.6|38274.8|38162.8|38408.9|38296.9|38265.2|38153.2|723
1651419300000|2022-05-01 15:35:00|38274.9|38162.9|38282.5|38170.5|38290.5|38178.5|38243.8|38131.8|549
1651419600000|2022-05-01 15:40:00|38281.1|38169.1|38308.5|38196.5|38310.3|38198.3|38250.7|38138.7|474
1651419900000|2022-05-01 15:45:00|38308.7|38196.7|38350.2|38238.2|38367.3|38255.3|38263.2|38151.2|408
1651420200000|2022-05-01 15:50:00|38349.6|38237.6|38581.3|38469.3|38656.2|38544.2|38349.6|38237.6|678
1651420500000|2022-05-01 15:55:00|38581.4|38469.4|38558|38446|38641|38529|38530.5|38418.5|797
1651420800000|2022-05-01 16:00:00|38558.5|38446.5|38485.7|38373.7|38620.6|38508.6|38485.7|38373.7|627
1651421100000|2022-05-01 16:05:00|38485|38373|38532.7|38420.7|38544|38432|38471.9|38359.9|528
1651421400000|2022-05-01 16:10:00|38531.9|38419.9|38609.9|38497.9|38645.2|38533.2|38531.5|38419.5|645
1651421700000|2022-05-01 16:15:00|38611.2|38499.2|38702.8|38590.8|38719|38607|38611.2|38499.2|627
1651422000000|2022-05-01 16:20:00|38702.9|38590.9|38668|38556|38717.8|38605.8|38644.3|38532.3|474
1651422300000|2022-05-01 16:25:00|38667.3|38555.3|38636.3|38524.3|38691.5|38579.5|38628|38516|516
1651422600000|2022-05-01 16:30:00|38636|38524|38594.1|38482.1|38662.3|38550.3|38580.3|38468.3|497
1651422900000|2022-05-01 16:35:00|38594|38482|38603|38491|38618.4|38506.4|38592.2|38480.2|352
1651423200000|2022-05-01 16:40:00|38604.3|38492.3|38645.4|38533.4|38652|38540|38583.6|38471.6|435
1651423500000|2022-05-01 16:45:00|38645.1|38533.1|38644.8|38532.8|38651.1|38539.1|38575|38463|367
1651423800000|2022-05-01 16:50:00|38643.5|38531.5|38637.5|38525.5|38651.5|38539.5|38629.3|38517.3|187
1651424100000|2022-05-01 16:55:00|38635.4|38523.4|38562.1|38450.1|38635.4|38523.4|38552|38440|328
1651424400000|2022-05-01 17:00:00|38561.2|38449.2|38601.7|38489.7|38606.7|38494.7|38561.2|38449.2|280
1651424700000|2022-05-01 17:05:00|38601.6|38489.6|38639.3|38527.3|38652|38540|38594|38482|330
1651425000000|2022-05-01 17:10:00|38639.6|38527.6|38631.4|38519.4|38644.9|38532.9|38631.4|38519.4|142
1651425300000|2022-05-01 17:15:00|38631.3|38519.3|38604.5|38492.5|38631.5|38519.5|38589|38477|305
1651425600000|2022-05-01 17:20:00|38604.6|38492.6|38553.2|38441.2|38604.6|38492.6|38552.3|38440.3|245
1651425900000|2022-05-01 17:25:00|38554|38442|38542.1|38430.1|38554.4|38442.4|38512.4|38400.4|317
1651426200000|2022-05-01 17:30:00|38542.9|38430.9|38513.4|38401.4|38546.6|38434.6|38508.2|38396.2|323
1651426500000|2022-05-01 17:35:00|38513.5|38401.5|38510.9|38398.9|38528.5|38416.5|38509.4|38397.4|171
1651426800000|2022-05-01 17:40:00|38510.3|38398.3|38525|38413|38535.3|38423.3|38455.3|38343.3|343
1651427100000|2022-05-01 17:45:00|38520.8|38408.8|38441|38329|38545.4|38433.4|38439.9|38327.9|296
1651427400000|2022-05-01 17:50:00|38441.9|38329.9|38453.4|38341.4|38479.5|38367.5|38440.7|38328.7|245
1651427700000|2022-05-01 17:55:00|38453.1|38341.1|38440.2|38328.2|38460.4|38348.4|38436.5|38324.5|208
1651428000000|2022-05-01 18:00:00|38441.2|38329.2|38386.7|38274.7|38449.7|38337.7|38386.7|38274.7|299
1651428300000|2022-05-01 18:05:00|38387.1|38275.1|38409.7|38297.7|38410.1|38298.1|38386.7|38274.7|175
1651428600000|2022-05-01 18:10:00|38411.1|38299.1|38426|38314|38466.9|38354.9|38411.1|38299.1|287
1651428900000|2022-05-01 18:15:00|38425.9|38313.9|38389.4|38277.4|38443.3|38331.3|38384.3|38272.3|255
1651429200000|2022-05-01 18:20:00|38389.5|38277.5|38297.4|38185.4|38389.8|38277.8|38294.9|38182.9|366
1651429500000|2022-05-01 18:25:00|38297.3|38185.3|38263.9|38151.9|38298.3|38186.3|38230|38118|296
1651429800000|2022-05-01 18:30:00|38264.3|38152.3|38306.8|38194.8|38312.1|38200.1|38243.9|38131.9|348
1651430100000|2022-05-01 18:35:00|38303.2|38191.2|38260.6|38148.6|38303.2|38191.2|38254.9|38142.9|271
1651430400000|2022-05-01 18:40:00|38259.8|38147.8|38277.7|38165.7|38277.7|38165.7|38253|38141|241
1651430700000|2022-05-01 18:45:00|38277.6|38165.6|38246.7|38134.7|38282.3|38170.3|38242.4|38130.4|238
1651431000000|2022-05-01 18:50:00|38246.6|38134.6|38029.8|37917.8|38246.6|38134.6|37987.1|37875.1|715
1651431300000|2022-05-01 18:55:00|38033.5|37921.5|37997.2|37885.2|38111.4|37999.4|37993.2|37881.2|639
1651431600000|2022-05-01 19:00:00|37996|37884|37914.6|37802.6|38029.8|37917.8|37847.1|37735.1|716
1651431900000|2022-05-01 19:05:00|37915.5|37803.5|37878.3|37766.3|37915.6|37803.6|37839.8|37727.8|588
1651432200000|2022-05-01 19:10:00|37878.7|37766.7|37920.9|37808.9|37921|37809|37865.6|37753.6|519
1651432500000|2022-05-01 19:15:00|37920.5|37808.5|37892.8|37780.8|37920.5|37808.5|37842.9|37730.9|461
1651432800000|2022-05-01 19:20:00|37892.7|37780.7|37855|37743|37912.4|37800.4|37844.7|37732.7|309
1651433100000|2022-05-01 19:25:00|37854.7|37742.7|37841.8|37729.8|37883.5|37771.5|37841.8|37729.8|319
1651433400000|2022-05-01 19:30:00|37841.7|37729.7|37906.8|37764.8|37915.4|37780.6|37810.6|37698.6|425
1651433700000|2022-05-01 19:35:00|37907|37765|38012.2|37870.2|38082.9|37940.9|37901.3|37759.3|540
1651434000000|2022-05-01 19:40:00|38014.2|37872.2|38016.1|37874.1|38024.3|37882.3|37924.9|37782.9|553
1651434300000|2022-05-01 19:45:00|38015.2|37873.2|37962.4|37820.4|38044.5|37902.5|37952.2|37810.2|447
1651434600000|2022-05-01 19:50:00|37962.3|37820.3|37914.1|37772.1|37962.3|37820.3|37877.9|37735.9|392
1651434900000|2022-05-01 19:55:00|37914.6|37772.6|37886.5|37744.5|37914.6|37772.6|37867.1|37725.1|381
1651435200000|2022-05-01 20:00:00|37886.8|37744.8|37870.2|37728.2|37925.5|37783.5|37779.1|37637.1|553
1651435500000|2022-05-01 20:05:00|37870.1|37728.1|37870.3|37728.3|37870.9|37728.9|37833.8|37691.8|422
1651435800000|2022-05-01 20:10:00|37870.9|37728.9|37895.1|37753.1|37902.9|37760.9|37870.8|37728.8|350
1651436100000|2022-05-01 20:15:00|37895|37753|37915.1|37773.1|37922.8|37780.8|37882.3|37740.3|363
1651436400000|2022-05-01 20:20:00|37915|37773|37951.1|37809.1|37969.4|37827.4|37868.2|37726.2|442
1651436700000|2022-05-01 20:25:00|37952.4|37810.4|37974.9|37832.9|38016.8|37874.8|37949|37807|409
1651437000000|2022-05-01 20:30:00|37974.5|37832.5|37978|37836|37982|37840|37956.3|37814.3|235
1651437300000|2022-05-01 20:35:00|37977.9|37835.9|37978.6|37836.6|37991.9|37849.9|37962.7|37820.7|252
1651437600000|2022-05-01 20:40:00|37977.6|37835.6|37980.7|37838.7|37998.7|37856.7|37957.1|37815.1|260
1651437900000|2022-05-01 20:45:00|37981.5|37839.5|38008.6|37866.6|38033.8|37891.8|37980.8|37838.8|294
1651438200000|2022-05-01 20:50:00|38008.8|37866.8|38137.2|37995.2|38142.5|38000.5|38008.6|37866.6|331
1651438500000|2022-05-01 20:55:00|38143.2|38001.2|38392.5|38250.5|38414.5|38272.5|38123.8|37981.8|708
1651438800000|2022-05-01 21:00:00|38392.4|38250.4|38467|38355|38491.3|38379.3|38312|38200|636
1651439100000|2022-05-01 21:05:00|38461.9|38349.9|38224.2|38112.2|38470|38358|38223.6|38111.6|498
1651439400000|2022-05-01 21:10:00|38226.6|38114.6|38296.6|38184.6|38322.8|38210.8|38158.6|38046.6|424
1651439700000|2022-05-01 21:15:00|38298.1|38186.1|38336|38224|38352.3|38240.3|38292.2|38180.2|209
1651440000000|2022-05-01 21:20:00|38342.5|38230.5|38386.8|38274.8|38411.9|38299.9|38342.5|38230.5|228
1651440300000|2022-05-01 21:25:00|38387.9|38275.9|38358.1|38246.1|38387.9|38275.9|38356.8|38244.8|84
1651440600000|2022-05-01 21:30:00|38366|38254|38356.2|38244.2|38366|38254|38347.9|38235.9|51
1651440900000|2022-05-01 21:35:00|38351.8|38239.8|38307.3|38195.3|38351.8|38239.8|38251.1|38139.1|417
1651441200000|2022-05-01 21:40:00|38306.8|38194.8|38316.2|38204.2|38329.4|38217.4|38275|38163|197
1651441500000|2022-05-01 21:45:00|38316.3|38204.3|38401.9|38289.9|38407.6|38295.6|38308.8|38196.8|199
1651441800000|2022-05-01 21:50:00|38400.1|38288.1|38377.3|38265.3|38400.1|38288.1|38354.9|38242.9|197
1651442100000|2022-05-01 21:55:00|38378|38266|38400.9|38288.9|38420.6|38308.6|38361.1|38249.1|210
1651442400000|2022-05-01 22:00:00|38403.1|38291.1|38525|38413|38557.4|38445.4|38371.7|38259.7|568
1651442700000|2022-05-01 22:05:00|38523.5|38411.5|38536|38424|38541.7|38429.7|38500.1|38388.1|281
1651443000000|2022-05-01 22:10:00|38534.4|38422.4|38609.4|38497.4|38629.1|38517.1|38518.6|38406.6|367
1651443300000|2022-05-01 22:15:00|38609.9|38497.9|38545.9|38433.9|38609.9|38497.9|38515.7|38403.7|366
1651443600000|2022-05-01 22:20:00|38545.8|38433.8|38348.9|38236.9|38547.4|38435.4|38327.8|38215.8|421
1651443900000|2022-05-01 22:25:00|38352.5|38240.5|38330.4|38218.4|38365.2|38253.2|38328.5|38216.5|218
1651444200000|2022-05-01 22:30:00|38331.3|38219.3|38213.4|38101.4|38336.1|38224.1|38213.4|38101.4|244
1651444500000|2022-05-01 22:35:00|38213.5|38101.5|38204|38092|38220.4|38108.4|38157.4|38045.4|294
1651444800000|2022-05-01 22:40:00|38204.3|38092.3|38298.8|38186.8|38303.3|38191.3|38190.6|38078.6|212
1651445100000|2022-05-01 22:45:00|38298|38186|38328.7|38216.7|38345|38233|38298|38186|179
1651445400000|2022-05-01 22:50:00|38331.7|38219.7|38336.2|38224.2|38350.1|38238.1|38319.1|38207.1|172
1651445700000|2022-05-01 22:55:00|38335.9|38223.9|38361.5|38249.5|38490.3|38378.3|38285.5|38173.5|600
1651446000000|2022-05-01 23:00:00|38365.5|38253.5|38455.3|38343.3|38486.5|38374.5|38317.5|38205.5|407
1651446300000|2022-05-01 23:05:00|38455.8|38343.8|38461.8|38349.8|38465.2|38353.2|38394.2|38282.2|351
1651446600000|2022-05-01 23:10:00|38458.4|38346.4|38468.6|38356.6|38477.2|38365.2|38420.9|38308.9|297
1651446900000|2022-05-01 23:15:00|38466.8|38354.8|38476.4|38364.4|38487.9|38375.9|38427.9|38315.9|447
1651447200000|2022-05-01 23:20:00|38474.5|38362.5|38584.6|38472.6|38611.6|38499.6|38472.3|38360.3|534
1651447500000|2022-05-01 23:25:00|38589.9|38477.9|38585.4|38473.4|38688.2|38576.2|38563.9|38451.9|553
1651447800000|2022-05-01 23:30:00|38583.5|38471.5|38555.8|38443.8|38630.8|38518.8|38543.5|38431.5|495
1651448100000|2022-05-01 23:35:00|38555.5|38443.5|38516.7|38404.7|38571.1|38459.1|38474.6|38362.6|377
1651448400000|2022-05-01 23:40:00|38518.4|38406.4|38468.9|38356.9|38529.6|38417.6|38459.1|38347.1|372
1651448700000|2022-05-01 23:45:00|38468.3|38356.3|38461|38349|38514.4|38402.4|38425.1|38313.1|445
1651449000000|2022-05-01 23:50:00|38461.4|38349.4|38540.1|38428.1|38558.5|38446.5|38460.8|38348.8|313
1651449300000|2022-05-01 23:55:00|38542|38430|38535.1|38423.1|38551.3|38439.3|38506|38394|320
1651449600000|2022-05-02 00:00:00|38534.1|38422.1|38561.6|38449.6|38571|38459|38517.9|38405.9|515
1651449900000|2022-05-02 00:05:00|38558.2|38446.2|38630.7|38518.7|38653.7|38541.7|38556.9|38444.9|425
1651450200000|2022-05-02 00:10:00|38628.9|38516.9|38612.8|38500.8|38631.7|38519.7|38603.4|38491.4|340
1651450500000|2022-05-02 00:15:00|38612.2|38500.2|38690.8|38578.8|38797.8|38685.8|38611.8|38499.8|527
1651450800000|2022-05-02 00:20:00|38687|38575|38767.6|38655.6|38826|38714|38647.4|38535.4|455
1651451100000|2022-05-02 00:25:00|38766.6|38654.6|38770.1|38658.1|38791.9|38679.9|38752.9|38640.9|291
1651451400000|2022-05-02 00:30:00|38765.5|38653.5|38809.6|38697.6|38861.2|38749.2|38705.8|38593.8|310
1651451700000|2022-05-02 00:35:00|38808.8|38696.8|38791.4|38679.4|38815.1|38703.1|38743.5|38631.5|514
1651452000000|2022-05-02 00:40:00|38792|38680|38791.4|38679.4|38840.1|38728.1|38778.9|38666.9|253
1651452300000|2022-05-02 00:45:00|38794.2|38682.2|38713.3|38601.3|38799.1|38687.1|38683.7|38571.7|451
1651452600000|2022-05-02 00:50:00|38711|38599|38703.7|38591.7|38720.6|38608.6|38693|38581|175
1651452900000|2022-05-02 00:55:00|38706.9|38594.9|38728.1|38616.1|38742.1|38630.1|38698|38586|230
1651453200000|2022-05-02 01:00:00|38731|38619|38757|38645|38778|38666|38729.3|38617.3|367
1651453500000|2022-05-02 01:05:00|38757.3|38645.3|38790.9|38678.9|38791.6|38679.6|38735.3|38623.3|349
1651453800000|2022-05-02 01:10:00|38797.3|38685.3|38736.3|38624.3|38799.2|38687.2|38734.5|38622.5|301
1651454100000|2022-05-02 01:15:00|38735.3|38623.3|38688.7|38576.7|38735.3|38623.3|38679.2|38567.2|272
1651454400000|2022-05-02 01:20:00|38688.4|38576.4|38690.1|38578.1|38707.2|38595.2|38678.7|38566.7|235
1651454700000|2022-05-02 01:25:00|38693.9|38581.9|38671.8|38559.8|38699.8|38587.8|38665.8|38553.8|237
1651455000000|2022-05-02 01:30:00|38673.6|38561.6|38639.3|38527.3|38687.1|38575.1|38629.1|38517.1|312
1651455300000|2022-05-02 01:35:00|38639.9|38527.9|38627.9|38515.9|38651.9|38539.9|38627.2|38515.2|177
1651455600000|2022-05-02 01:40:00|38626.9|38514.9|38678.1|38566.1|38681.8|38569.8|38618|38506|238
1651455900000|2022-05-02 01:45:00|38673.9|38561.9|38653|38541|38718.4|38606.4|38634.9|38522.9|242
1651456200000|2022-05-02 01:50:00|38652.6|38540.6|38606.8|38494.8|38656.4|38544.4|38602.6|38490.6|237
1651456500000|2022-05-02 01:55:00|38600|38488|38558.5|38446.5|38603|38491|38553.4|38441.4|291
1651456800000|2022-05-02 02:00:00|38557|38445|38505.8|38393.8|38562.5|38450.5|38440.9|38328.9|542
1651457100000|2022-05-02 02:05:00|38506.1|38394.1|38566.7|38454.7|38579.3|38467.3|38492.8|38380.8|236
1651457400000|2022-05-02 02:10:00|38567.9|38455.9|38494|38382|38567.9|38455.9|38494|38382|433
1651457700000|2022-05-02 02:15:00|38492.2|38380.2|38521.5|38409.5|38521.5|38409.5|38492.2|38380.2|157
1651458000000|2022-05-02 02:20:00|38520.1|38408.1|38517.5|38405.5|38536.2|38424.2|38495.1|38383.1|233
1651458300000|2022-05-02 02:25:00|38528.6|38416.6|38577.3|38465.3|38590|38478|38527|38415|325
1651458600000|2022-05-02 02:30:00|38576.8|38464.8|38587.1|38475.1|38611.7|38499.7|38571.2|38459.2|322
1651458900000|2022-05-02 02:35:00|38588|38476|38554.8|38442.8|38601.8|38489.8|38553.8|38441.8|338
1651459200000|2022-05-02 02:40:00|38554.6|38442.6|38573.3|38461.3|38579.3|38467.3|38548.9|38436.9|190
1651459500000|2022-05-02 02:45:00|38573.4|38461.4|38587.9|38475.9|38588.7|38476.7|38569.1|38457.1|124
1651459800000|2022-05-02 02:50:00|38588.8|38476.8|38656.5|38544.5|38656.5|38544.5|38587.9|38475.9|219
1651460100000|2022-05-02 02:55:00|38655.4|38543.4|38676.3|38564.3|38701.2|38589.2|38655.4|38543.4|265
1651460400000|2022-05-02 03:00:00|38677.6|38565.6|38733.6|38621.6|38748.8|38636.8|38677.6|38565.6|298
1651460700000|2022-05-02 03:05:00|38741.9|38629.9|38699.7|38587.7|38741.9|38629.9|38691.5|38579.5|278
1651461000000|2022-05-02 03:10:00|38700.3|38588.3|38712|38600|38722.2|38610.2|38689|38577|180
1651461300000|2022-05-02 03:15:00|38711.8|38599.8|38721.8|38609.8|38743|38631|38708|38596|223
1651461600000|2022-05-02 03:20:00|38728|38616|38707.4|38595.4|38731.8|38619.8|38703.8|38591.8|208
1651461900000|2022-05-02 03:25:00|38714.4|38602.4|38703.3|38591.3|38719.4|38607.4|38694.1|38582.1|150
1651462200000|2022-05-02 03:30:00|38703.2|38591.2|38741.2|38629.2|38774.1|38662.1|38689.1|38577.1|195
1651462500000|2022-05-02 03:35:00|38742|38630|38745.8|38633.8|38766|38654|38742|38630|312
1651462800000|2022-05-02 03:40:00|38746.6|38634.6|38744.9|38632.9|38751.6|38639.6|38727|38615|162
1651463100000|2022-05-02 03:45:00|38745.3|38633.3|38715.6|38603.6|38747.6|38635.6|38709.4|38597.4|134
1651463400000|2022-05-02 03:50:00|38712.4|38600.4|38750.2|38638.2|38763.4|38651.4|38712.4|38600.4|208
1651463700000|2022-05-02 03:55:00|38749.4|38637.4|38757.6|38645.6|38762.5|38650.5|38740.8|38628.8|250
1651464000000|2022-05-02 04:00:00|38753.2|38641.2|38780.5|38668.5|38814.9|38702.9|38735.8|38623.8|218
1651464300000|2022-05-02 04:05:00|38762.4|38650.4|38751.4|38639.4|38782.4|38670.4|38730.5|38618.5|304
1651464600000|2022-05-02 04:10:00|38750.4|38638.4|38740.3|38628.3|38771.8|38659.8|38740.3|38628.3|160
1651464900000|2022-05-02 04:15:00|38741.7|38629.7|38702.5|38590.5|38751.1|38639.1|38680.8|38568.8|162
1651465200000|2022-05-02 04:20:00|38698.7|38586.7|38673.7|38561.7|38700.4|38588.4|38661.3|38549.3|206
1651465500000|2022-05-02 04:25:00|38675.2|38563.2|38701.6|38589.6|38723.9|38611.9|38675.2|38563.2|189
1651465800000|2022-05-02 04:30:00|38705.3|38593.3|38748|38636|38760.1|38648.1|38705.3|38593.3|120
1651466100000|2022-05-02 04:35:00|38747.2|38635.2|38774|38662|38779.8|38667.8|38727.7|38615.7|115
1651466400000|2022-05-02 04:40:00|38775|38663|38776.8|38664.8|38791.8|38679.8|38770.7|38658.7|108
1651466700000|2022-05-02 04:45:00|38776.9|38664.9|38826|38714|38834.8|38722.8|38763|38651|270
1651467000000|2022-05-02 04:50:00|38819.7|38707.7|39103.3|38991.3|39165.5|39053.5|38818.5|38706.5|636
1651467300000|2022-05-02 04:55:00|39103.6|38991.6|39032.8|38920.8|39105.4|38993.4|38995.2|38883.2|400
1651467600000|2022-05-02 05:00:00|39031.1|38919.1|39033.1|38921.1|39085.8|38973.8|39030|38918|325
1651467900000|2022-05-02 05:05:00|39033.6|38921.6|39045.9|38933.9|39048.1|38936.1|38993.4|38881.4|269
1651468200000|2022-05-02 05:10:00|39046.2|38934.2|39046.3|38934.3|39057.1|38945.1|39015.2|38903.2|252
1651468500000|2022-05-02 05:15:00|39046.5|38934.5|38960.5|38848.5|39046.5|38934.5|38956.8|38844.8|349
1651468800000|2022-05-02 05:20:00|38961.2|38849.2|38945.9|38833.9|38976.6|38864.6|38944|38832|232
1651469100000|2022-05-02 05:25:00|38946.5|38834.5|38987.8|38875.8|38994.2|38882.2|38946.5|38834.5|210
1651469400000|2022-05-02 05:30:00|38986.3|38874.3|39008.9|38896.9|39017|38905|38973.8|38861.8|293
1651469700000|2022-05-02 05:35:00|39009.5|38897.5|39063.8|38951.8|39064.9|38952.9|39004.5|38892.5|267
1651470000000|2022-05-02 05:40:00|39063.4|38951.4|39022.2|38910.2|39079.9|38967.9|39013.7|38901.7|218
1651470300000|2022-05-02 05:45:00|39016.7|38904.7|39034.2|38922.2|39048.2|38936.2|39013.7|38901.7|159
1651470600000|2022-05-02 05:50:00|39034.1|38922.1|39068.9|38956.9|39093.5|38981.5|39021.3|38909.3|186
1651470900000|2022-05-02 05:55:00|39066.4|38954.4|39067.7|38955.7|39084|38972|39040.9|38928.9|215
1651471200000|2022-05-02 06:00:00|39064.7|38952.7|39117.6|39005.6|39118.5|39006.5|39055.3|38943.3|252
1651471500000|2022-05-02 06:05:00|39118.4|39006.4|39119.1|39007.1|39222.8|39110.8|39112|39000|376
1651471800000|2022-05-02 06:10:00|39115.6|39003.6|39041.3|38929.3|39123.3|39011.3|39041.3|38929.3|352
1651472100000|2022-05-02 06:15:00|39041.2|38929.2|39052|38940|39069.9|38957.9|39041.2|38929.2|197
1651472400000|2022-05-02 06:20:00|39054.2|38942.2|39060.1|38948.1|39080.6|38968.6|39046.1|38934.1|220
1651472700000|2022-05-02 06:25:00|39058.6|38946.6|39047.9|38935.9|39061.4|38949.4|39012.9|38900.9|250
1651473000000|2022-05-02 06:30:00|39048.3|38936.3|39027.3|38915.3|39052|38940|39020|38908|176
1651473300000|2022-05-02 06:35:00|39028.3|38916.3|39052.5|38940.5|39073.6|38961.6|39016.7|38904.7|161
1651473600000|2022-05-02 06:40:00|39052|38940|39058.3|38946.3|39081.7|38969.7|39040.2|38928.2|219
1651473900000|2022-05-02 06:45:00|39058.1|38946.1|39051.4|38939.4|39104.8|38992.8|39042.3|38930.3|253
1651474200000|2022-05-02 06:50:00|39057.2|38945.2|39029.9|38917.9|39062.2|38950.2|39029.7|38917.7|268
1651474500000|2022-05-02 06:55:00|39022.3|38910.3|38990.9|38878.9|39028.6|38916.6|38990.3|38878.3|299
1651474800000|2022-05-02 07:00:00|38991|38879|39015.5|38903.5|39018.2|38906.2|38965.8|38853.8|390
1651475100000|2022-05-02 07:05:00|39014.7|38902.7|39043.9|38931.9|39056|38944|39004.3|38892.3|227
1651475400000|2022-05-02 07:10:00|39042.2|38930.2|39077.2|38965.2|39091.3|38979.3|39029|38917|193
1651475700000|2022-05-02 07:15:00|39075.2|38963.2|39060.9|38948.9|39094.1|38982.1|39056.6|38944.6|210
1651476000000|2022-05-02 07:20:00|39054.7|38942.7|39047.9|38935.9|39070.4|38958.4|39040.7|38928.7|159
1651476300000|2022-05-02 07:25:00|39045.6|38933.6|39069.1|38957.1|39081.4|38969.4|39041.5|38929.5|181
1651476600000|2022-05-02 07:30:00|39070.7|38958.7|39050.3|38938.3|39086|38974|39040.4|38928.4|235
1651476900000|2022-05-02 07:35:00|39049.6|38937.6|39072.5|38960.5|39073|38961|39045.2|38933.2|134
1651477200000|2022-05-02 07:40:00|39073|38961|39070.7|38958.7|39077.9|38965.9|39043|38931|215
1651477500000|2022-05-02 07:45:00|39069.9|38957.9|39051|38939|39069.9|38957.9|39047.6|38935.6|120
1651477800000|2022-05-02 07:50:00|39050.9|38938.9|39032.7|38920.7|39051|38939|39029.6|38917.6|134
1651478100000|2022-05-02 07:55:00|39030.7|38918.7|38930|38818|39032.5|38920.5|38894.9|38782.9|378
1651478400000|2022-05-02 08:00:00|38930.5|38818.5|38961.7|38849.7|38961.7|38849.7|38916.2|38804.2|238
1651478700000|2022-05-02 08:05:00|38959.8|38847.8|39044.7|38932.7|39052.8|38940.8|38952.1|38840.1|193
1651479000000|2022-05-02 08:10:00|39045|38933|39010.7|38898.7|39055|38943|39001.5|38889.5|194
1651479300000|2022-05-02 08:15:00|39010.8|38898.8|39027.3|38915.3|39033.5|38921.5|38996.3|38884.3|259
1651479600000|2022-05-02 08:20:00|39024.5|38912.5|38999.1|38887.1|39029.4|38917.4|38988.7|38876.7|197
1651479900000|2022-05-02 08:25:00|38995.9|38883.9|38970.7|38858.7|39000|38888|38952.6|38840.6|243
1651480200000|2022-05-02 08:30:00|38970.8|38858.8|38912.4|38800.4|38972.5|38860.5|38888.8|38776.8|447
1651480500000|2022-05-02 08:35:00|38908|38796|38879|38767|38920.9|38808.9|38850.2|38738.2|416
1651480800000|2022-05-02 08:40:00|38882.7|38770.7|39002.5|38890.5|39008.8|38896.8|38851.3|38739.3|520
1651481100000|2022-05-02 08:45:00|39001.7|38889.7|39000|38888|39014.6|38902.6|38960.8|38848.8|329
1651481400000|2022-05-02 08:50:00|38994.2|38882.2|38993.4|38881.4|39001.1|38889.1|38956.3|38844.3|332
1651481700000|2022-05-02 08:55:00|38994.7|38882.7|38981.5|38869.5|38997.2|38885.2|38946.5|38834.5|241
1651482000000|2022-05-02 09:00:00|38980|38868|38981.7|38869.7|39024.3|38912.3|38967.7|38855.7|341
1651482300000|2022-05-02 09:05:00|38985.4|38873.4|38949.3|38837.3|39003.9|38891.9|38948.1|38836.1|226
1651482600000|2022-05-02 09:10:00|38954.8|38842.8|38973.9|38861.9|39002.4|38890.4|38942.1|38830.1|145
1651482900000|2022-05-02 09:15:00|38972.8|38860.8|38974.8|38862.8|39014.3|38902.3|38972.8|38860.8|263
1651483200000|2022-05-02 09:20:00|38973.2|38861.2|39000.2|38888.2|39013.4|38901.4|38960.4|38848.4|225
1651483500000|2022-05-02 09:25:00|39002.3|38890.3|39034.6|38922.6|39053.6|38941.6|39002.3|38890.3|267
1651483800000|2022-05-02 09:30:00|39034|38922|39035.4|38923.4|39051.5|38939.5|39030.1|38918.1|97
1651484100000|2022-05-02 09:35:00|39037.6|38925.6|39110.4|38998.4|39131|39019|39018.4|38906.4|281
1651484400000|2022-05-02 09:40:00|39105.4|38993.4|39007.2|38895.2|39110.9|38998.9|39004.3|38892.3|246
1651484700000|2022-05-02 09:45:00|39004.5|38892.5|38887.4|38775.4|39013.4|38901.4|38865.8|38753.8|495
1651485000000|2022-05-02 09:50:00|38885.5|38773.5|38892.6|38780.6|38938.7|38826.7|38880.7|38768.7|291
1651485300000|2022-05-02 09:55:00|38892.8|38780.8|38843|38731|38902.9|38790.9|38833.9|38721.9|288
1651485600000|2022-05-02 10:00:00|38842.7|38730.7|38821.1|38709.1|38865.2|38753.2|38807.5|38695.5|431
1651485900000|2022-05-02 10:05:00|38820|38708|38853.2|38741.2|38870.4|38758.4|38819.9|38707.9|270
1651486200000|2022-05-02 10:10:00|38850.4|38738.4|38845.1|38733.1|38894|38782|38833.7|38721.7|261
1651486500000|2022-05-02 10:15:00|38845.8|38733.8|38807.8|38695.8|38861.3|38749.3|38774.2|38662.2|292
1651486800000|2022-05-02 10:20:00|38807.3|38695.3|38845.7|38733.7|38859|38747|38804.1|38692.1|274
1651487100000|2022-05-02 10:25:00|38849.9|38737.9|38864.5|38752.5|38887|38775|38842.1|38730.1|132
1651487400000|2022-05-02 10:30:00|38864.3|38752.3|38862.7|38750.7|38877|38765|38854.4|38742.4|129
1651487700000|2022-05-02 10:35:00|38863|38751|38884.4|38772.4|38919.8|38807.8|38863|38751|301
1651488000000|2022-05-02 10:40:00|38884.3|38772.3|38834.9|38722.9|38884.4|38772.4|38832.2|38720.2|252
1651488300000|2022-05-02 10:45:00|38841|38729|38796.2|38684.2|38853.7|38741.7|38769.8|38657.8|325
1651488600000|2022-05-02 10:50:00|38796.1|38684.1|38750.1|38638.1|38799.9|38687.9|38740.4|38628.4|305
1651488900000|2022-05-02 10:55:00|38749.4|38637.4|38769|38657|38791.1|38679.1|38723|38611|308
1651489200000|2022-05-02 11:00:00|38769.1|38657.1|38805|38693|38818.8|38706.8|38768.7|38656.7|291
1651489500000|2022-05-02 11:05:00|38804.2|38692.2|38767.3|38655.3|38810.6|38698.6|38761.7|38649.7|264
1651489800000|2022-05-02 11:10:00|38767.4|38655.4|38694.7|38582.7|38768.5|38656.5|38694.7|38582.7|308
1651490100000|2022-05-02 11:15:00|38694.4|38582.4|38709.9|38597.9|38742.9|38630.9|38669.3|38557.3|288
1651490400000|2022-05-02 11:20:00|38709.7|38597.7|38763.1|38651.1|38776.9|38664.9|38704.9|38592.9|222
1651490700000|2022-05-02 11:25:00|38762|38650|38734.9|38622.9|38790.3|38678.3|38734.9|38622.9|245
1651491000000|2022-05-02 11:30:00|38735.1|38623.1|38715.8|38603.8|38741.6|38629.6|38704.2|38592.2|275
1651491300000|2022-05-02 11:35:00|38715.9|38603.9|38640|38528|38715.9|38603.9|38601.7|38489.7|302
1651491600000|2022-05-02 11:40:00|38639.6|38527.6|38614.3|38502.3|38639.6|38527.6|38599|38487|304
1651491900000|2022-05-02 11:45:00|38614.1|38502.1|38658.1|38546.1|38671.7|38559.7|38574.4|38462.4|382
1651492200000|2022-05-02 11:50:00|38654.7|38542.7|38660.1|38548.1|38686.2|38574.2|38649.3|38537.3|305
1651492500000|2022-05-02 11:55:00|38656.2|38544.2|38584.8|38472.8|38660.1|38548.1|38544.1|38432.1|460
1651492800000|2022-05-02 12:00:00|38584.4|38472.4|38571.2|38459.2|38600.6|38488.6|38539.1|38427.1|422
1651493100000|2022-05-02 12:05:00|38577.2|38465.2|38528.5|38416.5|38577.2|38465.2|38493.2|38381.2|230
1651493400000|2022-05-02 12:10:00|38533.3|38421.3|38564.4|38452.4|38567.9|38455.9|38485.9|38373.9|250
1651493700000|2022-05-02 12:15:00|38564.6|38452.6|38660.2|38548.2|38700.8|38588.8|38562.2|38450.2|414
1651494000000|2022-05-02 12:20:00|38665.7|38553.7|38703.5|38591.5|38753|38641|38665.7|38553.7|263
1651494300000|2022-05-02 12:25:00|38704.6|38592.6|38704.1|38592.1|38721.7|38609.7|38678.8|38566.8|345
1651494600000|2022-05-02 12:30:00|38700.8|38588.8|38631.2|38519.2|38761|38649|38625.9|38513.9|258
1651494900000|2022-05-02 12:35:00|38630.5|38518.5|38668.6|38556.6|38669|38557|38598.4|38486.4|261
1651495200000|2022-05-02 12:40:00|38661.3|38549.3|38656.8|38544.8|38672.9|38560.9|38614.1|38502.1|181
1651495500000|2022-05-02 12:45:00|38662.5|38550.5|38566.9|38454.9|38662.5|38550.5|38566.9|38454.9|363
1651495800000|2022-05-02 12:50:00|38566.6|38454.6|38622.3|38510.3|38624.3|38512.3|38543.5|38431.5|311
1651496100000|2022-05-02 12:55:00|38624.3|38512.3|38556.9|38444.9|38624.3|38512.3|38555|38443|265
1651496400000|2022-05-02 13:00:00|38558.4|38446.4|38603.4|38491.4|38612.2|38500.2|38548.6|38436.6|243
1651496700000|2022-05-02 13:05:00|38600.6|38488.6|38765.7|38653.7|38790.3|38678.3|38600.6|38488.6|289
1651497000000|2022-05-02 13:10:00|38763.2|38651.2|38867.4|38755.4|38910.9|38798.9|38750|38638|524
1651497300000|2022-05-02 13:15:00|38871.2|38759.2|38832.3|38720.3|38912.1|38800.1|38801.2|38689.2|462
1651497600000|2022-05-02 13:20:00|38835.7|38723.7|38832.3|38720.3|38850|38738|38809.7|38697.7|327
1651497900000|2022-05-02 13:25:00|38850.1|38738.1|38851.4|38739.4|38934.1|38822.1|38825.2|38713.2|440
1651498200000|2022-05-02 13:30:00|38854.7|38742.7|38578.5|38466.5|38944.5|38832.5|38547.5|38435.5|806
1651498500000|2022-05-02 13:35:00|38585.7|38473.7|38727.9|38615.9|38799.6|38687.6|38325.6|38213.6|835
1651498800000|2022-05-02 13:40:00|38727.8|38615.8|38990|38878|39176.2|39064.2|38618.2|38506.2|965
1651499100000|2022-05-02 13:45:00|38991|38879|38889|38777|39021.9|38909.9|38856.1|38744.1|908
1651499400000|2022-05-02 13:50:00|38888.2|38776.2|38970.9|38858.9|38972.3|38860.3|38786.2|38674.2|731
1651499700000|2022-05-02 13:55:00|38967.1|38855.1|38990.8|38878.8|39085.9|38973.9|38934.4|38822.4|655
1651500000000|2022-05-02 14:00:00|38990.6|38878.6|38996|38884|39050.5|38938.5|38922.3|38810.3|789
1651500300000|2022-05-02 14:05:00|38996.8|38884.8|38842.5|38730.5|39009.5|38897.5|38795.1|38683.1|631
1651500600000|2022-05-02 14:10:00|38841|38729|38767.9|38655.9|38890.8|38778.8|38767.1|38655.1|564
1651500900000|2022-05-02 14:15:00|38767.5|38655.5|38803.1|38691.1|38824.4|38712.4|38672.6|38560.6|730
1651501200000|2022-05-02 14:20:00|38795.6|38683.6|38868.4|38756.4|38934.2|38822.2|38746.2|38634.2|688
1651501500000|2022-05-02 14:25:00|38868.7|38756.7|39034.1|38922.1|39044.1|38932.1|38868.1|38756.1|707
1651501800000|2022-05-02 14:30:00|39027.3|38915.3|39125.4|39013.4|39147.3|39035.3|39027.3|38915.3|600
1651502100000|2022-05-02 14:35:00|39116.9|39004.9|38991.5|38879.5|39127.7|39015.7|38959.8|38847.8|555
1651502400000|2022-05-02 14:40:00|38989.9|38877.9|38964.5|38852.5|39087.9|38975.9|38953.3|38841.3|565
1651502700000|2022-05-02 14:45:00|38962.1|38850.1|38929.7|38817.7|38970|38858|38900.4|38788.4|384
1651503000000|2022-05-02 14:50:00|38931.2|38819.2|38881.4|38769.4|38945|38833|38877.4|38765.4|408
1651503300000|2022-05-02 14:55:00|38879.1|38767.1|38890.1|38778.1|39017|38905|38823.7|38711.7|657
1651503600000|2022-05-02 15:00:00|38889.6|38777.6|38794.4|38682.4|38892.1|38780.1|38774.1|38662.1|580
1651503900000|2022-05-02 15:05:00|38797|38685|38833.5|38721.5|38874|38762|38789.2|38677.2|417
1651504200000|2022-05-02 15:10:00|38834.2|38722.2|38917.7|38805.7|38946|38834|38828.2|38716.2|441
1651504500000|2022-05-02 15:15:00|38919.3|38807.3|38765.7|38653.7|38928.9|38816.9|38756.9|38644.9|528
1651504800000|2022-05-02 15:20:00|38770.2|38658.2|38819.6|38707.6|38827.8|38715.8|38758.7|38646.7|311
1651505100000|2022-05-02 15:25:00|38826|38714|38808.6|38696.6|38874.9|38762.9|38752.7|38640.7|505
1651505400000|2022-05-02 15:30:00|38809.3|38697.3|38801.5|38689.5|38860.7|38748.7|38748.6|38636.6|753
1651505700000|2022-05-02 15:35:00|38803.6|38691.6|38737.5|38625.5|38848.4|38736.4|38726|38614|556
1651506000000|2022-05-02 15:40:00|38735.8|38623.8|38724.5|38612.5|38772.5|38660.5|38679.1|38567.1|522
1651506300000|2022-05-02 15:45:00|38725|38613|38729|38617|38774.5|38662.5|38706|38594|466
1651506600000|2022-05-02 15:50:00|38724.4|38612.4|38686.7|38574.7|38758.5|38646.5|38683.3|38571.3|402
1651506900000|2022-05-02 15:55:00|38687|38575|38751.6|38639.6|38762.2|38650.2|38680.5|38568.5|412
1651507200000|2022-05-02 16:00:00|38749.9|38637.9|38668.1|38556.1|38789.1|38677.1|38632.2|38520.2|564
1651507500000|2022-05-02 16:05:00|38669.6|38557.6|38703.5|38591.5|38733.1|38621.1|38635.7|38523.7|481
1651507800000|2022-05-02 16:10:00|38700.4|38588.4|38736.3|38624.3|38762.3|38650.3|38697.1|38585.1|411
1651508100000|2022-05-02 16:15:00|38735.7|38623.7|38787.9|38675.9|38797.4|38685.4|38714.7|38602.7|341
1651508400000|2022-05-02 16:20:00|38787.8|38675.8|38833.5|38721.5|38910.8|38798.8|38770.1|38658.1|529
1651508700000|2022-05-02 16:25:00|38833.7|38721.7|38848|38736|38853.7|38741.7|38800.3|38688.3|354
1651509000000|2022-05-02 16:30:00|38843.6|38731.6|38852.7|38740.7|38871.8|38759.8|38800.3|38688.3|397
1651509300000|2022-05-02 16:35:00|38862|38750|38799.5|38687.5|38866.4|38754.4|38775|38663|441
1651509600000|2022-05-02 16:40:00|38797.7|38685.7|38767.1|38655.1|38830.7|38718.7|38757.2|38645.2|238
1651509900000|2022-05-02 16:45:00|38764.7|38652.7|38671.3|38559.3|38772.2|38660.2|38665.2|38553.2|396
1651510200000|2022-05-02 16:50:00|38672|38560|38619.1|38507.1|38672.9|38560.9|38607.6|38495.6|399
1651510500000|2022-05-02 16:55:00|38624.2|38512.2|38619.2|38507.2|38670.3|38558.3|38591.1|38479.1|461
1651510800000|2022-05-02 17:00:00|38618.4|38506.4|38511.7|38399.7|38622.4|38510.4|38466|38354|406
1651511100000|2022-05-02 17:05:00|38511|38399|38579.9|38467.9|38656.2|38544.2|38492.6|38380.6|485
1651511400000|2022-05-02 17:10:00|38579.6|38467.6|38594.2|38482.2|38630.7|38518.7|38562.2|38450.2|292
1651511700000|2022-05-02 17:15:00|38594.9|38482.9|38557.2|38445.2|38599.6|38487.6|38537.5|38425.5|348
1651512000000|2022-05-02 17:20:00|38556.4|38444.4|38480.4|38368.4|38562|38450|38461.7|38349.7|405
1651512300000|2022-05-02 17:25:00|38481.4|38369.4|38506.5|38394.5|38547.5|38435.5|38439.7|38327.7|444
1651512600000|2022-05-02 17:30:00|38497.7|38385.7|38444|38332|38565.4|38453.4|38440.7|38328.7|460
1651512900000|2022-05-02 17:35:00|38445.7|38333.7|38420.8|38308.8|38458.7|38346.7|38394.3|38282.3|509
1651513200000|2022-05-02 17:40:00|38420.9|38308.9|38379.4|38267.4|38438.7|38326.7|38368.1|38256.1|363
1651513500000|2022-05-02 17:45:00|38379|38267|38324.6|38212.6|38379.4|38267.4|38258.5|38146.5|549
1651513800000|2022-05-02 17:50:00|38324.9|38212.9|38350.3|38238.3|38392.5|38280.5|38284|38172|475
1651514100000|2022-05-02 17:55:00|38348.9|38236.9|38421.1|38309.1|38436.7|38324.7|38341.2|38229.2|350
1651514400000|2022-05-02 18:00:00|38418.2|38306.2|38475.1|38363.1|38475.8|38363.8|38371.7|38259.7|404
1651514700000|2022-05-02 18:05:00|38479.5|38367.5|38390.9|38278.9|38510.7|38398.7|38387.3|38275.3|458
1651515000000|2022-05-02 18:10:00|38391.3|38279.3|38186.7|38074.7|38394.9|38282.9|38142|38030|670
1651515300000|2022-05-02 18:15:00|38185.3|38073.3|38219.7|38107.7|38230.8|38118.8|38159.9|38047.9|441
1651515600000|2022-05-02 18:20:00|38219.3|38107.3|38300.7|38188.7|38335.1|38223.1|38186.2|38074.2|433
1651515900000|2022-05-02 18:25:00|38300.5|38188.5|38208.9|38096.9|38308.1|38196.1|38202.9|38090.9|519
1651516200000|2022-05-02 18:30:00|38209|38097|38254.9|38142.9|38282.3|38170.3|38191.8|38079.8|464
1651516500000|2022-05-02 18:35:00|38253.4|38141.4|38211.7|38099.7|38258.4|38146.4|38197.2|38085.2|412
1651516800000|2022-05-02 18:40:00|38209.1|38097.1|38191.3|38079.3|38209.1|38097.1|38124.7|38012.7|495
1651517100000|2022-05-02 18:45:00|38185.1|38073.1|38250.7|38138.7|38274.5|38162.5|38185.1|38073.1|464
1651517400000|2022-05-02 18:50:00|38251.1|38139.1|38290.6|38178.6|38356.3|38244.3|38113.5|38001.5|712
1651517700000|2022-05-02 18:55:00|38293.1|38181.1|38263.5|38151.5|38325.1|38213.1|38234.6|38122.6|498
1651518000000|2022-05-02 19:00:00|38264|38152|38288.9|38176.9|38302.4|38190.4|38211.8|38099.8|520
1651518300000|2022-05-02 19:05:00|38289.5|38177.5|38348.2|38236.2|38393.9|38281.9|38283.6|38171.6|517
1651518600000|2022-05-02 19:10:00|38348.5|38236.5|38376.3|38264.3|38419.5|38307.5|38344.6|38232.6|432
1651518900000|2022-05-02 19:15:00|38372.2|38260.2|38372.5|38260.5|38393.9|38281.9|38341.5|38229.5|372
1651519200000|2022-05-02 19:20:00|38370.6|38258.6|38635.7|38523.7|38635.7|38523.7|38370.6|38258.6|617
1651519500000|2022-05-02 19:25:00|38634.4|38522.4|38488|38376|38634.4|38522.4|38465.3|38353.3|618
1651519800000|2022-05-02 19:30:00|38489.8|38377.8|38548.3|38436.3|38548.5|38436.5|38469.6|38357.6|623
1651520100000|2022-05-02 19:35:00|38549.2|38437.2|38517.8|38405.8|38566.3|38454.3|38469|38357|515
1651520400000|2022-05-02 19:40:00|38521.8|38409.8|38431.8|38319.8|38540.7|38428.7|38431.8|38319.8|447
1651520700000|2022-05-02 19:45:00|38431.4|38319.4|38610.4|38498.4|38627.2|38515.2|38417.2|38305.2|512
1651521000000|2022-05-02 19:50:00|38613.8|38501.8|38588.2|38476.2|38631.7|38519.7|38576.3|38464.3|582
1651521300000|2022-05-02 19:55:00|38588|38476|38603.1|38491.1|38628.7|38516.7|38559|38447|492
1651521600000|2022-05-02 20:00:00|38603.4|38491.4|38563.6|38451.6|38670.5|38558.5|38563.6|38451.6|388
1651521900000|2022-05-02 20:05:00|38561.7|38449.7|38553.1|38441.1|38572|38460|38528.2|38416.2|178
1651522200000|2022-05-02 20:10:00|38552.4|38440.4|38488.4|38376.4|38552.4|38440.4|38488.4|38376.4|246
1651522500000|2022-05-02 20:15:00|38486.6|38374.6|38508.9|38396.9|38534|38422|38477.8|38365.8|214
1651522800000|2022-05-02 20:20:00|38509.6|38397.6|38517.6|38405.6|38517.7|38405.7|38497.6|38385.6|201
1651523100000|2022-05-02 20:25:00|38521|38409|38474|38362|38523|38411|38467.9|38355.9|246
1651523400000|2022-05-02 20:30:00|38472.5|38360.5|38495.7|38383.7|38505.7|38393.7|38471|38359|178
1651523700000|2022-05-02 20:35:00|38491.6|38379.6|38496.5|38384.5|38508.6|38396.6|38471.8|38359.8|158
1651524000000|2022-05-02 20:40:00|38495|38383|38472.7|38360.7|38496.6|38384.6|38466.4|38354.4|258
1651524300000|2022-05-02 20:45:00|38472.4|38360.4|38419|38307|38472.6|38360.6|38378.1|38266.1|311
1651524600000|2022-05-02 20:50:00|38419.4|38307.4|38385.8|38273.8|38423.8|38311.8|38383.5|38271.5|190
1651524900000|2022-05-02 20:55:00|38386.4|38274.4|38375.8|38263.8|38394.4|38282.4|38367.2|38255.2|210
1651525200000|2022-05-02 21:00:00|38375.5|38263.5|38369.9|38257.9|38379.3|38267.3|38344.6|38232.6|239
1651525500000|2022-05-02 21:05:00|38370.3|38258.3|38379|38267|38387.9|38275.9|38370.3|38258.3|182
1651525800000|2022-05-02 21:10:00|38377.5|38265.5|38415.2|38303.2|38425|38313|38373.6|38261.6|107
1651526100000|2022-05-02 21:15:00|38414.2|38302.2|38563.1|38451.1|38576|38464|38414.2|38302.2|235
1651526400000|2022-05-02 21:20:00|38560.5|38448.5|38546.5|38434.5|38596.2|38484.2|38544.9|38432.9|178
1651526700000|2022-05-02 21:25:00|38547.9|38435.9|38579.5|38467.5|38585.6|38473.6|38542.5|38430.5|171
1651527000000|2022-05-02 21:30:00|38578.6|38466.6|38687.4|38575.4|38798|38686|38576.4|38464.4|409
1651527300000|2022-05-02 21:35:00|38686.4|38574.4|38722.8|38610.8|38783.1|38671.1|38651.3|38539.3|411
1651527600000|2022-05-02 21:40:00|38723.2|38611.2|38692.7|38580.7|38727.6|38615.6|38672.3|38560.3|215
1651527900000|2022-05-02 21:45:00|38692.9|38580.9|38719.1|38607.1|38735.6|38623.6|38663.3|38551.3|316
1651528200000|2022-05-02 21:50:00|38719.4|38607.4|38726.7|38614.7|38728.9|38616.9|38663.3|38551.3|362
1651528500000|2022-05-02 21:55:00|38723.5|38611.5|38695.1|38583.1|38732.2|38620.2|38690.2|38578.2|313
1651528800000|2022-05-02 22:00:00|38694.1|38582.1|38719.1|38607.1|38729.5|38617.5|38693.4|38581.4|354
1651529100000|2022-05-02 22:05:00|38724.7|38612.7|38744.7|38632.7|38744.7|38632.7|38705.2|38593.2|343
1651529400000|2022-05-02 22:10:00|38744.1|38632.1|38833.4|38721.4|38858.9|38746.9|38727.5|38615.5|447
1651529700000|2022-05-02 22:15:00|38829.2|38717.2|38732|38620|38948.6|38836.6|38731.1|38619.1|632
1651530000000|2022-05-02 22:20:00|38732.5|38620.5|38712.1|38600.1|38753.4|38641.4|38692.5|38580.5|507
1651530300000|2022-05-02 22:25:00|38713|38601|38717.7|38605.7|38723|38611|38703.4|38591.4|364
1651530600000|2022-05-02 22:30:00|38718.5|38606.5|38673.8|38561.8|38721.4|38609.4|38660.8|38548.8|325
1651530900000|2022-05-02 22:35:00|38674.1|38562.1|38675.6|38563.6|38697.3|38585.3|38668.1|38556.1|235
1651531200000|2022-05-02 22:40:00|38676.4|38564.4|38669.8|38557.8|38676.4|38564.4|38648.3|38536.3|155
1651531500000|2022-05-02 22:45:00|38669.9|38557.9|38659.1|38547.1|38674.8|38562.8|38650.9|38538.9|138
1651531800000|2022-05-02 22:50:00|38655.4|38543.4|38661.6|38549.6|38685.4|38573.4|38650.8|38538.8|229
1651532100000|2022-05-02 22:55:00|38662.5|38550.5|38650.4|38538.4|38664.2|38552.2|38638.3|38526.3|201
1651532400000|2022-05-02 23:00:00|38651|38539|38654.4|38542.4|38671.5|38559.5|38646.5|38534.5|137
1651532700000|2022-05-02 23:05:00|38656.8|38544.8|38672.6|38560.6|38690.2|38578.2|38656.8|38544.8|231
1651533000000|2022-05-02 23:10:00|38674.2|38562.2|38691.6|38579.6|38707.4|38595.4|38652.1|38540.1|335
1651533300000|2022-05-02 23:15:00|38691.9|38579.9|38705|38593|38708.2|38596.2|38685.4|38573.4|205
1651533600000|2022-05-02 23:20:00|38704.1|38592.1|38770|38658|38795.3|38683.3|38703.9|38591.9|303
1651533900000|2022-05-02 23:25:00|38769.9|38657.9|38740.2|38628.2|38770|38658|38735.1|38623.1|194
1651534200000|2022-05-02 23:30:00|38739.8|38627.8|38717|38605|38741.8|38629.8|38702.3|38590.3|212
1651534500000|2022-05-02 23:35:00|38715.3|38603.3|38663.5|38551.5|38715.8|38603.8|38646.5|38534.5|249
1651534800000|2022-05-02 23:40:00|38664.2|38552.2|38610.6|38498.6|38665.9|38553.9|38598.1|38486.1|245
1651535100000|2022-05-02 23:45:00|38608.3|38496.3|38569.5|38457.5|38617.1|38505.1|38531.5|38419.5|315
1651535400000|2022-05-02 23:50:00|38570.1|38458.1|38580|38468|38586|38474|38562.5|38450.5|260
1651535700000|2022-05-02 23:55:00|38579.5|38467.5|38575.7|38463.7|38584.5|38472.5|38564.6|38452.6|233
1651536000000|2022-05-03 00:00:00|38575.5|38463.5|38561.3|38449.3|38580.8|38468.8|38515|38403|351
1651536300000|2022-05-03 00:05:00|38555.6|38443.6|38608.2|38496.2|38615.7|38503.7|38553.2|38441.2|271
1651536600000|2022-05-03 00:10:00|38608|38496|38608.4|38496.4|38625.3|38513.3|38604|38492|260
1651536900000|2022-05-03 00:15:00|38608.3|38496.3|38558.6|38446.6|38613.3|38501.3|38549.1|38437.1|276
1651537200000|2022-05-03 00:20:00|38557.8|38445.8|38544.8|38432.8|38558.1|38446.1|38512.4|38400.4|249
1651537500000|2022-05-03 00:25:00|38544.3|38432.3|38537.8|38425.8|38558.8|38446.8|38521|38409|239
1651537800000|2022-05-03 00:30:00|38538.5|38426.5|38525.4|38413.4|38542.1|38430.1|38494.2|38382.2|317
1651538100000|2022-05-03 00:35:00|38523|38411|38526.2|38414.2|38545|38433|38511.9|38399.9|233
1651538400000|2022-05-03 00:40:00|38525.7|38413.7|38517.9|38405.9|38547.8|38435.8|38502.7|38390.7|251
1651538700000|2022-05-03 00:45:00|38518.2|38406.2|38517.9|38405.9|38530.1|38418.1|38506.4|38394.4|226
1651539000000|2022-05-03 00:50:00|38517.7|38405.7|38476.2|38364.2|38517.7|38405.7|38469.5|38357.5|204
1651539300000|2022-05-03 00:55:00|38477.1|38365.1|38476.1|38364.1|38498.8|38386.8|38441.1|38329.1|223
1651539600000|2022-05-03 01:00:00|38474.5|38362.5|38492.5|38380.5|38498.9|38386.9|38466|38354|186
1651539900000|2022-05-03 01:05:00|38493|38381|38430.7|38318.7|38506|38394|38427.4|38315.4|273
1651540200000|2022-05-03 01:10:00|38431.3|38319.3|38454.9|38342.9|38459|38347|38421.2|38309.2|244
1651540500000|2022-05-03 01:15:00|38455.5|38343.5|38426.4|38314.4|38462.5|38350.5|38421.1|38309.1|285
1651540800000|2022-05-03 01:20:00|38427.2|38315.2|38460.7|38348.7|38463|38351|38427.2|38315.2|159
1651541100000|2022-05-03 01:25:00|38460.4|38348.4|38452.5|38340.5|38464.5|38352.5|38444.4|38332.4|153
1651541400000|2022-05-03 01:30:00|38453.1|38341.1|38515.8|38403.8|38517.6|38405.6|38452.2|38340.2|259
1651541700000|2022-05-03 01:35:00|38516|38404|38535.6|38423.6|38553.6|38441.6|38503.2|38391.2|236
1651542000000|2022-05-03 01:40:00|38535.7|38423.7|38529.2|38417.2|38544.3|38432.3|38523.2|38411.2|165
1651542300000|2022-05-03 01:45:00|38532.1|38420.1|38544.9|38432.9|38558.5|38446.5|38509|38397|257
1651542600000|2022-05-03 01:50:00|38544|38432|38543.4|38431.4|38556.2|38444.2|38537.4|38425.4|250
1651542900000|2022-05-03 01:55:00|38543.8|38431.8|38568.3|38456.3|38568.3|38456.3|38526.2|38414.2|247
1651543200000|2022-05-03 02:00:00|38568.6|38456.6|38625.5|38513.5|38639.2|38527.2|38561.4|38449.4|219
1651543500000|2022-05-03 02:05:00|38624.8|38512.8|38594|38482|38645|38533|38589.9|38477.9|327
1651543800000|2022-05-03 02:10:00|38593.1|38481.1|38556.2|38444.2|38593.1|38481.1|38549.4|38437.4|326
1651544100000|2022-05-03 02:15:00|38557.8|38445.8|38564.7|38452.7|38574.7|38462.7|38542.1|38430.1|207
1651544400000|2022-05-03 02:20:00|38562.6|38450.6|38556.5|38444.5|38572.7|38460.7|38553.2|38441.2|137
1651544700000|2022-05-03 02:25:00|38555.7|38443.7|38535.5|38423.5|38570.4|38458.4|38531.7|38419.7|158
1651545000000|2022-05-03 02:30:00|38534.6|38422.6|38458.4|38346.4|38540.2|38428.2|38458.4|38346.4|249
1651545300000|2022-05-03 02:35:00|38459.9|38347.9|38407.3|38295.3|38469.2|38357.2|38386.7|38274.7|324
1651545600000|2022-05-03 02:40:00|38409.3|38297.3|38409.5|38297.5|38424.1|38312.1|38376.7|38264.7|210
1651545900000|2022-05-03 02:45:00|38412|38300|38434.4|38322.4|38438.8|38326.8|38393.2|38281.2|180
1651546200000|2022-05-03 02:50:00|38434.7|38322.7|38492.8|38380.8|38568.1|38456.1|38433.3|38321.3|356
1651546500000|2022-05-03 02:55:00|38490.3|38378.3|38459.9|38347.9|38496|38384|38438.6|38326.6|296
1651546800000|2022-05-03 03:00:00|38459.8|38347.8|38473.6|38361.6|38475.4|38363.4|38451.6|38339.6|178
1651547100000|2022-05-03 03:05:00|38472.1|38360.1|38594.9|38482.9|38645.7|38533.7|38469.4|38357.4|286
1651547400000|2022-05-03 03:10:00|38594.4|38482.4|38577|38465|38617.4|38505.4|38576.5|38464.5|200
1651547700000|2022-05-03 03:15:00|38576.1|38464.1|38592.7|38480.7|38610.7|38498.7|38575.1|38463.1|183
1651548000000|2022-05-03 03:20:00|38591.6|38479.6|38579|38467|38594.5|38482.5|38574|38462|132
1651548300000|2022-05-03 03:25:00|38577.5|38465.5|38640.3|38528.3|38668.6|38556.6|38577.5|38465.5|305
1651548600000|2022-05-03 03:30:00|38640.4|38528.4|38599.3|38487.3|38641.8|38529.8|38596.6|38484.6|211
1651548900000|2022-05-03 03:35:00|38600|38488|38576.4|38464.4|38604.5|38492.5|38566.9|38454.9|158
1651549200000|2022-05-03 03:40:00|38582.4|38470.4|38575.3|38463.3|38583.7|38471.7|38569.6|38457.6|132
1651549500000|2022-05-03 03:45:00|38576|38464|38578|38466|38578|38466|38562.2|38450.2|153
1651549800000|2022-05-03 03:50:00|38580.2|38468.2|38538.5|38426.5|38589.4|38477.4|38526.7|38414.7|235
1651550100000|2022-05-03 03:55:00|38539.7|38427.7|38568.6|38456.6|38568.6|38456.6|38533.3|38421.3|138
1651550400000|2022-05-03 04:00:00|38567.5|38455.5|38538.6|38426.6|38606.5|38494.5|38536.8|38424.8|145
1651550700000|2022-05-03 04:05:00|38539.9|38427.9|38545.4|38433.4|38563.5|38451.5|38529.4|38417.4|200
1651551000000|2022-05-03 04:10:00|38544.9|38432.9|38537.5|38425.5|38548.8|38436.8|38534.6|38422.6|160
1651551300000|2022-05-03 04:15:00|38538.1|38426.1|38544.2|38432.2|38548.8|38436.8|38528.6|38416.6|142
1651551600000|2022-05-03 04:20:00|38544.5|38432.5|38532|38420|38544.6|38432.6|38520|38408|179
1651551900000|2022-05-03 04:25:00|38530.8|38418.8|38522.6|38410.6|38530.8|38418.8|38515.4|38403.4|133
1651552200000|2022-05-03 04:30:00|38522|38410|38539.2|38427.2|38543.6|38431.6|38514.3|38402.3|206
1651552500000|2022-05-03 04:35:00|38538.8|38426.8|38544.3|38432.3|38551.8|38439.8|38536.2|38424.2|145
1651552800000|2022-05-03 04:40:00|38543.5|38431.5|38545|38433|38555.9|38443.9|38538.4|38426.4|101
1651553100000|2022-05-03 04:45:00|38546.3|38434.3|38554.8|38442.8|38558.1|38446.1|38533|38421|60
1651553400000|2022-05-03 04:50:00|38551|38439|38601.1|38489.1|38607.9|38495.9|38537.3|38425.3|167
1651553700000|2022-05-03 04:55:00|38598.8|38486.8|38564.9|38452.9|38605.8|38493.8|38562.8|38450.8|175
1651554000000|2022-05-03 05:00:00|38566.1|38454.1|38526.5|38414.5|38568.4|38456.4|38526|38414|193
1651554300000|2022-05-03 05:05:00|38525.7|38413.7|38478.5|38366.5|38528.9|38416.9|38451.6|38339.6|265
1651554600000|2022-05-03 05:10:00|38484.7|38372.7|38502.1|38390.1|38515.1|38403.1|38476.2|38364.2|124
1651554900000|2022-05-03 05:15:00|38501.9|38389.9|38528|38416|38528|38416|38501.9|38389.9|128
1651555200000|2022-05-03 05:20:00|38527.5|38415.5|38490.5|38378.5|38527.5|38415.5|38489.2|38377.2|183
1651555500000|2022-05-03 05:25:00|38491.5|38379.5|38540.3|38428.3|38551.8|38439.8|38483.1|38371.1|222
1651555800000|2022-05-03 05:30:00|38536|38424|38561.3|38449.3|38563.5|38451.5|38535.2|38423.2|136
1651556100000|2022-05-03 05:35:00|38555.3|38443.3|38573.1|38461.1|38579.5|38467.5|38550.3|38438.3|138
1651556400000|2022-05-03 05:40:00|38572.5|38460.5|38543.4|38431.4|38577.4|38465.4|38541.6|38429.6|82
1651556700000|2022-05-03 05:45:00|38544.2|38432.2|38548.7|38436.7|38555.2|38443.2|38531.1|38419.1|127
1651557000000|2022-05-03 05:50:00|38549.8|38437.8|38581.7|38469.7|38586.3|38474.3|38549.3|38437.3|153
1651557300000|2022-05-03 05:55:00|38582.2|38470.2|38577.9|38465.9|38598.2|38486.2|38572.7|38460.7|109
1651557600000|2022-05-03 06:00:00|38575.7|38463.7|38595.4|38483.4|38596.8|38484.8|38563.3|38451.3|153
1651557900000|2022-05-03 06:05:00|38591.9|38479.9|38576.5|38464.5|38603.9|38491.9|38554.3|38442.3|174
1651558200000|2022-05-03 06:10:00|38572.3|38460.3|38541.6|38429.6|38588.5|38476.5|38537.3|38425.3|173
1651558500000|2022-05-03 06:15:00|38537.9|38425.9|38522.4|38410.4|38577.8|38465.8|38504.9|38392.9|264
1651558800000|2022-05-03 06:20:00|38521.3|38409.3|38567|38455|38572|38460|38516.2|38404.2|131
1651559100000|2022-05-03 06:25:00|38563.8|38451.8|38561.6|38449.6|38568|38456|38543.5|38431.5|113
1651559400000|2022-05-03 06:30:00|38561.3|38449.3|38591.2|38479.2|38606.2|38494.2|38561.3|38449.3|135
1651559700000|2022-05-03 06:35:00|38595.1|38483.1|38608.1|38496.1|38631|38519|38595.1|38483.1|159
1651560000000|2022-05-03 06:40:00|38607.5|38495.5|38592.6|38480.6|38616.8|38504.8|38581.5|38469.5|193
1651560300000|2022-05-03 06:45:00|38593.3|38481.3|38579.8|38467.8|38596.7|38484.7|38562.5|38450.5|179
1651560600000|2022-05-03 06:50:00|38579|38467|38551.9|38439.9|38580.5|38468.5|38545.6|38433.6|168
1651560900000|2022-05-03 06:55:00|38547.2|38435.2|38527.8|38415.8|38554.1|38442.1|38523.2|38411.2|129
1651561200000|2022-05-03 07:00:00|38528.4|38416.4|38481.3|38369.3|38538|38426|38478.2|38366.2|259
1651561500000|2022-05-03 07:05:00|38483.6|38371.6|38537.4|38425.4|38539|38427|38481.4|38369.4|201
1651561800000|2022-05-03 07:10:00|38537.5|38425.5|38564.1|38452.1|38568.1|38456.1|38509|38397|240
1651562100000|2022-05-03 07:15:00|38561.5|38449.5|38549.6|38437.6|38580.8|38468.8|38546.5|38434.5|214
1651562400000|2022-05-03 07:20:00|38550.1|38438.1|38567.3|38455.3|38575|38463|38546|38434|129
1651562700000|2022-05-03 07:25:00|38568.8|38456.8|38590.3|38478.3|38591.8|38479.8|38567.5|38455.5|133
1651563000000|2022-05-03 07:30:00|38587.2|38475.2|38593.9|38481.9|38593.9|38481.9|38547.2|38435.2|256
1651563300000|2022-05-03 07:35:00|38594.1|38482.1|38592.7|38480.7|38612|38500|38578.5|38466.5|171
1651563600000|2022-05-03 07:40:00|38592.5|38480.5|38549.1|38437.1|38594.1|38482.1|38549.1|38437.1|180
1651563900000|2022-05-03 07:45:00|38549|38437|38526.7|38414.7|38559.9|38447.9|38525.7|38413.7|119
1651564200000|2022-05-03 07:50:00|38526.4|38414.4|38605.6|38493.6|38623.6|38511.6|38525.9|38413.9|211
1651564500000|2022-05-03 07:55:00|38606.4|38494.4|38614.4|38502.4|38621.9|38509.9|38603.1|38491.1|103
1651564800000|2022-05-03 08:00:00|38616.4|38504.4|38676|38564|38701|38589|38602.7|38490.7|282
1651565100000|2022-05-03 08:05:00|38669|38557|38696.3|38584.3|38704.1|38592.1|38657|38545|264
1651565400000|2022-05-03 08:10:00|38697.2|38585.2|38667.2|38555.2|38697.2|38585.2|38663.8|38551.8|140
1651565700000|2022-05-03 08:15:00|38665.1|38553.1|38652|38540|38689.4|38577.4|38651.6|38539.6|153
1651566000000|2022-05-03 08:20:00|38651.9|38539.9|38675|38563|38676|38564|38649.5|38537.5|139
1651566300000|2022-05-03 08:25:00|38675.9|38563.9|38638.9|38526.9|38704.1|38592.1|38638.7|38526.7|131
1651566600000|2022-05-03 08:30:00|38638.6|38526.6|38652.8|38540.8|38654.1|38542.1|38634.7|38522.7|211
1651566900000|2022-05-03 08:35:00|38652.9|38540.9|38681.6|38569.6|38701.2|38589.2|38652.8|38540.8|149
1651567200000|2022-05-03 08:40:00|38677.1|38565.1|38638.2|38526.2|38680|38568|38638.2|38526.2|115
1651567500000|2022-05-03 08:45:00|38636.9|38524.9|38615.6|38503.6|38638.7|38526.7|38613.3|38501.3|196
1651567800000|2022-05-03 08:50:00|38613.5|38501.5|38621.9|38509.9|38634.4|38522.4|38606.7|38494.7|178
1651568100000|2022-05-03 08:55:00|38622.3|38510.3|38592.6|38480.6|38622.3|38510.3|38592.6|38480.6|110
1651568400000|2022-05-03 09:00:00|38591.5|38479.5|38581|38469|38600.1|38488.1|38571.3|38459.3|150
1651568700000|2022-05-03 09:05:00|38580.9|38468.9|38574.3|38462.3|38581|38469|38567.8|38455.8|132
1651569000000|2022-05-03 09:10:00|38581.1|38469.1|38588.1|38476.1|38605.1|38493.1|38573|38461|138
1651569300000|2022-05-03 09:15:00|38590.9|38478.9|38586.3|38474.3|38597.9|38485.9|38579.9|38467.9|97
1651569600000|2022-05-03 09:20:00|38595.1|38483.1|38577|38465|38595.1|38483.1|38564.2|38452.2|82
1651569900000|2022-05-03 09:25:00|38577.7|38465.7|38574.6|38462.6|38588.4|38476.4|38562.5|38450.5|178
1651570200000|2022-05-03 09:30:00|38571.3|38459.3|38598.6|38486.6|38598.8|38486.8|38542.3|38430.3|139
1651570500000|2022-05-03 09:35:00|38596.3|38484.3|38572.2|38460.2|38612.8|38500.8|38572|38460|115
1651570800000|2022-05-03 09:40:00|38571.2|38459.2|38535.7|38423.7|38571.2|38459.2|38510.9|38398.9|246
1651571100000|2022-05-03 09:45:00|38535.9|38423.9|38535.1|38423.1|38545|38433|38527.6|38415.6|104
1651571400000|2022-05-03 09:50:00|38534|38422|38528.6|38416.6|38540.6|38428.6|38523.9|38411.9|153
1651571700000|2022-05-03 09:55:00|38527.8|38415.8|38510|38398|38528.2|38416.2|38497.3|38385.3|129
1651572000000|2022-05-03 10:00:00|38513|38401|38514.7|38402.7|38522.5|38410.5|38500.4|38388.4|105
1651572300000|2022-05-03 10:05:00|38515.7|38403.7|38521.9|38409.9|38531|38419|38481.5|38369.5|126
1651572600000|2022-05-03 10:10:00|38524.4|38412.4|38517.7|38405.7|38527.2|38415.2|38508.5|38396.5|110
1651572900000|2022-05-03 10:15:00|38519.2|38407.2|38510.3|38398.3|38530.1|38418.1|38509.2|38397.2|124
1651573200000|2022-05-03 10:20:00|38514.9|38402.9|38487|38375|38514.9|38402.9|38480.7|38368.7|227
1651573500000|2022-05-03 10:25:00|38488|38376|38501.1|38389.1|38503.4|38391.4|38450.1|38338.1|231
1651573800000|2022-05-03 10:30:00|38500.9|38388.9|38473.5|38361.5|38513.4|38401.4|38465.7|38353.7|207
1651574100000|2022-05-03 10:35:00|38471.1|38359.1|38484.1|38372.1|38495|38383|38471.1|38359.1|91
1651574400000|2022-05-03 10:40:00|38487.6|38375.6|38471.1|38359.1|38493.8|38381.8|38456.7|38344.7|178
1651574700000|2022-05-03 10:45:00|38471|38359|38456.9|38344.9|38487.6|38375.6|38455.5|38343.5|146
1651575000000|2022-05-03 10:50:00|38457.4|38345.4|38477.3|38365.3|38486.2|38374.2|38425.7|38313.7|216
1651575300000|2022-05-03 10:55:00|38483.7|38371.7|38478.8|38366.8|38490.9|38378.9|38471.1|38359.1|145
1651575600000|2022-05-03 11:00:00|38478.7|38366.7|38483.6|38371.6|38483.6|38371.6|38458.5|38346.5|212
1651575900000|2022-05-03 11:05:00|38484.5|38372.5|38500.1|38388.1|38509.4|38397.4|38484.5|38372.5|147
1651576200000|2022-05-03 11:10:00|38500.6|38388.6|38490.6|38378.6|38514.4|38402.4|38490.6|38378.6|171
1651576500000|2022-05-03 11:15:00|38491.7|38379.7|38481.7|38369.7|38501.9|38389.9|38478.1|38366.1|218
1651576800000|2022-05-03 11:20:00|38482.5|38370.5|38390.1|38278.1|38483.4|38371.4|38349.3|38237.3|316
1651577100000|2022-05-03 11:25:00|38391.6|38279.6|38519|38407|38527.6|38415.6|38390.2|38278.2|307
1651577400000|2022-05-03 11:30:00|38519.7|38407.7|38547.9|38435.9|38577.1|38465.1|38507.9|38395.9|349
1651577700000|2022-05-03 11:35:00|38550.3|38438.3|38532.4|38420.4|38556|38444|38526.9|38414.9|310
1651578000000|2022-05-03 11:40:00|38531.7|38419.7|38492.6|38380.6|38541.8|38429.8|38491.4|38379.4|141
1651578300000|2022-05-03 11:45:00|38497.1|38385.1|38516|38404|38516|38404|38493.4|38381.4|132
1651578600000|2022-05-03 11:50:00|38516.8|38404.8|38593.1|38481.1|38606|38494|38516.8|38404.8|275
1651578900000|2022-05-03 11:55:00|38592.9|38480.9|38625.3|38513.3|38626|38514|38590.7|38478.7|146
1651579200000|2022-05-03 12:00:00|38623.2|38511.2|38591.3|38479.3|38657|38545|38585.7|38473.7|333
1651579500000|2022-05-03 12:05:00|38589.4|38477.4|38598.5|38486.5|38606|38494|38574.3|38462.3|155
1651579800000|2022-05-03 12:10:00|38598.2|38486.2|38589.4|38477.4|38605.2|38493.2|38586.6|38474.6|213
1651580100000|2022-05-03 12:15:00|38593.9|38481.9|38583.3|38471.3|38614|38502|38563.8|38451.8|213
1651580400000|2022-05-03 12:20:00|38585.7|38473.7|38511.1|38399.1|38591.5|38479.5|38506.3|38394.3|240
1651580700000|2022-05-03 12:25:00|38511.6|38399.6|38507.4|38395.4|38524.5|38412.5|38499|38387|210
1651581000000|2022-05-03 12:30:00|38510.7|38398.7|38552.5|38440.5|38563.4|38451.4|38503.7|38391.7|292
1651581300000|2022-05-03 12:35:00|38553.8|38441.8|38571.2|38459.2|38583.9|38471.9|38551.8|38439.8|223
1651581600000|2022-05-03 12:40:00|38571.5|38459.5|38572.8|38460.8|38579.9|38467.9|38538.4|38426.4|187
1651581900000|2022-05-03 12:45:00|38572.7|38460.7|38540.5|38428.5|38575.7|38463.7|38529.9|38417.9|131
1651582200000|2022-05-03 12:50:00|38539|38427|38554.7|38442.7|38563.9|38451.9|38539|38427|124
1651582500000|2022-05-03 12:55:00|38556.2|38444.2|38505.6|38393.6|38571.4|38459.4|38505|38393|171
1651582800000|2022-05-03 13:00:00|38506.4|38394.4|38499|38387|38514.1|38402.1|38497.9|38385.9|119
1651583100000|2022-05-03 13:05:00|38506.6|38394.6|38524.1|38412.1|38529.9|38417.9|38500.3|38388.3|235
1651583400000|2022-05-03 13:10:00|38523|38411|38485.1|38373.1|38531|38419|38473.5|38361.5|263
1651583700000|2022-05-03 13:15:00|38485|38373|38456.9|38344.9|38487.6|38375.6|38450.6|38338.6|189
1651584000000|2022-05-03 13:20:00|38457.2|38345.2|38472.3|38360.3|38482|38370|38432.4|38320.4|204
1651584300000|2022-05-03 13:25:00|38471.8|38359.8|38438.4|38326.4|38473.8|38361.8|38402.4|38290.4|330
1651584600000|2022-05-03 13:30:00|38440|38328|38512.7|38400.7|38529.2|38417.2|38301.7|38189.7|560
1651584900000|2022-05-03 13:35:00|38504.7|38392.7|38381.6|38269.6|38519.1|38407.1|38378.5|38266.5|549
1651585200000|2022-05-03 13:40:00|38383|38271|38359.4|38247.4|38433.9|38321.9|38353.8|38241.8|588
1651585500000|2022-05-03 13:45:00|38354.9|38242.9|38264.6|38152.6|38356|38244|38230.5|38118.5|631
1651585800000|2022-05-03 13:50:00|38265.8|38153.8|38381.7|38269.7|38387.8|38275.8|38252.2|38140.2|653
1651586100000|2022-05-03 13:55:00|38380.8|38268.8|38412.5|38300.5|38436|38324|38360.1|38248.1|503
1651586400000|2022-05-03 14:00:00|38420.8|38308.8|38502.7|38390.7|38516.4|38404.4|38417.8|38305.8|440
1651586700000|2022-05-03 14:05:00|38498.6|38386.6|38397.2|38285.2|38532.2|38420.2|38396.2|38284.2|607
1651587000000|2022-05-03 14:10:00|38396.7|38284.7|38338|38226|38415|38303|38249.4|38137.4|614
1651587300000|2022-05-03 14:15:00|38333.7|38221.7|38296.2|38184.2|38334.8|38222.8|38238|38126|540
1651587600000|2022-05-03 14:20:00|38296|38184|38308.2|38196.2|38347.3|38235.3|38289.2|38177.2|475
1651587900000|2022-05-03 14:25:00|38312.1|38200.1|38386.5|38274.5|38396.9|38284.9|38294.5|38182.5|337
1651588200000|2022-05-03 14:30:00|38383.6|38271.6|38408|38296|38435|38323|38347.7|38235.7|464
1651588500000|2022-05-03 14:35:00|38409.6|38297.6|38367.1|38255.1|38424.9|38312.9|38365.5|38253.5|299
1651588800000|2022-05-03 14:40:00|38367.6|38255.6|38304.4|38192.4|38367.6|38255.6|38302.3|38190.3|233
1651589100000|2022-05-03 14:45:00|38303.5|38191.5|38291.2|38179.2|38333.3|38221.3|38274.5|38162.5|298
1651589400000|2022-05-03 14:50:00|38291|38179|38324.6|38212.6|38342.9|38230.9|38276.8|38164.8|323
1651589700000|2022-05-03 14:55:00|38324.5|38212.5|38334.7|38222.7|38347.4|38235.4|38302.4|38190.4|338
1651590000000|2022-05-03 15:00:00|38330.4|38218.4|38374.9|38262.9|38374.9|38262.9|38273.9|38161.9|392
1651590300000|2022-05-03 15:05:00|38368.8|38256.8|38454.5|38342.5|38454.5|38342.5|38352.9|38240.9|400
1651590600000|2022-05-03 15:10:00|38450.7|38338.7|38418.9|38306.9|38450.7|38338.7|38369.4|38257.4|337
1651590900000|2022-05-03 15:15:00|38415.2|38303.2|38379.7|38267.7|38431.7|38319.7|38345.4|38233.4|369
1651591200000|2022-05-03 15:20:00|38382.2|38270.2|38460.6|38348.6|38476|38364|38382.2|38270.2|333
1651591500000|2022-05-03 15:25:00|38460.5|38348.5|38425.5|38313.5|38466.8|38354.8|38409.3|38297.3|219
1651591800000|2022-05-03 15:30:00|38425.9|38313.9|38454.4|38342.4|38467.4|38355.4|38396.4|38284.4|231
1651592100000|2022-05-03 15:35:00|38453.6|38341.6|38380.3|38268.3|38454.6|38342.6|38371.2|38259.2|235
1651592400000|2022-05-03 15:40:00|38380.4|38268.4|38370.2|38258.2|38386.8|38274.8|38351.7|38239.7|257
1651592700000|2022-05-03 15:45:00|38371.7|38259.7|38363|38251|38383|38271|38339|38227|175
1651593000000|2022-05-03 15:50:00|38362|38250|38371|38259|38390.4|38278.4|38336.5|38224.5|236
1651593300000|2022-05-03 15:55:00|38371.6|38259.6|38381.6|38269.6|38383.7|38271.7|38355|38243|211
1651593600000|2022-05-03 16:00:00|38383.8|38271.8|38413.1|38301.1|38452.5|38340.5|38379.4|38267.4|255
1651593900000|2022-05-03 16:05:00|38412.9|38300.9|38259.8|38147.8|38413.6|38301.6|38195.1|38083.1|526
1651594200000|2022-05-03 16:10:00|38256|38144|38272.8|38160.8|38285.6|38173.6|38233.1|38121.1|290
1651594500000|2022-05-03 16:15:00|38272.9|38160.9|38263.4|38151.4|38282.9|38170.9|38218.7|38106.7|390
1651594800000|2022-05-03 16:20:00|38261.3|38149.3|38271.1|38159.1|38287.7|38175.7|38248.3|38136.3|370
1651595100000|2022-05-03 16:25:00|38270.1|38158.1|38228.7|38116.7|38285.9|38173.9|38226.6|38114.6|366
1651595400000|2022-05-03 16:30:00|38230.1|38118.1|38204.7|38092.7|38244.6|38132.6|38188.2|38076.2|362
1651595700000|2022-05-03 16:35:00|38209|38097|38208.3|38096.3|38241.6|38129.6|38189.9|38077.9|433
1651596000000|2022-05-03 16:40:00|38205.2|38093.2|38248.4|38136.4|38296.1|38184.1|38139.5|38027.5|521
1651596300000|2022-05-03 16:45:00|38243.8|38131.8|38264.6|38152.6|38304.5|38192.5|38225.3|38113.3|425
1651596600000|2022-05-03 16:50:00|38265.2|38153.2|38228.7|38116.7|38265.4|38153.4|38224.7|38112.7|339
1651596900000|2022-05-03 16:55:00|38231.1|38119.1|38201.2|38089.2|38236.4|38124.4|38174|38062|295
1651597200000|2022-05-03 17:00:00|38200.8|38088.8|38192.8|38080.8|38256.9|38144.9|38181.5|38069.5|323
1651597500000|2022-05-03 17:05:00|38193.8|38081.8|38191.3|38079.3|38194.5|38082.5|38156|38044|283
1651597800000|2022-05-03 17:10:00|38189.4|38077.4|38219.1|38107.1|38237.9|38125.9|38169|38057|298
1651598100000|2022-05-03 17:15:00|38219.7|38107.7|38313.5|38201.5|38338|38226|38219.7|38107.7|390
1651598400000|2022-05-03 17:20:00|38313.6|38201.6|38300.5|38188.5|38368.1|38256.1|38300.5|38188.5|518
1651598700000|2022-05-03 17:25:00|38300.4|38188.4|38281.4|38169.4|38306|38194|38271.8|38159.8|278
1651599000000|2022-05-03 17:30:00|38290.8|38178.8|38262|38150|38306.7|38194.7|38248.8|38136.8|286
1651599300000|2022-05-03 17:35:00|38258.5|38146.5|38238.7|38126.7|38271.7|38159.7|38235.1|38123.1|186
1651599600000|2022-05-03 17:40:00|38240.6|38128.6|38252.4|38140.4|38260.7|38148.7|38211.3|38099.3|243
1651599900000|2022-05-03 17:45:00|38252.9|38140.9|38216.3|38104.3|38261.2|38149.2|38191|38079|276
1651600200000|2022-05-03 17:50:00|38215.4|38103.4|38160.5|38048.5|38217.7|38105.7|38147.7|38035.7|262
1651600500000|2022-05-03 17:55:00|38159.4|38047.4|38113.4|38001.4|38160.2|38048.2|38113.4|38001.4|313
1651600800000|2022-05-03 18:00:00|38112.7|38000.7|37960.6|37848.6|38112.7|38000.7|37960.6|37848.6|717
1651601100000|2022-05-03 18:05:00|37961.2|37849.2|37875.8|37763.8|37961.6|37849.6|37856|37744|671
1651601400000|2022-05-03 18:10:00|37875.2|37763.2|37852.4|37740.4|37885.5|37773.5|37836.8|37724.8|445
1651601700000|2022-05-03 18:15:00|37846.1|37734.1|37796.3|37684.3|37882.7|37770.7|37793.4|37681.4|392
1651602000000|2022-05-03 18:20:00|37794.1|37682.1|37774.2|37662.2|37814.7|37702.7|37763.6|37651.6|298
1651602300000|2022-05-03 18:25:00|37774.7|37662.7|37694.9|37582.9|37782.2|37670.2|37691.2|37579.2|323
1651602600000|2022-05-03 18:30:00|37695.3|37583.3|37821|37709|37834.7|37722.7|37678.7|37566.7|458
1651602900000|2022-05-03 18:35:00|37822.3|37710.3|37736.1|37624.1|37899.1|37787.1|37736.1|37624.1|484
1651603200000|2022-05-03 18:40:00|37736.6|37624.6|37721.2|37609.2|37738.6|37626.6|37636.6|37524.6|533
1651603500000|2022-05-03 18:45:00|37721.4|37609.4|37710.3|37598.3|37741.6|37629.6|37648|37536|501
1651603800000|2022-05-03 18:50:00|37704.4|37592.4|37716|37604|37748.3|37636.3|37685.3|37573.3|405
1651604100000|2022-05-03 18:55:00|37724|37612|37820.4|37708.4|37831.2|37719.2|37711|37599|460
1651604400000|2022-05-03 19:00:00|37819.8|37707.8|37756.9|37644.9|37831.9|37719.9|37730.5|37618.5|366
1651604700000|2022-05-03 19:05:00|37755.1|37643.1|37731.4|37619.4|37775.3|37663.3|37717.7|37605.7|327
1651605000000|2022-05-03 19:10:00|37735.5|37623.5|37769.1|37657.1|37780.5|37668.5|37714.3|37602.3|310
1651605300000|2022-05-03 19:15:00|37769.2|37657.2|37743.3|37631.3|37787.4|37675.4|37730.1|37618.1|442
1651605600000|2022-05-03 19:20:00|37742.2|37630.2|37719.8|37607.8|37787.1|37675.1|37689.9|37577.9|482
1651605900000|2022-05-03 19:25:00|37722.2|37610.2|37702.7|37590.7|37729.8|37617.8|37680.5|37568.5|512
1651606200000|2022-05-03 19:30:00|37703.4|37591.4|37717.1|37605.1|37735.9|37623.9|37674.5|37562.5|393
1651606500000|2022-05-03 19:35:00|37717.7|37605.7|37627.4|37515.4|37720.1|37608.1|37613.3|37501.3|500
1651606800000|2022-05-03 19:40:00|37630.2|37518.2|37628.6|37516.6|37651.7|37539.7|37583.7|37471.7|515
1651607100000|2022-05-03 19:45:00|37630.4|37518.4|37679.1|37567.1|37700.9|37588.9|37598.1|37486.1|394
1651607400000|2022-05-03 19:50:00|37681.5|37569.5|37801.7|37689.7|37809.7|37697.7|37681.5|37569.5|450
1651607700000|2022-05-03 19:55:00|37809.7|37697.7|37770.1|37658.1|37838.1|37726.1|37763.7|37651.7|333
1651608000000|2022-05-03 20:00:00|37772.7|37660.7|37759.2|37647.2|37775.9|37663.9|37720.5|37608.5|287
1651608300000|2022-05-03 20:05:00|37760.8|37648.8|37691.4|37579.4|37768.1|37656.1|37672.8|37560.8|353
1651608600000|2022-05-03 20:10:00|37692.9|37580.9|37673.5|37561.5|37722.4|37610.4|37645.4|37533.4|269
1651608900000|2022-05-03 20:15:00|37672.9|37560.9|37630.6|37518.6|37688.1|37576.1|37627.5|37515.5|233
1651609200000|2022-05-03 20:20:00|37629.5|37517.5|37680.6|37568.6|37689.1|37577.1|37592.6|37480.6|339
1651609500000|2022-05-03 20:25:00|37680.3|37568.3|37695.3|37583.3|37713.1|37601.1|37676.7|37564.7|276
1651609800000|2022-05-03 20:30:00|37695.1|37583.1|37694.6|37582.6|37707.7|37595.7|37676|37564|215
1651610100000|2022-05-03 20:35:00|37698.6|37586.6|37665.5|37553.5|37698.6|37586.6|37654|37542|202
1651610400000|2022-05-03 20:40:00|37661.4|37549.4|37639.8|37527.8|37690.7|37578.7|37635.5|37523.5|242
1651610700000|2022-05-03 20:45:00|37638.1|37526.1|37639.1|37527.1|37671.3|37559.3|37634.6|37522.6|262
1651611000000|2022-05-03 20:50:00|37637.8|37525.8|37660.8|37548.8|37677.6|37565.6|37635|37523|185
1651611300000|2022-05-03 20:55:00|37661|37549|37826.3|37714.3|37889.4|37777.4|37660.7|37548.7|254
1651611600000|2022-05-03 21:00:00|37825.1|37713.1|37803.2|37691.2|37851.6|37739.6|37788|37676|409
1651611900000|2022-05-03 21:05:00|37802|37690|37717|37605|37802|37690|37685.8|37573.8|386
1651612200000|2022-05-03 21:10:00|37718.4|37606.4|37836.1|37724.1|37836.1|37724.1|37709.9|37597.9|334
1651612500000|2022-05-03 21:15:00|37836.5|37724.5|37871.9|37759.9|37879.3|37767.3|37810.3|37698.3|236
1651612800000|2022-05-03 21:20:00|37872.2|37760.2|37910.4|37798.4|37912.6|37800.6|37835.6|37723.6|272
1651613100000|2022-05-03 21:25:00|37909.6|37797.6|38004.9|37892.9|38089.4|37977.4|37909.6|37797.6|443
1651613400000|2022-05-03 21:30:00|38005.2|37893.2|37947.2|37835.2|38019.6|37907.6|37913.2|37801.2|325
1651613700000|2022-05-03 21:35:00|37945.2|37833.2|37800.5|37688.5|37949.1|37837.1|37797.9|37685.9|415
1651614000000|2022-05-03 21:40:00|37799.2|37687.2|37852.8|37740.8|37872.4|37760.4|37799.2|37687.2|238
1651614300000|2022-05-03 21:45:00|37854.1|37742.1|37900.2|37788.2|37928.5|37816.5|37848.1|37736.1|213
1651614600000|2022-05-03 21:50:00|37895.8|37783.8|37833.7|37721.7|37899.3|37787.3|37801.1|37689.1|199
1651614900000|2022-05-03 21:55:00|37833.8|37721.8|37851.6|37739.6|37866.3|37754.3|37809.4|37697.4|209
1651615200000|2022-05-03 22:00:00|37860.2|37748.2|37818.2|37706.2|37866.1|37754.1|37812.4|37700.4|215
1651615500000|2022-05-03 22:05:00|37817.5|37705.5|37830.2|37718.2|37867.1|37755.1|37786.3|37674.3|216
1651615800000|2022-05-03 22:10:00|37820.6|37708.6|37835.7|37723.7|37842|37730|37812.4|37700.4|131
1651616100000|2022-05-03 22:15:00|37836.5|37724.5|37884.3|37772.3|37908.6|37796.6|37817.6|37705.6|223
1651616400000|2022-05-03 22:20:00|37881.5|37769.5|37905.4|37793.4|37929.8|37817.8|37880|37768|276
1651616700000|2022-05-03 22:25:00|37902.4|37790.4|37905.3|37793.3|37923.4|37811.4|37880.8|37768.8|248
1651617000000|2022-05-03 22:30:00|37901.4|37789.4|37887.4|37775.4|37906.2|37794.2|37876.1|37764.1|125
1651617300000|2022-05-03 22:35:00|37890.3|37778.3|37871.4|37759.4|37899.8|37787.8|37861.7|37749.7|120
1651617600000|2022-05-03 22:40:00|37871.9|37759.9|37842.4|37730.4|37872.5|37760.5|37831.4|37719.4|145
1651617900000|2022-05-03 22:45:00|37843.2|37731.2|37865.2|37753.2|37865.7|37753.7|37824.8|37712.8|178
1651618200000|2022-05-03 22:50:00|37865.1|37753.1|37835.6|37723.6|37868.4|37756.4|37823.3|37711.3|189
1651618500000|2022-05-03 22:55:00|37838.5|37726.5|37798.4|37686.4|37840.5|37728.5|37797.7|37685.7|168
1651618800000|2022-05-03 23:00:00|37804.7|37692.7|37760.9|37648.9|37804.7|37692.7|37760.6|37648.6|215
1651619100000|2022-05-03 23:05:00|37761.5|37649.5|37708.8|37596.8|37787.1|37675.1|37706|37594|377
1651619400000|2022-05-03 23:10:00|37707.7|37595.7|37718.2|37606.2|37754.7|37642.7|37689.7|37577.7|335
1651619700000|2022-05-03 23:15:00|37722.9|37610.9|37733.4|37621.4|37738.5|37626.5|37717.3|37605.3|203
1651620000000|2022-05-03 23:20:00|37731.8|37619.8|37731.4|37619.4|37754.3|37642.3|37717.8|37605.8|208
1651620300000|2022-05-03 23:25:00|37730.1|37618.1|37735.3|37623.3|37763.2|37651.2|37718.3|37606.3|236
1651620600000|2022-05-03 23:30:00|37736.8|37624.8|37787.1|37675.1|37787.1|37675.1|37701.8|37589.8|236
1651620900000|2022-05-03 23:35:00|37788.7|37676.7|37813|37701|37815.4|37703.4|37762.1|37650.1|212
1651621200000|2022-05-03 23:40:00|37815.4|37703.4|37801.6|37689.6|37815.9|37703.9|37795.9|37683.9|137
1651621500000|2022-05-03 23:45:00|37804.7|37692.7|37785.3|37673.3|37819.2|37707.2|37782.6|37670.6|241
1651621800000|2022-05-03 23:50:00|37785.2|37673.2|37790.3|37678.3|37807.9|37695.9|37785|37673|159
1651622100000|2022-05-03 23:55:00|37790.5|37678.5|37790.8|37678.8|37807|37695|37785.2|37673.2|190
1651622400000|2022-05-04 00:00:00|37784.5|37672.5|37740.6|37628.6|37806.9|37694.9|37730.7|37618.7|309
1651622700000|2022-05-04 00:05:00|37739.4|37627.4|37839.4|37727.4|37839.4|37727.4|37738|37626|209
1651623000000|2022-05-04 00:10:00|37838.9|37726.9|37832.5|37720.5|37853.3|37741.3|37830.2|37718.2|191
1651623300000|2022-05-04 00:15:00|37831.9|37719.9|37840.8|37728.8|37848|37736|37823.7|37711.7|199
1651623600000|2022-05-04 00:20:00|37840.7|37728.7|37808.6|37696.6|37846.9|37734.9|37808.6|37696.6|147
1651623900000|2022-05-04 00:25:00|37810.6|37698.6|37803|37691|37821.4|37709.4|37792.3|37680.3|110
1651624200000|2022-05-04 00:30:00|37802.8|37690.8|37869.3|37757.3|37876.7|37764.7|37802.4|37690.4|240
1651624500000|2022-05-04 00:35:00|37868.8|37756.8|37867.6|37755.6|37900.7|37788.7|37867.6|37755.6|182
1651624800000|2022-05-04 00:40:00|37878.7|37766.7|37925.4|37813.4|37984.3|37872.3|37875.9|37763.9|336
1651625100000|2022-05-04 00:45:00|37925.7|37813.7|37926|37814|37932.6|37820.6|37911.4|37799.4|167
1651625400000|2022-05-04 00:50:00|37926.2|37814.2|37943.4|37831.4|37949.6|37837.6|37918.4|37806.4|198
1651625700000|2022-05-04 00:55:00|37941.6|37829.6|37958.1|37846.1|37960.4|37848.4|37941.5|37829.5|104
1651626000000|2022-05-04 01:00:00|37956.9|37844.9|37964.5|37852.5|38048|37936|37953.4|37841.4|343
1651626300000|2022-05-04 01:05:00|37965.5|37853.5|37984.9|37872.9|38006.3|37894.3|37961.9|37849.9|259
1651626600000|2022-05-04 01:10:00|37985.5|37873.5|37974.2|37862.2|37997|37885|37966|37854|213
1651626900000|2022-05-04 01:15:00|37974.3|37862.3|37981.2|37869.2|37993.7|37881.7|37958.8|37846.8|245
1651627200000|2022-05-04 01:20:00|37976|37864|38008.4|37896.4|38017.4|37905.4|37966|37854|227
1651627500000|2022-05-04 01:25:00|38005|37893|37978.3|37866.3|38008.2|37896.2|37970.1|37858.1|194
1651627800000|2022-05-04 01:30:00|37977.1|37865.1|37973.1|37861.1|37997.3|37885.3|37972.9|37860.9|143
1651628100000|2022-05-04 01:35:00|37970.4|37858.4|37960.4|37848.4|37983.7|37871.7|37942.7|37830.7|187
1651628400000|2022-05-04 01:40:00|37958.6|37846.6|37953.3|37841.3|37967.4|37855.4|37952|37840|156
1651628700000|2022-05-04 01:45:00|37953.4|37841.4|37946.6|37834.6|37955.8|37843.8|37942.1|37830.1|63
1651629000000|2022-05-04 01:50:00|37953|37841|37944.4|37832.4|37953|37841|37930.3|37818.3|191
1651629300000|2022-05-04 01:55:00|37945.3|37833.3|37944|37832|37945.6|37833.6|37936.8|37824.8|26
1651629600000|2022-05-04 02:00:00|37941.1|37829.1|37958.7|37846.7|37964.2|37852.2|37935.3|37823.3|64
1651629900000|2022-05-04 02:05:00|37958.4|37846.4|37987.2|37875.2|37999.5|37887.5|37957.6|37845.6|154
1651630200000|2022-05-04 02:10:00|37987.1|37875.1|37981.4|37869.4|37991|37879|37979.7|37867.7|89
1651630500000|2022-05-04 02:15:00|37983.6|37871.6|37995|37883|38006.1|37894.1|37983.6|37871.6|85
1651630800000|2022-05-04 02:20:00|37994|37882|38067.6|37955.6|38081|37969|37994|37882|172
1651631100000|2022-05-04 02:25:00|38069.1|37957.1|38041.1|37929.1|38106|37994|38031.4|37919.4|433
1651631400000|2022-05-04 02:30:00|38044.1|37932.1|38037.6|37925.6|38063.8|37951.8|38029.3|37917.3|247
1651631700000|2022-05-04 02:35:00|38037.8|37925.8|38012.3|37900.3|38043.6|37931.6|38012.3|37900.3|283
1651632000000|2022-05-04 02:40:00|38012.4|37900.4|38023.6|37911.6|38040.8|37928.8|38011.6|37899.6|188
1651632300000|2022-05-04 02:45:00|38024.7|37912.7|38009.7|37897.7|38028.2|37916.2|38003|37891|193
1651632600000|2022-05-04 02:50:00|38013.1|37901.1|38035.2|37923.2|38035.2|37923.2|38005.8|37893.8|156
1651632900000|2022-05-04 02:55:00|38031.9|37919.9|38022.1|37910.1|38035.7|37923.7|38018.6|37906.6|188
1651633200000|2022-05-04 03:00:00|38020.9|37908.9|38041.2|37929.2|38048.6|37936.6|38018.9|37906.9|114
1651633500000|2022-05-04 03:05:00|38041.5|37929.5|38041.7|37929.7|38050.6|37938.6|38037.6|37925.6|86
1651633800000|2022-05-04 03:10:00|38042|37930|38041.3|37929.3|38053.4|37941.4|38038.6|37926.6|125
1651634100000|2022-05-04 03:15:00|38042.4|37930.4|38066|37954|38070.5|37958.5|38035.6|37923.6|159
1651634400000|2022-05-04 03:20:00|38066.2|37954.2|38090.1|37978.1|38103.9|37991.9|38061.5|37949.5|254
1651634700000|2022-05-04 03:25:00|38090.9|37978.9|38076|37964|38097.5|37985.5|38071.8|37959.8|256
1651635000000|2022-05-04 03:30:00|38078.2|37966.2|38112.9|38000.9|38115.9|38003.9|38074.8|37962.8|361
1651635300000|2022-05-04 03:35:00|38110.7|37998.7|38103.2|37991.2|38158.5|38046.5|38103.2|37991.2|292
1651635600000|2022-05-04 03:40:00|38108.4|37996.4|38139.8|38027.8|38142|38030|38104.9|37992.9|286
1651635900000|2022-05-04 03:45:00|38136.3|38024.3|38102.8|37990.8|38136.9|38024.9|38091.3|37979.3|369
1651636200000|2022-05-04 03:50:00|38101.7|37989.7|38071.5|37959.5|38104.1|37992.1|38061.2|37949.2|336
1651636500000|2022-05-04 03:55:00|38073|37961|38073|37961|38080.1|37968.1|38061.8|37949.8|186
1651636800000|2022-05-04 04:00:00|38073.5|37961.5|38123.5|38011.5|38150.1|38038.1|38073.5|37961.5|224
1651637100000|2022-05-04 04:05:00|38122.4|38010.4|38069|37957|38124.1|38012.1|38062.2|37950.2|220
1651637400000|2022-05-04 04:10:00|38068|37956|38079.7|37967.7|38088.4|37976.4|38057.1|37945.1|273
1651637700000|2022-05-04 04:15:00|38085.4|37973.4|38060.3|37948.3|38088.9|37976.9|38056|37944|136
1651638000000|2022-05-04 04:20:00|38060.1|37948.1|38053.6|37941.6|38063.1|37951.1|38051.7|37939.7|118
1651638300000|2022-05-04 04:25:00|38056.3|37944.3|38031.9|37919.9|38056.3|37944.3|38024.1|37912.1|262
1651638600000|2022-05-04 04:30:00|38034.7|37922.7|38037.9|37925.9|38038.6|37926.6|38010.1|37898.1|181
1651638900000|2022-05-04 04:35:00|38038.1|37926.1|38031.1|37919.1|38042.6|37930.6|38012.5|37900.5|270
1651639200000|2022-05-04 04:40:00|38028.3|37916.3|38033.8|37921.8|38035.9|37923.9|38015.4|37903.4|168
1651639500000|2022-05-04 04:45:00|38035.3|37923.3|38029.5|37917.5|38039.7|37927.7|38019.2|37907.2|88
1651639800000|2022-05-04 04:50:00|38027.5|37915.5|38029|37917|38034.3|37922.3|38021|37909|133
1651640100000|2022-05-04 04:55:00|38033.7|37921.7|38051.5|37939.5|38065.2|37953.2|38033.7|37921.7|107
1651640400000|2022-05-04 05:00:00|38051.7|37939.7|38044.8|37932.8|38062.7|37950.7|38038.1|37926.1|286
1651640700000|2022-05-04 05:05:00|38044.4|37932.4|38064.4|37952.4|38067.1|37955.1|38036.5|37924.5|115
1651641000000|2022-05-04 05:10:00|38067.2|37955.2|38075.9|37963.9|38080.2|37968.2|38050.7|37938.7|110
1651641300000|2022-05-04 05:15:00|38075.1|37963.1|38046|37934|38077.9|37965.9|38035.5|37923.5|179
1651641600000|2022-05-04 05:20:00|38047.2|37935.2|38057.8|37945.8|38064.7|37952.7|38046.5|37934.5|189
1651641900000|2022-05-04 05:25:00|38057.9|37945.9|38082|37970|38090.8|37978.8|38054.8|37942.8|214
1651642200000|2022-05-04 05:30:00|38082.5|37970.5|38119.5|38007.5|38133.2|38021.2|38081.5|37969.5|191
1651642500000|2022-05-04 05:35:00|38119.7|38007.7|38125.4|38013.4|38131.7|38019.7|38106.6|37994.6|121
1651642800000|2022-05-04 05:40:00|38125.3|38013.3|38096.3|37984.3|38125.4|38013.4|38092.6|37980.6|156
1651643100000|2022-05-04 05:45:00|38096.6|37984.6|38113.1|38001.1|38122.9|38010.9|38089.2|37977.2|244
1651643400000|2022-05-04 05:50:00|38108.6|37996.6|38126.9|38014.9|38149.7|38037.7|38108.6|37996.6|183
1651643700000|2022-05-04 05:55:00|38122.6|38010.6|38145.1|38033.1|38189.1|38077.1|38118.3|38006.3|205
1651644000000|2022-05-04 06:00:00|38142.7|38030.7|38221.6|38109.6|38229.3|38117.3|38138|38026|258
1651644300000|2022-05-04 06:05:00|38221.3|38109.3|38363.7|38251.7|38398.5|38286.5|38220.8|38108.8|358
1651644600000|2022-05-04 06:10:00|38366.3|38254.3|38353.1|38241.1|38406|38294|38335.2|38223.2|288
1651644900000|2022-05-04 06:15:00|38352.8|38240.8|38342|38230|38362.1|38250.1|38324.1|38212.1|284
1651645200000|2022-05-04 06:20:00|38338.2|38226.2|38353.4|38241.4|38362|38250|38329.1|38217.1|199
1651645500000|2022-05-04 06:25:00|38358.1|38246.1|38322.6|38210.6|38373.9|38261.9|38317.6|38205.6|129
1651645800000|2022-05-04 06:30:00|38321.8|38209.8|38345.6|38233.6|38356|38244|38321.8|38209.8|322
1651646100000|2022-05-04 06:35:00|38346.3|38234.3|38396|38284|38402.1|38290.1|38341.3|38229.3|227
1651646400000|2022-05-04 06:40:00|38389.5|38277.5|38445.6|38333.6|38445.6|38333.6|38387.9|38275.9|266
1651646700000|2022-05-04 06:45:00|38453.5|38341.5|38413.2|38301.2|38456|38344|38402|38290|300
1651647000000|2022-05-04 06:50:00|38413.1|38301.1|38426.7|38314.7|38437.8|38325.8|38410.6|38298.6|230
1651647300000|2022-05-04 06:55:00|38430.7|38318.7|38452|38340|38471.6|38359.6|38407.9|38295.9|374
1651647600000|2022-05-04 07:00:00|38461.4|38349.4|38406.5|38294.5|38486.5|38374.5|38379.2|38267.2|413
1651647900000|2022-05-04 07:05:00|38405.7|38293.7|38460.2|38348.2|38504|38392|38405.7|38293.7|289
1651648200000|2022-05-04 07:10:00|38470.8|38358.8|38426.6|38314.6|38509.1|38397.1|38426.2|38314.2|495
1651648500000|2022-05-04 07:15:00|38425.7|38313.7|38433|38321|38454.3|38342.3|38424.2|38312.2|255
1651648800000|2022-05-04 07:20:00|38436.8|38324.8|38456.2|38344.2|38484.8|38372.8|38436.8|38324.8|198
1651649100000|2022-05-04 07:25:00|38460.1|38348.1|38489.4|38377.4|38503.6|38391.6|38460.1|38348.1|186
1651649400000|2022-05-04 07:30:00|38489.5|38377.5|38476.6|38364.6|38541.7|38429.7|38476.3|38364.3|299
1651649700000|2022-05-04 07:35:00|38476.4|38364.4|38535.3|38423.3|38555|38443|38474|38362|315
1651650000000|2022-05-04 07:40:00|38529.9|38417.9|38557.5|38445.5|38564.7|38452.7|38520.2|38408.2|224
1651650300000|2022-05-04 07:45:00|38558|38446|38629.2|38517.2|38654|38542|38557.1|38445.1|433
1651650600000|2022-05-04 07:50:00|38630|38518|38719.2|38607.2|38781.4|38669.4|38627.1|38515.1|603
1651650900000|2022-05-04 07:55:00|38720.5|38608.5|38752.9|38640.9|38770.1|38658.1|38698.5|38586.5|405
1651651200000|2022-05-04 08:00:00|38753.5|38641.5|38763|38651|38841.5|38729.5|38747|38635|506
1651651500000|2022-05-04 08:05:00|38762|38650|38834.4|38722.4|38842.8|38730.8|38726.9|38614.9|513
1651651800000|2022-05-04 08:10:00|38832.4|38720.4|38854.3|38742.3|38912.1|38800.1|38830.4|38718.4|617
1651652100000|2022-05-04 08:15:00|38852.9|38740.9|38847.1|38735.1|38934.8|38822.8|38845.6|38733.6|514
1651652400000|2022-05-04 08:20:00|38846|38734|38837.4|38725.4|38872|38760|38811.8|38699.8|476
1651652700000|2022-05-04 08:25:00|38836.7|38724.7|38886.7|38774.7|38888.1|38776.1|38834.4|38722.4|297
1651653000000|2022-05-04 08:30:00|38889|38777|38900.6|38788.6|38945|38833|38883|38771|329
1651653300000|2022-05-04 08:35:00|38897.9|38785.9|38954.2|38842.2|39080.6|38968.6|38894.3|38782.3|497
1651653600000|2022-05-04 08:40:00|38952.4|38840.4|38912.8|38800.8|38964.2|38852.2|38904.5|38792.5|525
1651653900000|2022-05-04 08:45:00|38912.6|38800.6|38943.4|38831.4|38945.5|38833.5|38902|38790|263
1651654200000|2022-05-04 08:50:00|38939.5|38827.5|39014.8|38902.8|39033.6|38921.6|38935.9|38823.9|416
1651654500000|2022-05-04 08:55:00|39016|38904|39023.8|38911.8|39066.4|38954.4|38996.6|38884.6|405
1651654800000|2022-05-04 09:00:00|39024.7|38912.7|38938.1|38826.1|39064.4|38952.4|38938.1|38826.1|530
1651655100000|2022-05-04 09:05:00|38939|38827|38940.5|38828.5|38949.9|38837.9|38916.2|38804.2|355
1651655400000|2022-05-04 09:10:00|38940.3|38828.3|38979.4|38867.4|38983.5|38871.5|38918.6|38806.6|441
1651655700000|2022-05-04 09:15:00|38982|38870|39009.5|38897.5|39032.5|38920.5|38956.7|38844.7|449
1651656000000|2022-05-04 09:20:00|39008.7|38896.7|38959.8|38847.8|39013.4|38901.4|38956.7|38844.7|427
1651656300000|2022-05-04 09:25:00|38959.5|38847.5|38976.4|38864.4|38991|38879|38933.5|38821.5|307
1651656600000|2022-05-04 09:30:00|38975.6|38863.6|39024.3|38912.3|39042|38930|38966.1|38854.1|286
1651656900000|2022-05-04 09:35:00|39022.2|38910.2|39069.7|38957.7|39126.5|39014.5|39022.2|38910.2|399
1651657200000|2022-05-04 09:40:00|39075.1|38963.1|39052.8|38940.8|39096.1|38984.1|39043.5|38931.5|371
1651657500000|2022-05-04 09:45:00|39052.9|38940.9|38950.2|38838.2|39055.7|38943.7|38925.4|38813.4|584
1651657800000|2022-05-04 09:50:00|38949.9|38837.9|38889|38777|38952.4|38840.4|38875.1|38763.1|487
1651658100000|2022-05-04 09:55:00|38893.1|38781.1|38931.1|38819.1|38940.1|38828.1|38885.5|38773.5|232
1651658400000|2022-05-04 10:00:00|38937.6|38825.6|38977.6|38865.6|38985.2|38873.2|38901.9|38789.9|421
1651658700000|2022-05-04 10:05:00|38980.2|38868.2|38986.7|38874.7|38992.6|38880.6|38958.5|38846.5|213
1651659000000|2022-05-04 10:10:00|38987.6|38875.6|38971.5|38859.5|39013.7|38901.7|38947.3|38835.3|458
1651659300000|2022-05-04 10:15:00|38973.7|38861.7|38969|38857|38990.4|38878.4|38917.5|38805.5|397
1651659600000|2022-05-04 10:20:00|38968.9|38856.9|38978.8|38866.8|39006|38894|38960.3|38848.3|279
1651659900000|2022-05-04 10:25:00|38978.1|38866.1|39033|38921|39071.8|38959.8|38978.1|38866.1|331
1651660200000|2022-05-04 10:30:00|39033.5|38921.5|39007.1|38895.1|39042.7|38930.7|38990.2|38878.2|386
1651660500000|2022-05-04 10:35:00|39003.1|38891.1|39015.8|38903.8|39029.8|38917.8|39002.1|38890.1|192
1651660800000|2022-05-04 10:40:00|39016.9|38904.9|39075.4|38963.4|39108.4|38996.4|39014.4|38902.4|295
1651661100000|2022-05-04 10:45:00|39074.7|38962.7|39071.1|38959.1|39102.3|38990.3|39056.6|38944.6|291
1651661400000|2022-05-04 10:50:00|39071.7|38959.7|39016.5|38904.5|39071.9|38959.9|39008.4|38896.4|245
1651661700000|2022-05-04 10:55:00|39019.5|38907.5|39042.3|38930.3|39052.6|38940.6|39009.9|38897.9|255
1651662000000|2022-05-04 11:00:00|39043.7|38931.7|39070|38958|39076.7|38964.7|39030.8|38918.8|313
1651662300000|2022-05-04 11:05:00|39069.9|38957.9|39008|38896|39074.8|38962.8|39001|38889|304
1651662600000|2022-05-04 11:10:00|39007.7|38895.7|38996.1|38884.1|39010.2|38898.2|38932.3|38820.3|307
1651662900000|2022-05-04 11:15:00|39000.9|38888.9|39004.6|38892.6|39006.7|38894.7|38930.7|38818.7|447
1651663200000|2022-05-04 11:20:00|39004|38892|39040.1|38928.1|39041.1|38929.1|39003.3|38891.3|250
1651663500000|2022-05-04 11:25:00|39041.1|38929.1|39052.1|38940.1|39098.5|38986.5|39033.8|38921.8|420
1651663800000|2022-05-04 11:30:00|39051.7|38939.7|39057|38945|39062.1|38950.1|39016.4|38904.4|339
1651664100000|2022-05-04 11:35:00|39057.2|38945.2|39076.3|38964.3|39085.1|38973.1|39046.1|38934.1|302
1651664400000|2022-05-04 11:40:00|39077.4|38965.4|39087.4|38975.4|39092.6|38980.6|39062.8|38950.8|197
1651664700000|2022-05-04 11:45:00|39086.8|38974.8|39081.3|38969.3|39089|38977|39060.4|38948.4|208
1651665000000|2022-05-04 11:50:00|39081.1|38969.1|39078.1|38966.1|39095|38983|39046.2|38934.2|199
1651665300000|2022-05-04 11:55:00|39078.3|38966.3|39061.8|38949.8|39091.4|38979.4|39060.6|38948.6|201
1651665600000|2022-05-04 12:00:00|39061.9|38949.9|39076.5|38964.5|39100.2|38988.2|39061.9|38949.9|222
1651665900000|2022-05-04 12:05:00|39077.6|38965.6|39190.6|39078.6|39218.1|39106.1|39074.8|38962.8|433
1651666200000|2022-05-04 12:10:00|39198.8|39086.8|39023.1|38911.1|39200.6|39088.6|39015.7|38903.7|591
1651666500000|2022-05-04 12:15:00|39023.2|38911.2|39001.3|38889.3|39064.2|38952.2|38997.7|38885.7|392
1651666800000|2022-05-04 12:20:00|39002.1|38890.1|39020.7|38908.7|39031.6|38919.6|38999|38887|260
1651667100000|2022-05-04 12:25:00|39019.3|38907.3|38987.6|38875.6|39036|38924|38974.2|38862.2|295
1651667400000|2022-05-04 12:30:00|38987.2|38875.2|38928.3|38816.3|39000|38888|38925.4|38813.4|380
1651667700000|2022-05-04 12:35:00|38926.6|38814.6|38927.4|38815.4|38972.7|38860.7|38920.1|38808.1|371
1651668000000|2022-05-04 12:40:00|38928.3|38816.3|39005|38893|39023.7|38911.7|38921.6|38809.6|347
1651668300000|2022-05-04 12:45:00|39004.7|38892.7|39009.4|38897.4|39033.1|38921.1|38998.4|38886.4|180
1651668600000|2022-05-04 12:50:00|39008.9|38896.9|38986.3|38874.3|39021.1|38909.1|38986.3|38874.3|207
1651668900000|2022-05-04 12:55:00|38988.3|38876.3|39027.5|38915.5|39080.9|38968.9|38983.3|38871.3|306
1651669200000|2022-05-04 13:00:00|39020.3|38908.3|39045.1|38933.1|39078.9|38966.9|39012.9|38900.9|276
1651669500000|2022-05-04 13:05:00|39049.6|38937.6|39088|38976|39094.8|38982.8|39049.6|38937.6|187
1651669800000|2022-05-04 13:10:00|39086|38974|39058.5|38946.5|39088.3|38976.3|39055.1|38943.1|198
1651670100000|2022-05-04 13:15:00|39056|38944|39082.7|38970.7|39102.6|38990.6|39050.8|38938.8|303
1651670400000|2022-05-04 13:20:00|39082.2|38970.2|39108|38996|39121.4|39009.4|39077.3|38965.3|430
1651670700000|2022-05-04 13:25:00|39108.1|38996.1|39066.8|38954.8|39148.8|39036.8|39060.9|38948.9|350
1651671000000|2022-05-04 13:30:00|39077.1|38965.1|38981.8|38869.8|39080.3|38968.3|38969.5|38857.5|556
1651671300000|2022-05-04 13:35:00|38981.6|38869.6|38958.8|38846.8|39008.6|38896.6|38958.8|38846.8|482
1651671600000|2022-05-04 13:40:00|38961.1|38849.1|38991.8|38879.8|39020.3|38908.3|38952.9|38840.9|550
1651671900000|2022-05-04 13:45:00|38990.5|38878.5|38976.6|38864.6|39011.3|38899.3|38947.1|38835.1|407
1651672200000|2022-05-04 13:50:00|38975.3|38863.3|38895|38783|38979.5|38867.5|38895|38783|442
1651672500000|2022-05-04 13:55:00|38894.2|38782.2|38768.1|38656.1|38916|38804|38768|38656|587
1651672800000|2022-05-04 14:00:00|38762.4|38650.4|38764.7|38652.7|38807.2|38695.2|38719|38607|539
1651673100000|2022-05-04 14:05:00|38761.7|38649.7|38853.4|38741.4|38899.7|38787.7|38752.3|38640.3|362
1651673400000|2022-05-04 14:10:00|38857.3|38745.3|38893.8|38781.8|38921.1|38809.1|38846.1|38734.1|394
1651673700000|2022-05-04 14:15:00|38893.3|38781.3|38838.5|38726.5|38895.2|38783.2|38814.1|38702.1|307
1651674000000|2022-05-04 14:20:00|38829.4|38717.4|38895.5|38783.5|38914.4|38802.4|38828.5|38716.5|402
1651674300000|2022-05-04 14:25:00|38893.7|38781.7|38911.1|38799.1|38932.3|38820.3|38870.4|38758.4|329
1651674600000|2022-05-04 14:30:00|38910.9|38798.9|38838.7|38726.7|38915.9|38803.9|38809.5|38697.5|361
1651674900000|2022-05-04 14:35:00|38836.2|38724.2|38853.1|38741.1|38874.4|38762.4|38823.6|38711.6|258
1651675200000|2022-05-04 14:40:00|38851.7|38739.7|38896.9|38784.9|38918|38806|38836.8|38724.8|356
1651675500000|2022-05-04 14:45:00|38897.9|38785.9|38876.3|38764.3|38924.8|38812.8|38856.2|38744.2|245
1651675800000|2022-05-04 14:50:00|38878.3|38766.3|38838.7|38726.7|38880.5|38768.5|38831.1|38719.1|304
1651676100000|2022-05-04 14:55:00|38838.5|38726.5|38842.2|38730.2|38871.6|38759.6|38833.3|38721.3|264
1651676400000|2022-05-04 15:00:00|38842.4|38730.4|38843.3|38731.3|38863.3|38751.3|38814|38702|311
1651676700000|2022-05-04 15:05:00|38835.8|38723.8|38873.6|38761.6|38885.1|38773.1|38780.8|38668.8|409
1651677000000|2022-05-04 15:10:00|38871.1|38759.1|38818.1|38706.1|38892.1|38780.1|38804|38692|311
1651677300000|2022-05-04 15:15:00|38819.5|38707.5|38884|38772|38895.1|38783.1|38817.6|38705.6|385
1651677600000|2022-05-04 15:20:00|38881.9|38769.9|38866.5|38754.5|38885.7|38773.7|38857|38745|299
1651677900000|2022-05-04 15:25:00|38867.6|38755.6|38826.6|38714.6|38881.5|38769.5|38820.1|38708.1|201
1651678200000|2022-05-04 15:30:00|38824|38712|38789|38677|38827.4|38715.4|38771.5|38659.5|235
1651678500000|2022-05-04 15:35:00|38791.5|38679.5|38886.7|38774.7|38899|38787|38783.2|38671.2|265
1651678800000|2022-05-04 15:40:00|38899.2|38787.2|38962.8|38850.8|39125.3|39013.3|38886.4|38774.4|515
1651679100000|2022-05-04 15:45:00|38960.3|38848.3|39075.3|38963.3|39091.3|38979.3|38945.8|38833.8|454
1651679400000|2022-05-04 15:50:00|39077.4|38965.4|39052.8|38940.8|39077.5|38965.5|39002.9|38890.9|325
1651679700000|2022-05-04 15:55:00|39056|38944|39028.4|38916.4|39082.5|38970.5|39028.4|38916.4|333
1651680000000|2022-05-04 16:00:00|39028|38916|38946.8|38834.8|39048|38936|38932.7|38820.7|339
1651680300000|2022-05-04 16:05:00|38943.1|38831.1|38992.1|38880.1|38995.9|38883.9|38931|38819|255
1651680600000|2022-05-04 16:10:00|38990.8|38878.8|39076|38964|39076|38964|38971.6|38859.6|272
1651680900000|2022-05-04 16:15:00|39080|38968|39054.1|38942.1|39083.1|38971.1|39008.9|38896.9|426
1651681200000|2022-05-04 16:20:00|39057.7|38945.7|39289.3|39177.3|39483.6|39371.6|39057.6|38945.6|698
1651681500000|2022-05-04 16:25:00|39289.9|39177.9|39368.8|39256.8|39426|39314|39274.8|39162.8|552
1651681800000|2022-05-04 16:30:00|39369.6|39257.6|39235.8|39123.8|39384.6|39272.6|39216.6|39104.6|552
1651682100000|2022-05-04 16:35:00|39236.4|39124.4|39295.9|39183.9|39303.5|39191.5|39211.6|39099.6|294
1651682400000|2022-05-04 16:40:00|39297.3|39185.3|39252.9|39140.9|39305.9|39193.9|39214.3|39102.3|285
1651682700000|2022-05-04 16:45:00|39253.1|39141.1|39106.5|38994.5|39281.9|39169.9|39089.3|38977.3|527
1651683000000|2022-05-04 16:50:00|39107.2|38995.2|39199.7|39087.7|39205.7|39093.7|39098.4|38986.4|414
1651683300000|2022-05-04 16:55:00|39198.2|39086.2|39243.6|39131.6|39243.6|39131.6|39174.4|39062.4|482
1651683600000|2022-05-04 17:00:00|39248.5|39136.5|39250.3|39138.3|39306|39194|39218.7|39106.7|367
1651683900000|2022-05-04 17:05:00|39248.5|39136.5|39121.7|39009.7|39258.6|39146.6|39121.7|39009.7|451
1651684200000|2022-05-04 17:10:00|39120.7|39008.7|39009.4|38897.4|39121.7|39009.7|38975.7|38863.7|606
1651684500000|2022-05-04 17:15:00|39012.4|38900.4|39005.4|38893.4|39051.7|38939.7|38987.1|38875.1|456
1651684800000|2022-05-04 17:20:00|39005.7|38893.7|39030.1|38918.1|39090.9|38978.9|38996.3|38884.3|445
1651685100000|2022-05-04 17:25:00|39032.6|38920.6|39014.3|38902.3|39054|38942|39011|38899|293
1651685400000|2022-05-04 17:30:00|39015.8|38903.8|38953.8|38841.8|39041.9|38929.9|38902.2|38790.2|349
1651685700000|2022-05-04 17:35:00|38955.7|38843.7|38966.1|38854.1|38983|38871|38929.4|38817.4|403
1651686000000|2022-05-04 17:40:00|38965.5|38853.5|38980.9|38868.9|38992.9|38880.9|38955.8|38843.8|286
1651686300000|2022-05-04 17:45:00|38976.7|38864.7|38896|38784|39010.7|38898.7|38867.3|38755.3|581
1651686600000|2022-05-04 17:50:00|38888.3|38776.3|38936.1|38824.1|38944.3|38832.3|38888.3|38776.3|227
1651686900000|2022-05-04 17:55:00|38929.1|38817.1|39041.4|38929.4|39209.8|39097.8|38924.2|38812.2|725
1651687200000|2022-05-04 18:00:00|39041.3|38929.3|39087.9|38975.9|39284.6|39172.6|38999.3|38887.3|835
1651687500000|2022-05-04 18:05:00|39086.1|38974.1|39018.4|38906.4|39214.2|39102.2|38917.2|38805.2|796
1651687800000|2022-05-04 18:10:00|39018.3|38906.3|39035.9|38923.9|39076.8|38964.8|38948.9|38836.9|740
1651688100000|2022-05-04 18:15:00|39036.2|38924.2|38936.4|38824.4|39061.9|38949.9|38897.2|38785.2|714
1651688400000|2022-05-04 18:20:00|38938.7|38826.7|38904.6|38792.6|38940.4|38828.4|38756.9|38644.9|859
1651688700000|2022-05-04 18:25:00|38902|38790|39040.9|38928.9|39096.7|38984.7|38874.6|38762.6|752
1651689000000|2022-05-04 18:30:00|39039.8|38927.8|38789.7|38677.7|39078.4|38966.4|38746.6|38634.6|817
1651689300000|2022-05-04 18:35:00|38789.4|38677.4|38856.1|38744.1|38881.5|38769.5|38693.7|38581.7|999
1651689600000|2022-05-04 18:40:00|38853.3|38741.3|39110.3|38998.3|39135.6|39023.6|38809.8|38697.8|961
1651689900000|2022-05-04 18:45:00|39111.2|38999.2|39386|39274|39403|39291|39105.9|38993.9|916
1651690200000|2022-05-04 18:50:00|39387.2|39275.2|39669.3|39557.3|39709.7|39597.7|39300.8|39188.8|927
1651690500000|2022-05-04 18:55:00|39678.8|39566.8|39678.9|39566.9|39842.3|39730.3|39609.7|39497.7|986
1651690800000|2022-05-04 19:00:00|39678.8|39566.8|39708.3|39596.3|39760.6|39648.6|39622|39510|843
1651691100000|2022-05-04 19:05:00|39709.3|39597.3|39915.9|39803.9|39990.3|39878.3|39704.2|39592.2|815
1651691400000|2022-05-04 19:10:00|39912.7|39800.7|39951.7|39839.7|40070.7|39958.7|39909.7|39797.7|873
1651691700000|2022-05-04 19:15:00|39951|39839|39872.4|39760.4|40030.5|39918.5|39852.6|39740.6|752
1651692000000|2022-05-04 19:20:00|39866.7|39754.7|39875.4|39763.4|39906.1|39794.1|39809.3|39697.3|721
1651692300000|2022-05-04 19:25:00|39875.6|39763.6|39912.3|39800.3|39937.7|39825.7|39864.1|39752.1|631
1651692600000|2022-05-04 19:30:00|39912.9|39800.9|39940.1|39828.1|39962.4|39850.4|39874.4|39762.4|618
1651692900000|2022-05-04 19:35:00|39939.8|39827.8|39895.5|39783.5|39959.6|39847.6|39868.2|39756.2|556
1651693200000|2022-05-04 19:40:00|39895.3|39783.3|39821.5|39709.5|39895.7|39783.7|39808.9|39696.9|454
1651693500000|2022-05-04 19:45:00|39822.1|39710.1|39887.5|39775.5|39891.6|39779.6|39723.6|39611.6|647
1651693800000|2022-05-04 19:50:00|39887.3|39775.3|39910.6|39798.6|39971.4|39859.4|39840.7|39728.7|628
1651694100000|2022-05-04 19:55:00|39904.4|39792.4|39910.4|39798.4|39953.8|39841.8|39839.9|39727.9|612
1651694400000|2022-05-04 20:00:00|39909.7|39797.7|39892.4|39780.4|39990.7|39878.7|39891.8|39779.8|417
1651694700000|2022-05-04 20:05:00|39893|39781|39923.1|39811.1|39953.4|39841.4|39889.6|39777.6|306
1651695000000|2022-05-04 20:10:00|39927.3|39815.3|39865|39753|39928|39816|39864.8|39752.8|390
1651695300000|2022-05-04 20:15:00|39863.8|39751.8|39847.3|39735.3|39865.2|39753.2|39823.2|39711.2|343
1651695600000|2022-05-04 20:20:00|39848|39736|39847|39735|39857.6|39745.6|39826.3|39714.3|305
1651695900000|2022-05-04 20:25:00|39848|39736|39891|39779|39896.9|39784.9|39841.8|39729.8|330
1651696200000|2022-05-04 20:30:00|39888.2|39776.2|39929.4|39817.4|39942.5|39830.5|39888.2|39776.2|273
1651696500000|2022-05-04 20:35:00|39930.6|39818.6|39953.6|39841.6|39954.4|39842.4|39930.6|39818.6|313
1651696800000|2022-05-04 20:40:00|39952.9|39840.9|39920.8|39808.8|39954.9|39842.9|39916.1|39804.1|290
1651697100000|2022-05-04 20:45:00|39921.5|39809.5|39881.1|39769.1|39925.2|39813.2|39859.6|39747.6|310
1651697400000|2022-05-04 20:50:00|39879.7|39767.7|39876.4|39764.4|39904.5|39792.5|39873.4|39761.4|236
1651697700000|2022-05-04 20:55:00|39877.6|39765.6|39868.3|39756.3|39885.5|39773.5|39855.6|39743.6|257
1651698000000|2022-05-04 21:00:00|39868.4|39756.4|39882.1|39770.1|39882.1|39770.1|39854.5|39742.5|350
1651698300000|2022-05-04 21:05:00|39882.5|39770.5|39856.1|39744.1|39895.6|39783.6|39854.4|39742.4|340
1651698600000|2022-05-04 21:10:00|39855.9|39743.9|39898.6|39786.6|39898.8|39786.8|39855.1|39743.1|256
1651698900000|2022-05-04 21:15:00|39898.4|39786.4|39867.3|39755.3|39898.4|39786.4|39861.2|39749.2|209
1651699200000|2022-05-04 21:20:00|39862.3|39750.3|39865.3|39753.3|39891.8|39779.8|39861.9|39749.9|252
1651699500000|2022-05-04 21:25:00|39864.8|39752.8|39936.4|39824.4|39944.7|39832.7|39862.9|39750.9|205
1651699800000|2022-05-04 21:30:00|39936.9|39824.9|39874.6|39762.6|39936.9|39824.9|39865.5|39753.5|141
1651700100000|2022-05-04 21:35:00|39876.4|39764.4|39894.8|39782.8|39899.7|39787.7|39872.9|39760.9|62
1651700400000|2022-05-04 21:40:00|39891.4|39779.4|39821.2|39709.2|39891.4|39779.4|39818.7|39706.7|244
1651700700000|2022-05-04 21:45:00|39827|39715|39785.2|39673.2|39842.8|39730.8|39779.4|39667.4|185
1651701000000|2022-05-04 21:50:00|39787.1|39675.1|39795.8|39683.8|39819|39707|39782.7|39670.7|284
1651701300000|2022-05-04 21:55:00|39793.5|39681.5|39801.7|39689.7|39837|39725|39793.5|39681.5|310
1651701600000|2022-05-04 22:00:00|39802.6|39690.6|39800.7|39688.7|39827.8|39715.8|39799.7|39687.7|175
1651701900000|2022-05-04 22:05:00|39800.3|39688.3|39788.6|39676.6|39822.4|39710.4|39784.5|39672.5|271
1651702200000|2022-05-04 22:10:00|39789|39677|39787.8|39675.8|39804.7|39692.7|39785.7|39673.7|222
1651702500000|2022-05-04 22:15:00|39788.3|39676.3|39792.1|39680.1|39818.4|39706.4|39782.5|39670.5|246
1651702800000|2022-05-04 22:20:00|39792.3|39680.3|39803.4|39691.4|39813.4|39701.4|39786.4|39674.4|236
1651703100000|2022-05-04 22:25:00|39801.9|39689.9|39809.4|39697.4|39824.4|39712.4|39790.7|39678.7|211
1651703400000|2022-05-04 22:30:00|39812.3|39700.3|39797.6|39685.6|39817.3|39705.3|39781.9|39669.9|173
1651703700000|2022-05-04 22:35:00|39798.2|39686.2|39781.8|39669.8|39829.3|39717.3|39759.9|39647.9|279
1651704000000|2022-05-04 22:40:00|39784.1|39672.1|39750.7|39638.7|39791|39679|39744.1|39632.1|266
1651704300000|2022-05-04 22:45:00|39751.5|39639.5|39743|39631|39760.5|39648.5|39736|39624|175
1651704600000|2022-05-04 22:50:00|39741.3|39629.3|39750.4|39638.4|39778.2|39666.2|39741.3|39629.3|234
1651704900000|2022-05-04 22:55:00|39752.5|39640.5|39744.6|39632.6|39768.9|39656.9|39743.2|39631.2|212
1651705200000|2022-05-04 23:00:00|39742.2|39630.2|39730.2|39618.2|39746|39634|39723.5|39611.5|148
1651705500000|2022-05-04 23:05:00|39727.4|39615.4|39722.6|39610.6|39730.2|39618.2|39694.6|39582.6|237
1651705800000|2022-05-04 23:10:00|39721.1|39609.1|39693.7|39581.7|39747.1|39635.1|39693.7|39581.7|228
1651706100000|2022-05-04 23:15:00|39693.1|39581.1|39675.5|39563.5|39707.1|39595.1|39673.2|39561.2|115
1651706400000|2022-05-04 23:20:00|39673.2|39561.2|39703.6|39591.6|39707.8|39595.8|39672.5|39560.5|342
1651706700000|2022-05-04 23:25:00|39706.8|39594.8|39681.7|39569.7|39709|39597|39679.5|39567.5|208
1651707000000|2022-05-04 23:30:00|39679.4|39567.4|39692.1|39580.1|39694.1|39582.1|39672.6|39560.6|158
1651707300000|2022-05-04 23:35:00|39692|39580|39685.1|39573.1|39698.7|39586.7|39679|39567|203
1651707600000|2022-05-04 23:40:00|39684.9|39572.9|39690.1|39578.1|39694.7|39582.7|39681.1|39569.1|155
1651707900000|2022-05-04 23:45:00|39690.8|39578.8|39752.8|39640.8|39782.4|39670.4|39690|39578|361
1651708200000|2022-05-04 23:50:00|39753.5|39641.5|39737.5|39625.5|39764|39652|39729.8|39617.8|302
1651708500000|2022-05-04 23:55:00|39736.1|39624.1|39746|39634|39761|39649|39729.1|39617.1|128
1651708800000|2022-05-05 00:00:00|39744.8|39632.8|39777.6|39665.6|39796.1|39684.1|39741.8|39629.8|473
1651709100000|2022-05-05 00:05:00|39778|39666|39728.7|39616.7|39779|39667|39728.7|39616.7|216
1651709400000|2022-05-05 00:10:00|39729|39617|39710.4|39598.4|39734.7|39622.7|39710|39598|118
1651709700000|2022-05-05 00:15:00|39709.5|39597.5|39627.1|39515.1|39727.9|39615.9|39627.1|39515.1|287
1651710000000|2022-05-05 00:20:00|39626.9|39514.9|39693.5|39581.5|39736.7|39624.7|39612.9|39500.9|376
1651710300000|2022-05-05 00:25:00|39693.6|39581.6|39724.1|39612.1|39730.9|39618.9|39690.7|39578.7|267
1651710600000|2022-05-05 00:30:00|39726.9|39614.9|39756.7|39644.7|39761.1|39649.1|39707|39595|201
1651710900000|2022-05-05 00:35:00|39756|39644|39752|39640|39766|39654|39738.1|39626.1|190
1651711200000|2022-05-05 00:40:00|39751.1|39639.1|39733|39621|39751.1|39639.1|39732.5|39620.5|43
1651711500000|2022-05-05 00:45:00|39732.5|39620.5|39701|39589|39741.1|39629.1|39699|39587|173
1651711800000|2022-05-05 00:50:00|39702.6|39590.6|39696.3|39584.3|39704.2|39592.2|39691.1|39579.1|120
1651712100000|2022-05-05 00:55:00|39696.2|39584.2|39711.6|39599.6|39716.5|39604.5|39674.4|39562.4|130
1651712400000|2022-05-05 01:00:00|39714|39602|39715|39603|39715.5|39603.5|39695.2|39583.2|87
1651712700000|2022-05-05 01:05:00|39715.1|39603.1|39695|39583|39722.1|39610.1|39689.3|39577.3|120
1651713000000|2022-05-05 01:10:00|39697.1|39585.1|39689.7|39577.7|39703|39591|39686.6|39574.6|95
1651713300000|2022-05-05 01:15:00|39689.9|39577.9|39664|39552|39702.5|39590.5|39659.8|39547.8|156
1651713600000|2022-05-05 01:20:00|39664.2|39552.2|39672.9|39560.9|39674.5|39562.5|39657.8|39545.8|177
1651713900000|2022-05-05 01:25:00|39673.6|39561.6|39706.1|39594.1|39718.8|39606.8|39672.9|39560.9|174
1651714200000|2022-05-05 01:30:00|39705.9|39593.9|39731.1|39619.1|39758.9|39646.9|39695.5|39583.5|263
1651714500000|2022-05-05 01:35:00|39733|39621|39745|39633|39745|39633|39728.7|39616.7|88
1651714800000|2022-05-05 01:40:00|39745.1|39633.1|39730.4|39618.4|39749.1|39637.1|39727.5|39615.5|59
1651715100000|2022-05-05 01:45:00|39732|39620|39710.8|39598.8|39733.4|39621.4|39706.3|39594.3|159
1651715400000|2022-05-05 01:50:00|39708.1|39596.1|39683.9|39571.9|39714.7|39602.7|39673.9|39561.9|206
1651715700000|2022-05-05 01:55:00|39683.8|39571.8|39686.8|39574.8|39692.9|39580.9|39683.8|39571.8|90
1651716000000|2022-05-05 02:00:00|39686.7|39574.7|39710.8|39598.8|39710.8|39598.8|39665|39553|127
1651716300000|2022-05-05 02:05:00|39707.1|39595.1|39708.4|39596.4|39722.9|39610.9|39693.5|39581.5|85
1651716600000|2022-05-05 02:10:00|39709.4|39597.4|39744.2|39632.2|39764.6|39652.6|39708.4|39596.4|222
1651716900000|2022-05-05 02:15:00|39742.5|39630.5|39746.4|39634.4|39753|39641|39736.2|39624.2|136
1651717200000|2022-05-05 02:20:00|39743.5|39631.5|39736.1|39624.1|39752.2|39640.2|39736.1|39624.1|82
1651717500000|2022-05-05 02:25:00|39736|39624|39757.1|39645.1|39757.1|39645.1|39734.7|39622.7|79
1651717800000|2022-05-05 02:30:00|39756.6|39644.6|39765.7|39653.7|39772.1|39660.1|39751.1|39639.1|161
1651718100000|2022-05-05 02:35:00|39772.1|39660.1|39774.1|39662.1|39774.1|39662.1|39759.1|39647.1|52
1651718400000|2022-05-05 02:40:00|39774.4|39662.4|39788.1|39676.1|39799.8|39687.8|39761.9|39649.9|158
1651718700000|2022-05-05 02:45:00|39788|39676|39789.3|39677.3|39794.4|39682.4|39786.1|39674.1|74
1651719000000|2022-05-05 02:50:00|39789.9|39677.9|39775.1|39663.1|39793.3|39681.3|39760.3|39648.3|178
1651719300000|2022-05-05 02:55:00|39772.4|39660.4|39836.9|39724.9|39851.5|39739.5|39771.4|39659.4|269
1651719600000|2022-05-05 03:00:00|39837|39725|39820.6|39708.6|39837.6|39725.6|39819.4|39707.4|61
1651719900000|2022-05-05 03:05:00|39820.2|39708.2|39812.6|39700.6|39820.6|39708.6|39801.2|39689.2|166
1651720200000|2022-05-05 03:10:00|39813.5|39701.5|39815.5|39703.5|39819.3|39707.3|39810.3|39698.3|134
1651720500000|2022-05-05 03:15:00|39815.4|39703.4|39809.5|39697.5|39817.9|39705.9|39806.3|39694.3|101
1651720800000|2022-05-05 03:20:00|39809.6|39697.6|39806.6|39694.6|39812.3|39700.3|39804.5|39692.5|87
1651721100000|2022-05-05 03:25:00|39809.1|39697.1|39814.7|39702.7|39820.2|39708.2|39804|39692|113
1651721400000|2022-05-05 03:30:00|39814.5|39702.5|39777.1|39665.1|39815.7|39703.7|39776.2|39664.2|219
1651721700000|2022-05-05 03:35:00|39777|39665|39755.2|39643.2|39781.3|39669.3|39752.8|39640.8|168
1651722000000|2022-05-05 03:40:00|39755.1|39643.1|39759.7|39647.7|39765.4|39653.4|39754.3|39642.3|278
1651722300000|2022-05-05 03:45:00|39759.6|39647.6|39784.5|39672.5|39792.1|39680.1|39743.9|39631.9|179
1651722600000|2022-05-05 03:50:00|39782.7|39670.7|39783.9|39671.9|39793.3|39681.3|39774.4|39662.4|134
1651722900000|2022-05-05 03:55:00|39784.1|39672.1|39790.4|39678.4|39794.9|39682.9|39778.9|39666.9|164
1651723200000|2022-05-05 04:00:00|39791|39679|39791.2|39679.2|39792.7|39680.7|39784.3|39672.3|63
1651723500000|2022-05-05 04:05:00|39790|39678|39772|39660|39790|39678|39767.1|39655.1|112
1651723800000|2022-05-05 04:10:00|39772.6|39660.6|39760|39648|39782.6|39670.6|39758.3|39646.3|90
1651724100000|2022-05-05 04:15:00|39762.2|39650.2|39761.8|39649.8|39766.9|39654.9|39749.3|39637.3|122
1651724400000|2022-05-05 04:20:00|39763.7|39651.7|39771.7|39659.7|39774.7|39662.7|39756.2|39644.2|99
1651724700000|2022-05-05 04:25:00|39771.5|39659.5|39766.1|39654.1|39777|39665|39757.9|39645.9|100
1651725000000|2022-05-05 04:30:00|39766.2|39654.2|39755.2|39643.2|39773.3|39661.3|39751.8|39639.8|76
1651725300000|2022-05-05 04:35:00|39758|39646|39769.1|39657.1|39772|39660|39755.3|39643.3|116
1651725600000|2022-05-05 04:40:00|39769.2|39657.2|39796.5|39684.5|39806|39694|39768.8|39656.8|102
1651725900000|2022-05-05 04:45:00|39802.8|39690.8|39811|39699|39818.8|39706.8|39798.5|39686.5|91
1651726200000|2022-05-05 04:50:00|39809.4|39697.4|39813.3|39701.3|39813.3|39701.3|39803.9|39691.9|104
1651726500000|2022-05-05 04:55:00|39812.9|39700.9|39808.9|39696.9|39819.6|39707.6|39801.5|39689.5|213
1651726800000|2022-05-05 05:00:00|39810.3|39698.3|39809.5|39697.5|39811.9|39699.9|39806.3|39694.3|72
1651727100000|2022-05-05 05:05:00|39806.5|39694.5|39804.4|39692.4|39810.3|39698.3|39797.3|39685.3|142
1651727400000|2022-05-05 05:10:00|39802.3|39690.3|39828.7|39716.7|39828.7|39716.7|39801.3|39689.3|121
1651727700000|2022-05-05 05:15:00|39828.9|39716.9|39849.7|39737.7|39885.1|39773.1|39827.6|39715.6|233
1651728000000|2022-05-05 05:20:00|39849.5|39737.5|39766.4|39654.4|39854.7|39742.7|39760.2|39648.2|299
1651728300000|2022-05-05 05:25:00|39766.3|39654.3|39759.7|39647.7|39779.5|39667.5|39758.1|39646.1|208
1651728600000|2022-05-05 05:30:00|39759.4|39647.4|39721.6|39609.6|39762.6|39650.6|39705.9|39593.9|209
1651728900000|2022-05-05 05:35:00|39720.1|39608.1|39692.8|39580.8|39720.1|39608.1|39692.8|39580.8|138
1651729200000|2022-05-05 05:40:00|39704.4|39592.4|39683.2|39571.2|39704.4|39592.4|39645.5|39533.5|203
1651729500000|2022-05-05 05:45:00|39686|39574|39666.7|39554.7|39686.9|39574.9|39661.2|39549.2|147
1651729800000|2022-05-05 05:50:00|39665.8|39553.8|39650|39538|39666.7|39554.7|39649.3|39537.3|123
1651730100000|2022-05-05 05:55:00|39649.9|39537.9|39658.3|39546.3|39668.5|39556.5|39640.6|39528.6|224
1651730400000|2022-05-05 06:00:00|39658.4|39546.4|39681.3|39569.3|39682.4|39570.4|39646.6|39534.6|226
1651730700000|2022-05-05 06:05:00|39681.5|39569.5|39688.6|39576.6|39702.3|39590.3|39677.3|39565.3|178
1651731000000|2022-05-05 06:10:00|39688.7|39576.7|39721.9|39609.9|39725|39613|39688.5|39576.5|111
1651731300000|2022-05-05 06:15:00|39721.4|39609.4|39733.6|39621.6|39739.9|39627.9|39720.9|39608.9|71
1651731600000|2022-05-05 06:20:00|39734.3|39622.3|39726.3|39614.3|39743.6|39631.6|39724.9|39612.9|172
1651731900000|2022-05-05 06:25:00|39726.1|39614.1|39672.4|39560.4|39727.7|39615.7|39670.3|39558.3|170
1651732200000|2022-05-05 06:30:00|39676.1|39564.1|39636|39524|39683|39571|39602.5|39490.5|196
1651732500000|2022-05-05 06:35:00|39635.9|39523.9|39631.1|39519.1|39641.9|39529.9|39616.5|39504.5|99
1651732800000|2022-05-05 06:40:00|39628.1|39516.1|39617.5|39505.5|39634.1|39522.1|39610.6|39498.6|175
1651733100000|2022-05-05 06:45:00|39616|39504|39628.8|39516.8|39635.2|39523.2|39612.1|39500.1|92
1651733400000|2022-05-05 06:50:00|39630.1|39518.1|39611.3|39499.3|39630.4|39518.4|39608.1|39496.1|91
1651733700000|2022-05-05 06:55:00|39612.7|39500.7|39598.3|39486.3|39622.8|39510.8|39588.2|39476.2|234
1651734000000|2022-05-05 07:00:00|39597|39485|39611.4|39499.4|39611.4|39499.4|39584.8|39472.8|203
1651734300000|2022-05-05 07:05:00|39617.4|39505.4|39607.8|39495.8|39617.4|39505.4|39577.4|39465.4|168
1651734600000|2022-05-05 07:10:00|39604.1|39492.1|39593.6|39481.6|39611.4|39499.4|39591.3|39479.3|167
1651734900000|2022-05-05 07:15:00|39593.5|39481.5|39597|39485|39597.1|39485.1|39575.5|39463.5|132
1651735200000|2022-05-05 07:20:00|39594.5|39482.5|39594.4|39482.4|39622.6|39510.6|39589|39477|156
1651735500000|2022-05-05 07:25:00|39594|39482|39614|39502|39631.7|39519.7|39594|39482|179
1651735800000|2022-05-05 07:30:00|39615|39503|39630.4|39518.4|39643.3|39531.3|39615|39503|110
1651736100000|2022-05-05 07:35:00|39630.9|39518.9|39648.2|39536.2|39663.3|39551.3|39624|39512|108
1651736400000|2022-05-05 07:40:00|39648.4|39536.4|39673.1|39561.1|39674.1|39562.1|39648|39536|87
1651736700000|2022-05-05 07:45:00|39669.6|39557.6|39660.7|39548.7|39672.5|39560.5|39659.1|39547.1|30
1651737000000|2022-05-05 07:50:00|39658.8|39546.8|39656|39544|39665.9|39553.9|39651|39539|33
1651737300000|2022-05-05 07:55:00|39655.7|39543.7|39643.9|39531.9|39655.7|39543.7|39641.6|39529.6|98
1651737600000|2022-05-05 08:00:00|39641.4|39529.4|39591.2|39479.2|39661.4|39549.4|39591.1|39479.1|230
1651737900000|2022-05-05 08:05:00|39592.3|39480.3|39615.6|39503.6|39625.1|39513.1|39590.1|39478.1|177
1651738200000|2022-05-05 08:10:00|39618.1|39506.1|39675.4|39563.4|39685|39573|39611.8|39499.8|229
1651738500000|2022-05-05 08:15:00|39676.4|39564.4|39667.2|39555.2|39684.3|39572.3|39659.4|39547.4|142
1651738800000|2022-05-05 08:20:00|39666|39554|39653.5|39541.5|39666|39554|39652.5|39540.5|160
1651739100000|2022-05-05 08:25:00|39654.4|39542.4|39633.5|39521.5|39659.7|39547.7|39626.1|39514.1|204
1651739400000|2022-05-05 08:30:00|39633.7|39521.7|39588.8|39476.8|39635.3|39523.3|39587.8|39475.8|228
1651739700000|2022-05-05 08:35:00|39588.7|39476.7|39599|39487|39601.7|39489.7|39583.5|39471.5|66
1651740000000|2022-05-05 08:40:00|39595.7|39483.7|39526|39414|39597.2|39485.2|39524.2|39412.2|213
1651740300000|2022-05-05 08:45:00|39527|39415|39581.6|39469.6|39581.6|39469.6|39511.3|39399.3|241
1651740600000|2022-05-05 08:50:00|39578|39466|39567.8|39455.8|39582.7|39470.7|39567.8|39455.8|64
1651740900000|2022-05-05 08:55:00|39568|39456|39539|39427|39568|39456|39504.6|39392.6|225
1651741200000|2022-05-05 09:00:00|39538|39426|39552.3|39440.3|39561.8|39449.8|39531.1|39419.1|136
1651741500000|2022-05-05 09:05:00|39558.9|39446.9|39600.3|39488.3|39604.3|39492.3|39544.2|39432.2|151
1651741800000|2022-05-05 09:10:00|39600.4|39488.4|39605.8|39493.8|39616|39504|39595.6|39483.6|96
1651742100000|2022-05-05 09:15:00|39607.5|39495.5|39607|39495|39613.1|39501.1|39599.2|39487.2|173
1651742400000|2022-05-05 09:20:00|39605.5|39493.5|39530|39418|39605.7|39493.7|39515.4|39403.4|148
1651742700000|2022-05-05 09:25:00|39528.1|39416.1|39525.2|39413.2|39538.8|39426.8|39504.9|39392.9|163
1651743000000|2022-05-05 09:30:00|39527|39415|39500.4|39388.4|39527.1|39415.1|39482.1|39370.1|231
1651743300000|2022-05-05 09:35:00|39500.6|39388.6|39523.7|39411.7|39530|39418|39500.6|39388.6|163
1651743600000|2022-05-05 09:40:00|39519.2|39407.2|39540.3|39428.3|39540.3|39428.3|39517.8|39405.8|44
1651743900000|2022-05-05 09:45:00|39536.9|39424.9|39514.7|39402.7|39539.5|39427.5|39510.5|39398.5|81
1651744200000|2022-05-05 09:50:00|39513.3|39401.3|39532|39420|39532|39420|39485.6|39373.6|202
1651744500000|2022-05-05 09:55:00|39533.9|39421.9|39541.2|39429.2|39553.2|39441.2|39530.3|39418.3|79
1651744800000|2022-05-05 10:00:00|39536.9|39424.9|39554.3|39442.3|39568.4|39456.4|39532.9|39420.9|109
1651745100000|2022-05-05 10:05:00|39555.9|39443.9|39552.9|39440.9|39576|39464|39536.6|39424.6|185
1651745400000|2022-05-05 10:10:00|39553.8|39441.8|39562.5|39450.5|39571|39459|39551|39439|130
1651745700000|2022-05-05 10:15:00|39561.5|39449.5|39529.4|39417.4|39565.5|39453.5|39525.1|39413.1|89
1651746000000|2022-05-05 10:20:00|39526|39414|39544.6|39432.6|39546.5|39434.5|39515.3|39403.3|182
1651746300000|2022-05-05 10:25:00|39546|39434|39602|39490|39609|39497|39532.8|39420.8|103
1651746600000|2022-05-05 10:30:00|39604|39492|39584.4|39472.4|39605.1|39493.1|39571.9|39459.9|121
1651746900000|2022-05-05 10:35:00|39584.2|39472.2|39637.5|39525.5|39645.5|39533.5|39575.2|39463.2|100
1651747200000|2022-05-05 10:40:00|39637.7|39525.7|39646.9|39534.9|39675.4|39563.4|39628.7|39516.7|178
1651747500000|2022-05-05 10:45:00|39646.8|39534.8|39619.3|39507.3|39646.8|39534.8|39606|39494|144
1651747800000|2022-05-05 10:50:00|39618|39506|39584.8|39472.8|39625.9|39513.9|39584.4|39472.4|166
1651748100000|2022-05-05 10:55:00|39583.1|39471.1|39570.8|39458.8|39583.1|39471.1|39562.8|39450.8|106
1651748400000|2022-05-05 11:00:00|39571.1|39459.1|39599.1|39487.1|39604.9|39492.9|39561.6|39449.6|309
1651748700000|2022-05-05 11:05:00|39600|39488|39607.5|39495.5|39624.9|39512.9|39594.3|39482.3|194
1651749000000|2022-05-05 11:10:00|39607.4|39495.4|39588.1|39476.1|39615.1|39503.1|39581.3|39469.3|168
1651749300000|2022-05-05 11:15:00|39589.3|39477.3|39585.9|39473.9|39600.2|39488.2|39582.1|39470.1|203
1651749600000|2022-05-05 11:20:00|39587.1|39475.1|39611.9|39499.9|39625.8|39513.8|39579.2|39467.2|94
1651749900000|2022-05-05 11:25:00|39613.9|39501.9|39602.5|39490.5|39619.6|39507.6|39592.4|39480.4|203
1651750200000|2022-05-05 11:30:00|39602.9|39490.9|39575.3|39463.3|39602.9|39490.9|39566.5|39454.5|168
1651750500000|2022-05-05 11:35:00|39571.6|39459.6|39559.8|39447.8|39575.3|39463.3|39549.4|39437.4|181
1651750800000|2022-05-05 11:40:00|39559.7|39447.7|39585.3|39473.3|39586|39474|39557.6|39445.6|42
1651751100000|2022-05-05 11:45:00|39586|39474|39540|39428|39586|39474|39532.4|39420.4|197
1651751400000|2022-05-05 11:50:00|39539.9|39427.9|39526.7|39414.7|39543|39431|39517.3|39405.3|178
1651751700000|2022-05-05 11:55:00|39535.6|39423.6|39545.3|39433.3|39546.7|39434.7|39517.9|39405.9|146
1651752000000|2022-05-05 12:00:00|39546|39434|39522.3|39410.3|39549.1|39437.1|39517.7|39405.7|289
1651752300000|2022-05-05 12:05:00|39523.8|39411.8|39568.1|39456.1|39568.1|39456.1|39522.2|39410.2|168
1651752600000|2022-05-05 12:10:00|39569.4|39457.4|39579.9|39467.9|39590.5|39478.5|39562|39450|147
1651752900000|2022-05-05 12:15:00|39580.5|39468.5|39569.4|39457.4|39581|39469|39539|39427|195
1651753200000|2022-05-05 12:20:00|39568.3|39456.3|39543.4|39431.4|39575.9|39463.9|39543.4|39431.4|187
1651753500000|2022-05-05 12:25:00|39545.7|39433.7|39566.3|39454.3|39571.2|39459.2|39526.8|39414.8|152
1651753800000|2022-05-05 12:30:00|39568|39456|39567.9|39455.9|39595.9|39483.9|39562.8|39450.8|173
1651754100000|2022-05-05 12:35:00|39568.9|39456.9|39590|39478|39598.9|39486.9|39567.9|39455.9|212
1651754400000|2022-05-05 12:40:00|39589.6|39477.6|39591.1|39479.1|39593.4|39481.4|39579.2|39467.2|129
1651754700000|2022-05-05 12:45:00|39592.6|39480.6|39577.2|39465.2|39601.7|39489.7|39563.7|39451.7|174
1651755000000|2022-05-05 12:50:00|39578|39466|39567.7|39455.7|39578|39466|39562.6|39450.6|174
1651755300000|2022-05-05 12:55:00|39567|39455|39557.1|39445.1|39573.5|39461.5|39544.9|39432.9|119
1651755600000|2022-05-05 13:00:00|39555.7|39443.7|39515.6|39403.6|39558.7|39446.7|39504|39392|234
1651755900000|2022-05-05 13:05:00|39494.3|39382.3|39516.6|39404.6|39539.8|39427.8|39478.9|39366.9|227
1651756200000|2022-05-05 13:10:00|39517|39405|39519.4|39407.4|39521.8|39409.8|39507.3|39395.3|135
1651756500000|2022-05-05 13:15:00|39522.5|39410.5|39488.1|39376.1|39538|39426|39488.1|39376.1|147
1651756800000|2022-05-05 13:20:00|39487.8|39375.8|39428.3|39316.3|39489.1|39377.1|39413.2|39301.2|362
1651757100000|2022-05-05 13:25:00|39425.2|39313.2|39442.5|39330.5|39461.5|39349.5|39417.8|39305.8|268
1651757400000|2022-05-05 13:30:00|39446.4|39334.4|39376.2|39264.2|39449|39337|39335.3|39223.3|428
1651757700000|2022-05-05 13:35:00|39375.8|39263.8|39321|39209|39422.1|39310.1|39317.8|39205.8|545
1651758000000|2022-05-05 13:40:00|39318.1|39206.1|39275.9|39163.9|39374.3|39262.3|39275.9|39163.9|505
1651758300000|2022-05-05 13:45:00|39276|39164|39208|39096|39303.6|39191.6|39207.8|39095.8|352
1651758600000|2022-05-05 13:50:00|39207.7|39095.7|39197.5|39085.5|39263.7|39151.7|39176.6|39064.6|366
1651758900000|2022-05-05 13:55:00|39192.2|39080.2|39060.4|38948.4|39223.5|39111.5|39024.1|38912.1|584
1651759200000|2022-05-05 14:00:00|39057.4|38945.4|38920|38808|39096.5|38984.5|38907.1|38795.1|552
1651759500000|2022-05-05 14:05:00|38920.2|38808.2|38955.6|38843.6|38971.8|38859.8|38825.2|38713.2|723
1651759800000|2022-05-05 14:10:00|38954.8|38842.8|38925|38813|38992.9|38880.9|38841.5|38729.5|614
1651760100000|2022-05-05 14:15:00|38931.4|38819.4|38826|38714|38931.5|38819.5|38777.1|38665.1|622
1651760400000|2022-05-05 14:20:00|38826.7|38714.7|38661.1|38549.1|38847|38735|38596.8|38484.8|599
1651760700000|2022-05-05 14:25:00|38659.8|38547.8|38704.1|38592.1|38741.3|38629.3|38657|38545|694
1651761000000|2022-05-05 14:30:00|38703.3|38591.3|38537.9|38425.9|38709.4|38597.4|38508.5|38396.5|672
1651761300000|2022-05-05 14:35:00|38538.1|38426.1|38466.5|38354.5|38614.9|38502.9|38463.8|38351.8|692
1651761600000|2022-05-05 14:40:00|38469.9|38357.9|38439.1|38327.1|38469.9|38357.9|38300.6|38188.6|821
1651761900000|2022-05-05 14:45:00|38438.4|38326.4|38300.3|38188.3|38449.3|38337.3|38247.2|38135.2|563
1651762200000|2022-05-05 14:50:00|38303.1|38191.1|38246|38134|38355.4|38243.4|38238.6|38126.6|687
1651762500000|2022-05-05 14:55:00|38250.3|38138.3|38270.6|38158.6|38317.3|38205.3|38179.3|38067.3|627
1651762800000|2022-05-05 15:00:00|38267.2|38155.2|38057|37945|38275.4|38163.4|38057|37945|716
1651763100000|2022-05-05 15:05:00|38056.8|37944.8|37007.5|36895.5|38056.8|37944.8|36690.5|36578.5|921
1651763400000|2022-05-05 15:10:00|36998.2|36886.2|37288|37176|37535.5|37423.5|36986.1|36874.1|1055
1651763700000|2022-05-05 15:15:00|37290.7|37178.7|37355.9|37243.9|37442.3|37330.3|37085.9|36973.9|1001
1651764000000|2022-05-05 15:20:00|37350.6|37238.6|37145.9|37033.9|37387.1|37275.1|37138.9|37026.9|945
1651764300000|2022-05-05 15:25:00|37147.2|37035.2|37164.2|37052.2|37192.6|37080.6|36944.9|36832.9|1034
1651764600000|2022-05-05 15:30:00|37167.4|37055.4|37104.7|36992.7|37291.1|37179.1|37027.5|36915.5|976
1651764900000|2022-05-05 15:35:00|37103.2|36991.2|37175.5|37063.5|37260.5|37148.5|37076.1|36964.1|825
1651765200000|2022-05-05 15:40:00|37175.3|37063.3|37097.3|36985.3|37241.1|37129.1|37092.4|36980.4|799
1651765500000|2022-05-05 15:45:00|37098.1|36986.1|37015.6|36903.6|37124.2|37012.2|37012.8|36900.8|695
1651765800000|2022-05-05 15:50:00|37016.4|36904.4|36740.3|36628.3|37024.2|36912.2|36687.1|36575.1|880
1651766100000|2022-05-05 15:55:00|36745.8|36633.8|36971.4|36859.4|37032.2|36920.2|36737.7|36625.7|811
1651766400000|2022-05-05 16:00:00|36976.5|36864.5|37057.4|36945.4|37103.6|36991.6|36843.9|36731.9|852
1651766700000|2022-05-05 16:05:00|37059|36947|36965.6|36853.6|37085.9|36973.9|36916.7|36804.7|811
1651767000000|2022-05-05 16:10:00|36965.4|36853.4|37093.9|36981.9|37129.4|37017.4|36900.2|36788.2|706
1651767300000|2022-05-05 16:15:00|37093|36981|37141.6|37029.6|37151.9|37039.9|37052.1|36940.1|594
1651767600000|2022-05-05 16:20:00|37146|37034|37163.7|37051.7|37368|37256|37142.2|37030.2|727
1651767900000|2022-05-05 16:25:00|37163.8|37051.8|37207.9|37095.9|37244.1|37132.1|37131.1|37019.1|661
1651768200000|2022-05-05 16:30:00|37207.2|37095.2|37066.5|36954.5|37209.2|37097.2|37065.7|36953.7|760
1651768500000|2022-05-05 16:35:00|37067.7|36955.7|37021.5|36909.5|37068.1|36956.1|36911|36799|785
1651768800000|2022-05-05 16:40:00|37021.4|36909.4|36972.7|36860.7|37025.7|36913.7|36922.7|36810.7|691
1651769100000|2022-05-05 16:45:00|36973|36861|37040.4|36928.4|37069.6|36957.6|36922.2|36810.2|686
1651769400000|2022-05-05 16:50:00|37038|36926|37099.4|36987.4|37150.6|37038.6|37038|36926|588
1651769700000|2022-05-05 16:55:00|37100.1|36988.1|37095|36983|37151|37039|37079.4|36967.4|477
1651770000000|2022-05-05 17:00:00|37096.9|36984.9|37143.1|37031.1|37214.4|37102.4|37084.1|36972.1|589
1651770300000|2022-05-05 17:05:00|37143.6|37031.6|37185.6|37073.6|37200.9|37088.9|37101.2|36989.2|410
1651770600000|2022-05-05 17:10:00|37184.4|37072.4|37090.8|36978.8|37184.4|37072.4|37090.8|36978.8|491
1651770900000|2022-05-05 17:15:00|37091.1|36979.1|37105.4|36993.4|37135|37023|37010|36898|469
1651771200000|2022-05-05 17:20:00|37101.9|36989.9|37032.5|36920.5|37101.9|36989.9|37030.8|36918.8|360
1651771500000|2022-05-05 17:25:00|37032.4|36920.4|36986.8|36874.8|37032.4|36920.4|36910.2|36798.2|564
1651771800000|2022-05-05 17:30:00|36984.1|36872.1|36957|36845|36984.1|36872.1|36908.9|36796.9|532
1651772100000|2022-05-05 17:35:00|36960.9|36848.9|36958.8|36846.8|37055.5|36943.5|36924.4|36812.4|484
1651772400000|2022-05-05 17:40:00|36954.8|36842.8|36965.1|36853.1|37021.9|36909.9|36929.5|36817.5|487
1651772700000|2022-05-05 17:45:00|36964.2|36852.2|36902.8|36790.8|36969.4|36857.4|36891.6|36779.6|538
1651773000000|2022-05-05 17:50:00|36902.7|36790.7|36927.6|36815.6|36942.1|36830.1|36843.6|36731.6|429
1651773300000|2022-05-05 17:55:00|36933.4|36821.4|36870.4|36758.4|36938.1|36826.1|36854.4|36742.4|518
1651773600000|2022-05-05 18:00:00|36869.4|36757.4|36819|36707|36881.4|36769.4|36807.2|36695.2|510
1651773900000|2022-05-05 18:05:00|36820.6|36708.6|36851.8|36739.8|36904|36792|36759.2|36647.2|511
1651774200000|2022-05-05 18:10:00|36859.7|36747.7|36785.6|36673.6|36859.7|36747.7|36717.8|36605.8|547
1651774500000|2022-05-05 18:15:00|36777.6|36665.6|36857.1|36745.1|36875.5|36763.5|36716|36604|648
1651774800000|2022-05-05 18:20:00|36856|36744|36224.7|36112.7|36865.2|36753.2|36163|36051|668
1651775100000|2022-05-05 18:25:00|36233|36121|36241.2|36129.2|36386.2|36274.2|36109.7|35997.7|934
1651775400000|2022-05-05 18:30:00|36238.5|36126.5|36316.4|36204.4|36398.4|36286.4|36235.8|36123.8|768
1651775700000|2022-05-05 18:35:00|36319.2|36207.2|36390.4|36278.4|36471.4|36359.4|36318.9|36206.9|819
1651776000000|2022-05-05 18:40:00|36391.8|36279.8|36385.8|36273.8|36414.3|36302.3|36323.6|36211.6|733
1651776300000|2022-05-05 18:45:00|36392.2|36280.2|36482|36370|36555.1|36443.1|36392.2|36280.2|760
1651776600000|2022-05-05 18:50:00|36481.7|36369.7|36455.3|36343.3|36651.1|36539.1|36455.3|36343.3|900
1651776900000|2022-05-05 18:55:00|36453.3|36341.3|36439.4|36327.4|36453.3|36341.3|36336|36224|735
1651777200000|2022-05-05 19:00:00|36440.1|36328.1|36221.2|36109.2|36443.8|36331.8|36180.2|36068.2|898
1651777500000|2022-05-05 19:05:00|36225.2|36113.2|36045.3|35933.3|36266.8|36154.8|35877.4|35765.4|908
1651777800000|2022-05-05 19:10:00|36045.9|35933.9|35951.1|35839.1|36111.8|35999.8|35925.4|35813.4|913
1651778100000|2022-05-05 19:15:00|35948.2|35836.2|35861.3|35749.3|36006.1|35894.1|35648.4|35536.4|1043
1651778400000|2022-05-05 19:20:00|35868.1|35756.1|35882.8|35770.8|35966.5|35854.5|35812.3|35700.3|965
1651778700000|2022-05-05 19:25:00|35885.5|35773.5|35902.3|35790.3|35999.3|35887.3|35878.4|35766.4|753
1651779000000|2022-05-05 19:30:00|35902|35790|36049.4|35937.4|36075.3|35963.3|35834|35722|886
1651779300000|2022-05-05 19:35:00|36049.7|35937.7|36083.2|35971.2|36226.5|36114.5|36016.5|35904.5|1007
1651779600000|2022-05-05 19:40:00|36084.9|35972.9|36181|36069|36248.4|36136.4|36084.9|35972.9|936
1651779900000|2022-05-05 19:45:00|36180.8|36068.8|36084.8|35972.8|36227.6|36115.6|36014.8|35902.8|834
1651780200000|2022-05-05 19:50:00|36085.1|35973.1|36347.9|36235.9|36423.8|36311.8|36085.1|35973.1|1011
1651780500000|2022-05-05 19:55:00|36355.2|36243.2|36383.9|36271.9|36408.7|36296.7|36300.3|36188.3|905
1651780800000|2022-05-05 20:00:00|36380.3|36268.3|36255.6|36143.6|36380.3|36268.3|36197.3|36085.3|936
1651781100000|2022-05-05 20:05:00|36256.5|36144.5|36258.8|36146.8|36301|36189|36207|36095|650
1651781400000|2022-05-05 20:10:00|36257|36145|36439.9|36327.9|36449|36337|36243.2|36131.2|565
1651781700000|2022-05-05 20:15:00|36439.2|36327.2|36348.8|36236.8|36445.1|36333.1|36323.5|36211.5|480
1651782000000|2022-05-05 20:20:00|36347.1|36235.1|36289.2|36177.2|36357.7|36245.7|36269.6|36157.6|419
1651782300000|2022-05-05 20:25:00|36287.5|36175.5|36270.3|36158.3|36304.2|36192.2|36250.9|36138.9|425
1651782600000|2022-05-05 20:30:00|36272.2|36160.2|36367.7|36255.7|36378.8|36266.8|36223.4|36111.4|527
1651782900000|2022-05-05 20:35:00|36367.8|36255.8|36318.1|36206.1|36401.8|36289.8|36307.1|36195.1|456
1651783200000|2022-05-05 20:40:00|36316.6|36204.6|36363.8|36251.8|36368|36256|36295.9|36183.9|264
1651783500000|2022-05-05 20:45:00|36360.3|36248.3|36370.1|36258.1|36383.6|36271.6|36318|36206|338
1651783800000|2022-05-05 20:50:00|36369.7|36257.7|36420.7|36308.7|36420.7|36308.7|36355.2|36243.2|276
1651784100000|2022-05-05 20:55:00|36421.5|36309.5|36519.3|36407.3|36520.4|36408.4|36416.3|36304.3|470
1651784400000|2022-05-05 21:00:00|36519.6|36407.6|36481.5|36369.5|36520.5|36408.5|36459.8|36347.8|435
1651784700000|2022-05-05 21:05:00|36481.2|36369.2|36415.4|36303.4|36481.2|36369.2|36409.5|36297.5|266
1651785000000|2022-05-05 21:10:00|36415.8|36303.8|36444.1|36332.1|36450.1|36338.1|36394.4|36282.4|187
1651785300000|2022-05-05 21:15:00|36443.4|36331.4|36518.3|36406.3|36518.3|36406.3|36435.1|36323.1|151
1651785600000|2022-05-05 21:20:00|36526.4|36414.4|36631.7|36519.7|36651.5|36539.5|36526.4|36414.4|230
1651785900000|2022-05-05 21:25:00|36635|36523|36560.5|36448.5|36635|36523|36559.5|36447.5|254
1651786200000|2022-05-05 21:30:00|36560.2|36448.2|36591.4|36479.4|36607|36495|36519.9|36407.9|351
1651786500000|2022-05-05 21:35:00|36591.6|36479.6|36625.9|36513.9|36638.9|36526.9|36551.6|36439.6|258
1651786800000|2022-05-05 21:40:00|36625.4|36513.4|36621.7|36509.7|36656|36544|36598|36486|229
1651787100000|2022-05-05 21:45:00|36621.8|36509.8|36542.5|36430.5|36630.6|36518.6|36542.5|36430.5|209
1651787400000|2022-05-05 21:50:00|36543.4|36431.4|36535.9|36423.9|36568.7|36456.7|36511.7|36399.7|231
1651787700000|2022-05-05 21:55:00|36536|36424|36514.6|36402.6|36551|36439|36500.1|36388.1|237
1651788000000|2022-05-05 22:00:00|36515.9|36403.9|36490.2|36378.2|36536.7|36424.7|36458.1|36346.1|328
1651788300000|2022-05-05 22:05:00|36487|36375|36518.3|36406.3|36549.5|36437.5|36479.7|36367.7|187
1651788600000|2022-05-05 22:10:00|36521.8|36409.8|36522|36410|36531|36419|36488.3|36376.3|169
1651788900000|2022-05-05 22:15:00|36521.6|36409.6|36447.3|36335.3|36521.6|36409.6|36446.6|36334.6|213
1651789200000|2022-05-05 22:20:00|36442.6|36330.6|36467.1|36355.1|36471|36359|36421.9|36309.9|222
1651789500000|2022-05-05 22:25:00|36466.3|36354.3|36442.9|36330.9|36467.5|36355.5|36387|36275|333
1651789800000|2022-05-05 22:30:00|36443.4|36331.4|36492.4|36380.4|36494.5|36382.5|36442.1|36330.1|204
1651790100000|2022-05-05 22:35:00|36493.3|36381.3|36416|36304|36494.7|36382.7|36414.2|36302.2|305
1651790400000|2022-05-05 22:40:00|36414|36302|36414.4|36302.4|36453.3|36341.3|36413.4|36301.4|166
1651790700000|2022-05-05 22:45:00|36414|36302|36421.1|36309.1|36431.4|36319.4|36400.4|36288.4|139
1651791000000|2022-05-05 22:50:00|36423.6|36311.6|36314.4|36202.4|36423.6|36311.6|36296.4|36184.4|403
1651791300000|2022-05-05 22:55:00|36317.4|36205.4|36287.9|36175.9|36336.5|36224.5|36274.4|36162.4|303
1651791600000|2022-05-05 23:00:00|36292|36180|36356.7|36244.7|36366|36254|36284.8|36172.8|242
1651791900000|2022-05-05 23:05:00|36357.2|36245.2|36447.3|36335.3|36450.4|36338.4|36353.3|36241.3|192
1651792200000|2022-05-05 23:10:00|36446.8|36334.8|36543.9|36431.9|36582.7|36470.7|36387.4|36275.4|331
1651792500000|2022-05-05 23:15:00|36538.5|36426.5|36513.8|36401.8|36635.5|36523.5|36508.3|36396.3|500
1651792800000|2022-05-05 23:20:00|36515.3|36403.3|36544|36432|36562.3|36450.3|36463.1|36351.1|276
1651793100000|2022-05-05 23:25:00|36536|36424|36565.6|36453.6|36587.2|36475.2|36515.6|36403.6|330
1651793400000|2022-05-05 23:30:00|36567.2|36455.2|36557|36445|36589.2|36477.2|36527.6|36415.6|241
1651793700000|2022-05-05 23:35:00|36555|36443|36558.7|36446.7|36584.1|36472.1|36534.6|36422.6|222
1651794000000|2022-05-05 23:40:00|36557.5|36445.5|36575.3|36463.3|36575.6|36463.6|36508.3|36396.3|143
1651794300000|2022-05-05 23:45:00|36573.2|36461.2|36594.6|36482.6|36597.7|36485.7|36542.6|36430.6|272
1651794600000|2022-05-05 23:50:00|36596.4|36484.4|36625.7|36513.7|36641.7|36529.7|36580.3|36468.3|267
1651794900000|2022-05-05 23:55:00|36624.3|36512.3|36609|36497|36654.2|36542.2|36603.2|36491.2|253
1651795200000|2022-05-06 00:00:00|36605.4|36493.4|36643.5|36531.5|36649.5|36537.5|36566.4|36454.4|385
1651795500000|2022-05-06 00:05:00|36649.5|36537.5|36621.5|36509.5|36722.8|36610.8|36621.4|36509.4|431
1651795800000|2022-05-06 00:10:00|36608.9|36496.9|36548.1|36436.1|36619.6|36507.6|36540.4|36428.4|360
1651796100000|2022-05-06 00:15:00|36543|36431|36540|36428|36573.7|36461.7|36498.5|36386.5|446
1651796400000|2022-05-06 00:20:00|36535.4|36423.4|36558.8|36446.8|36566.3|36454.3|36522.5|36410.5|227
1651796700000|2022-05-06 00:25:00|36557.6|36445.6|36566.1|36454.1|36576.9|36464.9|36548.9|36436.9|143
1651797000000|2022-05-06 00:30:00|36566.6|36454.6|36488|36376|36566.6|36454.6|36473.9|36361.9|308
1651797300000|2022-05-06 00:35:00|36490.5|36378.5|36455.5|36343.5|36491.7|36379.7|36441|36329|172
1651797600000|2022-05-06 00:40:00|36455.1|36343.1|36469.8|36357.8|36481.5|36369.5|36439.5|36327.5|133
1651797900000|2022-05-06 00:45:00|36468.7|36356.7|36429.4|36317.4|36469.8|36357.8|36423.7|36311.7|127
1651798200000|2022-05-06 00:50:00|36428.3|36316.3|36366.8|36254.8|36437.4|36325.4|36358.5|36246.5|206
1651798500000|2022-05-06 00:55:00|36364.2|36252.2|36429.4|36317.4|36450|36338|36362.4|36250.4|256
1651798800000|2022-05-06 01:00:00|36427.6|36315.6|36414.1|36302.1|36462.3|36350.3|36379.3|36267.3|281
1651799100000|2022-05-06 01:05:00|36413.1|36301.1|36381.4|36269.4|36417.9|36305.9|36364.2|36252.2|180
1651799400000|2022-05-06 01:10:00|36378.7|36266.7|36337.6|36225.6|36391.6|36279.6|36336|36224|213
1651799700000|2022-05-06 01:15:00|36337.8|36225.8|36356.7|36244.7|36419.3|36307.3|36331.5|36219.5|236
1651800000000|2022-05-06 01:20:00|36356|36244|36243.1|36131.1|36365.4|36253.4|36243.1|36131.1|161
1651800300000|2022-05-06 01:25:00|36236.5|36124.5|36304.5|36192.5|36330.5|36218.5|36236.5|36124.5|291
1651800600000|2022-05-06 01:30:00|36307.5|36195.5|36271.3|36159.3|36327.2|36215.2|36269.4|36157.4|259
1651800900000|2022-05-06 01:35:00|36266.2|36154.2|36296.5|36184.5|36301.1|36189.1|36266.2|36154.2|228
1651801200000|2022-05-06 01:40:00|36296.6|36184.6|36313.4|36201.4|36343.7|36231.7|36296.6|36184.6|297
1651801500000|2022-05-06 01:45:00|36313.8|36201.8|36291.5|36179.5|36342.5|36230.5|36289.3|36177.3|217
1651801800000|2022-05-06 01:50:00|36286.1|36174.1|36317.9|36205.9|36317.9|36205.9|36266.9|36154.9|280
1651802100000|2022-05-06 01:55:00|36318.6|36206.6|36371.3|36259.3|36371.3|36259.3|36315.4|36203.4|224
1651802400000|2022-05-06 02:00:00|36368.3|36256.3|36395.4|36283.4|36403.5|36291.5|36366.9|36254.9|312
1651802700000|2022-05-06 02:05:00|36392.3|36280.3|36465.5|36353.5|36466.4|36354.4|36391.9|36279.9|130
1651803000000|2022-05-06 02:10:00|36463.5|36351.5|36518.9|36406.9|36520.2|36408.2|36458.1|36346.1|217
1651803300000|2022-05-06 02:15:00|36519|36407|36534.7|36422.7|36584.6|36472.6|36507.4|36395.4|376
1651803600000|2022-05-06 02:20:00|36531.1|36419.1|36563.2|36451.2|36573.9|36461.9|36508.7|36396.7|357
1651803900000|2022-05-06 02:25:00|36561.3|36449.3|36598.9|36486.9|36604.7|36492.7|36544.8|36432.8|311
1651804200000|2022-05-06 02:30:00|36603.7|36491.7|36551.4|36439.4|36604.8|36492.8|36534.1|36422.1|270
1651804500000|2022-05-06 02:35:00|36552.7|36440.7|36537.6|36425.6|36554|36442|36529.1|36417.1|143
1651804800000|2022-05-06 02:40:00|36532.3|36420.3|36552.8|36440.8|36553.6|36441.6|36519.9|36407.9|78
1651805100000|2022-05-06 02:45:00|36553.6|36441.6|36526|36414|36556|36444|36525|36413|141
1651805400000|2022-05-06 02:50:00|36531.2|36419.2|36516|36404|36553.7|36441.7|36500.7|36388.7|103
1651805700000|2022-05-06 02:55:00|36520.3|36408.3|36489.4|36377.4|36521.2|36409.2|36476.1|36364.1|149
1651806000000|2022-05-06 03:00:00|36494.5|36382.5|36506.2|36394.2|36526.2|36414.2|36488|36376|177
1651806300000|2022-05-06 03:05:00|36502.3|36390.3|36504.3|36392.3|36523.1|36411.1|36497.4|36385.4|116
1651806600000|2022-05-06 03:10:00|36503.1|36391.1|36477.3|36365.3|36504.3|36392.3|36446|36334|125
1651806900000|2022-05-06 03:15:00|36476.7|36364.7|36469.7|36357.7|36477.3|36365.3|36436.4|36324.4|213
1651807200000|2022-05-06 03:20:00|36465.8|36353.8|36451.8|36339.8|36465.8|36353.8|36434.7|36322.7|127
1651807500000|2022-05-06 03:25:00|36450.7|36338.7|36441.4|36329.4|36451.8|36339.8|36426|36314|64
1651807800000|2022-05-06 03:30:00|36439.7|36327.7|36474.8|36362.8|36480.8|36368.8|36421.6|36309.6|73
1651808100000|2022-05-06 03:35:00|36477.6|36365.6|36479|36367|36503.2|36391.2|36474.3|36362.3|127
1651808400000|2022-05-06 03:40:00|36477.2|36365.2|36421.2|36309.2|36477.2|36365.2|36416.3|36304.3|91
1651808700000|2022-05-06 03:45:00|36426|36314|36472.9|36360.9|36473.4|36361.4|36426|36314|66
1651809000000|2022-05-06 03:50:00|36476.9|36364.9|36500.1|36388.1|36509|36397|36476.1|36364.1|95
1651809300000|2022-05-06 03:55:00|36501.7|36389.7|36512.8|36400.8|36513.4|36401.4|36439.6|36327.6|192
1651809600000|2022-05-06 04:00:00|36516.2|36404.2|36502.7|36390.7|36526.8|36414.8|36486.1|36374.1|107
1651809900000|2022-05-06 04:05:00|36501.7|36389.7|36451.8|36339.8|36502.7|36390.7|36445.9|36333.9|167
1651810200000|2022-05-06 04:10:00|36444.4|36332.4|36402.8|36290.8|36454.4|36342.4|36400.2|36288.2|206
1651810500000|2022-05-06 04:15:00|36400.4|36288.4|36365.7|36253.7|36441.6|36329.6|36342|36230|225
1651810800000|2022-05-06 04:20:00|36365.9|36253.9|36394.2|36282.2|36405.4|36293.4|36365.9|36253.9|203
1651811100000|2022-05-06 04:25:00|36394|36282|36399.1|36287.1|36412.6|36300.6|36387.5|36275.5|225
1651811400000|2022-05-06 04:30:00|36401.7|36289.7|36414.6|36302.6|36414.6|36302.6|36385.6|36273.6|120
1651811700000|2022-05-06 04:35:00|36411.5|36299.5|36382.3|36270.3|36426|36314|36382.3|36270.3|114
1651812000000|2022-05-06 04:40:00|36386.1|36274.1|36408.2|36296.2|36416|36304|36381.1|36269.1|130
1651812300000|2022-05-06 04:45:00|36414.1|36302.1|36455.4|36343.4|36455.4|36343.4|36405.2|36293.2|182
1651812600000|2022-05-06 04:50:00|36455.8|36343.8|36411.1|36299.1|36468.6|36356.6|36406.5|36294.5|189
1651812900000|2022-05-06 04:55:00|36406.5|36294.5|36485.4|36373.4|36492.1|36380.1|36392.5|36280.5|173
1651813200000|2022-05-06 05:00:00|36482|36370|36511.1|36399.1|36515.9|36403.9|36471|36359|225
1651813500000|2022-05-06 05:05:00|36511|36399|36452.7|36340.7|36521.1|36409.1|36440.2|36328.2|217
1651813800000|2022-05-06 05:10:00|36453|36341|36491.5|36379.5|36504.8|36392.8|36445.4|36333.4|245
1651814100000|2022-05-06 05:15:00|36492.3|36380.3|36506.4|36394.4|36523.5|36411.5|36477.6|36365.6|243
1651814400000|2022-05-06 05:20:00|36506.8|36394.8|36525.8|36413.8|36536.4|36424.4|36506.1|36394.1|135
1651814700000|2022-05-06 05:25:00|36523.8|36411.8|36524.5|36412.5|36530.6|36418.6|36508.5|36396.5|169
1651815000000|2022-05-06 05:30:00|36525.9|36413.9|36501|36389|36530.3|36418.3|36490|36378|194
1651815300000|2022-05-06 05:35:00|36504.8|36392.8|36544.5|36432.5|36547|36435|36504.8|36392.8|158
1651815600000|2022-05-06 05:40:00|36544.2|36432.2|36534.3|36422.3|36545.8|36433.8|36531.9|36419.9|245
1651815900000|2022-05-06 05:45:00|36529.2|36417.2|36532.2|36420.2|36547.6|36435.6|36518.7|36406.7|135
1651816200000|2022-05-06 05:50:00|36532.3|36420.3|36522.7|36410.7|36565.7|36453.7|36519.7|36407.7|214
1651816500000|2022-05-06 05:55:00|36523.9|36411.9|36554.9|36442.9|36559.3|36447.3|36509|36397|182
1651816800000|2022-05-06 06:00:00|36561.3|36449.3|36574.7|36462.7|36584|36472|36547.8|36435.8|174
1651817100000|2022-05-06 06:05:00|36574.3|36462.3|36553.2|36441.2|36606|36494|36538.8|36426.8|212
1651817400000|2022-05-06 06:10:00|36553.1|36441.1|36536.4|36424.4|36574.6|36462.6|36526.4|36414.4|115
1651817700000|2022-05-06 06:15:00|36535.8|36423.8|36506.4|36394.4|36535.8|36423.8|36487|36375|132
1651818000000|2022-05-06 06:20:00|36504.4|36392.4|36539.1|36427.1|36546|36434|36503.4|36391.4|297
1651818300000|2022-05-06 06:25:00|36538|36426|36474.7|36362.7|36538|36426|36472.9|36360.9|158
1651818600000|2022-05-06 06:30:00|36474.8|36362.8|36495.4|36383.4|36495.4|36383.4|36472.7|36360.7|122
1651818900000|2022-05-06 06:35:00|36495|36383|36519.8|36407.8|36522.8|36410.8|36481|36369|214
1651819200000|2022-05-06 06:40:00|36515.3|36403.3|36496.7|36384.7|36523.3|36411.3|36477.3|36365.3|138
1651819500000|2022-05-06 06:45:00|36497|36385|36490.1|36378.1|36509.2|36397.2|36486.3|36374.3|112
1651819800000|2022-05-06 06:50:00|36489.1|36377.1|36450.8|36338.8|36494.7|36382.7|36448.1|36336.1|168
1651820100000|2022-05-06 06:55:00|36454.1|36342.1|36464.8|36352.8|36473.6|36361.6|36454.1|36342.1|209
1651820400000|2022-05-06 07:00:00|36469.6|36357.6|36458.3|36346.3|36469.6|36357.6|36421.5|36309.5|228
1651820700000|2022-05-06 07:05:00|36461.9|36349.9|36461.2|36349.2|36477.9|36365.9|36431.1|36319.1|306
1651821000000|2022-05-06 07:10:00|36461.1|36349.1|36457.9|36345.9|36462.8|36350.8|36440.5|36328.5|98
1651821300000|2022-05-06 07:15:00|36459.8|36347.8|36497.2|36385.2|36498.9|36386.9|36459.5|36347.5|248
1651821600000|2022-05-06 07:20:00|36498.9|36386.9|36450.4|36338.4|36505.2|36393.2|36449.9|36337.9|194
1651821900000|2022-05-06 07:25:00|36448|36336|36430.9|36318.9|36483.3|36371.3|36425.5|36313.5|235
1651822200000|2022-05-06 07:30:00|36430.2|36318.2|36414.1|36302.1|36438.7|36326.7|36405.6|36293.6|185
1651822500000|2022-05-06 07:35:00|36414|36302|36131.7|36019.7|36422.4|36310.4|36095.8|35983.8|653
1651822800000|2022-05-06 07:40:00|36134.5|36022.5|35983.4|35871.4|36137.1|36025.1|35916.7|35804.7|871
1651823100000|2022-05-06 07:45:00|35980.3|35868.3|36144.9|36032.9|36170.8|36058.8|35924.1|35812.1|699
1651823400000|2022-05-06 07:50:00|36150.5|36038.5|36402.1|36290.1|36461|36349|36142.9|36030.9|778
1651823700000|2022-05-06 07:55:00|36402.4|36290.4|36439.9|36327.9|36496|36384|36400.1|36288.1|545
1651824000000|2022-05-06 08:00:00|36438.8|36326.8|36283.8|36171.8|36438.8|36326.8|36239.6|36127.6|768
1651824300000|2022-05-06 08:05:00|36289.4|36177.4|36460.9|36348.9|36560.3|36448.3|36265.6|36153.6|733
1651824600000|2022-05-06 08:10:00|36459.6|36347.6|36311.7|36199.7|36465.9|36353.9|36311.7|36199.7|486
1651824900000|2022-05-06 08:15:00|36313.3|36201.3|36350|36238|36410.7|36298.7|36246.3|36134.3|497
1651825200000|2022-05-06 08:20:00|36349.4|36237.4|36373.7|36261.7|36386.5|36274.5|36296|36184|506
1651825500000|2022-05-06 08:25:00|36373.8|36261.8|36347.7|36235.7|36407.1|36295.1|36340.2|36228.2|374
1651825800000|2022-05-06 08:30:00|36358|36246|36410.4|36298.4|36453.2|36341.2|36347.6|36235.6|435
1651826100000|2022-05-06 08:35:00|36410.1|36298.1|36330.2|36218.2|36417.8|36305.8|36320.3|36208.3|405
1651826400000|2022-05-06 08:40:00|36326.3|36214.3|36286.9|36174.9|36339.3|36227.3|36266.9|36154.9|368
1651826700000|2022-05-06 08:45:00|36285.9|36173.9|36301.5|36189.5|36324.8|36212.8|36249.3|36137.3|484
1651827000000|2022-05-06 08:50:00|36301.2|36189.2|36266|36154|36360.5|36248.5|36259.5|36147.5|282
1651827300000|2022-05-06 08:55:00|36259|36147|36273.4|36161.4|36321.5|36209.5|36259|36147|348
1651827600000|2022-05-06 09:00:00|36273.1|36161.1|36308.8|36196.8|36312|36200|36272.1|36160.1|185
1651827900000|2022-05-06 09:05:00|36310|36198|36269.9|36157.9|36312.4|36200.4|36241.3|36129.3|346
1651828200000|2022-05-06 09:10:00|36270.2|36158.2|36263.8|36151.8|36287.6|36175.6|36244.1|36132.1|261
1651828500000|2022-05-06 09:15:00|36264.1|36152.1|36283.4|36171.4|36300.9|36188.9|36224.1|36112.1|286
1651828800000|2022-05-06 09:20:00|36276|36164|36326|36214|36331.7|36219.7|36271.4|36159.4|202
1651829100000|2022-05-06 09:25:00|36331.6|36219.6|36365.2|36253.2|36388|36276|36328.1|36216.1|334
1651829400000|2022-05-06 09:30:00|36364.4|36252.4|36400.2|36288.2|36412.6|36300.6|36356|36244|206
1651829700000|2022-05-06 09:35:00|36400|36288|36454.3|36342.3|36470.2|36358.2|36400|36288|268
1651830000000|2022-05-06 09:40:00|36455.2|36343.2|36413.7|36301.7|36480.2|36368.2|36397.8|36285.8|359
1651830300000|2022-05-06 09:45:00|36411.2|36299.2|36432.9|36320.9|36439.7|36327.7|36398.5|36286.5|219
1651830600000|2022-05-06 09:50:00|36433.9|36321.9|36441|36329|36444.9|36332.9|36402.6|36290.6|190
1651830900000|2022-05-06 09:55:00|36438.8|36326.8|36462.5|36350.5|36466.7|36354.7|36424.3|36312.3|144
1651831200000|2022-05-06 10:00:00|36462.4|36350.4|36393.5|36281.5|36482.5|36370.5|36392.8|36280.8|275
1651831500000|2022-05-06 10:05:00|36392.5|36280.5|36396.2|36284.2|36413.7|36301.7|36352.5|36240.5|229
1651831800000|2022-05-06 10:10:00|36395.2|36283.2|36334.1|36222.1|36404.3|36292.3|36327.5|36215.5|338
1651832100000|2022-05-06 10:15:00|36333.3|36221.3|36302.6|36190.6|36342|36230|36292.4|36180.4|209
1651832400000|2022-05-06 10:20:00|36299.6|36187.6|36316.2|36204.2|36328.7|36216.7|36298.2|36186.2|199
1651832700000|2022-05-06 10:25:00|36315.9|36203.9|36308.3|36196.3|36323.3|36211.3|36272.1|36160.1|281
1651833000000|2022-05-06 10:30:00|36305.3|36193.3|36268.3|36156.3|36317.2|36205.2|36265.4|36153.4|281
1651833300000|2022-05-06 10:35:00|36267.1|36155.1|36269.7|36157.7|36280.8|36168.8|36251.2|36139.2|253
1651833600000|2022-05-06 10:40:00|36271.3|36159.3|36148.9|36036.9|36274.7|36162.7|36106.4|35994.4|484
1651833900000|2022-05-06 10:45:00|36156.4|36044.4|36169|36057|36206|36094|36140.8|36028.8|245
1651834200000|2022-05-06 10:50:00|36168.9|36056.9|36085.5|35973.5|36168.9|36056.9|36013.1|35901.1|677
1651834500000|2022-05-06 10:55:00|36083.5|35971.5|35987.8|35875.8|36086.2|35974.2|35868.5|35756.5|791
1651834800000|2022-05-06 11:00:00|35986.2|35874.2|36060.3|35948.3|36174.2|36062.2|35903.7|35791.7|713
1651835100000|2022-05-06 11:05:00|36060.1|35948.1|35969.6|35857.6|36111.9|35999.9|35968.2|35856.2|514
1651835400000|2022-05-06 11:10:00|35970.1|35858.1|35863.8|35751.8|35970.1|35858.1|35786|35674|728
1651835700000|2022-05-06 11:15:00|35863.7|35751.7|35874.7|35762.7|35903.5|35791.5|35842.9|35730.9|615
1651836000000|2022-05-06 11:20:00|35874.5|35762.5|35865.6|35753.6|35900.4|35788.4|35836.6|35724.6|409
1651836300000|2022-05-06 11:25:00|35864|35752|35783.6|35671.6|35867.1|35755.1|35665.9|35553.9|721
1651836600000|2022-05-06 11:30:00|35780.6|35668.6|35864.2|35752.2|35864.2|35752.2|35690.8|35578.8|569
1651836900000|2022-05-06 11:35:00|35865.5|35753.5|35950.8|35838.8|36015.9|35903.9|35849.4|35737.4|590
1651837200000|2022-05-06 11:40:00|35953.1|35841.1|35871.1|35759.1|35997.6|35885.6|35853.6|35741.6|409
1651837500000|2022-05-06 11:45:00|35870|35758|35889.2|35777.2|35932.1|35820.1|35859.9|35747.9|364
1651837800000|2022-05-06 11:50:00|35887.5|35775.5|35854.3|35742.3|35949.3|35837.3|35854.3|35742.3|426
1651838100000|2022-05-06 11:55:00|35852.8|35740.8|35847.3|35735.3|35911.7|35799.7|35833|35721|446
1651838400000|2022-05-06 12:00:00|35845.3|35733.3|35944.5|35832.5|35964.8|35852.8|35838.5|35726.5|377
1651838700000|2022-05-06 12:05:00|35943.9|35831.9|35875|35763|35953.2|35841.2|35867|35755|397
1651839000000|2022-05-06 12:10:00|35872.2|35760.2|35779.4|35667.4|35881.4|35769.4|35763.1|35651.1|638
1651839300000|2022-05-06 12:15:00|35779.3|35667.3|35758.2|35646.2|35802.1|35690.1|35744.6|35632.6|332
1651839600000|2022-05-06 12:20:00|35756.6|35644.6|35918.2|35806.2|35933.6|35821.6|35756.6|35644.6|472
1651839900000|2022-05-06 12:25:00|35932.4|35820.4|36031.8|35919.8|36098.5|35986.5|35895.9|35783.9|627
1651840200000|2022-05-06 12:30:00|36033|35921|36244.2|36132.2|36310.5|36198.5|36033|35921|890
1651840500000|2022-05-06 12:35:00|36245.4|36133.4|36271.6|36159.6|36387.2|36275.2|36234.3|36122.3|736
1651840800000|2022-05-06 12:40:00|36271.4|36159.4|36144|36032|36271.4|36159.4|36128.6|36016.6|711
1651841100000|2022-05-06 12:45:00|36140.5|36028.5|35940.4|35828.4|36157.3|36045.3|35936.2|35824.2|762
1651841400000|2022-05-06 12:50:00|35940.6|35828.6|35922.6|35810.6|36008.9|35896.9|35829|35717|616
1651841700000|2022-05-06 12:55:00|35921.3|35809.3|35901.1|35789.1|35983.6|35871.6|35849.6|35737.6|651
1651842000000|2022-05-06 13:00:00|35900.6|35788.6|35781.4|35669.4|35959|35847|35781.4|35669.4|584
1651842300000|2022-05-06 13:05:00|35777.2|35665.2|35864.8|35752.8|35930.6|35818.6|35772.1|35660.1|549
1651842600000|2022-05-06 13:10:00|35865.4|35753.4|35990.3|35878.3|36063.9|35951.9|35857.8|35745.8|582
1651842900000|2022-05-06 13:15:00|35991.1|35879.1|36055.8|35943.8|36080.6|35968.6|35933.6|35821.6|474
1651843200000|2022-05-06 13:20:00|36041|35929|36025.5|35913.5|36080.6|35968.6|35997.8|35885.8|589
1651843500000|2022-05-06 13:25:00|36023.8|35911.8|36055.2|35943.2|36074.9|35962.9|36012.5|35900.5|513
1651843800000|2022-05-06 13:30:00|36054.4|35942.4|35717.8|35605.8|36103.8|35991.8|35709.9|35597.9|768
1651844100000|2022-05-06 13:35:00|35722.7|35610.7|35460.2|35348.2|35722.7|35610.7|35347|35235|885
1651844400000|2022-05-06 13:40:00|35464|35352|35560.8|35448.8|35900|35788|35460|35348|1007
1651844700000|2022-05-06 13:45:00|35565.7|35453.7|35673.4|35561.4|35711.2|35599.2|35401.1|35289.1|943
1651845000000|2022-05-06 13:50:00|35669.9|35557.9|35694.7|35582.7|35768.9|35656.9|35576.3|35464.3|949
1651845300000|2022-05-06 13:55:00|35693.3|35581.3|35805.4|35693.4|35834.6|35722.6|35692.3|35580.3|840
1651845600000|2022-05-06 14:00:00|35805.2|35693.2|35883.4|35771.4|35989.5|35877.5|35703.8|35591.8|902
1651845900000|2022-05-06 14:05:00|35886.5|35774.5|35891.3|35779.3|36110.1|35998.1|35879.4|35767.4|829
1651846200000|2022-05-06 14:10:00|35891.2|35779.2|35956|35844|36015.7|35903.7|35786.9|35674.9|773
1651846500000|2022-05-06 14:15:00|35957.1|35845.1|36121.3|36009.3|36243.9|36131.9|35939.7|35827.7|754
1651846800000|2022-05-06 14:20:00|36124.3|36012.3|36056.3|35944.3|36136|36024|35990.7|35878.7|884
1651847100000|2022-05-06 14:25:00|36063.4|35951.4|35883.1|35771.1|36129.5|36017.5|35883.1|35771.1|867
1651847400000|2022-05-06 14:30:00|35883.9|35771.9|35856.5|35744.5|35987.7|35875.7|35805.7|35693.7|778
1651847700000|2022-05-06 14:35:00|35855.4|35743.4|35911.6|35799.6|35930.5|35818.5|35812.2|35700.2|570
1651848000000|2022-05-06 14:40:00|35916.5|35804.5|35977.7|35865.7|36030.3|35918.3|35890.1|35778.1|707
1651848300000|2022-05-06 14:45:00|35977.2|35865.2|36163.7|36051.7|36193|36081|35956.1|35844.1|732
1651848600000|2022-05-06 14:50:00|36162.6|36050.6|36153.9|36041.9|36217.6|36105.6|36078.9|35966.9|770
1651848900000|2022-05-06 14:55:00|36158.8|36046.8|36203.4|36091.4|36286|36174|36130.6|36018.6|757
1651849200000|2022-05-06 15:00:00|36202.7|36090.7|36164.9|36052.9|36261|36149|36138.6|36026.6|706
1651849500000|2022-05-06 15:05:00|36161.1|36049.1|36266|36154|36276|36164|36144.7|36032.7|617
1651849800000|2022-05-06 15:10:00|36266.7|36154.7|36260.7|36148.7|36271.7|36159.7|36158.5|36046.5|583
1651850100000|2022-05-06 15:15:00|36256.3|36144.3|36268.1|36156.1|36302.2|36190.2|36233.7|36121.7|685
1651850400000|2022-05-06 15:20:00|36270.4|36158.4|36445.5|36333.5|36460.2|36348.2|36246|36134|790
1651850700000|2022-05-06 15:25:00|36445.8|36333.8|36350.5|36238.5|36486|36374|36341.5|36229.5|748
1651851000000|2022-05-06 15:30:00|36358.1|36246.1|36209.3|36097.3|36381.1|36269.1|36202.9|36090.9|760
1651851300000|2022-05-06 15:35:00|36209.2|36097.2|36077.9|35965.9|36233.7|36121.7|36077.9|35965.9|673
1651851600000|2022-05-06 15:40:00|36083.4|35971.4|36140.9|36028.9|36195.6|36083.6|36080.8|35968.8|548
1651851900000|2022-05-06 15:45:00|36137.3|36025.3|36154.7|36042.7|36163|36051|36095|35983|451
1651852200000|2022-05-06 15:50:00|36145.1|36033.1|36071.2|35959.2|36266|36154|36004.6|35892.6|713
1651852500000|2022-05-06 15:55:00|36074|35962|36059.6|35947.6|36115.5|36003.5|36013.3|35901.3|544
1651852800000|2022-05-06 16:00:00|36059.3|35947.3|36152.1|36040.1|36170.4|36058.4|36032.9|35920.9|629
1651853100000|2022-05-06 16:05:00|36162.2|36050.2|36129|36017|36258.4|36146.4|36126.3|36014.3|650
1651853400000|2022-05-06 16:10:00|36129.8|36017.8|36028.1|35916.1|36193.3|36081.3|35984.5|35872.5|698
1651853700000|2022-05-06 16:15:00|36027.6|35915.6|36069.3|35957.3|36145.8|36033.8|35988.8|35876.8|606
1651854000000|2022-05-06 16:20:00|36066.1|35954.1|36143.7|36031.7|36222.2|36110.2|36063.3|35951.3|626
1651854300000|2022-05-06 16:25:00|36145|36033|36164.3|36052.3|36226|36114|36132.8|36020.8|575
1651854600000|2022-05-06 16:30:00|36164.9|36052.9|36227|36115|36237.7|36125.7|36134.9|36022.9|495
1651854900000|2022-05-06 16:35:00|36227.9|36115.9|36206.9|36094.9|36245.8|36133.8|36119.1|36007.1|410
1651855200000|2022-05-06 16:40:00|36208.8|36096.8|36198.8|36086.8|36213.1|36101.1|36164.8|36052.8|546
1651855500000|2022-05-06 16:45:00|36196.4|36084.4|36147.6|36035.6|36222|36110|36147.6|36035.6|399
1651855800000|2022-05-06 16:50:00|36149.9|36037.9|36245.2|36133.2|36286.9|36174.9|36094.7|35982.7|488
1651856100000|2022-05-06 16:55:00|36244.8|36132.8|36271.5|36159.5|36291.5|36179.5|36213.5|36101.5|468
1651856400000|2022-05-06 17:00:00|36273.1|36161.1|36274.4|36162.4|36286.1|36174.1|36217.5|36105.5|456
1651856700000|2022-05-06 17:05:00|36276.2|36164.2|36215.9|36103.9|36276.2|36164.2|36178.1|36066.1|443
1651857000000|2022-05-06 17:10:00|36226.1|36114.1|36173.2|36061.2|36226.1|36114.1|36163.9|36051.9|324
1651857300000|2022-05-06 17:15:00|36175.3|36063.3|36122.1|36010.1|36195.8|36083.8|36093.8|35981.8|449
1651857600000|2022-05-06 17:20:00|36113.6|36001.6|36137.2|36025.2|36229.5|36117.5|36074.1|35962.1|619
1651857900000|2022-05-06 17:25:00|36138.7|36026.7|36146|36034|36178.6|36066.6|36105.6|35993.6|532
1651858200000|2022-05-06 17:30:00|36151.8|36039.8|36131.4|36019.4|36182.1|36070.1|36109.1|35997.1|482
1651858500000|2022-05-06 17:35:00|36124.8|36012.8|36082.4|35970.4|36176.9|36064.9|36060.3|35948.3|472
1651858800000|2022-05-06 17:40:00|36077.4|35965.4|36073.7|35961.7|36151.1|36039.1|36057.4|35945.4|473
1651859100000|2022-05-06 17:45:00|36068.8|35956.8|36049.7|35937.7|36099|35987|36036.9|35924.9|526
1651859400000|2022-05-06 17:50:00|36049.3|35937.3|35931.6|35819.6|36052.9|35940.9|35917.9|35805.9|528
1651859700000|2022-05-06 17:55:00|35934.2|35822.2|35944.9|35832.9|35988.4|35876.4|35927.4|35815.4|278
1651860000000|2022-05-06 18:00:00|35949.7|35837.7|35943.3|35831.3|36006|35894|35927.6|35815.6|372
1651860300000|2022-05-06 18:05:00|35943.1|35831.1|35905.8|35793.8|35945.1|35833.1|35901.4|35789.4|260
1651860600000|2022-05-06 18:10:00|35905.5|35793.5|35962.3|35850.3|35984.1|35872.1|35904.1|35792.1|196
1651860900000|2022-05-06 18:15:00|35961.8|35849.8|36017.8|35905.8|36033|35921|35960.7|35848.7|386
1651861200000|2022-05-06 18:20:00|36010.9|35898.9|35996|35884|36039.6|35927.6|35979.3|35867.3|392
1651861500000|2022-05-06 18:25:00|35998.4|35886.4|35979.7|35867.7|36016|35904|35940.3|35828.3|481
1651861800000|2022-05-06 18:30:00|35977.2|35865.2|35951|35839|36017.2|35905.2|35891.6|35779.6|349
1651862100000|2022-05-06 18:35:00|35951.4|35839.4|36036.3|35924.3|36040.7|35928.7|35937.6|35825.6|321
1651862400000|2022-05-06 18:40:00|36036.8|35924.8|36014.7|35902.7|36064.5|35952.5|36011.1|35899.1|370
1651862700000|2022-05-06 18:45:00|36010|35898|36102.7|35990.7|36103.1|35991.1|35997.3|35885.3|311
1651863000000|2022-05-06 18:50:00|36100.9|35988.9|36089.9|35977.9|36156|36044|36047.6|35935.6|484
1651863300000|2022-05-06 18:55:00|36092.4|35980.4|36015.8|35903.8|36124.3|36012.3|36011.8|35899.8|392
1651863600000|2022-05-06 19:00:00|36020.8|35908.8|36046|35934|36046|35934|35937.7|35825.7|359
1651863900000|2022-05-06 19:05:00|36036.3|35924.3|35970.2|35858.2|36082.4|35970.4|35960.3|35848.3|292
1651864200000|2022-05-06 19:10:00|35970.7|35858.7|36004.4|35892.4|36046|35934|35970.7|35858.7|352
1651864500000|2022-05-06 19:15:00|36012.1|35900.1|35996.9|35884.9|36031.6|35919.6|35926.7|35814.7|399
1651864800000|2022-05-06 19:20:00|35997.9|35885.9|35921.5|35809.5|35998.4|35886.4|35907.2|35795.2|436
1651865100000|2022-05-06 19:25:00|35918.7|35806.7|36020.9|35908.9|36038.5|35926.5|35900|35788|287
1651865400000|2022-05-06 19:30:00|36017.6|35905.6|36085.9|35973.9|36091.8|35979.8|36013.9|35901.9|362
1651865700000|2022-05-06 19:35:00|36085.3|35973.3|36114|36002|36190.9|36078.9|36083.4|35971.4|453
1651866000000|2022-05-06 19:40:00|36113.6|36001.6|36121|36009|36157.5|36045.5|36104.4|35992.4|554
1651866300000|2022-05-06 19:45:00|36121.3|36009.3|36168.9|36056.9|36192.8|36080.8|36106.5|35994.5|453
1651866600000|2022-05-06 19:50:00|36165.4|36053.4|36143.5|36031.5|36199.5|36087.5|36137.3|36025.3|389
1651866900000|2022-05-06 19:55:00|36145|36033|36057.6|35945.6|36149|36037|36013.9|35901.9|676
1651867200000|2022-05-06 20:00:00|36057.7|35945.7|35972|35860|36058.9|35946.9|35972|35860|323
1651867500000|2022-05-06 20:05:00|35971.9|35859.9|36003.9|35891.9|36016.8|35904.8|35966.4|35854.4|340
1651867800000|2022-05-06 20:10:00|36003.7|35891.7|35966.2|35854.2|36019.9|35907.9|35962.1|35850.1|345
1651868100000|2022-05-06 20:15:00|35966.1|35854.1|35932.8|35820.8|35979.4|35867.4|35932.2|35820.2|285
1651868400000|2022-05-06 20:20:00|35932.7|35820.7|35953.9|35841.9|35960|35848|35927.9|35815.9|273
1651868700000|2022-05-06 20:25:00|35953.5|35841.5|35956.6|35844.6|35975.1|35863.1|35952.6|35840.6|267
1651869000000|2022-05-06 20:30:00|35956|35844|35968.7|35856.7|35987|35875|35932.5|35820.5|423
1651869300000|2022-05-06 20:35:00|35968.8|35856.8|35987.9|35875.9|35995.9|35883.9|35945.3|35833.3|219
1651869600000|2022-05-06 20:40:00|35987.7|35875.7|36027.1|35915.1|36030.1|35918.1|35982.7|35870.7|226
1651869900000|2022-05-06 20:45:00|36027.3|35915.3|36094.2|35982.2|36101.8|35989.8|36025.3|35913.3|332
1651870200000|2022-05-06 20:50:00|36093.9|35981.9|36160.5|36048.5|36160.6|36048.6|36087.7|35975.7|338
1651870500000|2022-05-06 20:55:00|36160.6|36048.6|36127.5|36015.5|36164.2|36052.2|36127.5|36015.5|254
1651906800000|2022-05-07 07:00:00|35867.3|35755.3|35870.7|35758.7|35883.1|35771.1|35865.6|35753.6|106
1651907100000|2022-05-07 07:05:00|35870.4|35758.4|35863|35751|35880.2|35768.2|35863|35751|167
1651907400000|2022-05-07 07:10:00|35863.1|35751.1|35864.5|35752.5|35867|35755|35851.8|35739.8|179
1651907700000|2022-05-07 07:15:00|35864.2|35752.2|35919.9|35807.9|35919.9|35807.9|35863.1|35751.1|195
1651908000000|2022-05-07 07:20:00|35919.7|35807.7|35909.2|35797.2|35920.9|35808.9|35906.4|35794.4|184
1651908300000|2022-05-07 07:25:00|35909.1|35797.1|35893|35781|35916.4|35804.4|35891.6|35779.6|164
1651908600000|2022-05-07 07:30:00|35891.6|35779.6|35924.7|35812.7|35932.5|35820.5|35880.4|35768.4|149
1651908900000|2022-05-07 07:35:00|35924.8|35812.8|35956.2|35844.2|35961.9|35849.9|35924.8|35812.8|281
1651909200000|2022-05-07 07:40:00|35956.3|35844.3|35978.3|35866.3|35978.3|35866.3|35945.7|35833.7|187
1651909500000|2022-05-07 07:45:00|35978.7|35866.7|35967.9|35855.9|35993|35881|35961.4|35849.4|202
1651909800000|2022-05-07 07:50:00|35968.8|35856.8|35987.8|35875.8|36007.3|35895.3|35968.4|35856.4|213
1651910100000|2022-05-07 07:55:00|35987.5|35875.5|35978.1|35866.1|36005.7|35893.7|35970.4|35858.4|163
1651910400000|2022-05-07 08:00:00|35977.8|35865.8|35986.9|35874.9|36008.5|35896.5|35977.6|35865.6|194
1651910700000|2022-05-07 08:05:00|35987.5|35875.5|35958.9|35846.9|35987.5|35875.5|35940.6|35828.6|182
1651911000000|2022-05-07 08:10:00|35955.5|35843.5|36031.8|35919.8|36033|35921|35955.4|35843.4|242
1651911300000|2022-05-07 08:15:00|36032|35920|36038.9|35926.9|36102.1|35990.1|36027.7|35915.7|408
1651911600000|2022-05-07 08:20:00|36030.2|35918.2|36013.2|35901.2|36035.9|35923.9|36011.5|35899.5|218
1651911900000|2022-05-07 08:25:00|36013.1|35901.1|36009.1|35897.1|36021.4|35909.4|35986.7|35874.7|186
1651912200000|2022-05-07 08:30:00|36008.2|35896.2|36012.3|35900.3|36054.5|35942.5|36004.1|35892.1|281
1651912500000|2022-05-07 08:35:00|36012.2|35900.2|36009.7|35897.7|36012.2|35900.2|35995.2|35883.2|130
1651912800000|2022-05-07 08:40:00|36012.8|35900.8|36032.8|35920.8|36033.9|35921.9|35996|35884|160
1651913100000|2022-05-07 08:45:00|36032.9|35920.9|36095.5|35983.5|36121.1|36009.1|36032.9|35920.9|435
1651913400000|2022-05-07 08:50:00|36095.6|35983.6|36074.6|35962.6|36095.6|35983.6|36065.9|35953.9|211
1651913700000|2022-05-07 08:55:00|36074.1|35962.1|36074|35962|36099.7|35987.7|36074|35962|204
1651914000000|2022-05-07 09:00:00|36067.9|35955.9|36049.6|35937.6|36074.1|35962.1|36048.8|35936.8|205
1651914300000|2022-05-07 09:05:00|36050.6|35938.6|36042.5|35930.5|36051.8|35939.8|36042.5|35930.5|166
1651914600000|2022-05-07 09:10:00|36036.9|35924.9|36073.1|35961.1|36084.2|35972.2|36036.4|35924.4|144
1651914900000|2022-05-07 09:15:00|36072.9|35960.9|36084.2|35972.2|36102.8|35990.8|36068.1|35956.1|298
1651915200000|2022-05-07 09:20:00|36084.1|35972.1|36063.9|35951.9|36093|35981|36063.2|35951.2|186
1651915500000|2022-05-07 09:25:00|36064.1|35952.1|36064.9|35952.9|36067.2|35955.2|36045.3|35933.3|179
1651915800000|2022-05-07 09:30:00|36065|35953|36055.2|35943.2|36077.9|35965.9|36052.6|35940.6|201
1651916100000|2022-05-07 09:35:00|36054.9|35942.9|36059.7|35947.7|36062.6|35950.6|36044.1|35932.1|147
1651916400000|2022-05-07 09:40:00|36059.8|35947.8|36072.6|35960.6|36078.6|35966.6|36046.5|35934.5|240
1651916700000|2022-05-07 09:45:00|36072.7|35960.7|36038.3|35926.3|36072.7|35960.7|36028.4|35916.4|198
1651917000000|2022-05-07 09:50:00|36038.2|35926.2|36056.4|35944.4|36056.6|35944.6|36028.2|35916.2|240
1651917300000|2022-05-07 09:55:00|36056.2|35944.2|36040.9|35928.9|36061.1|35949.1|36036.7|35924.7|264
1651917600000|2022-05-07 10:00:00|36041.1|35929.1|36049.5|35937.5|36055.5|35943.5|36014.9|35902.9|244
1651917900000|2022-05-07 10:05:00|36049.6|35937.6|36063.9|35951.9|36064.5|35952.5|36048.3|35936.3|212
1651918200000|2022-05-07 10:10:00|36067.2|35955.2|36069.9|35957.9|36072.6|35960.6|36062.1|35950.1|304
1651918500000|2022-05-07 10:15:00|36069.7|35957.7|36053.5|35941.5|36076.1|35964.1|36033.1|35921.1|257
1651918800000|2022-05-07 10:20:00|36050.9|35938.9|36080|35968|36080.1|35968.1|36050.9|35938.9|102
1651919100000|2022-05-07 10:25:00|36081.3|35969.3|36093.2|35981.2|36094.7|35982.7|36073.2|35961.2|199
1651919400000|2022-05-07 10:30:00|36093.1|35981.1|36102|35990|36102.5|35990.5|36071.6|35959.6|117
1651919700000|2022-05-07 10:35:00|36104|35992|36140.8|36028.8|36188.5|36076.5|36101.3|35989.3|375
1651920000000|2022-05-07 10:40:00|36142.3|36030.3|36139.4|36027.4|36161.6|36049.6|36135.5|36023.5|173
1651920300000|2022-05-07 10:45:00|36139.1|36027.1|36116|36004|36139.1|36027.1|36110.2|35998.2|190
1651920600000|2022-05-07 10:50:00|36115.1|36003.1|36100.5|35988.5|36120.5|36008.5|36091.9|35979.9|139
1651920900000|2022-05-07 10:55:00|36100.6|35988.6|36137.4|36025.4|36137.4|36025.4|36089|35977|170
1651921200000|2022-05-07 11:00:00|36137|36025|36132|36020|36144.8|36032.8|36124.1|36012.1|202
1651921500000|2022-05-07 11:05:00|36131.9|36019.9|36117.6|36005.6|36147.1|36035.1|36112.2|36000.2|165
1651921800000|2022-05-07 11:10:00|36116.3|36004.3|36166.6|36054.6|36175.2|36063.2|36114|36002|241
1651922100000|2022-05-07 11:15:00|36166.5|36054.5|36183.2|36071.2|36189.5|36077.5|36159.8|36047.8|215
1651922400000|2022-05-07 11:20:00|36182.4|36070.4|36150|36038|36182.6|36070.6|36146.7|36034.7|233
1651922700000|2022-05-07 11:25:00|36149.8|36037.8|36137.7|36025.7|36149.8|36037.8|36135.5|36023.5|123
1651923000000|2022-05-07 11:30:00|36138.5|36026.5|36117.3|36005.3|36139.5|36027.5|36115.5|36003.5|171
1651923300000|2022-05-07 11:35:00|36117.2|36005.2|36101.5|35989.5|36117.2|36005.2|36101.1|35989.1|136
1651923600000|2022-05-07 11:40:00|36101.4|35989.4|36106.2|35994.2|36121.6|36009.6|36071.9|35959.9|296
1651923900000|2022-05-07 11:45:00|36106.3|35994.3|36092.5|35980.5|36120.4|36008.4|36080.3|35968.3|230
1651924200000|2022-05-07 11:50:00|36092|35980|36112.7|36000.7|36113.1|36001.1|36091.4|35979.4|199
1651924500000|2022-05-07 11:55:00|36112.8|36000.8|36108.4|35996.4|36114.5|36002.5|36086.2|35974.2|202
1651924800000|2022-05-07 12:00:00|36108.2|35996.2|36083.7|35971.7|36114.2|36002.2|36083.3|35971.3|159
1651925100000|2022-05-07 12:05:00|36082.8|35970.8|36082.8|35970.8|36083.4|35971.4|36067|35955|197
1651925400000|2022-05-07 12:10:00|36082.9|35970.9|36084.9|35972.9|36088.8|35976.8|36077.4|35965.4|149
1651925700000|2022-05-07 12:15:00|36084.8|35972.8|36070.5|35958.5|36085|35973|36068.6|35956.6|140
1651926000000|2022-05-07 12:20:00|36070.6|35958.6|36074.9|35962.9|36080.5|35968.5|36070.6|35958.6|141
1651926300000|2022-05-07 12:25:00|36074.5|35962.5|36077.8|35965.8|36078.3|35966.3|36068.6|35956.6|54
1651926600000|2022-05-07 12:30:00|36078.6|35966.6|36093.3|35981.3|36094.8|35982.8|36077.8|35965.8|86
1651926900000|2022-05-07 12:35:00|36093.9|35981.9|36100.5|35988.5|36101.2|35989.2|36087.7|35975.7|89
1651927200000|2022-05-07 12:40:00|36100.6|35988.6|36039|35927|36102|35990|36037.7|35925.7|208
1651927500000|2022-05-07 12:45:00|36040.1|35928.1|36086.8|35974.8|36089.8|35977.8|36033.5|35921.5|281
1651927800000|2022-05-07 12:50:00|36086.1|35974.1|36078.8|35966.8|36103|35991|36064.1|35952.1|194
1651928100000|2022-05-07 12:55:00|36080|35968|36087.6|35975.6|36087.8|35975.8|36060.6|35948.6|218
1651928400000|2022-05-07 13:00:00|36088.5|35976.5|36077.7|35965.7|36100.3|35988.3|36067.7|35955.7|224
1651928700000|2022-05-07 13:05:00|36077.3|35965.3|36039.5|35927.5|36077.5|35965.5|36039.5|35927.5|90
1651929000000|2022-05-07 13:10:00|36039.6|35927.6|35964.9|35852.9|36053.7|35941.7|35953.7|35841.7|335
1651929300000|2022-05-07 13:15:00|35965|35853|35962.6|35850.6|35988.6|35876.6|35929.3|35817.3|474
1651929600000|2022-05-07 13:20:00|35964.6|35852.6|35997.6|35885.6|36015.4|35903.4|35964.6|35852.6|291
1651929900000|2022-05-07 13:25:00|35997.8|35885.8|35955.9|35843.9|36012.2|35900.2|35955.5|35843.5|255
1651930200000|2022-05-07 13:30:00|35955.8|35843.8|35971.7|35859.7|35978.5|35866.5|35942.2|35830.2|296
1651930500000|2022-05-07 13:35:00|35972.7|35860.7|35969.7|35857.7|35991.3|35879.3|35969.7|35857.7|284
1651930800000|2022-05-07 13:40:00|35964.2|35852.2|35955.6|35843.6|35983.7|35871.7|35953.3|35841.3|245
1651931100000|2022-05-07 13:45:00|35956|35844|35979.6|35867.6|35988.3|35876.3|35956|35844|317
1651931400000|2022-05-07 13:50:00|35978.9|35866.9|35985.6|35873.6|36004.9|35892.9|35978.9|35866.9|208
1651931700000|2022-05-07 13:55:00|35984.4|35872.4|35958|35846|35984.4|35872.4|35948.1|35836.1|267
1651932000000|2022-05-07 14:00:00|35958.3|35846.3|35971.1|35859.1|35971.6|35859.6|35956.7|35844.7|110
1651932300000|2022-05-07 14:05:00|35971.2|35859.2|35953.8|35841.8|35982.4|35870.4|35948|35836|155
1651932600000|2022-05-07 14:10:00|35954.4|35842.4|35956.6|35844.6|35961.1|35849.1|35945.8|35833.8|216
1651932900000|2022-05-07 14:15:00|35956.5|35844.5|35964.7|35852.7|35974.6|35862.6|35945.9|35833.9|215
1651933200000|2022-05-07 14:20:00|35964.6|35852.6|35977.4|35865.4|35987.7|35875.7|35963.6|35851.6|220
1651933500000|2022-05-07 14:25:00|35977.5|35865.5|35981.5|35869.5|35993.7|35881.7|35977.5|35865.5|115
1651933800000|2022-05-07 14:30:00|35981.3|35869.3|36003.6|35891.6|36008.1|35896.1|35981.3|35869.3|88
1651934100000|2022-05-07 14:35:00|36003.7|35891.7|35995.8|35883.8|36009.5|35897.5|35979.2|35867.2|167
1651934400000|2022-05-07 14:40:00|35995.7|35883.7|35994.9|35882.9|35995.7|35883.7|35974.5|35862.5|201
1651934700000|2022-05-07 14:45:00|35994.8|35882.8|35987.7|35875.7|35994.8|35882.8|35976.7|35864.7|143
1651935000000|2022-05-07 14:50:00|35987.6|35875.6|36019.3|35907.3|36035.3|35923.3|35987.6|35875.6|256
1651935300000|2022-05-07 14:55:00|36019.7|35907.7|36023.4|35911.4|36029.6|35917.6|36014.9|35902.9|202
1651935600000|2022-05-07 15:00:00|36023.2|35911.2|36011.9|35899.9|36023.4|35911.4|36005.9|35893.9|117
1651935900000|2022-05-07 15:05:00|36011.7|35899.7|36026|35914|36043.9|35931.9|36011.6|35899.6|193
1651936200000|2022-05-07 15:10:00|36032.5|35920.5|36042.2|35930.2|36047.3|35935.3|36022.9|35910.9|125
1651936500000|2022-05-07 15:15:00|36041.8|35929.8|36050.9|35938.9|36050.9|35938.9|36028.5|35916.5|169
1651936800000|2022-05-07 15:20:00|36052.9|35940.9|36112.2|36000.2|36128.2|36016.2|36052.4|35940.4|354
1651937100000|2022-05-07 15:25:00|36109.8|35997.8|36066.4|35954.4|36118|36006|36063.9|35951.9|254
1651937400000|2022-05-07 15:30:00|36066.8|35954.8|36035.5|35923.5|36074.6|35962.6|36035.4|35923.4|230
1651937700000|2022-05-07 15:35:00|36035.1|35923.1|36012.2|35900.2|36043.2|35931.2|36012|35900|190
1651938000000|2022-05-07 15:40:00|36011.9|35899.9|36007.5|35895.5|36014|35902|36004.6|35892.6|118
1651938300000|2022-05-07 15:45:00|36008.6|35896.6|36040.5|35928.5|36044|35932|36008.6|35896.6|181
1651938600000|2022-05-07 15:50:00|36040.9|35928.9|36013|35901|36040.9|35928.9|36012.8|35900.8|185
1651938900000|2022-05-07 15:55:00|36012.8|35900.8|36018.8|35906.8|36021.3|35909.3|36010.1|35898.1|127
1651939200000|2022-05-07 16:00:00|36018.4|35906.4|36036.5|35924.5|36036.5|35924.5|36002.5|35890.5|194
1651939500000|2022-05-07 16:05:00|36036.8|35924.8|36026.5|35914.5|36036.8|35924.8|36016.7|35904.7|197
1651939800000|2022-05-07 16:10:00|36026.2|35914.2|36021.5|35909.5|36026.5|35914.5|36003.2|35891.2|125
1651940100000|2022-05-07 16:15:00|36021.4|35909.4|36020.1|35908.1|36022.3|35910.3|36008.5|35896.5|219
1651940400000|2022-05-07 16:20:00|36019.3|35907.3|35983.6|35871.6|36019.7|35907.7|35982.8|35870.8|156
1651940700000|2022-05-07 16:25:00|35983.4|35871.4|36014.6|35902.6|36014.8|35902.8|35983.4|35871.4|203
1651941000000|2022-05-07 16:30:00|36014.3|35902.3|35994.8|35882.8|36014.5|35902.5|35988.8|35876.8|154
1651941300000|2022-05-07 16:35:00|35995|35883|36004.3|35892.3|36008.3|35896.3|35993.9|35881.9|109
1651941600000|2022-05-07 16:40:00|35997.9|35885.9|36005.1|35893.1|36006.2|35894.2|35997.7|35885.7|40
1651941900000|2022-05-07 16:45:00|36004.6|35892.6|35988.9|35876.9|36004.6|35892.6|35984.9|35872.9|77
1651942200000|2022-05-07 16:50:00|35989|35877|35971.9|35859.9|35989|35877|35956.5|35844.5|192
1651942500000|2022-05-07 16:55:00|35971.7|35859.7|36021|35909|36021.9|35909.9|35971.6|35859.6|190
1651942800000|2022-05-07 17:00:00|36020.7|35908.7|36010.8|35898.8|36021.8|35909.8|36006.7|35894.7|138
1651943100000|2022-05-07 17:05:00|36010.2|35898.2|35992.3|35880.3|36010.6|35898.6|35991.3|35879.3|109
1651943400000|2022-05-07 17:10:00|35992.2|35880.2|35977.6|35865.6|35992.2|35880.2|35966.8|35854.8|196
1651943700000|2022-05-07 17:15:00|35977.5|35865.5|35988.1|35876.1|35992.9|35880.9|35965.9|35853.9|153
1651944000000|2022-05-07 17:20:00|35988.7|35876.7|35966|35854|35988.7|35876.7|35944.6|35832.6|183
1651944300000|2022-05-07 17:25:00|35965.6|35853.6|35964.5|35852.5|35966.1|35854.1|35959.1|35847.1|133
1651944600000|2022-05-07 17:30:00|35964.4|35852.4|35949.9|35837.9|35974.4|35862.4|35948.4|35836.4|150
1651944900000|2022-05-07 17:35:00|35950.1|35838.1|35944.8|35832.8|35961.3|35849.3|35934.4|35822.4|190
1651945200000|2022-05-07 17:40:00|35945|35833|35960.3|35848.3|35961.2|35849.2|35943.2|35831.2|138
1651945500000|2022-05-07 17:45:00|35954.2|35842.2|35945.4|35833.4|35961.9|35849.9|35943.2|35831.2|149
1651945800000|2022-05-07 17:50:00|35943.9|35831.9|35942.6|35830.6|35951.2|35839.2|35936|35824|93
1651946100000|2022-05-07 17:55:00|35942.7|35830.7|35941.4|35829.4|35949.5|35837.5|35933.1|35821.1|140
1651946400000|2022-05-07 18:00:00|35941.8|35829.8|35964.2|35852.2|35967.3|35855.3|35936|35824|172
1651946700000|2022-05-07 18:05:00|35963.1|35851.1|35954.9|35842.9|35965.7|35853.7|35948.6|35836.6|111
1651947000000|2022-05-07 18:10:00|35955.2|35843.2|35971.9|35859.9|35973.3|35861.3|35946.3|35834.3|119
1651947300000|2022-05-07 18:15:00|35973.1|35861.1|36045.9|35933.9|36045.9|35933.9|35972.2|35860.2|295
1651947600000|2022-05-07 18:20:00|36045.8|35933.8|36025.7|35913.7|36047.4|35935.4|36025.5|35913.5|166
1651947900000|2022-05-07 18:25:00|36025.4|35913.4|36008.1|35896.1|36033.9|35921.9|36006|35894|189
1651948200000|2022-05-07 18:30:00|36008.2|35896.2|36006.8|35894.8|36022.3|35910.3|36006|35894|114
1651948500000|2022-05-07 18:35:00|36006.7|35894.7|36020.2|35908.2|36020.3|35908.3|35999.2|35887.2|139
1651948800000|2022-05-07 18:40:00|36020.1|35908.1|36006.8|35894.8|36020.1|35908.1|36006.3|35894.3|125
1651949100000|2022-05-07 18:45:00|36006.4|35894.4|35985.2|35873.2|36013.6|35901.6|35977.3|35865.3|151
1651949400000|2022-05-07 18:50:00|35985.3|35873.3|35950.5|35838.5|35989.2|35877.2|35950.2|35838.2|125
1651949700000|2022-05-07 18:55:00|35949.8|35837.8|35959.1|35847.1|35961.7|35849.7|35941.4|35829.4|199
1651950000000|2022-05-07 19:00:00|35955.7|35843.7|35965.3|35853.3|35971.8|35859.8|35946.6|35834.6|187
1651950300000|2022-05-07 19:05:00|35964.9|35852.9|35959.3|35847.3|35972.4|35860.4|35935.1|35823.1|257
1651950600000|2022-05-07 19:10:00|35957.8|35845.8|35966.4|35854.4|35969.5|35857.5|35944.2|35832.2|104
1651950900000|2022-05-07 19:15:00|35966.1|35854.1|35974.4|35862.4|35980.8|35868.8|35965.1|35853.1|106
1651951200000|2022-05-07 19:20:00|35974.9|35862.9|35941.8|35829.8|35976.3|35864.3|35926.2|35814.2|162
1651951500000|2022-05-07 19:25:00|35941.9|35829.9|35950.1|35838.1|35954.9|35842.9|35937|35825|133
1651951800000|2022-05-07 19:30:00|35949.6|35837.6|35948.3|35836.3|35950.1|35838.1|35943.1|35831.1|81
1651952100000|2022-05-07 19:35:00|35948.1|35836.1|35954.4|35842.4|35954.5|35842.5|35942.3|35830.3|77
1651952400000|2022-05-07 19:40:00|35953.3|35841.3|35968.5|35856.5|35969.5|35857.5|35939.1|35827.1|106
1651952700000|2022-05-07 19:45:00|35963.9|35851.9|35952|35840|35963.9|35851.9|35944.4|35832.4|103
1651953000000|2022-05-07 19:50:00|35951.6|35839.6|35941|35829|35954|35842|35940.9|35828.9|117
1651953300000|2022-05-07 19:55:00|35940.3|35828.3|35932.9|35820.9|35940.7|35828.7|35919.5|35807.5|180
1651953600000|2022-05-07 20:00:00|35932.4|35820.4|35890.4|35778.4|35932.4|35820.4|35887|35775|240
1651953900000|2022-05-07 20:05:00|35890.1|35778.1|35903.1|35791.1|35911.2|35799.2|35888.7|35776.7|163
1651954200000|2022-05-07 20:10:00|35903.7|35791.7|35894.9|35782.9|35910.3|35798.3|35888.7|35776.7|162
1651954500000|2022-05-07 20:15:00|35896.4|35784.4|35875.4|35763.4|35896.4|35784.4|35874.3|35762.3|172
1651954800000|2022-05-07 20:20:00|35874.3|35762.3|35886.1|35774.1|35886.5|35774.5|35864.3|35752.3|141
1651955100000|2022-05-07 20:25:00|35888.3|35776.3|35871.6|35759.6|35888.8|35776.8|35866.3|35754.3|170
1651955400000|2022-05-07 20:30:00|35871.5|35759.5|35825.4|35713.4|35873.5|35761.5|35815.8|35703.8|171
1651955700000|2022-05-07 20:35:00|35825|35713|35842.1|35730.1|35859|35747|35825|35713|164
1651956000000|2022-05-07 20:40:00|35843|35731|35838|35726|35845.4|35733.4|35826.6|35714.6|130
1651956300000|2022-05-07 20:45:00|35839.3|35727.3|35820.1|35708.1|35839.3|35727.3|35806.5|35694.5|142
1651956600000|2022-05-07 20:50:00|35820|35708|35857.6|35745.6|35857.7|35745.7|35820|35708|169
1651956900000|2022-05-07 20:55:00|35857.7|35745.7|35836.5|35724.5|35864.1|35752.1|35823.4|35711.4|182
1651957200000|2022-05-07 21:00:00|35836.6|35724.6|35863.8|35751.8|35865.2|35753.2|35824.2|35712.2|138
1651957500000|2022-05-07 21:05:00|35863.7|35751.7|35834.6|35722.6|35864.6|35752.6|35823.1|35711.1|217
1651957800000|2022-05-07 21:10:00|35834.9|35722.9|35520.6|35408.6|35836|35724|35491.4|35379.4|633
1651958100000|2022-05-07 21:15:00|35522.1|35410.1|35522.1|35410.1|35602.2|35490.2|35434.6|35322.6|793
1651958400000|2022-05-07 21:20:00|35522.2|35410.2|35371.6|35259.6|35531.3|35419.3|35256.9|35144.9|669
1651958700000|2022-05-07 21:25:00|35370.9|35258.9|35399.6|35287.6|35481.9|35369.9|35369.6|35257.6|594
1651959000000|2022-05-07 21:30:00|35398.3|35286.3|35512|35400|35571.5|35459.5|35349.2|35237.2|544
1651959300000|2022-05-07 21:35:00|35512.1|35400.1|35531.7|35419.7|35532.5|35420.5|35440.6|35328.6|434
1651959600000|2022-05-07 21:40:00|35532.2|35420.2|35426.9|35314.9|35543.6|35431.6|35422.7|35310.7|525
1651959900000|2022-05-07 21:45:00|35427.4|35315.4|35329.1|35217.1|35498.1|35386.1|35329.1|35217.1|736
1651960200000|2022-05-07 21:50:00|35325.9|35213.9|35284.9|35172.9|35381|35269|35248.9|35136.9|710
1651960500000|2022-05-07 21:55:00|35285.8|35173.8|35073.3|34961.3|35301.5|35189.5|35061.9|34949.9|509
1651960800000|2022-05-07 22:00:00|35081.3|34969.3|35278.1|35166.1|35314.1|35202.1|35081.3|34969.3|983
1651961100000|2022-05-07 22:05:00|35278.3|35166.3|35243.5|35131.5|35306.5|35194.5|35243.5|35131.5|663
1651961400000|2022-05-07 22:10:00|35241.6|35129.6|35306.8|35194.8|35306.8|35194.8|35228.5|35116.5|498
1651961700000|2022-05-07 22:15:00|35307.7|35195.7|35292.1|35180.1|35370.6|35258.6|35269.2|35157.2|581
1651962000000|2022-05-07 22:20:00|35291.7|35179.7|35201.1|35089.1|35291.7|35179.7|35197.8|35085.8|446
1651962300000|2022-05-07 22:25:00|35203.5|35091.5|35262.5|35150.5|35279.2|35167.2|35196.4|35084.4|498
1651962600000|2022-05-07 22:30:00|35262.4|35150.4|35286.7|35174.7|35361.6|35249.6|35261.1|35149.1|551
1651962900000|2022-05-07 22:35:00|35288.3|35176.3|35234|35122|35310.2|35198.2|35227.8|35115.8|449
1651963200000|2022-05-07 22:40:00|35232.8|35120.8|35224.7|35112.7|35250|35138|35216.5|35104.5|429
1651963500000|2022-05-07 22:45:00|35225.9|35113.9|35153|35041|35242.9|35130.9|35151.5|35039.5|570
1651963800000|2022-05-07 22:50:00|35152.8|35040.8|34972.6|34860.6|35168.7|35056.7|34902.1|34790.1|914
1651964100000|2022-05-07 22:55:00|34977.7|34865.7|35099.4|34987.4|35152.9|35040.9|34969.4|34857.4|910
1651964400000|2022-05-07 23:00:00|35099.1|34987.1|35257.8|35145.8|35296.8|35184.8|35079.6|34967.6|797
1651964700000|2022-05-07 23:05:00|35256.2|35144.2|35311.2|35199.2|35370.1|35258.1|35250.7|35138.7|776
1651965000000|2022-05-07 23:10:00|35308.2|35196.2|35486.2|35374.2|35492|35380|35302.3|35190.3|779
1651965300000|2022-05-07 23:15:00|35486.9|35374.9|35482.1|35370.1|35561.5|35449.5|35453.9|35341.9|657
1651965600000|2022-05-07 23:20:00|35483|35371|35493.7|35381.7|35542|35430|35461|35349|507
1651965900000|2022-05-07 23:25:00|35494.7|35382.7|35677.9|35565.9|35736.8|35624.8|35486|35374|828
1651966200000|2022-05-07 23:30:00|35678.4|35566.4|35693.9|35581.9|35799.4|35687.4|35631.7|35519.7|837
1651966500000|2022-05-07 23:35:00|35693.8|35581.8|35651.9|35539.9|35700.2|35588.2|35644.7|35532.7|566
1651966800000|2022-05-07 23:40:00|35652.4|35540.4|35620.4|35508.4|35658.4|35546.4|35613|35501|480
1651967100000|2022-05-07 23:45:00|35621.6|35509.6|35550.5|35438.5|35621.7|35509.7|35550.2|35438.2|552
1651967400000|2022-05-07 23:50:00|35550|35438|35599.4|35487.4|35621.5|35509.5|35537.6|35425.6|481
1651967700000|2022-05-07 23:55:00|35599.7|35487.7|35533.7|35421.7|35599.7|35487.7|35521.4|35409.4|289
1651968000000|2022-05-08 00:00:00|35533.9|35421.9|35459.8|35347.8|35538.2|35426.2|35453.8|35341.8|453
1651968300000|2022-05-08 00:05:00|35459.5|35347.5|35542|35430|35545.9|35433.9|35454.4|35342.4|387
1651968600000|2022-05-08 00:10:00|35542.6|35430.6|35515.2|35403.2|35565.2|35453.2|35510.9|35398.9|225
1651968900000|2022-05-08 00:15:00|35515.8|35403.8|35435.4|35323.4|35516|35404|35434|35322|314
1651969200000|2022-05-08 00:20:00|35434.6|35322.6|35428.4|35316.4|35473.6|35361.6|35389.5|35277.5|487
1651969500000|2022-05-08 00:25:00|35428.5|35316.5|35394.6|35282.6|35428.7|35316.7|35389.2|35277.2|357
1651969800000|2022-05-08 00:30:00|35394.3|35282.3|35372.6|35260.6|35401.7|35289.7|35362.8|35250.8|293
1651970100000|2022-05-08 00:35:00|35371.1|35259.1|35366.1|35254.1|35424.6|35312.6|35361.1|35249.1|277
1651970400000|2022-05-08 00:40:00|35366.5|35254.5|35314.2|35202.2|35366.5|35254.5|35303.8|35191.8|284
1651970700000|2022-05-08 00:45:00|35314.1|35202.1|35296.1|35184.1|35377.7|35265.7|35294.2|35182.2|354
1651971000000|2022-05-08 00:50:00|35295.5|35183.5|35191.3|35079.3|35305.1|35193.1|35184.3|35072.3|464
1651971300000|2022-05-08 00:55:00|35191.9|35079.9|35163.2|35051.2|35212.7|35100.7|35144.4|35032.4|497
1651971600000|2022-05-08 01:00:00|35164.4|35052.4|35214.2|35102.2|35232.6|35120.6|35163.7|35051.7|582
1651971900000|2022-05-08 01:05:00|35214.9|35102.9|35231.4|35119.4|35291.8|35179.8|35214.9|35102.9|530
1651972200000|2022-05-08 01:10:00|35230.2|35118.2|35265.7|35153.7|35273.6|35161.6|35211.3|35099.3|417
1651972500000|2022-05-08 01:15:00|35265.6|35153.6|35149.5|35037.5|35265.9|35153.9|35129.3|35017.3|439
1651972800000|2022-05-08 01:20:00|35148.4|35036.4|35170.5|35058.5|35170.5|35058.5|35040.1|34928.1|710
1651973100000|2022-05-08 01:25:00|35171|35059|35193.3|35081.3|35205.3|35093.3|35161.8|35049.8|512
1651973400000|2022-05-08 01:30:00|35192.4|35080.4|35194.8|35082.8|35216|35104|35111.6|34999.6|553
1651973700000|2022-05-08 01:35:00|35193.1|35081.1|35179.1|35067.1|35200.1|35088.1|35170.8|35058.8|394
1651974000000|2022-05-08 01:40:00|35179.2|35067.2|35158|35046|35205.1|35093.1|35154.5|35042.5|393
1651974300000|2022-05-08 01:45:00|35156.9|35044.9|34987.7|34875.7|35178|35066|34961.2|34849.2|569
1651974600000|2022-05-08 01:50:00|34996.3|34884.3|34907.3|34795.3|35052.8|34940.8|34802.6|34690.6|891
1651974900000|2022-05-08 01:55:00|34910.2|34798.2|34885.4|34773.4|35000.9|34888.9|34875.6|34763.6|810
1651975200000|2022-05-08 02:00:00|34885.6|34773.6|34855.3|34743.3|34980.1|34868.1|34855.3|34743.3|695
1651975500000|2022-05-08 02:05:00|34855.1|34743.1|34764.4|34652.4|34857.3|34745.3|34656.9|34544.9|1011
1651975800000|2022-05-08 02:10:00|34767.4|34655.4|34664|34552|34818.4|34706.4|34660.9|34548.9|869
1651976100000|2022-05-08 02:15:00|34663.8|34551.8|34718.7|34606.7|34742.9|34630.9|34511.5|34399.5|1031
1651976400000|2022-05-08 02:20:00|34717.2|34605.2|34752|34640|34753.9|34641.9|34661.9|34549.9|837
1651976700000|2022-05-08 02:25:00|34752.3|34640.3|34642.4|34530.4|34783.8|34671.8|34613.3|34501.3|845
1651977000000|2022-05-08 02:30:00|34642.6|34530.6|34608.8|34496.8|34663.2|34551.2|34516.7|34404.7|880
1651977300000|2022-05-08 02:35:00|34607.7|34495.7|34585.7|34473.7|34675.5|34563.5|34577.5|34465.5|703
1651977600000|2022-05-08 02:40:00|34584.9|34472.9|34600.5|34488.5|34611.1|34499.1|34532.7|34420.7|749
1651977900000|2022-05-08 02:45:00|34599.6|34487.6|34575.7|34463.7|34647.3|34535.3|34571.4|34459.4|578
1651978200000|2022-05-08 02:50:00|34575.3|34463.3|34423.7|34311.7|34591.2|34479.2|34423.7|34311.7|633
1651978500000|2022-05-08 02:55:00|34424.8|34312.8|34635.5|34523.5|34691.6|34579.6|34404.1|34292.1|946
1651978800000|2022-05-08 03:00:00|34635.4|34523.4|34565.7|34453.7|34686.7|34574.7|34556.4|34444.4|722
1651979100000|2022-05-08 03:05:00|34565.6|34453.6|34462.1|34350.1|34576.7|34464.7|34408.4|34296.4|850
1651979400000|2022-05-08 03:10:00|34461.2|34349.2|34499.5|34387.5|34527.8|34415.8|34297.5|34185.5|927
1651979700000|2022-05-08 03:15:00|34500.5|34388.5|34547.3|34435.3|34580.4|34468.4|34449.8|34337.8|727
1651980000000|2022-05-08 03:20:00|34546.2|34434.2|34574.6|34462.6|34588.4|34476.4|34539.3|34427.3|644
1651980300000|2022-05-08 03:25:00|34575.3|34463.3|34512.9|34400.9|34579.8|34467.8|34497.3|34385.3|638
1651980600000|2022-05-08 03:30:00|34513.1|34401.1|34430.4|34318.4|34533.4|34421.4|34387.1|34275.1|751
1651980900000|2022-05-08 03:35:00|34430.2|34318.2|34353.2|34241.2|34442.8|34330.8|34348.4|34236.4|617
1651981200000|2022-05-08 03:40:00|34352.6|34240.6|34406.5|34294.5|34421.7|34309.7|34351.3|34239.3|558
1651981500000|2022-05-08 03:45:00|34408.5|34296.5|34552.7|34440.7|34558.1|34446.1|34405.7|34293.7|781
1651981800000|2022-05-08 03:50:00|34553.5|34441.5|34519.6|34407.6|34582.1|34470.1|34515.5|34403.5|605
1651982100000|2022-05-08 03:55:00|34519|34407|34541.1|34429.1|34565.1|34453.1|34498.1|34386.1|634
1651982400000|2022-05-08 04:00:00|34540.7|34428.7|34651.6|34539.6|34673.1|34561.1|34529|34417|650
1651982700000|2022-05-08 04:05:00|34652|34540|34631|34519|34712.1|34600.1|34631|34519|431
1651983000000|2022-05-08 04:10:00|34630|34518|34670.4|34558.4|34695|34583|34628.5|34516.5|457
1651983300000|2022-05-08 04:15:00|34670.7|34558.7|34696.5|34584.5|34699.6|34587.6|34660.6|34548.6|494
1651983600000|2022-05-08 04:20:00|34697.3|34585.3|34691.1|34579.1|34703.6|34591.6|34670.3|34558.3|270
1651983900000|2022-05-08 04:25:00|34692.1|34580.1|34713.8|34601.8|34728.3|34616.3|34684.5|34572.5|298
1651984200000|2022-05-08 04:30:00|34714.2|34602.2|34623.7|34511.7|34731|34619|34623.7|34511.7|290
1651984500000|2022-05-08 04:35:00|34624.3|34512.3|34621.5|34509.5|34625.6|34513.6|34582.4|34470.4|406
1651984800000|2022-05-08 04:40:00|34621.4|34509.4|34601|34489|34650.3|34538.3|34600.3|34488.3|242
1651985100000|2022-05-08 04:45:00|34600.9|34488.9|34552.4|34440.4|34601|34489|34514|34402|416
1651985400000|2022-05-08 04:50:00|34552.3|34440.3|34523.9|34411.9|34562.7|34450.7|34520.3|34408.3|255
1651985700000|2022-05-08 04:55:00|34524|34412|34470.4|34358.4|34540.7|34428.7|34468|34356|415
1651986000000|2022-05-08 05:00:00|34471|34359|34463.8|34351.8|34485.7|34373.7|34442|34330|420
1651986300000|2022-05-08 05:05:00|34463.9|34351.9|34527.2|34415.2|34531.1|34419.1|34463.3|34351.3|501
1651986600000|2022-05-08 05:10:00|34527.6|34415.6|34483.9|34371.9|34529.6|34417.6|34465.8|34353.8|425
1651986900000|2022-05-08 05:15:00|34482.9|34370.9|34501.8|34389.8|34502.4|34390.4|34460.2|34348.2|371
1651987200000|2022-05-08 05:20:00|34502.4|34390.4|34459.7|34347.7|34509.4|34397.4|34458.6|34346.6|207
1651987500000|2022-05-08 05:25:00|34459.6|34347.6|34427.7|34315.7|34459.6|34347.6|34389.6|34277.6|455
1651987800000|2022-05-08 05:30:00|34427.5|34315.5|34426.3|34314.3|34464.9|34352.9|34411.7|34299.7|358
1651988100000|2022-05-08 05:35:00|34426.1|34314.1|34484.8|34372.8|34484.8|34372.8|34408.3|34296.3|344
1651988400000|2022-05-08 05:40:00|34484.4|34372.4|34426.8|34314.8|34498.4|34386.4|34426.8|34314.8|252
1651988700000|2022-05-08 05:45:00|34427.1|34315.1|34491.3|34379.3|34510.4|34398.4|34427.1|34315.1|417
1651989000000|2022-05-08 05:50:00|34491.5|34379.5|34503.9|34391.9|34503.9|34391.9|34484|34372|226
1651989300000|2022-05-08 05:55:00|34504|34392|34503.8|34391.8|34507.9|34395.9|34470.1|34358.1|335
1651989600000|2022-05-08 06:00:00|34504.4|34392.4|34551.1|34439.1|34587.7|34475.7|34504.4|34392.4|413
1651989900000|2022-05-08 06:05:00|34551|34439|34564.8|34452.8|34575.2|34463.2|34533.9|34421.9|259
1651990200000|2022-05-08 06:10:00|34564.7|34452.7|34690.1|34578.1|34695.5|34583.5|34563.6|34451.6|445
1651990500000|2022-05-08 06:15:00|34691.4|34579.4|34614.7|34502.7|34691.5|34579.5|34606.1|34494.1|294
1651990800000|2022-05-08 06:20:00|34614.8|34502.8|34619.8|34507.8|34626.6|34514.6|34605.3|34493.3|213
1651991100000|2022-05-08 06:25:00|34621|34509|34670.9|34558.9|34705.4|34593.4|34620.7|34508.7|466
1651991400000|2022-05-08 06:30:00|34670.7|34558.7|34667.7|34555.7|34676.5|34564.5|34640.7|34528.7|324
1651991700000|2022-05-08 06:35:00|34667.2|34555.2|34793.1|34681.1|34795.2|34683.2|34667.2|34555.2|484
1651992000000|2022-05-08 06:40:00|34792.8|34680.8|34758.8|34646.8|34792.8|34680.8|34728.8|34616.8|441
1651992300000|2022-05-08 06:45:00|34758.6|34646.6|34872.4|34760.4|34921.1|34809.1|34756.2|34644.2|573
1651992600000|2022-05-08 06:50:00|34872.5|34760.5|34889.9|34777.9|34993.9|34881.9|34835.3|34723.3|555
1651992900000|2022-05-08 06:55:00|34890.7|34778.7|34842.1|34730.1|34891.1|34779.1|34813.7|34701.7|549
1651993200000|2022-05-08 07:00:00|34840.5|34728.5|34913.4|34801.4|34913.8|34801.8|34836.9|34724.9|412
1651993500000|2022-05-08 07:05:00|34913.3|34801.3|34869.6|34757.6|34956.2|34844.2|34869.4|34757.4|489
1651993800000|2022-05-08 07:10:00|34869.9|34757.9|34792.8|34680.8|34870.1|34758.1|34776.8|34664.8|408
1651994100000|2022-05-08 07:15:00|34792.6|34680.6|34850.6|34738.6|34869.4|34757.4|34786.2|34674.2|394
1651994400000|2022-05-08 07:20:00|34849.9|34737.9|34848.3|34736.3|34879.8|34767.8|34846|34734|364
1651994700000|2022-05-08 07:25:00|34848.2|34736.2|34787.6|34675.6|34848.2|34736.2|34783.3|34671.3|444
1651995000000|2022-05-08 07:30:00|34788.5|34676.5|34802.1|34690.1|34809.4|34697.4|34766.9|34654.9|337
1651995300000|2022-05-08 07:35:00|34803.5|34691.5|34765.1|34653.1|34822.6|34710.6|34764.2|34652.2|327
1651995600000|2022-05-08 07:40:00|34765.5|34653.5|34749.9|34637.9|34792.8|34680.8|34746.3|34634.3|316
1651995900000|2022-05-08 07:45:00|34749.4|34637.4|34746.6|34634.6|34752|34640|34731.6|34619.6|219
1651996200000|2022-05-08 07:50:00|34746.5|34634.5|34689.8|34577.8|34764.9|34652.9|34687.1|34575.1|499
1651996500000|2022-05-08 07:55:00|34687|34575|34662|34550|34702.6|34590.6|34660.9|34548.9|323
1651996800000|2022-05-08 08:00:00|34661.1|34549.1|34666.6|34554.6|34673.8|34561.8|34651|34539|275
1651997100000|2022-05-08 08:05:00|34666.4|34554.4|34718.3|34606.3|34733.8|34621.8|34662.8|34550.8|299
1651997400000|2022-05-08 08:10:00|34718.1|34606.1|34719.4|34607.4|34754.1|34642.1|34718.1|34606.1|388
1651997700000|2022-05-08 08:15:00|34720.5|34608.5|34708.5|34596.5|34723.8|34611.8|34678|34566|270
1651998000000|2022-05-08 08:20:00|34708.4|34596.4|34677.1|34565.1|34720.4|34608.4|34676.9|34564.9|284
1651998300000|2022-05-08 08:25:00|34678|34566|34582.3|34470.3|34701.1|34589.1|34574.9|34462.9|393
1651998600000|2022-05-08 08:30:00|34581.8|34469.8|34635.4|34523.4|34639.6|34527.6|34561.7|34449.7|450
1651998900000|2022-05-08 08:35:00|34635.3|34523.3|34625.4|34513.4|34674.4|34562.4|34625.4|34513.4|325
1651999200000|2022-05-08 08:40:00|34625.3|34513.3|34675.9|34563.9|34676.1|34564.1|34613.6|34501.6|275
1651999500000|2022-05-08 08:45:00|34676|34564|34742|34630|34745.8|34633.8|34676|34564|299
1651999800000|2022-05-08 08:50:00|34744.7|34632.7|34742.6|34630.6|34781.2|34669.2|34734.4|34622.4|364
1652000100000|2022-05-08 08:55:00|34742.3|34630.3|34728.5|34616.5|34755.5|34643.5|34728.4|34616.4|186
1652000400000|2022-05-08 09:00:00|34728.1|34616.1|34741.7|34629.7|34757.5|34645.5|34726.8|34614.8|324
1652000700000|2022-05-08 09:05:00|34741.6|34629.6|34663.2|34551.2|34760.4|34648.4|34658.4|34546.4|286
1652001000000|2022-05-08 09:10:00|34655|34543|34657|34545|34664.6|34552.6|34612.7|34500.7|474
1652001300000|2022-05-08 09:15:00|34657.2|34545.2|34648.6|34536.6|34663.7|34551.7|34628.3|34516.3|256
1652001600000|2022-05-08 09:20:00|34648.5|34536.5|34631.5|34519.5|34648.6|34536.6|34612.4|34500.4|346
1652001900000|2022-05-08 09:25:00|34633.5|34521.5|34615.2|34503.2|34639.3|34527.3|34612.1|34500.1|269
1652002200000|2022-05-08 09:30:00|34615.3|34503.3|34645.6|34533.6|34645.6|34533.6|34601.9|34489.9|386
1652002500000|2022-05-08 09:35:00|34646|34534|34634|34522|34664.5|34552.5|34623.6|34511.6|311
1652002800000|2022-05-08 09:40:00|34634.2|34522.2|34661.8|34549.8|34661.8|34549.8|34601.9|34489.9|289
1652003100000|2022-05-08 09:45:00|34663.3|34551.3|34608.1|34496.1|34666.3|34554.3|34608.1|34496.1|317
1652003400000|2022-05-08 09:50:00|34607.6|34495.6|34620|34508|34632.5|34520.5|34601|34489|282
1652003700000|2022-05-08 09:55:00|34620.5|34508.5|34628.2|34516.2|34652.1|34540.1|34620.1|34508.1|223
1652004000000|2022-05-08 10:00:00|34628.8|34516.8|34619.8|34507.8|34667|34555|34619.3|34507.3|318
1652004300000|2022-05-08 10:05:00|34619.7|34507.7|34655.5|34543.5|34656.8|34544.8|34586.4|34474.4|397
1652004600000|2022-05-08 10:10:00|34655.6|34543.6|34700.1|34588.1|34721|34609|34655.6|34543.6|387
1652004900000|2022-05-08 10:15:00|34700.2|34588.2|34754.1|34642.1|34756.6|34644.6|34691.9|34579.9|310
1652005200000|2022-05-08 10:20:00|34754.5|34642.5|34721.5|34609.5|34773.3|34661.3|34695.3|34583.3|482
1652005500000|2022-05-08 10:25:00|34722.2|34610.2|34726.3|34614.3|34755.5|34643.5|34713.5|34601.5|300
1652005800000|2022-05-08 10:30:00|34725.4|34613.4|34748.2|34636.2|34751.7|34639.7|34725|34613|219
1652006100000|2022-05-08 10:35:00|34747.5|34635.5|34767.6|34655.6|34778.5|34666.5|34747.5|34635.5|316
1652006400000|2022-05-08 10:40:00|34768.1|34656.1|34759.9|34647.9|34771.1|34659.1|34750|34638|317
1652006700000|2022-05-08 10:45:00|34759.8|34647.8|34801.7|34689.7|34845.6|34733.6|34759.3|34647.3|484
1652007000000|2022-05-08 10:50:00|34802.4|34690.4|34787.3|34675.3|34803.8|34691.8|34775.4|34663.4|333
1652007300000|2022-05-08 10:55:00|34787.4|34675.4|34786.3|34674.3|34791.7|34679.7|34773.2|34661.2|284
1652007600000|2022-05-08 11:00:00|34789.1|34677.1|34809.2|34697.2|34821.1|34709.1|34780|34668|380
1652007900000|2022-05-08 11:05:00|34809.3|34697.3|34848.7|34736.7|34879.4|34767.4|34808|34696|395
1652008200000|2022-05-08 11:10:00|34848|34736|34835.8|34723.8|34864.7|34752.7|34829.4|34717.4|412
1652008500000|2022-05-08 11:15:00|34835.7|34723.7|34832|34720|34846.9|34734.9|34818.1|34706.1|316
1652008800000|2022-05-08 11:20:00|34832.1|34720.1|34831.7|34719.7|34833.8|34721.8|34802.7|34690.7|284
1652009100000|2022-05-08 11:25:00|34831.3|34719.3|34893.8|34781.8|34919.9|34807.9|34817.5|34705.5|450
1652009400000|2022-05-08 11:30:00|34895.1|34783.1|34846.3|34734.3|34900.8|34788.8|34840|34728|322
1652009700000|2022-05-08 11:35:00|34844.3|34732.3|34862.2|34750.2|34862.2|34750.2|34828.4|34716.4|274
1652010000000|2022-05-08 11:40:00|34862.3|34750.3|34826|34714|34871.5|34759.5|34826|34714|273
1652010300000|2022-05-08 11:45:00|34822.1|34710.1|34799.3|34687.3|34826.4|34714.4|34793.4|34681.4|307
1652010600000|2022-05-08 11:50:00|34799.5|34687.5|34817|34705|34817.6|34705.6|34789.9|34677.9|327
1652010900000|2022-05-08 11:55:00|34816.9|34704.9|34848|34736|34859.6|34747.6|34815.7|34703.7|389
1652011200000|2022-05-08 12:00:00|34848.1|34736.1|34854.9|34742.9|34868.5|34756.5|34815.9|34703.9|319
1652011500000|2022-05-08 12:05:00|34853.9|34741.9|34858.2|34746.2|34864.3|34752.3|34833.5|34721.5|315
1652011800000|2022-05-08 12:10:00|34858|34746|34888.5|34776.5|34897.6|34785.6|34850.6|34738.6|377
1652012100000|2022-05-08 12:15:00|34888.8|34776.8|34828.5|34716.5|34896|34784|34828.5|34716.5|337
1652012400000|2022-05-08 12:20:00|34828.4|34716.4|34771.7|34659.7|34828.4|34716.4|34769.8|34657.8|219
1652012700000|2022-05-08 12:25:00|34770.5|34658.5|34747.2|34635.2|34775.1|34663.1|34714.5|34602.5|475
1652013000000|2022-05-08 12:30:00|34746.9|34634.9|34714.6|34602.6|34747|34635|34712.2|34600.2|432
1652013300000|2022-05-08 12:35:00|34714.8|34602.8|34692.3|34580.3|34723|34611|34683.3|34571.3|392
1652013600000|2022-05-08 12:40:00|34692.2|34580.2|34725.3|34613.3|34736.4|34624.4|34689.1|34577.1|337
1652013900000|2022-05-08 12:45:00|34724.8|34612.8|34717.2|34605.2|34766|34654|34716.7|34604.7|465
1652014200000|2022-05-08 12:50:00|34717.1|34605.1|34704.1|34592.1|34721.7|34609.7|34662.8|34550.8|427
1652014500000|2022-05-08 12:55:00|34704.5|34592.5|34690.2|34578.2|34724.2|34612.2|34669.4|34557.4|331
1652014800000|2022-05-08 13:00:00|34690.4|34578.4|34684.6|34572.6|34718.4|34606.4|34675.6|34563.6|267
1652015100000|2022-05-08 13:05:00|34683.8|34571.8|34684.9|34572.9|34701|34589|34671.3|34559.3|311
1652015400000|2022-05-08 13:10:00|34685|34573|34680.1|34568.1|34692.4|34580.4|34635.7|34523.7|350
1652015700000|2022-05-08 13:15:00|34680.2|34568.2|34629.3|34517.3|34702.2|34590.2|34623.6|34511.6|377
1652016000000|2022-05-08 13:20:00|34629.5|34517.5|34656.2|34544.2|34656.2|34544.2|34626.2|34514.2|332
1652016300000|2022-05-08 13:25:00|34656.3|34544.3|34663.1|34551.1|34728.1|34616.1|34656.3|34544.3|474
1652016600000|2022-05-08 13:30:00|34663|34551|34673.3|34561.3|34675.6|34563.6|34646.2|34534.2|290
1652016900000|2022-05-08 13:35:00|34673.4|34561.4|34636.5|34524.5|34674.7|34562.7|34622.5|34510.5|313
1652017200000|2022-05-08 13:40:00|34636.6|34524.6|34637.3|34525.3|34650.5|34538.5|34603|34491|389
1652017500000|2022-05-08 13:45:00|34637.8|34525.8|34627|34515|34676.2|34564.2|34613|34501|352
1652017800000|2022-05-08 13:50:00|34627.4|34515.4|34611.1|34499.1|34627.4|34515.4|34595.2|34483.2|261
1652018100000|2022-05-08 13:55:00|34612.2|34500.2|34424.8|34312.8|34617.8|34505.8|34418.1|34306.1|720
1652018400000|2022-05-08 14:00:00|34425.5|34313.5|34554.4|34442.4|34605.3|34493.3|34378.1|34266.1|841
1652018700000|2022-05-08 14:05:00|34554.5|34442.5|34568.3|34456.3|34599.1|34487.1|34511|34399|540
1652019000000|2022-05-08 14:10:00|34568|34456|34509|34397|34569.6|34457.6|34494.4|34382.4|585
1652019300000|2022-05-08 14:15:00|34509.2|34397.2|34481|34369|34563.7|34451.7|34477.4|34365.4|586
1652019600000|2022-05-08 14:20:00|34481.5|34369.5|34465.5|34353.5|34499.9|34387.9|34443|34331|646
1652019900000|2022-05-08 14:25:00|34465.7|34353.7|34527|34415|34553.8|34441.8|34464.8|34352.8|619
1652020200000|2022-05-08 14:30:00|34525.6|34413.6|34539.2|34427.2|34539.2|34427.2|34468.4|34356.4|487
1652020500000|2022-05-08 14:35:00|34538.9|34426.9|34555|34443|34622.9|34510.9|34538.9|34426.9|559
1652020800000|2022-05-08 14:40:00|34553.5|34441.5|34414.6|34302.6|34560|34448|34414.6|34302.6|541
1652021100000|2022-05-08 14:45:00|34414|34302|34455|34343|34498.2|34386.2|34410.6|34298.6|672
1652021400000|2022-05-08 14:50:00|34452.4|34340.4|34464.5|34352.5|34472.4|34360.4|34445|34333|479
1652021700000|2022-05-08 14:55:00|34462.1|34350.1|34512.7|34400.7|34527.8|34415.8|34456.2|34344.2|529
1652022000000|2022-05-08 15:00:00|34513.4|34401.4|34589.4|34477.4|34589.9|34477.9|34512.9|34400.9|611
1652022300000|2022-05-08 15:05:00|34595|34483|34538.9|34426.9|34621.7|34509.7|34537.3|34425.3|602
1652022600000|2022-05-08 15:10:00|34538.4|34426.4|34532.5|34420.5|34539.7|34427.7|34497.8|34385.8|437
1652022900000|2022-05-08 15:15:00|34532.6|34420.6|34541.6|34429.6|34597.4|34485.4|34532.6|34420.6|509
1652023200000|2022-05-08 15:20:00|34542|34430|34564.9|34452.9|34567.7|34455.7|34522|34410|381
1652023500000|2022-05-08 15:25:00|34564.7|34452.7|34597.8|34485.8|34631.1|34519.1|34560.6|34448.6|440
1652023800000|2022-05-08 15:30:00|34596.3|34484.3|34611.2|34499.2|34633.9|34521.9|34584.5|34472.5|357
1652024100000|2022-05-08 15:35:00|34611.3|34499.3|34598.5|34486.5|34645.7|34533.7|34598.5|34486.5|388
1652024400000|2022-05-08 15:40:00|34594.7|34482.7|34545.2|34433.2|34599.9|34487.9|34543.5|34431.5|541
1652024700000|2022-05-08 15:45:00|34546.1|34434.1|34493.2|34381.2|34551|34439|34481|34369|458
1652025000000|2022-05-08 15:50:00|34493.8|34381.8|34475.2|34363.2|34494.5|34382.5|34455.4|34343.4|335
1652025300000|2022-05-08 15:55:00|34475.1|34363.1|34414.7|34302.7|34491.3|34379.3|34411.5|34299.5|537
1652025600000|2022-05-08 16:00:00|34415.1|34303.1|34417.1|34305.1|34467.2|34355.2|34387.7|34275.7|587
1652025900000|2022-05-08 16:05:00|34416.7|34304.7|34467|34355|34469.4|34357.4|34401.7|34289.7|464
1652026200000|2022-05-08 16:10:00|34467.1|34355.1|34466.5|34354.5|34484.5|34372.5|34445.8|34333.8|479
1652026500000|2022-05-08 16:15:00|34466.9|34354.9|34458.6|34346.6|34474.5|34362.5|34449.1|34337.1|429
1652026800000|2022-05-08 16:20:00|34457.4|34345.4|34396.9|34284.9|34458.6|34346.6|34379.7|34267.7|509
1652027100000|2022-05-08 16:25:00|34397.2|34285.2|34475.5|34363.5|34494.6|34382.6|34396.9|34284.9|423
1652027400000|2022-05-08 16:30:00|34476.5|34364.5|34509.8|34397.8|34535.8|34423.8|34474.7|34362.7|429
1652027700000|2022-05-08 16:35:00|34509.7|34397.7|34573.7|34461.7|34573.9|34461.9|34507.8|34395.8|351
1652028000000|2022-05-08 16:40:00|34573.9|34461.9|34599|34487|34599|34487|34557.8|34445.8|419
1652028300000|2022-05-08 16:45:00|34598|34486|34568|34456|34606.5|34494.5|34555.2|34443.2|363
1652028600000|2022-05-08 16:50:00|34569.1|34457.1|34491.1|34379.1|34569.1|34457.1|34479.6|34367.6|376
1652028900000|2022-05-08 16:55:00|34490.9|34378.9|34439.1|34327.1|34494.7|34382.7|34426.1|34314.1|386
1652029200000|2022-05-08 17:00:00|34440.5|34328.5|34007.1|33895.1|34442.3|34330.3|33906.8|33794.8|913
1652029500000|2022-05-08 17:05:00|34006.7|33894.7|33885.1|33773.1|34084.3|33972.3|33812|33700|1068
1652029800000|2022-05-08 17:10:00|33887.5|33775.5|34093.8|33981.8|34226.2|34114.2|33831.2|33719.2|1085
1652030100000|2022-05-08 17:15:00|34087.1|33975.1|34068.7|33956.7|34176.6|34064.6|34028.9|33916.9|823
1652030400000|2022-05-08 17:20:00|34068.6|33956.6|34065.6|33953.6|34117.4|34005.4|33999.1|33887.1|764
1652030700000|2022-05-08 17:25:00|34065.4|33953.4|34039.6|33927.6|34132.1|34020.1|33988|33876|873
1652031000000|2022-05-08 17:30:00|34039|33927|33908.3|33796.3|34039.9|33927.9|33906.8|33794.8|789
1652031300000|2022-05-08 17:35:00|33902|33790|33906.3|33794.3|33993.7|33881.7|33884.2|33772.2|690
1652031600000|2022-05-08 17:40:00|33905.8|33793.8|33978.3|33866.3|33981|33869|33905.8|33793.8|614
1652031900000|2022-05-08 17:45:00|33978.8|33866.8|34061.1|33949.1|34082.2|33970.2|33948|33836|625
1652032200000|2022-05-08 17:50:00|34063.1|33951.1|34129.9|34017.9|34129.9|34017.9|34059.9|33947.9|516
1652032500000|2022-05-08 17:55:00|34131.1|34019.1|34130.6|34018.6|34153|34041|34085.4|33973.4|533
1652032800000|2022-05-08 18:00:00|34130.7|34018.7|34044.2|33932.2|34162.7|34050.7|34040.6|33928.6|584
1652033100000|2022-05-08 18:05:00|34045.4|33933.4|34047.5|33935.5|34077.1|33965.1|34039.2|33927.2|437
1652033400000|2022-05-08 18:10:00|34051.6|33939.6|33972.3|33860.3|34054.1|33942.1|33929.5|33817.5|676
1652033700000|2022-05-08 18:15:00|33972.4|33860.4|34111.2|33999.2|34115.2|34003.2|33965.4|33853.4|510
1652034000000|2022-05-08 18:20:00|34111.4|33999.4|34386.7|34274.7|34428|34316|34111.4|33999.4|879
1652034300000|2022-05-08 18:25:00|34387|34275|34279.8|34167.8|34415.2|34303.2|34278.8|34166.8|542
1652034600000|2022-05-08 18:30:00|34279.5|34167.5|34481.6|34369.6|34482.8|34370.8|34267.5|34155.5|665
1652034900000|2022-05-08 18:35:00|34490.6|34378.6|34565.2|34453.2|34632.5|34520.5|34490.6|34378.6|798
1652035200000|2022-05-08 18:40:00|34565.1|34453.1|34621.2|34509.2|34626.9|34514.9|34537.1|34425.1|607
1652035500000|2022-05-08 18:45:00|34621.3|34509.3|34586.7|34474.7|34675|34563|34573.8|34461.8|621
1652035800000|2022-05-08 18:50:00|34585.3|34473.3|34547.6|34435.6|34588.9|34476.9|34534.2|34422.2|480
1652036100000|2022-05-08 18:55:00|34548.3|34436.3|34574.8|34462.8|34587.3|34475.3|34541.8|34429.8|337
1652036400000|2022-05-08 19:00:00|34574.5|34462.5|34571|34459|34642.5|34530.5|34556.1|34444.1|389
1652036700000|2022-05-08 19:05:00|34570.9|34458.9|34604.9|34492.9|34613.4|34501.4|34566|34454|351
1652037000000|2022-05-08 19:10:00|34605.1|34493.1|34663.4|34551.4|34699.1|34587.1|34604.9|34492.9|514
1652037300000|2022-05-08 19:15:00|34664|34552|34744.5|34632.5|34760.3|34648.3|34661|34549|531
1652037600000|2022-05-08 19:20:00|34744.6|34632.6|34704.5|34592.5|34760.3|34648.3|34704.5|34592.5|314
1652037900000|2022-05-08 19:25:00|34704.6|34592.6|34717.9|34605.9|34724.3|34612.3|34688.1|34576.1|295
1652038200000|2022-05-08 19:30:00|34717.7|34605.7|34728.3|34586.3|34767.7|34639.8|34714.7|34584.7|385
1652038500000|2022-05-08 19:35:00|34728.4|34586.4|34688.3|34546.3|34728.4|34586.4|34667.5|34525.5|295
1652038800000|2022-05-08 19:40:00|34687.8|34545.8|34640.7|34498.7|34687.8|34545.8|34621.2|34479.2|403
1652039100000|2022-05-08 19:45:00|34640.6|34498.6|34664.9|34522.9|34669.1|34527.1|34626.2|34484.2|373
1652039400000|2022-05-08 19:50:00|34665.5|34523.5|34671.7|34529.7|34672.6|34530.6|34641.1|34499.1|365
1652039700000|2022-05-08 19:55:00|34671.8|34529.8|34669.9|34527.9|34685.4|34543.4|34645.4|34503.4|387
1652040000000|2022-05-08 20:00:00|34668.9|34526.9|34647.5|34505.5|34705.3|34563.3|34639.9|34497.9|301
1652040300000|2022-05-08 20:05:00|34641.8|34499.8|34667.7|34525.7|34687.2|34545.2|34616.9|34474.9|442
1652040600000|2022-05-08 20:10:00|34668|34526|34651.6|34509.6|34668.2|34526.2|34632.2|34490.2|495
1652040900000|2022-05-08 20:15:00|34651.7|34509.7|34650.5|34508.5|34654.8|34512.8|34627.2|34485.2|241
1652041200000|2022-05-08 20:20:00|34648.8|34506.8|34636.7|34494.7|34655.3|34513.3|34620.7|34478.7|305
1652041500000|2022-05-08 20:25:00|34635.4|34493.4|34557.2|34415.2|34638.9|34496.9|34537.8|34395.8|469
1652041800000|2022-05-08 20:30:00|34557.3|34415.3|34560.1|34418.1|34561|34419|34502.4|34360.4|532
1652042100000|2022-05-08 20:35:00|34559.3|34417.3|34572.5|34430.5|34590.1|34448.1|34548.7|34406.7|466
1652042400000|2022-05-08 20:40:00|34573.5|34431.5|34402.3|34260.3|34584.5|34442.5|34364.8|34222.8|527
1652042700000|2022-05-08 20:45:00|34398.2|34256.2|34374.5|34232.5|34448.4|34306.4|34356.3|34214.3|594
1652043000000|2022-05-08 20:50:00|34372.9|34230.9|34342.9|34200.9|34387.9|34245.9|34342.1|34200.1|293
1652043300000|2022-05-08 20:55:00|34340.8|34198.8|34304.1|34162.1|34366.5|34224.5|34293.6|34151.6|470
1652043600000|2022-05-08 21:00:00|34304.9|34162.9|34327.2|34215.2|34345.8|34232.5|34304.9|34162.9|360
1652043900000|2022-05-08 21:05:00|34327.6|34215.6|34313.9|34201.9|34346.5|34234.5|34297.2|34185.2|303
1652044200000|2022-05-08 21:10:00|34310.4|34198.4|34338|34226|34344.4|34232.4|34300.4|34188.4|163
1652044500000|2022-05-08 21:15:00|34340|34228|34342.9|34230.9|34411.5|34299.5|34333.3|34221.3|228
1652044800000|2022-05-08 21:20:00|34342.8|34230.8|34337.5|34225.5|34377.2|34265.2|34326.9|34214.9|173
1652045100000|2022-05-08 21:25:00|34338.1|34226.1|34371.2|34259.2|34376|34264|34334|34222|116
1652045400000|2022-05-08 21:30:00|34372.2|34260.2|34433.6|34321.6|34507.2|34395.2|34369.5|34257.5|314
1652045700000|2022-05-08 21:35:00|34433.7|34321.7|34527|34415|34532.3|34420.3|34424.6|34312.6|311
1652046000000|2022-05-08 21:40:00|34525.1|34413.1|34485.5|34373.5|34525.1|34413.1|34465|34353|222
1652046300000|2022-05-08 21:45:00|34480.3|34368.3|34480.5|34368.5|34493.8|34381.8|34465.3|34353.3|85
1652046600000|2022-05-08 21:50:00|34486.8|34374.8|34488.4|34376.4|34517.9|34405.9|34482.5|34370.5|133
1652046900000|2022-05-08 21:55:00|34489.1|34377.1|34516.7|34404.7|34522.4|34410.4|34488.4|34376.4|117
1652047200000|2022-05-08 22:00:00|34514.1|34402.1|34259.4|34147.4|34534.5|34422.5|34137.5|34025.5|690
1652047500000|2022-05-08 22:05:00|34249.7|34137.7|34259|34147|34314.4|34202.4|34151.2|34039.2|600
1652047800000|2022-05-08 22:10:00|34262.1|34150.1|34234.2|34122.2|34298.3|34186.3|34233.1|34121.1|246
1652048100000|2022-05-08 22:15:00|34239.3|34127.3|34261.6|34149.6|34309.2|34197.2|34229.6|34117.6|255
1652048400000|2022-05-08 22:20:00|34259.9|34147.9|34254.1|34142.1|34260|34148|34216.5|34104.5|308
1652048700000|2022-05-08 22:25:00|34260.2|34148.2|34212.8|34100.8|34277.7|34165.7|34210.8|34098.8|325
1652049000000|2022-05-08 22:30:00|34212.3|34100.3|34205.2|34093.2|34221.8|34109.8|34157.5|34045.5|286
1652049300000|2022-05-08 22:35:00|34207.8|34095.8|34196.6|34084.6|34248.1|34136.1|34183.9|34071.9|325
1652049600000|2022-05-08 22:40:00|34193.2|34081.2|34251.3|34139.3|34279.7|34167.7|34192.4|34080.4|249
1652049900000|2022-05-08 22:45:00|34246.2|34134.2|34285|34173|34292.9|34180.9|34239.8|34127.8|165
1652050200000|2022-05-08 22:50:00|34284|34172|34340.9|34228.9|34359.9|34247.9|34284|34172|319
1652050500000|2022-05-08 22:55:00|34343.8|34231.8|34335.5|34223.5|34371.8|34259.8|34331|34219|191
1652050800000|2022-05-08 23:00:00|34334.8|34222.8|34322.7|34210.7|34336.9|34224.9|34304.4|34192.4|193
1652051100000|2022-05-08 23:05:00|34326.4|34214.4|34324.5|34212.5|34346.6|34234.6|34274.6|34162.6|245
1652051400000|2022-05-08 23:10:00|34318.5|34206.5|34302.4|34190.4|34323|34211|34288.4|34176.4|172
1652051700000|2022-05-08 23:15:00|34308.1|34196.1|34283.4|34171.4|34311.3|34199.3|34262.9|34150.9|192
1652052000000|2022-05-08 23:20:00|34292.4|34180.4|34259|34147|34297.8|34185.8|34251.3|34139.3|151
1652052300000|2022-05-08 23:25:00|34257.2|34145.2|34180.6|34068.6|34271.6|34159.6|34179.4|34067.4|252
1652052600000|2022-05-08 23:30:00|34178.7|34066.7|34069.2|33957.2|34178.7|34066.7|34024|33912|457
1652052900000|2022-05-08 23:35:00|34072.1|33960.1|34111.1|33999.1|34119.1|34007.1|34056.7|33944.7|271
1652053200000|2022-05-08 23:40:00|34110.8|33998.8|34101.1|33989.1|34111.9|33999.9|34062.6|33950.6|323
1652053500000|2022-05-08 23:45:00|34097.5|33985.5|34053.2|33941.2|34131.7|34019.7|34047.1|33935.1|298
1652053800000|2022-05-08 23:50:00|34052.9|33940.9|34025.7|33913.7|34062.5|33950.5|33986|33874|456
1652054100000|2022-05-08 23:55:00|34025.3|33913.3|34099.6|33987.6|34189|34077|34018.6|33906.6|410
1652054400000|2022-05-09 00:00:00|34100.7|33988.7|34107.9|33995.9|34169|34057|34052.3|33940.3|333
1652054700000|2022-05-09 00:05:00|34108.7|33996.7|34128.8|34016.8|34143.3|34031.3|34096.3|33984.3|332
1652055000000|2022-05-09 00:10:00|34128.7|34016.7|34139.8|34027.8|34227.4|34115.4|34124.6|34012.6|369
1652055300000|2022-05-09 00:15:00|34139.9|34027.9|34123.4|34011.4|34166.3|34054.3|34123.4|34011.4|197
1652055600000|2022-05-09 00:20:00|34123.7|34011.7|34149|34037|34182.7|34070.7|34118.8|34006.8|281
1652055900000|2022-05-09 00:25:00|34149.4|34037.4|34129.2|34017.2|34159.5|34047.5|34129|34017|245
1652056200000|2022-05-09 00:30:00|34127.4|34015.4|34156.8|34044.8|34169.2|34057.2|34117.6|34005.6|421
1652056500000|2022-05-09 00:35:00|34155.9|34043.9|34193.7|34081.7|34193.7|34081.7|34140.3|34028.3|331
1652056800000|2022-05-09 00:40:00|34197.5|34085.5|34221.6|34109.6|34225.4|34113.4|34164.1|34052.1|284
1652057100000|2022-05-09 00:45:00|34216.9|34104.9|34258.1|34146.1|34275|34163|34174.4|34062.4|280
1652057400000|2022-05-09 00:50:00|34254.7|34142.7|34234.1|34122.1|34293|34181|34207.5|34095.5|292
1652057700000|2022-05-09 00:55:00|34232.4|34120.4|34204.5|34092.5|34239.7|34127.7|34180.6|34068.6|189
1652058000000|2022-05-09 01:00:00|34198.5|34086.5|34184.2|34072.2|34239.6|34127.6|34172.4|34060.4|349
1652058300000|2022-05-09 01:05:00|34183.5|34071.5|34184.5|34072.5|34236.2|34124.2|34171.1|34059.1|214
1652058600000|2022-05-09 01:10:00|34183.8|34071.8|34188.2|34076.2|34214.5|34102.5|34168.7|34056.7|225
1652058900000|2022-05-09 01:15:00|34191.7|34079.7|34263.7|34151.7|34290.6|34178.6|34191.7|34079.7|209
1652059200000|2022-05-09 01:20:00|34262.4|34150.4|34216.4|34104.4|34297.3|34185.3|34203.8|34091.8|203
1652059500000|2022-05-09 01:25:00|34213.1|34101.1|34229|34117|34238.8|34126.8|34202.4|34090.4|280
1652059800000|2022-05-09 01:30:00|34229.7|34117.7|34274.4|34162.4|34274.4|34162.4|34217.6|34105.6|205
1652060100000|2022-05-09 01:35:00|34271.1|34159.1|34154.4|34042.4|34271.1|34159.1|34154.4|34042.4|235
1652060400000|2022-05-09 01:40:00|34154.5|34042.5|34177.8|34065.8|34194.8|34082.8|34149.6|34037.6|280
1652060700000|2022-05-09 01:45:00|34176.9|34064.9|34123.9|34011.9|34178.2|34066.2|34116.3|34004.3|247
1652061000000|2022-05-09 01:50:00|34123|34011|34119.5|34007.5|34139.4|34027.4|34086.8|33974.8|292
1652061300000|2022-05-09 01:55:00|34114.9|34002.9|34112.1|34000.1|34134.5|34022.5|34097.3|33985.3|201
1652061600000|2022-05-09 02:00:00|34112.6|34000.6|34022|33910|34125.7|34013.7|33994.1|33882.1|262
1652061900000|2022-05-09 02:05:00|34024.2|33912.2|33946.6|33834.6|34040.8|33928.8|33919.3|33807.3|409
1652062200000|2022-05-09 02:10:00|33945.9|33833.9|33975.3|33863.3|33975.3|33863.3|33910.4|33798.4|304
1652062500000|2022-05-09 02:15:00|33971.1|33859.1|33909.3|33797.3|33971.1|33859.1|33909.3|33797.3|302
1652062800000|2022-05-09 02:20:00|33916.2|33804.2|33892.3|33780.3|33943.2|33831.2|33868.7|33756.7|342
1652063100000|2022-05-09 02:25:00|33890.8|33778.8|33616.6|33504.6|33891.7|33779.7|33518.7|33406.7|662
1652063400000|2022-05-09 02:30:00|33615.6|33503.6|33672.1|33560.1|33742.4|33630.4|33556|33444|699
1652063700000|2022-05-09 02:35:00|33675.3|33563.3|33522.3|33410.3|33684.2|33572.2|33456.8|33344.8|782
1652064000000|2022-05-09 02:40:00|33523.9|33411.9|33547.2|33435.2|33623.9|33511.9|33485.9|33373.9|707
1652064300000|2022-05-09 02:45:00|33548|33436|33501.1|33389.1|33626|33514|33468.9|33356.9|634
1652064600000|2022-05-09 02:50:00|33500.1|33388.1|33491.5|33379.5|33521.7|33409.7|33394.7|33282.7|654
1652064900000|2022-05-09 02:55:00|33491.2|33379.2|33563|33451|33563|33451|33357.9|33245.9|676
1652065200000|2022-05-09 03:00:00|33558.4|33446.4|33497|33385|33573.7|33461.7|33463.8|33351.8|550
1652065500000|2022-05-09 03:05:00|33501.9|33389.9|33652.1|33540.1|33657|33545|33470.4|33358.4|520
1652065800000|2022-05-09 03:10:00|33651.8|33539.8|33651.6|33539.6|33771.8|33659.8|33630.3|33518.3|525
1652066100000|2022-05-09 03:15:00|33651.9|33539.9|33795.8|33683.8|33837.7|33725.7|33651.9|33539.9|685
1652066400000|2022-05-09 03:20:00|33795.3|33683.3|33832|33720|33868.4|33756.4|33725.5|33613.5|461
1652066700000|2022-05-09 03:25:00|33832.6|33720.6|33746.2|33634.2|33836.5|33724.5|33742.9|33630.9|285
1652067000000|2022-05-09 03:30:00|33752|33640|33851.5|33739.5|33864.5|33752.5|33748.6|33636.6|455
1652067300000|2022-05-09 03:35:00|33849.9|33737.9|33782.1|33670.1|33864.4|33752.4|33782.1|33670.1|350
1652067600000|2022-05-09 03:40:00|33784.2|33672.2|33734.2|33622.2|33801.7|33689.7|33711.6|33599.6|293
1652067900000|2022-05-09 03:45:00|33736.8|33624.8|33663.7|33551.7|33738.1|33626.1|33626.7|33514.7|320
1652068200000|2022-05-09 03:50:00|33664.5|33552.5|33637.5|33525.5|33700|33588|33630.9|33518.9|340
1652068500000|2022-05-09 03:55:00|33639.2|33527.2|33621.4|33509.4|33671.2|33559.2|33611.3|33499.3|194
1652068800000|2022-05-09 04:00:00|33621.5|33509.5|33586.8|33474.8|33639.7|33527.7|33581.6|33469.6|236
1652069100000|2022-05-09 04:05:00|33586.6|33474.6|33711.4|33599.4|33727.6|33615.6|33579.7|33467.7|483
1652069400000|2022-05-09 04:10:00|33717.3|33605.3|33862.3|33750.3|33865.3|33753.3|33711.4|33599.4|322
1652069700000|2022-05-09 04:15:00|33859.2|33747.2|33881.1|33769.1|33883.2|33771.2|33803.8|33691.8|268
1652070000000|2022-05-09 04:20:00|33879.4|33767.4|33844.1|33732.1|33894.4|33782.4|33827.9|33715.9|240
1652070300000|2022-05-09 04:25:00|33844.4|33732.4|33849.9|33737.9|33883.2|33771.2|33825.6|33713.6|289
1652070600000|2022-05-09 04:30:00|33848.2|33736.2|33824.9|33712.9|33872.6|33760.6|33823.8|33711.8|175
1652070900000|2022-05-09 04:35:00|33824.1|33712.1|33801.1|33689.1|33849.4|33737.4|33799.5|33687.5|240
1652071200000|2022-05-09 04:40:00|33799.4|33687.4|33782.9|33670.9|33800.2|33688.2|33754.8|33642.8|229
1652071500000|2022-05-09 04:45:00|33783|33671|33726|33614|33784.7|33672.7|33720.9|33608.9|245
1652071800000|2022-05-09 04:50:00|33727.4|33615.4|33710.8|33598.8|33741|33629|33710.8|33598.8|171
1652072100000|2022-05-09 04:55:00|33710.5|33598.5|33703.2|33591.2|33725.6|33613.6|33693.8|33581.8|181
1652072400000|2022-05-09 05:00:00|33704.4|33592.4|33742.3|33630.3|33788.5|33676.5|33704|33592|288
1652072700000|2022-05-09 05:05:00|33741.8|33629.8|33779.3|33667.3|33781.4|33669.4|33721.8|33609.8|263
1652073000000|2022-05-09 05:10:00|33779.9|33667.9|33684.2|33572.2|33779.9|33667.9|33663.1|33551.1|401
1652073300000|2022-05-09 05:15:00|33683.6|33571.6|33721.4|33609.4|33737.4|33625.4|33658.2|33546.2|240
1652073600000|2022-05-09 05:20:00|33721.7|33609.7|33625.3|33513.3|33721.7|33609.7|33608.8|33496.8|296
1652073900000|2022-05-09 05:25:00|33628|33516|33665.1|33553.1|33667.7|33555.7|33625.5|33513.5|176
1652074200000|2022-05-09 05:30:00|33660|33548|33642.3|33530.3|33663.1|33551.1|33589.3|33477.3|410
1652074500000|2022-05-09 05:35:00|33642.9|33530.9|33600.2|33488.2|33645.1|33533.1|33575.4|33463.4|293
1652074800000|2022-05-09 05:40:00|33602.3|33490.3|33606.7|33494.7|33644.1|33532.1|33552.6|33440.6|361
1652075100000|2022-05-09 05:45:00|33609.6|33497.6|33537|33425|33627.8|33515.8|33526.5|33414.5|257
1652075400000|2022-05-09 05:50:00|33544.6|33432.6|33589.5|33477.5|33596.4|33484.4|33540.5|33428.5|236
1652075700000|2022-05-09 05:55:00|33589.2|33477.2|33566.1|33454.1|33606.6|33494.6|33544.9|33432.9|377
1652076000000|2022-05-09 06:00:00|33579.3|33467.3|33614.4|33502.4|33649.3|33537.3|33554|33442|358
1652076300000|2022-05-09 06:05:00|33614.8|33502.8|33516.9|33404.9|33639|33527|33508|33396|483
1652076600000|2022-05-09 06:10:00|33517|33405|33453.2|33341.2|33517.1|33405.1|33433.4|33321.4|475
1652076900000|2022-05-09 06:15:00|33453.5|33341.5|33508.4|33396.4|33510.9|33398.9|33406.1|33294.1|422
1652077200000|2022-05-09 06:20:00|33507.6|33395.6|33487|33375|33509.8|33397.8|33449.6|33337.6|313
1652077500000|2022-05-09 06:25:00|33482.4|33370.4|33487.6|33375.6|33504.6|33392.6|33463.3|33351.3|285
1652077800000|2022-05-09 06:30:00|33486.5|33374.5|33555|33443|33576|33464|33469.6|33357.6|361
1652078100000|2022-05-09 06:35:00|33552|33440|33542.7|33430.7|33573.8|33461.8|33524.6|33412.6|315
1652078400000|2022-05-09 06:40:00|33542.3|33430.3|33517.5|33405.5|33548.1|33436.1|33469.3|33357.3|320
1652078700000|2022-05-09 06:45:00|33515.1|33403.1|33611.6|33499.6|33631.4|33519.4|33504.7|33392.7|364
1652079000000|2022-05-09 06:50:00|33612|33500|33633.7|33521.7|33646.2|33534.2|33599.5|33487.5|299
1652079300000|2022-05-09 06:55:00|33631.5|33519.5|33627.6|33515.6|33644.6|33532.6|33611.4|33499.4|291
1652079600000|2022-05-09 07:00:00|33624.9|33512.9|33737.2|33625.2|33795.9|33683.9|33612.7|33500.7|459
1652079900000|2022-05-09 07:05:00|33741.4|33629.4|33750|33638|33767.6|33655.6|33721.7|33609.7|259
1652080200000|2022-05-09 07:10:00|33748.9|33636.9|33751.6|33639.6|33803.1|33691.1|33746|33634|278
1652080500000|2022-05-09 07:15:00|33757.8|33645.8|33663|33551|33764.4|33652.4|33659.9|33547.9|398
1652080800000|2022-05-09 07:20:00|33662.1|33550.1|33608.2|33496.2|33662.1|33550.1|33608.2|33496.2|266
1652081100000|2022-05-09 07:25:00|33608.9|33496.9|33603.7|33491.7|33662|33550|33585.5|33473.5|373
1652081400000|2022-05-09 07:30:00|33598.6|33486.6|33658.4|33546.4|33711.2|33599.2|33592.4|33480.4|328
1652081700000|2022-05-09 07:35:00|33659.6|33547.6|33635.9|33523.9|33682.9|33570.9|33622.1|33510.1|311
1652082000000|2022-05-09 07:40:00|33643.3|33531.3|33630.4|33518.4|33643.3|33531.3|33608.1|33496.1|207
1652082300000|2022-05-09 07:45:00|33629|33517|33625.8|33513.8|33692.3|33580.3|33612|33500|254
1652082600000|2022-05-09 07:50:00|33625.5|33513.5|33600|33488|33731.6|33619.6|33599.9|33487.9|321
1652082900000|2022-05-09 07:55:00|33599.7|33487.7|33581.9|33469.9|33611.9|33499.9|33577.9|33465.9|247
1652083200000|2022-05-09 08:00:00|33579.3|33467.3|33564.8|33452.8|33584.8|33472.8|33538.2|33426.2|236
1652083500000|2022-05-09 08:05:00|33563.1|33451.1|33563.9|33451.9|33569.9|33457.9|33526.5|33414.5|310
1652083800000|2022-05-09 08:10:00|33559.8|33447.8|33546.3|33434.3|33572.5|33460.5|33540.2|33428.2|269
1652084100000|2022-05-09 08:15:00|33546.2|33434.2|33473|33361|33562.5|33450.5|33469.3|33357.3|480
1652084400000|2022-05-09 08:20:00|33474.4|33362.4|33386.1|33274.1|33479.1|33367.1|33382.4|33270.4|433
1652084700000|2022-05-09 08:25:00|33388|33276|33386.1|33274.1|33436.4|33324.4|33292.6|33180.6|540
1652085000000|2022-05-09 08:30:00|33384|33272|33336.6|33224.6|33393.9|33281.9|33234.2|33122.2|609
1652085300000|2022-05-09 08:35:00|33334.5|33222.5|33444.8|33332.8|33457.8|33345.8|33317.9|33205.9|481
1652085600000|2022-05-09 08:40:00|33447.2|33335.2|33426.4|33314.4|33462.2|33350.2|33403.9|33291.9|282
1652085900000|2022-05-09 08:45:00|33428.2|33316.2|33504.4|33392.4|33538.9|33426.9|33401|33289|317
1652086200000|2022-05-09 08:50:00|33503.4|33391.4|33735.3|33623.3|33737.2|33625.2|33503.4|33391.4|472
1652086500000|2022-05-09 08:55:00|33751.1|33639.1|33728|33616|33815.8|33703.8|33651.6|33539.6|631
1652086800000|2022-05-09 09:00:00|33728.4|33616.4|33671|33559|33737.8|33625.8|33665.6|33553.6|374
1652087100000|2022-05-09 09:05:00|33670.8|33558.8|33684.5|33572.5|33714.8|33602.8|33665.2|33553.2|309
1652087400000|2022-05-09 09:10:00|33683.9|33571.9|33782.5|33670.5|33826.4|33714.4|33678.8|33566.8|339
1652087700000|2022-05-09 09:15:00|33783.4|33671.4|33641.2|33529.2|33784.9|33672.9|33638.9|33526.9|483
1652088000000|2022-05-09 09:20:00|33641|33529|33664|33552|33686.7|33574.7|33637.9|33525.9|375
1652088300000|2022-05-09 09:25:00|33662.8|33550.8|33600.8|33488.8|33668|33556|33582.6|33470.6|372
1652088600000|2022-05-09 09:30:00|33601.2|33489.2|33508.6|33396.6|33630.6|33518.6|33502.8|33390.8|407
1652088900000|2022-05-09 09:35:00|33507.5|33395.5|33519.6|33407.6|33579.1|33467.1|33493.7|33381.7|396
1652089200000|2022-05-09 09:40:00|33516.2|33404.2|33530.3|33418.3|33558.1|33446.1|33485.5|33373.5|395
1652089500000|2022-05-09 09:45:00|33530.8|33418.8|33517.4|33405.4|33552|33440|33490.2|33378.2|337
1652089800000|2022-05-09 09:50:00|33518.3|33406.3|33541.6|33429.6|33614.6|33502.6|33515.7|33403.7|360
1652090100000|2022-05-09 09:55:00|33542.7|33430.7|33555.6|33443.6|33558.5|33446.5|33486.6|33374.6|353
1652090400000|2022-05-09 10:00:00|33555.3|33443.3|33588|33476|33607.1|33495.1|33514.9|33402.9|384
1652090700000|2022-05-09 10:05:00|33584.7|33472.7|33452.1|33340.1|33587.9|33475.9|33445.1|33333.1|449
1652091000000|2022-05-09 10:10:00|33451.2|33339.2|33419.6|33307.6|33490.2|33378.2|33406|33294|394
1652091300000|2022-05-09 10:15:00|33419.3|33307.3|33386.2|33274.2|33450.9|33338.9|33378.1|33266.1|564
1652091600000|2022-05-09 10:20:00|33386.5|33274.5|33341|33229|33473.1|33361.1|33293.7|33181.7|697
1652091900000|2022-05-09 10:25:00|33340.4|33228.4|33310.1|33198.1|33375.6|33263.6|33200.2|33088.2|803
1652092200000|2022-05-09 10:30:00|33309.7|33197.7|33149.7|33037.7|33386.7|33274.7|33120.4|33008.4|913
1652092500000|2022-05-09 10:35:00|33147.2|33035.2|33169.5|33057.5|33243.7|33131.7|33107.8|32995.8|791
1652092800000|2022-05-09 10:40:00|33169.8|33057.8|33132.2|33020.2|33200.6|33088.6|33098.4|32986.4|603
1652093100000|2022-05-09 10:45:00|33125.1|33013.1|33060.9|32948.9|33190.3|33078.3|32848.9|32736.9|890
1652093400000|2022-05-09 10:50:00|33058.4|32946.4|32893.4|32781.4|33185.9|33073.9|32879.4|32767.4|938
1652093700000|2022-05-09 10:55:00|32908.9|32796.9|32876.2|32764.2|32973.8|32861.8|32735.4|32623.4|832
1652094000000|2022-05-09 11:00:00|32874.9|32762.9|33024|32912|33024|32912|32838.2|32726.2|719
1652094300000|2022-05-09 11:05:00|33012.2|32900.2|32962.7|32850.7|33094.3|32982.3|32946.6|32834.6|744
1652094600000|2022-05-09 11:10:00|32962.9|32850.9|32986.3|32874.3|32998|32886|32925.1|32813.1|607
1652094900000|2022-05-09 11:15:00|32986|32874|32911.2|32799.2|33034|32922|32909.8|32797.8|542
1652095200000|2022-05-09 11:20:00|32911.3|32799.3|32895|32783|32911.3|32799.3|32725.5|32613.5|824
1652095500000|2022-05-09 11:25:00|32892.9|32780.9|32859.3|32747.3|32974.7|32862.7|32853.9|32741.9|728
1652095800000|2022-05-09 11:30:00|32858.4|32746.4|32898.7|32786.7|32900.9|32788.9|32826.7|32714.7|630
1652096100000|2022-05-09 11:35:00|32899.1|32787.1|32966.3|32854.3|33008|32896|32881.4|32769.4|686
1652096400000|2022-05-09 11:40:00|32961.7|32849.7|32949.5|32837.5|32992.3|32880.3|32918.6|32806.6|513
1652096700000|2022-05-09 11:45:00|32950|32838|33001.4|32889.4|33082.2|32970.2|32924.8|32812.8|606
1652097000000|2022-05-09 11:50:00|33001.2|32889.2|33135|33023|33155.1|33043.1|32991.9|32879.9|570
1652097300000|2022-05-09 11:55:00|33136.3|33024.3|33171.2|33059.2|33208.2|33096.2|33123.3|33011.3|546
1652097600000|2022-05-09 12:00:00|33171.6|33059.6|33064.3|32952.3|33190.3|33078.3|33036.1|32924.1|662
1652097900000|2022-05-09 12:05:00|33065.3|32953.3|33038.2|32926.2|33130.4|33018.4|33038.2|32926.2|700
1652098200000|2022-05-09 12:10:00|33036|32924|32993.8|32881.8|33046.8|32934.8|32950.4|32838.4|575
1652098500000|2022-05-09 12:15:00|32994.5|32882.5|32964.9|32852.9|33031|32919|32964.1|32852.1|359
1652098800000|2022-05-09 12:20:00|32968.8|32856.8|33111.9|32999.9|33116|33004|32964.9|32852.9|500
1652099100000|2022-05-09 12:25:00|33121.4|33009.4|33092.2|32980.2|33123.3|33011.3|33060.1|32948.1|491
1652099400000|2022-05-09 12:30:00|33094.1|32982.1|33025.7|32913.7|33111.5|32999.5|33019.5|32907.5|556
1652099700000|2022-05-09 12:35:00|33026.3|32914.3|33109.3|32997.3|33114.8|33002.8|33008.8|32896.8|386
1652100000000|2022-05-09 12:40:00|33108.2|32996.2|33118.4|33006.4|33187|33075|33108|32996|372
1652100300000|2022-05-09 12:45:00|33122.4|33010.4|33095.6|32983.6|33144.9|33032.9|33062.1|32950.1|308
1652100600000|2022-05-09 12:50:00|33093|32981|33018.7|32906.7|33114|33002|33016.6|32904.6|362
1652100900000|2022-05-09 12:55:00|33018|32906|32908.1|32796.1|33045.9|32933.9|32880.3|32768.3|659
1652101200000|2022-05-09 13:00:00|32907.8|32795.8|32930|32818|32949.7|32837.7|32865|32753|626
1652101500000|2022-05-09 13:05:00|32928.9|32816.9|32948.4|32836.4|32955.2|32843.2|32894.6|32782.6|448
1652101800000|2022-05-09 13:10:00|32948.2|32836.2|32995.3|32883.3|32995.3|32883.3|32906.2|32794.2|479
1652102100000|2022-05-09 13:15:00|32981.1|32869.1|32913.4|32801.4|32995.3|32883.3|32909.1|32797.1|461
1652102400000|2022-05-09 13:20:00|32913|32801|32899.1|32787.1|32913|32801|32833.6|32721.6|532
1652102700000|2022-05-09 13:25:00|32894.1|32782.1|32801.1|32689.1|32894.1|32782.1|32801|32689|541
1652103000000|2022-05-09 13:30:00|32801|32689|33053.4|32941.4|33180.9|33068.9|32801|32689|925
1652103300000|2022-05-09 13:35:00|33056.2|32944.2|33338.7|33226.7|33451.9|33339.9|33056.2|32944.2|993
1652103600000|2022-05-09 13:40:00|33344.4|33232.4|33211.2|33099.2|33385.7|33273.7|33132.1|33020.1|1041
1652103900000|2022-05-09 13:45:00|33204.1|33092.1|32989.9|32877.9|33212.5|33100.5|32928.6|32816.6|985
1652104200000|2022-05-09 13:50:00|32995.8|32883.8|33176.9|33064.9|33191.8|33079.8|32965.2|32853.2|928
1652104500000|2022-05-09 13:55:00|33175.6|33063.6|33083.2|32971.2|33182.9|33070.9|32990.6|32878.6|827
1652104800000|2022-05-09 14:00:00|33083.9|32971.9|33027.9|32915.9|33122.7|33010.7|32971.3|32859.3|788
1652105100000|2022-05-09 14:05:00|33028.3|32916.3|32872.2|32760.2|33075.5|32963.5|32872.2|32760.2|727
1652105400000|2022-05-09 14:10:00|32876.6|32764.6|33032.3|32920.3|33076.1|32964.1|32872.4|32760.4|734
1652105700000|2022-05-09 14:15:00|33031.1|32919.1|32948.6|32836.6|33052.4|32940.4|32935.7|32823.7|796
1652106000000|2022-05-09 14:20:00|32951.4|32839.4|32876.2|32764.2|32988.6|32876.6|32868.8|32756.8|693
1652106300000|2022-05-09 14:25:00|32866.2|32754.2|32829.5|32717.5|32916|32804|32822.1|32710.1|696
1652106600000|2022-05-09 14:30:00|32828.5|32716.5|32842.9|32730.9|32896.8|32784.8|32667.3|32555.3|852
1652106900000|2022-05-09 14:35:00|32842.8|32730.8|32571.9|32459.9|32895.9|32783.9|32536.5|32424.5|819
1652107200000|2022-05-09 14:40:00|32573.4|32461.4|32759.6|32647.6|32851.9|32739.9|32567.8|32455.8|957
1652107500000|2022-05-09 14:45:00|32759.3|32647.3|32743.4|32631.4|32806.4|32694.4|32682.7|32570.7|769
1652107800000|2022-05-09 14:50:00|32743.3|32631.3|32612|32500|32749.4|32637.4|32611.6|32499.6|766
1652108100000|2022-05-09 14:55:00|32612.1|32500.1|32514.4|32402.4|32632.5|32520.5|32509.5|32397.5|884
1652108400000|2022-05-09 15:00:00|32511|32399|32615|32503|32627.4|32515.4|32465.9|32353.9|866
1652108700000|2022-05-09 15:05:00|32612.8|32500.8|32685.8|32573.8|32699.4|32587.4|32592.4|32480.4|767
1652109000000|2022-05-09 15:10:00|32688.7|32576.7|32618.7|32506.7|32732.2|32620.2|32611.9|32499.9|600
1652109300000|2022-05-09 15:15:00|32618.6|32506.6|32570.3|32458.3|32656.1|32544.1|32569.5|32457.5|623
1652109600000|2022-05-09 15:20:00|32569.8|32457.8|32453.2|32341.2|32577.3|32465.3|32389.9|32277.9|702
1652109900000|2022-05-09 15:25:00|32451.6|32339.6|32345.1|32233.1|32474.4|32362.4|32313.9|32201.9|700
1652110200000|2022-05-09 15:30:00|32343.7|32231.7|32227.2|32115.2|32366.4|32254.4|32125.5|32013.5|907
1652110500000|2022-05-09 15:35:00|32227.3|32115.3|32458.2|32346.2|32483.3|32371.3|32202.1|32090.1|838
1652110800000|2022-05-09 15:40:00|32462|32350|32337|32225|32477.6|32365.6|32313.5|32201.5|794
1652111100000|2022-05-09 15:45:00|32336.8|32224.8|32304.8|32192.8|32397.7|32285.7|32300.9|32188.9|647
1652111400000|2022-05-09 15:50:00|32304.9|32192.9|32395.9|32283.9|32486.8|32374.8|32273.6|32161.6|811
1652111700000|2022-05-09 15:55:00|32399|32287|32396.8|32284.8|32450.9|32338.9|32345.1|32233.1|691
1652112000000|2022-05-09 16:00:00|32396.9|32284.9|32304.5|32192.5|32406.3|32294.3|32248.9|32136.9|655
1652112300000|2022-05-09 16:05:00|32304.9|32192.9|32412.1|32300.1|32575.9|32463.9|32276|32164|746
1652112600000|2022-05-09 16:10:00|32408.3|32296.3|32491.2|32379.2|32524.5|32412.5|32372.5|32260.5|773
1652112900000|2022-05-09 16:15:00|32486.7|32374.7|32539.3|32427.3|32635.1|32523.1|32479.7|32367.7|656
1652113200000|2022-05-09 16:20:00|32538.5|32426.5|32483.6|32371.6|32548.8|32436.8|32446.9|32334.9|700
1652113500000|2022-05-09 16:25:00|32487.3|32375.3|32358.6|32246.6|32495.9|32383.9|32334.1|32222.1|612
1652113800000|2022-05-09 16:30:00|32358.4|32246.4|32345.7|32233.7|32439.8|32327.8|32310.5|32198.5|745
1652114100000|2022-05-09 16:35:00|32341.1|32229.1|32103.8|31991.8|32347|32235|32085.1|31973.1|757
1652114400000|2022-05-09 16:40:00|32110.3|31998.3|31922.9|31810.9|32198.6|32086.6|31886|31774|790
1652114700000|2022-05-09 16:45:00|31921.5|31809.5|31860.4|31748.4|32076|31964|31854.7|31742.7|899
1652115000000|2022-05-09 16:50:00|31861.4|31749.4|31740.3|31628.3|31895.6|31783.6|31671.5|31559.5|873
1652115300000|2022-05-09 16:55:00|31740.7|31628.7|31758.5|31646.5|31896.5|31784.5|31722.1|31610.1|824
1652115600000|2022-05-09 17:00:00|31758|31646|31474.7|31362.7|31758.3|31646.3|31474.7|31362.7|776
1652115900000|2022-05-09 17:05:00|31495.5|31383.5|31472.7|31360.7|31545.8|31433.8|31079.3|30967.3|1037
1652116200000|2022-05-09 17:10:00|31473.2|31361.2|31516.7|31404.7|31618.9|31506.9|31362.5|31250.5|944
1652116500000|2022-05-09 17:15:00|31516.6|31404.6|31867.1|31755.1|31931.2|31819.2|31490.9|31378.9|657
1652116800000|2022-05-09 17:20:00|31876.9|31764.9|31721.1|31609.1|31876.9|31764.9|31715.4|31603.4|880
1652117100000|2022-05-09 17:25:00|31724.8|31612.8|31764.5|31652.5|31792|31680|31684.3|31572.3|847
1652117400000|2022-05-09 17:30:00|31765.6|31653.6|31837.1|31725.1|31967.5|31855.5|31750.8|31638.8|877
1652117700000|2022-05-09 17:35:00|31838.5|31726.5|31788|31676|31838.5|31726.5|31691.8|31579.8|783
1652118000000|2022-05-09 17:40:00|31787.8|31675.8|31866.7|31754.7|31893.2|31781.2|31737.6|31625.6|745
1652118300000|2022-05-09 17:45:00|31868.3|31756.3|31693.9|31581.9|31881.3|31769.3|31690.9|31578.9|848
1652118600000|2022-05-09 17:50:00|31694.7|31582.7|31421.6|31309.6|31713.2|31601.2|31257.6|31145.6|823
1652118900000|2022-05-09 17:55:00|31414.5|31302.5|31354.1|31242.1|31558.7|31446.7|31285.7|31173.7|1027
1652119200000|2022-05-09 18:00:00|31355.7|31243.7|31393.1|31281.1|31484.8|31372.8|31223.5|31111.5|932
1652119500000|2022-05-09 18:05:00|31387.5|31275.5|31302.1|31190.1|31494.6|31382.6|31266.1|31154.1|865
1652119800000|2022-05-09 18:10:00|31300.5|31188.5|31153.5|31041.5|31312.1|31200.1|31106.9|30994.9|909
1652120100000|2022-05-09 18:15:00|31151.8|31039.8|31402.6|31290.6|31472.5|31360.5|31141.1|31029.1|743
1652120400000|2022-05-09 18:20:00|31420.2|31308.2|31167.6|31055.6|31424.2|31312.2|30905.4|30793.4|969
1652120700000|2022-05-09 18:25:00|31167.4|31055.4|31103.3|30991.3|31249.8|31137.8|31064.2|30952.2|992
1652121000000|2022-05-09 18:30:00|31097.1|30985.1|30990|30878|31121.8|31009.8|30732.1|30620.1|905
1652121300000|2022-05-09 18:35:00|30990.2|30878.2|30679.6|30567.6|31043|30931|30656.4|30544.4|978
1652121600000|2022-05-09 18:40:00|30679.5|30567.5|30481.3|30369.3|30693.9|30581.9|30410|30298|850
1652121900000|2022-05-09 18:45:00|30482.2|30370.2|30970.4|30858.4|31054.1|30942.1|30470.2|30358.2|1046
1652122200000|2022-05-09 18:50:00|30979.6|30867.6|30898.1|30786.1|31136.6|31024.6|30825.1|30713.1|956
1652122500000|2022-05-09 18:55:00|30893.2|30781.2|30828.6|30716.6|31103.8|30991.8|30808.1|30696.1|988
1652122800000|2022-05-09 19:00:00|30843.3|30731.3|30690.1|30578.1|30998.6|30886.6|30677.4|30565.4|974
1652123100000|2022-05-09 19:05:00|30684.3|30572.3|30737.2|30625.2|30885.9|30773.9|30682.4|30570.4|812
1652123400000|2022-05-09 19:10:00|30736.6|30624.6|30929.7|30817.7|30948.1|30836.1|30716.6|30604.6|878
1652123700000|2022-05-09 19:15:00|30933.3|30821.3|30913.5|30801.5|31038.2|30926.2|30869.9|30757.9|815
1652124000000|2022-05-09 19:20:00|30913|30801|30745.3|30633.3|30915.8|30803.8|30721|30609|784
1652124300000|2022-05-09 19:25:00|30746.2|30634.2|30625.2|30513.2|30828.1|30716.1|30577.2|30465.2|720
1652124600000|2022-05-09 19:30:00|30624.7|30512.7|30586.7|30474.7|30721.3|30609.3|30532.3|30420.3|936
1652124900000|2022-05-09 19:35:00|30591.3|30479.3|30827.2|30715.2|30831.7|30719.7|30487.6|30375.6|825
1652125200000|2022-05-09 19:40:00|30827.7|30715.7|30682.7|30570.7|30827.7|30715.7|30596.8|30484.8|829
1652125500000|2022-05-09 19:45:00|30685.7|30573.7|30549.8|30437.8|30706.4|30594.4|30521.6|30409.6|803
1652125800000|2022-05-09 19:50:00|30552.8|30440.8|30601.4|30489.4|30676.5|30564.5|30486.5|30374.5|833
1652126100000|2022-05-09 19:55:00|30601.7|30489.7|31037.5|30925.5|31154.5|31042.5|30601.7|30489.7|1002
1652126400000|2022-05-09 20:00:00|31035.4|30923.4|31381.6|31269.6|31432.2|31320.2|31001.4|30889.4|849
1652126700000|2022-05-09 20:05:00|31384|31272|31478.6|31366.6|31510.9|31398.9|31301.1|31189.1|685
1652127000000|2022-05-09 20:10:00|31473.6|31361.6|31897.7|31785.7|31923.2|31811.2|31436.1|31324.1|892
1652127300000|2022-05-09 20:15:00|31891.6|31779.6|31563.6|31451.6|31925.8|31813.8|31531.4|31419.4|1003
1652127600000|2022-05-09 20:20:00|31563.9|31451.9|31595.3|31483.3|31699.1|31587.1|31534.7|31422.7|808
1652127900000|2022-05-09 20:25:00|31599.1|31487.1|31446.6|31334.6|31710.3|31598.3|31446.6|31334.6|675
1652128200000|2022-05-09 20:30:00|31443.7|31331.7|31342.7|31230.7|31517.2|31405.2|31300.9|31188.9|714
1652128500000|2022-05-09 20:35:00|31335.5|31223.5|30965.8|30853.8|31352.5|31240.5|30964.4|30852.4|727
1652128800000|2022-05-09 20:40:00|30965.7|30853.7|30838.9|30726.9|31046.8|30934.8|30826.3|30714.3|880
1652129100000|2022-05-09 20:45:00|30849|30737|30947|30835|30970|30858|30744.9|30632.9|792
1652129400000|2022-05-09 20:50:00|30946.1|30834.1|31382.4|31270.4|31417.5|31305.5|30917.8|30805.8|764
1652129700000|2022-05-09 20:55:00|31387.7|31275.7|31049.6|30937.6|31387.7|31275.7|31008.2|30896.2|870
1652130000000|2022-05-09 21:00:00|31047.3|30935.3|31026|30914|31185.9|31073.9|30977|30865|1071
1652130300000|2022-05-09 21:05:00|31026.2|30914.2|31423.2|31311.2|31434.5|31322.5|31021.1|30909.1|968
1652130600000|2022-05-09 21:10:00|31427.7|31315.7|31263.6|31151.6|31446.4|31334.4|31234.6|31122.6|743
1652130900000|2022-05-09 21:15:00|31262.3|31150.3|31251|31139|31405.2|31293.2|31249.8|31137.8|542
1652131200000|2022-05-09 21:20:00|31253|31141|31392.9|31280.9|31409.4|31297.4|31245.3|31133.3|538
1652131500000|2022-05-09 21:25:00|31393.4|31281.4|31353|31241|31394.5|31282.5|31293.6|31181.6|550
1652131800000|2022-05-09 21:30:00|31353.3|31241.3|31452|31340|31452|31340|31310.1|31198.1|377
1652132100000|2022-05-09 21:35:00|31451.8|31339.8|31383.9|31271.9|31502.9|31390.9|31379.8|31267.8|669
1652132400000|2022-05-09 21:40:00|31383.8|31271.8|31519|31407|31561.9|31449.9|31340.6|31228.6|691
1652132700000|2022-05-09 21:45:00|31516.8|31404.8|31486.6|31374.6|31562.1|31450.1|31416.6|31304.6|599
1652133000000|2022-05-09 21:50:00|31486.2|31374.2|31257.9|31145.9|31520.9|31408.9|31242.8|31130.8|769
1652133300000|2022-05-09 21:55:00|31258.7|31146.7|30884.3|30772.3|31286.9|31174.9|30840.4|30728.4|1026
1652133600000|2022-05-09 22:00:00|30892.2|30780.2|30898.7|30786.7|30996.9|30884.9|30741.1|30629.1|996
1652133900000|2022-05-09 22:05:00|30896.1|30784.1|31018.4|30906.4|31191.1|31079.1|30895.3|30783.3|976
1652134200000|2022-05-09 22:10:00|31008.3|30896.3|31015.4|30903.4|31158.1|31046.1|30973.2|30861.2|774
1652134500000|2022-05-09 22:15:00|31015.5|30903.5|31159|31047|31161|31049|31007.3|30895.3|763
1652134800000|2022-05-09 22:20:00|31156.8|31044.8|31134.9|31022.9|31180.3|31068.3|31054.6|30942.6|681
1652135100000|2022-05-09 22:25:00|31136.4|31024.4|30982.8|30870.8|31144.4|31032.4|30966.9|30854.9|800
1652135400000|2022-05-09 22:30:00|30985.1|30873.1|31240.1|31128.1|31240.1|31128.1|30979.7|30867.7|693
1652135700000|2022-05-09 22:35:00|31237|31125|31249.5|31137.5|31325.5|31213.5|31207.4|31095.4|549
1652136000000|2022-05-09 22:40:00|31248.3|31136.3|31243.1|31131.1|31287.1|31175.1|31172.6|31060.6|565
1652136300000|2022-05-09 22:45:00|31243.2|31131.2|31386.2|31274.2|31390|31278|31238.1|31126.1|624
1652136600000|2022-05-09 22:50:00|31385.3|31273.3|31293.5|31181.5|31388.4|31276.4|31284.2|31172.2|575
1652136900000|2022-05-09 22:55:00|31289|31177|31160|31048|31291|31179|31139.9|31027.9|554
1652137200000|2022-05-09 23:00:00|31159.3|31047.3|31240.2|31128.2|31273.9|31161.9|31143.3|31031.3|524
1652137500000|2022-05-09 23:05:00|31240|31128|31217.3|31105.3|31273.7|31161.7|31136.1|31024.1|602
1652137800000|2022-05-09 23:10:00|31217.7|31105.7|30964.1|30852.1|31218.3|31106.3|30963.5|30851.5|748
1652138100000|2022-05-09 23:15:00|30964.6|30852.6|30898.6|30786.6|30996.1|30884.1|30872.3|30760.3|713
1652138400000|2022-05-09 23:20:00|30901.6|30789.6|30801.3|30689.3|30952.4|30840.4|30744.8|30632.8|712
1652138700000|2022-05-09 23:25:00|30801.5|30689.5|30712.2|30600.2|30941.5|30829.5|30641.2|30529.2|820
1652139000000|2022-05-09 23:30:00|30711|30599|30709.1|30597.1|30784.4|30672.4|30596|30484|807
1652139300000|2022-05-09 23:35:00|30710.4|30598.4|30587.8|30475.8|30814.1|30702.1|30574.4|30462.4|698
1652139600000|2022-05-09 23:40:00|30589.4|30477.4|30260.2|30148.2|30629|30517|30212.4|30100.4|1043
1652139900000|2022-05-09 23:45:00|30256.8|30144.8|30233.1|30121.1|30501.9|30389.9|30214.4|30102.4|903
1652140200000|2022-05-09 23:50:00|30232.5|30120.5|30396.5|30284.5|30437|30325|30225.7|30113.7|714
1652140500000|2022-05-09 23:55:00|30389.5|30277.5|30140.9|30028.9|30389.5|30277.5|30092.3|29980.3|841
1652140800000|2022-05-10 00:00:00|30147.9|30035.9|30340.2|30228.2|30699.5|30587.5|30107.3|29995.3|1015
1652141100000|2022-05-10 00:05:00|30340.3|30228.3|30088|29976|30399.8|30287.8|30086.1|29974.1|821
1652141400000|2022-05-10 00:10:00|30086.1|29974.1|30352.8|30240.8|30404|30292|30058.4|29946.4|908
1652141700000|2022-05-10 00:15:00|30350.9|30238.9|30132|30020|30379|30267|30121.3|30009.3|1056
1652142000000|2022-05-10 00:20:00|30132.1|30020.1|30109.5|29997.5|30244.9|30132.9|30043.4|29931.4|961
1652142300000|2022-05-10 00:25:00|30112|30000|29973.8|29861.8|30134.6|30022.6|29906.5|29794.5|919
1652142600000|2022-05-10 00:30:00|29983.7|29871.7|30006|29894|30102.5|29990.5|29827.1|29715.1|899
1652142900000|2022-05-10 00:35:00|30002.8|29890.8|30260.3|30148.3|30294.5|30182.5|30002.8|29890.8|914
1652143200000|2022-05-10 00:40:00|30259.9|30147.9|30656.9|30544.9|30659.7|30547.7|30257.1|30145.1|913
1652143500000|2022-05-10 00:45:00|30655.6|30543.6|30629.9|30517.9|30920.2|30808.2|30542.3|30430.3|971
1652143800000|2022-05-10 00:50:00|30629.5|30517.5|30528.4|30416.4|30722|30610|30492.6|30380.6|923
1652144100000|2022-05-10 00:55:00|30530.5|30418.5|30839|30727|30839|30727|30503.3|30391.3|803
1652144400000|2022-05-10 01:00:00|30841.8|30729.8|31089.1|30977.1|31150.1|31038.1|30751.7|30639.7|861
1652144700000|2022-05-10 01:05:00|31069.7|30957.7|31347|31235|31450.9|31338.9|31050.3|30938.3|783
1652145000000|2022-05-10 01:10:00|31351.3|31239.3|31041.6|30929.6|31359.1|31247.1|31036|30924|906
1652145300000|2022-05-10 01:15:00|31039.9|30927.9|30863.9|30751.9|31173.7|31061.7|30826.8|30714.8|986
1652145600000|2022-05-10 01:20:00|30855|30743|30984|30872|31034.9|30922.9|30833|30721|841
1652145900000|2022-05-10 01:25:00|30983.6|30871.6|31232.2|31120.2|31272.1|31160.1|30983.6|30871.6|928
1652146200000|2022-05-10 01:30:00|31230.3|31118.3|30967.2|30855.2|31230.8|31118.8|30918.1|30806.1|838
1652146500000|2022-05-10 01:35:00|30967.1|30855.1|30877|30765|30968.3|30856.3|30817.5|30705.5|746
1652146800000|2022-05-10 01:40:00|30876.5|30764.5|30867.3|30755.3|30904.4|30792.4|30739.6|30627.6|752
1652147100000|2022-05-10 01:45:00|30865.8|30753.8|30813.4|30701.4|31001.3|30889.3|30789.1|30677.1|709
1652147400000|2022-05-10 01:50:00|30809.7|30697.7|31086.1|30974.1|31144.7|31032.7|30809.7|30697.7|752
1652147700000|2022-05-10 01:55:00|31084.1|30972.1|30949.7|30837.7|31096.9|30984.9|30949.7|30837.7|726
1652148000000|2022-05-10 02:00:00|30966.6|30854.6|30958.2|30846.2|30982.9|30870.9|30856.3|30744.3|643
1652148300000|2022-05-10 02:05:00|30954.6|30842.6|30896.2|30784.2|31010.4|30898.4|30855.6|30743.6|572
1652148600000|2022-05-10 02:10:00|30895.9|30783.9|30990.5|30878.5|30991.8|30879.8|30853.1|30741.1|629
1652148900000|2022-05-10 02:15:00|31005.2|30893.2|31095.4|30983.4|31123.3|31011.3|30945.2|30833.2|555
1652149200000|2022-05-10 02:20:00|31110.6|30998.6|31121.5|31009.5|31136.5|31024.5|30992.1|30880.1|598
1652149500000|2022-05-10 02:25:00|31121.2|31009.2|31369.4|31257.4|31447.9|31335.9|31115.4|31003.4|719
1652149800000|2022-05-10 02:30:00|31372.3|31260.3|31171.1|31059.1|31372.3|31260.3|31171.1|31059.1|648
1652150100000|2022-05-10 02:35:00|31171|31059|31323.5|31211.5|31334.4|31222.4|31152|31040|463
1652150400000|2022-05-10 02:40:00|31322.6|31210.6|31424.7|31312.7|31456|31344|31276.5|31164.5|565
1652150700000|2022-05-10 02:45:00|31425.1|31313.1|31352.5|31240.5|31431.1|31319.1|31266|31154|595
1652151000000|2022-05-10 02:50:00|31352.2|31240.2|31135.4|31023.4|31353.1|31241.1|31119.3|31007.3|750
1652151300000|2022-05-10 02:55:00|31132.8|31020.8|31096.6|30984.6|31204.5|31092.5|31072.2|30960.2|613
1652151600000|2022-05-10 03:00:00|31102.1|30990.1|31071.6|30959.6|31149.3|31037.3|31037.6|30925.6|633
1652151900000|2022-05-10 03:05:00|31070.6|30958.6|31167.7|31055.7|31231.8|31119.8|31026.7|30914.7|610
1652152200000|2022-05-10 03:10:00|31170.2|31058.2|30986.3|30874.3|31170.2|31058.2|30986.3|30874.3|584
1652152500000|2022-05-10 03:15:00|30986.2|30874.2|30997.8|30885.8|31058.1|30946.1|30955|30843|520
1652152800000|2022-05-10 03:20:00|30997.4|30885.4|30884.7|30772.7|31016.4|30904.4|30865.9|30753.9|605
1652153100000|2022-05-10 03:25:00|30885.1|30773.1|30898.9|30786.9|30978.5|30866.5|30883.4|30771.4|578
1652153400000|2022-05-10 03:30:00|30898.8|30786.8|30808.7|30696.7|30899.3|30787.3|30797.6|30685.6|566
1652153700000|2022-05-10 03:35:00|30812.3|30700.3|30799|30687|30840.9|30728.9|30742.1|30630.1|668
1652154000000|2022-05-10 03:40:00|30798.4|30686.4|30750.1|30638.1|30846.7|30734.7|30723.9|30611.9|703
1652154300000|2022-05-10 03:45:00|30753.4|30641.4|30743.3|30631.3|30846.4|30734.4|30699.2|30587.2|617
1652154600000|2022-05-10 03:50:00|30744.2|30632.2|30763.4|30651.4|30775.5|30663.5|30692.2|30580.2|546
1652154900000|2022-05-10 03:55:00|30764.8|30652.8|30708.1|30596.1|30816|30704|30701.2|30589.2|520
1652155200000|2022-05-10 04:00:00|30717.1|30605.1|30788|30676|30825.7|30713.7|30665.2|30553.2|649
1652155500000|2022-05-10 04:05:00|30791.9|30679.9|30930.6|30818.6|30962.6|30850.6|30742.6|30630.6|698
1652155800000|2022-05-10 04:10:00|30932.1|30820.1|30860.5|30748.5|30962.1|30850.1|30838.6|30726.6|527
1652156100000|2022-05-10 04:15:00|30865.4|30753.4|31011.3|30899.3|31037.1|30925.1|30860.3|30748.3|549
1652156400000|2022-05-10 04:20:00|31010.9|30898.9|30995.2|30883.2|31088.5|30976.5|30979.4|30867.4|533
1652156700000|2022-05-10 04:25:00|30998|30886|31020.6|30908.6|31085.2|30973.2|30982.6|30870.6|403
1652157000000|2022-05-10 04:30:00|31021.4|30909.4|31115.1|31003.1|31149.7|31037.7|31002.1|30890.1|533
1652157300000|2022-05-10 04:35:00|31114.2|31002.2|31194.9|31082.9|31204.4|31092.4|31077.1|30965.1|535
1652157600000|2022-05-10 04:40:00|31203.2|31091.2|31151.9|31039.9|31229.9|31117.9|31111.3|30999.3|499
1652157900000|2022-05-10 04:45:00|31151.1|31039.1|31200.9|31088.9|31209.4|31097.4|31073.8|30961.8|469
1652158200000|2022-05-10 04:50:00|31197.2|31085.2|31209.2|31097.2|31272.5|31160.5|31170.6|31058.6|574
1652158500000|2022-05-10 04:55:00|31208.1|31096.1|31279.6|31167.6|31404.1|31292.1|31193.4|31081.4|544
1652158800000|2022-05-10 05:00:00|31280.5|31168.5|31463.1|31351.1|31469|31357|31279.4|31167.4|508
1652159100000|2022-05-10 05:05:00|31464.8|31352.8|31549|31437|31600.3|31488.3|31445.7|31333.7|701
1652159400000|2022-05-10 05:10:00|31547.7|31435.7|31504.6|31392.6|31549.1|31437.1|31454.5|31342.5|637
1652159700000|2022-05-10 05:15:00|31506|31394|31428.1|31316.1|31528.5|31416.5|31400.1|31288.1|547
1652160000000|2022-05-10 05:20:00|31430.2|31318.2|31365.1|31253.1|31430.2|31318.2|31353.9|31241.9|370
1652160300000|2022-05-10 05:25:00|31366.1|31254.1|31433.3|31321.3|31439.4|31327.4|31344.9|31232.9|436
1652160600000|2022-05-10 05:30:00|31435.4|31323.4|31619.4|31507.4|31654.4|31542.4|31419.3|31307.3|495
1652160900000|2022-05-10 05:35:00|31620.9|31508.9|31734.5|31622.5|31761|31649|31583.6|31471.6|590
1652161200000|2022-05-10 05:40:00|31746.4|31634.4|31789.9|31677.9|31811.2|31699.2|31656.7|31544.7|498
1652161500000|2022-05-10 05:45:00|31789.1|31677.1|31958.8|31846.8|32035.2|31923.2|31769.5|31657.5|797
1652161800000|2022-05-10 05:50:00|31958.7|31846.7|31775.8|31663.8|31996.7|31884.7|31773.9|31661.9|830
1652162100000|2022-05-10 05:55:00|31776|31664|31889.8|31777.8|31928.9|31816.9|31776|31664|669
1652162400000|2022-05-10 06:00:00|31889.5|31777.5|31967.5|31855.5|31969.8|31857.8|31878.4|31766.4|626
1652162700000|2022-05-10 06:05:00|31966.2|31854.2|31993.5|31881.5|32023.5|31911.5|31924.3|31812.3|557
1652163000000|2022-05-10 06:10:00|31990.2|31878.2|32283|32171|32325.4|32213.4|31990|31878|837
1652163300000|2022-05-10 06:15:00|32282.4|32170.4|32334.4|32222.4|32494.6|32382.6|32238.6|32126.6|841
1652163600000|2022-05-10 06:20:00|32334.9|32222.9|32397|32285|32421.8|32309.8|32259.8|32147.8|804
1652163900000|2022-05-10 06:25:00|32392.4|32280.4|32514.8|32402.8|32607.3|32495.3|32311.4|32199.4|758
1652164200000|2022-05-10 06:30:00|32523.1|32411.1|32517|32405|32574.3|32462.3|32419.1|32307.1|656
1652164500000|2022-05-10 06:35:00|32516.7|32404.7|32661.6|32549.6|32708.7|32596.7|32504.4|32392.4|713
1652164800000|2022-05-10 06:40:00|32661.9|32549.9|32671.4|32559.4|32676.6|32564.6|32503.5|32391.5|737
1652165100000|2022-05-10 06:45:00|32672.2|32560.2|32475.3|32363.3|32680.5|32568.5|32409.6|32297.6|839
1652165400000|2022-05-10 06:50:00|32476|32364|32292.5|32180.5|32488.7|32376.7|32273.9|32161.9|779
1652165700000|2022-05-10 06:55:00|32295.1|32183.1|32156.8|32044.8|32316|32204|32148.3|32036.3|702
1652166000000|2022-05-10 07:00:00|32161.1|32049.1|32252.8|32140.8|32254.6|32142.6|32124.7|32012.7|730
1652166300000|2022-05-10 07:05:00|32252.3|32140.3|32082.8|31970.8|32256.3|32144.3|32073.8|31961.8|630
1652166600000|2022-05-10 07:10:00|32081.3|31969.3|32003.3|31891.3|32082.7|31970.7|31883.6|31771.6|709
1652166900000|2022-05-10 07:15:00|31998.8|31886.8|31897.5|31785.5|32087.8|31975.8|31889.1|31777.1|631
1652167200000|2022-05-10 07:20:00|31898.6|31786.6|31999.1|31887.1|32090.8|31978.8|31890|31778|688
1652167500000|2022-05-10 07:25:00|31995.2|31883.2|32016.4|31904.4|32073.9|31961.9|31959.4|31847.4|535
1652167800000|2022-05-10 07:30:00|32017.5|31905.5|31933.1|31821.1|32020.6|31908.6|31915.2|31803.2|598
1652168100000|2022-05-10 07:35:00|31936.2|31824.2|32011.8|31899.8|32038.8|31926.8|31903.3|31791.3|477
1652168400000|2022-05-10 07:40:00|32011.1|31899.1|31895.3|31783.3|32029.8|31917.8|31879.6|31767.6|405
1652168700000|2022-05-10 07:45:00|31893.7|31781.7|31853.2|31741.2|31930.1|31818.1|31790.4|31678.4|626
1652169000000|2022-05-10 07:50:00|31860.4|31748.4|31784.9|31672.9|31913.9|31801.9|31782.5|31670.5|453
1652169300000|2022-05-10 07:55:00|31788.4|31676.4|31692|31580|31852.6|31740.6|31682.8|31570.8|609
1652169600000|2022-05-10 08:00:00|31679.5|31567.5|31652.2|31540.2|31736.5|31624.5|31629.2|31517.2|599
1652169900000|2022-05-10 08:05:00|31649.5|31537.5|31812.1|31700.1|31824.5|31712.5|31620.2|31508.2|558
1652170200000|2022-05-10 08:10:00|31814.6|31702.6|31712.4|31600.4|31911.6|31799.6|31708.9|31596.9|662
1652170500000|2022-05-10 08:15:00|31712.7|31600.7|31860.5|31748.5|31886.4|31774.4|31712.6|31600.6|530
1652170800000|2022-05-10 08:20:00|31860.8|31748.8|31857.1|31745.1|31930.5|31818.5|31817.1|31705.1|489
1652171100000|2022-05-10 08:25:00|31855.6|31743.6|31957.1|31845.1|31968.3|31856.3|31812.3|31700.3|557
1652171400000|2022-05-10 08:30:00|31956.2|31844.2|31873.2|31761.2|32069.2|31957.2|31814.1|31702.1|692
1652171700000|2022-05-10 08:35:00|31875.2|31763.2|31896.2|31784.2|31980.5|31868.5|31840.1|31728.1|532
1652172000000|2022-05-10 08:40:00|31894.9|31782.9|31860.2|31748.2|31897.1|31785.1|31832.7|31720.7|394
1652172300000|2022-05-10 08:45:00|31866.9|31754.9|31804.9|31692.9|31904.4|31792.4|31781.3|31669.3|452
1652172600000|2022-05-10 08:50:00|31805.3|31693.3|31765.6|31653.6|31864.1|31752.1|31731.9|31619.9|461
1652172900000|2022-05-10 08:55:00|31762.2|31650.2|31805.8|31693.8|31872|31760|31759.9|31647.9|442
1652173200000|2022-05-10 09:00:00|31810|31698|31790.8|31678.8|31875.9|31763.9|31776.4|31664.4|544
1652173500000|2022-05-10 09:05:00|31791.2|31679.2|31821.6|31709.6|31850.7|31738.7|31786|31674|446
1652173800000|2022-05-10 09:10:00|31817.5|31705.5|31920.8|31808.8|31945.7|31833.7|31816.5|31704.5|512
1652174100000|2022-05-10 09:15:00|31923.9|31811.9|31869|31757|31986.5|31874.5|31837.5|31725.5|528
1652174400000|2022-05-10 09:20:00|31870.5|31758.5|31683.3|31571.3|31889.4|31777.4|31671.1|31559.1|579
1652174700000|2022-05-10 09:25:00|31683|31571|31562.5|31450.5|31729.3|31617.3|31527.3|31415.3|623
1652175000000|2022-05-10 09:30:00|31557|31445|31488.7|31376.7|31587.2|31475.2|31387.9|31275.9|733
1652175300000|2022-05-10 09:35:00|31488.1|31376.1|31640.8|31528.8|31647.6|31535.6|31421.5|31309.5|727
1652175600000|2022-05-10 09:40:00|31644.6|31532.6|31603.8|31491.8|31744.2|31632.2|31596.4|31484.4|699
1652175900000|2022-05-10 09:45:00|31601.5|31489.5|31611.5|31499.5|31650.8|31538.8|31525.9|31413.9|665
1652176200000|2022-05-10 09:50:00|31611.8|31499.8|31524.2|31412.2|31636.7|31524.7|31521.7|31409.7|480
1652176500000|2022-05-10 09:55:00|31521.5|31409.5|31459.9|31347.9|31557.4|31445.4|31441.8|31329.8|548
1652176800000|2022-05-10 10:00:00|31458.9|31346.9|31428.4|31316.4|31529.4|31417.4|31387.2|31275.2|568
1652177100000|2022-05-10 10:05:00|31426.3|31314.3|31445.3|31333.3|31468.4|31356.4|31421.7|31309.7|465
1652177400000|2022-05-10 10:10:00|31446.1|31334.1|31426.5|31314.5|31496|31384|31404.6|31292.6|579
1652177700000|2022-05-10 10:15:00|31425.3|31313.3|31516.7|31404.7|31543.1|31431.1|31309.5|31197.5|610
1652178000000|2022-05-10 10:20:00|31506.1|31394.1|31568.8|31456.8|31606.5|31494.5|31457.4|31345.4|687
1652178300000|2022-05-10 10:25:00|31565.6|31453.6|31564.9|31452.9|31583.1|31471.1|31545.2|31433.2|447
1652178600000|2022-05-10 10:30:00|31562.6|31450.6|31510.4|31398.4|31623.8|31511.8|31489.7|31377.7|552
1652178900000|2022-05-10 10:35:00|31510.2|31398.2|31453.3|31341.3|31581.1|31469.1|31395.3|31283.3|611
1652179200000|2022-05-10 10:40:00|31453.7|31341.7|31482.8|31370.8|31508.8|31396.8|31427.7|31315.7|547
1652179500000|2022-05-10 10:45:00|31478.1|31366.1|31548.8|31436.8|31557.3|31445.3|31443.1|31331.1|222
1652179800000|2022-05-10 10:50:00|31551.1|31439.1|31421.2|31309.2|31559.3|31447.3|31416.5|31304.5|349
1652180100000|2022-05-10 10:55:00|31421.1|31309.1|31377.4|31265.4|31477.4|31365.4|31354.4|31242.4|471
1652180400000|2022-05-10 11:00:00|31374.1|31262.1|31371.5|31259.5|31421.9|31309.9|31329|31217|507
1652180700000|2022-05-10 11:05:00|31372.9|31260.9|31405.6|31293.6|31410.9|31298.9|31333.8|31221.8|402
1652181000000|2022-05-10 11:10:00|31406.6|31294.6|31458.4|31346.4|31485.2|31373.2|31404.3|31292.3|445
1652181300000|2022-05-10 11:15:00|31458.8|31346.8|31569.2|31457.2|31578|31466|31453.8|31341.8|413
1652181600000|2022-05-10 11:20:00|31568.5|31456.5|31659|31547|31686.3|31574.3|31510|31398|490
1652181900000|2022-05-10 11:25:00|31659.6|31547.6|31624.6|31512.6|31678|31566|31551.9|31439.9|574
1652182200000|2022-05-10 11:30:00|31625.4|31513.4|31672.7|31560.7|31752.6|31640.6|31593.8|31481.8|430
1652182500000|2022-05-10 11:35:00|31671.7|31559.7|31726.4|31614.4|31745|31633|31644.2|31532.2|502
1652182800000|2022-05-10 11:40:00|31722.1|31610.1|31818.5|31706.5|31872.1|31760.1|31686.4|31574.4|540
1652183100000|2022-05-10 11:45:00|31819.9|31707.9|31698.9|31586.9|31831.8|31719.8|31697.4|31585.4|584
1652183400000|2022-05-10 11:50:00|31698.5|31586.5|31675.6|31563.6|31754.6|31642.6|31660|31548|526
1652183700000|2022-05-10 11:55:00|31672.3|31560.3|31682.6|31570.6|31717.5|31605.5|31653.6|31541.6|465
1652184000000|2022-05-10 12:00:00|31681.7|31569.7|31672.7|31560.7|31762.7|31650.7|31672.7|31560.7|482
1652184300000|2022-05-10 12:05:00|31677.1|31565.1|31644.8|31532.8|31695.8|31583.8|31580.5|31468.5|530
1652184600000|2022-05-10 12:10:00|31645.1|31533.1|31659.7|31547.7|31679.4|31567.4|31608.8|31496.8|559
1652184900000|2022-05-10 12:15:00|31657|31545|31817.2|31705.2|31828.2|31716.2|31617.8|31505.8|634
1652185200000|2022-05-10 12:20:00|31821.1|31709.1|31740.9|31628.9|31823.9|31711.9|31730.5|31618.5|579
1652185500000|2022-05-10 12:25:00|31741.2|31629.2|31830.1|31718.1|31862.9|31750.9|31740.1|31628.1|495
1652185800000|2022-05-10 12:30:00|31828.2|31716.2|31841.1|31729.1|31879.7|31767.7|31788.6|31676.6|557
1652186100000|2022-05-10 12:35:00|31841.6|31729.6|32162.4|32050.4|32205.1|32093.1|31832.8|31720.8|606
1652186400000|2022-05-10 12:40:00|32158.5|32046.5|32128.6|32016.6|32162.9|32050.9|32045.4|31933.4|642
1652186700000|2022-05-10 12:45:00|32128.7|32016.7|31960.8|31848.8|32130.9|32018.9|31941.6|31829.6|711
1652187000000|2022-05-10 12:50:00|31968.1|31856.1|32319.6|32207.6|32333.2|32221.2|31944|31832|576
1652187300000|2022-05-10 12:55:00|32312.3|32200.3|32236.6|32124.6|32325.4|32213.4|32206.8|32094.8|690
1652187600000|2022-05-10 13:00:00|32241.2|32129.2|32350.4|32238.4|32374.9|32262.9|32161.8|32049.8|674
1652187900000|2022-05-10 13:05:00|32349.4|32237.4|32258.6|32146.6|32349.4|32237.4|32226|32114|566
1652188200000|2022-05-10 13:10:00|32255.8|32143.8|32233.9|32121.9|32310.3|32198.3|32233.3|32121.3|443
1652188500000|2022-05-10 13:15:00|32234.9|32122.9|32041.1|31929.1|32252.7|32140.7|32011.6|31899.6|589
1652188800000|2022-05-10 13:20:00|32042.1|31930.1|32065|31953|32084.6|31972.6|32024.4|31912.4|528
1652189100000|2022-05-10 13:25:00|32065.9|31953.9|32203.5|32091.5|32211.3|32099.3|32065.9|31953.9|545
1652189400000|2022-05-10 13:30:00|32198.6|32086.6|31914|31802|32425.2|32313.2|31914|31802|904
1652189700000|2022-05-10 13:35:00|31913.9|31801.9|31936.8|31824.8|32003|31891|31726.6|31614.6|912
1652190000000|2022-05-10 13:40:00|31937.1|31825.1|31793.1|31681.1|31951.3|31839.3|31735.2|31623.2|701
1652190300000|2022-05-10 13:45:00|31792.5|31680.5|31661.7|31549.7|31795.1|31683.1|31606.4|31494.4|715
1652190600000|2022-05-10 13:50:00|31662|31550|31820.2|31708.2|31839.9|31727.9|31651.9|31539.9|660
1652190900000|2022-05-10 13:55:00|31820.3|31708.3|31875.7|31763.7|31903.3|31791.3|31785.3|31673.3|567
1652191200000|2022-05-10 14:00:00|31862.6|31750.6|31971.6|31859.6|32019.2|31907.2|31771.4|31659.4|537
1652191500000|2022-05-10 14:05:00|31969.4|31857.4|32053.3|31941.3|32247.8|32135.8|31962.1|31850.1|908
1652191800000|2022-05-10 14:10:00|32049.2|31937.2|31852.1|31740.1|32079.4|31967.4|31765|31653|892
1652192100000|2022-05-10 14:15:00|31852|31740|31887.3|31775.3|31928.7|31816.7|31825.3|31713.3|730
1652192400000|2022-05-10 14:20:00|31890.9|31778.9|31772.4|31660.4|31905|31793|31725.6|31613.6|778
1652192700000|2022-05-10 14:25:00|31771.5|31659.5|31682.6|31570.6|31771.5|31659.5|31617.3|31505.3|792
1652193000000|2022-05-10 14:30:00|31681.9|31569.9|31591.4|31479.4|31753|31641|31558|31446|709
1652193300000|2022-05-10 14:35:00|31590.2|31478.2|31461.2|31349.2|31610.5|31498.5|31398.1|31286.1|629
1652193600000|2022-05-10 14:40:00|31472.7|31360.7|31337.1|31225.1|31488.9|31376.9|31311.6|31199.6|928
1652193900000|2022-05-10 14:45:00|31337.8|31225.8|31050.4|30938.4|31352.9|31240.9|31044.4|30932.4|793
1652194200000|2022-05-10 14:50:00|31057.2|30945.2|31144.2|31032.2|31197.3|31085.3|30928.4|30816.4|877
1652194500000|2022-05-10 14:55:00|31145.6|31033.6|31135.9|31023.9|31223.9|31111.9|31032.8|30920.8|896
1652194800000|2022-05-10 15:00:00|31141.3|31029.3|31114.7|31002.7|31223.5|31111.5|31081.4|30969.4|701
1652195100000|2022-05-10 15:05:00|31116.5|31004.5|31003.7|30891.7|31123.8|31011.8|30965.6|30853.6|695
1652195400000|2022-05-10 15:10:00|31002.8|30890.8|31009.2|30897.2|31157.7|31045.7|30931.9|30819.9|725
1652195700000|2022-05-10 15:15:00|31007.4|30895.4|31239.5|31127.5|31240|31128|30958.8|30846.8|768
1652196000000|2022-05-10 15:20:00|31240.4|31128.4|31123.8|31011.8|31364.8|31252.8|31075.7|30963.7|762
1652196300000|2022-05-10 15:25:00|31123.3|31011.3|31193.9|31081.9|31212|31100|31067|30955|802
1652196600000|2022-05-10 15:30:00|31200.2|31088.2|31279.3|31167.3|31317.1|31205.1|31170.7|31058.7|751
1652196900000|2022-05-10 15:35:00|31274.7|31162.7|31515.1|31403.1|31571|31459|31274.7|31162.7|793
1652197200000|2022-05-10 15:40:00|31513|31401|31457.1|31345.1|31519.2|31407.2|31310.5|31198.5|833
1652197500000|2022-05-10 15:45:00|31457.4|31345.4|31365.3|31253.3|31474.1|31362.1|31339.3|31227.3|783
1652197800000|2022-05-10 15:50:00|31364.6|31252.6|31387.2|31275.2|31401.8|31289.8|31249.9|31137.9|625
1652198100000|2022-05-10 15:55:00|31388.1|31276.1|31365.6|31253.6|31444.2|31332.2|31234.4|31122.4|830
1652198400000|2022-05-10 16:00:00|31376.2|31264.2|31484.2|31372.2|31500|31388|31340.4|31228.4|686
1652198700000|2022-05-10 16:05:00|31484.6|31372.6|31247.6|31135.6|31504|31392|31247.6|31135.6|741
1652199000000|2022-05-10 16:10:00|31247.9|31135.9|31295.3|31183.3|31354.1|31242.1|31131.8|31019.8|700
1652199300000|2022-05-10 16:15:00|31296.4|31184.4|31221.1|31109.1|31449.9|31337.9|31218.3|31106.3|711
1652199600000|2022-05-10 16:20:00|31219.7|31107.7|31209.5|31097.5|31261.7|31149.7|31179.4|31067.4|648
1652199900000|2022-05-10 16:25:00|31208.7|31096.7|31216.6|31104.6|31272.8|31160.8|31208.7|31096.7|629
1652200200000|2022-05-10 16:30:00|31216.5|31104.5|31067.4|30955.4|31264|31152|31044.2|30932.2|839
1652200500000|2022-05-10 16:35:00|31069.9|30957.9|31135.3|31023.3|31199.8|31087.8|31055.6|30943.6|671
1652200800000|2022-05-10 16:40:00|31136.8|31024.8|31230.6|31118.6|31265.5|31153.5|31115.4|31003.4|674
1652201100000|2022-05-10 16:45:00|31230.7|31118.7|31349.6|31237.6|31387.1|31275.1|31229.8|31117.8|713
1652201400000|2022-05-10 16:50:00|31349.3|31237.3|31235.7|31123.7|31354.7|31242.7|31179.4|31067.4|643
1652201700000|2022-05-10 16:55:00|31225.6|31113.6|31273.3|31161.3|31283.4|31171.4|31201.8|31089.8|547
1652202000000|2022-05-10 17:00:00|31276.2|31164.2|31363|31251|31430|31318|31260.7|31148.7|585
1652202300000|2022-05-10 17:05:00|31371.4|31259.4|31440.1|31328.1|31461.2|31349.2|31366.2|31254.2|545
1652202600000|2022-05-10 17:10:00|31437|31325|31381|31269|31437|31325|31318.5|31206.5|510
1652202900000|2022-05-10 17:15:00|31379.5|31267.5|31320.1|31208.1|31401.6|31289.6|31303.3|31191.3|536
1652203200000|2022-05-10 17:20:00|31345.2|31233.2|31373.9|31261.9|31391.7|31279.7|31290.9|31178.9|563
1652203500000|2022-05-10 17:25:00|31374.1|31262.1|31536|31424|31544.9|31432.9|31374.1|31262.1|617
1652203800000|2022-05-10 17:30:00|31540.5|31428.5|31643.4|31531.4|31687.7|31575.7|31536.6|31424.6|627
1652204100000|2022-05-10 17:35:00|31644|31532|31757.3|31645.3|31828.5|31716.5|31644|31532|613
1652204400000|2022-05-10 17:40:00|31755.3|31643.3|31775.6|31663.6|31859.2|31747.2|31743.6|31631.6|597
1652204700000|2022-05-10 17:45:00|31774.5|31662.5|31778.9|31666.9|31809.4|31697.4|31728.3|31616.3|600
1652205000000|2022-05-10 17:50:00|31782.8|31670.8|31717.5|31605.5|31787.4|31675.4|31657.1|31545.1|497
1652205300000|2022-05-10 17:55:00|31717.4|31605.4|31733.6|31621.6|31744.6|31632.6|31668.6|31556.6|532
1652205600000|2022-05-10 18:00:00|31736.2|31624.2|31636.1|31524.1|31755.5|31643.5|31627.3|31515.3|441
1652205900000|2022-05-10 18:05:00|31634.1|31522.1|31631.6|31519.6|31652.6|31540.6|31570.5|31458.5|577
1652206200000|2022-05-10 18:10:00|31624.3|31512.3|31760.6|31648.6|31769.1|31657.1|31604.9|31492.9|479
1652206500000|2022-05-10 18:15:00|31758.8|31646.8|31717.5|31605.5|31769.9|31657.9|31482.4|31370.4|772
1652206800000|2022-05-10 18:20:00|31719.9|31607.9|31698.5|31586.5|31737.4|31625.4|31675.7|31563.7|496
1652207100000|2022-05-10 18:25:00|31696.4|31584.4|31688.3|31576.3|31708.2|31596.2|31582.9|31470.9|620
1652207400000|2022-05-10 18:30:00|31688.4|31576.4|31663.9|31551.9|31726|31614|31628.4|31516.4|513
1652207700000|2022-05-10 18:35:00|31667.4|31555.4|31715.7|31603.7|31759.2|31647.2|31653|31541|613
1652208000000|2022-05-10 18:40:00|31713.1|31601.1|31823.8|31711.8|31836.4|31724.4|31649.9|31537.9|607
1652208300000|2022-05-10 18:45:00|31826.4|31714.4|31739.7|31627.7|31826.4|31714.4|31670.3|31558.3|611
1652208600000|2022-05-10 18:50:00|31723|31611|31724.4|31612.4|31784|31672|31693.4|31581.4|555
1652208900000|2022-05-10 18:55:00|31735.4|31623.4|31680.9|31568.9|31738|31626|31635.7|31523.7|501
1652209200000|2022-05-10 19:00:00|31682.1|31570.1|31693.1|31581.1|31740.3|31628.3|31675.5|31563.5|547
1652209500000|2022-05-10 19:05:00|31692.6|31580.6|31634.6|31522.6|31756|31644|31633.6|31521.6|600
1652209800000|2022-05-10 19:10:00|31631.3|31519.3|31520.7|31408.7|31634.3|31522.3|31456|31344|593
1652210100000|2022-05-10 19:15:00|31519.2|31407.2|31442.5|31330.5|31599.7|31487.7|31422.8|31310.8|635
1652210400000|2022-05-10 19:20:00|31441.9|31329.9|31429.9|31317.9|31442.4|31330.4|31420.6|31308.6|98
1652210700000|2022-05-10 19:25:00|31427.4|31315.4|31447.6|31335.6|31483.4|31371.4|31378.1|31266.1|422
1652211000000|2022-05-10 19:30:00|31449.9|31337.9|31394.3|31282.3|31449.9|31337.9|31346.1|31234.1|498
1652211300000|2022-05-10 19:35:00|31401.4|31289.4|31339|31227|31416.9|31304.9|31291.5|31179.5|597
1652211600000|2022-05-10 19:40:00|31338.6|31226.6|31336.8|31224.8|31408.6|31296.6|31274.8|31162.8|510
1652211900000|2022-05-10 19:45:00|31336.2|31224.2|31379|31267|31416.4|31304.4|31336.2|31224.2|493
1652212200000|2022-05-10 19:50:00|31379.9|31267.9|31472.4|31360.4|31491.3|31379.3|31354.2|31242.2|489
1652212500000|2022-05-10 19:55:00|31466.7|31354.7|31392.8|31280.8|31481.8|31369.8|31386.2|31274.2|392
1652212800000|2022-05-10 20:00:00|31388.9|31276.9|31332.9|31220.9|31395.5|31283.5|31276.2|31164.2|447
1652213100000|2022-05-10 20:05:00|31330.6|31218.6|31367|31255|31409.4|31297.4|31327.5|31215.5|282
1652213400000|2022-05-10 20:10:00|31367.1|31255.1|31300.4|31188.4|31377.4|31265.4|31274.4|31162.4|306
1652213700000|2022-05-10 20:15:00|31298.9|31186.9|31222.6|31110.6|31311.5|31199.5|31216.3|31104.3|260
1652214000000|2022-05-10 20:20:00|31229.1|31117.1|31257.1|31145.1|31264.5|31152.5|31202.1|31090.1|263
1652214300000|2022-05-10 20:25:00|31264.7|31152.7|31275.5|31163.5|31277.9|31165.9|31233.3|31121.3|157
1652214600000|2022-05-10 20:30:00|31268.9|31156.9|31080.6|30968.6|31269.5|31157.5|31080.4|30968.4|322
1652214900000|2022-05-10 20:35:00|31076.8|30964.8|31131.3|31019.3|31164.6|31052.6|31041.6|30929.6|314
1652215200000|2022-05-10 20:40:00|31130.7|31018.7|31107|30995|31148.9|31036.9|31105.8|30993.8|198
1652215500000|2022-05-10 20:45:00|31110.7|30998.7|31060|30948|31196.4|31084.4|31059.1|30947.1|216
1652215800000|2022-05-10 20:50:00|31060.5|30948.5|31070.4|30958.4|31084.6|30972.6|30989.2|30877.2|355
1652216100000|2022-05-10 20:55:00|31071.4|30959.4|31057.4|30945.4|31085.7|30973.7|31001.6|30889.6|289
1652216400000|2022-05-10 21:00:00|31057.3|30945.3|31080|30968|31195|31083|30998|30886|841
1652216700000|2022-05-10 21:05:00|31079.5|30967.5|31044.9|30932.9|31126.6|31014.6|31044.9|30932.9|664
1652217000000|2022-05-10 21:10:00|31034.6|30922.6|31037.9|30925.9|31062.8|30950.8|30913.6|30801.6|542
1652217300000|2022-05-10 21:15:00|31043.7|30931.7|31092.1|30980.1|31108.7|30996.7|31014.2|30902.2|342
1652217600000|2022-05-10 21:20:00|31095.2|30983.2|30931.5|30819.5|31120.3|31008.3|30923.9|30811.9|462
1652217900000|2022-05-10 21:25:00|30934.1|30822.1|30878.9|30766.9|30949.8|30837.8|30768.5|30656.5|721
1652218200000|2022-05-10 21:30:00|30885.2|30773.2|30801.3|30689.3|30936.8|30824.8|30775.1|30663.1|603
1652218500000|2022-05-10 21:35:00|30801.8|30689.8|30558.7|30446.7|30876|30764|30526.8|30414.8|584
1652218800000|2022-05-10 21:40:00|30559.1|30447.1|30645.7|30533.7|30648.2|30536.2|30500.4|30388.4|770
1652219100000|2022-05-10 21:45:00|30648.6|30536.6|30583.3|30471.3|30718|30606|30557.9|30445.9|641
1652219400000|2022-05-10 21:50:00|30582.3|30470.3|30453|30341|30600.8|30488.8|30438|30326|679
1652219700000|2022-05-10 21:55:00|30450.8|30338.8|30304|30192|30496|30384|30304|30192|643
1652220000000|2022-05-10 22:00:00|30305.4|30193.4|30463.3|30351.3|30855.6|30743.6|30232.3|30120.3|1016
1652220300000|2022-05-10 22:05:00|30461.7|30349.7|30759.9|30647.9|30771.7|30659.7|30459.6|30347.6|887
1652220600000|2022-05-10 22:10:00|30771.7|30659.7|30705.4|30593.4|30856.2|30744.2|30625.8|30513.8|882
1652220900000|2022-05-10 22:15:00|30705.3|30593.3|30832.5|30720.5|30832.5|30720.5|30624.7|30512.7|628
1652221200000|2022-05-10 22:20:00|30831.9|30719.9|30758.9|30646.9|30907.6|30795.6|30698.8|30586.8|753
1652221500000|2022-05-10 22:25:00|30752.5|30640.5|30622.4|30510.4|30752.5|30640.5|30588.3|30476.3|693
1652221800000|2022-05-10 22:30:00|30622.6|30510.6|30518.3|30406.3|30624.8|30512.8|30437.8|30325.8|753
1652222100000|2022-05-10 22:35:00|30519.7|30407.7|30479|30367|30555.4|30443.4|30437.2|30325.2|609
1652222400000|2022-05-10 22:40:00|30478|30366|30555.7|30443.7|30572.2|30460.2|30433.6|30321.6|647
1652222700000|2022-05-10 22:45:00|30565.9|30453.9|30585.5|30473.5|30687.4|30575.4|30532.7|30420.7|678
1652223000000|2022-05-10 22:50:00|30591.1|30479.1|30814.7|30702.7|30861.6|30749.6|30586.6|30474.6|684
1652223300000|2022-05-10 22:55:00|30815.3|30703.3|30836.3|30724.3|31000.4|30888.4|30786.5|30674.5|763
1652223600000|2022-05-10 23:00:00|30837.6|30725.6|31197.4|31085.4|31214|31102|30755.8|30643.8|845
1652223900000|2022-05-10 23:05:00|31194.7|31082.7|31282.8|31170.8|31311.8|31199.8|31101|30989|815
1652224200000|2022-05-10 23:10:00|31279.6|31167.6|31202.8|31090.8|31279.6|31167.6|31132.8|31020.8|644
1652224500000|2022-05-10 23:15:00|31205.1|31093.1|31119.9|31007.9|31312.4|31200.4|31095|30983|575
1652224800000|2022-05-10 23:20:00|31116.3|31004.3|31137.2|31025.2|31189.7|31077.7|31010.1|30898.1|436
1652225100000|2022-05-10 23:25:00|31130.3|31018.3|31109.6|30997.6|31187|31075|31066|30954|347
1652225400000|2022-05-10 23:30:00|31108.5|30996.5|31069.7|30957.7|31184|31072|31062.1|30950.1|429
1652225700000|2022-05-10 23:35:00|31068.3|30956.3|31006.7|30894.7|31097.6|30985.6|30977|30865|365
1652226000000|2022-05-10 23:40:00|31010.8|30898.8|30994.6|30882.6|31010.8|30898.8|30923.2|30811.2|353
1652226300000|2022-05-10 23:45:00|30988.5|30876.5|30948.1|30836.1|31039.8|30927.8|30928.6|30816.6|340
1652226600000|2022-05-10 23:50:00|30957.8|30845.8|31086.6|30974.6|31088.5|30976.5|30954.2|30842.2|368
1652226900000|2022-05-10 23:55:00|31082|30970|31071.5|30959.5|31105.3|30993.3|31032.2|30920.2|442
1652227200000|2022-05-11 00:00:00|31071.2|30959.2|31042.7|30930.7|31131.7|31019.7|31008.6|30896.6|574
1652227500000|2022-05-11 00:05:00|31026.8|30914.8|31035|30923|31092.7|30980.7|30992.7|30880.7|505
1652227800000|2022-05-11 00:10:00|31035.5|30923.5|31037.4|30925.4|31042.2|30930.2|30870.7|30758.7|548
1652228100000|2022-05-11 00:15:00|31044.7|30932.7|31169.7|31057.7|31221.8|31109.8|31008.7|30896.7|662
1652228400000|2022-05-11 00:20:00|31170|31058|31351.1|31239.1|31404.9|31292.9|31156.7|31044.7|539
1652228700000|2022-05-11 00:25:00|31352.4|31240.4|31286.5|31174.5|31391|31279|31262.5|31150.5|448
1652229000000|2022-05-11 00:30:00|31284.1|31172.1|31212.1|31100.1|31290.3|31178.3|31178.5|31066.5|548
1652229300000|2022-05-11 00:35:00|31209.2|31097.2|31174.7|31062.7|31249.3|31137.3|31174.7|31062.7|424
1652229600000|2022-05-11 00:40:00|31174.3|31062.3|31259.1|31147.1|31303.8|31191.8|31143.3|31031.3|459
1652229900000|2022-05-11 00:45:00|31272.7|31160.7|31149.5|31037.5|31280.5|31168.5|31132.4|31020.4|413
1652230200000|2022-05-11 00:50:00|31148.8|31036.8|31172.9|31060.9|31197.5|31085.5|31104.6|30992.6|410
1652230500000|2022-05-11 00:55:00|31173.1|31061.1|31101.7|30989.7|31212.1|31100.1|31050.2|30938.2|402
1652230800000|2022-05-11 01:00:00|31100.2|30988.2|31118.3|31006.3|31139.2|31027.2|31025.4|30913.4|434
1652231100000|2022-05-11 01:05:00|31111|30999|31009.2|30897.2|31149.3|31037.3|30995.3|30883.3|517
1652231400000|2022-05-11 01:10:00|31010.4|30898.4|30973.9|30861.9|31047.7|30935.7|30973.9|30861.9|388
1652231700000|2022-05-11 01:15:00|30975.7|30863.7|30982.1|30870.1|31040.5|30928.5|30957.6|30845.6|434
1652232000000|2022-05-11 01:20:00|30981.6|30869.6|30938.9|30826.9|31008.9|30896.9|30934.7|30822.7|283
1652232300000|2022-05-11 01:25:00|30941.1|30829.1|30978.1|30866.1|30990.5|30878.5|30926|30814|349
1652232600000|2022-05-11 01:30:00|30978.7|30866.7|31047.6|30935.6|31061.4|30949.4|30963.4|30851.4|391
1652232900000|2022-05-11 01:35:00|31043.8|30931.8|30913.2|30801.2|31070.7|30958.7|30912|30800|447
1652233200000|2022-05-11 01:40:00|30911.5|30799.5|30905.1|30793.1|30942.2|30830.2|30861|30749|361
1652233500000|2022-05-11 01:45:00|30907.8|30795.8|30810.4|30698.4|30907.8|30795.8|30770.8|30658.8|549
1652233800000|2022-05-11 01:50:00|30813.9|30701.9|30895.4|30783.4|30903.7|30791.7|30782.4|30670.4|389
1652234100000|2022-05-11 01:55:00|30901.4|30789.4|30830.1|30718.1|30912.5|30800.5|30822.4|30710.4|364
1652234400000|2022-05-11 02:00:00|30826.4|30714.4|30720.8|30608.8|30835.1|30723.1|30687.2|30575.2|604
1652234700000|2022-05-11 02:05:00|30721|30609|30868.2|30756.2|30890.1|30778.1|30718.4|30606.4|615
1652235000000|2022-05-11 02:10:00|30868.5|30756.5|30979.1|30867.1|30980.9|30868.9|30833|30721|513
1652235300000|2022-05-11 02:15:00|30978|30866|30970.1|30858.1|31031.8|30919.8|30928.2|30816.2|478
1652235600000|2022-05-11 02:20:00|30970.8|30858.8|31382.5|31270.5|31407.4|31295.4|30930.5|30818.5|699
1652235900000|2022-05-11 02:25:00|31384.7|31272.7|31505.9|31393.9|31578.6|31466.6|31376.3|31264.3|644
1652236200000|2022-05-11 02:30:00|31516|31404|31467.5|31355.5|31517.2|31405.2|31400.1|31288.1|653
1652236500000|2022-05-11 02:35:00|31464.8|31352.8|31473.5|31361.5|31488.8|31376.8|31343.4|31231.4|591
1652236800000|2022-05-11 02:40:00|31473.4|31361.4|31367.4|31255.4|31491.3|31379.3|31361.7|31249.7|502
1652237100000|2022-05-11 02:45:00|31367.2|31255.2|31353.3|31241.3|31370.7|31258.7|31278.1|31166.1|521
1652237400000|2022-05-11 02:50:00|31350.6|31238.6|31479.1|31367.1|31552.7|31440.7|31279.6|31167.6|605
1652237700000|2022-05-11 02:55:00|31479.9|31367.9|31525|31413|31584.9|31472.9|31456.1|31344.1|493
1652238000000|2022-05-11 03:00:00|31531.5|31419.5|31631.5|31519.5|31733.4|31621.4|31501.3|31389.3|613
1652238300000|2022-05-11 03:05:00|31631.9|31519.9|31546.1|31434.1|31695.6|31583.6|31530|31418|577
1652238600000|2022-05-11 03:10:00|31545.5|31433.5|31429.7|31317.7|31550.5|31438.5|31428.6|31316.6|503
1652238900000|2022-05-11 03:15:00|31433.3|31321.3|31453.9|31341.9|31512.4|31400.4|31408.4|31296.4|488
1652239200000|2022-05-11 03:20:00|31454.5|31342.5|31436.3|31324.3|31470|31358|31409.3|31297.3|398
1652239500000|2022-05-11 03:25:00|31433.5|31321.5|31386.1|31274.1|31456|31344|31330.2|31218.2|421
1652239800000|2022-05-11 03:30:00|31386.2|31274.2|31447.7|31335.7|31472.2|31360.2|31359.7|31247.7|484
1652240100000|2022-05-11 03:35:00|31449.9|31337.9|31374.3|31262.3|31482.5|31370.5|31366|31254|432
1652240400000|2022-05-11 03:40:00|31375.6|31263.6|31271.9|31159.9|31375.6|31263.6|31269.7|31157.7|359
1652240700000|2022-05-11 03:45:00|31272.1|31160.1|31341.7|31229.7|31358.6|31246.6|31267.4|31155.4|322
1652241000000|2022-05-11 03:50:00|31341.5|31229.5|31244.4|31132.4|31356|31244|31231.2|31119.2|336
1652241300000|2022-05-11 03:55:00|31244.3|31132.3|31263.6|31151.6|31302.4|31190.4|31217.6|31105.6|294
1652241600000|2022-05-11 04:00:00|31263|31151|31291.1|31179.1|31293.6|31181.6|31234.8|31122.8|404
1652241900000|2022-05-11 04:05:00|31289.8|31177.8|31371.8|31259.8|31380.4|31268.4|31282.5|31170.5|307
1652242200000|2022-05-11 04:10:00|31371.5|31259.5|31241.4|31129.4|31381.6|31269.6|31231.4|31119.4|373
1652242500000|2022-05-11 04:15:00|31243.8|31131.8|31222.7|31110.7|31318.2|31206.2|31187.2|31075.2|472
1652242800000|2022-05-11 04:20:00|31222.5|31110.5|31246.8|31134.8|31300.2|31188.2|31203.4|31091.4|421
1652243100000|2022-05-11 04:25:00|31248.9|31136.9|31403.4|31291.4|31447.8|31335.8|31243.9|31131.9|407
1652243400000|2022-05-11 04:30:00|31404.2|31292.2|31390|31278|31424.8|31312.8|31363|31251|411
1652243700000|2022-05-11 04:35:00|31391.4|31279.4|31347.4|31235.4|31427.3|31315.3|31311.4|31199.4|363
1652244000000|2022-05-11 04:40:00|31347.6|31235.6|31232.6|31120.6|31374.2|31262.2|31226.7|31114.7|417
1652244300000|2022-05-11 04:45:00|31236.3|31124.3|31158.9|31046.9|31266.7|31154.7|31125.8|31013.8|503
1652244600000|2022-05-11 04:50:00|31158.5|31046.5|31324.8|31212.8|31329.3|31217.3|31153|31041|519
1652244900000|2022-05-11 04:55:00|31324.4|31212.4|31272.8|31160.8|31359|31247|31223.5|31111.5|460
1652245200000|2022-05-11 05:00:00|31274|31162|31174.2|31062.2|31281.3|31169.3|31172.2|31060.2|403
1652245500000|2022-05-11 05:05:00|31174.5|31062.5|31261.8|31149.8|31261.8|31149.8|31137.3|31025.3|470
1652245800000|2022-05-11 05:10:00|31257.1|31145.1|31660.2|31548.2|31938|31826|31196|31084|724
1652246100000|2022-05-11 05:15:00|31660.3|31548.3|31809.3|31697.3|31850.6|31738.6|31626.2|31514.2|710
1652246400000|2022-05-11 05:20:00|31804.7|31692.7|31636.9|31524.9|31806.4|31694.4|31631.9|31519.9|595
1652246700000|2022-05-11 05:25:00|31635.4|31523.4|31683.7|31571.7|31770|31658|31613.6|31501.6|500
1652247000000|2022-05-11 05:30:00|31681|31569|31689.3|31577.3|31785|31673|31620.1|31508.1|593
1652247300000|2022-05-11 05:35:00|31688.8|31576.8|31587.1|31475.1|31688.8|31576.8|31545.9|31433.9|476
1652247600000|2022-05-11 05:40:00|31587.6|31475.6|31567.1|31455.1|31602.5|31490.5|31530|31418|377
1652247900000|2022-05-11 05:45:00|31578.5|31466.5|31515|31403|31584.1|31472.1|31494.8|31382.8|507
1652248200000|2022-05-11 05:50:00|31515.1|31403.1|31484.5|31372.5|31586.3|31474.3|31437.4|31325.4|614
1652248500000|2022-05-11 05:55:00|31483.1|31371.1|31493.9|31381.9|31559.2|31447.2|31450.3|31338.3|569
1652248800000|2022-05-11 06:00:00|31493.6|31381.6|31537|31425|31537|31425|31456.3|31344.3|513
1652249100000|2022-05-11 06:05:00|31537.7|31425.7|31518.2|31406.2|31571.3|31459.3|31475.5|31363.5|436
1652249400000|2022-05-11 06:10:00|31524|31412|31495.7|31383.7|31538.5|31426.5|31439.7|31327.7|505
1652249700000|2022-05-11 06:15:00|31493.6|31381.6|31359.8|31247.8|31508.6|31396.6|31328.4|31216.4|527
1652250000000|2022-05-11 06:20:00|31359.7|31247.7|31426|31314|31437.8|31325.8|31359.7|31247.7|414
1652250300000|2022-05-11 06:25:00|31425.6|31313.6|31379.5|31267.5|31441.8|31329.8|31373.2|31261.2|486
1652250600000|2022-05-11 06:30:00|31381.9|31269.9|31418.4|31306.4|31441.1|31329.1|31352.9|31240.9|446
1652250900000|2022-05-11 06:35:00|31417.3|31305.3|31334.6|31222.6|31418.4|31306.4|31331.7|31219.7|319
1652251200000|2022-05-11 06:40:00|31330.9|31218.9|31040.3|30928.3|31344.8|31232.8|31030.6|30918.6|672
1652251500000|2022-05-11 06:45:00|31043.5|30931.5|30839.7|30727.7|31044.8|30932.8|30823|30711|680
1652251800000|2022-05-11 06:50:00|30839|30727|30737.2|30625.2|30897.6|30785.6|30722.9|30610.9|663
1652252100000|2022-05-11 06:55:00|30737.9|30625.9|30548.1|30436.1|30739.7|30627.7|30419.4|30307.4|628
1652252400000|2022-05-11 07:00:00|30548.3|30436.3|30689.7|30577.7|30708|30596|30429.8|30317.8|755
1652252700000|2022-05-11 07:05:00|30686.1|30574.1|30404.4|30292.4|30686.4|30574.4|30339.3|30227.3|870
1652253000000|2022-05-11 07:10:00|30404.1|30292.1|30531.8|30419.8|30599.2|30487.2|30390.7|30278.7|850
1652253300000|2022-05-11 07:15:00|30536.8|30424.8|30764.8|30652.8|30856.9|30744.9|30493.1|30381.1|785
1652253600000|2022-05-11 07:20:00|30769.1|30657.1|30626.5|30514.5|30769.1|30657.1|30596.5|30484.5|702
1652253900000|2022-05-11 07:25:00|30626.2|30514.2|30668.2|30556.2|30716.5|30604.5|30588.8|30476.8|643
1652254200000|2022-05-11 07:30:00|30670.2|30558.2|30466.7|30354.7|30670.2|30558.2|30466.7|30354.7|626
1652254500000|2022-05-11 07:35:00|30476.3|30364.3|30321.9|30209.9|30529.8|30417.8|30265.1|30153.1|763
1652254800000|2022-05-11 07:40:00|30322|30210|30410.2|30298.2|30594.1|30482.1|30313.5|30201.5|797
1652255100000|2022-05-11 07:45:00|30414.8|30302.8|30367.6|30255.6|30535.6|30423.6|30337.6|30225.6|788
1652255400000|2022-05-11 07:50:00|30369.6|30257.6|30446.2|30334.2|30494.8|30382.8|30333.5|30221.5|743
1652255700000|2022-05-11 07:55:00|30442.9|30330.9|30660.3|30548.3|30660.6|30548.6|30377.7|30265.7|746
1652256000000|2022-05-11 08:00:00|30662.4|30550.4|30545.7|30433.7|30705.1|30593.1|30482.5|30370.5|796
1652256300000|2022-05-11 08:05:00|30548.9|30436.9|30687.9|30575.9|30687.9|30575.9|30537.9|30425.9|442
1652256600000|2022-05-11 08:10:00|30683.8|30571.8|31008.8|30896.8|31011.9|30899.9|30644|30532|530
1652256900000|2022-05-11 08:15:00|31003.6|30891.6|30860.5|30748.5|31081.3|30969.3|30842.8|30730.8|492
1652257200000|2022-05-11 08:20:00|30857.9|30745.9|31022.1|30910.1|31141.9|31029.9|30826.2|30714.2|475
1652257500000|2022-05-11 08:25:00|31021.8|30909.8|30776.7|30664.7|31025.9|30913.9|30729.5|30617.5|502
1652257800000|2022-05-11 08:30:00|30774.8|30662.8|30859.6|30747.6|30859.6|30747.6|30710.6|30598.6|469
1652258100000|2022-05-11 08:35:00|30859.9|30747.9|30803.3|30691.3|30919.9|30807.9|30717.2|30605.2|440
1652258400000|2022-05-11 08:40:00|30802.7|30690.7|31033|30921|31046|30934|30802.7|30690.7|420
1652258700000|2022-05-11 08:45:00|31048.8|30936.8|31086.2|30974.2|31200.8|31088.8|30981.4|30869.4|496
1652259000000|2022-05-11 08:50:00|31087.4|30975.4|31191|31079|31239.4|31127.4|31001.8|30889.8|410
1652259300000|2022-05-11 08:55:00|31199.7|31087.7|31463.8|31351.8|31475.7|31363.7|31156|31044|476
1652259600000|2022-05-11 09:00:00|31462.8|31350.8|31346|31234|31497.7|31385.7|31290.3|31178.3|463
1652259900000|2022-05-11 09:05:00|31345.6|31233.6|31286.4|31174.4|31346|31234|31263.8|31151.8|329
1652260200000|2022-05-11 09:10:00|31284.4|31172.4|31194.9|31082.9|31308.2|31196.2|31184.8|31072.8|363
1652260500000|2022-05-11 09:15:00|31189.8|31077.8|31247.4|31135.4|31265.5|31153.5|31154.7|31042.7|536
1652260800000|2022-05-11 09:20:00|31248.3|31136.3|31364.3|31252.3|31367|31255|31243.3|31131.3|523
1652261100000|2022-05-11 09:25:00|31362.1|31250.1|31489.1|31377.1|31533.9|31421.9|31359.7|31247.7|518
1652261400000|2022-05-11 09:30:00|31488.4|31376.4|31635.4|31523.4|31642.4|31530.4|31418.4|31306.4|675
1652261700000|2022-05-11 09:35:00|31635.8|31523.8|31673.2|31561.2|31749.6|31637.6|31500.5|31388.5|787
1652262000000|2022-05-11 09:40:00|31667.3|31555.3|31600.2|31488.2|31691|31579|31559.2|31447.2|677
1652262300000|2022-05-11 09:45:00|31601.1|31489.1|31698.6|31586.6|31720.9|31608.9|31569.4|31457.4|619
1652262600000|2022-05-11 09:50:00|31701.3|31589.3|31671.7|31559.7|31713.2|31601.2|31573.1|31461.1|494
1652262900000|2022-05-11 09:55:00|31670|31558|31811.2|31699.2|31837.1|31725.1|31636.4|31524.4|547
1652263200000|2022-05-11 10:00:00|31813.7|31701.7|31742.5|31630.5|31931.9|31819.9|31716.2|31604.2|634
1652263500000|2022-05-11 10:05:00|31742.3|31630.3|31746.1|31634.1|31753.6|31641.6|31643.7|31531.7|576
1652263800000|2022-05-11 10:10:00|31745.2|31633.2|32105|31993|32212.7|32100.7|31731|31619|888
1652264100000|2022-05-11 10:15:00|32107|31995|31899.6|31787.6|32165.7|32053.7|31877.9|31765.9|724
1652264400000|2022-05-11 10:20:00|31899.5|31787.5|31836.4|31724.4|31951.9|31839.9|31805.3|31693.3|588
1652264700000|2022-05-11 10:25:00|31834.1|31722.1|31773.2|31661.2|31866.5|31754.5|31773.2|31661.2|552
1652265000000|2022-05-11 10:30:00|31767.9|31655.9|31837.7|31725.7|31883.9|31771.9|31752.5|31640.5|497
1652265300000|2022-05-11 10:35:00|31834.8|31722.8|31845.1|31733.1|31920.9|31808.9|31797.7|31685.7|380
1652265600000|2022-05-11 10:40:00|31848.6|31736.6|31836.2|31724.2|31876|31764|31768.6|31656.6|506
1652265900000|2022-05-11 10:45:00|31822.7|31710.7|31924.5|31812.5|31968.6|31856.6|31814.5|31702.5|681
1652266200000|2022-05-11 10:50:00|31924.6|31812.6|32113|32001|32115.2|32003.2|31918.8|31806.8|521
1652266500000|2022-05-11 10:55:00|32111.8|31999.8|31901.6|31789.6|32115.8|32003.8|31894.9|31782.9|666
1652266800000|2022-05-11 11:00:00|31902.2|31790.2|31665.9|31553.9|31910.3|31798.3|31652.9|31540.9|547
1652267100000|2022-05-11 11:05:00|31668.2|31556.2|31801|31689|31816|31704|31556.1|31444.1|678
1652267400000|2022-05-11 11:10:00|31810.6|31698.6|31923|31811|31952.8|31840.8|31748.8|31636.8|502
1652267700000|2022-05-11 11:15:00|31921.5|31809.5|31845.5|31733.5|31922.6|31810.6|31766.1|31654.1|562
1652268000000|2022-05-11 11:20:00|31836.5|31724.5|31753.1|31641.1|31852.2|31740.2|31744.8|31632.8|504
1652268300000|2022-05-11 11:25:00|31751|31639|31679.8|31567.8|31758.8|31646.8|31607.4|31495.4|630
1652268600000|2022-05-11 11:30:00|31680.3|31568.3|31693.8|31581.8|31747.6|31635.6|31621.7|31509.7|592
1652268900000|2022-05-11 11:35:00|31694.1|31582.1|31727.4|31615.4|31782.1|31670.1|31693.9|31581.9|560
1652269200000|2022-05-11 11:40:00|31727.5|31615.5|31627.3|31515.3|31738|31626|31623.2|31511.2|427
1652269500000|2022-05-11 11:45:00|31626.5|31514.5|31573.3|31461.3|31676.1|31564.1|31558.3|31446.3|610
1652269800000|2022-05-11 11:50:00|31572.7|31460.7|31548.6|31436.6|31613.3|31501.3|31545.9|31433.9|407
1652270100000|2022-05-11 11:55:00|31549.4|31437.4|31585|31473|31623.3|31511.3|31534.5|31422.5|528
1652270400000|2022-05-11 12:00:00|31583.6|31471.6|31666.1|31554.1|31686.7|31574.7|31515.3|31403.3|624
1652270700000|2022-05-11 12:05:00|31667.7|31555.7|31720.5|31608.5|31828.1|31716.1|31656.7|31544.7|687
1652271000000|2022-05-11 12:10:00|31737.5|31625.5|31708.3|31596.3|31777.4|31665.4|31671.3|31559.3|679
1652271300000|2022-05-11 12:15:00|31707.2|31595.2|31527.6|31415.6|31733.1|31621.1|31512.4|31400.4|589
1652271600000|2022-05-11 12:20:00|31528.5|31416.5|31563.2|31451.2|31574.1|31462.1|31437.6|31325.6|738
1652271900000|2022-05-11 12:25:00|31562.8|31450.8|31648.1|31536.1|31806|31694|31562.8|31450.8|1003
1652272200000|2022-05-11 12:30:00|31641.8|31529.8|30687|30575|31641.8|31529.8|30671.2|30559.2|1180
1652272500000|2022-05-11 12:35:00|30687.2|30575.2|30418.1|30306.1|30831.6|30719.6|30412.2|30300.2|1157
1652272800000|2022-05-11 12:40:00|30421.9|30309.9|30296.9|30184.9|30491.1|30379.1|30117.1|30005.1|1144
1652273100000|2022-05-11 12:45:00|30295.5|30183.5|29765.8|29653.8|30311.3|30199.3|29756.1|29644.1|1142
1652273400000|2022-05-11 12:50:00|29765.3|29653.3|29713.1|29601.1|29883.9|29771.9|29251|29139|1140
1652273700000|2022-05-11 12:55:00|29711.4|29599.4|29365.4|29253.4|29777.1|29665.1|29202.8|29090.8|1162
1652274000000|2022-05-11 13:00:00|29363.4|29251.4|29453.2|29341.2|29644.2|29532.2|29234.7|29122.7|1159
1652274300000|2022-05-11 13:05:00|29454.2|29342.2|29507.6|29395.6|29642.3|29530.3|29426.8|29314.8|1150
1652274600000|2022-05-11 13:10:00|29504.4|29392.4|29342.5|29230.5|29649.4|29537.4|29325.3|29213.3|1142
1652274900000|2022-05-11 13:15:00|29343.9|29231.9|29642.2|29530.2|29675.2|29563.2|29291.2|29179.2|1129
1652275200000|2022-05-11 13:20:00|29642.7|29530.7|29811.1|29699.1|30132.4|30020.4|29642.7|29530.7|1147
1652275500000|2022-05-11 13:25:00|29812.7|29700.7|29923|29811|29973.4|29861.4|29737.9|29625.9|1131
1652275800000|2022-05-11 13:30:00|29921.5|29809.5|29617.4|29505.4|30132.2|30020.2|29581.5|29469.5|920
1652276100000|2022-05-11 13:35:00|29614.2|29502.2|29840.1|29728.1|29841.9|29729.9|29544.1|29432.1|844
1652276400000|2022-05-11 13:40:00|29839.5|29727.5|30619.3|30507.3|30656.4|30544.4|29741|29629|992
1652276700000|2022-05-11 13:45:00|30597.8|30485.8|31651.3|31539.3|31673.9|31561.9|30432.3|30320.3|1191
1652277000000|2022-05-11 13:50:00|31654.3|31542.3|31248.5|31136.5|31796.5|31684.5|31176.4|31064.4|1166
1652277300000|2022-05-11 13:55:00|31250.6|31138.6|31267.6|31155.6|31291.1|31179.1|30986.1|30874.1|1150
1652277600000|2022-05-11 14:00:00|31271.4|31159.4|31406.8|31294.8|31450.3|31338.3|31200.4|31088.4|1131
1652277900000|2022-05-11 14:05:00|31408.5|31296.5|31256.9|31144.9|31589.3|31477.3|31212.9|31100.9|1145
1652278200000|2022-05-11 14:10:00|31257|31145|30885.6|30773.6|31278.3|31166.3|30806.8|30694.8|1146
1652278500000|2022-05-11 14:15:00|30883.1|30771.1|31134.9|31022.9|31195.9|31083.9|30870.1|30758.1|1133
1652278800000|2022-05-11 14:20:00|31135.1|31023.1|31346.6|31234.6|31371.3|31259.3|31094.9|30982.9|1088
1652279100000|2022-05-11 14:25:00|31347.2|31235.2|31238.2|31126.2|31413.3|31301.3|31235.3|31123.3|1105
1652279400000|2022-05-11 14:30:00|31229.7|31117.7|31472.2|31360.2|31474.5|31362.5|31222.1|31110.1|1067
1652279700000|2022-05-11 14:35:00|31472.1|31360.1|31621.9|31509.9|31737.8|31625.8|31408|31296|1062
1652280000000|2022-05-11 14:40:00|31622.7|31510.7|31748.3|31636.3|31748.3|31636.3|31536.5|31424.5|1038
1652280300000|2022-05-11 14:45:00|31755.9|31643.9|31669.7|31557.7|32049.3|31937.3|31634|31522|1101
1652280600000|2022-05-11 14:50:00|31666.6|31554.6|31576.5|31464.5|31682.6|31570.6|31458.3|31346.3|1070
1652280900000|2022-05-11 14:55:00|31577.4|31465.4|31831.4|31719.4|31831.4|31719.4|31544.2|31432.2|1074
1652281200000|2022-05-11 15:00:00|31834|31722|31653.8|31541.8|31875.5|31763.5|31551.7|31439.7|1106
1652281500000|2022-05-11 15:05:00|31654.3|31542.3|31587.7|31475.7|31655.4|31543.4|31430.9|31318.9|1056
1652281800000|2022-05-11 15:10:00|31587.6|31475.6|31378.7|31266.7|31667.9|31555.9|31337.9|31225.9|1025
1652282100000|2022-05-11 15:15:00|31378.1|31266.1|31251|31139|31441.7|31329.7|31210.7|31098.7|1071
1652282400000|2022-05-11 15:20:00|31249.1|31137.1|31347.8|31235.8|31502.8|31390.8|31234.6|31122.6|1025
1652282700000|2022-05-11 15:25:00|31347.2|31235.2|31362.4|31250.4|31362.4|31250.4|31212.9|31100.9|1051
1652283000000|2022-05-11 15:30:00|31365.8|31253.8|31310.7|31198.7|31395.4|31283.4|31237.5|31125.5|983
1652283300000|2022-05-11 15:35:00|31309.1|31197.1|31384|31272|31548.3|31436.3|31152.1|31040.1|1071
1652283600000|2022-05-11 15:40:00|31387.6|31275.6|31308.8|31196.8|31504.6|31392.6|31308.8|31196.8|1019
1652283900000|2022-05-11 15:45:00|31308|31196|31147.5|31035.5|31338.8|31226.8|31121|31009|987
1652284200000|2022-05-11 15:50:00|31150|31038|30948.2|30836.2|31199.5|31087.5|30911.5|30799.5|1021
1652284500000|2022-05-11 15:55:00|30948.4|30836.4|31038.1|30926.1|31091.7|30979.7|30862.3|30750.3|1054
1652284800000|2022-05-11 16:00:00|31042.4|30930.4|30977.4|30865.4|31167.6|31055.6|30944.1|30832.1|1061
1652285100000|2022-05-11 16:05:00|30976.3|30864.3|30731|30619|31059|30947|30730.6|30618.6|1006
1652285400000|2022-05-11 16:10:00|30734|30622|30762.4|30650.4|30809|30697|30592.6|30480.6|1094
1652285700000|2022-05-11 16:15:00|30759.8|30647.8|30616.4|30504.4|30828|30716|30616.4|30504.4|1058
1652286000000|2022-05-11 16:20:00|30615.1|30503.1|30930.9|30818.9|30966.9|30854.9|30601.5|30489.5|1072
1652286300000|2022-05-11 16:25:00|30931.1|30819.1|30669.6|30557.6|30974.9|30862.9|30646.2|30534.2|1059
1652286600000|2022-05-11 16:30:00|30671.1|30559.1|30652.8|30540.8|30785.7|30673.7|30578.2|30466.2|1047
1652286900000|2022-05-11 16:35:00|30653.2|30541.2|30713.6|30601.6|30834.3|30722.3|30642|30530|1024
1652287200000|2022-05-11 16:40:00|30711.6|30599.6|30689.5|30577.5|30801.3|30689.3|30634.2|30522.2|1018
1652287500000|2022-05-11 16:45:00|30707.9|30595.9|30650.8|30538.8|30712.7|30600.7|30571.1|30459.1|988
1652287800000|2022-05-11 16:50:00|30649.7|30537.7|30369.6|30257.6|30660|30548|30337.1|30225.1|984
1652288100000|2022-05-11 16:55:00|30369.1|30257.1|30383.7|30271.7|30452.6|30340.6|30258.3|30146.3|1045
1652288400000|2022-05-11 17:00:00|30382.3|30270.3|30279.4|30167.4|30382.3|30270.3|30258.8|30146.8|1056
1652288700000|2022-05-11 17:05:00|30278.7|30166.7|30267.1|30155.1|30386.7|30274.7|30113|30001|1076
1652289000000|2022-05-11 17:10:00|30262.9|30150.9|30294.1|30182.1|30386.1|30274.1|30261.5|30149.5|983
1652289300000|2022-05-11 17:15:00|30296.9|30184.9|30403.5|30291.5|30409.9|30297.9|30286.7|30174.7|965
1652289600000|2022-05-11 17:20:00|30402.4|30290.4|30277.7|30165.7|30408.4|30296.4|30195|30083|1045
1652289900000|2022-05-11 17:25:00|30277.1|30165.1|30012.6|29900.6|30284.5|30172.5|29887.7|29775.7|1077
1652290200000|2022-05-11 17:30:00|30012.8|29900.8|30029.3|29917.3|30160.3|30048.3|29954.8|29842.8|1048
1652290500000|2022-05-11 17:35:00|30028|29916|29767.6|29655.6|30065.8|29953.8|29722|29610|1099
1652290800000|2022-05-11 17:40:00|29766.4|29654.4|29603.6|29491.6|29790.2|29678.2|29595.1|29483.1|1070
1652291100000|2022-05-11 17:45:00|29603.5|29491.5|29882.1|29770.1|29909.6|29797.6|29461.6|29349.6|1118
1652291400000|2022-05-11 17:50:00|29880.7|29768.7|29978.3|29866.3|30270.6|30158.6|29846.5|29734.5|1123
1652291700000|2022-05-11 17:55:00|29972.6|29860.6|29942|29830|30120.3|30008.3|29774.8|29662.8|1150
1652292000000|2022-05-11 18:00:00|29940.4|29828.4|30041.3|29929.3|30073|29961|29875.6|29763.6|1154
1652292300000|2022-05-11 18:05:00|30043.5|29931.5|29860.6|29748.6|30078.1|29966.1|29838.8|29726.8|1077
1652292600000|2022-05-11 18:10:00|29860.5|29748.5|29959.8|29847.8|29987.1|29875.1|29793.3|29681.3|1073
1652292900000|2022-05-11 18:15:00|29957.6|29845.6|30073.5|29961.5|30073.5|29961.5|29860.5|29748.5|1032
1652293200000|2022-05-11 18:20:00|30075.4|29963.4|30125.7|30013.7|30166.9|30054.9|29927.6|29815.6|1067
1652293500000|2022-05-11 18:25:00|30129.2|30017.2|30208.6|30096.6|30269.6|30157.6|30129.2|30017.2|1044
1652293800000|2022-05-11 18:30:00|30200.7|30088.7|30134.7|30022.7|30223.6|30111.6|30019.7|29907.7|1014
1652294100000|2022-05-11 18:35:00|30134.2|30022.2|30151.2|30039.2|30231.7|30119.7|30090.1|29978.1|980
1652294400000|2022-05-11 18:40:00|30150.1|30038.1|30281.3|30169.3|30288.8|30176.8|30022.3|29910.3|1060
1652294700000|2022-05-11 18:45:00|30273|30161|29947.1|29835.1|30273|30161|29849.7|29737.7|1108
1652295000000|2022-05-11 18:50:00|29945.4|29833.4|29958.4|29846.4|29997.3|29885.3|29894.1|29782.1|1061
1652295300000|2022-05-11 18:55:00|29955.5|29843.5|29951.8|29839.8|29982.1|29870.1|29836.3|29724.3|1079
1652295600000|2022-05-11 19:00:00|29948.8|29836.8|29899.9|29787.9|29969.2|29857.2|29833.2|29721.2|1003
1652295900000|2022-05-11 19:05:00|29900.5|29788.5|29992.7|29880.7|30012.3|29900.3|29835.3|29723.3|1033
1652296200000|2022-05-11 19:10:00|29992.4|29880.4|29828|29716|30069.9|29957.9|29821.2|29709.2|967
1652296500000|2022-05-11 19:15:00|29832.1|29720.1|29893.5|29781.5|29934.5|29822.5|29730.7|29618.7|1072
1652296800000|2022-05-11 19:20:00|29895.3|29783.3|29651|29539|29904.9|29792.9|29630.7|29518.7|1110
1652297100000|2022-05-11 19:25:00|29649.2|29537.2|29789.7|29677.7|29833.4|29721.4|29645.7|29533.7|1102
1652297400000|2022-05-11 19:30:00|29789.1|29677.1|29607.6|29495.6|29857.8|29745.8|29591.7|29479.7|1100
1652297700000|2022-05-11 19:35:00|29607.4|29495.4|29445.1|29333.1|29618.4|29506.4|29390|29278|1085
1652298000000|2022-05-11 19:40:00|29445.7|29333.7|29343.2|29231.2|29467.8|29355.8|29310|29198|1060
1652298300000|2022-05-11 19:45:00|29347|29235|29256.2|29144.2|29432.4|29320.4|29240.9|29128.9|1023
1652298600000|2022-05-11 19:50:00|29252.7|29140.7|29589|29477|29591.9|29479.9|29251.2|29139.2|1102
1652298900000|2022-05-11 19:55:00|29586.6|29474.6|29388.1|29276.1|29614.1|29502.1|29374.8|29262.8|1061
1652299200000|2022-05-11 20:00:00|29394.7|29282.7|29394.3|29282.3|29625.9|29513.9|29374.7|29262.7|1082
1652299500000|2022-05-11 20:05:00|29395|29283|29229.2|29117.2|29420.4|29308.4|29225.9|29113.9|965
1652299800000|2022-05-11 20:10:00|29236|29124|29160.1|29048.1|29350.7|29238.7|29156.7|29044.7|1028
1652300100000|2022-05-11 20:15:00|29158|29046|29229.1|29117.1|29466.2|29354.2|29052.8|28940.8|1108
1652300400000|2022-05-11 20:20:00|29228|29116|29141.7|29029.7|29355.8|29243.8|29128.5|29016.5|1086
1652300700000|2022-05-11 20:25:00|29141.9|29029.9|29262.8|29150.8|29285.7|29173.7|29115.6|29003.6|1048
1652301000000|2022-05-11 20:30:00|29257.6|29145.6|29148.6|29036.6|29257.8|29145.8|29081.1|28969.1|992
1652301300000|2022-05-11 20:35:00|29146.1|29034.1|29302.9|29190.9|29322.7|29210.7|29128.8|29016.8|1068
1652301600000|2022-05-11 20:40:00|29302.6|29190.6|29317.3|29205.3|29385.3|29273.3|29219.8|29107.8|1063
1652301900000|2022-05-11 20:45:00|29317.6|29205.6|29238.2|29126.2|29368|29256|29187.5|29075.5|1078
1652302200000|2022-05-11 20:50:00|29237.1|29125.1|28608.9|28496.9|29237.1|29125.1|28595.8|28483.8|1071
1652302500000|2022-05-11 20:55:00|28601.1|28489.1|28525.1|28413.1|28662.8|28550.8|28330.1|28218.1|1107
1652302800000|2022-05-11 21:00:00|28528.2|28416.2|28899|28787|28977.3|28865.3|28446.1|28334.1|1136
1652303100000|2022-05-11 21:05:00|28893.9|28781.9|28684.3|28572.3|28910.1|28798.1|28602.6|28490.6|1139
1652303400000|2022-05-11 21:10:00|28677.6|28565.6|28593.5|28481.5|28720.1|28608.1|28390.6|28278.6|1098
1652303700000|2022-05-11 21:15:00|28596.2|28484.2|28879.6|28767.6|28916.4|28804.4|28584.8|28472.8|1010
1652304000000|2022-05-11 21:20:00|28876.7|28764.7|28585.6|28473.6|28877.2|28765.2|28575.6|28463.6|1071
1652304300000|2022-05-11 21:25:00|28585.7|28473.7|28229.2|28117.2|28588.3|28476.3|27905.5|27793.5|1065
1652304600000|2022-05-11 21:30:00|28225.1|28113.1|28477.1|28365.1|28538.4|28426.4|28186.1|28074.1|1005
1652304900000|2022-05-11 21:35:00|28477.4|28365.4|28729.5|28617.5|28777|28665|28375.1|28263.1|982
1652305200000|2022-05-11 21:40:00|28728.8|28616.8|28553.7|28441.7|28742.6|28630.6|28515.2|28403.2|996
1652305500000|2022-05-11 21:45:00|28547.2|28435.2|28783.8|28671.8|28799.7|28687.7|28526.5|28414.5|1021
1652305800000|2022-05-11 21:50:00|28783.5|28671.5|28989.2|28877.2|29253.8|29141.8|28777|28665|1094
1652306100000|2022-05-11 21:55:00|28988.9|28876.9|29083.9|28971.9|29103.4|28991.4|28817|28705|1134
1652306400000|2022-05-11 22:00:00|29087.9|28975.9|28904.9|28792.9|29102.7|28990.7|28886|28774|1127
1652306700000|2022-05-11 22:05:00|28901.4|28789.4|29238.6|29126.6|29246.2|29134.2|28868.3|28756.3|1146
1652307000000|2022-05-11 22:10:00|29238.1|29126.1|29167.5|29055.5|29370.2|29258.2|29136.6|29024.6|1085
1652307300000|2022-05-11 22:15:00|29164.3|29052.3|29114.2|29002.2|29172.7|29060.7|28987.3|28875.3|1069
1652307600000|2022-05-11 22:20:00|29115.8|29003.8|29146.9|29034.9|29198.8|29086.8|29097.8|28985.8|1000
1652307900000|2022-05-11 22:25:00|29146.5|29034.5|28957.5|28845.5|29148.6|29036.6|28943.5|28831.5|905
1652308200000|2022-05-11 22:30:00|28956.8|28844.8|28792.2|28680.2|28985.9|28873.9|28710.5|28598.5|875
1652308500000|2022-05-11 22:35:00|28785.3|28673.3|28666.4|28554.4|28796.6|28684.6|28595.1|28483.1|520
1652308800000|2022-05-11 22:40:00|28658.1|28546.1|28765.3|28653.3|28858.4|28746.4|28638.1|28526.1|678
1652309100000|2022-05-11 22:45:00|28749.4|28637.4|28671.5|28559.5|28839.7|28727.7|28606.6|28494.6|621
1652309400000|2022-05-11 22:50:00|28662.9|28550.9|28976.6|28864.6|29006|28894|28597.1|28485.1|516
1652309700000|2022-05-11 22:55:00|28998.5|28886.5|28914|28802|29054.9|28942.9|28861.9|28749.9|744
1652310000000|2022-05-11 23:00:00|28923|28811|29038|28926|29090.6|28978.6|28839|28727|628
1652310300000|2022-05-11 23:05:00|29027.5|28915.5|29058.8|28946.8|29124.5|29012.5|28911.1|28799.1|772
1652310600000|2022-05-11 23:10:00|29070.7|28958.7|28935.4|28823.4|29079.7|28967.7|28874.5|28762.5|609
1652310900000|2022-05-11 23:15:00|28948.8|28836.8|28806.1|28694.1|29006.3|28894.3|28683.6|28571.6|741
1652311200000|2022-05-11 23:20:00|28804.5|28692.5|28767.2|28655.2|28918.7|28806.7|28751.3|28639.3|696
1652311500000|2022-05-11 23:25:00|28766.5|28654.5|28772.1|28660.1|28863.7|28751.7|28697|28585|681
1652311800000|2022-05-11 23:30:00|28773.9|28661.9|28858.5|28746.5|28959.4|28847.4|28664.5|28552.5|649
1652312100000|2022-05-11 23:35:00|28858.6|28746.6|28896.1|28784.1|28945|28833|28755.1|28643.1|577
1652312400000|2022-05-11 23:40:00|28900.6|28788.6|29096.2|28984.2|29096.2|28984.2|28848|28736|651
1652312700000|2022-05-11 23:45:00|29103.7|28991.7|29122.9|29010.9|29135.4|29023.4|28928.5|28816.5|563
1652313000000|2022-05-11 23:50:00|29114.2|29002.2|29029|28917|29125.7|29013.7|28970.5|28858.5|637
1652313300000|2022-05-11 23:55:00|29015.4|28903.4|29169.2|29057.2|29178.9|29066.9|28988.1|28876.1|628
1652313600000|2022-05-12 00:00:00|29168.5|29056.5|29209.1|29097.1|29321.3|29209.3|29088.8|28976.8|654
1652313900000|2022-05-12 00:05:00|29199.8|29087.8|29210.4|29098.4|29241.6|29129.6|29000.1|28888.1|705
1652314200000|2022-05-12 00:10:00|29207.1|29095.1|29456.2|29344.2|29522|29410|28984.8|28872.8|746
1652314500000|2022-05-12 00:15:00|29483|29371|29358.1|29246.1|29535.7|29423.7|29174.8|29062.8|771
1652314800000|2022-05-12 00:20:00|29355.8|29243.8|29677.4|29565.4|29695.8|29583.8|29207.1|29095.1|783
1652315100000|2022-05-12 00:25:00|29664.9|29552.9|29805.9|29693.9|29993.9|29881.9|29602|29490|807
1652315400000|2022-05-12 00:30:00|29753.6|29641.6|29874.6|29762.6|29968.4|29856.4|29689.1|29577.1|570
1652315700000|2022-05-12 00:35:00|29894.5|29782.5|29850.3|29738.3|30011.9|29899.9|29704.9|29592.9|535
1652316000000|2022-05-12 00:40:00|29859.1|29747.1|30099.6|29987.6|30263.8|30151.8|29825.4|29713.4|889
1652316300000|2022-05-12 00:45:00|30092.7|29980.7|30241.2|30129.2|30243.5|30131.5|29937.1|29825.1|610
1652316600000|2022-05-12 00:50:00|30237.4|30125.4|30055.6|29943.6|30237.4|30125.4|29972.6|29860.6|584
1652316900000|2022-05-12 00:55:00|30063.5|29951.5|29879.6|29767.6|30122.4|30010.4|29828.9|29716.9|591
1652317200000|2022-05-12 01:00:00|29880|29768|30016.9|29904.9|30068.9|29956.9|29839.4|29727.4|670
1652317500000|2022-05-12 01:05:00|30015.9|29903.9|29878.2|29766.2|30032.6|29920.6|29764.2|29652.2|560
1652317800000|2022-05-12 01:10:00|29881.6|29769.6|29768.9|29656.9|29939.9|29827.9|29671.9|29559.9|525
1652318100000|2022-05-12 01:15:00|29770.4|29658.4|29748.1|29636.1|29865.2|29753.2|29638.8|29526.8|526
1652318400000|2022-05-12 01:20:00|29753.3|29641.3|29510.4|29398.4|29814.4|29702.4|29429.4|29317.4|601
1652318700000|2022-05-12 01:25:00|29512.2|29400.2|29570.2|29458.2|29639.5|29527.5|29448|29336|626
1652319000000|2022-05-12 01:30:00|29558.3|29446.3|29511.4|29399.4|29657.5|29545.5|29480.3|29368.3|657
1652319300000|2022-05-12 01:35:00|29516.4|29404.4|29509.1|29397.1|29596.1|29484.1|29484|29372|289
1652319600000|2022-05-12 01:40:00|29510.8|29398.8|29605.7|29493.7|29660.6|29548.6|29409.6|29297.6|170
1652319900000|2022-05-12 01:45:00|29588.6|29476.6|29665.2|29553.2|29774.2|29662.2|29585.9|29473.9|489
1652320200000|2022-05-12 01:50:00|29663.7|29551.7|29564.6|29452.6|29753.9|29641.9|29505.1|29393.1|571
1652320500000|2022-05-12 01:55:00|29562.2|29450.2|29162.1|29050.1|29562.7|29450.7|29088.1|28976.1|556
1652320800000|2022-05-12 02:00:00|29229.5|29117.5|29188|29076|29307.2|29195.2|29006|28894|782
1652321100000|2022-05-12 02:05:00|29241.7|29129.7|29211.9|29099.9|29401|29289|29087.4|28975.4|738
1652321400000|2022-05-12 02:10:00|29209|29097|29371.1|29259.1|29405.5|29293.5|29172.6|29060.6|710
1652321700000|2022-05-12 02:15:00|29379|29267|29311|29199|29521.1|29409.1|29265.6|29153.6|636
1652322000000|2022-05-12 02:20:00|29310.9|29198.9|29283.6|29171.6|29403.8|29291.8|29190.6|29078.6|385
1652322300000|2022-05-12 02:25:00|29285.5|29173.5|29206.6|29094.6|29350.7|29238.7|29160.3|29048.3|503
1652322600000|2022-05-12 02:30:00|29212.7|29100.7|29166.9|29054.9|29254.3|29142.3|29065.2|28953.2|566
1652322900000|2022-05-12 02:35:00|29160.6|29048.6|29120.2|29008.2|29226.1|29114.1|28925.9|28813.9|752
1652323200000|2022-05-12 02:40:00|29126.6|29014.6|28782.5|28670.5|29137.1|29025.1|28732|28620|549
1652323500000|2022-05-12 02:45:00|28840.1|28728.1|28877.2|28765.2|28986.4|28874.4|28679.6|28567.6|532
1652323800000|2022-05-12 02:50:00|28873.9|28761.9|28888.2|28776.2|28945.2|28833.2|28741.7|28629.7|786
1652324100000|2022-05-12 02:55:00|28884.6|28772.6|28870.2|28758.2|28930.2|28818.2|28794.2|28682.2|519
1652324400000|2022-05-12 03:00:00|28865.8|28753.8|28856|28744|29006.7|28894.7|28752.6|28640.6|612
1652324700000|2022-05-12 03:05:00|28853.2|28741.2|28706.3|28594.3|28857.8|28745.8|28689.9|28577.9|709
1652325000000|2022-05-12 03:10:00|28688.3|28576.3|28610.9|28498.9|28871.2|28759.2|28560.8|28448.8|844
1652325300000|2022-05-12 03:15:00|28638|28526|28630.4|28518.4|28831.9|28719.9|28553.8|28441.8|579
1652325600000|2022-05-12 03:20:00|28659.5|28547.5|28649|28537|28734.7|28622.7|28503.8|28391.8|742
1652325900000|2022-05-12 03:25:00|28656|28544|28582.9|28470.9|28675.7|28563.7|28535.9|28423.9|558
1652326200000|2022-05-12 03:30:00|28582.4|28470.4|28760|28648|28763.2|28651.2|28496|28384|403
1652326500000|2022-05-12 03:35:00|28733.6|28621.6|28742.8|28630.8|28865.3|28753.3|28638.5|28526.5|468
1652326800000|2022-05-12 03:40:00|28741.6|28629.6|28824.7|28712.7|28872.6|28760.6|28718|28606|417
1652327100000|2022-05-12 03:45:00|28835.8|28723.8|28821.1|28709.1|29021.7|28909.7|28678.4|28566.4|622
1652327400000|2022-05-12 03:50:00|28823.8|28711.8|28515.4|28403.4|28839.2|28727.2|28497.4|28385.4|485
1652327700000|2022-05-12 03:55:00|28524.1|28412.1|28468.9|28356.9|28644.1|28532.1|28380.8|28268.8|622
1652328000000|2022-05-12 04:00:00|28452.7|28340.7|28368.4|28256.4|28521.8|28409.8|28298.1|28186.1|553
1652328300000|2022-05-12 04:05:00|28366|28254|28303.2|28191.2|28410.1|28298.1|28234.2|28122.2|531
1652328600000|2022-05-12 04:10:00|28307.8|28195.8|28043.5|27931.5|28311.2|28199.2|27968.3|27856.3|520
1652328900000|2022-05-12 04:15:00|27983.1|27871.1|28045.3|27933.3|28321.9|28209.9|27979.1|27867.1|689
1652329200000|2022-05-12 04:20:00|28031.6|27919.6|27362.4|27250.4|28081.6|27969.6|27318.2|27206.2|698
1652329500000|2022-05-12 04:25:00|27329.9|27217.9|27967.9|27855.9|27967.9|27855.9|27199.9|27087.9|765
1652329800000|2022-05-12 04:30:00|27946.2|27834.2|27683.4|27571.4|28264.1|28152.1|27615.6|27503.6|748
1652330100000|2022-05-12 04:35:00|27715.1|27603.1|27907|27795|28059.9|27947.9|27684.7|27572.7|628
1652330400000|2022-05-12 04:40:00|27914.8|27802.8|28015.8|27903.8|28136|28024|27834.7|27722.7|769
1652330700000|2022-05-12 04:45:00|28015.9|27903.9|27718.5|27606.5|28040.2|27928.2|27641.7|27529.7|748
1652331000000|2022-05-12 04:50:00|27719.9|27607.9|27817.8|27705.8|27853.6|27741.6|27536.7|27424.7|613
1652331300000|2022-05-12 04:55:00|27812.2|27700.2|27840.3|27728.3|27966.3|27854.3|27647.6|27535.6|691
1652331600000|2022-05-12 05:00:00|27849.6|27737.6|27606.1|27494.1|27919.7|27807.7|27565|27453|641
1652331900000|2022-05-12 05:05:00|27607.7|27495.7|27301|27189|27607.7|27495.7|27294.4|27182.4|621
1652332200000|2022-05-12 05:10:00|27291.5|27179.5|27016.7|26904.7|27435.1|27323.1|26946.1|26834.1|668
1652332500000|2022-05-12 05:15:00|27026|26914|27532.3|27378.5|27539.7|27427.7|26704.4|26592.4|645
1652332800000|2022-05-12 05:20:00|27479.1|27367.1|27321.3|27209.3|27556|27444|27087.9|26975.9|691
1652333100000|2022-05-12 05:25:00|27311|27199|27250.6|27138.6|27484.1|27372.1|27179.8|27067.8|514
1652333400000|2022-05-12 05:30:00|27265.5|27153.5|27437.5|27325.5|27481.5|27369.5|27228.9|27116.9|498
1652333700000|2022-05-12 05:35:00|27426.4|27314.4|27211.9|27099.9|27448.6|27336.6|27159.9|27047.9|1140
1652334000000|2022-05-12 05:40:00|27210.4|27098.4|27027|26915|27218.9|27106.9|26836.4|26724.4|1141
1652334300000|2022-05-12 05:45:00|27029.2|26917.2|26739.7|26627.7|27167|27055|26694|26582|1155
1652334600000|2022-05-12 05:50:00|26743.8|26631.8|26646.3|26534.3|26983.2|26871.2|26615.8|26503.8|1158
1652334900000|2022-05-12 05:55:00|26644.4|26532.4|26868.6|26756.6|26969.8|26857.8|26607.9|26495.9|1156
1652335200000|2022-05-12 06:00:00|26869.3|26757.3|26900.4|26788.4|27005.1|26893.1|26737|26625|1166
1652335500000|2022-05-12 06:05:00|26902.7|26790.7|27079.7|26967.7|27180|27068|26809.3|26697.3|1156
1652335800000|2022-05-12 06:10:00|27087.9|26975.9|26896.2|26784.2|27150.7|27038.7|26827.8|26715.8|1146
1652336100000|2022-05-12 06:15:00|26900.5|26788.5|26900.9|26788.9|26976|26864|26762.9|26650.9|1144
1652336400000|2022-05-12 06:20:00|26897.9|26785.9|26954.6|26842.6|26990.3|26878.3|26774.2|26662.2|1108
1652336700000|2022-05-12 06:25:00|26936.1|26824.1|27097.3|26985.3|27160.6|27048.6|26930.4|26818.4|1138
1652337000000|2022-05-12 06:30:00|27098.9|26986.9|27220.3|27108.3|27519.6|27407.6|27038.7|26926.7|1150
1652337300000|2022-05-12 06:35:00|27210.9|27098.9|26847.7|26735.7|27237.7|27125.7|26826.8|26714.8|1095
1652337600000|2022-05-12 06:40:00|26845.5|26733.5|26727.2|26615.2|26864.1|26752.1|26516|26404|1141
1652337900000|2022-05-12 06:45:00|26729.6|26617.6|26790.4|26678.4|26822.5|26710.5|26571.2|26459.2|1127
1652338200000|2022-05-12 06:50:00|26811.2|26699.2|26529.3|26417.3|26830.3|26718.3|26477.7|26365.7|1114
1652338500000|2022-05-12 06:55:00|26542.3|26430.3|26339.7|26227.7|26542.3|26430.3|26323.2|26211.2|1059
1652338800000|2022-05-12 07:00:00|26342.7|26230.7|26326.1|26214.1|26511.8|26399.8|26248.2|26136.2|966
1652339100000|2022-05-12 07:05:00|26325.7|26213.7|26184.1|26072.1|26338|26226|26159|26047|923
1652339400000|2022-05-12 07:10:00|26183.7|26071.7|25907.9|25795.9|26226.2|26114.2|25907.9|25795.9|872
1652339700000|2022-05-12 07:15:00|25907.7|25795.7|25952.6|25840.6|26190.5|26078.5|25441.8|25329.8|1001
1652340000000|2022-05-12 07:20:00|25956.4|25844.4|26459.5|26347.5|26521.3|26409.3|25955.3|25843.3|1021
1652340300000|2022-05-12 07:25:00|26467.6|26355.6|27174.8|27062.8|27299|27187|26435.1|26323.1|994
1652340600000|2022-05-12 07:30:00|27176.8|27064.8|26964.3|26852.3|27266.8|27154.8|26897.1|26785.1|1002
1652340900000|2022-05-12 07:35:00|26971.4|26859.4|27007|26895|27268.2|27156.2|26965.4|26853.4|913
1652341200000|2022-05-12 07:40:00|27007.5|26895.5|27693.4|27581.4|27750.2|27638.2|26811.3|26699.3|1036
1652341500000|2022-05-12 07:45:00|27690.4|27578.4|28054.2|27942.2|28054.4|27942.4|27433.6|27321.6|990
1652341800000|2022-05-12 07:50:00|28054.4|27942.4|28113.5|28001.5|28302.3|28190.3|27918.9|27806.9|1091
1652342100000|2022-05-12 07:55:00|28107.6|27995.6|27757.5|27645.5|28107.6|27995.6|27689.2|27577.2|1086
1652342400000|2022-05-12 08:00:00|27772.4|27660.4|27814.8|27702.8|27934.3|27822.3|27584|27472|1082
1652342700000|2022-05-12 08:05:00|27821.8|27709.8|27654.6|27542.6|27844.4|27732.4|27559.8|27447.8|1086
1652343000000|2022-05-12 08:10:00|27652.6|27540.6|27932|27820|27958.3|27846.3|27641.6|27529.6|1022
1652343300000|2022-05-12 08:15:00|27932.2|27820.2|27842.9|27730.9|28007.7|27895.7|27786|27674|995
1652343600000|2022-05-12 08:20:00|27846.3|27734.3|27711.2|27599.2|27853.7|27741.7|27614.5|27502.5|1074
1652343900000|2022-05-12 08:25:00|27713.3|27601.3|27584.4|27472.4|27752.7|27640.7|27556.4|27444.4|977
1652344200000|2022-05-12 08:30:00|27585.3|27473.3|27385.2|27273.2|27665|27553|27374.5|27262.5|959
1652344500000|2022-05-12 08:35:00|27389.6|27277.6|27376.3|27264.3|27455.8|27343.8|27255.6|27143.6|951
1652344800000|2022-05-12 08:40:00|27372.8|27260.8|27240.3|27128.3|27429.3|27317.3|27162.9|27050.9|898
1652345100000|2022-05-12 08:45:00|27242.6|27130.6|27299.3|27187.3|27428.9|27316.9|27121.9|27009.9|885
1652345400000|2022-05-12 08:50:00|27297.6|27185.6|27586.8|27474.8|27712.3|27600.3|27285|27173|786
1652345700000|2022-05-12 08:55:00|27586.7|27474.7|27687.4|27575.4|27869.8|27757.8|27584|27472|760
1652346000000|2022-05-12 09:00:00|27687.9|27575.9|27695.4|27583.4|27825.3|27713.3|27609|27497|1000
1652346300000|2022-05-12 09:05:00|27695.9|27583.9|27603|27491|27707.4|27595.4|27597.4|27485.4|738
1652346600000|2022-05-12 09:10:00|27603.3|27491.3|27512.3|27400.3|27634.5|27522.5|27446.6|27334.6|569
1652346900000|2022-05-12 09:15:00|27512.4|27400.4|27815.2|27703.2|27825.3|27713.3|27509.9|27397.9|947
1652347200000|2022-05-12 09:20:00|27812.2|27700.2|27919.5|27807.5|28047.8|27935.8|27747.1|27635.1|904
1652347500000|2022-05-12 09:25:00|27919.9|27807.9|27852|27740|28004.8|27892.8|27826.2|27714.2|632
1652347800000|2022-05-12 09:30:00|27852.2|27740.2|27755.3|27643.3|27859.1|27747.1|27655.6|27543.6|644
1652348100000|2022-05-12 09:35:00|27754.9|27642.9|27883.3|27771.3|27883.3|27771.3|27748.1|27636.1|803
1652348400000|2022-05-12 09:40:00|27886.9|27774.9|27702.1|27590.1|27894.8|27782.8|27699.4|27587.4|848
1652348700000|2022-05-12 09:45:00|27697.1|27585.1|27676.6|27564.6|27812.6|27700.6|27574.3|27462.3|835
1652349000000|2022-05-12 09:50:00|27674.6|27562.6|27623.7|27511.7|27694.5|27582.5|27521|27409|825
1652349300000|2022-05-12 09:55:00|27621.9|27509.9|27619.2|27507.2|27649.5|27537.5|27512.9|27400.9|750
1652349600000|2022-05-12 10:00:00|27620.8|27508.8|27646.2|27534.2|27712.2|27600.2|27548|27436|681
1652349900000|2022-05-12 10:05:00|27643.1|27531.1|27658.5|27546.5|27780.6|27668.6|27603.9|27491.9|465
1652350200000|2022-05-12 10:10:00|27656.5|27544.5|27388.1|27276.1|27670.1|27558.1|27332.6|27220.6|678
1652350500000|2022-05-12 10:15:00|27387.4|27275.4|27519.5|27407.5|27650.7|27538.7|27328.4|27216.4|911
1652350800000|2022-05-12 10:20:00|27521.6|27409.6|27726|27614|27748.7|27636.7|27487.7|27375.7|925
1652351100000|2022-05-12 10:25:00|27726.3|27614.3|27897.7|27785.7|27946.5|27834.5|27726.3|27614.3|572
1652351400000|2022-05-12 10:30:00|27896.2|27784.2|27834.8|27722.8|27991.4|27879.4|27825|27713|555
1652351700000|2022-05-12 10:35:00|27835.3|27723.3|28029.1|27917.1|28050.2|27938.2|27831.1|27719.1|752
1652352000000|2022-05-12 10:40:00|28029.9|27917.9|28094.9|27982.9|28213.8|28101.8|27949.7|27837.7|825
1652352300000|2022-05-12 10:45:00|28096.4|27984.4|28010.9|27898.9|28219.4|28107.4|28001.5|27889.5|952
1652352600000|2022-05-12 10:50:00|28011.9|27899.9|28356.1|28244.1|28538.1|28426.1|28011.9|27899.9|880
1652352900000|2022-05-12 10:55:00|28359.9|28247.9|28243.4|28131.4|28384.7|28272.7|28231.9|28119.9|1012
1652353200000|2022-05-12 11:00:00|28243.7|28131.7|28309.9|28197.9|28309.9|28197.9|28137.4|28025.4|925
1652353500000|2022-05-12 11:05:00|28310.3|28198.3|28267.7|28155.7|28391.1|28279.1|28186.5|28074.5|936
1652353800000|2022-05-12 11:10:00|28264.8|28152.8|28464.3|28352.3|28468.9|28356.9|28245.6|28133.6|933
1652354100000|2022-05-12 11:15:00|28467|28355|28621.2|28509.2|28638.1|28526.1|28441|28329|944
1652354400000|2022-05-12 11:20:00|28618.7|28506.7|28885.2|28773.2|28950.3|28838.3|28615.9|28503.9|1033
1652354700000|2022-05-12 11:25:00|28886|28774|28695.7|28583.7|28888.3|28776.3|28686.2|28574.2|1035
1652355000000|2022-05-12 11:30:00|28695.2|28583.2|28456.1|28344.1|28740.7|28628.7|28431.6|28319.6|1015
1652355300000|2022-05-12 11:35:00|28457.8|28345.8|28316.7|28204.7|28462.9|28350.9|28272.1|28160.1|815
1652355600000|2022-05-12 11:40:00|28314.9|28202.9|28250.9|28138.9|28428.6|28316.6|28235.9|28123.9|952
1652355900000|2022-05-12 11:45:00|28241.7|28129.7|28152.9|28040.9|28326.8|28214.8|28103.3|27991.3|956
1652356200000|2022-05-12 11:50:00|28152.4|28040.4|28386.3|28274.3|28490.1|28378.1|28148.9|28036.9|907
1652356500000|2022-05-12 11:55:00|28370.3|28258.3|28286|28174|28370.3|28258.3|28163|28051|930
1652356800000|2022-05-12 12:00:00|28285.9|28173.9|27962.9|27850.9|28449.4|28337.4|27859.4|27747.4|909
1652357100000|2022-05-12 12:05:00|27963.4|27851.4|28045.2|27933.2|28049.6|27937.6|27865.6|27753.6|827
1652357400000|2022-05-12 12:10:00|28045.1|27933.1|28064.9|27952.9|28137.8|28025.8|27878.5|27766.5|858
1652357700000|2022-05-12 12:15:00|28063.4|27951.4|28072.4|27960.4|28171.5|28059.5|28013.9|27901.9|877
1652358000000|2022-05-12 12:20:00|28071.8|27959.8|28008|27896|28133.1|28021.1|27937.2|27825.2|689
1652358300000|2022-05-12 12:25:00|28006|27894|27887.5|27775.5|28027.8|27915.8|27769.7|27657.7|711
1652358600000|2022-05-12 12:30:00|27884.2|27772.2|28085.7|27973.7|28203.4|28091.4|27860.1|27748.1|961
1652358900000|2022-05-12 12:35:00|28084.2|27972.2|28416|28304|28527|28415|28068.6|27956.6|915
1652359200000|2022-05-12 12:40:00|28417.1|28305.1|28322.5|28210.5|28556|28444|28247.5|28135.5|922
1652359500000|2022-05-12 12:45:00|28327.6|28215.6|28419.4|28307.4|28427.7|28315.7|28200.4|28088.4|909
1652359800000|2022-05-12 12:50:00|28424|28312|28489.6|28377.6|28502.1|28390.1|28205.9|28093.9|934
1652360100000|2022-05-12 12:55:00|28485.2|28373.2|28352.3|28240.3|28485.2|28373.2|28269.3|28157.3|875
1652360400000|2022-05-12 13:00:00|28354.2|28242.2|28297.4|28185.4|28376.2|28264.2|28177|28065|762
1652360700000|2022-05-12 13:05:00|28290.5|28178.5|28369|28257|28420.9|28308.9|28198.3|28086.3|926
1652361000000|2022-05-12 13:10:00|28367.8|28255.8|28344.6|28232.6|28448.2|28336.2|28266.6|28154.6|841
1652361300000|2022-05-12 13:15:00|28343.6|28231.6|28272.9|28160.9|28420.5|28308.5|28220.4|28108.4|877
1652361600000|2022-05-12 13:20:00|28271.3|28159.3|28536.5|28424.5|28542.5|28430.5|28233.8|28121.8|767
1652361900000|2022-05-12 13:25:00|28526.4|28414.4|28522.9|28410.9|28630.5|28518.5|28412|28300|878
1652362200000|2022-05-12 13:30:00|28523|28411|28030.6|27918.6|28739.9|28627.9|27963.6|27851.6|1092
1652362500000|2022-05-12 13:35:00|28028.9|27916.9|27848.2|27736.2|28134.8|28022.8|27829.6|27717.6|1070
1652362800000|2022-05-12 13:40:00|27847.1|27735.1|28136.6|28024.6|28143.4|28031.4|27776.1|27664.1|1048
1652363100000|2022-05-12 13:45:00|28135.9|28023.9|28251.4|28139.4|28448.2|28336.2|28026.7|27914.7|1056
1652363400000|2022-05-12 13:50:00|28248.7|28136.7|28286.2|28174.2|28356.7|28244.7|28139.7|28027.7|1042
1652363700000|2022-05-12 13:55:00|28286.3|28174.3|28066.5|27954.5|28288.4|28176.4|28049.5|27937.5|976
1652364000000|2022-05-12 14:00:00|28063.3|27951.3|27932.6|27820.6|28064.3|27952.3|27842.8|27730.8|885
1652364300000|2022-05-12 14:05:00|27932.3|27820.3|28274.2|28162.2|28300.8|28188.8|27899.7|27787.7|915
1652364600000|2022-05-12 14:10:00|28275.2|28163.2|28291.7|28179.7|28477.8|28365.8|28258.6|28146.6|956
1652364900000|2022-05-12 14:15:00|28291.8|28179.8|28405.5|28293.5|28429|28317|28224|28112|979
1652365200000|2022-05-12 14:20:00|28401.1|28289.1|28657|28545|28670|28558|28362.8|28250.8|966
1652365500000|2022-05-12 14:25:00|28659.6|28547.6|28635.5|28523.5|28849.6|28737.6|28615.8|28503.8|968
1652365800000|2022-05-12 14:30:00|28650.9|28538.9|28655.2|28543.2|28788.8|28676.8|28542.8|28430.8|982
1652366100000|2022-05-12 14:35:00|28658|28546|28948.3|28836.3|28948.3|28836.3|28613.5|28501.5|1006
1652366400000|2022-05-12 14:40:00|28953.7|28841.7|28715|28603|28969.8|28857.8|28700.4|28588.4|932
1652366700000|2022-05-12 14:45:00|28720.9|28608.9|28781.4|28669.4|28818|28706|28625.6|28513.6|965
1652367000000|2022-05-12 14:50:00|28782.6|28670.6|29131|29019|29145.2|29033.2|28782.6|28670.6|920
1652367300000|2022-05-12 14:55:00|29133.5|29021.5|29491.3|29379.3|29555.9|29443.9|29110.5|28998.5|881
1652367600000|2022-05-12 15:00:00|29504.5|29392.5|29545.6|29433.6|29602|29490|29365.1|29253.1|730
1652367900000|2022-05-12 15:05:00|29547.5|29435.5|29739.9|29627.9|29752.8|29640.8|29419.2|29307.2|642
1652368200000|2022-05-12 15:10:00|29744.9|29632.9|29509|29397|29762.1|29650.1|29408.8|29296.8|809
1652368500000|2022-05-12 15:15:00|29507.4|29395.4|29432.6|29320.6|29519.1|29407.1|29302|29190|959
1652368800000|2022-05-12 15:20:00|29433.2|29321.2|29304.2|29192.2|29567.2|29455.2|29281.3|29169.3|925
1652369100000|2022-05-12 15:25:00|29311.7|29199.7|29204.3|29092.3|29358.3|29246.3|29187.9|29075.9|946
1652369400000|2022-05-12 15:30:00|29205|29093|29327.8|29215.8|29342|29230|29116.6|29004.6|941
1652369700000|2022-05-12 15:35:00|29324.2|29212.2|29470.8|29358.8|29514.3|29402.3|29297.8|29185.8|933
1652370000000|2022-05-12 15:40:00|29470.5|29358.5|29301.7|29189.7|29506.7|29394.7|29268.2|29156.2|1006
1652370300000|2022-05-12 15:45:00|29302|29190|29198.2|29086.2|29337.1|29225.1|29173.1|29061.1|1012
1652370600000|2022-05-12 15:50:00|29195.9|29083.9|29129.5|29017.5|29215.9|29103.9|29069.9|28957.9|869
1652370900000|2022-05-12 15:55:00|29125.5|29013.5|28948.1|28836.1|29145.4|29033.4|28945.5|28833.5|748
1652371200000|2022-05-12 16:00:00|28946.9|28834.9|29098.1|28986.1|29098.1|28986.1|28847.4|28735.4|694
1652371500000|2022-05-12 16:05:00|29099.1|28987.1|29366.5|29254.5|29384|29272|28998.4|28886.4|874
1652371800000|2022-05-12 16:10:00|29358.3|29246.3|29235.4|29123.4|29385.8|29273.8|29124.8|29012.8|887
1652372100000|2022-05-12 16:15:00|29236|29124|29217|29105|29317.6|29205.6|29088.7|28976.7|931
1652372400000|2022-05-12 16:20:00|29218.2|29106.2|29543|29431|29543|29431|29216.8|29104.8|608
1652372700000|2022-05-12 16:25:00|29544.5|29432.5|29560|29448|29698|29586|29453.7|29341.7|828
1652373000000|2022-05-12 16:30:00|29558.8|29446.8|29786.1|29674.1|29863.1|29751.1|29515.2|29403.2|788
1652373300000|2022-05-12 16:35:00|29786.4|29674.4|29465.1|29353.1|29809|29697|29438.9|29326.9|908
1652373600000|2022-05-12 16:40:00|29464.1|29352.1|29518.9|29406.9|29541|29429|29294.6|29182.6|1034
1652373900000|2022-05-12 16:45:00|29526|29414|29769.8|29657.8|29898|29786|29526|29414|1091
1652374200000|2022-05-12 16:50:00|29768.3|29656.3|29603.7|29491.7|29826.4|29714.4|29498.3|29386.3|999
1652374500000|2022-05-12 16:55:00|29595.2|29483.2|29657.3|29545.3|29811.2|29699.2|29530.1|29418.1|1023
1652374800000|2022-05-12 17:00:00|29658|29546|29563.8|29451.8|29710.8|29598.8|29539|29427|573
1652375100000|2022-05-12 17:05:00|29566.6|29454.6|29304|29192|29572.2|29460.2|29277.9|29165.9|404
1652375400000|2022-05-12 17:10:00|29518|29406|29384.8|29272.8|29558.4|29446.4|29342.3|29230.3|292
1652375700000|2022-05-12 17:15:00|29381.9|29269.9|29256|29144|29483.6|29371.6|29159.7|29047.7|835
1652376000000|2022-05-12 17:20:00|29255.9|29143.9|29230.1|29118.1|29348.3|29236.3|29217.1|29105.1|746
1652376300000|2022-05-12 17:25:00|29232.5|29120.5|29351.6|29239.6|29366.4|29254.4|29216.4|29104.4|649
1652376600000|2022-05-12 17:30:00|29348.9|29236.9|29282.7|29170.7|29406.4|29294.4|29198.1|29086.1|782
1652376900000|2022-05-12 17:35:00|29275|29163|28931.4|28819.4|29298.9|29186.9|28931.4|28819.4|712
1652377200000|2022-05-12 17:40:00|28930.8|28818.8|29123|29011|29123|29011|28915.7|28803.7|635
1652377500000|2022-05-12 17:45:00|29032.4|28920.4|28640|28528|29106|28994|28581.5|28469.5|863
1652377800000|2022-05-12 17:50:00|28634.9|28522.9|28674.5|28562.5|28753.3|28641.3|28521.1|28409.1|1065
1652378100000|2022-05-12 17:55:00|28674.7|28562.7|28613.5|28501.5|28704.4|28592.4|28550.3|28438.3|963
1652378400000|2022-05-12 18:00:00|28613.6|28501.6|28735|28623|28767.9|28655.9|28580.9|28468.9|829
1652378700000|2022-05-12 18:05:00|28733.6|28621.6|28547.8|28435.8|28765.4|28653.4|28542.3|28430.3|731
1652379000000|2022-05-12 18:10:00|28548.2|28436.2|28562.5|28450.5|28670|28558|28543.9|28431.9|795
1652379300000|2022-05-12 18:15:00|28551.2|28439.2|28606|28494|28618.1|28506.1|28505|28393|797
1652379600000|2022-05-12 18:20:00|28605.8|28493.8|28560.4|28448.4|28702.1|28590.1|28492.3|28380.3|811
1652379900000|2022-05-12 18:25:00|28556.2|28444.2|28520.1|28408.1|28556.9|28444.9|28356.9|28244.9|877
1652380200000|2022-05-12 18:30:00|28521.3|28409.3|28386.9|28274.9|28525.4|28413.4|28312.9|28200.9|883
1652380500000|2022-05-12 18:35:00|28394.8|28282.8|28297.3|28185.3|28412.3|28300.3|28269.5|28157.5|756
1652380800000|2022-05-12 18:40:00|28297.9|28185.9|28323.6|28211.6|28387.1|28275.1|28213.5|28101.5|797
1652381100000|2022-05-12 18:45:00|28326.3|28214.3|28199.8|28087.8|28407.7|28295.7|28182.6|28070.6|628
1652381400000|2022-05-12 18:50:00|28198.8|28086.8|28304.9|28192.9|28373.5|28261.5|28143.6|28031.6|814
1652381700000|2022-05-12 18:55:00|28303.2|28191.2|28315.7|28203.7|28357.8|28245.8|28225.6|28113.6|669
1652382000000|2022-05-12 19:00:00|28315.5|28203.5|28508|28396|28508|28396|28272.9|28160.9|994
1652382300000|2022-05-12 19:05:00|28507.2|28395.2|28432.2|28320.2|28520.9|28408.9|28432.1|28320.1|216
1652382600000|2022-05-12 19:10:00|28367|28255|28306|28194|28367|28255|28297.8|28185.8|108
1652382900000|2022-05-12 19:15:00|28304.9|28192.9|28439.5|28327.5|28455.2|28343.2|28265.3|28153.3|840
1652383200000|2022-05-12 19:20:00|28443|28331|28696.9|28584.9|28736.3|28624.3|28435.6|28323.6|866
1652383500000|2022-05-12 19:25:00|28696.8|28584.8|28542.6|28430.6|28851.2|28739.2|28523.6|28411.6|782
1652383800000|2022-05-12 19:30:00|28544.9|28432.9|28607.9|28495.9|28679.8|28567.8|28526.7|28414.7|950
1652384100000|2022-05-12 19:35:00|28604.3|28492.3|28533.9|28421.9|28604.8|28492.8|28456.3|28344.3|750
1652384400000|2022-05-12 19:40:00|28532.9|28420.9|28558|28446|28634.5|28522.5|28413.4|28301.4|932
1652384700000|2022-05-12 19:45:00|28558.5|28446.5|28580.8|28468.8|28636.2|28524.2|28457.8|28345.8|771
1652385000000|2022-05-12 19:50:00|28575.9|28463.9|28683.8|28571.8|28745.4|28633.4|28575.9|28463.9|963
1652385300000|2022-05-12 19:55:00|28688.1|28576.1|28619.1|28507.1|28763.4|28651.4|28619.1|28507.1|889
1652385600000|2022-05-12 20:00:00|28617.2|28505.2|28615.7|28503.7|28698.6|28586.6|28567.5|28455.5|917
1652385900000|2022-05-12 20:05:00|28612.9|28500.9|28612.4|28500.4|28666.8|28554.8|28531|28419|720
1652386200000|2022-05-12 20:10:00|28607.8|28495.8|28523.7|28411.7|28607.8|28495.8|28503.4|28391.4|599
1652386500000|2022-05-12 20:15:00|28527.2|28415.2|28620.1|28508.1|28645.4|28533.4|28515|28403|668
1652386800000|2022-05-12 20:20:00|28618.3|28506.3|28727.2|28615.2|28735.8|28623.8|28582|28470|717
1652387100000|2022-05-12 20:25:00|28727.4|28615.4|28839.3|28727.3|28839.3|28727.3|28692.4|28580.4|728
1652387400000|2022-05-12 20:30:00|28839.2|28727.2|28710.3|28598.3|28839.2|28727.2|28676.8|28564.8|746
1652387700000|2022-05-12 20:35:00|28710.4|28598.4|28841.3|28729.3|28853.9|28741.9|28700.2|28588.2|631
1652388000000|2022-05-12 20:40:00|28842.8|28730.8|28773.9|28661.9|28943.4|28831.4|28764.1|28652.1|680
1652388300000|2022-05-12 20:45:00|28773.4|28661.4|28754.8|28642.8|28833.3|28721.3|28746.5|28634.5|458
1652388600000|2022-05-12 20:50:00|28754|28642|28683.2|28571.2|28762.5|28650.5|28664.1|28552.1|536
1652388900000|2022-05-12 20:55:00|28681.4|28569.4|28596.5|28484.5|28681.4|28569.4|28589.3|28477.3|479
1652389200000|2022-05-12 21:00:00|28595.9|28483.9|28473.7|28361.7|28598.3|28486.3|28471.4|28359.4|942
1652389500000|2022-05-12 21:05:00|28473.8|28361.8|28465.5|28353.5|28515|28403|28441.3|28329.3|919
1652389800000|2022-05-12 21:10:00|28465.4|28353.4|28492.1|28380.1|28537.6|28425.6|28462.2|28350.2|546
1652390100000|2022-05-12 21:15:00|28492.3|28380.3|28308.9|28196.9|28492.7|28380.7|28288.6|28176.6|360
1652390400000|2022-05-12 21:20:00|28309|28197|28302|28190|28329.8|28217.8|28267.7|28155.7|628
1652390700000|2022-05-12 21:25:00|28302.1|28190.1|28247.7|28135.7|28306.2|28194.2|28244.7|28132.7|441
1652391000000|2022-05-12 21:30:00|28246.4|28134.4|28001.3|27889.3|28278.1|28166.1|27995.7|27883.7|379
1652391300000|2022-05-12 21:35:00|28000.8|27888.8|28023.6|27911.6|28106.8|27994.8|28000.8|27888.8|813
1652391600000|2022-05-12 21:40:00|28023.3|27911.3|28399.5|28287.5|28410.5|28298.5|28019.8|27907.8|844
1652391900000|2022-05-12 21:45:00|28406.7|28294.7|28311.9|28199.9|28570.6|28458.6|28310.4|28198.4|821
1652392200000|2022-05-12 21:50:00|28311.8|28199.8|28340.9|28228.9|28422.8|28310.8|28259.2|28147.2|722
1652392500000|2022-05-12 21:55:00|28340.8|28228.8|28418.5|28306.5|28556.4|28444.4|28331.2|28219.2|765
1652392800000|2022-05-12 22:00:00|28415.1|28303.1|28415.8|28303.8|28454.8|28342.8|28401.8|28289.8|73
1652393700000|2022-05-12 22:15:00|28519.4|28407.4|28517.3|28405.3|28531.4|28419.4|28498.3|28386.3|185
1652394000000|2022-05-12 22:20:00|28518.5|28406.5|28413.7|28301.7|28537.3|28425.3|28361.6|28249.6|592
1652394300000|2022-05-12 22:25:00|28412.9|28300.9|28427.2|28315.2|28465.9|28353.9|28381.7|28269.7|729
1652394600000|2022-05-12 22:30:00|28426.4|28314.4|28450.4|28338.4|28467.7|28355.7|28333.3|28221.3|662
1652394900000|2022-05-12 22:35:00|28450.3|28338.3|28554.8|28442.8|28594.6|28482.6|28411.5|28299.5|697
1652395200000|2022-05-12 22:40:00|28554|28442|28681.3|28569.3|28732.4|28620.4|28493.7|28381.7|801
1652395500000|2022-05-12 22:45:00|28683.6|28571.6|28662.7|28550.7|28775.7|28663.7|28642.7|28530.7|650
1652395800000|2022-05-12 22:50:00|28663.2|28551.2|28590.1|28478.1|28691.6|28579.6|28578.1|28466.1|514
1652396100000|2022-05-12 22:55:00|28589.4|28477.4|28795.5|28683.5|28809.1|28697.1|28572.8|28460.8|629
1652396400000|2022-05-12 23:00:00|28796.6|28684.6|28901.6|28789.6|28955.9|28843.9|28796.6|28684.6|733
1652396700000|2022-05-12 23:05:00|28902.8|28790.8|29036.2|28924.2|29138.5|29026.5|28902.7|28790.7|813
1652397000000|2022-05-12 23:10:00|29035.2|28923.2|28995.7|28883.7|29149.3|29037.3|28937.9|28825.9|625
1652397300000|2022-05-12 23:15:00|28998.5|28886.5|28977.5|28865.5|29057.7|28945.7|28948.7|28836.7|454
1652397600000|2022-05-12 23:20:00|28973.4|28861.4|29089.9|28977.9|29117.7|29005.7|28971.8|28859.8|694
1652397900000|2022-05-12 23:25:00|29091.3|28979.3|28981.7|28869.7|29133.8|29021.8|28981.7|28869.7|538
1652398200000|2022-05-12 23:30:00|28982.8|28870.8|29078.6|28966.6|29106.8|28994.8|28931.3|28819.3|694
1652398500000|2022-05-12 23:35:00|29079.4|28967.4|29124.6|29012.6|29221.6|29109.6|29079.4|28967.4|698
1652398800000|2022-05-12 23:40:00|29124.4|29012.4|29136.4|29024.4|29240.3|29128.3|29100.1|28988.1|814
1652399100000|2022-05-12 23:45:00|29133.6|29021.6|29196.9|29084.9|29267.1|29155.1|29123|29011|774
1652399400000|2022-05-12 23:50:00|29195.9|29083.9|29105.3|28993.3|29234.3|29122.3|29092.8|28980.8|464
1652399700000|2022-05-12 23:55:00|29104.5|28992.5|28996.1|28884.1|29111.6|28999.6|28945|28833|415
1652400000000|2022-05-13 00:00:00|28996.3|28884.3|28977.1|28865.1|29023.5|28911.5|28931.5|28819.5|604
1652400300000|2022-05-13 00:05:00|28977.6|28865.6|28953.1|28841.1|29016.2|28904.2|28824.9|28712.9|817
1652400600000|2022-05-13 00:10:00|28952.9|28840.9|28892.3|28780.3|28999.7|28887.7|28879.2|28767.2|617
1652400900000|2022-05-13 00:15:00|28892.5|28780.5|28739.8|28627.8|28911.4|28799.4|28739.8|28627.8|757
1652401200000|2022-05-13 00:20:00|28747.2|28635.2|28811.9|28699.9|28828.8|28716.8|28744.2|28632.2|709
1652401500000|2022-05-13 00:25:00|28811.7|28699.7|28971.4|28859.4|28978.4|28866.4|28810|28698|450
1652401800000|2022-05-13 00:30:00|28971.5|28859.5|29268|29156|29282.1|29170.1|28971|28859|730
1652402100000|2022-05-13 00:35:00|29267.4|29155.4|29176.2|29064.2|29287.9|29175.9|29121.3|29009.3|797
1652402400000|2022-05-13 00:40:00|29176.9|29064.9|29325.5|29213.5|29356|29244|29163.1|29051.1|632
1652402700000|2022-05-13 00:45:00|29324|29212|29475.6|29363.6|29475.6|29363.6|29301.4|29189.4|468
1652403000000|2022-05-13 00:50:00|29477.3|29365.3|29517.1|29405.1|29525|29413|29378.5|29266.5|655
1652403300000|2022-05-13 00:55:00|29530.2|29418.2|29531.3|29419.3|29570.5|29458.5|29425.6|29313.6|637
1652403600000|2022-05-13 01:00:00|29531.4|29419.4|29659.4|29547.4|29706.2|29594.2|29506.9|29394.9|824
1652403900000|2022-05-13 01:05:00|29654.6|29542.6|29610.8|29498.8|29682.1|29570.1|29562.1|29450.1|906
1652404200000|2022-05-13 01:10:00|29609.2|29497.2|29454.5|29342.5|29631.5|29519.5|29427.3|29315.3|782
1652404500000|2022-05-13 01:15:00|29454.2|29342.2|29372.6|29260.6|29545|29433|29327.6|29215.6|800
1652404800000|2022-05-13 01:20:00|29373.7|29261.7|29348.7|29236.7|29463.6|29351.6|29334.2|29222.2|755
1652405100000|2022-05-13 01:25:00|29349|29237|29421.5|29309.5|29449.1|29337.1|29346.1|29234.1|682
1652405400000|2022-05-13 01:30:00|29418.9|29306.9|29391.6|29279.6|29434|29322|29304.9|29192.9|731
1652405700000|2022-05-13 01:35:00|29393.5|29281.5|29275.5|29163.5|29398.4|29286.4|29235|29123|722
1652406000000|2022-05-13 01:40:00|29275.6|29163.6|29315.7|29203.7|29339.5|29227.5|29267.2|29155.2|533
1652406300000|2022-05-13 01:45:00|29305.6|29193.6|29312.1|29200.1|29339.9|29227.9|29254.4|29142.4|328
1652406600000|2022-05-13 01:50:00|29313.8|29201.8|29411.4|29299.4|29445.6|29333.6|29304.6|29192.6|558
1652406900000|2022-05-13 01:55:00|29411.8|29299.8|29486.4|29374.4|29597.6|29485.6|29411.8|29299.8|615
1652407200000|2022-05-13 02:00:00|29486.3|29374.3|29403.4|29291.4|29590.8|29478.8|29403.4|29291.4|553
1652407500000|2022-05-13 02:05:00|29403.5|29291.5|29470.1|29358.1|29530.7|29418.7|29388.5|29276.5|677
1652407800000|2022-05-13 02:10:00|29470.7|29358.7|29566.1|29454.1|29655|29543|29469.7|29357.7|654
1652408100000|2022-05-13 02:15:00|29568.6|29456.6|29585|29473|29603.3|29491.3|29481.3|29369.3|521
1652408400000|2022-05-13 02:20:00|29583.4|29471.4|29780.8|29668.8|29810.4|29698.4|29552.1|29440.1|819
1652408700000|2022-05-13 02:25:00|29783.2|29671.2|29974.6|29862.6|30046.7|29934.7|29775.2|29663.2|830
1652409000000|2022-05-13 02:30:00|29974.1|29862.1|29844.9|29732.9|30153.4|30041.4|29844.9|29732.9|830
1652409300000|2022-05-13 02:35:00|29845.4|29733.4|29876.4|29764.4|29904.3|29792.3|29787.1|29675.1|791
1652409600000|2022-05-13 02:40:00|29872.9|29760.9|30015.7|29903.7|30092.5|29980.5|29848.4|29736.4|816
1652409900000|2022-05-13 02:45:00|30014.6|29902.6|29924.2|29812.2|30059.7|29947.7|29817.3|29705.3|792
1652410200000|2022-05-13 02:50:00|29925.4|29813.4|29905.6|29793.6|29937.3|29825.3|29836.5|29724.5|750
1652410500000|2022-05-13 02:55:00|29909.9|29797.9|30094.1|29982.1|30126.8|30014.8|29871|29759|808
1652410800000|2022-05-13 03:00:00|30091.1|29979.1|30063.5|29951.5|30149.3|30037.3|29985.5|29873.5|846
1652411100000|2022-05-13 03:05:00|30063.4|29951.4|30463.4|30351.4|30652.1|30540.1|30063.4|29951.4|1064
1652411400000|2022-05-13 03:10:00|30463.7|30351.7|30402.5|30290.5|30620.5|30508.5|30387.4|30275.4|988
1652411700000|2022-05-13 03:15:00|30403.4|30291.4|30424.7|30312.7|30450.8|30338.8|30329.7|30217.7|857
1652412000000|2022-05-13 03:20:00|30424.6|30312.6|30572.8|30460.8|30573.6|30461.6|30318.5|30206.5|754
1652412300000|2022-05-13 03:25:00|30578.6|30466.6|30484.4|30372.4|30583.3|30471.3|30442.4|30330.4|723
1652412600000|2022-05-13 03:30:00|30483.6|30371.6|30387.3|30275.3|30588.3|30476.3|30373.2|30261.2|853
1652412900000|2022-05-13 03:35:00|30385.2|30273.2|30390.5|30278.5|30504.1|30392.1|30378.3|30266.3|747
1652413200000|2022-05-13 03:40:00|30387.4|30275.4|30515.7|30403.7|30554.1|30442.1|30387.4|30275.4|734
1652413500000|2022-05-13 03:45:00|30514.7|30402.7|30567.8|30455.8|30624.3|30512.3|30443.1|30331.1|651
1652413800000|2022-05-13 03:50:00|30572.2|30460.2|30617.3|30505.3|30738.1|30626.1|30552|30440|822
1652414100000|2022-05-13 03:55:00|30617.6|30505.6|30548.5|30436.5|30729.2|30617.2|30510.6|30398.6|832
1652414400000|2022-05-13 04:00:00|30551.2|30439.2|30434.1|30322.1|30573.9|30461.9|30412.4|30300.4|755
1652414700000|2022-05-13 04:05:00|30432.4|30320.4|30409.3|30297.3|30491.6|30379.6|30397.7|30285.7|557
1652415000000|2022-05-13 04:10:00|30408|30296|30430.3|30318.3|30436.6|30324.6|30345.6|30233.6|431
1652415300000|2022-05-13 04:15:00|30425.8|30313.8|30408.2|30296.2|30440.6|30328.6|30348.9|30236.9|518
1652415600000|2022-05-13 04:20:00|30400|30288|30373.3|30261.3|30425.2|30313.2|30339.3|30227.3|407
1652415900000|2022-05-13 04:25:00|30373.4|30261.4|30465.4|30353.4|30486.1|30374.1|30361.5|30249.5|583
1652416200000|2022-05-13 04:30:00|30474.4|30362.4|30298|30186|30549.5|30437.5|30296.4|30184.4|762
1652416500000|2022-05-13 04:35:00|30301.2|30189.2|30270.6|30158.6|30343.1|30231.1|30236.4|30124.4|718
1652416800000|2022-05-13 04:40:00|30269.8|30157.8|30380.8|30268.8|30398.2|30286.2|30257.2|30145.2|708
1652417100000|2022-05-13 04:45:00|30379.3|30267.3|30403.5|30291.5|30423.1|30311.1|30372.9|30260.9|493
1652417400000|2022-05-13 04:50:00|30403.2|30291.2|30387.3|30275.3|30432.3|30320.3|30335.7|30223.7|432
1652417700000|2022-05-13 04:55:00|30383.5|30271.5|30439.7|30327.7|30523.3|30411.3|30380.2|30268.2|544
1652418000000|2022-05-13 05:00:00|30442.9|30330.9|30400.9|30288.9|30486.8|30374.8|30396.5|30284.5|358
1652418300000|2022-05-13 05:05:00|30399.7|30287.7|30498.3|30386.3|30507|30395|30399.5|30287.5|231
1652418600000|2022-05-13 05:10:00|30651.6|30539.6|30660.8|30548.8|30749.9|30637.9|30599.6|30487.6|637
1652418900000|2022-05-13 05:15:00|30662.6|30550.6|30761.6|30649.6|30916.9|30804.9|30662.6|30550.6|955
1652419200000|2022-05-13 05:20:00|30761.7|30649.7|30891.6|30779.6|31016.9|30904.9|30743.7|30631.7|755
1652419500000|2022-05-13 05:25:00|30888.3|30776.3|30781.7|30669.7|30889.9|30777.9|30776.1|30664.1|849
1652419800000|2022-05-13 05:30:00|30785.5|30673.5|30666.5|30554.5|30789.7|30677.7|30657.4|30545.4|749
1652420100000|2022-05-13 05:35:00|30666.8|30554.8|30712.8|30600.8|30744.2|30632.2|30663.5|30551.5|657
1652420400000|2022-05-13 05:40:00|30712.9|30600.9|30815|30703|30827.3|30715.3|30705.1|30593.1|570
1652420700000|2022-05-13 05:45:00|30810.3|30698.3|30933.2|30821.2|30941.9|30829.9|30783.2|30671.2|736
1652421000000|2022-05-13 05:50:00|30929.7|30817.7|30566|30454|30929.7|30817.7|30533.9|30421.9|765
1652421300000|2022-05-13 05:55:00|30569.9|30457.9|30489.6|30377.6|30610.1|30498.1|30484.4|30372.4|716
1652421600000|2022-05-13 06:00:00|30496.7|30384.7|30550.5|30438.5|30663.3|30551.3|30471.7|30359.7|710
1652421900000|2022-05-13 06:05:00|30549|30437|30566.2|30454.2|30614.6|30502.6|30522.6|30410.6|425
1652422200000|2022-05-13 06:10:00|30566.5|30454.5|30539.2|30427.2|30576.6|30464.6|30446.1|30334.1|649
1652422500000|2022-05-13 06:15:00|30539|30427|30510.6|30398.6|30578.1|30466.1|30431.6|30319.6|765
1652422800000|2022-05-13 06:20:00|30510|30398|30406.7|30294.7|30513.9|30401.9|30366|30254|429
1652423100000|2022-05-13 06:25:00|30405.2|30293.2|30389.9|30277.9|30455.5|30343.5|30375.2|30263.2|451
1652423400000|2022-05-13 06:30:00|30390|30278|30468.4|30356.4|30488.1|30376.1|30390|30278|661
1652423700000|2022-05-13 06:35:00|30468.1|30356.1|30489.8|30377.8|30536.7|30424.7|30456.1|30344.1|640
1652424000000|2022-05-13 06:40:00|30481.3|30369.3|30486.7|30374.7|30486.7|30374.7|30434.8|30322.8|291
1652424300000|2022-05-13 06:45:00|30487.7|30375.7|30507.4|30395.4|30514.6|30402.6|30446.1|30334.1|461
1652424600000|2022-05-13 06:50:00|30507.8|30395.8|30351.1|30239.1|30515.2|30403.2|30351.1|30239.1|199
1652424900000|2022-05-13 06:55:00|30350.2|30238.2|30370.9|30258.9|30444.7|30332.7|30313.6|30201.6|652
1652425200000|2022-05-13 07:00:00|30369|30257|30261.9|30149.9|30370.4|30258.4|30240.4|30128.4|417
1652425500000|2022-05-13 07:05:00|30261.8|30149.8|30292.3|30180.3|30317.8|30205.8|30204.7|30092.7|711
1652425800000|2022-05-13 07:10:00|30292.2|30180.2|30384|30272|30428.7|30316.7|30292.2|30180.2|559
1652426100000|2022-05-13 07:15:00|30384.6|30272.6|30335.3|30223.3|30456.6|30344.6|30314.9|30202.9|518
1652426400000|2022-05-13 07:20:00|30334.5|30222.5|30411.1|30299.1|30441.4|30329.4|30308.5|30196.5|387
1652426700000|2022-05-13 07:25:00|30409.3|30297.3|30403.2|30291.2|30430|30318|30317.9|30205.9|441
1652427000000|2022-05-13 07:30:00|30402.3|30290.3|30367.2|30255.2|30403.6|30291.6|30289.1|30177.1|482
1652427300000|2022-05-13 07:35:00|30368.7|30256.7|30468.6|30356.6|30468.7|30356.7|30333.6|30221.6|627
1652427600000|2022-05-13 07:40:00|30468.5|30356.5|30322|30210|30478|30366|30290.3|30178.3|576
1652427900000|2022-05-13 07:45:00|30321.8|30209.8|30242.8|30130.8|30332.9|30220.9|30242.8|30130.8|493
1652428200000|2022-05-13 07:50:00|30242.1|30130.1|30240.6|30128.6|30288.2|30176.2|30240.6|30128.6|508
1652428500000|2022-05-13 07:55:00|30240.3|30128.3|30157.1|30045.1|30251.4|30139.4|30149.9|30037.9|484
1652428800000|2022-05-13 08:00:00|30156.1|30044.1|30220|30108|30244.1|30132.1|30155.1|30043.1|703
1652429100000|2022-05-13 08:05:00|30220.1|30108.1|30259.7|30147.7|30364.4|30252.4|30220.1|30108.1|539
1652429400000|2022-05-13 08:10:00|30254|30142|30254.9|30142.9|30260.5|30148.5|30197.2|30085.2|468
1652429700000|2022-05-13 08:15:00|30256.6|30144.6|30281.7|30169.7|30293.1|30181.1|30187.4|30075.4|445
1652430000000|2022-05-13 08:20:00|30277|30165|30270|30158|30297|30185|30192.7|30080.7|520
1652430300000|2022-05-13 08:25:00|30269.8|30157.8|30264.2|30152.2|30327|30215|30234|30122|521
1652430600000|2022-05-13 08:30:00|30261.4|30149.4|30254.9|30142.9|30269.5|30157.5|30189.5|30077.5|412
1652430900000|2022-05-13 08:35:00|30250.7|30138.7|30278.2|30166.2|30278.2|30166.2|30188|30076|450
1652431200000|2022-05-13 08:40:00|30278.3|30166.3|30346.2|30234.2|30433.1|30321.1|30260.3|30148.3|695
1652431500000|2022-05-13 08:45:00|30346.3|30234.3|30232.1|30120.1|30436|30324|30223.3|30111.3|604
1652431800000|2022-05-13 08:50:00|30234.8|30122.8|30292.1|30180.1|30305.3|30193.3|30230.2|30118.2|791
1652432100000|2022-05-13 08:55:00|30291.3|30179.3|30316.6|30204.6|30330|30218|30274.9|30162.9|461
1652432400000|2022-05-13 09:00:00|30316.2|30204.2|30389.8|30277.8|30397.4|30285.4|30316|30204|671
1652432700000|2022-05-13 09:05:00|30390.6|30278.6|30385.9|30273.9|30454.6|30342.6|30363.6|30251.6|738
1652433000000|2022-05-13 09:10:00|30387|30275|30523.8|30411.8|30553.8|30441.8|30386.7|30274.7|790
1652433300000|2022-05-13 09:15:00|30523.9|30411.9|30701.3|30589.3|30709.5|30597.5|30521|30409|592
1652433600000|2022-05-13 09:20:00|30701.4|30589.4|30662.8|30550.8|30701.4|30589.4|30623.2|30511.2|497
1652433900000|2022-05-13 09:25:00|30660.7|30548.7|30562.9|30450.9|30745.8|30633.8|30551.1|30439.1|730
1652434200000|2022-05-13 09:30:00|30561.8|30449.8|30566.6|30454.6|30594.4|30482.4|30530.3|30418.3|771
1652434500000|2022-05-13 09:35:00|30566.4|30454.4|30470.3|30358.3|30581.1|30469.1|30470.3|30358.3|356
1652434800000|2022-05-13 09:40:00|30476.1|30364.1|30522|30410|30539.5|30427.5|30455|30343|600
1652435100000|2022-05-13 09:45:00|30522.4|30410.4|30376.1|30264.1|30560.9|30448.9|30373.8|30261.8|468
1652435400000|2022-05-13 09:50:00|30371.7|30259.7|30393.6|30281.6|30429.7|30317.7|30344.5|30232.5|543
1652435700000|2022-05-13 09:55:00|30393.5|30281.5|30447.3|30335.3|30456|30344|30383.3|30271.3|521
1652436000000|2022-05-13 10:00:00|30447.5|30335.5|30379|30267|30457.9|30345.9|30374.3|30262.3|414
1652436300000|2022-05-13 10:05:00|30379.7|30267.7|30307.2|30195.2|30386.1|30274.1|30307.2|30195.2|377
1652436600000|2022-05-13 10:10:00|30308.8|30196.8|30352|30240|30352.1|30240.1|30269.1|30157.1|518
1652436900000|2022-05-13 10:15:00|30352.1|30240.1|30339.9|30227.9|30365.3|30253.3|30316.6|30204.6|480
1652437200000|2022-05-13 10:20:00|30340.2|30228.2|30314.5|30202.5|30360.9|30248.9|30288.9|30176.9|483
1652437500000|2022-05-13 10:25:00|30314.7|30202.7|30209.2|30097.2|30325.1|30213.1|30198.3|30086.3|386
1652437800000|2022-05-13 10:30:00|30209.1|30097.1|30221.7|30109.7|30293.4|30181.4|30196.3|30084.3|566
1652438100000|2022-05-13 10:35:00|30220.7|30108.7|30348.5|30236.5|30354.8|30242.8|30217.2|30105.2|398
1652438400000|2022-05-13 10:40:00|30345.5|30233.5|30368.4|30256.4|30390.8|30278.8|30342.1|30230.1|416
1652438700000|2022-05-13 10:45:00|30369.5|30257.5|30498.8|30386.8|30501|30389|30354.7|30242.7|452
1652439000000|2022-05-13 10:50:00|30500|30388|30449.6|30337.6|30521.9|30409.9|30423.3|30311.3|513
1652439300000|2022-05-13 10:55:00|30456.9|30344.9|30496.9|30384.9|30566.2|30454.2|30429.3|30317.3|599
1652439600000|2022-05-13 11:00:00|30490.7|30378.7|30504.6|30392.6|30557.4|30445.4|30490.7|30378.7|467
1652439900000|2022-05-13 11:05:00|30503.5|30391.5|30506.1|30394.1|30538.2|30426.2|30446.3|30334.3|562
1652440200000|2022-05-13 11:10:00|30505.7|30393.7|30426.9|30314.9|30516.2|30404.2|30410.1|30298.1|405
1652440500000|2022-05-13 11:15:00|30424.2|30312.2|30352.8|30240.8|30432.5|30320.5|30272.9|30160.9|585
1652440800000|2022-05-13 11:20:00|30350.5|30238.5|30349.3|30237.3|30380.9|30268.9|30306|30194|403
1652441100000|2022-05-13 11:25:00|30356.1|30244.1|30470.3|30358.3|30470.3|30358.3|30355.3|30243.3|576
1652441400000|2022-05-13 11:30:00|30473.4|30361.4|30427|30315|30534.2|30422.2|30372.6|30260.6|664
1652441700000|2022-05-13 11:35:00|30427.2|30315.2|30525.4|30413.4|30578.1|30466.1|30413|30301|488
1652442000000|2022-05-13 11:40:00|30525.5|30413.5|30539.1|30427.1|30570.2|30458.2|30525.5|30413.5|450
1652442300000|2022-05-13 11:45:00|30539|30427|30572|30460|30574|30462|30496.2|30384.2|436
1652442600000|2022-05-13 11:50:00|30576.5|30464.5|30653.3|30541.3|30699.4|30587.4|30557.4|30445.4|735
1652442900000|2022-05-13 11:55:00|30654|30542|30678.7|30566.7|30777.1|30665.1|30610.6|30498.6|600
1652443200000|2022-05-13 12:00:00|30681.2|30569.2|30607.5|30495.5|30707|30595|30607.3|30495.3|796
1652443500000|2022-05-13 12:05:00|30603.2|30491.2|30520.7|30408.7|30603.2|30491.2|30511.7|30399.7|591
1652443800000|2022-05-13 12:10:00|30523|30411|30522|30410|30537.4|30425.4|30469|30357|345
1652444100000|2022-05-13 12:15:00|30521.7|30409.7|30606|30494|30679.3|30567.3|30521.3|30409.3|604
1652444400000|2022-05-13 12:20:00|30605.9|30493.9|30622.3|30510.3|30705.7|30593.7|30585.5|30473.5|366
1652444700000|2022-05-13 12:25:00|30616.9|30504.9|30699.5|30587.5|30709.3|30597.3|30605.2|30493.2|351
1652445000000|2022-05-13 12:30:00|30691.4|30579.4|30791.8|30679.8|30846.7|30734.7|30691.4|30579.4|763
1652445300000|2022-05-13 12:35:00|30790.7|30678.7|30657.2|30545.2|30799|30687|30657.2|30545.2|527
1652445600000|2022-05-13 12:40:00|30657|30545|30653.8|30541.8|30658.7|30546.7|30567.2|30455.2|555
1652445900000|2022-05-13 12:45:00|30654.1|30542.1|30603.7|30491.7|30689|30577|30565.6|30453.6|663
1652446200000|2022-05-13 12:50:00|30605|30493|30746|30634|30754.3|30642.3|30591.4|30479.4|374
1652446500000|2022-05-13 12:55:00|30745.4|30633.4|30736.8|30624.8|30776|30664|30696.3|30584.3|529
1652446800000|2022-05-13 13:00:00|30737|30625|30770.5|30658.5|30786|30674|30683.9|30571.9|670
1652447100000|2022-05-13 13:05:00|30770.4|30658.4|30610.4|30498.4|30773.1|30661.1|30582.2|30470.2|594
1652447400000|2022-05-13 13:10:00|30613|30501|30536.1|30424.1|30631.1|30519.1|30518.1|30406.1|542
1652447700000|2022-05-13 13:15:00|30535.7|30423.7|30566.3|30454.3|30594.1|30482.1|30497|30385|538
1652448000000|2022-05-13 13:20:00|30564.9|30452.9|30571.3|30459.3|30628.4|30516.4|30558.9|30446.9|458
1652448300000|2022-05-13 13:25:00|30564.9|30452.9|30564.8|30452.8|30592.1|30480.1|30518.6|30406.6|647
1652448600000|2022-05-13 13:30:00|30561.9|30449.9|30407.1|30295.1|30798.2|30686.2|30368.6|30256.6|929
1652448900000|2022-05-13 13:35:00|30402.4|30290.4|30520|30408|30645.5|30533.5|30379.9|30267.9|978
1652449200000|2022-05-13 13:40:00|30518.6|30406.6|30718.4|30606.4|30745.7|30633.7|30458.9|30346.9|893
1652449500000|2022-05-13 13:45:00|30718.1|30606.1|30632.1|30520.1|30771.6|30659.6|30625.7|30513.7|916
1652449800000|2022-05-13 13:50:00|30630.9|30518.9|30864.2|30752.2|30879.3|30767.3|30630.2|30518.2|743
1652450100000|2022-05-13 13:55:00|30864.8|30752.8|30782.1|30670.1|30866.4|30754.4|30740|30628|911
1652450400000|2022-05-13 14:00:00|30784.9|30672.9|30848.6|30736.6|30928.8|30816.8|30766.5|30654.5|747
1652450700000|2022-05-13 14:05:00|30849.7|30737.7|30858.3|30746.3|30893|30781|30812.5|30700.5|823
1652451000000|2022-05-13 14:10:00|30858.2|30746.2|30753.6|30641.6|30896.1|30784.1|30723|30611|755
1652451300000|2022-05-13 14:15:00|30750.7|30638.7|30654.1|30542.1|30756.4|30644.4|30648.9|30536.9|890
1652451600000|2022-05-13 14:20:00|30652.5|30540.5|30856.7|30744.7|30892.8|30780.8|30652.5|30540.5|882
1652451900000|2022-05-13 14:25:00|30859.7|30747.7|30902.8|30790.8|31027.2|30915.2|30857.9|30745.9|860
1652452200000|2022-05-13 14:30:00|30905.6|30793.6|30937.2|30825.2|30990.2|30878.2|30829.7|30717.7|831
1652452500000|2022-05-13 14:35:00|30937.9|30825.9|30965.1|30853.1|31034.4|30922.4|30932.8|30820.8|718
1652452800000|2022-05-13 14:40:00|30964.3|30852.3|30884.8|30772.8|30996.3|30884.3|30884.8|30772.8|561
1652453100000|2022-05-13 14:45:00|30882.8|30770.8|30822.3|30710.3|30886.7|30774.7|30745.4|30633.4|835
1652453400000|2022-05-13 14:50:00|30823.2|30711.2|30865.2|30753.2|30870.6|30758.6|30773|30661|702
1652453700000|2022-05-13 14:55:00|30865.7|30753.7|30730.7|30618.7|30869.9|30757.9|30725|30613|609
1652454000000|2022-05-13 15:00:00|30725.9|30613.9|30664|30552|30753.3|30641.3|30647.4|30535.4|601
1652454300000|2022-05-13 15:05:00|30664.3|30552.3|30686.4|30574.4|30732.6|30620.6|30660.6|30548.6|742
1652454600000|2022-05-13 15:10:00|30688.1|30576.1|30677.4|30565.4|30730.1|30618.1|30672.9|30560.9|768
1652454900000|2022-05-13 15:15:00|30676.8|30564.8|30546.1|30434.1|30683.9|30571.9|30537.7|30425.7|726
1652455200000|2022-05-13 15:20:00|30540.6|30428.6|30516.4|30404.4|30587.5|30475.5|30516.4|30404.4|607
1652455500000|2022-05-13 15:25:00|30522.4|30410.4|30574.7|30462.7|30596|30484|30508.4|30396.4|656
1652455800000|2022-05-13 15:30:00|30575.1|30463.1|30440.5|30328.5|30628.5|30516.5|30411.7|30299.7|728
1652456100000|2022-05-13 15:35:00|30443|30331|30480.7|30368.7|30505.4|30393.4|30436.9|30324.9|723
1652456400000|2022-05-13 15:40:00|30481.6|30369.6|30366.1|30254.1|30492.9|30380.9|30362|30250|549
1652456700000|2022-05-13 15:45:00|30373|30261|30428.5|30316.5|30433.3|30321.3|30252.6|30140.6|819
1652457000000|2022-05-13 15:50:00|30425.6|30313.6|30384.1|30272.1|30445.1|30333.1|30363.8|30251.8|677
1652457300000|2022-05-13 15:55:00|30386.4|30274.4|30356.1|30244.1|30404.9|30292.9|30332.3|30220.3|642
1652457600000|2022-05-13 16:00:00|30360.6|30248.6|30397.2|30285.2|30432.6|30320.6|30283|30171|691
1652457900000|2022-05-13 16:05:00|30396.1|30284.1|30493.6|30381.6|30525.4|30413.4|30394.2|30282.2|638
1652458200000|2022-05-13 16:10:00|30493|30381|30491|30379|30534.9|30422.9|30476.2|30364.2|589
1652458500000|2022-05-13 16:15:00|30491.3|30379.3|30399.5|30287.5|30497.5|30385.5|30386.8|30274.8|383
1652458800000|2022-05-13 16:20:00|30406.7|30294.7|30335.1|30223.1|30452.7|30340.7|30314.4|30202.4|396
1652459100000|2022-05-13 16:25:00|30332.7|30220.7|30259.6|30147.6|30341.7|30229.7|30242.7|30130.7|653
1652459400000|2022-05-13 16:30:00|30256.9|30144.9|29915.5|29803.5|30280.5|30168.5|29895.5|29783.5|848
1652459700000|2022-05-13 16:35:00|29915.9|29803.9|30070.1|29958.1|30070.1|29958.1|29769.1|29657.1|861
1652460000000|2022-05-13 16:40:00|30073.5|29961.5|29929.1|29817.1|30114.9|30002.9|29929.1|29817.1|828
1652460300000|2022-05-13 16:45:00|29930.4|29818.4|29983.9|29871.9|30038.1|29926.1|29913|29801|769
1652460600000|2022-05-13 16:50:00|29980.7|29868.7|29953.7|29841.7|29983.3|29871.3|29832.9|29720.9|775
1652460900000|2022-05-13 16:55:00|29954|29842|29962.2|29850.2|30031.6|29919.6|29942.9|29830.9|778
1652461200000|2022-05-13 17:00:00|29960.4|29848.4|30046.6|29934.6|30072.8|29960.8|29958.6|29846.6|791
1652461500000|2022-05-13 17:05:00|30046.7|29934.7|30024.8|29912.8|30047.5|29935.5|29976.8|29864.8|561
1652461800000|2022-05-13 17:10:00|30025.6|29913.6|30262.4|30150.4|30297.8|30185.8|29942.6|29830.6|744
1652462100000|2022-05-13 17:15:00|30246.4|30134.4|29996.5|29884.5|30269.3|30157.3|29992.9|29880.9|641
1652462400000|2022-05-13 17:20:00|30000.5|29888.5|30140.2|30028.2|30142.9|30030.9|29979.2|29867.2|722
1652462700000|2022-05-13 17:25:00|30140.6|30028.6|30041.9|29929.9|30144.2|30032.2|30037.8|29925.8|612
1652463000000|2022-05-13 17:30:00|30042.5|29930.5|30119.3|30007.3|30135.4|30023.4|30042.5|29930.5|684
1652463300000|2022-05-13 17:35:00|30120.5|30008.5|30071.8|29959.8|30149.8|30037.8|30064.6|29952.6|514
1652463600000|2022-05-13 17:40:00|30071.7|29959.7|29951.1|29839.1|30075.8|29963.8|29951.1|29839.1|517
1652463900000|2022-05-13 17:45:00|29952.9|29840.9|29814.3|29702.3|29952.9|29840.9|29680.4|29568.4|737
1652464200000|2022-05-13 17:50:00|29814|29702|29795.1|29683.1|29864.5|29752.5|29729.3|29617.3|805
1652464500000|2022-05-13 17:55:00|29795.3|29683.3|29634.4|29522.4|29798.8|29686.8|29611.1|29499.1|764
1652464800000|2022-05-13 18:00:00|29623|29511|29426|29314|29653.5|29541.5|29409.2|29297.2|855
1652465100000|2022-05-13 18:05:00|29424.1|29312.1|29609.1|29497.1|29667.6|29555.6|29398.1|29286.1|765
1652465400000|2022-05-13 18:10:00|29606.2|29494.2|29636.6|29524.6|29739|29627|29585.2|29473.2|874
1652465700000|2022-05-13 18:15:00|29636.4|29524.4|29683.8|29571.8|29701.7|29589.7|29605.8|29493.8|833
1652466000000|2022-05-13 18:20:00|29684.3|29572.3|29554.2|29442.2|29684.3|29572.3|29544.7|29432.7|589
1652466300000|2022-05-13 18:25:00|29554.8|29442.8|29564.4|29452.4|29584.5|29472.5|29471.7|29359.7|726
1652466600000|2022-05-13 18:30:00|29564.6|29452.6|29853.4|29741.4|29942.9|29830.9|29540.8|29428.8|863
1652466900000|2022-05-13 18:35:00|29854.7|29742.7|29795.5|29683.5|29857.4|29745.4|29718.3|29606.3|810
1652467200000|2022-05-13 18:40:00|29796.2|29684.2|29775.5|29663.5|29826.8|29714.8|29731.9|29619.9|789
1652467500000|2022-05-13 18:45:00|29774.3|29662.3|29802|29690|29863|29751|29717.9|29605.9|815
1652467800000|2022-05-13 18:50:00|29803.6|29691.6|30058.5|29946.5|30163.4|30051.4|29786.5|29674.5|815
1652468100000|2022-05-13 18:55:00|30057.5|29945.5|30142.9|30030.9|30239|30127|30044.5|29932.5|807
1652468400000|2022-05-13 19:00:00|30141.1|30029.1|30002.9|29890.9|30146.9|30034.9|30002.4|29890.4|705
1652468700000|2022-05-13 19:05:00|30002.4|29890.4|30056|29944|30066.8|29954.8|30000.3|29888.3|707
1652469000000|2022-05-13 19:10:00|30056.4|29944.4|30047.6|29935.6|30077.4|29965.4|29996.4|29884.4|671
1652469300000|2022-05-13 19:15:00|30042.3|29930.3|30072.7|29960.7|30116.2|30004.2|29974.5|29862.5|680
1652469600000|2022-05-13 19:20:00|30071.7|29959.7|30143.9|30031.9|30215.2|30103.2|30049.6|29937.6|740
1652469900000|2022-05-13 19:25:00|30143.6|30031.6|30165|30053|30179|30067|30109.4|29997.4|638
1652470200000|2022-05-13 19:30:00|30164.1|30052.1|30044.7|29932.7|30188|30076|30042.4|29930.4|462
1652470500000|2022-05-13 19:35:00|30046.2|29934.2|30065.6|29953.6|30153.1|30041.1|29995.1|29883.1|708
1652470800000|2022-05-13 19:40:00|30066.7|29954.7|30072.8|29960.8|30126.5|30014.5|30055.8|29943.8|688
1652471100000|2022-05-13 19:45:00|30071.7|29959.7|30050|29938|30119.2|30007.2|29992.9|29880.9|748
1652471400000|2022-05-13 19:50:00|30049.3|29937.3|30026.8|29914.8|30063.8|29951.8|29961.5|29849.5|717
1652471700000|2022-05-13 19:55:00|30029.3|29917.3|30087.3|29975.3|30102.4|29990.4|30005.4|29893.4|759
1652472000000|2022-05-13 20:00:00|30090.4|29978.4|29981.1|29869.1|30129.9|30017.9|29980.2|29868.2|593
1652472300000|2022-05-13 20:05:00|29987.2|29875.2|29899.2|29787.2|29999.1|29887.1|29870|29758|537
1652472600000|2022-05-13 20:10:00|29900.5|29788.5|29938.8|29826.8|29955.8|29843.8|29888.6|29776.6|671
1652472900000|2022-05-13 20:15:00|29938.9|29826.9|30017.3|29905.3|30054.5|29942.5|29938.9|29826.9|574
1652473200000|2022-05-13 20:20:00|30017.2|29905.2|30056.8|29944.8|30079|29967|29940|29828|615
1652473500000|2022-05-13 20:25:00|30056.3|29944.3|30050.5|29938.5|30071.9|29959.9|29995.5|29883.5|542
1652473800000|2022-05-13 20:30:00|30043.8|29931.8|30056.7|29944.7|30105.5|29993.5|30029.4|29917.4|401
1652474100000|2022-05-13 20:35:00|30058.4|29946.4|30051.8|29939.8|30093.4|29981.4|30030.4|29918.4|374
1652474400000|2022-05-13 20:40:00|30051.9|29939.9|29984|29872|30074.4|29962.4|29953.8|29841.8|449
1652474700000|2022-05-13 20:45:00|29984.1|29872.1|29874.8|29762.8|29989.7|29877.7|29857.7|29745.7|419
1652475000000|2022-05-13 20:50:00|29874|29762|29816.9|29704.9|29902.7|29790.7|29793.9|29681.9|666
1652475300000|2022-05-13 20:55:00|29821.8|29709.8|29840.2|29728.2|29862.3|29750.3|29817.3|29705.3|441
1652511600000|2022-05-14 07:00:00|29502.5|29390.5|29488.3|29376.3|29525.9|29413.9|29480|29368|705
1652511900000|2022-05-14 07:05:00|29488.7|29376.7|29523.2|29411.2|29527.6|29415.6|29487.8|29375.8|749
1652512200000|2022-05-14 07:10:00|29523.1|29411.1|29501.1|29389.1|29537.7|29425.7|29498.5|29386.5|594
1652512500000|2022-05-14 07:15:00|29500.9|29388.9|29482.6|29370.6|29516.7|29404.7|29480.4|29368.4|573
1652512800000|2022-05-14 07:20:00|29483|29371|29509.1|29397.1|29520.2|29408.2|29470.2|29358.2|760
1652513100000|2022-05-14 07:25:00|29508.7|29396.7|29548.4|29436.4|29563|29451|29508|29396|660
1652513400000|2022-05-14 07:30:00|29549.8|29437.8|29515.8|29403.8|29549.8|29437.8|29515|29403|532
1652513700000|2022-05-14 07:35:00|29515.1|29403.1|29523.8|29411.8|29540.7|29428.7|29513.6|29401.6|627
1652514000000|2022-05-14 07:40:00|29524.2|29412.2|29483.4|29371.4|29543.9|29431.9|29483.1|29371.1|647
1652514300000|2022-05-14 07:45:00|29483.1|29371.1|29453.6|29341.6|29484.5|29372.5|29444.3|29332.3|553
1652514600000|2022-05-14 07:50:00|29453.5|29341.5|29433.6|29321.6|29454.2|29342.2|29421.7|29309.7|541
1652514900000|2022-05-14 07:55:00|29436.1|29324.1|29426|29314|29438.5|29326.5|29406.7|29294.7|636
1652515200000|2022-05-14 08:00:00|29426.6|29314.6|29404|29292|29455.7|29343.7|29402.7|29290.7|698
1652515500000|2022-05-14 08:05:00|29403.1|29291.1|29384.4|29272.4|29403.1|29291.1|29378.2|29266.2|571
1652515800000|2022-05-14 08:10:00|29384.7|29272.7|29406.8|29294.8|29410.5|29298.5|29370.7|29258.7|657
1652516100000|2022-05-14 08:15:00|29405.9|29293.9|29420.1|29308.1|29438.7|29326.7|29394.7|29282.7|718
1652516400000|2022-05-14 08:20:00|29420.2|29308.2|29410.6|29298.6|29444.3|29332.3|29408.9|29296.9|655
1652516700000|2022-05-14 08:25:00|29410.8|29298.8|29447.7|29335.7|29454.2|29342.2|29379.7|29267.7|809
1652517000000|2022-05-14 08:30:00|29448.1|29336.1|29504.8|29392.8|29586.1|29474.1|29447.9|29335.9|835
1652517300000|2022-05-14 08:35:00|29504.9|29392.9|29510.9|29398.9|29525.2|29413.2|29490.9|29378.9|698
1652517600000|2022-05-14 08:40:00|29511|29399|29468.9|29356.9|29511|29399|29464.3|29352.3|650
1652517900000|2022-05-14 08:45:00|29469.1|29357.1|29552.3|29440.3|29558.8|29446.8|29467.3|29355.3|777
1652518200000|2022-05-14 08:50:00|29552.4|29440.4|29545.9|29433.9|29569.2|29457.2|29528.8|29416.8|759
1652518500000|2022-05-14 08:55:00|29545.7|29433.7|29533.4|29421.4|29558.4|29446.4|29528.5|29416.5|721
1652518800000|2022-05-14 09:00:00|29533.3|29421.3|29520.8|29408.8|29541.3|29429.3|29518.1|29406.1|657
1652519100000|2022-05-14 09:05:00|29520.7|29408.7|29575.9|29463.9|29575.9|29463.9|29518.9|29406.9|723
1652519400000|2022-05-14 09:10:00|29576.1|29464.1|29543.6|29431.6|29576.1|29464.1|29537.1|29425.1|517
1652519700000|2022-05-14 09:15:00|29543.7|29431.7|29553.2|29441.2|29566.2|29454.2|29535.1|29423.1|657
1652520000000|2022-05-14 09:20:00|29553.3|29441.3|29537.9|29425.9|29555.9|29443.9|29536.3|29424.3|498
1652520300000|2022-05-14 09:25:00|29538.3|29426.3|29494.2|29382.2|29538.4|29426.4|29490|29378|468
1652520600000|2022-05-14 09:30:00|29494.4|29382.4|29437.6|29325.6|29495.1|29383.1|29427.6|29315.6|680
1652520900000|2022-05-14 09:35:00|29437.5|29325.5|29393.6|29281.6|29444.5|29332.5|29393.6|29281.6|545
1652521200000|2022-05-14 09:40:00|29393.7|29281.7|29406.7|29294.7|29416.4|29304.4|29379.9|29267.9|825
1652521500000|2022-05-14 09:45:00|29406.8|29294.8|29389.9|29277.9|29444.4|29332.4|29388.2|29276.2|776
1652521800000|2022-05-14 09:50:00|29389.3|29277.3|29430.3|29318.3|29441.8|29329.8|29375.9|29263.9|740
1652522100000|2022-05-14 09:55:00|29430.5|29318.5|29472.2|29360.2|29473.1|29361.1|29391.9|29279.9|725
1652522400000|2022-05-14 10:00:00|29472|29360|29422.3|29310.3|29473.2|29361.2|29421.8|29309.8|659
1652522700000|2022-05-14 10:05:00|29422.4|29310.4|29416.3|29304.3|29430.7|29318.7|29399|29287|681
1652523000000|2022-05-14 10:10:00|29416|29304|29417.1|29305.1|29441.2|29329.2|29408.8|29296.8|598
1652523300000|2022-05-14 10:15:00|29416.8|29304.8|29363.9|29251.9|29416.9|29304.9|29360.1|29248.1|610
1652523600000|2022-05-14 10:20:00|29363.3|29251.3|29363.1|29251.1|29375.9|29263.9|29336.8|29224.8|670
1652523900000|2022-05-14 10:25:00|29362.8|29250.8|29414.4|29302.4|29421.4|29309.4|29358.5|29246.5|565
1652524200000|2022-05-14 10:30:00|29414.5|29302.5|29402.1|29290.1|29427.3|29315.3|29380.8|29268.8|607
1652524500000|2022-05-14 10:35:00|29402|29290|29418.5|29306.5|29437.9|29325.9|29398.8|29286.8|681
1652524800000|2022-05-14 10:40:00|29418.4|29306.4|29356.5|29244.5|29418.4|29306.4|29352.6|29240.6|678
1652525100000|2022-05-14 10:45:00|29356.2|29244.2|29373.3|29261.3|29381|29269|29333.9|29221.9|750
1652525400000|2022-05-14 10:50:00|29373.6|29261.6|29275.7|29163.7|29373.9|29261.9|29255.5|29143.5|739
1652525700000|2022-05-14 10:55:00|29275.5|29163.5|29312.5|29200.5|29324.1|29212.1|29257.7|29145.7|797
1652526000000|2022-05-14 11:00:00|29312.7|29200.7|29293.7|29181.7|29319.6|29207.6|29247.6|29135.6|849
1652526300000|2022-05-14 11:05:00|29294.1|29182.1|29254.3|29142.3|29349.6|29237.6|29254.3|29142.3|859
1652526600000|2022-05-14 11:10:00|29254.8|29142.8|29034|28922|29260.9|29148.9|29034|28922|1019
1652526900000|2022-05-14 11:15:00|29033.1|28921.1|29047.3|28935.3|29086.8|28974.8|29002.7|28890.7|939
1652527200000|2022-05-14 11:20:00|29048.2|28936.2|29037.6|28925.6|29115.3|29003.3|29004.7|28892.7|945
1652527500000|2022-05-14 11:25:00|29039.7|28927.7|28913.5|28801.5|29047.3|28935.3|28913.3|28801.3|941
1652527800000|2022-05-14 11:30:00|28913.4|28801.4|28902.1|28790.1|28952.9|28840.9|28820.4|28708.4|980
1652528100000|2022-05-14 11:35:00|28903.4|28791.4|28975.1|28863.1|29020.8|28908.8|28903.4|28791.4|982
1652528400000|2022-05-14 11:40:00|28975.3|28863.3|28900.5|28788.5|29008.6|28896.6|28893.3|28781.3|956
1652528700000|2022-05-14 11:45:00|28901.5|28789.5|28964|28852|28964.7|28852.7|28895.2|28783.2|923
1652529000000|2022-05-14 11:50:00|28963.3|28851.3|28997.4|28885.4|29007.4|28895.4|28940.1|28828.1|839
1652529300000|2022-05-14 11:55:00|28997.5|28885.5|29065.9|28953.9|29142.2|29030.2|28997.2|28885.2|979
1652529600000|2022-05-14 12:00:00|29065|28953|29013.8|28901.8|29065.8|28953.8|29002.7|28890.7|927
1652529900000|2022-05-14 12:05:00|29013.6|28901.6|29036.9|28924.9|29054.2|28942.2|28989.9|28877.9|880
1652530200000|2022-05-14 12:10:00|29036.5|28924.5|28979.6|28867.6|29036.7|28924.7|28974.1|28862.1|902
1652530500000|2022-05-14 12:15:00|28979.4|28867.4|28959.1|28847.1|29013.4|28901.4|28957.7|28845.7|877
1652530800000|2022-05-14 12:20:00|28959.7|28847.7|29067.5|28955.5|29080|28968|28959.7|28847.7|858
1652531100000|2022-05-14 12:25:00|29067.3|28955.3|29161.5|29049.5|29174.7|29062.7|29065.3|28953.3|908
1652531400000|2022-05-14 12:30:00|29162|29050|29148.9|29036.9|29238.6|29126.6|29135.4|29023.4|987
1652531700000|2022-05-14 12:35:00|29150.2|29038.2|29161.2|29049.2|29161.4|29049.4|29132.7|29020.7|758
1652532000000|2022-05-14 12:40:00|29161.7|29049.7|29123.6|29011.6|29183.3|29071.3|29118.1|29006.1|849
1652532300000|2022-05-14 12:45:00|29123.7|29011.7|29145.9|29033.9|29153.1|29041.1|29117.7|29005.7|779
1652532600000|2022-05-14 12:50:00|29146|29034|29109.4|28997.4|29149.5|29037.5|29094.7|28982.7|743
1652532900000|2022-05-14 12:55:00|29109.3|28997.3|29084.2|28972.2|29113.4|29001.4|29046.6|28934.6|741
1652533200000|2022-05-14 13:00:00|29082.1|28970.1|28981.7|28869.7|29143.4|29031.4|28981.5|28869.5|853
1652533500000|2022-05-14 13:05:00|28981.8|28869.8|28935.2|28823.2|29024.4|28912.4|28927.5|28815.5|848
1652533800000|2022-05-14 13:10:00|28935|28823|28969.1|28857.1|28978.3|28866.3|28874.1|28762.1|1015
1652534100000|2022-05-14 13:15:00|28969.3|28857.3|28935.9|28823.9|28984.2|28872.2|28849|28737|987
1652534400000|2022-05-14 13:20:00|28935.5|28823.5|28975.9|28863.9|28988.6|28876.6|28892.4|28780.4|898
1652534700000|2022-05-14 13:25:00|28976.3|28864.3|28963.8|28851.8|29022.6|28910.6|28957.3|28845.3|821
1652535000000|2022-05-14 13:30:00|28963.9|28851.9|28979|28867|28986.4|28874.4|28898.9|28786.9|867
1652535300000|2022-05-14 13:35:00|28977.9|28865.9|28873|28761|28977.9|28865.9|28862.7|28750.7|951
1652535600000|2022-05-14 13:40:00|28871.3|28759.3|28912.5|28800.5|28922.3|28810.3|28823.9|28711.9|972
1652535900000|2022-05-14 13:45:00|28912.1|28800.1|28858.2|28746.2|28958.6|28846.6|28795|28683|989
1652536200000|2022-05-14 13:50:00|28858.3|28746.3|28841.2|28729.2|28903.4|28791.4|28816.3|28704.3|970
1652536500000|2022-05-14 13:55:00|28841.9|28729.9|28841.2|28729.2|28888.6|28776.6|28838.4|28726.4|946
1652536800000|2022-05-14 14:00:00|28840.2|28728.2|28777.7|28665.7|28867.8|28755.8|28739|28627|952
1652537100000|2022-05-14 14:05:00|28773.2|28661.2|28769.5|28657.5|28773.2|28661.2|28671.1|28559.1|1016
1652537400000|2022-05-14 14:10:00|28769.2|28657.2|28774.4|28662.4|28799.9|28687.9|28729.4|28617.4|927
1652537700000|2022-05-14 14:15:00|28774.8|28662.8|28801.5|28689.5|28832.2|28720.2|28772.7|28660.7|860
1652538000000|2022-05-14 14:20:00|28801.2|28689.2|28841.8|28729.8|28845.7|28733.7|28740.4|28628.4|871
1652538300000|2022-05-14 14:25:00|28841.9|28729.9|28890.5|28778.5|28890.5|28778.5|28823.7|28711.7|934
1652538600000|2022-05-14 14:30:00|28890.7|28778.7|28847.4|28735.4|28893.4|28781.4|28832.8|28720.8|848
1652538900000|2022-05-14 14:35:00|28846.8|28734.8|28875.7|28763.7|28879.8|28767.8|28831.7|28719.7|808
1652539200000|2022-05-14 14:40:00|28875.2|28763.2|28931.9|28819.9|28968.8|28856.8|28849.2|28737.2|855
1652539500000|2022-05-14 14:45:00|28931.4|28819.4|28846.9|28734.9|28936.2|28824.2|28846.7|28734.7|798
1652539800000|2022-05-14 14:50:00|28846.8|28734.8|28869.8|28757.8|28879.9|28767.9|28839.4|28727.4|801
1652540100000|2022-05-14 14:55:00|28870.3|28758.3|28931.4|28819.4|28932.8|28820.8|28859.5|28747.5|831
1652540400000|2022-05-14 15:00:00|28931.3|28819.3|28950.6|28838.6|28950.9|28838.9|28910.2|28798.2|837
1652540700000|2022-05-14 15:05:00|28950.4|28838.4|29019|28907|29031.6|28919.6|28939.3|28827.3|906
1652541000000|2022-05-14 15:10:00|29020.4|28908.4|29023.3|28911.3|29065.7|28953.7|28983.9|28871.9|904
1652541300000|2022-05-14 15:15:00|29023.5|28911.5|28977.2|28865.2|29033.6|28921.6|28975.9|28863.9|828
1652541600000|2022-05-14 15:20:00|28977.1|28865.1|28955.4|28843.4|28977.7|28865.7|28942|28830|713
1652541900000|2022-05-14 15:25:00|28957.7|28845.7|28943.2|28831.2|28987.4|28875.4|28939.4|28827.4|757
1652542200000|2022-05-14 15:30:00|28942.8|28830.8|28903.5|28791.5|28949.4|28837.4|28863.5|28751.5|835
1652542500000|2022-05-14 15:35:00|28903.7|28791.7|28869.9|28757.9|28903.7|28791.7|28860.3|28748.3|784
1652542800000|2022-05-14 15:40:00|28870.2|28758.2|28786.8|28674.8|28871.9|28759.9|28786.8|28674.8|712
1652543100000|2022-05-14 15:45:00|28786.4|28674.4|28801.4|28689.4|28831.5|28719.5|28781.8|28669.8|821
1652543400000|2022-05-14 15:50:00|28797.2|28685.2|28818.2|28706.2|28848.1|28736.1|28780.5|28668.5|807
1652543700000|2022-05-14 15:55:00|28820.1|28708.1|28820.8|28708.8|28843.1|28731.1|28785.7|28673.7|821
1652544000000|2022-05-14 16:00:00|28821.3|28709.3|28831.6|28719.6|28856.8|28744.8|28818.5|28706.5|774
1652544300000|2022-05-14 16:05:00|28831.7|28719.7|28796.5|28684.5|28852.8|28740.8|28793.7|28681.7|687
1652544600000|2022-05-14 16:10:00|28797.6|28685.6|28866.8|28754.8|28871.8|28759.8|28662.1|28550.1|949
1652544900000|2022-05-14 16:15:00|28867.1|28755.1|28937.1|28825.1|28961.9|28849.9|28850.3|28738.3|999
1652545200000|2022-05-14 16:20:00|28935.7|28823.7|29020.3|28908.3|29055.5|28943.5|28935.6|28823.6|1018
1652545500000|2022-05-14 16:25:00|29019|28907|28983.8|28871.8|29019|28907|28966.9|28854.9|883
1652545800000|2022-05-14 16:30:00|28984.4|28872.4|29130.8|29018.8|29135.4|29023.4|28984.2|28872.2|984
1652546100000|2022-05-14 16:35:00|29129.6|29017.6|29136.9|29024.9|29165.4|29053.4|29108.2|28996.2|887
1652546400000|2022-05-14 16:40:00|29137|29025|29148.7|29036.7|29151.3|29039.3|29081.2|28969.2|876
1652546700000|2022-05-14 16:45:00|29151|29039|29342.1|29230.1|29342.2|29230.2|29138|29026|876
1652547000000|2022-05-14 16:50:00|29336.3|29224.3|29496.1|29384.1|29657.8|29545.8|29322.1|29210.1|1103
1652547300000|2022-05-14 16:55:00|29496.4|29384.4|29361.9|29249.9|29505.1|29393.1|29350.3|29238.3|1018
1652547600000|2022-05-14 17:00:00|29363.2|29251.2|29306.8|29194.8|29367|29255|29270.6|29158.6|1011
1652547900000|2022-05-14 17:05:00|29307.1|29195.1|29421.5|29309.5|29421.5|29309.5|29306.9|29194.9|957
1652548200000|2022-05-14 17:10:00|29422.4|29310.4|29386.1|29274.1|29480.1|29368.1|29384.5|29272.5|942
1652548500000|2022-05-14 17:15:00|29386.2|29274.2|29468.8|29356.8|29479.7|29367.7|29368.8|29256.8|860
1652548800000|2022-05-14 17:20:00|29469.1|29357.1|29477.3|29365.3|29554.6|29442.6|29468.4|29356.4|895
1652549100000|2022-05-14 17:25:00|29478|29366|29524.3|29412.3|29526.2|29414.2|29461|29349|831
1652549400000|2022-05-14 17:30:00|29525|29413|29439|29327|29526.8|29414.8|29436.5|29324.5|774
1652549700000|2022-05-14 17:35:00|29439.4|29327.4|29395.7|29283.7|29439.5|29327.5|29357.9|29245.9|775
1652550000000|2022-05-14 17:40:00|29396|29284|29413.3|29301.3|29452.8|29340.8|29388.4|29276.4|739
1652550300000|2022-05-14 17:45:00|29413.7|29301.7|29544.7|29432.7|29544.7|29432.7|29412.6|29300.6|779
1652550600000|2022-05-14 17:50:00|29549.6|29437.6|29506.8|29394.8|29567.3|29455.3|29500.7|29388.7|809
1652550900000|2022-05-14 17:55:00|29506.9|29394.9|29601|29489|29615.6|29503.6|29503.2|29391.2|737
1652551200000|2022-05-14 18:00:00|29602.8|29490.8|29670.3|29558.3|29763|29651|29583.3|29471.3|977
1652551500000|2022-05-14 18:05:00|29669.8|29557.8|29677.4|29565.4|29694.5|29582.5|29596.2|29484.2|909
1652551800000|2022-05-14 18:10:00|29678.1|29566.1|29826.6|29714.6|29853.2|29741.2|29666.1|29554.1|948
1652552100000|2022-05-14 18:15:00|29823.9|29711.9|29910|29798|29922.9|29810.9|29780.4|29668.4|968
1652552400000|2022-05-14 18:20:00|29910.3|29798.3|29848.3|29736.3|29913.4|29801.4|29805.9|29693.9|905
1652552700000|2022-05-14 18:25:00|29851.5|29739.5|29761|29649|29856.4|29744.4|29745.1|29633.1|910
1652553000000|2022-05-14 18:30:00|29763.3|29651.3|29675.5|29563.5|29790.7|29678.7|29659.7|29547.7|950
1652553300000|2022-05-14 18:35:00|29675.2|29563.2|29610.9|29498.9|29716.6|29604.6|29592.2|29480.2|870
1652553600000|2022-05-14 18:40:00|29609.8|29497.8|29629.6|29517.6|29633.5|29521.5|29577.9|29465.9|858
1652553900000|2022-05-14 18:45:00|29629.5|29517.5|29559.1|29447.1|29629.5|29517.5|29559.1|29447.1|824
1652554200000|2022-05-14 18:50:00|29557.9|29445.9|29534.2|29422.2|29600.9|29488.9|29512.5|29400.5|821
1652554500000|2022-05-14 18:55:00|29533.2|29421.2|29541|29429|29568.3|29456.3|29533.2|29421.2|834
1652554800000|2022-05-14 19:00:00|29541.2|29429.2|29483.3|29371.3|29560.2|29448.2|29467.9|29355.9|861
1652555100000|2022-05-14 19:05:00|29483.4|29371.4|29611.4|29499.4|29642.5|29530.5|29469.5|29357.5|844
1652555400000|2022-05-14 19:10:00|29611.9|29499.9|29571.4|29459.4|29621.8|29509.8|29555.2|29443.2|715
1652555700000|2022-05-14 19:15:00|29571.6|29459.6|29433.7|29321.7|29580.1|29468.1|29433.6|29321.6|751
1652556000000|2022-05-14 19:20:00|29436|29324|29443.7|29331.7|29447.6|29335.6|29398.2|29286.2|748
1652556300000|2022-05-14 19:25:00|29443.3|29331.3|29439.4|29327.4|29448.1|29336.1|29421|29309|583
1652556600000|2022-05-14 19:30:00|29439.3|29327.3|29416.3|29304.3|29456|29344|29414.2|29302.2|641
1652556900000|2022-05-14 19:35:00|29417.4|29305.4|29343.3|29231.3|29461.3|29349.3|29325.2|29213.2|792
1652557200000|2022-05-14 19:40:00|29343.8|29231.8|29376.9|29264.9|29391.2|29279.2|29321.4|29209.4|757
1652557500000|2022-05-14 19:45:00|29371.3|29259.3|29353.1|29241.1|29371.3|29259.3|29320.8|29208.8|811
1652557800000|2022-05-14 19:50:00|29352.7|29240.7|29394.5|29282.5|29394.5|29282.5|29347.7|29235.7|720
1652558100000|2022-05-14 19:55:00|29396|29284|29359.3|29247.3|29423|29311|29341.2|29229.2|782
1652558400000|2022-05-14 20:00:00|29359.5|29247.5|29418.3|29306.3|29418.3|29306.3|29326.2|29214.2|864
1652558700000|2022-05-14 20:05:00|29417.8|29305.8|29433.9|29321.9|29494.2|29382.2|29410.9|29298.9|839
1652559000000|2022-05-14 20:10:00|29433.5|29321.5|29462.6|29350.6|29481.6|29369.6|29431.3|29319.3|676
1652559300000|2022-05-14 20:15:00|29463.3|29351.3|29616.1|29504.1|29657.7|29545.7|29454.3|29342.3|813
1652559600000|2022-05-14 20:20:00|29619.5|29507.5|29552.7|29440.7|29625.5|29513.5|29546.2|29434.2|870
1652559900000|2022-05-14 20:25:00|29552.8|29440.8|29564.8|29452.8|29572.4|29460.4|29532.9|29420.9|795
1652560200000|2022-05-14 20:30:00|29564.7|29452.7|29520.2|29408.2|29572.5|29460.5|29519.9|29407.9|703
1652560500000|2022-05-14 20:35:00|29520.3|29408.3|29431.8|29319.8|29532.8|29420.8|29421.6|29309.6|752
1652560800000|2022-05-14 20:40:00|29431.9|29319.9|29399.2|29287.2|29445.7|29333.7|29394.1|29282.1|665
1652561100000|2022-05-14 20:45:00|29398.8|29286.8|29416.9|29304.9|29420.3|29308.3|29326.5|29214.5|819
1652561400000|2022-05-14 20:50:00|29416.8|29304.8|29388.3|29276.3|29429.4|29317.4|29381.8|29269.8|824
1652561700000|2022-05-14 20:55:00|29388.2|29276.2|29398|29286|29408.8|29296.8|29350.2|29238.2|794
1652562000000|2022-05-14 21:00:00|29398.1|29286.1|29416.9|29304.9|29447.8|29335.8|29395.6|29283.6|735
1652562300000|2022-05-14 21:05:00|29416.8|29304.8|29456.3|29344.3|29458.6|29346.6|29405.1|29293.1|700
1652562600000|2022-05-14 21:10:00|29456.8|29344.8|29427.6|29315.6|29464.3|29352.3|29386|29274|530
1652562900000|2022-05-14 21:15:00|29428.3|29316.3|29472.2|29360.2|29488.5|29376.5|29428.3|29316.3|613
1652563200000|2022-05-14 21:20:00|29472.4|29360.4|29504.4|29392.4|29522.8|29410.8|29466.6|29354.6|666
1652563500000|2022-05-14 21:25:00|29504.3|29392.3|29557.8|29445.8|29558.4|29446.4|29469|29357|665
1652563800000|2022-05-14 21:30:00|29561.1|29449.1|29539.3|29427.3|29604.1|29492.1|29539.3|29427.3|599
1652564100000|2022-05-14 21:35:00|29539.1|29427.1|29583.6|29471.6|29593.1|29481.1|29533.4|29421.4|454
1652564400000|2022-05-14 21:40:00|29583.7|29471.7|29759.2|29647.2|29759.2|29647.2|29583.3|29471.3|794
1652564700000|2022-05-14 21:45:00|29757.6|29645.6|29817.6|29705.6|29844.1|29732.1|29702.6|29590.6|918
1652565000000|2022-05-14 21:50:00|29819|29707|29786|29674|29880.6|29768.6|29757.9|29645.9|933
1652565300000|2022-05-14 21:55:00|29784.2|29672.2|29720|29608|29785.5|29673.5|29713.5|29601.5|762
1652565600000|2022-05-14 22:00:00|29719.8|29607.8|29676.4|29564.4|29745.3|29633.3|29675.7|29563.7|734
1652565900000|2022-05-14 22:05:00|29677.5|29565.5|29712.2|29600.2|29718.4|29606.4|29620.7|29508.7|758
1652566200000|2022-05-14 22:10:00|29712|29600|29749.6|29637.6|29762.6|29650.6|29695.8|29583.8|771
1652566500000|2022-05-14 22:15:00|29749.5|29637.5|29718.4|29606.4|29769.1|29657.1|29710.6|29598.6|732
1652566800000|2022-05-14 22:20:00|29718.2|29606.2|29699.5|29587.5|29719.1|29607.1|29664.3|29552.3|581
1652567100000|2022-05-14 22:25:00|29699.6|29587.6|29631.4|29519.4|29699.6|29587.6|29621.8|29509.8|772
1652567400000|2022-05-14 22:30:00|29631.5|29519.5|29639.3|29527.3|29641.5|29529.5|29602.4|29490.4|696
1652567700000|2022-05-14 22:35:00|29639|29527|29680.5|29568.5|29703.9|29591.9|29638.3|29526.3|703
1652568000000|2022-05-14 22:40:00|29680.2|29568.2|29764.3|29652.3|29764.4|29652.4|29666.4|29554.4|692
1652568300000|2022-05-14 22:45:00|29763.3|29651.3|29852|29740|29862.8|29750.8|29763.3|29651.3|772
1652568600000|2022-05-14 22:50:00|29852.4|29740.4|30097.1|29985.1|30170.5|30058.5|29845.6|29733.6|1028
1652568900000|2022-05-14 22:55:00|30097|29985|30244.3|30132.3|30309.7|30197.7|30095.8|29983.8|1038
1652569200000|2022-05-14 23:00:00|30245.7|30133.7|30243.5|30131.5|30301|30189|30236|30124|955
1652569500000|2022-05-14 23:05:00|30243.4|30131.4|30058.8|29946.8|30244.3|30132.3|30040.2|29928.2|965
1652569800000|2022-05-14 23:10:00|30060.3|29948.3|30013.4|29901.4|30060.5|29948.5|29980.4|29868.4|877
1652570100000|2022-05-14 23:15:00|30012.9|29900.9|30077.2|29965.2|30118.9|30006.9|30012.8|29900.8|888
1652570400000|2022-05-14 23:20:00|30078|29966|30007.8|29895.8|30080.5|29968.5|29925.1|29813.1|866
1652570700000|2022-05-14 23:25:00|30007|29895|30088.2|29976.2|30100.2|29988.2|30005.7|29893.7|833
1652571000000|2022-05-14 23:30:00|30087.7|29975.7|30118.8|30006.8|30158|30046|30017.8|29905.8|903
1652571300000|2022-05-14 23:35:00|30117.9|30005.9|30202.3|30090.3|30212|30100|30114.2|30002.2|847
1652571600000|2022-05-14 23:40:00|30202.4|30090.4|30167.7|30055.7|30206.5|30094.5|30103.9|29991.9|812
1652571900000|2022-05-14 23:45:00|30166.5|30054.5|30076.8|29964.8|30169.7|30057.7|30072.4|29960.4|779
1652572200000|2022-05-14 23:50:00|30076.6|29964.6|30127.4|30015.4|30152|30040|30061.2|29949.2|831
1652572500000|2022-05-14 23:55:00|30128.7|30016.7|30102.2|29990.2|30204.7|30092.7|30095.1|29983.1|822
1652572800000|2022-05-15 00:00:00|30102.8|29990.8|30026.7|29914.7|30148|30036|30020.6|29908.6|830
1652573100000|2022-05-15 00:05:00|30025.9|29913.9|30030.6|29918.6|30090.6|29978.6|30007.7|29895.7|872
1652573400000|2022-05-15 00:10:00|30030.3|29918.3|30016.3|29904.3|30038.3|29926.3|29982.3|29870.3|857
1652573700000|2022-05-15 00:15:00|30016.6|29904.6|30180.5|30068.5|30209.5|30097.5|30016.6|29904.6|941
1652574000000|2022-05-15 00:20:00|30180.3|30068.3|30192.3|30080.3|30248.2|30136.2|30170.1|30058.1|934
1652574300000|2022-05-15 00:25:00|30192.8|30080.8|30167.5|30055.5|30210.7|30098.7|30149|30037|835
1652574600000|2022-05-15 00:30:00|30168.2|30056.2|30171.5|30059.5|30236.7|30124.7|30167.7|30055.7|791
1652574900000|2022-05-15 00:35:00|30171.2|30059.2|30063.9|29951.9|30171.2|30059.2|30063.3|29951.3|791
1652575200000|2022-05-15 00:40:00|30063.8|29951.8|30055.7|29943.7|30076.9|29964.9|30046.6|29934.6|593
1652575500000|2022-05-15 00:45:00|30055.1|29943.1|29971.3|29859.3|30055.1|29943.1|29970.4|29858.4|610
1652575800000|2022-05-15 00:50:00|29970.9|29858.9|29970.3|29858.3|29997.9|29885.9|29967.7|29855.7|511
1652576100000|2022-05-15 00:55:00|29970.4|29858.4|29969.8|29857.8|29981.4|29869.4|29955.3|29843.3|584
1652576400000|2022-05-15 01:00:00|29969.9|29857.9|29883.1|29771.1|30005.9|29893.9|29873.3|29761.3|801
1652576700000|2022-05-15 01:05:00|29883.7|29771.7|29866.3|29754.3|29923.9|29811.9|29859.7|29747.7|789
1652577000000|2022-05-15 01:10:00|29866.2|29754.2|29894.7|29782.7|29908.9|29796.9|29866.2|29754.2|751
1652577300000|2022-05-15 01:15:00|29894.6|29782.6|29912.7|29800.7|29948.7|29836.7|29894.6|29782.6|639
1652577600000|2022-05-15 01:20:00|29912.9|29800.9|29904.3|29792.3|29914.1|29802.1|29890.4|29778.4|558
1652577900000|2022-05-15 01:25:00|29904.1|29792.1|29890.5|29778.5|29932.7|29820.7|29889.7|29777.7|693
1652578200000|2022-05-15 01:30:00|29890.4|29778.4|29864.7|29752.7|29921.9|29809.9|29852.2|29740.2|764
1652578500000|2022-05-15 01:35:00|29864.6|29752.6|29856.7|29744.7|29890.6|29778.6|29852|29740|552
1652578800000|2022-05-15 01:40:00|29856.3|29744.3|29925.3|29813.3|29938|29826|29855.7|29743.7|639
1652579100000|2022-05-15 01:45:00|29925.4|29813.4|29951.4|29839.4|29982.1|29870.1|29919|29807|696
1652579400000|2022-05-15 01:50:00|29951.5|29839.5|29976.4|29864.4|30002.2|29890.2|29951.1|29839.1|744
1652579700000|2022-05-15 01:55:00|29976.2|29864.2|29947.4|29835.4|29992.1|29880.1|29937.8|29825.8|598
1652580000000|2022-05-15 02:00:00|29947.5|29835.5|30060.3|29948.3|30061.2|29949.2|29947.4|29835.4|731
1652580300000|2022-05-15 02:05:00|30065.2|29953.2|30050.1|29938.1|30074.8|29962.8|30049.4|29937.4|519
1652580600000|2022-05-15 02:10:00|30050|29938|29880.4|29768.4|30050|29938|29858.8|29746.8|849
1652580900000|2022-05-15 02:15:00|29880.7|29768.7|29842.7|29730.7|29880.7|29768.7|29773.5|29661.5|870
1652581200000|2022-05-15 02:20:00|29843.2|29731.2|29852|29740|29883.6|29771.6|29822.6|29710.6|747
1652581500000|2022-05-15 02:25:00|29852.1|29740.1|29820.1|29708.1|29874.6|29762.6|29819.3|29707.3|715
1652581800000|2022-05-15 02:30:00|29820.3|29708.3|29803.7|29691.7|29824.7|29712.7|29783.7|29671.7|718
1652582100000|2022-05-15 02:35:00|29804.1|29692.1|29787.6|29675.6|29848.4|29736.4|29775.7|29663.7|650
1652582400000|2022-05-15 02:40:00|29787.1|29675.1|29793|29681|29832.7|29720.7|29783.1|29671.1|723
1652582700000|2022-05-15 02:45:00|29794|29682|29814.8|29702.8|29833.6|29721.6|29764.3|29652.3|732
1652583000000|2022-05-15 02:50:00|29814.9|29702.9|29847.7|29735.7|29855.2|29743.2|29804.4|29692.4|636
1652583300000|2022-05-15 02:55:00|29847.9|29735.9|29864|29752|29881|29769|29847.9|29735.9|614
1652583600000|2022-05-15 03:00:00|29863.2|29751.2|29897.1|29785.1|29899.9|29787.9|29863.2|29751.2|632
1652583900000|2022-05-15 03:05:00|29897.8|29785.8|29842.4|29730.4|29902|29790|29838.2|29726.2|536
1652584200000|2022-05-15 03:10:00|29843.3|29731.3|29828.4|29716.4|29862.5|29750.5|29821.7|29709.7|556
1652584500000|2022-05-15 03:15:00|29828.2|29716.2|29676.2|29564.2|29830.4|29718.4|29670|29558|780
1652584800000|2022-05-15 03:20:00|29678.4|29566.4|29664.3|29552.3|29716.4|29604.4|29663.2|29551.2|755
1652585100000|2022-05-15 03:25:00|29663.9|29551.9|29659.3|29547.3|29681.4|29569.4|29622.7|29510.7|752
1652585400000|2022-05-15 03:30:00|29659.4|29547.4|29639.5|29527.5|29659.4|29547.4|29571.6|29459.6|785
1652585700000|2022-05-15 03:35:00|29639.4|29527.4|29695.9|29583.9|29711.5|29599.5|29639.4|29527.4|729
1652586000000|2022-05-15 03:40:00|29696.1|29584.1|29681.7|29569.7|29719.8|29607.8|29672.1|29560.1|558
1652586300000|2022-05-15 03:45:00|29680.6|29568.6|29719.5|29607.5|29722.3|29610.3|29679.9|29567.9|619
1652586600000|2022-05-15 03:50:00|29720.5|29608.5|29722.8|29610.8|29724.8|29612.8|29707.5|29595.5|474
1652586900000|2022-05-15 03:55:00|29722.9|29610.9|29742.8|29630.8|29752.2|29640.2|29716.6|29604.6|483
1652587200000|2022-05-15 04:00:00|29742.9|29630.9|29722.4|29610.4|29754.7|29642.7|29722|29610|526
1652587500000|2022-05-15 04:05:00|29722.9|29610.9|29783.5|29671.5|29783.8|29671.8|29689.9|29577.9|612
1652587800000|2022-05-15 04:10:00|29784.2|29672.2|29794.9|29682.9|29805.4|29693.4|29760.4|29648.4|668
1652588100000|2022-05-15 04:15:00|29796.1|29684.1|29787.2|29675.2|29802.3|29690.3|29757.1|29645.1|671
1652588400000|2022-05-15 04:20:00|29787.7|29675.7|29712.9|29600.9|29791.1|29679.1|29710.2|29598.2|603
1652588700000|2022-05-15 04:25:00|29712.8|29600.8|29740.3|29628.3|29740.8|29628.8|29704.6|29592.6|606
1652589000000|2022-05-15 04:30:00|29739.9|29627.9|29673.7|29561.7|29743.2|29631.2|29673.1|29561.1|488
1652589300000|2022-05-15 04:35:00|29674.6|29562.6|29616.6|29504.6|29675.4|29563.4|29613.9|29501.9|743
1652589600000|2022-05-15 04:40:00|29615.2|29503.2|29602.6|29490.6|29615.4|29503.4|29529.8|29417.8|821
1652589900000|2022-05-15 04:45:00|29602.7|29490.7|29648.8|29536.8|29651.4|29539.4|29580.9|29468.9|743
1652590200000|2022-05-15 04:50:00|29648.5|29536.5|29655.4|29543.4|29662.1|29550.1|29617.4|29505.4|628
1652590500000|2022-05-15 04:55:00|29653.7|29541.7|29626.3|29514.3|29668|29556|29611.6|29499.6|642
1652590800000|2022-05-15 05:00:00|29626.2|29514.2|29568.7|29456.7|29638.4|29526.4|29563.4|29451.4|686
1652591100000|2022-05-15 05:05:00|29568.9|29456.9|29534.2|29422.2|29580.1|29468.1|29517.9|29405.9|830
1652591400000|2022-05-15 05:10:00|29534.5|29422.5|29589.5|29477.5|29589.7|29477.7|29533.6|29421.6|761
1652591700000|2022-05-15 05:15:00|29588.4|29476.4|29593.8|29481.8|29609.7|29497.7|29563.5|29451.5|666
1652592000000|2022-05-15 05:20:00|29593.7|29481.7|29630.8|29518.8|29631.2|29519.2|29587.9|29475.9|559
1652592300000|2022-05-15 05:25:00|29631.1|29519.1|29632.5|29520.5|29637.4|29525.4|29586.4|29474.4|580
1652592600000|2022-05-15 05:30:00|29632.6|29520.6|29599.3|29487.3|29664.9|29552.9|29590.1|29478.1|649
1652592900000|2022-05-15 05:35:00|29600.6|29488.6|29635.8|29523.8|29643|29531|29595.4|29483.4|597
1652593200000|2022-05-15 05:40:00|29636.1|29524.1|29788.9|29676.9|29790.7|29678.7|29626.8|29514.8|709
1652593500000|2022-05-15 05:45:00|29792|29680|29814.4|29702.4|29835.2|29723.2|29753.8|29641.8|806
1652593800000|2022-05-15 05:50:00|29814.7|29702.7|29793.6|29681.6|29820.1|29708.1|29769.2|29657.2|828
1652594100000|2022-05-15 05:55:00|29793.4|29681.4|29804.1|29692.1|29839|29727|29779.3|29667.3|791
1652594400000|2022-05-15 06:00:00|29804.2|29692.2|29803.8|29691.8|29871.1|29759.1|29803.5|29691.5|748
1652594700000|2022-05-15 06:05:00|29803.7|29691.7|29787.5|29675.5|29811.9|29699.9|29784.1|29672.1|577
1652595000000|2022-05-15 06:10:00|29787.4|29675.4|29767.7|29655.7|29809.2|29697.2|29767.4|29655.4|564
1652595300000|2022-05-15 06:15:00|29768.2|29656.2|29809.1|29697.1|29812.4|29700.4|29733.7|29621.7|696
1652595600000|2022-05-15 06:20:00|29809.3|29697.3|29858.2|29746.2|29863.7|29751.7|29803.4|29691.4|474
1652595900000|2022-05-15 06:25:00|29858.1|29746.1|29846.5|29734.5|29866.1|29754.1|29822.2|29710.2|665
1652596200000|2022-05-15 06:30:00|29847.1|29735.1|29839.4|29727.4|29850.9|29738.9|29826.9|29714.9|604
1652596500000|2022-05-15 06:35:00|29839.5|29727.5|29792.5|29680.5|29845.3|29733.3|29778.9|29666.9|666
1652596800000|2022-05-15 06:40:00|29792.1|29680.1|29780.8|29668.8|29798.6|29686.6|29776.4|29664.4|464
1652597100000|2022-05-15 06:45:00|29781.2|29669.2|29807.6|29695.6|29809|29697|29758.7|29646.7|542
1652597400000|2022-05-15 06:50:00|29805.4|29693.4|29891.9|29779.9|29910.5|29798.5|29791.2|29679.2|536
1652597700000|2022-05-15 06:55:00|29892|29780|29973|29861|30003.7|29891.7|29877|29765|892
1652598000000|2022-05-15 07:00:00|29973.9|29861.9|29899|29787|30051|29939|29885.8|29773.8|909
1652598300000|2022-05-15 07:05:00|29899.1|29787.1|29936.4|29824.4|29952.5|29840.5|29876.2|29764.2|740
1652598600000|2022-05-15 07:10:00|29936.3|29824.3|29962.6|29850.6|30016.4|29904.4|29935.8|29823.8|735
1652598900000|2022-05-15 07:15:00|29962.4|29850.4|29985.2|29873.2|29987.1|29875.1|29937.4|29825.4|678
1652599200000|2022-05-15 07:20:00|29984.9|29872.9|29959|29847|29995.7|29883.7|29953.8|29841.8|665
1652599500000|2022-05-15 07:25:00|29958.3|29846.3|29898.7|29786.7|29966.5|29854.5|29893|29781|659
1652599800000|2022-05-15 07:30:00|29898.6|29786.6|29883.1|29771.1|29903.5|29791.5|29861.5|29749.5|583
1652600100000|2022-05-15 07:35:00|29882.4|29770.4|29914.8|29802.8|29914.8|29802.8|29882.1|29770.1|502
1652600400000|2022-05-15 07:40:00|29914.2|29802.2|29925.3|29813.3|29940.4|29828.4|29910.5|29798.5|568
1652600700000|2022-05-15 07:45:00|29921.2|29809.2|29852.9|29740.9|29930.3|29818.3|29808.9|29696.9|725
1652601000000|2022-05-15 07:50:00|29853.4|29741.4|29883.7|29771.7|29883.9|29771.9|29821.9|29709.9|651
1652601300000|2022-05-15 07:55:00|29884.5|29772.5|29830.4|29718.4|29885.8|29773.8|29811.2|29699.2|736
1652601600000|2022-05-15 08:00:00|29830.9|29718.9|29811.4|29699.4|29861|29749|29809.7|29697.7|662
1652601900000|2022-05-15 08:05:00|29809.7|29697.7|29785|29673|29810.6|29698.6|29771|29659|723
1652602200000|2022-05-15 08:10:00|29786.5|29674.5|29727.6|29615.6|29817|29705|29722.6|29610.6|741
1652602500000|2022-05-15 08:15:00|29727.7|29615.7|29681.3|29569.3|29756.6|29644.6|29669.4|29557.4|796
1652602800000|2022-05-15 08:20:00|29681.5|29569.5|29728.5|29616.5|29732.4|29620.4|29681|29569|563
1652603100000|2022-05-15 08:25:00|29728.7|29616.7|29683.4|29571.4|29745.2|29633.2|29672.7|29560.7|714
1652603400000|2022-05-15 08:30:00|29683.1|29571.1|29665.3|29553.3|29707.8|29595.8|29665.3|29553.3|633
1652603700000|2022-05-15 08:35:00|29665.8|29553.8|29705.7|29593.7|29707.6|29595.6|29665.4|29553.4|601
1652604000000|2022-05-15 08:40:00|29706.9|29594.9|29729.7|29617.7|29746.4|29634.4|29705.7|29593.7|680
1652604300000|2022-05-15 08:45:00|29730.7|29618.7|29609.2|29497.2|29732.1|29620.1|29570.5|29458.5|781
1652604600000|2022-05-15 08:50:00|29606.4|29494.4|29626.3|29514.3|29627.7|29515.7|29582.9|29470.9|712
1652604900000|2022-05-15 08:55:00|29625.8|29513.8|29593|29481|29627.4|29515.4|29579|29467|597
1652605200000|2022-05-15 09:00:00|29592.8|29480.8|29647.9|29535.9|29650.3|29538.3|29584.5|29472.5|725
1652605500000|2022-05-15 09:05:00|29648.4|29536.4|29612.4|29500.4|29654.5|29542.5|29606.6|29494.6|682
1652605800000|2022-05-15 09:10:00|29611.7|29499.7|29591.2|29479.2|29611.9|29499.9|29589.6|29477.6|582
1652606100000|2022-05-15 09:15:00|29590.6|29478.6|29658.5|29546.5|29666.2|29554.2|29577.4|29465.4|677
1652606400000|2022-05-15 09:20:00|29656.5|29544.5|29708.9|29596.9|29709.2|29597.2|29628.7|29516.7|744
1652606700000|2022-05-15 09:25:00|29709.2|29597.2|29712.1|29600.1|29751.4|29639.4|29704.5|29592.5|712
1652607000000|2022-05-15 09:30:00|29712.3|29600.3|29697.8|29585.8|29743.5|29631.5|29696.7|29584.7|726
1652607300000|2022-05-15 09:35:00|29697|29585|29691.3|29579.3|29729.9|29617.9|29686.3|29574.3|608
1652607600000|2022-05-15 09:40:00|29691.4|29579.4|29724|29612|29731.6|29619.6|29677.6|29565.6|661
1652607900000|2022-05-15 09:45:00|29724.5|29612.5|29758.5|29646.5|29795.7|29683.7|29722.6|29610.6|722
1652608200000|2022-05-15 09:50:00|29759.4|29647.4|29750|29638|29765.5|29653.5|29732.1|29620.1|681
1652608500000|2022-05-15 09:55:00|29750.8|29638.8|29774.5|29662.5|29775.9|29663.9|29743.6|29631.6|579
1652608800000|2022-05-15 10:00:00|29774.8|29662.8|29775.5|29663.5|29794.3|29682.3|29759.5|29647.5|727
1652609100000|2022-05-15 10:05:00|29775.9|29663.9|29685.8|29573.8|29775.9|29663.9|29685.2|29573.2|705
1652609400000|2022-05-15 10:10:00|29686.8|29574.8|29680.2|29568.2|29687.9|29575.9|29653.8|29541.8|670
1652609700000|2022-05-15 10:15:00|29680.1|29568.1|29650.3|29538.3|29680.7|29568.7|29643.3|29531.3|557
1652610000000|2022-05-15 10:20:00|29651.1|29539.1|29644.1|29532.1|29657.7|29545.7|29643.3|29531.3|324
1652610300000|2022-05-15 10:25:00|29644.8|29532.8|29667.5|29555.5|29673|29561|29644.6|29532.6|535
1652610600000|2022-05-15 10:30:00|29667.4|29555.4|29633.7|29521.7|29667.5|29555.5|29587.2|29475.2|671
1652610900000|2022-05-15 10:35:00|29633.5|29521.5|29693.4|29581.4|29695.6|29583.6|29628.2|29516.2|531
1652611200000|2022-05-15 10:40:00|29693.5|29581.5|29718.7|29606.7|29721.6|29609.6|29691.7|29579.7|704
1652611500000|2022-05-15 10:45:00|29719.1|29607.1|29810|29698|29835|29723|29706.8|29594.8|707
1652611800000|2022-05-15 10:50:00|29810.8|29698.8|29854.3|29742.3|29896.1|29784.1|29808.2|29696.2|929
1652612100000|2022-05-15 10:55:00|29855.5|29743.5|29954|29842|29955.2|29843.2|29821.2|29709.2|914
1652612400000|2022-05-15 11:00:00|29954.4|29842.4|29933.4|29821.4|29989.3|29877.3|29909.7|29797.7|796
1652612700000|2022-05-15 11:05:00|29932.8|29820.8|29943.6|29831.6|29946.2|29834.2|29920.6|29808.6|674
1652613000000|2022-05-15 11:10:00|29944.8|29832.8|29904.9|29792.9|29985.8|29873.8|29904.9|29792.9|781
1652613300000|2022-05-15 11:15:00|29904.2|29792.2|29874.2|29762.2|29914.8|29802.8|29863.8|29751.8|742
1652613600000|2022-05-15 11:20:00|29874|29762|29881.6|29769.6|29890.3|29778.3|29806|29694|825
1652613900000|2022-05-15 11:25:00|29881.7|29769.7|29995.9|29883.9|30007.2|29895.2|29878.9|29766.9|823
1652614200000|2022-05-15 11:30:00|29995.8|29883.8|30171|30059|30194.7|30082.7|29961.3|29849.3|1043
1652614500000|2022-05-15 11:35:00|30171.9|30059.9|30199.6|30087.6|30202.8|30090.8|30127.2|30015.2|994
1652614800000|2022-05-15 11:40:00|30200.3|30088.3|30138.9|30026.9|30206|30094|30130.6|30018.6|898
1652615100000|2022-05-15 11:45:00|30137.7|30025.7|30242.6|30130.6|30294.9|30182.9|30137.7|30025.7|957
1652615400000|2022-05-15 11:50:00|30244.9|30132.9|30233.3|30121.3|30302.7|30190.7|30212.9|30100.9|934
1652615700000|2022-05-15 11:55:00|30233.2|30121.2|30255.2|30143.2|30266.5|30154.5|30179|30067|860
1652616000000|2022-05-15 12:00:00|30253.7|30141.7|30398.3|30286.3|30454.1|30342.1|30252.3|30140.3|1022
1652616300000|2022-05-15 12:05:00|30398|30286|30397.8|30285.8|30447.1|30335.1|30366.3|30254.3|888
1652616600000|2022-05-15 12:10:00|30398|30286|30365.2|30253.2|30420.3|30308.3|30335.9|30223.9|852
1652616900000|2022-05-15 12:15:00|30363.6|30251.6|30459.9|30347.9|30467.7|30355.7|30362|30250|909
1652617200000|2022-05-15 12:20:00|30460.3|30348.3|30411.6|30299.6|30564.8|30452.8|30403.2|30291.2|991
1652617500000|2022-05-15 12:25:00|30411.5|30299.5|30322|30210|30423.7|30311.7|30315.6|30203.6|801
1652617800000|2022-05-15 12:30:00|30321.9|30209.9|30224.6|30112.6|30326|30214|30217.8|30105.8|981
1652618100000|2022-05-15 12:35:00|30223.4|30111.4|30310.1|30198.1|30355.9|30243.9|30204.3|30092.3|932
1652618400000|2022-05-15 12:40:00|30309.9|30197.9|30370.3|30258.3|30370.9|30258.9|30281.4|30169.4|916
1652618700000|2022-05-15 12:45:00|30369.9|30257.9|30405.2|30293.2|30454.4|30342.4|30340.7|30228.7|944
1652619000000|2022-05-15 12:50:00|30404.2|30292.2|30291.3|30179.3|30417.4|30305.4|30282.3|30170.3|850
1652619300000|2022-05-15 12:55:00|30292.1|30180.1|30324.8|30212.8|30330.1|30218.1|30264.1|30152.1|914
1652619600000|2022-05-15 13:00:00|30324.4|30212.4|30289.3|30177.3|30328.9|30216.9|30255.3|30143.3|846
1652619900000|2022-05-15 13:05:00|30289.8|30177.8|30304.9|30192.9|30309.1|30197.1|30230.1|30118.1|796
1652620200000|2022-05-15 13:10:00|30304.8|30192.8|30369.6|30257.6|30375.4|30263.4|30294.6|30182.6|843
1652620500000|2022-05-15 13:15:00|30370.3|30258.3|30320|30208|30403.8|30291.8|30312.1|30200.1|738
1652620800000|2022-05-15 13:20:00|30319.9|30207.9|30251.5|30139.5|30349.5|30237.5|30248.9|30136.9|746
1652621100000|2022-05-15 13:25:00|30252.1|30140.1|30211.8|30099.8|30261.9|30149.9|30167.4|30055.4|907
1652621400000|2022-05-15 13:30:00|30214.5|30102.5|30207.3|30095.3|30225.1|30113.1|30152.8|30040.8|822
1652621700000|2022-05-15 13:35:00|30207.4|30095.4|30227.7|30115.7|30228.9|30116.9|30185.2|30073.2|663
1652622000000|2022-05-15 13:40:00|30226.9|30114.9|30156.5|30044.5|30246|30134|30146.4|30034.4|735
1652622300000|2022-05-15 13:45:00|30155.4|30043.4|30156.8|30044.8|30202.9|30090.9|30125.1|30013.1|912
1652622600000|2022-05-15 13:50:00|30157.2|30045.2|30175.2|30063.2|30177.5|30065.5|30140.2|30028.2|812
1652622900000|2022-05-15 13:55:00|30176.7|30064.7|30193.5|30081.5|30216.1|30104.1|30170.9|30058.9|825
1652623200000|2022-05-15 14:00:00|30193.3|30081.3|30083.8|29971.8|30222.4|30110.4|30070.5|29958.5|804
1652623500000|2022-05-15 14:05:00|30083.9|29971.9|30033.4|29921.4|30084.6|29972.6|30001.3|29889.3|977
1652623800000|2022-05-15 14:10:00|30033.5|29921.5|30042.1|29930.1|30073.4|29961.4|30021.4|29909.4|725
1652624100000|2022-05-15 14:15:00|30046.4|29934.4|30032.4|29920.4|30064.5|29952.5|30021|29909|818
1652624400000|2022-05-15 14:20:00|30032.7|29920.7|29919.6|29807.6|30049.4|29937.4|29888.8|29776.8|812
1652624700000|2022-05-15 14:25:00|29923.3|29811.3|29932.5|29820.5|29941.1|29829.1|29868.7|29756.7|910
1652625000000|2022-05-15 14:30:00|29932.4|29820.4|29904.9|29792.9|29982.5|29870.5|29810.4|29698.4|897
1652625300000|2022-05-15 14:35:00|29904.8|29792.8|29947.1|29835.1|29949.2|29837.2|29883.3|29771.3|861
1652625600000|2022-05-15 14:40:00|29947.2|29835.2|29977.6|29865.6|29993.9|29881.9|29930.1|29818.1|772
1652625900000|2022-05-15 14:45:00|29977.9|29865.9|30022|29910|30032.7|29920.7|29966.9|29854.9|824
1652626200000|2022-05-15 14:50:00|30020.8|29908.8|30007.5|29895.5|30034.4|29922.4|29994.8|29882.8|670
1652626500000|2022-05-15 14:55:00|30007.6|29895.6|29998.1|29886.1|30007.6|29895.6|29936.3|29824.3|831
1652626800000|2022-05-15 15:00:00|29997.4|29885.4|30030.2|29918.2|30031.7|29919.7|29991.8|29879.8|760
1652627100000|2022-05-15 15:05:00|30032.3|29920.3|30135.4|30023.4|30194.6|30082.6|30030.3|29918.3|931
1652627400000|2022-05-15 15:10:00|30136.6|30024.6|30138.7|30026.7|30154.3|30042.3|30087.6|29975.6|868
1652627700000|2022-05-15 15:15:00|30138.8|30026.8|30025|29913|30142.3|30030.3|29970.6|29858.6|867
1652628000000|2022-05-15 15:20:00|30024.9|29912.9|30005.4|29893.4|30024.9|29912.9|29985.1|29873.1|755
1652628300000|2022-05-15 15:25:00|30006|29894|30018.1|29906.1|30075.3|29963.3|30003.5|29891.5|806
1652628600000|2022-05-15 15:30:00|30018.6|29906.6|29958.7|29846.7|30022.9|29910.9|29913.5|29801.5|843
1652628900000|2022-05-15 15:35:00|29958.8|29846.8|29911.6|29799.6|29969|29857|29890.4|29778.4|838
1652629200000|2022-05-15 15:40:00|29911.8|29799.8|29943.6|29831.6|29948.9|29836.9|29911.8|29799.8|860
1652629500000|2022-05-15 15:45:00|29944.1|29832.1|29995.3|29883.3|30012|29900|29942.6|29830.6|774
1652629800000|2022-05-15 15:50:00|29995.5|29883.5|29951.8|29839.8|29997|29885|29878.4|29766.4|827
1652630100000|2022-05-15 15:55:00|29951.7|29839.7|30033.7|29921.7|30050.6|29938.6|29939.3|29827.3|797
1652630400000|2022-05-15 16:00:00|30033.9|29921.9|30096.1|29984.1|30120.2|30008.2|30016.5|29904.5|927
1652630700000|2022-05-15 16:05:00|30095.6|29983.6|30066.3|29954.3|30097.7|29985.7|30046.6|29934.6|872
1652631000000|2022-05-15 16:10:00|30065.5|29953.5|30017|29905|30072.8|29960.8|29982.4|29870.4|828
1652631300000|2022-05-15 16:15:00|30016.9|29904.9|30063.7|29951.7|30082.2|29970.2|30011.4|29899.4|826
1652631600000|2022-05-15 16:20:00|30063.5|29951.5|30082|29970|30090.5|29978.5|30047.4|29935.4|720
1652631900000|2022-05-15 16:25:00|30082.7|29970.7|30127.1|30015.1|30136.5|30024.5|30073.2|29961.2|794
1652632200000|2022-05-15 16:30:00|30126.7|30014.7|30136.7|30024.7|30180.9|30068.9|30078.2|29966.2|789
1652632500000|2022-05-15 16:35:00|30136.4|30024.4|30138.3|30026.3|30156.8|30044.8|30112|30000|928
1652632800000|2022-05-15 16:40:00|30138.4|30026.4|30278.3|30166.3|30292.1|30180.1|30130.8|30018.8|952
1652633100000|2022-05-15 16:45:00|30279.4|30167.4|30186|30074|30286.1|30174.1|30169.1|30057.1|920
1652633400000|2022-05-15 16:50:00|30186.1|30074.1|30248.6|30136.6|30253.1|30141.1|30173.8|30061.8|836
1652633700000|2022-05-15 16:55:00|30248.4|30136.4|30228.3|30116.3|30260.2|30148.2|30202.8|30090.8|828
1652634000000|2022-05-15 17:00:00|30228.1|30116.1|30170.9|30058.9|30251.9|30139.9|30164.3|30052.3|720
1652634300000|2022-05-15 17:05:00|30171.3|30059.3|30251.6|30139.6|30260.6|30148.6|30163.6|30051.6|793
1652634600000|2022-05-15 17:10:00|30251.9|30139.9|30283.7|30171.7|30283.7|30171.7|30214|30102|807
1652634900000|2022-05-15 17:15:00|30281.6|30169.6|30253.6|30141.6|30301.4|30189.4|30253.4|30141.4|821
1652635200000|2022-05-15 17:20:00|30253.2|30141.2|30231.8|30119.8|30288.9|30176.9|30226.1|30114.1|739
1652635500000|2022-05-15 17:25:00|30231.9|30119.9|30243|30131|30271.9|30159.9|30220.6|30108.6|739
1652635800000|2022-05-15 17:30:00|30244|30132|30180.6|30068.6|30244.9|30132.9|30160.7|30048.7|785
1652636100000|2022-05-15 17:35:00|30180.9|30068.9|30150.1|30038.1|30187.7|30075.7|30136.8|30024.8|672
1652636400000|2022-05-15 17:40:00|30149.5|30037.5|30127.4|30015.4|30160.5|30048.5|30115.6|30003.6|683
1652636700000|2022-05-15 17:45:00|30128.3|30016.3|30090.6|29978.6|30139.7|30027.7|30090.6|29978.6|647
1652637000000|2022-05-15 17:50:00|30082.2|29970.2|30004.2|29892.2|30094.5|29982.5|29987|29875|769
1652637300000|2022-05-15 17:55:00|30004|29892|30018.2|29906.2|30042.3|29930.3|29997.2|29885.2|717
1652637600000|2022-05-15 18:00:00|30018.8|29906.8|30025.3|29913.3|30035.6|29923.6|29969.7|29857.7|718
1652637900000|2022-05-15 18:05:00|30026.9|29914.9|30015.4|29903.4|30041.9|29929.9|30014.9|29902.9|629
1652638200000|2022-05-15 18:10:00|30015.5|29903.5|30042.1|29930.1|30042.1|29930.1|29989|29877|640
1652638500000|2022-05-15 18:15:00|30042.7|29930.7|30098.7|29986.7|30106.8|29994.8|30041.8|29929.8|639
1652638800000|2022-05-15 18:20:00|30098.3|29986.3|30032.1|29920.1|30098.3|29986.3|30024.8|29912.8|536
1652639100000|2022-05-15 18:25:00|30032.2|29920.2|30071.6|29959.6|30097.3|29985.3|30031.8|29919.8|680
1652639400000|2022-05-15 18:30:00|30071.9|29959.9|30150.4|30038.4|30167.1|30055.1|30070.1|29958.1|588
1652639700000|2022-05-15 18:35:00|30145.9|30033.9|30121|30009|30173.4|30061.4|30115.5|30003.5|806
1652640000000|2022-05-15 18:40:00|30120.8|30008.8|30398.8|30286.8|30398.8|30286.8|30091.2|29979.2|983
1652640300000|2022-05-15 18:45:00|30399.4|30287.4|30274.8|30162.8|30432.7|30320.7|30272.6|30160.6|907
1652640600000|2022-05-15 18:50:00|30275.9|30163.9|30329.9|30217.9|30336.4|30224.4|30262.9|30150.9|805
1652640900000|2022-05-15 18:55:00|30331.4|30219.4|30330.8|30218.8|30337.3|30225.3|30298.2|30186.2|786
1652641200000|2022-05-15 19:00:00|30331.1|30219.1|30293.4|30181.4|30333.8|30221.8|30272.3|30160.3|707
1652641500000|2022-05-15 19:05:00|30292|30180|30294.6|30182.6|30376.8|30264.8|30292|30180|770
1652641800000|2022-05-15 19:10:00|30294.5|30182.5|30256.3|30144.3|30306.3|30194.3|30225.2|30113.2|789
1652642100000|2022-05-15 19:15:00|30256.4|30144.4|30281.5|30169.5|30286.5|30174.5|30222.1|30110.1|785
1652642400000|2022-05-15 19:20:00|30280.7|30168.7|30276.4|30164.4|30285.9|30173.9|30253.3|30141.3|543
1652642700000|2022-05-15 19:25:00|30276.3|30164.3|30246.1|30104.1|30279.6|30167.6|30222.9|30094.8|691
1652643000000|2022-05-15 19:30:00|30245.5|30103.5|30336.5|30194.5|30370.8|30228.8|30239.6|30097.6|792
1652643300000|2022-05-15 19:35:00|30336.4|30194.4|30358.1|30216.1|30373|30231|30330.7|30188.7|822
1652643600000|2022-05-15 19:40:00|30358.6|30216.6|30383.9|30241.9|30406.8|30264.8|30338.5|30196.5|762
1652643900000|2022-05-15 19:45:00|30381.7|30239.7|30418.4|30276.4|30527.5|30385.5|30381.1|30239.1|759
1652644200000|2022-05-15 19:50:00|30417.3|30275.3|30426.9|30284.9|30427.1|30285.1|30402.4|30260.4|506
1652644500000|2022-05-15 19:55:00|30426.8|30284.8|30492.5|30350.5|30506.8|30364.8|30418.9|30276.9|795
1652644800000|2022-05-15 20:00:00|30492.1|30350.1|30448.4|30306.4|30512|30370|30419.4|30277.4|871
1652645100000|2022-05-15 20:05:00|30448.3|30306.3|30426.1|30284.1|30448.3|30306.3|30398.1|30256.1|806
1652645400000|2022-05-15 20:10:00|30426.6|30284.6|30831.8|30689.8|30883.4|30741.4|30423.8|30281.8|1024
1652645700000|2022-05-15 20:15:00|30832|30690|30853.7|30711.7|30877.4|30735.4|30718.4|30576.4|1010
1652646000000|2022-05-15 20:20:00|30854|30712|31119.9|30977.9|31170.2|31028.2|30854|30712|1018
1652646300000|2022-05-15 20:25:00|31120.3|30978.3|31011.1|30869.1|31121.2|30979.2|30993.8|30851.8|1026
1652646600000|2022-05-15 20:30:00|31011.2|30869.2|31049.4|30907.4|31054.8|30912.8|30933.9|30791.9|972
1652646900000|2022-05-15 20:35:00|31049.3|30907.3|30979|30837|31049.3|30907.3|30954.2|30812.2|857
1652647200000|2022-05-15 20:40:00|30979.4|30837.4|30937.4|30795.4|31017.2|30875.2|30904.7|30762.7|809
1652647500000|2022-05-15 20:45:00|30936.9|30794.9|31015.4|30873.4|31022.1|30880.1|30908.3|30766.3|850
1652647800000|2022-05-15 20:50:00|31014.8|30872.8|31018.9|30876.9|31084.4|30942.4|31014.4|30872.4|869
1652648100000|2022-05-15 20:55:00|31019.2|30877.2|31094.1|30952.1|31128.8|30986.8|31019.2|30877.2|888
1652648400000|2022-05-15 21:00:00|31094.3|30952.3|31120.6|31008.6|31140.9|31008.9|31072.8|30952.3|841
1652648700000|2022-05-15 21:05:00|31120.4|31008.4|31045.4|30933.4|31183.5|31071.5|31019.6|30907.6|931
1652649000000|2022-05-15 21:10:00|31045.6|30933.6|30991.6|30879.6|31047.1|30935.1|30965.8|30853.8|817
1652649300000|2022-05-15 21:15:00|30991.4|30879.4|30913.4|30801.4|30991.4|30879.4|30886.9|30774.9|734
1652649600000|2022-05-15 21:20:00|30913.2|30801.2|30929.6|30817.6|30988.8|30876.8|30910.7|30798.7|649
1652649900000|2022-05-15 21:25:00|30933.9|30821.9|30918.4|30806.4|30975.3|30863.3|30914.2|30802.2|525
1652650200000|2022-05-15 21:30:00|30910.8|30798.8|30925|30813|30941|30829|30897.6|30785.6|510
1652650500000|2022-05-15 21:35:00|30925.3|30813.3|30929.3|30817.3|30967.9|30855.9|30923.1|30811.1|624
1652650800000|2022-05-15 21:40:00|30927.2|30815.2|30957.3|30845.3|31039.4|30927.4|30927.2|30815.2|424
1652651100000|2022-05-15 21:45:00|30956.9|30844.9|31028.8|30916.8|31069|30957|30954.9|30842.9|691
1652651400000|2022-05-15 21:50:00|31028.6|30916.6|31052.2|30940.2|31067.2|30955.2|31028.3|30916.3|416
1652651700000|2022-05-15 21:55:00|31044.6|30932.6|31096.4|30984.4|31143.6|31031.6|31039|30927|662
1652652000000|2022-05-15 22:00:00|31096.5|30984.5|31401.9|31289.9|31462.3|31350.3|31096.5|30984.5|980
1652652300000|2022-05-15 22:05:00|31403.3|31291.3|31242.9|31130.9|31403.3|31291.3|31216|31104|897
1652652600000|2022-05-15 22:10:00|31240.3|31128.3|31189.2|31077.2|31283.6|31171.6|31171.7|31059.7|584
1652652900000|2022-05-15 22:15:00|31187.4|31075.4|31179.7|31067.7|31259.4|31147.4|31166.7|31054.7|807
1652653200000|2022-05-15 22:20:00|31179.5|31067.5|31217.1|31105.1|31240.3|31128.3|31174.1|31062.1|685
1652653500000|2022-05-15 22:25:00|31221.9|31109.9|31143.8|31031.8|31223.8|31111.8|31134.9|31022.9|715
1652653800000|2022-05-15 22:30:00|31143.4|31031.4|31161|31049|31193.8|31081.8|31110.6|30998.6|751
1652654100000|2022-05-15 22:35:00|31156|31044|31132.4|31020.4|31167.3|31055.3|31102.8|30990.8|533
1652654400000|2022-05-15 22:40:00|31130.9|31018.9|31207.8|31095.8|31215.7|31103.7|31105|30993|633
1652654700000|2022-05-15 22:45:00|31207.7|31095.7|31221|31109|31276|31164|31183.7|31071.7|614
1652655000000|2022-05-15 22:50:00|31217.9|31105.9|31148.6|31036.6|31220|31108|31146.6|31034.6|502
1652655300000|2022-05-15 22:55:00|31147.4|31035.4|31105.5|30993.5|31165.6|31053.6|31101.6|30989.6|573
1652655600000|2022-05-15 23:00:00|31105.4|30993.4|31100.9|30988.9|31135.9|31023.9|31074.2|30962.2|502
1652655900000|2022-05-15 23:05:00|31101.4|30989.4|31117.9|31005.9|31131.7|31019.7|31089.4|30977.4|541
1652656200000|2022-05-15 23:10:00|31118.1|31006.1|31080.9|30968.9|31145.1|31033.1|31077.1|30965.1|651
1652656500000|2022-05-15 23:15:00|31083.9|30971.9|31101.9|30989.9|31118.3|31006.3|31076.9|30964.9|720
1652656800000|2022-05-15 23:20:00|31101.8|30989.8|31180.7|31068.7|31186.4|31074.4|31100.4|30988.4|736
1652657100000|2022-05-15 23:25:00|31185.6|31073.6|31162.9|31050.9|31208.7|31096.7|31137.7|31025.7|692
1652657400000|2022-05-15 23:30:00|31165.1|31053.1|31176.1|31064.1|31202|31090|31149.2|31037.2|691
1652657700000|2022-05-15 23:35:00|31172.4|31060.4|31178.8|31066.8|31179.1|31067.1|31151.5|31039.5|309
1652658000000|2022-05-15 23:40:00|31179.1|31067.1|31245|31133|31252.4|31140.4|31164.9|31052.9|646
1652658300000|2022-05-15 23:45:00|31245.3|31133.3|31241.9|31129.9|31377.6|31265.6|31237.5|31125.5|679
1652658600000|2022-05-15 23:50:00|31242.7|31130.7|31354.5|31242.5|31385.2|31273.2|31238.1|31126.1|700
1652658900000|2022-05-15 23:55:00|31351.1|31239.1|31347.4|31235.4|31379.4|31267.4|31312|31200|698
1652659200000|2022-05-16 00:00:00|31345|31233|31248.4|31136.4|31347.4|31235.4|31206.8|31094.8|759
1652659500000|2022-05-16 00:05:00|31249.1|31137.1|31193.9|31081.9|31294|31182|31193.9|31081.9|811
1652659800000|2022-05-16 00:10:00|31195|31083|31188.4|31076.4|31220.9|31108.9|31182.8|31070.8|507
1652660100000|2022-05-16 00:15:00|31183|31071|31111.6|30999.6|31188.4|31076.4|31074.7|30962.7|628
1652660400000|2022-05-16 00:20:00|31110|30998|31106.1|30994.1|31113.7|31001.7|31074.7|30962.7|543
1652660700000|2022-05-16 00:25:00|31106|30994|31125.4|31013.4|31133.4|31021.4|31099|30987|373
1652661000000|2022-05-16 00:30:00|31126|31014|31095.1|30983.1|31140|31028|31092.9|30980.9|284
1652661300000|2022-05-16 00:35:00|31095.6|30983.6|31125.9|31013.9|31156.4|31044.4|31095.6|30983.6|635
1652661600000|2022-05-16 00:40:00|31122.8|31010.8|31094.3|30982.3|31125.9|31013.9|31085.8|30973.8|420
1652661900000|2022-05-16 00:45:00|31094.4|30982.4|31118.5|31006.5|31124.7|31012.7|31078.7|30966.7|553
1652662200000|2022-05-16 00:50:00|31114.4|31002.4|31110.9|30998.9|31124.3|31012.3|31094.1|30982.1|384
1652662500000|2022-05-16 00:55:00|31107.3|30995.3|31113.4|31001.4|31124|31012|31091.7|30979.7|492
1652662800000|2022-05-16 01:00:00|31118.2|31006.2|31111.8|30999.8|31162.9|31050.9|31097.2|30985.2|641
1652663100000|2022-05-16 01:05:00|31112.8|31000.8|30974.7|30862.7|31125.6|31013.6|30950.8|30838.8|632
1652663400000|2022-05-16 01:10:00|30975|30863|31014.5|30902.5|31016.2|30904.2|30929.8|30817.8|622
1652663700000|2022-05-16 01:15:00|31016.9|30904.9|31036.1|30924.1|31045.6|30933.6|30990.1|30878.1|631
1652664000000|2022-05-16 01:20:00|31032.4|30920.4|30964.4|30852.4|31040.3|30928.3|30960.6|30848.6|424
1652664300000|2022-05-16 01:25:00|30964.3|30852.3|30938.1|30826.1|30977.5|30865.5|30909.1|30797.1|382
1652664600000|2022-05-16 01:30:00|30935.8|30823.8|30822.4|30710.4|30937.4|30825.4|30790.3|30678.3|637
1652664900000|2022-05-16 01:35:00|30824.1|30712.1|30776.1|30664.1|30826.4|30714.4|30714.2|30602.2|721
1652665200000|2022-05-16 01:40:00|30771|30659|30771.6|30659.6|30801.4|30689.4|30749.1|30637.1|612
1652665500000|2022-05-16 01:45:00|30771.9|30659.9|30716.3|30604.3|30813|30701|30714.2|30602.2|588
1652665800000|2022-05-16 01:50:00|30716.2|30604.2|30756.4|30644.4|30796.3|30684.3|30714.5|30602.5|481
1652666100000|2022-05-16 01:55:00|30751.6|30639.6|30781.6|30669.6|30784.1|30672.1|30729.1|30617.1|497
1652666400000|2022-05-16 02:00:00|30781.9|30669.9|30693.7|30581.7|30784.1|30672.1|30688.8|30576.8|647
1652666700000|2022-05-16 02:05:00|30696.8|30584.8|30589.5|30477.5|30701.9|30589.9|30581.7|30469.7|510
1652667000000|2022-05-16 02:10:00|30591.1|30479.1|30474.5|30362.5|30602.3|30490.3|30397.1|30285.1|812
1652667300000|2022-05-16 02:15:00|30476.4|30364.4|30474.4|30362.4|30506.7|30394.7|30466|30354|729
1652667600000|2022-05-16 02:20:00|30474|30362|30484.5|30372.5|30490.5|30378.5|30429.9|30317.9|662
1652667900000|2022-05-16 02:25:00|30484.6|30372.6|30506.4|30394.4|30533.4|30421.4|30476|30364|539
1652668200000|2022-05-16 02:30:00|30506.5|30394.5|30541.1|30429.1|30550.9|30438.9|30506.5|30394.5|465
1652668500000|2022-05-16 02:35:00|30541|30429|30553|30441|30557|30445|30516.4|30404.4|585
1652668800000|2022-05-16 02:40:00|30553.2|30441.2|30469|30357|30553.2|30441.2|30445.5|30333.5|679
1652669100000|2022-05-16 02:45:00|30468.5|30356.5|30425.4|30313.4|30468.6|30356.6|30417.2|30305.2|475
1652669400000|2022-05-16 02:50:00|30419.1|30307.1|30452|30340|30460.6|30348.6|30414.2|30302.2|539
1652669700000|2022-05-16 02:55:00|30452.1|30340.1|30515.2|30403.2|30529.4|30417.4|30450.2|30338.2|540
1652670000000|2022-05-16 03:00:00|30514.6|30402.6|30518.5|30406.5|30532.5|30420.5|30492.1|30380.1|622
1652670300000|2022-05-16 03:05:00|30518.2|30406.2|30442.4|30330.4|30518.2|30406.2|30423|30311|502
1652670600000|2022-05-16 03:10:00|30446.9|30334.9|30359.9|30247.9|30446.9|30334.9|30324.9|30212.9|618
1652670900000|2022-05-16 03:15:00|30360.3|30248.3|30302|30190|30394.1|30282.1|30275.1|30163.1|535
1652671200000|2022-05-16 03:20:00|30297.8|30185.8|30245.6|30133.6|30328.3|30216.3|30245.6|30133.6|638
1652671500000|2022-05-16 03:25:00|30240.1|30128.1|30281.2|30169.2|30284.4|30172.4|30239.4|30127.4|477
1652671800000|2022-05-16 03:30:00|30280.5|30168.5|30313.2|30201.2|30334.6|30222.6|30247.6|30135.6|584
1652672100000|2022-05-16 03:35:00|30309.7|30197.7|30330.3|30218.3|30338.2|30226.2|30309.7|30197.7|395
1652672400000|2022-05-16 03:40:00|30325.5|30213.5|30309.4|30197.4|30331.7|30219.7|30296.9|30184.9|327
1652672700000|2022-05-16 03:45:00|30307.7|30195.7|30289.6|30177.6|30316.3|30204.3|30267.4|30155.4|595
1652673000000|2022-05-16 03:50:00|30288.9|30176.9|30331.4|30219.4|30340.4|30228.4|30275.1|30163.1|480
1652673300000|2022-05-16 03:55:00|30333.7|30221.7|30335.5|30223.5|30345.5|30233.5|30311.2|30199.2|672
1652673600000|2022-05-16 04:00:00|30336.1|30224.1|30317.1|30205.1|30348.2|30236.2|30295.8|30183.8|735
1652673900000|2022-05-16 04:05:00|30317|30205|30251.1|30139.1|30330.9|30218.9|30242.8|30130.8|410
1652674200000|2022-05-16 04:10:00|30250.5|30138.5|30304.1|30192.1|30308.6|30196.6|30246.6|30134.6|576
1652674500000|2022-05-16 04:15:00|30305.1|30193.1|30375.3|30263.3|30375.3|30263.3|30287.4|30175.4|626
1652674800000|2022-05-16 04:20:00|30373.6|30261.6|30397.2|30285.2|30443.6|30331.6|30373.6|30261.6|667
1652675100000|2022-05-16 04:25:00|30399.4|30287.4|30381.6|30269.6|30430.8|30318.8|30369.1|30257.1|546
1652675400000|2022-05-16 04:30:00|30380.3|30268.3|30224.2|30112.2|30405.9|30293.9|30170|30058|617
1652675700000|2022-05-16 04:35:00|30223.3|30111.3|30308.7|30196.7|30313.2|30201.2|30221.3|30109.3|642
1652676000000|2022-05-16 04:40:00|30308.9|30196.9|30416.5|30304.5|30430.9|30318.9|30306|30194|714
1652676300000|2022-05-16 04:45:00|30416.6|30304.6|30421.2|30309.2|30421.7|30309.7|30374.9|30262.9|553
1652676600000|2022-05-16 04:50:00|30418.6|30306.6|30437.7|30325.7|30449.3|30337.3|30417.5|30305.5|569
1652676900000|2022-05-16 04:55:00|30437.8|30325.8|30361.8|30249.8|30439.9|30327.9|30357.1|30245.1|559
1652677200000|2022-05-16 05:00:00|30356.2|30244.2|30372.6|30260.6|30387|30275|30353.6|30241.6|438
1652677500000|2022-05-16 05:05:00|30372.4|30260.4|30383.9|30271.9|30389.2|30277.2|30337|30225|634
1652677800000|2022-05-16 05:10:00|30384.5|30272.5|30429.1|30317.1|30441|30329|30383.4|30271.4|575
1652678100000|2022-05-16 05:15:00|30428.1|30316.1|30437.7|30325.7|30467.5|30355.5|30422.1|30310.1|602
1652678400000|2022-05-16 05:20:00|30437|30325|30478.7|30366.7|30487.6|30375.6|30436.6|30324.6|677
1652678700000|2022-05-16 05:25:00|30478.5|30366.5|30457.9|30345.9|30482.4|30370.4|30428.8|30316.8|365
1652679000000|2022-05-16 05:30:00|30455.5|30343.5|30437.9|30325.9|30457.1|30345.1|30422|30310|547
1652679300000|2022-05-16 05:35:00|30437.8|30325.8|30461.8|30349.8|30461.8|30349.8|30432.3|30320.3|409
1652679600000|2022-05-16 05:40:00|30462.1|30350.1|30446.9|30334.9|30463.7|30351.7|30425|30313|347
1652679900000|2022-05-16 05:45:00|30449.7|30337.7|30409.5|30297.5|30452.7|30340.7|30409.5|30297.5|331
1652680200000|2022-05-16 05:50:00|30415.7|30303.7|30306.6|30194.6|30418.3|30306.3|30299.4|30187.4|551
1652680500000|2022-05-16 05:55:00|30306.2|30194.2|30310.1|30198.1|30332.1|30220.1|30277.8|30165.8|571
1652680800000|2022-05-16 06:00:00|30310.9|30198.9|30210.8|30098.8|30311.4|30199.4|30169.2|30057.2|618
1652681100000|2022-05-16 06:05:00|30210.2|30098.2|29895.7|29783.7|30210.2|30098.2|29877.1|29765.1|864
1652681400000|2022-05-16 06:10:00|29900.6|29788.6|29967|29855|29974.3|29862.3|29884.8|29772.8|777
1652681700000|2022-05-16 06:15:00|29965.8|29853.8|29762.4|29650.4|29985.5|29873.5|29732.1|29620.1|721
1652682000000|2022-05-16 06:20:00|29761.8|29649.8|29670.8|29558.8|29762.3|29650.3|29663.4|29551.4|738
1652682300000|2022-05-16 06:25:00|29670.2|29558.2|29503.1|29391.1|29670.2|29558.2|29410|29298|837
1652682600000|2022-05-16 06:30:00|29503.3|29391.3|29454.4|29342.4|29562.5|29450.5|29425.2|29313.2|874
1652682900000|2022-05-16 06:35:00|29453.4|29341.4|29572.8|29460.8|29584.9|29472.9|29423.9|29311.9|900
1652683200000|2022-05-16 06:40:00|29573.3|29461.3|29675.7|29563.7|29676.4|29564.4|29526.9|29414.9|893
1652683500000|2022-05-16 06:45:00|29675.9|29563.9|29613.9|29501.9|29683.1|29571.1|29585.8|29473.8|739
1652683800000|2022-05-16 06:50:00|29614.8|29502.8|29549.8|29437.8|29617.7|29505.7|29512|29400|673
1652684100000|2022-05-16 06:55:00|29549.1|29437.1|29594.1|29482.1|29612.2|29500.2|29532.7|29420.7|779
1652684400000|2022-05-16 07:00:00|29594.5|29482.5|29574.5|29462.5|29596.1|29484.1|29535.3|29423.3|865
1652684700000|2022-05-16 07:05:00|29575.1|29463.1|29515.9|29403.9|29586.6|29474.6|29434|29322|779
1652685000000|2022-05-16 07:10:00|29515.5|29403.5|29445.7|29333.7|29534.4|29422.4|29443.8|29331.8|832
1652685300000|2022-05-16 07:15:00|29444.5|29332.5|29419.1|29307.1|29499|29387|29406.2|29294.2|806
1652685600000|2022-05-16 07:20:00|29419|29307|29484.6|29372.6|29504.4|29392.4|29350.6|29238.6|792
1652685900000|2022-05-16 07:25:00|29486.3|29374.3|29556.3|29444.3|29584.1|29472.1|29481.7|29369.7|635
1652686200000|2022-05-16 07:30:00|29556.2|29444.2|29553.9|29441.9|29574.4|29462.4|29503.7|29391.7|657
1652686500000|2022-05-16 07:35:00|29558.4|29446.4|29601.7|29489.7|29605.7|29493.7|29539.7|29427.7|622
1652686800000|2022-05-16 07:40:00|29600|29488|29623.5|29511.5|29680.8|29568.8|29594.1|29482.1|633
1652687100000|2022-05-16 07:45:00|29624.9|29512.9|29651.7|29539.7|29742.8|29630.8|29581.6|29469.6|846
1652687400000|2022-05-16 07:50:00|29649.9|29537.9|29577.4|29465.4|29652.3|29540.3|29574.1|29462.1|702
1652687700000|2022-05-16 07:55:00|29578.1|29466.1|29618.9|29506.9|29625.4|29513.4|29571.9|29459.9|690
1652688000000|2022-05-16 08:00:00|29619.8|29507.8|29727.9|29615.9|29738.7|29626.7|29605|29493|660
1652688300000|2022-05-16 08:05:00|29738.9|29626.9|29701.4|29589.4|29781.8|29669.8|29700.2|29588.2|682
1652688600000|2022-05-16 08:10:00|29699.9|29587.9|29747.9|29635.9|29759.4|29647.4|29698.9|29586.9|734
1652688900000|2022-05-16 08:15:00|29744.1|29632.1|29768.8|29656.8|29808.9|29696.9|29744.1|29632.1|613
1652689200000|2022-05-16 08:20:00|29771.1|29659.1|29753.5|29641.5|29808.8|29696.8|29745.6|29633.6|706
1652689500000|2022-05-16 08:25:00|29753.3|29641.3|29737.5|29625.5|29754.6|29642.6|29724.5|29612.5|647
1652689800000|2022-05-16 08:30:00|29737.4|29625.4|29757.2|29645.2|29760|29648|29708.3|29596.3|636
1652690100000|2022-05-16 08:35:00|29759|29647|29820.4|29708.4|29833.8|29721.8|29748.4|29636.4|670
1652690400000|2022-05-16 08:40:00|29820.2|29708.2|29868.8|29756.8|29904.2|29792.2|29805.5|29693.5|528
1652690700000|2022-05-16 08:45:00|29867.4|29755.4|29816.6|29704.6|29867.4|29755.4|29811.8|29699.8|407
1652691000000|2022-05-16 08:50:00|29816.2|29704.2|29840.2|29728.2|29840.2|29728.2|29796.1|29684.1|548
1652691300000|2022-05-16 08:55:00|29840.1|29728.1|29816.8|29704.8|29840.1|29728.1|29787.1|29675.1|632
1652691600000|2022-05-16 09:00:00|29816|29704|29763.3|29651.3|29816|29704|29750.8|29638.8|346
1652691900000|2022-05-16 09:05:00|29763.5|29651.5|29727.5|29615.5|29769.7|29657.7|29664.8|29552.8|778
1652692200000|2022-05-16 09:10:00|29727.4|29615.4|29661.5|29549.5|29733|29621|29615.6|29503.6|713
1652692500000|2022-05-16 09:15:00|29661.6|29549.6|29630.2|29518.2|29704|29592|29620.3|29508.3|782
1652692800000|2022-05-16 09:20:00|29633.4|29521.4|29512.3|29400.3|29660.9|29548.9|29505|29393|781
1652693100000|2022-05-16 09:25:00|29512.4|29400.4|29541|29429|29594.1|29482.1|29512.4|29400.4|635
1652693400000|2022-05-16 09:30:00|29541.2|29429.2|29663.5|29551.5|29693.5|29581.5|29541.2|29429.2|595
1652693700000|2022-05-16 09:35:00|29663.6|29551.6|29631|29519|29681.4|29569.4|29604.7|29492.7|839
1652694000000|2022-05-16 09:40:00|29634.1|29522.1|29656.6|29544.6|29665|29553|29596.6|29484.6|590
1652694300000|2022-05-16 09:45:00|29657.2|29545.2|29758.6|29646.6|29775.6|29663.6|29655.5|29543.5|611
1652694600000|2022-05-16 09:50:00|29758.5|29646.5|29749.9|29637.9|29797.4|29685.4|29724.1|29612.1|553
1652694900000|2022-05-16 09:55:00|29750.2|29638.2|29642.5|29530.5|29750.4|29638.4|29640.5|29528.5|592
1652695200000|2022-05-16 10:00:00|29640.5|29528.5|29691.1|29579.1|29693.2|29581.2|29620|29508|687
1652695500000|2022-05-16 10:05:00|29691.2|29579.2|29573.4|29461.4|29695.6|29583.6|29558.3|29446.3|598
1652695800000|2022-05-16 10:10:00|29573.7|29461.7|29766.8|29654.8|29789.7|29677.7|29468.2|29356.2|984
1652696100000|2022-05-16 10:15:00|29766.7|29654.7|29880.1|29768.1|29908.4|29796.4|29750.8|29638.8|895
1652696400000|2022-05-16 10:20:00|29878.1|29766.1|29900.5|29788.5|29968.4|29856.4|29866.6|29754.6|836
1652696700000|2022-05-16 10:25:00|29894.7|29782.7|29853.5|29741.5|29924.2|29812.2|29842.8|29730.8|802
1652697000000|2022-05-16 10:30:00|29852.6|29740.6|29873.7|29761.7|29908.8|29796.8|29834.1|29722.1|719
1652697300000|2022-05-16 10:35:00|29874.4|29762.4|29991.7|29879.7|29994.7|29882.7|29866.7|29754.7|800
1652697600000|2022-05-16 10:40:00|29989.1|29877.1|29964.1|29852.1|30000.3|29888.3|29947.1|29835.1|847
1652697900000|2022-05-16 10:45:00|29963.1|29851.1|30002.1|29890.1|30002.8|29890.8|29945.1|29833.1|677
1652698200000|2022-05-16 10:50:00|30001.2|29889.2|30128.9|30016.9|30174.2|30062.2|29999.5|29887.5|823
1652698500000|2022-05-16 10:55:00|30128.8|30016.8|30195.5|30083.5|30217.1|30105.1|30126.9|30014.9|688
1652698800000|2022-05-16 11:00:00|30206|30094|30123|30011|30215.6|30103.6|30100.1|29988.1|653
1652699100000|2022-05-16 11:05:00|30123.1|30011.1|30139.9|30027.9|30164|30052|30106.4|29994.4|748
1652699400000|2022-05-16 11:10:00|30140|30028|30088.9|29976.9|30140.3|30028.3|30056|29944|518
1652699700000|2022-05-16 11:15:00|30088.8|29976.8|30006.3|29894.3|30089.3|29977.3|29973.8|29861.8|547
1652700000000|2022-05-16 11:20:00|30006.5|29894.5|30071.6|29959.6|30082.1|29970.1|29988.3|29876.3|691
1652700300000|2022-05-16 11:25:00|30073.6|29961.6|30081.5|29969.5|30117.1|30005.1|30066.4|29954.4|698
1652700600000|2022-05-16 11:30:00|30081.1|29969.1|30003.2|29891.2|30112.4|30000.4|30003.2|29891.2|565
1652700900000|2022-05-16 11:35:00|30002.4|29890.4|30075|29963|30089.2|29977.2|29993.2|29881.2|676
1652701200000|2022-05-16 11:40:00|30074.2|29962.2|30056|29944|30084.5|29972.5|30043.1|29931.1|665
1652701500000|2022-05-16 11:45:00|30053.6|29941.6|30017.6|29905.6|30062.6|29950.6|30015.4|29903.4|612
1652701800000|2022-05-16 11:50:00|30016.3|29904.3|30023.2|29911.2|30039.7|29927.7|29966.1|29854.1|659
1652702100000|2022-05-16 11:55:00|30023.9|29911.9|29973.9|29861.9|30037.1|29925.1|29970.6|29858.6|699
1652702400000|2022-05-16 12:00:00|29974.2|29862.2|29734.7|29622.7|30003.6|29891.6|29709.9|29597.9|832
1652702700000|2022-05-16 12:05:00|29736.4|29624.4|29835.8|29723.8|29858.8|29746.8|29706.2|29594.2|852
1652703000000|2022-05-16 12:10:00|29834.2|29722.2|29830.8|29718.8|29863.9|29751.9|29811.8|29699.8|753
1652703300000|2022-05-16 12:15:00|29830.7|29718.7|29667|29555|29846|29734|29667|29555|935
1652703600000|2022-05-16 12:20:00|29666.3|29554.3|29729|29617|29733.1|29621.1|29615.9|29503.9|832
1652703900000|2022-05-16 12:25:00|29727.9|29615.9|30091.7|29979.7|30137.1|30025.1|29721.6|29609.6|845
1652704200000|2022-05-16 12:30:00|30089|29977|30161|30049|30260.8|30148.8|30058.6|29946.6|919
1652704500000|2022-05-16 12:35:00|30155.1|30043.1|30114.6|30002.6|30183.2|30071.2|30102.1|29990.1|856
1652704800000|2022-05-16 12:40:00|30116.1|30004.1|29911.4|29799.4|30131|30019|29811.3|29699.3|830
1652705100000|2022-05-16 12:45:00|29911.6|29799.6|29858.8|29746.8|29939.6|29827.6|29834.7|29722.7|872
1652705400000|2022-05-16 12:50:00|29859.8|29747.8|29967.6|29855.6|29971.5|29859.5|29819.9|29707.9|874
1652705700000|2022-05-16 12:55:00|29968|29856|29919.5|29807.5|29968|29856|29857.8|29745.8|886
1652706000000|2022-05-16 13:00:00|29919.1|29807.1|30094.9|29982.9|30094.9|29982.9|29882.8|29770.8|781
1652706300000|2022-05-16 13:05:00|30097.6|29985.6|30081|29969|30100.9|29988.9|30043.3|29931.3|717
1652706600000|2022-05-16 13:10:00|30083.1|29971.1|29983.6|29871.6|30086.5|29974.5|29982.6|29870.6|647
1652706900000|2022-05-16 13:15:00|29986.2|29874.2|29915.1|29803.1|29998.9|29886.9|29893.2|29781.2|770
1652707200000|2022-05-16 13:20:00|29914.6|29802.6|29845.2|29733.2|29920.3|29808.3|29822.8|29710.8|905
1652707500000|2022-05-16 13:25:00|29837.9|29725.9|29848|29736|29917.8|29805.8|29770.9|29658.9|861
1652707800000|2022-05-16 13:30:00|29846.7|29734.7|29788.9|29676.9|29933.6|29821.6|29692.2|29580.2|1004
1652708100000|2022-05-16 13:35:00|29791.1|29679.1|29914.8|29802.8|29914.8|29802.8|29690.5|29578.5|1020
1652708400000|2022-05-16 13:40:00|29913.9|29801.9|29811.3|29699.3|29979.8|29867.8|29809.9|29697.9|950
1652708700000|2022-05-16 13:45:00|29809.6|29697.6|29594.7|29482.7|29815|29703|29565.2|29453.2|990
1652709000000|2022-05-16 13:50:00|29594.9|29482.9|29609|29497|29716.4|29604.4|29489.1|29377.1|1003
1652709300000|2022-05-16 13:55:00|29609.1|29497.1|29543.2|29431.2|29670.5|29558.5|29537.7|29425.7|916
1652709600000|2022-05-16 14:00:00|29546.9|29434.9|29617.4|29505.4|29625|29513|29486.5|29374.5|901
1652709900000|2022-05-16 14:05:00|29618.7|29506.7|29720.7|29608.7|29746.1|29634.1|29613|29501|905
1652710200000|2022-05-16 14:10:00|29720.6|29608.6|29674|29562|29795|29683|29664.3|29552.3|838
1652710500000|2022-05-16 14:15:00|29663.1|29551.1|29753.1|29641.1|29803.1|29691.1|29663.1|29551.1|924
1652710800000|2022-05-16 14:20:00|29753.2|29641.2|29768.6|29656.6|29828.5|29716.5|29752.5|29640.5|902
1652711100000|2022-05-16 14:25:00|29767.2|29655.2|29807.8|29695.8|29813.7|29701.7|29705.9|29593.9|864
1652711400000|2022-05-16 14:30:00|29808.8|29696.8|29674.4|29562.4|29860.7|29748.7|29627|29515|800
1652711700000|2022-05-16 14:35:00|29679.1|29567.1|29730.5|29618.5|29739.7|29627.7|29660.9|29548.9|859
1652712000000|2022-05-16 14:40:00|29730.4|29618.4|29646.9|29534.9|29730.4|29618.4|29604.3|29492.3|901
1652712300000|2022-05-16 14:45:00|29648.4|29536.4|29576.1|29464.1|29648.6|29536.6|29536.3|29424.3|854
1652712600000|2022-05-16 14:50:00|29576.3|29464.3|29554.6|29442.6|29608.3|29496.3|29516.9|29404.9|897
1652712900000|2022-05-16 14:55:00|29555.4|29443.4|29507.5|29395.5|29608.3|29496.3|29493.1|29381.1|760
1652713200000|2022-05-16 15:00:00|29507.9|29395.9|29556.3|29444.3|29589.1|29477.1|29493.2|29381.2|835
1652713500000|2022-05-16 15:05:00|29555.5|29443.5|29656.8|29544.8|29660.8|29548.8|29547.9|29435.9|925
1652713800000|2022-05-16 15:10:00|29657.9|29545.9|29621.3|29509.3|29699.2|29587.2|29613.1|29501.1|871
1652714100000|2022-05-16 15:15:00|29621|29509|29685.1|29573.1|29713.1|29601.1|29613.3|29501.3|824
1652714400000|2022-05-16 15:20:00|29681.1|29569.1|29705.8|29593.8|29713.4|29601.4|29662.7|29550.7|563
1652714700000|2022-05-16 15:25:00|29706.4|29594.4|29645.9|29533.9|29707.6|29595.6|29631.8|29519.8|623
1652715000000|2022-05-16 15:30:00|29646|29534|29591.5|29479.5|29658.8|29546.8|29561.6|29449.6|616
1652715300000|2022-05-16 15:35:00|29591.7|29479.7|29514.7|29402.7|29607.1|29495.1|29401.2|29289.2|886
1652715600000|2022-05-16 15:40:00|29508.6|29396.6|29455.9|29343.9|29530.5|29418.5|29357|29245|796
1652715900000|2022-05-16 15:45:00|29457.3|29345.3|29572.9|29460.9|29607.7|29495.7|29443.3|29331.3|884
1652716200000|2022-05-16 15:50:00|29573.2|29461.2|29683.6|29571.6|29689.4|29577.4|29544.7|29432.7|818
1652716500000|2022-05-16 15:55:00|29685.2|29573.2|29686.8|29574.8|29749.5|29637.5|29678.6|29566.6|806
1652716800000|2022-05-16 16:00:00|29686.9|29574.9|29704.9|29592.9|29755.5|29643.5|29673.7|29561.7|670
1652717100000|2022-05-16 16:05:00|29698.5|29586.5|29510.6|29398.6|29704.4|29592.4|29501.1|29389.1|843
1652717400000|2022-05-16 16:10:00|29512.3|29400.3|29453.4|29341.4|29565.9|29453.9|29386.1|29274.1|819
1652717700000|2022-05-16 16:15:00|29453.1|29341.1|29472.1|29360.1|29480.8|29368.8|29343|29231|847
1652718000000|2022-05-16 16:20:00|29472.4|29360.4|29453|29341|29498.3|29386.3|29429.3|29317.3|824
1652718300000|2022-05-16 16:25:00|29454.3|29342.3|29457.4|29345.4|29475.1|29363.1|29360.6|29248.6|764
1652718600000|2022-05-16 16:30:00|29456|29344|29516|29404|29537.7|29425.7|29405.9|29293.9|687
1652718900000|2022-05-16 16:35:00|29517.4|29405.4|29444.6|29332.6|29577.3|29465.3|29443.8|29331.8|783
1652719200000|2022-05-16 16:40:00|29445.2|29333.2|29254.9|29142.9|29455|29343|29198.4|29086.4|834
1652719500000|2022-05-16 16:45:00|29253.3|29141.3|29337.5|29225.5|29398.9|29286.9|29141|29029|837
1652719800000|2022-05-16 16:50:00|29336.7|29224.7|29243.6|29131.6|29369.8|29257.8|29243.6|29131.6|775
1652720100000|2022-05-16 16:55:00|29242.4|29130.4|29332.6|29220.6|29338.1|29226.1|29230.1|29118.1|657
1652720400000|2022-05-16 17:00:00|29331.4|29219.4|29384.2|29272.2|29395.7|29283.7|29275.7|29163.7|764
1652720700000|2022-05-16 17:05:00|29384.1|29272.1|29446.9|29334.9|29452.1|29340.1|29369.8|29257.8|825
1652721000000|2022-05-16 17:10:00|29447.6|29335.6|29468.9|29356.9|29528.2|29416.2|29413.8|29301.8|781
1652721300000|2022-05-16 17:15:00|29466.4|29354.4|29455.9|29343.9|29516.4|29404.4|29447.1|29335.1|733
1652721600000|2022-05-16 17:20:00|29455.7|29343.7|29592|29480|29664.6|29552.6|29433.8|29321.8|805
1652721900000|2022-05-16 17:25:00|29595.4|29483.4|29654.1|29542.1|29654.1|29542.1|29573.5|29461.5|860
1652722200000|2022-05-16 17:30:00|29655.9|29543.9|29755.5|29643.5|29820.8|29708.8|29655.4|29543.4|829
1652722500000|2022-05-16 17:35:00|29755.3|29643.3|29736.8|29624.8|29784.8|29672.8|29699.9|29587.9|717
1652722800000|2022-05-16 17:40:00|29739|29627|29780.1|29668.1|29803|29691|29712.7|29600.7|729
1652723100000|2022-05-16 17:45:00|29775.6|29663.6|29704|29592|29784.2|29672.2|29696.9|29584.9|710
1652723400000|2022-05-16 17:50:00|29702|29590|29741.2|29629.2|29756.1|29644.1|29700.4|29588.4|717
1652723700000|2022-05-16 17:55:00|29741.7|29629.7|29749.9|29637.9|29781.5|29669.5|29725.7|29613.7|703
1652724000000|2022-05-16 18:00:00|29750.8|29638.8|29755.9|29643.9|29761.4|29649.4|29701.3|29589.3|579
1652724300000|2022-05-16 18:05:00|29756.4|29644.4|29835.8|29723.8|29909.9|29797.9|29753.1|29641.1|600
1652724600000|2022-05-16 18:10:00|29835.5|29723.5|29884.7|29772.7|29911.1|29799.1|29808.2|29696.2|731
1652724900000|2022-05-16 18:15:00|29886|29774|29830.7|29718.7|29908.6|29796.6|29807.5|29695.5|578
1652725200000|2022-05-16 18:20:00|29829.1|29717.1|29856.3|29744.3|29859.3|29747.3|29817.6|29705.6|627
1652725500000|2022-05-16 18:25:00|29855.1|29743.1|29942.3|29830.3|29976|29864|29842.5|29730.5|750
1652725800000|2022-05-16 18:30:00|29942.6|29830.6|29888.6|29776.6|29991.5|29879.5|29887.4|29775.4|573
1652726100000|2022-05-16 18:35:00|29889.3|29777.3|29902.2|29790.2|29921.5|29809.5|29862.9|29750.9|586
1652726400000|2022-05-16 18:40:00|29902.3|29790.3|29885.6|29773.6|29942.6|29830.6|29880.6|29768.6|732
1652726700000|2022-05-16 18:45:00|29887|29775|29835.4|29723.4|29894.3|29782.3|29812.4|29700.4|668
1652727000000|2022-05-16 18:50:00|29834.9|29722.9|29893.1|29781.1|29931.6|29819.6|29825.1|29713.1|689
1652727300000|2022-05-16 18:55:00|29888.2|29776.2|29932.1|29820.1|29944.6|29832.6|29881|29769|726
1652727600000|2022-05-16 19:00:00|29931.6|29819.6|29928.3|29816.3|29991|29879|29869.4|29757.4|763
1652727900000|2022-05-16 19:05:00|29928.7|29816.7|29919.3|29807.3|29975.9|29863.9|29919.3|29807.3|664
1652728200000|2022-05-16 19:10:00|29916|29804|29850.2|29738.2|29923.6|29811.6|29833.4|29721.4|681
1652728500000|2022-05-16 19:15:00|29848.8|29736.8|29852.7|29740.7|29856.7|29744.7|29801.6|29689.6|727
1652728800000|2022-05-16 19:20:00|29852.8|29740.8|29842.2|29730.2|29861.4|29749.4|29829.2|29717.2|711
1652729100000|2022-05-16 19:25:00|29842.6|29730.6|29799.4|29687.4|29852.4|29740.4|29769.7|29657.7|618
1652729400000|2022-05-16 19:30:00|29800.3|29688.3|29787.7|29675.7|29820.4|29708.4|29781.4|29669.4|736
1652729700000|2022-05-16 19:35:00|29788.6|29676.6|29779.3|29667.3|29790|29678|29770.3|29658.3|566
1652730000000|2022-05-16 19:40:00|29779.9|29667.9|29797.6|29685.6|29812|29700|29773.5|29661.5|597
1652730300000|2022-05-16 19:45:00|29797.7|29685.7|29789.9|29677.9|29847.8|29735.8|29786.9|29674.9|608
1652730600000|2022-05-16 19:50:00|29793|29681|29642.7|29530.7|29820.9|29708.9|29630.3|29518.3|805
1652730900000|2022-05-16 19:55:00|29642.8|29530.8|29608|29496|29652|29540|29571.1|29459.1|744
1652731200000|2022-05-16 20:00:00|29601.2|29489.2|29601.7|29489.7|29620.5|29508.5|29566.7|29454.7|569
1652731500000|2022-05-16 20:05:00|29597.5|29485.5|29597.2|29485.2|29611.1|29499.1|29580.7|29468.7|402
1652731800000|2022-05-16 20:10:00|29596.6|29484.6|29651.7|29539.7|29672|29560|29596.1|29484.1|769
1652732100000|2022-05-16 20:15:00|29649.8|29537.8|29698.9|29586.9|29742.4|29630.4|29649.8|29537.8|678
1652732400000|2022-05-16 20:20:00|29694|29582|29654.5|29542.5|29698.9|29586.9|29646.6|29534.6|431
1652732700000|2022-05-16 20:25:00|29654|29542|29711.4|29599.4|29716|29604|29651.4|29539.4|452
1652733000000|2022-05-16 20:30:00|29712.1|29600.1|29719.5|29607.5|29734.7|29622.7|29690.5|29578.5|571
1652733300000|2022-05-16 20:35:00|29719.6|29607.6|29728.3|29616.3|29769.1|29657.1|29718.7|29606.7|502
1652733600000|2022-05-16 20:40:00|29726.6|29614.6|29781.6|29669.6|29798.2|29686.2|29706.1|29594.1|515
1652733900000|2022-05-16 20:45:00|29782.8|29670.8|29824.7|29712.7|29874.7|29762.7|29780.8|29668.8|631
1652734200000|2022-05-16 20:50:00|29817.5|29705.5|29887.6|29775.6|29892.4|29780.4|29816.7|29704.7|293
1652734500000|2022-05-16 20:55:00|29887.8|29775.8|29958.9|29846.9|29961.3|29849.3|29885.1|29773.1|535
1652734800000|2022-05-16 21:00:00|29958.8|29846.8|30048.3|29936.3|30055.2|29943.2|29936.4|29824.4|713
1652735100000|2022-05-16 21:05:00|30047.1|29935.1|30160.6|30048.6|30263.6|30151.6|30045.6|29933.6|914
1652735400000|2022-05-16 21:10:00|30154.8|30042.8|30037.9|29925.9|30182.1|30070.1|29995.5|29883.5|630
1652735700000|2022-05-16 21:15:00|30037.3|29925.3|30091.3|29979.3|30091.3|29979.3|29958.8|29846.8|649
1652736000000|2022-05-16 21:20:00|30090.4|29978.4|30085.1|29973.1|30093.5|29981.5|30047.4|29935.4|617
1652736300000|2022-05-16 21:25:00|30080.7|29968.7|30001.9|29889.9|30102.8|29990.8|29986.6|29874.6|648
1652736600000|2022-05-16 21:30:00|30001.7|29889.7|30028.3|29916.3|30093.3|29981.3|30001.4|29889.4|601
1652736900000|2022-05-16 21:35:00|30029.3|29917.3|30072.8|29960.8|30078.3|29966.3|30025.9|29913.9|584
1652737200000|2022-05-16 21:40:00|30075.6|29963.6|30156.4|30044.4|30167.4|30055.4|30075.2|29963.2|565
1652737500000|2022-05-16 21:45:00|30157.9|30045.9|30108.1|29996.1|30170.1|30058.1|30100.4|29988.4|408
1652737800000|2022-05-16 21:50:00|30106.1|29994.1|30075.9|29963.9|30106.1|29994.1|30033.4|29921.4|561
1652738100000|2022-05-16 21:55:00|30076.8|29964.8|30184.7|30072.7|30212.5|30100.5|30075.1|29963.1|672
1652738400000|2022-05-16 22:00:00|30184.8|30072.8|30177.6|30065.6|30233.4|30121.4|30134.6|30022.6|633
1652738700000|2022-05-16 22:05:00|30171.2|30059.2|30143.6|30031.6|30189.2|30077.2|30127.4|30015.4|595
1652739000000|2022-05-16 22:10:00|30145.8|30033.8|30210|30098|30215.5|30103.5|30145.1|30033.1|583
1652739300000|2022-05-16 22:15:00|30211.4|30099.4|30216.7|30104.7|30237.6|30125.6|30187.8|30075.8|622
1652739600000|2022-05-16 22:20:00|30212.9|30100.9|30176.3|30064.3|30231.9|30119.9|30173.4|30061.4|676
1652739900000|2022-05-16 22:25:00|30174.1|30062.1|30129.2|30017.2|30192.8|30080.8|30111.1|29999.1|509
1652740200000|2022-05-16 22:30:00|30128.8|30016.8|30093.2|29981.2|30149|30037|30080.1|29968.1|655
1652740500000|2022-05-16 22:35:00|30098.1|29986.1|30125.4|30013.4|30127.5|30015.5|30093.1|29981.1|577
1652740800000|2022-05-16 22:40:00|30122.8|30010.8|30120.2|30008.2|30164.7|30052.7|30119.4|30007.4|304
1652741100000|2022-05-16 22:45:00|30119.4|30007.4|30114.3|30002.3|30162.8|30050.8|30114.3|30002.3|409
1652741400000|2022-05-16 22:50:00|30114.2|30002.2|30057.8|29945.8|30115.6|30003.6|30042|29930|392
1652741700000|2022-05-16 22:55:00|30056.6|29944.6|30034.4|29922.4|30060.8|29948.8|30005.1|29893.1|450
1652742000000|2022-05-16 23:00:00|30034.8|29922.8|30035.3|29923.3|30056|29944|30028.9|29916.9|477
1652742300000|2022-05-16 23:05:00|30035.8|29923.8|30007.7|29895.7|30055.9|29943.9|30007.7|29895.7|498
1652742600000|2022-05-16 23:10:00|30007.1|29895.1|30031.6|29919.6|30048.2|29936.2|30005.7|29893.7|488
1652742900000|2022-05-16 23:15:00|30031.9|29919.9|30050.3|29938.3|30050.3|29938.3|29969.5|29857.5|420
1652743200000|2022-05-16 23:20:00|30050.4|29938.4|30037.6|29925.6|30054.3|29942.3|30030.7|29918.7|346
1652743500000|2022-05-16 23:25:00|30031.9|29919.9|30047.5|29935.5|30117.4|30005.4|30031.9|29919.9|421
1652743800000|2022-05-16 23:30:00|30044.9|29932.9|29940.4|29828.4|30081.3|29969.3|29936.7|29824.7|525
1652744100000|2022-05-16 23:35:00|29937.2|29825.2|29948.8|29836.8|29952.2|29840.2|29875.1|29763.1|558
1652744400000|2022-05-16 23:40:00|29949.7|29837.7|29921.3|29809.3|29956|29844|29904.1|29792.1|684
1652744700000|2022-05-16 23:45:00|29921.2|29809.2|29895|29783|29928.6|29816.6|29857.1|29745.1|663
1652745000000|2022-05-16 23:50:00|29893.6|29781.6|29895.6|29783.6|29922.4|29810.4|29881.9|29769.9|500
1652745300000|2022-05-16 23:55:00|29895.7|29783.7|29882.2|29770.2|29922.1|29810.1|29855.4|29743.4|437
1652745600000|2022-05-17 00:00:00|29885.3|29773.3|29896.6|29784.6|29930.7|29818.7|29838.8|29726.8|691
1652745900000|2022-05-17 00:05:00|29896.7|29784.7|29945|29833|29946.6|29834.6|29889.9|29777.9|707
1652746200000|2022-05-17 00:10:00|29948|29836|29946.1|29834.1|29972.3|29860.3|29909.7|29797.7|631
1652746500000|2022-05-17 00:15:00|29947.2|29835.2|30087.5|29975.5|30095.3|29983.3|29931.4|29819.4|732
1652746800000|2022-05-17 00:20:00|30087.1|29975.1|30048.2|29936.2|30100.8|29988.8|30045.2|29933.2|613
1652747100000|2022-05-17 00:25:00|30045.2|29933.2|30037.9|29925.9|30069.3|29957.3|30009.2|29897.2|644
1652747400000|2022-05-17 00:30:00|30039.6|29927.6|30031.3|29919.3|30053.2|29941.2|30010.1|29898.1|388
1652747700000|2022-05-17 00:35:00|30030|29918|30062.6|29950.6|30088.2|29976.2|30029|29917|525
1652748000000|2022-05-17 00:40:00|30061.3|29949.3|30147.3|30035.3|30147.6|30035.6|30058.8|29946.8|532
1652748300000|2022-05-17 00:45:00|30147.5|30035.5|30103|29991|30155.4|30043.4|30095|29983|523
1652748600000|2022-05-17 00:50:00|30110.8|29998.8|30209.1|30097.1|30242.2|30130.2|30095.7|29983.7|677
1652748900000|2022-05-17 00:55:00|30209.2|30097.2|30175.1|30063.1|30210.3|30098.3|30165.9|30053.9|496
1652749200000|2022-05-17 01:00:00|30176.9|30064.9|30146.8|30034.8|30197.4|30085.4|30132.3|30020.3|460
1652749500000|2022-05-17 01:05:00|30147.1|30035.1|30043.8|29931.8|30150.3|30038.3|30022.8|29910.8|396
1652749800000|2022-05-17 01:10:00|30041.5|29929.5|29964.3|29852.3|30053|29941|29964.3|29852.3|654
1652750100000|2022-05-17 01:15:00|29973.5|29861.5|29925.4|29813.4|29976.7|29864.7|29895.5|29783.5|631
1652750400000|2022-05-17 01:20:00|29925.1|29813.1|29935.4|29823.4|29937.8|29825.8|29917|29805|538
1652750700000|2022-05-17 01:25:00|29935.3|29823.3|29871.5|29759.5|29940.1|29828.1|29870.2|29758.2|406
1652751000000|2022-05-17 01:30:00|29871.6|29759.6|29841.1|29729.1|29891.7|29779.7|29811.6|29699.6|634
1652751300000|2022-05-17 01:35:00|29841.5|29729.5|29936|29824|29936.9|29824.9|29838.6|29726.6|588
1652751600000|2022-05-17 01:40:00|29932.4|29820.4|29903.6|29791.6|29945|29833|29891.1|29779.1|535
1652751900000|2022-05-17 01:45:00|29903.9|29791.9|29915.9|29803.9|29940.7|29828.7|29894.4|29782.4|559
1652752200000|2022-05-17 01:50:00|29916.4|29804.4|30032.9|29920.9|30043.3|29931.3|29916.2|29804.2|481
1652752500000|2022-05-17 01:55:00|30035.3|29923.3|30016.6|29904.6|30053.4|29941.4|30002.2|29890.2|576
1652752800000|2022-05-17 02:00:00|30016.5|29904.5|30016.5|29904.5|30051.9|29939.9|29992.5|29880.5|315
1652753100000|2022-05-17 02:05:00|30021.9|29909.9|30032.6|29920.6|30045.5|29933.5|29995.2|29883.2|324
1652753400000|2022-05-17 02:10:00|30036.7|29924.7|30103.6|29991.6|30148.8|30036.8|30032.6|29920.6|525
1652753700000|2022-05-17 02:15:00|30103.7|29991.7|30045.6|29933.6|30120.9|30008.9|30044.2|29932.2|508
1652754000000|2022-05-17 02:20:00|30044.9|29932.9|29981.9|29869.9|30046.6|29934.6|29960.5|29848.5|513
1652754300000|2022-05-17 02:25:00|29981.8|29869.8|29930.4|29818.4|29984.2|29872.2|29928.4|29816.4|488
1652754600000|2022-05-17 02:30:00|29930.7|29818.7|29966.2|29854.2|29980.9|29868.9|29914.4|29802.4|383
1652754900000|2022-05-17 02:35:00|29968.6|29856.6|29999.4|29887.4|30002.2|29890.2|29963.4|29851.4|201
1652755200000|2022-05-17 02:40:00|29999.2|29887.2|29986.9|29874.9|30012|29900|29972.3|29860.3|272
1652755500000|2022-05-17 02:45:00|29986.8|29874.8|30026.8|29914.8|30055.3|29943.3|29986.4|29874.4|303
1652755800000|2022-05-17 02:50:00|30028.5|29916.5|30041.7|29929.7|30045.5|29933.5|29977.1|29865.1|458
1652756100000|2022-05-17 02:55:00|30038|29926|30075.5|29963.5|30075.9|29963.9|30037.6|29925.6|333
1652756400000|2022-05-17 03:00:00|30075.9|29963.9|30056|29944|30076.8|29964.8|30034.7|29922.7|482
1652756700000|2022-05-17 03:05:00|30057.2|29945.2|30185.7|30073.7|30187.8|30075.8|30056|29944|511
1652757000000|2022-05-17 03:10:00|30187.7|30075.7|30166.6|30054.6|30225.5|30113.5|30154.8|30042.8|594
1652757300000|2022-05-17 03:15:00|30166.8|30054.8|30170.6|30058.6|30196.9|30084.9|30137.2|30025.2|504
1652757600000|2022-05-17 03:20:00|30171.8|30059.8|30225.9|30113.9|30262.8|30150.8|30169.8|30057.8|601
1652757900000|2022-05-17 03:25:00|30224.3|30112.3|30232.9|30120.9|30244.4|30132.4|30221.7|30109.7|553
1652758200000|2022-05-17 03:30:00|30234.9|30122.9|30351.4|30239.4|30381.7|30269.7|30197|30085|654
1652758500000|2022-05-17 03:35:00|30350.8|30238.8|30480.3|30368.3|30514|30402|30336.3|30224.3|728
1652758800000|2022-05-17 03:40:00|30471.9|30359.9|30411.8|30299.8|30476.1|30364.1|30395.1|30283.1|607
1652759100000|2022-05-17 03:45:00|30412.5|30300.5|30441.2|30329.2|30441.2|30329.2|30375.4|30263.4|615
1652759400000|2022-05-17 03:50:00|30442|30330|30421.5|30309.5|30505.3|30393.3|30416|30304|591
1652759700000|2022-05-17 03:55:00|30419.6|30307.6|30379.4|30267.4|30435.7|30323.7|30376.6|30264.6|637
1652760000000|2022-05-17 04:00:00|30378.5|30266.5|30318.5|30206.5|30403|30291|30317.8|30205.8|612
1652760300000|2022-05-17 04:05:00|30318.3|30206.3|30310.7|30198.7|30345.2|30233.2|30295.5|30183.5|723
1652760600000|2022-05-17 04:10:00|30310|30198|30336.4|30224.4|30342.4|30230.4|30306.8|30194.8|603
1652760900000|2022-05-17 04:15:00|30335.8|30223.8|30310.1|30198.1|30335.8|30223.8|30297|30185|543
1652761200000|2022-05-17 04:20:00|30312.5|30200.5|30294.5|30182.5|30321|30209|30286.6|30174.6|447
1652761500000|2022-05-17 04:25:00|30294.4|30182.4|30282|30170|30309.4|30197.4|30262.9|30150.9|418
1652761800000|2022-05-17 04:30:00|30282.1|30170.1|30347.9|30235.9|30348.2|30236.2|30275.3|30163.3|562
1652762100000|2022-05-17 04:35:00|30348.4|30236.4|30394.1|30282.1|30450.3|30338.3|30343.8|30231.8|663
1652762400000|2022-05-17 04:40:00|30394.6|30282.6|30343.4|30231.4|30414.2|30302.2|30318.1|30206.1|506
1652762700000|2022-05-17 04:45:00|30344.3|30232.3|30394.9|30282.9|30417.5|30305.5|30336|30224|537
1652763000000|2022-05-17 04:50:00|30394|30282|30407.5|30295.5|30424.7|30312.7|30389.2|30277.2|528
1652763300000|2022-05-17 04:55:00|30412.3|30300.3|30392.7|30280.7|30422.1|30310.1|30366.8|30254.8|468
1652763600000|2022-05-17 05:00:00|30392.9|30280.9|30399.6|30287.6|30426.9|30314.9|30382.1|30270.1|418
1652763900000|2022-05-17 05:05:00|30395.8|30283.8|30360.2|30248.2|30401.7|30289.7|30360.2|30248.2|400
1652764200000|2022-05-17 05:10:00|30364.1|30252.1|30333.7|30221.7|30369.4|30257.4|30331.9|30219.9|323
1652764500000|2022-05-17 05:15:00|30335|30223|30352.3|30240.3|30353|30241|30303|30191|369
1652764800000|2022-05-17 05:20:00|30352.9|30240.9|30348.6|30236.6|30358.3|30246.3|30338.8|30226.8|489
1652765100000|2022-05-17 05:25:00|30348.7|30236.7|30327.5|30215.5|30353.4|30241.4|30316.5|30204.5|346
1652765400000|2022-05-17 05:30:00|30328.7|30216.7|30318.9|30206.9|30334.6|30222.6|30313.4|30201.4|336
1652765700000|2022-05-17 05:35:00|30315.6|30203.6|30370.9|30258.9|30391.1|30279.1|30315.6|30203.6|463
1652766000000|2022-05-17 05:40:00|30371.4|30259.4|30407.6|30295.6|30414.1|30302.1|30370.9|30258.9|406
1652766300000|2022-05-17 05:45:00|30409.2|30297.2|30472|30360|30494.8|30382.8|30409.2|30297.2|556
1652766600000|2022-05-17 05:50:00|30474.6|30362.6|30476.3|30364.3|30480.7|30368.7|30458.5|30346.5|460
1652766900000|2022-05-17 05:55:00|30476.5|30364.5|30487|30375|30537.2|30425.2|30464.8|30352.8|417
1652767200000|2022-05-17 06:00:00|30487.5|30375.5|30429.6|30317.6|30495.6|30383.6|30415.1|30303.1|388
1652767500000|2022-05-17 06:05:00|30428.9|30316.9|30402.2|30290.2|30432.7|30320.7|30395.6|30283.6|553
1652767800000|2022-05-17 06:10:00|30402.1|30290.1|30398.1|30286.1|30416.4|30304.4|30395.4|30283.4|362
1652768100000|2022-05-17 06:15:00|30394.5|30282.5|30403.9|30291.9|30430.1|30318.1|30376.1|30264.1|298
1652768400000|2022-05-17 06:20:00|30402.5|30290.5|30397.7|30285.7|30403.9|30291.9|30382.8|30270.8|261
1652768700000|2022-05-17 06:25:00|30399.2|30287.2|30391.9|30279.9|30402.3|30290.3|30388|30276|321
1652769000000|2022-05-17 06:30:00|30388.3|30276.3|30444.2|30332.2|30444.3|30332.3|30386.6|30274.6|383
1652769300000|2022-05-17 06:35:00|30444.5|30332.5|30464.2|30352.2|30475.9|30363.9|30431.2|30319.2|584
1652769600000|2022-05-17 06:40:00|30464|30352|30460.6|30348.6|30481.4|30369.4|30446.8|30334.8|517
1652769900000|2022-05-17 06:45:00|30459.7|30347.7|30531.8|30419.8|30549.1|30437.1|30418.5|30306.5|554
1652770200000|2022-05-17 06:50:00|30532.4|30420.4|30518.4|30406.4|30549.3|30437.3|30493.5|30381.5|445
1652770500000|2022-05-17 06:55:00|30518|30406|30549.8|30437.8|30549.8|30437.8|30513.9|30401.9|674
1652770800000|2022-05-17 07:00:00|30550.3|30438.3|30536.6|30424.6|30586|30474|30516.2|30404.2|418
1652771100000|2022-05-17 07:05:00|30537|30425|30486.6|30374.6|30547|30435|30475|30363|433
1652771400000|2022-05-17 07:10:00|30483.3|30371.3|30435.9|30323.9|30486.6|30374.6|30431|30319|681
1652771700000|2022-05-17 07:15:00|30430.5|30318.5|30396.1|30284.1|30435.9|30323.9|30386.8|30274.8|459
1652772000000|2022-05-17 07:20:00|30387.6|30275.6|30423.6|30311.6|30432|30320|30378.5|30266.5|487
1652772300000|2022-05-17 07:25:00|30423.5|30311.5|30389.2|30277.2|30434.4|30322.4|30385.1|30273.1|610
1652772600000|2022-05-17 07:30:00|30388.3|30276.3|30445.3|30333.3|30447.2|30335.2|30386.8|30274.8|286
1652772900000|2022-05-17 07:35:00|30445.4|30333.4|30473.9|30361.9|30489.1|30377.1|30443.6|30331.6|376
1652773200000|2022-05-17 07:40:00|30475|30363|30477.4|30365.4|30484.3|30372.3|30456.1|30344.1|444
1652773500000|2022-05-17 07:45:00|30478.9|30366.9|30480.8|30368.8|30501.3|30389.3|30465|30353|378
1652773800000|2022-05-17 07:50:00|30480.4|30368.4|30462.4|30350.4|30510.2|30398.2|30450.1|30338.1|511
1652774100000|2022-05-17 07:55:00|30462.1|30350.1|30425|30313|30463.8|30351.8|30414.9|30302.9|513
1652774400000|2022-05-17 08:00:00|30424.6|30312.6|30492.7|30380.7|30511.8|30399.8|30405.2|30293.2|465
1652774700000|2022-05-17 08:05:00|30490.9|30378.9|30534.4|30422.4|30552.6|30440.6|30489.6|30377.6|507
1652775000000|2022-05-17 08:10:00|30535|30423|30557.1|30445.1|30564.9|30452.9|30500.9|30388.9|706
1652775300000|2022-05-17 08:15:00|30557.6|30445.6|30557.6|30445.6|30566.1|30454.1|30532|30420|571
1652775600000|2022-05-17 08:20:00|30557|30445|30588.9|30476.9|30594.9|30482.9|30547.1|30435.1|569
1652775900000|2022-05-17 08:25:00|30587.8|30475.8|30560.7|30448.7|30587.8|30475.8|30530.2|30418.2|648
1652776200000|2022-05-17 08:30:00|30560.2|30448.2|30636.7|30524.7|30697.1|30585.1|30535.6|30423.6|654
1652776500000|2022-05-17 08:35:00|30638.6|30526.6|30691.6|30579.6|30714.4|30602.4|30627.3|30515.3|663
1652776800000|2022-05-17 08:40:00|30693.3|30581.3|30733.2|30621.2|30792.8|30680.8|30632.8|30520.8|673
1652777100000|2022-05-17 08:45:00|30730.8|30618.8|30659.7|30547.7|30739|30627|30659.7|30547.7|523
1652777400000|2022-05-17 08:50:00|30654.8|30542.8|30663.1|30551.1|30666.1|30554.1|30629.5|30517.5|472
1652777700000|2022-05-17 08:55:00|30657.1|30545.1|30596.9|30484.9|30661.6|30549.6|30596.5|30484.5|628
1652778000000|2022-05-17 09:00:00|30596.8|30484.8|30618.6|30506.6|30631.6|30519.6|30591.1|30479.1|628
1652778300000|2022-05-17 09:05:00|30618.4|30506.4|30635.8|30523.8|30678.8|30566.8|30613.5|30501.5|435
1652778600000|2022-05-17 09:10:00|30638.3|30526.3|30628.6|30516.6|30685|30573|30624.4|30512.4|319
1652778900000|2022-05-17 09:15:00|30620.6|30508.6|30623.8|30511.8|30655.8|30543.8|30617.4|30505.4|387
1652779200000|2022-05-17 09:20:00|30624.1|30512.1|30661.8|30549.8|30671.4|30559.4|30622.9|30510.9|366
1652779500000|2022-05-17 09:25:00|30673.9|30561.9|30709.2|30597.2|30727.9|30615.9|30668|30556|461
1652779800000|2022-05-17 09:30:00|30709.1|30597.1|30713.4|30601.4|30744.3|30632.3|30705.4|30593.4|534
1652780100000|2022-05-17 09:35:00|30713.5|30601.5|30684|30572|30722.2|30610.2|30674.3|30562.3|445
1652780400000|2022-05-17 09:40:00|30675.7|30563.7|30679.9|30567.9|30685.8|30573.8|30664.7|30552.7|224
1652780700000|2022-05-17 09:45:00|30680.3|30568.3|30640.6|30528.6|30680.7|30568.7|30630|30518|250
1652781000000|2022-05-17 09:50:00|30636.6|30524.6|30612.6|30500.6|30649.4|30537.4|30604.1|30492.1|333
1652781300000|2022-05-17 09:55:00|30611.6|30499.6|30659.3|30547.3|30666.5|30554.5|30607.4|30495.4|484
1652781600000|2022-05-17 10:00:00|30658.9|30546.9|30596.6|30484.6|30665.7|30553.7|30596.6|30484.6|373
1652781900000|2022-05-17 10:05:00|30604.7|30492.7|30620.1|30508.1|30626.4|30514.4|30576.9|30464.9|441
1652782200000|2022-05-17 10:10:00|30620.2|30508.2|30583.9|30471.9|30627.1|30515.1|30571.3|30459.3|588
1652782500000|2022-05-17 10:15:00|30583.8|30471.8|30579.4|30467.4|30595.5|30483.5|30549.7|30437.7|522
1652782800000|2022-05-17 10:20:00|30576.5|30464.5|30594.7|30482.7|30598.2|30486.2|30566.4|30454.4|481
1652783100000|2022-05-17 10:25:00|30593.8|30481.8|30598.2|30486.2|30605.3|30493.3|30590|30478|343
1652783400000|2022-05-17 10:30:00|30598.1|30486.1|30562.9|30450.9|30599.4|30487.4|30557.5|30445.5|198
1652783700000|2022-05-17 10:35:00|30562.4|30450.4|30506.9|30394.9|30571.1|30459.1|30506.9|30394.9|259
1652784000000|2022-05-17 10:40:00|30508.5|30396.5|30492.1|30380.1|30522.7|30410.7|30482.8|30370.8|407
1652784300000|2022-05-17 10:45:00|30490.6|30378.6|30538.7|30426.7|30547.7|30435.7|30490.6|30378.6|409
1652784600000|2022-05-17 10:50:00|30538.5|30426.5|30540.9|30428.9|30567|30455|30535.4|30423.4|403
1652784900000|2022-05-17 10:55:00|30530.5|30418.5|30492.8|30380.8|30542.1|30430.1|30490.1|30378.1|284
1652785200000|2022-05-17 11:00:00|30484.5|30372.5|30488.7|30376.7|30497.4|30385.4|30467.6|30355.6|645
1652785500000|2022-05-17 11:05:00|30488.9|30376.9|30505.4|30393.4|30510.9|30398.9|30488.4|30376.4|354
1652785800000|2022-05-17 11:10:00|30505.3|30393.3|30505.5|30393.5|30512.7|30400.7|30497.8|30385.8|329
1652786100000|2022-05-17 11:15:00|30505.7|30393.7|30422.7|30310.7|30540.4|30428.4|30409.6|30297.6|486
1652786400000|2022-05-17 11:20:00|30422.2|30310.2|30443.5|30331.5|30512.2|30400.2|30397.5|30285.5|595
1652786700000|2022-05-17 11:25:00|30443.4|30331.4|30444.9|30332.9|30476.4|30364.4|30443.4|30331.4|532
1652787000000|2022-05-17 11:30:00|30445.9|30333.9|30397.2|30285.2|30475.2|30363.2|30388.8|30276.8|600
1652787300000|2022-05-17 11:35:00|30397|30285|30330.1|30218.1|30402.8|30290.8|30300.9|30188.9|682
1652787600000|2022-05-17 11:40:00|30328.5|30216.5|30361|30249|30378.2|30266.2|30328.5|30216.5|486
1652787900000|2022-05-17 11:45:00|30360.9|30248.9|30387.9|30275.9|30405.5|30293.5|30357.2|30245.2|456
1652788200000|2022-05-17 11:50:00|30388.1|30276.1|30370.8|30258.8|30396.1|30284.1|30362.1|30250.1|327
1652788500000|2022-05-17 11:55:00|30370.2|30258.2|30344.1|30232.1|30436.1|30324.1|30343.9|30231.9|517
1652788800000|2022-05-17 12:00:00|30342.1|30230.1|30372.6|30260.6|30375.7|30263.7|30323.8|30211.8|506
1652789100000|2022-05-17 12:05:00|30374|30262|30441.3|30329.3|30444.1|30332.1|30352.7|30240.7|547
1652789400000|2022-05-17 12:10:00|30443.1|30331.1|30431.9|30319.9|30458|30346|30410.8|30298.8|521
1652789700000|2022-05-17 12:15:00|30423|30311|30487.8|30375.8|30522.2|30410.2|30418.9|30306.9|511
1652790000000|2022-05-17 12:20:00|30487.6|30375.6|30576.5|30464.5|30592.1|30480.1|30481.9|30369.9|689
1652790300000|2022-05-17 12:25:00|30576|30464|30544.9|30432.9|30576.6|30464.6|30503.8|30391.8|607
1652790600000|2022-05-17 12:30:00|30544.5|30432.5|30519.6|30407.6|30597.4|30485.4|30478.8|30366.8|658
1652790900000|2022-05-17 12:35:00|30520.3|30408.3|30610|30498|30658.5|30546.5|30508.2|30396.2|739
1652791200000|2022-05-17 12:40:00|30611.6|30499.6|30590.8|30478.8|30634.9|30522.9|30567|30455|553
1652791500000|2022-05-17 12:45:00|30595.6|30483.6|30619.2|30507.2|30641.1|30529.1|30594.1|30482.1|502
1652791800000|2022-05-17 12:50:00|30617.9|30505.9|30542.5|30430.5|30638.7|30526.7|30537.4|30425.4|450
1652792100000|2022-05-17 12:55:00|30543.4|30431.4|30610.4|30498.4|30624.6|30512.6|30531.9|30419.9|673
1652792400000|2022-05-17 13:00:00|30608|30496|30580.3|30468.3|30624.6|30512.6|30555.7|30443.7|496
1652792700000|2022-05-17 13:05:00|30580.5|30468.5|30525.9|30413.9|30580.9|30468.9|30519.4|30407.4|519
1652793000000|2022-05-17 13:10:00|30526|30414|30521.8|30409.8|30555.7|30443.7|30507.4|30395.4|568
1652793300000|2022-05-17 13:15:00|30523.1|30411.1|30494.4|30382.4|30546.8|30434.8|30491.8|30379.8|714
1652793600000|2022-05-17 13:20:00|30493.9|30381.9|30503.3|30391.3|30510.1|30398.1|30456|30344|663
1652793900000|2022-05-17 13:25:00|30503.4|30391.4|30549.8|30437.8|30552.2|30440.2|30473.8|30361.8|709
1652794200000|2022-05-17 13:30:00|30549.9|30437.9|30629.4|30517.4|30656.4|30544.4|30427.1|30315.1|866
1652794500000|2022-05-17 13:35:00|30628.7|30516.7|30680.1|30568.1|30714.2|30602.2|30591.7|30479.7|942
1652794800000|2022-05-17 13:40:00|30681.7|30569.7|30744|30632|30756.4|30644.4|30667.8|30555.8|915
1652795100000|2022-05-17 13:45:00|30745.2|30633.2|30636.9|30524.9|30761.3|30649.3|30636.9|30524.9|799
1652795400000|2022-05-17 13:50:00|30637.8|30525.8|30587.5|30475.5|30689.3|30577.3|30577.1|30465.1|797
1652795700000|2022-05-17 13:55:00|30586.6|30474.6|30542.8|30430.8|30624.1|30512.1|30532.4|30420.4|739
1652796000000|2022-05-17 14:00:00|30542.7|30430.7|30565.8|30453.8|30566.7|30454.7|30505.3|30393.3|711
1652796300000|2022-05-17 14:05:00|30564.1|30452.1|30460.7|30348.7|30581.1|30469.1|30433.5|30321.5|737
1652796600000|2022-05-17 14:10:00|30460.4|30348.4|30399.2|30287.2|30460.5|30348.5|30365.8|30253.8|776
1652796900000|2022-05-17 14:15:00|30396.5|30284.5|30441.5|30329.5|30448.1|30336.1|30390.4|30278.4|821
1652797200000|2022-05-17 14:20:00|30442|30330|30463.2|30351.2|30467.6|30355.6|30430.1|30318.1|869
1652797500000|2022-05-17 14:25:00|30463.6|30351.6|30359.8|30247.8|30478.6|30366.6|30358.9|30246.9|687
1652797800000|2022-05-17 14:30:00|30358.3|30246.3|30237.1|30125.1|30371.7|30259.7|30237.1|30125.1|844
1652798100000|2022-05-17 14:35:00|30235.6|30123.6|30176|30064|30238.4|30126.4|30172.1|30060.1|862
1652798400000|2022-05-17 14:40:00|30171.9|30059.9|29969.6|29857.6|30202.4|30090.4|29967.5|29855.5|975
1652798700000|2022-05-17 14:45:00|29971.2|29859.2|30009.3|29897.3|30060.3|29948.3|29965.6|29853.6|785
1652799000000|2022-05-17 14:50:00|30006.2|29894.2|30056|29944|30102.1|29990.1|29997.6|29885.6|316
1652799300000|2022-05-17 14:55:00|30058.6|29946.6|30084.1|29972.1|30123.1|30011.1|30053.1|29941.1|918
1652799600000|2022-05-17 15:00:00|30084|29972|30080.7|29968.7|30111.3|29999.3|30056.6|29944.6|873
1652799900000|2022-05-17 15:05:00|30080.3|29968.3|30129|30017|30134.9|30022.9|30080.1|29968.1|947
1652800200000|2022-05-17 15:10:00|30127.1|30015.1|30133.6|30021.6|30152.3|30040.3|30096.4|29984.4|782
1652800500000|2022-05-17 15:15:00|30134.3|30022.3|30119.9|30007.9|30141.3|30029.3|30003.9|29891.9|808
1652800800000|2022-05-17 15:20:00|30121.1|30009.1|30054.7|29942.7|30121.1|30009.1|30053.1|29941.1|753
1652801100000|2022-05-17 15:25:00|30053.5|29941.5|30030.1|29918.1|30058.7|29946.7|29996.6|29884.6|783
1652801400000|2022-05-17 15:30:00|30027.1|29915.1|30190.9|30078.9|30190.9|30078.9|30011.8|29899.8|832
1652801700000|2022-05-17 15:35:00|30190.5|30078.5|30176.5|30064.5|30249.8|30137.8|30154.6|30042.6|910
1652802000000|2022-05-17 15:40:00|30174.6|30062.6|30084.1|29972.1|30188.4|30076.4|30076.7|29964.7|703
1652802300000|2022-05-17 15:45:00|30083.5|29971.5|30160.3|30048.3|30176.5|30064.5|30083.5|29971.5|865
1652802600000|2022-05-17 15:50:00|30163.9|30051.9|30145.6|30033.6|30177.3|30065.3|30132.4|30020.4|763
1652802900000|2022-05-17 15:55:00|30144.8|30032.8|30176|30064|30181.9|30069.9|30118.4|30006.4|729
1652803200000|2022-05-17 16:00:00|30175.4|30063.4|30196.1|30084.1|30204.1|30092.1|30145.3|30033.3|653
1652803500000|2022-05-17 16:05:00|30194|30082|30079.6|29967.6|30197|30085|30076.1|29964.1|691
1652803800000|2022-05-17 16:10:00|30079.5|29967.5|30045|29933|30088.6|29976.6|30008.4|29896.4|812
1652804100000|2022-05-17 16:15:00|30045.8|29933.8|30046.1|29934.1|30090.3|29978.3|30023.4|29911.4|730
1652804400000|2022-05-17 16:20:00|30049.4|29937.4|29970|29858|30054.2|29942.2|29908.4|29796.4|673
1652804700000|2022-05-17 16:25:00|29971.5|29859.5|30041.6|29929.6|30064|29952|29960.1|29848.1|775
1652805000000|2022-05-17 16:30:00|30041.3|29929.3|30100|29988|30110.5|29998.5|30012.9|29900.9|750
1652805300000|2022-05-17 16:35:00|30109.2|29997.2|30092.6|29980.6|30152.6|30040.6|30078.4|29966.4|664
1652805600000|2022-05-17 16:40:00|30093.5|29981.5|30133.9|30021.9|30146.8|30034.8|30075.3|29963.3|641
1652805900000|2022-05-17 16:45:00|30134.8|30022.8|30184.1|30072.1|30200.7|30088.7|30128.4|30016.4|644
1652806200000|2022-05-17 16:50:00|30182.6|30070.6|30208.1|30096.1|30216.8|30104.8|30177.3|30065.3|671
1652806500000|2022-05-17 16:55:00|30207.5|30095.5|30169.2|30057.2|30234.5|30122.5|30167.5|30055.5|671
1652806800000|2022-05-17 17:00:00|30169.6|30057.6|30207.4|30095.4|30211|30099|30147.3|30035.3|669
1652807100000|2022-05-17 17:05:00|30207.1|30095.1|30225.9|30113.9|30246.6|30134.6|30186.6|30074.6|748
1652807400000|2022-05-17 17:10:00|30227.1|30115.1|30220.4|30108.4|30280.4|30168.4|30213.8|30101.8|487
1652807700000|2022-05-17 17:15:00|30209.1|30097.1|30233.1|30121.1|30248|30136|30207.8|30095.8|430
1652808000000|2022-05-17 17:20:00|30232.9|30120.9|30243.1|30131.1|30270|30158|30220|30108|577
1652808300000|2022-05-17 17:25:00|30239.7|30127.7|30205.4|30093.4|30243.1|30131.1|30201|30089|555
1652808600000|2022-05-17 17:30:00|30196.2|30084.2|30243.3|30131.3|30247.1|30135.1|30182.6|30070.6|568
1652808900000|2022-05-17 17:35:00|30242.6|30130.6|30198.4|30086.4|30273|30161|30185.6|30073.6|576
1652809200000|2022-05-17 17:40:00|30198.3|30086.3|30203.9|30091.9|30224.2|30112.2|30180.7|30068.7|438
1652809500000|2022-05-17 17:45:00|30204.5|30092.5|30243.9|30131.9|30245.8|30133.8|30186.1|30074.1|541
1652809800000|2022-05-17 17:50:00|30244.9|30132.9|30232.9|30120.9|30247.1|30135.1|30224.3|30112.3|572
1652810100000|2022-05-17 17:55:00|30233.4|30121.4|30110.5|29998.5|30243.5|30131.5|30110.5|29998.5|644
1652810400000|2022-05-17 18:00:00|30113.9|30001.9|30009.6|29897.6|30134.6|30022.6|29975.8|29863.8|737
1652810700000|2022-05-17 18:05:00|30010.5|29898.5|30249|30137|30264.8|30152.8|30004.2|29892.2|824
1652811000000|2022-05-17 18:10:00|30246.2|30134.2|29942.5|29830.5|30247.5|30135.5|29871.7|29759.7|974
1652811300000|2022-05-17 18:15:00|29942.4|29830.4|29648.8|29536.8|29947.1|29835.1|29596.6|29484.6|999
1652811600000|2022-05-17 18:20:00|29648.9|29536.9|29627.6|29515.6|29649.2|29537.2|29481.5|29369.5|993
1652811900000|2022-05-17 18:25:00|29631.8|29519.8|29629.5|29517.5|29726.3|29614.3|29597.5|29485.5|1002
1652812200000|2022-05-17 18:30:00|29623.6|29511.6|29608|29496|29689.1|29577.1|29551.4|29439.4|900
1652812500000|2022-05-17 18:35:00|29610.4|29498.4|29723|29611|29723|29611|29558.6|29446.6|932
1652812800000|2022-05-17 18:40:00|29720.9|29608.9|29802.8|29690.8|29825.1|29713.1|29694.7|29582.7|1010
1652813100000|2022-05-17 18:45:00|29805.8|29693.8|29848|29736|29867.5|29755.5|29707.2|29595.2|938
1652813400000|2022-05-17 18:50:00|29847.3|29735.3|29837.2|29725.2|29890.6|29778.6|29775|29663|896
1652813700000|2022-05-17 18:55:00|29836.1|29724.1|29878|29766|29881.5|29769.5|29795.6|29683.6|952
1652814000000|2022-05-17 19:00:00|29875.3|29763.3|29960.6|29848.6|29964.8|29852.8|29842.4|29730.4|847
1652814300000|2022-05-17 19:05:00|29963.6|29851.6|30183.1|30071.1|30304.4|30192.4|29956.3|29844.3|1008
1652814600000|2022-05-17 19:10:00|30179.2|30067.2|30130.8|30018.8|30199.2|30087.2|30098.3|29986.3|961
1652814900000|2022-05-17 19:15:00|30132.4|30020.4|30123.5|30011.5|30174.3|30062.3|30109|29997|769
1652815200000|2022-05-17 19:20:00|30127.6|30015.6|30226.1|30114.1|30236.2|30124.2|30125.8|30013.8|860
1652815500000|2022-05-17 19:25:00|30221.4|30109.4|30240.8|30128.8|30261.1|30149.1|30210.7|30098.7|912
1652815800000|2022-05-17 19:30:00|30243.6|30131.6|30292|30180|30316.9|30204.9|30236.5|30124.5|681
1652816100000|2022-05-17 19:35:00|30291.2|30179.2|30223.7|30111.7|30336.3|30224.3|30217.6|30105.6|711
1652816400000|2022-05-17 19:40:00|30226.1|30114.1|30204|30092|30246.5|30134.5|30191|30079|818
1652816700000|2022-05-17 19:45:00|30203.2|30091.2|30075.1|29963.1|30203.4|30091.4|30068.4|29956.4|886
1652817000000|2022-05-17 19:50:00|30072.6|29960.6|30114.8|30002.8|30134.3|30022.3|30065.9|29953.9|772
1652817300000|2022-05-17 19:55:00|30114.5|30002.5|30119.3|30007.3|30181.6|30069.6|30071.9|29959.9|853
1652817600000|2022-05-17 20:00:00|30120.1|30008.1|30106.8|29994.8|30135.8|30023.8|30081.5|29969.5|716
1652817900000|2022-05-17 20:05:00|30105.2|29993.2|30096.8|29984.8|30154.8|30042.8|30076.7|29964.7|690
1652818200000|2022-05-17 20:10:00|30096.9|29984.9|30096.7|29984.7|30124.1|30012.1|30079.7|29967.7|650
1652818500000|2022-05-17 20:15:00|30097.8|29985.8|30151.7|30039.7|30154.6|30042.6|30091.3|29979.3|599
1652818800000|2022-05-17 20:20:00|30151|30039|30213.2|30101.2|30224.2|30112.2|30135.3|30023.3|560
1652819100000|2022-05-17 20:25:00|30212.9|30100.9|30171.9|30059.9|30224.9|30112.9|30168.4|30056.4|542
1652819400000|2022-05-17 20:30:00|30172.1|30060.1|30189.6|30077.6|30232.6|30120.6|30141.4|30029.4|608
1652819700000|2022-05-17 20:35:00|30183.5|30071.5|30200.3|30088.3|30217.8|30105.8|30176.4|30064.4|617
1652820000000|2022-05-17 20:40:00|30200.8|30088.8|30214|30102|30225.8|30113.8|30177.1|30065.1|529
1652820300000|2022-05-17 20:45:00|30213.9|30101.9|30224.6|30112.6|30232.3|30120.3|30203.8|30091.8|541
1652820600000|2022-05-17 20:50:00|30220.7|30108.7|30224.6|30112.6|30224.6|30112.6|30215.5|30103.5|16
1652820900000|2022-05-17 20:55:00|30163.1|30051.1|30134.9|30022.9|30179.5|30067.5|30125.2|30013.2|465
1652821200000|2022-05-17 21:00:00|30135.6|30023.6|30222.7|30110.7|30232.2|30120.2|30110.8|29998.8|688
1652821500000|2022-05-17 21:05:00|30223|30111|30215.9|30103.9|30225|30113|30199|30087|642
1652821800000|2022-05-17 21:10:00|30216.4|30104.4|30230.8|30118.8|30230.8|30118.8|30209.4|30097.4|517
1652822100000|2022-05-17 21:15:00|30227|30115|30214.1|30102.1|30233.3|30121.3|30209.8|30097.8|344
1652822400000|2022-05-17 21:20:00|30216.8|30104.8|30282.5|30170.5|30305.3|30193.3|30216.8|30104.8|355
1652822700000|2022-05-17 21:25:00|30283|30171|30292.6|30180.6|30301.4|30189.4|30267.3|30155.3|572
1652823000000|2022-05-17 21:30:00|30291.3|30179.3|30498.8|30386.8|30506.2|30394.2|30289.7|30177.7|509
1652823300000|2022-05-17 21:35:00|30496.8|30384.8|30378|30266|30496.8|30384.8|30378|30266|591
1652823600000|2022-05-17 21:40:00|30378.9|30266.9|30467.9|30355.9|30469.8|30357.8|30378.9|30266.9|739
1652823900000|2022-05-17 21:45:00|30470.6|30358.6|30471.7|30359.7|30486.8|30374.8|30431.8|30319.8|601
1652824200000|2022-05-17 21:50:00|30471.5|30359.5|30601|30489|30678.8|30566.8|30457|30345|532
1652824500000|2022-05-17 21:55:00|30602.4|30490.4|30578.7|30466.7|30644.5|30532.5|30545.9|30433.9|750
1652824800000|2022-05-17 22:00:00|30578.5|30466.5|30538.9|30426.9|30625|30513|30526|30414|661
1652825100000|2022-05-17 22:05:00|30525.5|30413.5|30580.6|30468.6|30625.8|30513.8|30525.5|30413.5|803
1652825400000|2022-05-17 22:10:00|30577.9|30465.9|30529.7|30417.7|30586.9|30474.9|30526.6|30414.6|606
1652825700000|2022-05-17 22:15:00|30531.3|30419.3|30473.2|30361.2|30542.7|30430.7|30458.8|30346.8|685
1652826000000|2022-05-17 22:20:00|30472.9|30360.9|30397.1|30285.1|30489.3|30377.3|30395|30283|791
1652826300000|2022-05-17 22:25:00|30396.6|30284.6|30387.3|30275.3|30408|30296|30381.3|30269.3|551
1652826600000|2022-05-17 22:30:00|30387.9|30275.9|30321.9|30209.9|30389.1|30277.1|30309.5|30197.5|471
1652826900000|2022-05-17 22:35:00|30320.9|30208.9|30339.4|30227.4|30351.8|30239.8|30274.6|30162.6|646
1652827200000|2022-05-17 22:40:00|30338|30226|30312.2|30200.2|30352.6|30240.6|30309.9|30197.9|469
1652827500000|2022-05-17 22:45:00|30318.5|30206.5|30343.9|30231.9|30379.9|30267.9|30314.5|30202.5|670
1652827800000|2022-05-17 22:50:00|30345.6|30233.6|30332.4|30220.4|30354.3|30242.3|30323.9|30211.9|405
1652828100000|2022-05-17 22:55:00|30346.5|30234.5|30376.4|30264.4|30381.1|30269.1|30341.1|30229.1|525
1652828400000|2022-05-17 23:00:00|30376.1|30264.1|30471.1|30359.1|30471.1|30359.1|30376.1|30264.1|634
1652828700000|2022-05-17 23:05:00|30469.8|30357.8|30470.1|30358.1|30593|30481|30466.9|30354.9|680
1652829000000|2022-05-17 23:10:00|30466.7|30354.7|30514.5|30402.5|30540.3|30428.3|30452.9|30340.9|651
1652829300000|2022-05-17 23:15:00|30514.7|30402.7|30504.6|30392.6|30549.4|30437.4|30502.6|30390.6|650
1652829600000|2022-05-17 23:20:00|30504.5|30392.5|30561.9|30449.9|30574|30462|30499|30387|674
1652829900000|2022-05-17 23:25:00|30561.2|30449.2|30569.9|30457.9|30583.8|30471.8|30544.9|30432.9|637
1652830200000|2022-05-17 23:30:00|30569.2|30457.2|30500.1|30388.1|30569.8|30457.8|30494|30382|480
1652830500000|2022-05-17 23:35:00|30497.1|30385.1|30462.5|30350.5|30498.6|30386.6|30452.7|30340.7|399
1652830800000|2022-05-17 23:40:00|30462.6|30350.6|30488.6|30376.6|30509.1|30397.1|30455.3|30343.3|575
1652831100000|2022-05-17 23:45:00|30489.3|30377.3|30482.7|30370.7|30554.6|30442.6|30475.5|30363.5|621
1652831400000|2022-05-17 23:50:00|30484.2|30372.2|30480.5|30368.5|30532.6|30420.6|30479.6|30367.6|451
1652831700000|2022-05-17 23:55:00|30480.9|30368.9|30468|30356|30481.5|30369.5|30448|30336|493
1652832000000|2022-05-18 00:00:00|30467.8|30355.8|30497.3|30385.3|30528.6|30416.6|30448.8|30336.8|607
1652832300000|2022-05-18 00:05:00|30496.6|30384.6|30610.4|30498.4|30632.4|30520.4|30496.2|30384.2|768
1652832600000|2022-05-18 00:10:00|30608.6|30496.6|30582.8|30470.8|30647|30535|30560.4|30448.4|618
1652832900000|2022-05-18 00:15:00|30582.7|30470.7|30640.5|30528.5|30643.8|30531.8|30550.1|30438.1|440
1652833200000|2022-05-18 00:20:00|30640.8|30528.8|30618.4|30506.4|30681.7|30569.7|30600.6|30488.6|687
1652833500000|2022-05-18 00:25:00|30617.4|30505.4|30660.6|30548.6|30667.2|30555.2|30601.2|30489.2|700
1652833800000|2022-05-18 00:30:00|30663|30551|30714.8|30602.8|30714.8|30602.8|30618.7|30506.7|654
1652834100000|2022-05-18 00:35:00|30714.4|30602.4|30602.3|30490.3|30727.1|30615.1|30594.4|30482.4|576
1652834400000|2022-05-18 00:40:00|30603|30491|30573.6|30461.6|30603.7|30491.7|30560.7|30448.7|459
1652834700000|2022-05-18 00:45:00|30573.5|30461.5|30541.9|30429.9|30580.3|30468.3|30524.5|30412.5|500
1652835000000|2022-05-18 00:50:00|30542.3|30430.3|30506.5|30394.5|30555.8|30443.8|30502.6|30390.6|469
1652835300000|2022-05-18 00:55:00|30507|30395|30527.5|30415.5|30559.3|30447.3|30495.7|30383.7|505
1652835600000|2022-05-18 01:00:00|30531.2|30419.2|30490.9|30378.9|30539.4|30427.4|30478.6|30366.6|581
1652835900000|2022-05-18 01:05:00|30492.2|30380.2|30440.1|30328.1|30500|30388|30429.5|30317.5|446
1652836200000|2022-05-18 01:10:00|30441|30329|30442.6|30330.6|30468.2|30356.2|30430.2|30318.2|420
1652836500000|2022-05-18 01:15:00|30442|30330|30454.8|30342.8|30474.6|30362.6|30434.1|30322.1|460
1652836800000|2022-05-18 01:20:00|30456|30344|30432.8|30320.8|30474.4|30362.4|30431.1|30319.1|463
1652837100000|2022-05-18 01:25:00|30431.1|30319.1|30379.2|30267.2|30437.6|30325.6|30371.8|30259.8|600
1652837400000|2022-05-18 01:30:00|30379.7|30267.7|30400.4|30288.4|30404.9|30292.9|30357.1|30245.1|587
1652837700000|2022-05-18 01:35:00|30401.4|30289.4|30409.1|30297.1|30410.3|30298.3|30389.5|30277.5|352
1652838000000|2022-05-18 01:40:00|30406.4|30294.4|30358.6|30246.6|30406.4|30294.4|30358.6|30246.6|412
1652838300000|2022-05-18 01:45:00|30361.6|30249.6|30280.5|30168.5|30361.6|30249.6|30270.1|30158.1|471
1652838600000|2022-05-18 01:50:00|30283.3|30171.3|30222.6|30110.6|30283.3|30171.3|30198.3|30086.3|527
1652838900000|2022-05-18 01:55:00|30220.7|30108.7|30139.8|30027.8|30242|30130|30093.6|29981.6|718
1652839200000|2022-05-18 02:00:00|30138.3|30026.3|30176.3|30064.3|30177.4|30065.4|30103.6|29991.6|599
1652839500000|2022-05-18 02:05:00|30176.4|30064.4|30162.5|30050.5|30189.8|30077.8|30157.6|30045.6|411
1652839800000|2022-05-18 02:10:00|30162.7|30050.7|30163.3|30051.3|30208.7|30096.7|30159.4|30047.4|485
1652840100000|2022-05-18 02:15:00|30166.6|30054.6|30195.9|30083.9|30195.9|30083.9|30152.5|30040.5|518
1652840400000|2022-05-18 02:20:00|30195.1|30083.1|30228|30116|30239|30127|30195.1|30083.1|502
1652840700000|2022-05-18 02:25:00|30224.4|30112.4|30208.6|30096.6|30243|30131|30190.7|30078.7|507
1652841000000|2022-05-18 02:30:00|30206|30094|30168.7|30056.7|30211.4|30099.4|30141.8|30029.8|480
1652841300000|2022-05-18 02:35:00|30170|30058|30181.4|30069.4|30192.4|30080.4|30168.7|30056.7|268
1652841600000|2022-05-18 02:40:00|30178.1|30066.1|30242.5|30130.5|30245.6|30133.6|30176|30064|522
1652841900000|2022-05-18 02:45:00|30239.1|30127.1|30224.7|30112.7|30242.9|30130.9|30188.9|30076.9|436
1652842200000|2022-05-18 02:50:00|30224.9|30112.9|30231.2|30119.2|30242.7|30130.7|30202.7|30090.7|402
1652842500000|2022-05-18 02:55:00|30231.6|30119.6|30239.5|30127.5|30249.7|30137.7|30230.5|30118.5|236
1652842800000|2022-05-18 03:00:00|30238.2|30126.2|30193.9|30081.9|30243|30131|30188.9|30076.9|378
1652843100000|2022-05-18 03:05:00|30193.7|30081.7|30171.1|30059.1|30216.6|30104.6|30171.1|30059.1|485
1652843400000|2022-05-18 03:10:00|30168.7|30056.7|29966.7|29854.7|30170.5|30058.5|29950.6|29838.6|645
1652843700000|2022-05-18 03:15:00|29966.2|29854.2|29978.9|29866.9|30038.7|29926.7|29904.8|29792.8|739
1652844000000|2022-05-18 03:20:00|29971.3|29859.3|29884.1|29772.1|30015.1|29903.1|29865.1|29753.1|795
1652844300000|2022-05-18 03:25:00|29884|29772|29909.1|29797.1|29919.1|29807.1|29850.4|29738.4|555
1652844600000|2022-05-18 03:30:00|29908.7|29796.7|29934.4|29822.4|29955|29843|29887.5|29775.5|706
1652844900000|2022-05-18 03:35:00|29934.5|29822.5|29942.5|29830.5|29942.5|29830.5|29809.9|29697.9|703
1652845200000|2022-05-18 03:40:00|29938.1|29826.1|29897.3|29785.3|29947.5|29835.5|29861.8|29749.8|611
1652845500000|2022-05-18 03:45:00|29899.1|29787.1|29913.2|29801.2|29931.9|29819.9|29875.6|29763.6|444
1652845800000|2022-05-18 03:50:00|29914.7|29802.7|29861.9|29749.9|29933.8|29821.8|29833.1|29721.1|663
1652846100000|2022-05-18 03:55:00|29861.5|29749.5|29855.4|29743.4|29882.1|29770.1|29768.2|29656.2|782
1652846400000|2022-05-18 04:00:00|29854.1|29742.1|29819.4|29707.4|29854.1|29742.1|29782.9|29670.9|747
1652846700000|2022-05-18 04:05:00|29822.1|29710.1|29837.8|29725.8|29845|29733|29819|29707|620
1652847000000|2022-05-18 04:10:00|29838|29726|29834.2|29722.2|29859.9|29747.9|29828.7|29716.7|734
1652847300000|2022-05-18 04:15:00|29835.5|29723.5|29792.7|29680.7|29858.7|29746.7|29782.9|29670.9|510
1652847600000|2022-05-18 04:20:00|29792.3|29680.3|29905.3|29793.3|29907.6|29795.6|29792|29680|645
1652847900000|2022-05-18 04:25:00|29901.9|29789.9|29888.8|29776.8|29944.9|29832.9|29881.4|29769.4|679
1652848200000|2022-05-18 04:30:00|29889.9|29777.9|29851.5|29739.5|29909.6|29797.6|29833.1|29721.1|586
1652848500000|2022-05-18 04:35:00|29852.1|29740.1|29870.2|29758.2|29896|29784|29835|29723|472
1652848800000|2022-05-18 04:40:00|29871.5|29759.5|29888.2|29776.2|29897.6|29785.6|29871.5|29759.5|501
1652849100000|2022-05-18 04:45:00|29887.6|29775.6|29911|29799|29912.6|29800.6|29850.6|29738.6|565
1652849400000|2022-05-18 04:50:00|29911.9|29799.9|29888.9|29776.9|29926.2|29814.2|29877.7|29765.7|480
1652849700000|2022-05-18 04:55:00|29878.6|29766.6|29850.4|29738.4|29896.7|29784.7|29820.8|29708.8|573
1652850000000|2022-05-18 05:00:00|29848.9|29736.9|29824.2|29712.2|29877|29765|29824.2|29712.2|487
1652850300000|2022-05-18 05:05:00|29824.3|29712.3|30013.3|29901.3|30013.3|29901.3|29824.3|29712.3|608
1652850600000|2022-05-18 05:10:00|30015.5|29903.5|29952|29840|30017.4|29905.4|29947.7|29835.7|501
1652850900000|2022-05-18 05:15:00|29952.4|29840.4|30018.8|29906.8|30052.7|29940.7|29952.4|29840.4|698
1652851200000|2022-05-18 05:20:00|30018.9|29906.9|30011.6|29899.6|30048.7|29936.7|30000.5|29888.5|684
1652851500000|2022-05-18 05:25:00|30008.3|29896.3|29990.1|29878.1|30016.9|29904.9|29980.2|29868.2|576
1652851800000|2022-05-18 05:30:00|29990.9|29878.9|30049.2|29937.2|30056.8|29944.8|29986.1|29874.1|634
1652852100000|2022-05-18 05:35:00|30048.2|29936.2|29996.6|29884.6|30057.3|29945.3|29987.6|29875.6|399
1652852400000|2022-05-18 05:40:00|29995.1|29883.1|29989.2|29877.2|29996.6|29884.6|29977.6|29865.6|250
1652852700000|2022-05-18 05:45:00|29982.4|29870.4|30018.5|29906.5|30032.9|29920.9|29969.4|29857.4|566
1652853000000|2022-05-18 05:50:00|30019.1|29907.1|30032.4|29920.4|30048.8|29936.8|30011.5|29899.5|517
1652853300000|2022-05-18 05:55:00|30032.3|29920.3|30053|29941|30059.6|29947.6|30027.4|29915.4|688
1652853600000|2022-05-18 06:00:00|30053.9|29941.9|30090.3|29978.3|30104.5|29992.5|30031|29919|779
1652853900000|2022-05-18 06:05:00|30090.6|29978.6|30087|29975|30106.6|29994.6|30084.8|29972.8|700
1652854200000|2022-05-18 06:10:00|30086.5|29974.5|30087.7|29975.7|30094.3|29982.3|30045.1|29933.1|719
1652854500000|2022-05-18 06:15:00|30088.3|29976.3|30051.1|29939.1|30088.3|29976.3|30051.1|29939.1|692
1652854800000|2022-05-18 06:20:00|30051|29939|29950.1|29838.1|30051|29939|29932.3|29820.3|695
1652855100000|2022-05-18 06:25:00|29950.5|29838.5|29961.2|29849.2|29974.8|29862.8|29944.8|29832.8|676
1652855400000|2022-05-18 06:30:00|29961.4|29849.4|29973.4|29861.4|29978.3|29866.3|29926.9|29814.9|743
1652855700000|2022-05-18 06:35:00|29972.5|29860.5|29993.8|29881.8|30000.8|29888.8|29943.8|29831.8|619
1652856000000|2022-05-18 06:40:00|29995.1|29883.1|29991.5|29879.5|30002.8|29890.8|29970.6|29858.6|653
1652856300000|2022-05-18 06:45:00|29991.2|29879.2|29891.9|29779.9|29991.4|29879.4|29879.5|29767.5|678
1652856600000|2022-05-18 06:50:00|29891.7|29779.7|29827.6|29715.6|29891.7|29779.7|29800.4|29688.4|860
1652856900000|2022-05-18 06:55:00|29828.3|29716.3|29766.6|29654.6|29854.3|29742.3|29765.4|29653.4|784
1652857200000|2022-05-18 07:00:00|29767|29655|29835.3|29723.3|29838.1|29726.1|29710|29598|924
1652857500000|2022-05-18 07:05:00|29835.4|29723.4|29869.7|29757.7|29875.3|29763.3|29804|29692|847
1652857800000|2022-05-18 07:10:00|29869.8|29757.8|29814.2|29702.2|29869.8|29757.8|29807.1|29695.1|750
1652858100000|2022-05-18 07:15:00|29813.5|29701.5|29826|29714|29843.7|29731.7|29801.7|29689.7|716
1652858400000|2022-05-18 07:20:00|29827.1|29715.1|29834.1|29722.1|29874.9|29762.9|29819.4|29707.4|772
1652858700000|2022-05-18 07:25:00|29834.2|29722.2|29806.6|29694.6|29856|29744|29804.9|29692.9|656
1652859000000|2022-05-18 07:30:00|29806.3|29694.3|29783.4|29671.4|29846.8|29734.8|29773.6|29661.6|802
1652859300000|2022-05-18 07:35:00|29782.6|29670.6|29845.7|29733.7|29847.9|29735.9|29782.6|29670.6|560
1652859600000|2022-05-18 07:40:00|29847.2|29735.2|29863.6|29751.6|29882.8|29770.8|29836.5|29724.5|667
1652859900000|2022-05-18 07:45:00|29863.2|29751.2|29860.8|29748.8|29881|29769|29832.4|29720.4|499
1652860200000|2022-05-18 07:50:00|29860.7|29748.7|29862.6|29750.6|29862.7|29750.7|29829.4|29717.4|157
1652860500000|2022-05-18 07:55:00|29862.8|29750.8|29937.8|29825.8|29942.1|29830.1|29857.8|29745.8|562
1652860800000|2022-05-18 08:00:00|29938.6|29826.6|29950.2|29838.2|29973.7|29861.7|29915.8|29803.8|495
1652861100000|2022-05-18 08:05:00|29949.8|29837.8|29908.6|29796.6|29954.3|29842.3|29895.7|29783.7|412
1652861400000|2022-05-18 08:10:00|29909.8|29797.8|29885.9|29773.9|29913.2|29801.2|29868.1|29756.1|310
1652861700000|2022-05-18 08:15:00|29883.9|29771.9|29818.6|29706.6|29929.6|29817.6|29806.2|29694.2|573
1652862000000|2022-05-18 08:20:00|29818.7|29706.7|29804.4|29692.4|29833|29721|29767.4|29655.4|364
1652862300000|2022-05-18 08:25:00|29803.7|29691.7|29834.8|29722.8|29851.7|29739.7|29797.2|29685.2|340
1652862600000|2022-05-18 08:30:00|29836.4|29724.4|29786.2|29674.2|29867.8|29755.8|29778.3|29666.3|315
1652862900000|2022-05-18 08:35:00|29787.5|29675.5|29788.3|29676.3|29818.6|29706.6|29775.5|29663.5|417
1652863200000|2022-05-18 08:40:00|29784.8|29672.8|29805.9|29693.9|29848.8|29736.8|29784.8|29672.8|521
1652863500000|2022-05-18 08:45:00|29807.3|29695.3|29819.6|29707.6|29845.8|29733.8|29803.2|29691.2|505
1652863800000|2022-05-18 08:50:00|29819.3|29707.3|29870.8|29758.8|29870.8|29758.8|29804.6|29692.6|571
1652864100000|2022-05-18 08:55:00|29871.5|29759.5|29894.1|29782.1|29905.8|29793.8|29870.1|29758.1|562
1652864400000|2022-05-18 09:00:00|29894.5|29782.5|29892.9|29780.9|29909|29797|29880.4|29768.4|528
1652864700000|2022-05-18 09:05:00|29892.8|29780.8|29912.9|29800.9|29914|29802|29867.4|29755.4|481
1652865000000|2022-05-18 09:10:00|29913.9|29801.9|29895.2|29783.2|29947.2|29835.2|29878|29766|569
1652865300000|2022-05-18 09:15:00|29896.6|29784.6|29808.5|29696.5|29896.9|29784.9|29793.1|29681.1|429
1652865600000|2022-05-18 09:20:00|29809.9|29697.9|29835.8|29723.8|29852|29740|29798.4|29686.4|586
1652865900000|2022-05-18 09:25:00|29835.5|29723.5|29885|29773|29899.8|29787.8|29835.1|29723.1|596
1652866200000|2022-05-18 09:30:00|29886.1|29774.1|29902.7|29790.7|29921.2|29809.2|29829.1|29717.1|566
1652866500000|2022-05-18 09:35:00|29906.2|29794.2|29909.5|29797.5|29923|29811|29889.9|29777.9|502
1652866800000|2022-05-18 09:40:00|29897.3|29785.3|29945.7|29833.7|29949.7|29837.7|29889.1|29777.1|530
1652867100000|2022-05-18 09:45:00|29948.3|29836.3|30010.6|29898.6|30036.4|29924.4|29931|29819|523
1652867400000|2022-05-18 09:50:00|30007.9|29895.9|29951.1|29839.1|30021.8|29909.8|29951.1|29839.1|456
1652867700000|2022-05-18 09:55:00|29950.4|29838.4|29979|29867|29983.4|29871.4|29918.4|29806.4|555
1652868000000|2022-05-18 10:00:00|29977.9|29865.9|30051.8|29939.8|30052.6|29940.6|29969.3|29857.3|650
1652868300000|2022-05-18 10:05:00|30052.1|29940.1|30036.1|29924.1|30052.2|29940.2|30030.3|29918.3|518
1652868600000|2022-05-18 10:10:00|30038.2|29926.2|30027.4|29915.4|30038.2|29926.2|30003.3|29891.3|590
1652868900000|2022-05-18 10:15:00|30028.7|29916.7|30014.2|29902.2|30034.3|29922.3|29973.6|29861.6|399
1652869200000|2022-05-18 10:20:00|30013.6|29901.6|30013.4|29901.4|30043.7|29931.7|30003.1|29891.1|666
1652869500000|2022-05-18 10:25:00|30013.7|29901.7|30053.2|29941.2|30065.3|29953.3|30011.5|29899.5|674
1652869800000|2022-05-18 10:30:00|30052.9|29940.9|30001.6|29889.6|30056.5|29944.5|29996.4|29884.4|307
1652870100000|2022-05-18 10:35:00|30001.1|29889.1|29973|29861|30001.4|29889.4|29960.6|29848.6|454
1652870400000|2022-05-18 10:40:00|29973.1|29861.1|29947.4|29835.4|29973.3|29861.3|29944.4|29832.4|377
1652870700000|2022-05-18 10:45:00|29947.5|29835.5|29934.5|29822.5|29949.4|29837.4|29929.4|29817.4|203
1652871000000|2022-05-18 10:50:00|29935.6|29823.6|29982.9|29870.9|29993.9|29881.9|29935.2|29823.2|519
1652871300000|2022-05-18 10:55:00|29978.2|29866.2|29981.9|29869.9|29988|29876|29944.5|29832.5|465
1652871600000|2022-05-18 11:00:00|29983.9|29871.9|29915.1|29803.1|29999.5|29887.5|29904.2|29792.2|336
1652871900000|2022-05-18 11:05:00|29912.4|29800.4|29882.6|29770.6|29915.1|29803.1|29873.1|29761.1|517
1652872200000|2022-05-18 11:10:00|29881.1|29769.1|29870.4|29758.4|29890.4|29778.4|29869.5|29757.5|215
1652872500000|2022-05-18 11:15:00|29870.3|29758.3|29873.9|29761.9|29893.2|29781.2|29838.4|29726.4|360
1652872800000|2022-05-18 11:20:00|29873.2|29761.2|29870.9|29758.9|29897.2|29785.2|29861.4|29749.4|292
1652873100000|2022-05-18 11:25:00|29869.1|29757.1|29822.8|29710.8|29884.1|29772.1|29813.4|29701.4|475
1652873400000|2022-05-18 11:30:00|29822.7|29710.7|29846.2|29734.2|29868.1|29756.1|29799.6|29687.6|573
1652873700000|2022-05-18 11:35:00|29846.3|29734.3|29833.9|29721.9|29868.8|29756.8|29831.1|29719.1|639
1652874000000|2022-05-18 11:40:00|29837.3|29725.3|29831.9|29719.9|29843.5|29731.5|29777.8|29665.8|617
1652874300000|2022-05-18 11:45:00|29832.7|29720.7|29862.9|29750.9|29872.4|29760.4|29793|29681|557
1652874600000|2022-05-18 11:50:00|29862.8|29750.8|29881.5|29769.5|29881.5|29769.5|29829|29717|617
1652874900000|2022-05-18 11:55:00|29880.5|29768.5|29861.4|29749.4|29886.8|29774.8|29850|29738|303
1652875200000|2022-05-18 12:00:00|29857.4|29745.4|29831.6|29719.6|29868.3|29756.3|29826.6|29714.6|397
1652875500000|2022-05-18 12:05:00|29830.1|29718.1|29836.5|29724.5|29882.7|29770.7|29830.1|29718.1|437
1652875800000|2022-05-18 12:10:00|29842.5|29730.5|29758.9|29646.9|29842.5|29730.5|29758.9|29646.9|262
1652876100000|2022-05-18 12:15:00|29762.6|29650.6|29853.4|29741.4|29876.8|29764.8|29753.6|29641.6|613
1652876400000|2022-05-18 12:20:00|29854.4|29742.4|29905.4|29793.4|29919.6|29807.6|29854.4|29742.4|733
1652876700000|2022-05-18 12:25:00|29906.5|29794.5|29907.7|29795.7|29928.7|29816.7|29895.3|29783.3|679
1652877000000|2022-05-18 12:30:00|29909|29797|29908.1|29796.1|29917.6|29805.6|29846.1|29734.1|615
1652877300000|2022-05-18 12:35:00|29906.4|29794.4|29816|29704|29909.8|29797.8|29810.1|29698.1|384
1652877600000|2022-05-18 12:40:00|29815.7|29703.7|29812.5|29700.5|29831.9|29719.9|29785.4|29673.4|588
1652877900000|2022-05-18 12:45:00|29812.4|29700.4|29680.9|29568.9|29859|29747|29669.9|29557.9|651
1652878200000|2022-05-18 12:50:00|29682.9|29570.9|29587.5|29475.5|29714.4|29602.4|29556.6|29444.6|923
1652878500000|2022-05-18 12:55:00|29588.6|29476.6|29568.3|29456.3|29614.9|29502.9|29541.1|29429.1|925
1652878800000|2022-05-18 13:00:00|29566.7|29454.7|29562.1|29450.1|29631.4|29519.4|29544|29432|832
1652879100000|2022-05-18 13:05:00|29568.5|29456.5|29540.4|29428.4|29583.8|29471.8|29502.4|29390.4|781
1652879400000|2022-05-18 13:10:00|29539.5|29427.5|29639.1|29527.1|29652.5|29540.5|29538.7|29426.7|846
1652879700000|2022-05-18 13:15:00|29639.7|29527.7|29632.9|29520.9|29698.4|29586.4|29588.7|29476.7|817
1652880000000|2022-05-18 13:20:00|29633.2|29521.2|29540.9|29428.9|29636.7|29524.7|29540.9|29428.9|688
1652880300000|2022-05-18 13:25:00|29538|29426|29517.4|29405.4|29561.5|29449.5|29424.6|29312.6|593
1652880600000|2022-05-18 13:30:00|29515.1|29403.1|29561.9|29449.9|29606.1|29494.1|29438.1|29326.1|1008
1652880900000|2022-05-18 13:35:00|29561.6|29449.6|29517.9|29405.9|29622.7|29510.7|29498.8|29386.8|968
1652881200000|2022-05-18 13:40:00|29516.3|29404.3|29359.2|29247.2|29518.6|29406.6|29306.1|29194.1|1007
1652881500000|2022-05-18 13:45:00|29357.6|29245.6|29432|29320|29442.9|29330.9|29350.8|29238.8|897
1652881800000|2022-05-18 13:50:00|29430.7|29318.7|29440.2|29328.2|29493.7|29381.7|29387|29275|941
1652882100000|2022-05-18 13:55:00|29439.3|29327.3|29360.6|29248.6|29457.5|29345.5|29347.7|29235.7|893
1652882400000|2022-05-18 14:00:00|29360.8|29248.8|29381.1|29269.1|29405.7|29293.7|29324.9|29212.9|937
1652882700000|2022-05-18 14:05:00|29375.5|29263.5|29398.9|29286.9|29457.1|29345.1|29370.4|29258.4|878
1652883000000|2022-05-18 14:10:00|29391.5|29279.5|29429.5|29317.5|29440.9|29328.9|29342.8|29230.8|900
1652883300000|2022-05-18 14:15:00|29429|29317|29495.4|29383.4|29502.1|29390.1|29402.3|29290.3|926
1652883600000|2022-05-18 14:20:00|29494.6|29382.6|29469.1|29357.1|29511.6|29399.6|29443.2|29331.2|870
1652883900000|2022-05-18 14:25:00|29469.9|29357.9|29402.8|29290.8|29499.6|29387.6|29389|29277|659
1652884200000|2022-05-18 14:30:00|29396.3|29284.3|29373.5|29261.5|29436.2|29324.2|29364.1|29252.1|811
1652884500000|2022-05-18 14:35:00|29373.6|29261.6|29282.4|29170.4|29373.6|29261.6|29235.7|29123.7|849
1652884800000|2022-05-18 14:40:00|29283.4|29171.4|29166.6|29054.6|29290.2|29178.2|29145.6|29033.6|1010
1652885100000|2022-05-18 14:45:00|29165.5|29053.5|29243.4|29131.4|29264.6|29152.6|29080.8|28968.8|1026
1652885400000|2022-05-18 14:50:00|29243.5|29131.5|29217.8|29105.8|29253.5|29141.5|29188.6|29076.6|920
1652885700000|2022-05-18 14:55:00|29216.7|29104.7|29256.2|29144.2|29268|29156|29183.7|29071.7|866
1652886000000|2022-05-18 15:00:00|29255|29143|29204.1|29092.1|29255|29143|29167.6|29055.6|804
1652886300000|2022-05-18 15:05:00|29198.1|29086.1|29199.2|29087.2|29224.2|29112.2|29154.6|29042.6|811
1652886600000|2022-05-18 15:10:00|29198.7|29086.7|29195.9|29083.9|29203.1|29091.1|29115.7|29003.7|741
1652886900000|2022-05-18 15:15:00|29195.2|29083.2|29066.3|28954.3|29197.9|29085.9|29055.9|28943.9|810
1652887200000|2022-05-18 15:20:00|29065.5|28953.5|28956|28844|29066.3|28954.3|28892.4|28780.4|958
1652887500000|2022-05-18 15:25:00|28957.9|28845.9|29025.4|28913.4|29033.7|28921.7|28922.7|28810.7|888
1652887800000|2022-05-18 15:30:00|29025.8|28913.8|29043.8|28931.8|29044.9|28932.9|28904.9|28792.9|922
1652888100000|2022-05-18 15:35:00|29044.8|28932.8|29056.6|28944.6|29098.8|28986.8|29030.8|28918.8|876
1652888400000|2022-05-18 15:40:00|29050.7|28938.7|29056|28944|29067.6|28955.6|28995.9|28883.9|816
1652888700000|2022-05-18 15:45:00|29054.7|28942.7|29053.5|28941.5|29059.2|28947.2|29002.3|28890.3|749
1652889000000|2022-05-18 15:50:00|29053.1|28941.1|28940.8|28828.8|29081.6|28969.6|28930.2|28818.2|712
1652889300000|2022-05-18 15:55:00|28939.6|28827.6|28999.5|28887.5|29010.2|28898.2|28936.3|28824.3|932
1652889600000|2022-05-18 16:00:00|28999.7|28887.7|28895.9|28783.9|29008.2|28896.2|28895.8|28783.8|724
1652889900000|2022-05-18 16:05:00|28896.2|28784.2|28844.2|28732.2|28942|28830|28800.6|28688.6|972
1652890200000|2022-05-18 16:10:00|28844|28732|28908.4|28796.4|28908.6|28796.6|28762.3|28650.3|944
1652890500000|2022-05-18 16:15:00|28910.8|28798.8|28987.4|28875.4|29036.5|28924.5|28876.6|28764.6|994
1652890800000|2022-05-18 16:20:00|28986.6|28874.6|28867.2|28755.2|29001.5|28889.5|28842.6|28730.6|866
1652891100000|2022-05-18 16:25:00|28863.9|28751.9|29004.6|28892.6|29033.3|28921.3|28860.1|28748.1|906
1652891400000|2022-05-18 16:30:00|29004.5|28892.5|29220.9|29108.9|29220.9|29108.9|28948.6|28836.6|780
1652891700000|2022-05-18 16:35:00|29216.6|29104.6|29068.6|28956.6|29258.7|29146.7|29036|28924|906
1652892000000|2022-05-18 16:40:00|29070.7|28958.7|29027.9|28915.9|29071.2|28959.2|28995.7|28883.7|723
1652892300000|2022-05-18 16:45:00|29027.2|28915.2|29155.5|29043.5|29163.4|29051.4|29006.9|28894.9|813
1652892600000|2022-05-18 16:50:00|29153.3|29041.3|29211.1|29099.1|29259.1|29147.1|29143.1|29031.1|859
1652892900000|2022-05-18 16:55:00|29211.2|29099.2|29240.2|29128.2|29241|29129|29145.3|29033.3|861
1652893200000|2022-05-18 17:00:00|29240.1|29128.1|29178.8|29066.8|29243.6|29131.6|29171.6|29059.6|664
1652893500000|2022-05-18 17:05:00|29178.6|29066.6|29082.9|28970.9|29178.9|29066.9|29069.8|28957.8|625
1652893800000|2022-05-18 17:10:00|29083.1|28971.1|29062.1|28950.1|29106.3|28994.3|29040.7|28928.7|646
1652894100000|2022-05-18 17:15:00|29057|28945|29072.7|28960.7|29097.2|28985.2|29047.7|28935.7|622
1652894400000|2022-05-18 17:20:00|29074.5|28962.5|29103.9|28991.9|29174.8|29062.8|29063.2|28951.2|694
1652894700000|2022-05-18 17:25:00|29103.7|28991.7|29125.1|29013.1|29141.3|29029.3|29071.7|28959.7|793
1652895000000|2022-05-18 17:30:00|29124.7|29012.7|29188.3|29076.3|29191.1|29079.1|29083.1|28971.1|647
1652895300000|2022-05-18 17:35:00|29187.6|29075.6|29186.7|29074.7|29196.9|29084.9|29144.8|29032.8|780
1652895600000|2022-05-18 17:40:00|29186|29074|29075.6|28963.6|29186.7|29074.7|29045.9|28933.9|634
1652895900000|2022-05-18 17:45:00|29074.8|28962.8|29041.1|28929.1|29092.8|28980.8|29029.7|28917.7|659
1652896200000|2022-05-18 17:50:00|29042|28930|29001.7|28889.7|29063.8|28951.8|28950.3|28838.3|628
1652896500000|2022-05-18 17:55:00|28998.9|28886.9|28992.6|28880.6|28999.2|28887.2|28949.1|28837.1|723
1652896800000|2022-05-18 18:00:00|28996.5|28884.5|28993.4|28881.4|29039.2|28927.2|28936|28824|749
1652897100000|2022-05-18 18:05:00|28997|28885|28956.8|28844.8|29004.6|28892.6|28901.7|28789.7|685
1652897400000|2022-05-18 18:10:00|28962.2|28850.2|28964.2|28852.2|28982.2|28870.2|28929.1|28817.1|780
1652897700000|2022-05-18 18:15:00|28964.1|28852.1|29031.9|28919.9|29063.8|28951.8|28952.4|28840.4|709
1652898000000|2022-05-18 18:20:00|29032.7|28920.7|29094|28982|29110.4|28998.4|29032.1|28920.1|755
1652898300000|2022-05-18 18:25:00|29097.3|28985.3|29174.4|29062.4|29174.5|29062.5|29097.3|28985.3|855
1652898600000|2022-05-18 18:30:00|29174.8|29062.8|29134.3|29022.3|29176.7|29064.7|29102.9|28990.9|799
1652898900000|2022-05-18 18:35:00|29133.9|29021.9|29123.2|29011.2|29151.8|29039.8|29085.6|28973.6|689
1652899200000|2022-05-18 18:40:00|29123.3|29011.3|29180.1|29068.1|29181.2|29069.2|29123.3|29011.3|720
1652899500000|2022-05-18 18:45:00|29182.5|29070.5|29208.5|29096.5|29221.2|29109.2|29141.6|29029.6|671
1652899800000|2022-05-18 18:50:00|29205.9|29093.9|29164.2|29052.2|29278.2|29166.2|29162.1|29050.1|641
1652900100000|2022-05-18 18:55:00|29162.3|29050.3|29225.1|29113.1|29268.4|29156.4|29139.4|29027.4|851
1652900400000|2022-05-18 19:00:00|29220.3|29108.3|29449.3|29337.3|29464.9|29352.9|29220.3|29108.3|886
1652900700000|2022-05-18 19:05:00|29448.3|29336.3|29413.1|29301.1|29544.7|29432.7|29412.4|29300.4|909
1652901000000|2022-05-18 19:10:00|29413.6|29301.6|29304.7|29192.7|29414|29302|29278.7|29166.7|854
1652901300000|2022-05-18 19:15:00|29303.7|29191.7|29282.3|29170.3|29347.7|29235.7|29274.6|29162.6|708
1652901600000|2022-05-18 19:20:00|29284.4|29172.4|29216.7|29104.7|29324.1|29212.1|29198|29086|633
1652901900000|2022-05-18 19:25:00|29218.5|29106.5|29248.7|29136.7|29250.9|29138.9|29203|29091|718
1652902200000|2022-05-18 19:30:00|29249.3|29137.3|29223.5|29111.5|29282.1|29170.1|29211.1|29099.1|704
1652902500000|2022-05-18 19:35:00|29223.6|29111.6|29336.8|29224.8|29378.1|29266.1|29211.3|29099.3|779
1652902800000|2022-05-18 19:40:00|29336.4|29224.4|29299.8|29187.8|29380.9|29268.9|29288|29176|835
1652903100000|2022-05-18 19:45:00|29294.2|29182.2|29319.4|29207.4|29345.6|29233.6|29288.3|29176.3|806
1652903400000|2022-05-18 19:50:00|29320.5|29208.5|29328.5|29216.5|29374.8|29262.8|29314.2|29202.2|811
1652903700000|2022-05-18 19:55:00|29328.9|29216.9|29307.1|29195.1|29366.5|29254.5|29297.2|29185.2|752
1652904000000|2022-05-18 20:00:00|29297.3|29185.3|29239.8|29127.8|29309.5|29197.5|29239.8|29127.8|617
1652904300000|2022-05-18 20:05:00|29243.9|29131.9|29142.4|29030.4|29247.1|29135.1|29127.3|29015.3|637
1652904600000|2022-05-18 20:10:00|29142.8|29030.8|29166|29054|29183|29071|29103.4|28991.4|648
1652904900000|2022-05-18 20:15:00|29165.9|29053.9|29185.2|29073.2|29185.4|29073.4|29136.8|29024.8|512
1652905200000|2022-05-18 20:20:00|29185.1|29073.1|29092.2|28980.2|29185.5|29073.5|29092.2|28980.2|598
1652905500000|2022-05-18 20:25:00|29092.1|28980.1|29107.1|28995.1|29129.1|29017.1|29083|28971|612
1652905800000|2022-05-18 20:30:00|29113.8|29001.8|29055.6|28943.6|29140.3|29028.3|29041.5|28929.5|709
1652906100000|2022-05-18 20:35:00|29057.2|28945.2|29042|28930|29066.2|28954.2|28979.1|28867.1|779
1652906400000|2022-05-18 20:40:00|29041.9|28929.9|29135.7|29023.7|29162.4|29050.4|29039.6|28927.6|621
1652906700000|2022-05-18 20:45:00|29135.6|29023.6|29178.6|29066.6|29187|29075|29127.2|29015.2|587
1652907000000|2022-05-18 20:50:00|29181.3|29069.3|29235.9|29123.9|29259.7|29147.7|29168.4|29056.4|653
1652907300000|2022-05-18 20:55:00|29235.7|29123.7|29259.9|29147.9|29264.3|29152.3|29222.4|29110.4|503
1652907600000|2022-05-18 21:00:00|29259.8|29147.8|29219.3|29107.3|29260.3|29148.3|29217.3|29105.3|743
1652907900000|2022-05-18 21:05:00|29218.5|29106.5|29250.1|29138.1|29252.7|29140.7|29198.6|29086.6|761
1652908200000|2022-05-18 21:10:00|29248.9|29136.9|29312.5|29200.5|29312.8|29200.8|29222.9|29110.9|576
1652908500000|2022-05-18 21:15:00|29311.5|29199.5|29281|29169|29311.9|29199.9|29263.1|29151.1|458
1652908800000|2022-05-18 21:20:00|29281.2|29169.2|29351.6|29239.6|29358.5|29246.5|29277.2|29165.2|751
1652909100000|2022-05-18 21:25:00|29352.1|29240.1|29313.3|29201.3|29352.1|29240.1|29308|29196|656
1652909400000|2022-05-18 21:30:00|29313.5|29201.5|29200.6|29088.6|29315.9|29203.9|29196.4|29084.4|450
1652909700000|2022-05-18 21:35:00|29195.7|29083.7|29230|29118|29231.9|29119.9|29190.7|29078.7|633
1652910000000|2022-05-18 21:40:00|29229.3|29117.3|29234.8|29122.8|29290.9|29178.9|29227.3|29115.3|611
1652910300000|2022-05-18 21:45:00|29236|29124|29229.2|29117.2|29261.6|29149.6|29218.9|29106.9|491
1652910600000|2022-05-18 21:50:00|29228.5|29116.5|29133|29021|29237.4|29125.4|29117.6|29005.6|663
1652910900000|2022-05-18 21:55:00|29132.3|29020.3|29224.4|29112.4|29224.4|29112.4|29128|29016|691
1652911200000|2022-05-18 22:00:00|29222.7|29110.7|29148.3|29036.3|29225.3|29113.3|29140.5|29028.5|705
1652911500000|2022-05-18 22:05:00|29146.5|29034.5|29159|29047|29170.7|29058.7|29126.6|29014.6|690
1652911800000|2022-05-18 22:10:00|29158.9|29046.9|29207.8|29095.8|29215.4|29103.4|29152.6|29040.6|645
1652912100000|2022-05-18 22:15:00|29209.4|29097.4|29299.4|29187.4|29299.4|29187.4|29180.9|29068.9|731
1652912400000|2022-05-18 22:20:00|29294.1|29182.1|29377.8|29265.8|29424.9|29312.9|29294.1|29182.1|827
1652912700000|2022-05-18 22:25:00|29377.5|29265.5|29092|28980|29395.7|29283.7|29062.3|28950.3|879
1652913000000|2022-05-18 22:30:00|29091.5|28979.5|29096.3|28984.3|29167.4|29055.4|29091.5|28979.5|850
1652913300000|2022-05-18 22:35:00|29094.7|28982.7|29061.4|28949.4|29120.1|29008.1|28995.9|28883.9|621
1652913600000|2022-05-18 22:40:00|29061.2|28949.2|28993.4|28881.4|29071.8|28959.8|28968.6|28856.6|794
1652913900000|2022-05-18 22:45:00|28993.8|28881.8|29003|28891|29027.6|28915.6|28944.9|28832.9|664
1652914200000|2022-05-18 22:50:00|28998.9|28886.9|28975.4|28863.4|29023.6|28911.6|28947|28835|501
1652914500000|2022-05-18 22:55:00|28974.5|28862.5|28994.1|28882.1|29032.2|28920.2|28925.9|28813.9|729
1652914800000|2022-05-18 23:00:00|28993.5|28881.5|29085.9|28973.9|29089.7|28977.7|28988.2|28876.2|630
1652915100000|2022-05-18 23:05:00|29088.5|28976.5|29071.4|28959.4|29110.9|28998.9|29068.9|28956.9|575
1652915400000|2022-05-18 23:10:00|29071|28959|29045.7|28933.7|29088.1|28976.1|29013.7|28901.7|631
1652915700000|2022-05-18 23:15:00|29050.2|28938.2|29072.3|28960.3|29082.1|28970.1|29034.1|28922.1|679
1652916000000|2022-05-18 23:20:00|29073.4|28961.4|28988.6|28876.6|29081.9|28969.9|28983.5|28871.5|446
1652916300000|2022-05-18 23:25:00|28988.9|28876.9|28849.8|28737.8|28988.9|28876.9|28790.5|28678.5|856
1652916600000|2022-05-18 23:30:00|28848.6|28736.6|28893.8|28781.8|28919.4|28807.4|28821.8|28709.8|677
1652916900000|2022-05-18 23:35:00|28896.7|28784.7|28789.6|28677.6|28927.1|28815.1|28711.1|28599.1|904
1652917200000|2022-05-18 23:40:00|28786.3|28674.3|28809.3|28697.3|28823.1|28711.1|28721.9|28609.9|871
1652917500000|2022-05-18 23:45:00|28809.1|28697.1|28795|28683|28850.8|28738.8|28775|28663|804
1652917800000|2022-05-18 23:50:00|28796|28684|28757|28645|28818.9|28706.9|28757|28645|608
1652918100000|2022-05-18 23:55:00|28756.3|28644.3|28726.3|28614.3|28785.5|28673.5|28663.1|28551.1|867
1652918400000|2022-05-19 00:00:00|28726.6|28614.6|28757.4|28645.4|28838.4|28726.4|28709.5|28597.5|894
1652918700000|2022-05-19 00:05:00|28755.3|28643.3|28851.3|28739.3|28887.6|28775.6|28715.9|28603.9|818
1652919000000|2022-05-19 00:10:00|28853.5|28741.5|28907.3|28795.3|28947.7|28835.7|28829.8|28717.8|709
1652919300000|2022-05-19 00:15:00|28908.4|28796.4|28945.4|28833.4|28999.6|28887.6|28908.4|28796.4|814
1652919600000|2022-05-19 00:20:00|28942.6|28830.6|28938.4|28826.4|28950.2|28838.2|28886.8|28774.8|659
1652919900000|2022-05-19 00:25:00|28938.3|28826.3|28931.3|28819.3|28963.6|28851.6|28914.8|28802.8|526
1652920200000|2022-05-19 00:30:00|28930.7|28818.7|28975.7|28863.7|28990.9|28878.9|28927.6|28815.6|758
1652920500000|2022-05-19 00:35:00|28976.3|28864.3|29000.8|28888.8|29063|28951|28975.4|28863.4|678
1652920800000|2022-05-19 00:40:00|29000.4|28888.4|28915.4|28803.4|29015.6|28903.6|28906.8|28794.8|509
1652921100000|2022-05-19 00:45:00|28919.4|28807.4|28983.6|28871.6|28983.6|28871.6|28914.6|28802.6|625
1652921400000|2022-05-19 00:50:00|28981.1|28869.1|28971.3|28859.3|28993.9|28881.9|28938.5|28826.5|439
1652921700000|2022-05-19 00:55:00|28967.9|28855.9|28934.9|28822.9|28970.3|28858.3|28917.6|28805.6|704
1652922000000|2022-05-19 01:00:00|28934.8|28822.8|28996.4|28884.4|29001.4|28889.4|28924.1|28812.1|737
1652922300000|2022-05-19 01:05:00|28996.3|28884.3|28949.4|28837.4|29001.4|28889.4|28948.5|28836.5|659
1652922600000|2022-05-19 01:10:00|28949.1|28837.1|29030.8|28918.8|29051.3|28939.3|28944|28832|561
1652922900000|2022-05-19 01:15:00|29031|28919|29032|28920|29051.8|28939.8|29018.8|28906.8|455
1652923200000|2022-05-19 01:20:00|29032.4|28920.4|28995.6|28883.6|29058.2|28946.2|28988|28876|579
1652923500000|2022-05-19 01:25:00|28982.4|28870.4|28999.3|28887.3|29016.4|28904.4|28979.7|28867.7|421
1652923800000|2022-05-19 01:30:00|28998.7|28886.7|28949.3|28837.3|28999.3|28887.3|28948.6|28836.6|678
1652924100000|2022-05-19 01:35:00|28943.1|28831.1|28949|28837|28966.5|28854.5|28937.2|28825.2|593
1652924400000|2022-05-19 01:40:00|28948.9|28836.9|28921|28809|28951.2|28839.2|28885.3|28773.3|456
1652924700000|2022-05-19 01:45:00|28922.4|28810.4|28888.3|28776.3|28936.7|28824.7|28864.2|28752.2|648
1652925000000|2022-05-19 01:50:00|28889|28777|28866.1|28754.1|28895.9|28783.9|28855.1|28743.1|682
1652925300000|2022-05-19 01:55:00|28862.9|28750.9|28784.8|28672.8|28870.9|28758.9|28744.4|28632.4|817
1652925600000|2022-05-19 02:00:00|28784.3|28672.3|28799.3|28687.3|28830.4|28718.4|28780.6|28668.6|730
1652925900000|2022-05-19 02:05:00|28796.5|28684.5|28782.4|28670.4|28827.2|28715.2|28781.3|28669.3|624
1652926200000|2022-05-19 02:10:00|28781.2|28669.2|28720.8|28608.8|28783.7|28671.7|28711.4|28599.4|699
1652926500000|2022-05-19 02:15:00|28719.2|28607.2|28765.4|28653.4|28765.4|28653.4|28716.2|28604.2|548
1652926800000|2022-05-19 02:20:00|28765.1|28653.1|28858.6|28746.6|28871|28759|28741.4|28629.4|677
1652927100000|2022-05-19 02:25:00|28858.4|28746.4|28836.8|28724.8|28860.9|28748.9|28824.5|28712.5|516
1652927400000|2022-05-19 02:30:00|28836.9|28724.9|28860|28748|28918.2|28806.2|28813.7|28701.7|616
1652927700000|2022-05-19 02:35:00|28859.8|28747.8|28881.4|28769.4|28881.6|28769.6|28832.1|28720.1|588
1652928000000|2022-05-19 02:40:00|28880.7|28768.7|28898.1|28786.1|28906|28794|28845.4|28733.4|696
1652928300000|2022-05-19 02:45:00|28899.7|28787.7|29159.3|29047.3|29340.2|29228.2|28893.9|28781.9|976
1652928600000|2022-05-19 02:50:00|29159.2|29047.2|29056|28944|29208.5|29096.5|29056|28944|746
1652928900000|2022-05-19 02:55:00|29052.8|28940.8|29196.2|29084.2|29200.9|29088.9|29052.8|28940.8|806
1652929200000|2022-05-19 03:00:00|29194.7|29082.7|29208.3|29096.3|29239.8|29127.8|29157.4|29045.4|696
1652929500000|2022-05-19 03:05:00|29208.6|29096.6|29287.1|29175.1|29334.2|29222.2|29203.6|29091.6|735
1652929800000|2022-05-19 03:10:00|29285.2|29173.2|29131.3|29019.3|29287.1|29175.1|29115.3|29003.3|758
1652930100000|2022-05-19 03:15:00|29134.4|29022.4|29105.6|28993.6|29147.8|29035.8|29104.1|28992.1|690
1652930400000|2022-05-19 03:20:00|29103.7|28991.7|29219.7|29107.7|29235.8|29123.8|29103.5|28991.5|740
1652930700000|2022-05-19 03:25:00|29220.2|29108.2|29205.5|29093.5|29221.7|29109.7|29170.8|29058.8|610
1652931000000|2022-05-19 03:30:00|29205.2|29093.2|29191.9|29079.9|29229.6|29117.6|29182.9|29070.9|587
1652931300000|2022-05-19 03:35:00|29190.8|29078.8|29263.7|29151.7|29269.4|29157.4|29178.5|29066.5|649
1652931600000|2022-05-19 03:40:00|29263.6|29151.6|29252.7|29140.7|29294.2|29182.2|29242.6|29130.6|649
1652931900000|2022-05-19 03:45:00|29252.1|29140.1|29288|29176|29308|29196|29251.3|29139.3|508
1652932200000|2022-05-19 03:50:00|29287.5|29175.5|29212.7|29100.7|29287.7|29175.7|29210.6|29098.6|716
1652932500000|2022-05-19 03:55:00|29213.1|29101.1|29218.4|29106.4|29242.6|29130.6|29210.6|29098.6|489
1652932800000|2022-05-19 04:00:00|29218.7|29106.7|29256.8|29144.8|29266.6|29154.6|29203.1|29091.1|731
1652933100000|2022-05-19 04:05:00|29256.9|29144.9|29293.7|29181.7|29305|29193|29254.4|29142.4|617
1652933400000|2022-05-19 04:10:00|29294.5|29182.5|29252.4|29140.4|29306|29194|29239.2|29127.2|423
1652933700000|2022-05-19 04:15:00|29251.5|29139.5|29290|29178|29305.6|29193.6|29242.7|29130.7|595
1652934000000|2022-05-19 04:20:00|29289.7|29177.7|29248.6|29136.6|29304.6|29192.6|29244.4|29132.4|411
1652934300000|2022-05-19 04:25:00|29238.8|29126.8|29175.1|29063.1|29243.9|29131.9|29175.1|29063.1|453
1652934600000|2022-05-19 04:30:00|29177.1|29065.1|29164.7|29052.7|29189.7|29077.7|29147.3|29035.3|478
1652934900000|2022-05-19 04:35:00|29165.4|29053.4|29167.7|29055.7|29184.2|29072.2|29154.1|29042.1|292
1652935200000|2022-05-19 04:40:00|29161.2|29049.2|29157.1|29045.1|29167.1|29055.1|29122.4|29010.4|445
1652935500000|2022-05-19 04:45:00|29156.6|29044.6|29142.4|29030.4|29166.7|29054.7|29128.1|29016.1|535
1652935800000|2022-05-19 04:50:00|29142.2|29030.2|29134.1|29022.1|29152.8|29040.8|29129.9|29017.9|301
1652936100000|2022-05-19 04:55:00|29134.2|29022.2|29113.4|29001.4|29150.4|29038.4|29105.1|28993.1|427
1652936400000|2022-05-19 05:00:00|29111.8|28999.8|29114.4|29002.4|29140.7|29028.7|29102.1|28990.1|425
1652936700000|2022-05-19 05:05:00|29110.5|28998.5|29145.3|29033.3|29169.2|29057.2|29110.3|28998.3|701
1652937000000|2022-05-19 05:10:00|29142.8|29030.8|29206.7|29094.7|29207.6|29095.6|29129.9|29017.9|525
1652937300000|2022-05-19 05:15:00|29207.7|29095.7|29173.9|29061.9|29213.7|29101.7|29170.6|29058.6|355
1652937600000|2022-05-19 05:20:00|29175.5|29063.5|29131.4|29019.4|29183.9|29071.9|29125.9|29013.9|212
1652937900000|2022-05-19 05:25:00|29130.9|29018.9|29126.4|29014.4|29131.4|29019.4|29091.8|28979.8|474
1652938200000|2022-05-19 05:30:00|29126.8|29014.8|29107|28995|29135|29023|29085.7|28973.7|421
1652938500000|2022-05-19 05:35:00|29106.1|28994.1|29065|28953|29126.7|29014.7|29055.2|28943.2|540
1652938800000|2022-05-19 05:40:00|29064.5|28952.5|29088.9|28976.9|29092.3|28980.3|29060.5|28948.5|579
1652939100000|2022-05-19 05:45:00|29093.3|28981.3|29082.3|28970.3|29121.4|29009.4|29075.2|28963.2|695
1652939400000|2022-05-19 05:50:00|29082.1|28970.1|29075|28963|29107.6|28995.6|29067|28955|514
1652939700000|2022-05-19 05:55:00|29074.9|28962.9|29097.9|28985.9|29118.3|29006.3|29073.3|28961.3|527
1652940000000|2022-05-19 06:00:00|29098|28986|29124|29012|29131.8|29019.8|29088.5|28976.5|563
1652940300000|2022-05-19 06:05:00|29126|29014|29203.3|29091.3|29203.3|29091.3|29124|29012|765
1652940600000|2022-05-19 06:10:00|29204|29092|29186|29074|29212.6|29100.6|29160.2|29048.2|530
1652940900000|2022-05-19 06:15:00|29184.4|29072.4|29252.7|29140.7|29270.8|29158.8|29184.4|29072.4|573
1652941200000|2022-05-19 06:20:00|29253.4|29141.4|29233.5|29121.5|29266.4|29154.4|29230.3|29118.3|415
1652941500000|2022-05-19 06:25:00|29234.5|29122.5|29257.4|29145.4|29279.3|29167.3|29230|29118|554
1652941800000|2022-05-19 06:30:00|29254.7|29142.7|29276.7|29164.7|29295|29183|29246.7|29134.7|414
1652942100000|2022-05-19 06:35:00|29272.1|29160.1|29249.9|29137.9|29276.7|29164.7|29247.6|29135.6|494
1652942400000|2022-05-19 06:40:00|29253|29141|29181.9|29069.9|29259|29147|29175.5|29063.5|464
1652942700000|2022-05-19 06:45:00|29185.1|29073.1|29215.9|29103.9|29217.4|29105.4|29173.7|29061.7|601
1652943000000|2022-05-19 06:50:00|29214.7|29102.7|29289.8|29177.8|29319.8|29207.8|29208.7|29096.7|675
1652943300000|2022-05-19 06:55:00|29289.3|29177.3|29339.9|29227.9|29432.5|29320.5|29274|29162|480
1652943600000|2022-05-19 07:00:00|29342.1|29230.1|29307.1|29195.1|29369|29257|29284.1|29172.1|608
1652943900000|2022-05-19 07:05:00|29307.4|29195.4|29361|29249|29361.7|29249.7|29302.9|29190.9|645
1652944200000|2022-05-19 07:10:00|29360.5|29248.5|29305.9|29193.9|29360.5|29248.5|29294.2|29182.2|442
1652944500000|2022-05-19 07:15:00|29302.4|29190.4|29278.1|29166.1|29318.7|29206.7|29256.3|29144.3|419
1652944800000|2022-05-19 07:20:00|29274.4|29162.4|29228.6|29116.6|29283.1|29171.1|29226|29114|340
1652945100000|2022-05-19 07:25:00|29228.7|29116.7|29236.6|29124.6|29253.3|29141.3|29219.8|29107.8|464
1652945400000|2022-05-19 07:30:00|29238.4|29126.4|29184.4|29072.4|29239|29127|29174.6|29062.6|503
1652945700000|2022-05-19 07:35:00|29185.4|29073.4|29139.1|29027.1|29185.6|29073.6|29104.8|28992.8|564
1652946000000|2022-05-19 07:40:00|29138.6|29026.6|29152.7|29040.7|29179|29067|29133.6|29021.6|612
1652946300000|2022-05-19 07:45:00|29151.8|29039.8|29176.7|29064.7|29193.3|29081.3|29151.8|29039.8|681
1652946600000|2022-05-19 07:50:00|29177|29065|29179.4|29067.4|29199.5|29087.5|29160.9|29048.9|581
1652946900000|2022-05-19 07:55:00|29180.7|29068.7|29217.5|29105.5|29223.9|29111.9|29175.1|29063.1|634
1652947200000|2022-05-19 08:00:00|29221.4|29109.4|29188.6|29076.6|29231.8|29119.8|29178.6|29066.6|556
1652947500000|2022-05-19 08:05:00|29183.3|29071.3|29147.3|29035.3|29189.9|29077.9|29113.9|29001.9|468
1652947800000|2022-05-19 08:10:00|29144.6|29032.6|29262.5|29150.5|29264.9|29152.9|29127.1|29015.1|552
1652948100000|2022-05-19 08:15:00|29263.2|29151.2|29225.2|29113.2|29277.3|29165.3|29220.1|29108.1|518
1652948400000|2022-05-19 08:20:00|29219.9|29107.9|29206|29094|29226.1|29114.1|29185.9|29073.9|369
1652948700000|2022-05-19 08:25:00|29206.1|29094.1|29219.1|29107.1|29232.5|29120.5|29203.1|29091.1|419
1652949000000|2022-05-19 08:30:00|29219.2|29107.2|29129|29017|29223.4|29111.4|29126.1|29014.1|409
1652949300000|2022-05-19 08:35:00|29130.1|29018.1|29147.6|29035.6|29161.1|29049.1|29113.9|29001.9|463
1652949600000|2022-05-19 08:40:00|29150.9|29038.9|29136.8|29024.8|29159.2|29047.2|29130.9|29018.9|605
1652949900000|2022-05-19 08:45:00|29138.7|29026.7|29122.9|29010.9|29155.5|29043.5|29122.4|29010.4|445
1652950200000|2022-05-19 08:50:00|29121.9|29009.9|29037.6|28925.6|29145.8|29033.8|29000.8|28888.8|568
1652950500000|2022-05-19 08:55:00|29035.7|28923.7|28987.8|28875.8|29070|28958|28987|28875|527
1652950800000|2022-05-19 09:00:00|28988.5|28876.5|29016.1|28904.1|29024.1|28912.1|28974.8|28862.8|676
1652951100000|2022-05-19 09:05:00|29017.1|28905.1|29045.8|28933.8|29070.9|28958.9|29007.3|28895.3|582
1652951400000|2022-05-19 09:10:00|29045.3|28933.3|29020.5|28908.5|29045.4|28933.4|29015.6|28903.6|517
1652951700000|2022-05-19 09:15:00|29023.9|28911.9|29008.4|28896.4|29028.6|28916.6|29002.9|28890.9|374
1652952000000|2022-05-19 09:20:00|29008.9|28896.9|28994|28882|29032.8|28920.8|28994|28882|466
1652952300000|2022-05-19 09:25:00|28988.7|28876.7|28945.9|28833.9|29010.1|28898.1|28934.6|28822.6|650
1652952600000|2022-05-19 09:30:00|28942.6|28830.6|28954.3|28842.3|28965.2|28853.2|28880.1|28768.1|744
1652952900000|2022-05-19 09:35:00|28952.9|28840.9|28943.2|28831.2|28970|28858|28931.3|28819.3|635
1652953200000|2022-05-19 09:40:00|28942.8|28830.8|28928.8|28816.8|28959.1|28847.1|28886.1|28774.1|676
1652953500000|2022-05-19 09:45:00|28929.1|28817.1|28999|28887|29024.1|28912.1|28904.7|28792.7|643
1652953800000|2022-05-19 09:50:00|28998.1|28886.1|29059.1|28947.1|29063.1|28951.1|28995.2|28883.2|677
1652954100000|2022-05-19 09:55:00|29056.5|28944.5|29032.9|28920.9|29061.4|28949.4|29007.4|28895.4|531
1652954400000|2022-05-19 10:00:00|29033.5|28921.5|29076.2|28964.2|29104.8|28992.8|29025.6|28913.6|744
1652954700000|2022-05-19 10:05:00|29076.4|28964.4|29080.6|28968.6|29097|28985|29054.7|28942.7|715
1652955000000|2022-05-19 10:10:00|29079.2|28967.2|29075.1|28963.1|29105.9|28993.9|29071.6|28959.6|554
1652955300000|2022-05-19 10:15:00|29076.2|28964.2|29109.3|28997.3|29153.1|29041.1|29068.5|28956.5|663
1652955600000|2022-05-19 10:20:00|29110.6|28998.6|29100.3|28988.3|29141|29029|29095.1|28983.1|581
1652955900000|2022-05-19 10:25:00|29100.5|28988.5|29060.7|28948.7|29103.7|28991.7|29046.3|28934.3|447
1652956200000|2022-05-19 10:30:00|29060|28948|28976.5|28864.5|29067.5|28955.5|28965.1|28853.1|666
1652956500000|2022-05-19 10:35:00|28972.9|28860.9|29091.3|28979.3|29096.9|28984.9|28968.9|28856.9|781
1652956800000|2022-05-19 10:40:00|29089.5|28977.5|29179.6|29067.6|29198.8|29086.8|29089.5|28977.5|896
1652957100000|2022-05-19 10:45:00|29179.7|29067.7|29208.8|29096.8|29230.7|29118.7|29178|29066|794
1652957400000|2022-05-19 10:50:00|29208.3|29096.3|29230.9|29118.9|29248.3|29136.3|29154.5|29042.5|793
1652957700000|2022-05-19 10:55:00|29230.6|29118.6|29231.3|29119.3|29288.3|29176.3|29207.6|29095.6|785
1652958000000|2022-05-19 11:00:00|29230|29118|29190.1|29078.1|29240.3|29128.3|29189.6|29077.6|430
1652958300000|2022-05-19 11:05:00|29189.8|29077.8|29151.3|29039.3|29198.5|29086.5|29144.2|29032.2|393
1652958600000|2022-05-19 11:10:00|29152.3|29040.3|29185.5|29073.5|29190.5|29078.5|29142.8|29030.8|663
1652958900000|2022-05-19 11:15:00|29185|29073|29242.2|29130.2|29246|29134|29173|29061|600
1652959200000|2022-05-19 11:20:00|29245.5|29133.5|29316.7|29204.7|29363.4|29251.4|29237.4|29125.4|757
1652959500000|2022-05-19 11:25:00|29321.4|29209.4|29330.4|29218.4|29364.1|29252.1|29279.4|29167.4|830
1652959800000|2022-05-19 11:30:00|29330.9|29218.9|29279.2|29167.2|29356.7|29244.7|29272.5|29160.5|752
1652960100000|2022-05-19 11:35:00|29280.4|29168.4|29385.5|29273.5|29388.2|29276.2|29275.5|29163.5|712
1652960400000|2022-05-19 11:40:00|29383.9|29271.9|29409.1|29297.1|29437.1|29325.1|29366.8|29254.8|723
1652960700000|2022-05-19 11:45:00|29408.3|29296.3|29495.1|29383.1|29513.8|29401.8|29377.6|29265.6|776
1652961000000|2022-05-19 11:50:00|29494.1|29382.1|29439.6|29327.6|29494.9|29382.9|29402.6|29290.6|873
1652961300000|2022-05-19 11:55:00|29441.9|29329.9|29525.8|29413.8|29555|29443|29439.5|29327.5|783
1652961600000|2022-05-19 12:00:00|29524.5|29412.5|29479.1|29367.1|29555.4|29443.4|29465.9|29353.9|716
1652961900000|2022-05-19 12:05:00|29478.2|29366.2|29457.3|29345.3|29479.5|29367.5|29409.6|29297.6|696
1652962200000|2022-05-19 12:10:00|29454.2|29342.2|29509|29397|29540|29428|29437.4|29325.4|736
1652962500000|2022-05-19 12:15:00|29509.8|29397.8|29457.6|29345.6|29513.4|29401.4|29407|29295|794
1652962800000|2022-05-19 12:20:00|29456.6|29344.6|29515.5|29403.5|29549.4|29437.4|29451.5|29339.5|762
1652963100000|2022-05-19 12:25:00|29513.1|29401.1|29577.9|29465.9|29673|29561|29507.8|29395.8|943
1652963400000|2022-05-19 12:30:00|29583.1|29471.1|29477.5|29365.5|29608.8|29496.8|29475.5|29363.5|858
1652963700000|2022-05-19 12:35:00|29476.4|29364.4|29421.2|29309.2|29490.2|29378.2|29415.1|29303.1|776
1652964000000|2022-05-19 12:40:00|29421.1|29309.1|29479.1|29367.1|29497.2|29385.2|29417.8|29305.8|769
1652964300000|2022-05-19 12:45:00|29478.4|29366.4|29478.1|29366.1|29490.9|29378.9|29441.9|29329.9|785
1652964600000|2022-05-19 12:50:00|29477.1|29365.1|29524.3|29412.3|29540.8|29428.8|29461.4|29349.4|661
1652964900000|2022-05-19 12:55:00|29524.4|29412.4|29520.9|29408.9|29579.5|29467.5|29518.7|29406.7|693
1652965200000|2022-05-19 13:00:00|29517.2|29405.2|29542.8|29430.8|29557|29445|29517.2|29405.2|765
1652965500000|2022-05-19 13:05:00|29543|29431|29584.9|29472.9|29595.6|29483.6|29541.5|29429.5|665
1652965800000|2022-05-19 13:10:00|29585.9|29473.9|29717.3|29605.3|29761.9|29649.9|29581.3|29469.3|900
1652966100000|2022-05-19 13:15:00|29716.8|29604.8|29681.4|29569.4|29759.4|29647.4|29651.9|29539.9|764
1652966400000|2022-05-19 13:20:00|29673.9|29561.9|29638.7|29526.7|29700.2|29588.2|29638.7|29526.7|703
1652966700000|2022-05-19 13:25:00|29639|29527|29651.4|29539.4|29699|29587|29603.9|29491.9|652
1652967000000|2022-05-19 13:30:00|29651.3|29539.3|29732.7|29620.7|29746|29634|29623.9|29511.9|935
1652967300000|2022-05-19 13:35:00|29732.3|29620.3|29714.6|29602.6|29787.7|29675.7|29666.4|29554.4|1006
1652967600000|2022-05-19 13:40:00|29715|29603|29551.1|29439.1|29716.7|29604.7|29520.6|29408.6|875
1652967900000|2022-05-19 13:45:00|29544.7|29432.7|29428|29316|29545|29433|29390.3|29278.3|930
1652968200000|2022-05-19 13:50:00|29433.2|29321.2|29476.9|29364.9|29502.1|29390.1|29375.7|29263.7|842
1652968500000|2022-05-19 13:55:00|29477.1|29365.1|29527.1|29415.1|29651.8|29539.8|29475.5|29363.5|905
1652968800000|2022-05-19 14:00:00|29537.4|29425.4|29701|29589|29799|29687|29528.2|29416.2|954
1652969100000|2022-05-19 14:05:00|29706|29594|29680|29568|29748.5|29636.5|29658|29546|937
1652969400000|2022-05-19 14:10:00|29680.2|29568.2|29749.7|29637.7|29773.6|29661.6|29665.9|29553.9|975
1652969700000|2022-05-19 14:15:00|29748.7|29636.7|29823.7|29711.7|29869.6|29757.6|29748.7|29636.7|966
1652970000000|2022-05-19 14:20:00|29822.3|29710.3|29887.6|29775.6|29926.4|29814.4|29822.3|29710.3|921
1652970300000|2022-05-19 14:25:00|29887.5|29775.5|29775.1|29663.1|29895.2|29783.2|29756|29644|732
1652970600000|2022-05-19 14:30:00|29773.7|29661.7|29865.5|29753.5|29871.8|29759.8|29738.2|29626.2|906
1652970900000|2022-05-19 14:35:00|29864.3|29752.3|29805.3|29693.3|29891|29779|29778.3|29666.3|828
1652971200000|2022-05-19 14:40:00|29805.4|29693.4|29787.5|29675.5|29805.4|29693.4|29730|29618|801
1652971500000|2022-05-19 14:45:00|29793.5|29681.5|29760.4|29648.4|29817.6|29705.6|29756|29644|874
1652971800000|2022-05-19 14:50:00|29759.9|29647.9|29872.6|29760.6|29876.8|29764.8|29749.1|29637.1|595
1652972100000|2022-05-19 14:55:00|29872.4|29760.4|29883.4|29771.4|29904|29792|29842.7|29730.7|839
1652972400000|2022-05-19 15:00:00|29883.5|29771.5|29900.4|29788.4|29942.4|29830.4|29851|29739|833
1652972700000|2022-05-19 15:05:00|29900.5|29788.5|29899.7|29787.7|29906.4|29794.4|29827.8|29715.8|903
1652973000000|2022-05-19 15:10:00|29902.6|29790.6|29999|29887|30005.8|29893.8|29899.5|29787.5|818
1652973300000|2022-05-19 15:15:00|29998.9|29886.9|30008.6|29896.6|30017|29905|29933.4|29821.4|811
1652973600000|2022-05-19 15:20:00|30002.8|29890.8|30218.4|30106.4|30227.9|30115.9|29975.6|29863.6|842
1652973900000|2022-05-19 15:25:00|30221.4|30109.4|30139.8|30027.8|30221.6|30109.6|30100.8|29988.8|1006
1652974200000|2022-05-19 15:30:00|30139.9|30027.9|30518.7|30406.7|30519|30407|30139.9|30027.9|984
1652974500000|2022-05-19 15:35:00|30521.8|30409.8|30414.6|30302.6|30532.8|30420.8|30400.8|30288.8|1025
1652974800000|2022-05-19 15:40:00|30415.1|30303.1|30397.4|30285.4|30485.2|30373.2|30384.2|30272.2|935
1652975100000|2022-05-19 15:45:00|30396.9|30284.9|30524.5|30412.5|30555.2|30443.2|30369.2|30257.2|1080
1652975400000|2022-05-19 15:50:00|30524.4|30412.4|30345.6|30233.6|30524.4|30412.4|30340|30228|1025
1652975700000|2022-05-19 15:55:00|30342.3|30230.3|30407|30295|30407|30295|30321.6|30209.6|1027
1652976000000|2022-05-19 16:00:00|30407.9|30295.9|30459.2|30347.2|30474.9|30362.9|30361.2|30249.2|1045
1652976300000|2022-05-19 16:05:00|30458.9|30346.9|30409.4|30297.4|30468.1|30356.1|30390|30278|987
1652976600000|2022-05-19 16:10:00|30409.6|30297.6|30305.5|30193.5|30424.5|30312.5|30255.5|30143.5|1070
1652976900000|2022-05-19 16:15:00|30305.9|30193.9|30379|30267|30382.1|30270.1|30290.3|30178.3|1048
1652977200000|2022-05-19 16:20:00|30378.8|30266.8|30290.1|30178.1|30381.5|30269.5|30283|30171|1066
1652977500000|2022-05-19 16:25:00|30289.3|30177.3|30293.9|30181.9|30312.9|30200.9|30240|30128|977
1652977800000|2022-05-19 16:30:00|30294.1|30182.1|30288.4|30176.4|30317.3|30205.3|30271.3|30159.3|973
1652978100000|2022-05-19 16:35:00|30286.7|30174.7|30181.3|30069.3|30291.3|30179.3|30180.4|30068.4|967
1652978400000|2022-05-19 16:40:00|30179.4|30067.4|30138.8|30026.8|30199.5|30087.5|30138.1|30026.1|1010
1652978700000|2022-05-19 16:45:00|30139|30027|30188.5|30076.5|30215|30103|30135.9|30023.9|1009
1652979000000|2022-05-19 16:50:00|30188.4|30076.4|30150.1|30038.1|30238.3|30126.3|30147.6|30035.6|987
1652979300000|2022-05-19 16:55:00|30150.4|30038.4|30165|30053|30190.1|30078.1|30112.9|30000.9|1034
1652979600000|2022-05-19 17:00:00|30164.9|30052.9|30194.7|30082.7|30205.1|30093.1|30161|30049|993
1652979900000|2022-05-19 17:05:00|30193.8|30081.8|30177.5|30065.5|30281.5|30169.5|30161.7|30049.7|1029
1652980200000|2022-05-19 17:10:00|30177.7|30065.7|30104.6|29992.6|30181.5|30069.5|30079.1|29967.1|980
1652980500000|2022-05-19 17:15:00|30104.7|29992.7|30095.1|29983.1|30119.4|30007.4|30033.8|29921.8|1033
1652980800000|2022-05-19 17:20:00|30095|29983|30099.6|29987.6|30130.7|30018.7|30068.5|29956.5|1017
1652981100000|2022-05-19 17:25:00|30099.7|29987.7|30049|29937|30105.8|29993.8|30035|29923|979
1652981400000|2022-05-19 17:30:00|30052.3|29940.3|30083.6|29971.6|30129.3|30017.3|30046.1|29934.1|1011
1652981700000|2022-05-19 17:35:00|30085|29973|30144.6|30032.6|30162.7|30050.7|30054.2|29942.2|979
1652982000000|2022-05-19 17:40:00|30144.8|30032.8|30136.4|30024.4|30173.5|30061.5|30110.4|29998.4|848
1652982300000|2022-05-19 17:45:00|30136.9|30024.9|30036.4|29924.4|30149.7|30037.7|30028.3|29916.3|929
1652982600000|2022-05-19 17:50:00|30036.8|29924.8|30128.5|30016.5|30129|30017|29987.8|29875.8|1056
1652982900000|2022-05-19 17:55:00|30127.5|30015.5|30222.9|30110.9|30244.9|30132.9|30127.5|30015.5|1028
1652983200000|2022-05-19 18:00:00|30222.8|30110.8|30206.5|30094.5|30231|30119|30175.9|30063.9|950
1652983500000|2022-05-19 18:05:00|30206.4|30094.4|30309.9|30197.9|30328.6|30216.6|30192.4|30080.4|1011
1652983800000|2022-05-19 18:10:00|30307.1|30195.1|30345.3|30233.3|30354.4|30242.4|30293.2|30181.2|1036
1652984100000|2022-05-19 18:15:00|30345.5|30233.5|30276.4|30164.4|30377.3|30265.3|30273.9|30161.9|996
1652984400000|2022-05-19 18:20:00|30276.1|30164.1|30268.6|30156.6|30299.9|30187.9|30254.1|30142.1|967
1652984700000|2022-05-19 18:25:00|30271.5|30159.5|30240.2|30128.2|30291.3|30179.3|30220|30108|915
1652985000000|2022-05-19 18:30:00|30240.1|30128.1|30216.2|30104.2|30254.9|30142.9|30188.8|30076.8|885
1652985300000|2022-05-19 18:35:00|30218.2|30106.2|30241.9|30129.9|30284.1|30172.1|30189.5|30077.5|894
1652985600000|2022-05-19 18:40:00|30240.7|30128.7|30238.7|30126.7|30241.2|30129.2|30165|30053|854
1652985900000|2022-05-19 18:45:00|30238.6|30126.6|30266.5|30154.5|30266.8|30154.8|30216.5|30104.5|951
1652986200000|2022-05-19 18:50:00|30264.3|30152.3|30253.4|30141.4|30280|30168|30213.2|30101.2|933
1652986500000|2022-05-19 18:55:00|30254.1|30142.1|30247.9|30135.9|30262|30150|30197.8|30085.8|935
1652986800000|2022-05-19 19:00:00|30248.3|30136.3|30291.3|30179.3|30322.4|30210.4|30232.9|30120.9|955
1652987100000|2022-05-19 19:05:00|30290.3|30178.3|30134.4|30022.4|30294.4|30182.4|30134.4|30022.4|798
1652987400000|2022-05-19 19:10:00|30134|30022|30122.9|30010.9|30175.1|30063.1|30100.1|29988.1|961
1652987700000|2022-05-19 19:15:00|30122.5|30010.5|30103.7|29991.7|30129.3|30017.3|30058.9|29946.9|965
1652988000000|2022-05-19 19:20:00|30103.9|29991.9|30076.7|29964.7|30108.4|29996.4|30056.3|29944.3|954
1652988300000|2022-05-19 19:25:00|30076.8|29964.8|30009.6|29897.6|30105.9|29993.9|30008.5|29896.5|801
1652988600000|2022-05-19 19:30:00|30015|29903|30019.8|29907.8|30056.2|29944.2|30005.8|29893.8|828
1652988900000|2022-05-19 19:35:00|30017.7|29905.7|30008|29896|30055.3|29943.3|29998.1|29886.1|930
1652989200000|2022-05-19 19:40:00|30009.2|29897.2|30032.5|29920.5|30070.2|29958.2|30006.6|29894.6|978
1652989500000|2022-05-19 19:45:00|30031.6|29919.6|30032.1|29920.1|30053.2|29941.2|29999.9|29887.9|964
1652989800000|2022-05-19 19:50:00|30034.5|29922.5|30037.8|29925.8|30044|29932|30009.7|29897.7|928
1652990100000|2022-05-19 19:55:00|30038.2|29926.2|29984.5|29872.5|30062.7|29950.7|29984.5|29872.5|910
1652990400000|2022-05-19 20:00:00|29981.7|29869.7|30043.6|29931.6|30045.1|29933.1|29967.2|29855.2|820
1652990700000|2022-05-19 20:05:00|30044|29932|30087.1|29975.1|30109.2|29997.2|30043.1|29931.1|817
1652991000000|2022-05-19 20:10:00|30085|29973|30067.9|29955.9|30097.5|29985.5|30051.9|29939.9|685
1652991300000|2022-05-19 20:15:00|30067.3|29955.3|30088|29976|30097.6|29985.6|30043|29931|677
1652991600000|2022-05-19 20:20:00|30088.4|29976.4|30060.3|29948.3|30088.6|29976.6|30051.8|29939.8|715
1652991900000|2022-05-19 20:25:00|30059.7|29947.7|30064.3|29952.3|30072|29960|30052.1|29940.1|486
1652992200000|2022-05-19 20:30:00|30066|29954|30067|29955|30068.2|29956.2|30055.9|29943.9|450
1652992500000|2022-05-19 20:35:00|30066.9|29954.9|30140.8|30028.8|30142.4|30030.4|30066.9|29954.9|739
1652992800000|2022-05-19 20:40:00|30140.7|30028.7|30151.3|30039.3|30153.4|30041.4|30122.9|30010.9|665
1652993100000|2022-05-19 20:45:00|30152|30040|30198.5|30086.5|30211|30099|30150.6|30038.6|825
1652993400000|2022-05-19 20:50:00|30195|30083|30220.8|30108.8|30222.9|30110.9|30190.3|30078.3|763
1652993700000|2022-05-19 20:55:00|30220.5|30108.5|30284.8|30172.8|30284.8|30172.8|30218.8|30106.8|660
1652994000000|2022-05-19 21:00:00|30285.3|30173.3|30251.7|30139.7|30289.3|30177.3|30229.2|30117.2|603
1652994300000|2022-05-19 21:05:00|30253|30141|30279.2|30167.2|30293.3|30181.3|30244.5|30132.5|531
1652994600000|2022-05-19 21:10:00|30280.1|30168.1|30428.1|30316.1|30435.1|30323.1|30269.5|30157.5|788
1652994900000|2022-05-19 21:15:00|30428.2|30316.2|30435|30323|30503.2|30391.2|30421.3|30309.3|802
1652995200000|2022-05-19 21:20:00|30434.9|30322.9|30319.2|30207.2|30434.9|30322.9|30313.5|30201.5|546
1652995500000|2022-05-19 21:25:00|30317.9|30205.9|30303.8|30191.8|30380.3|30268.3|30295.5|30183.5|691
1652995800000|2022-05-19 21:30:00|30301.8|30189.8|30325.3|30213.3|30325.3|30213.3|30278.5|30166.5|674
1652996100000|2022-05-19 21:35:00|30325.8|30213.8|30316.1|30204.1|30344|30232|30270.2|30158.2|694
1652996400000|2022-05-19 21:40:00|30315.8|30203.8|30309.6|30197.6|30339.4|30227.4|30301.5|30189.5|595
1652996700000|2022-05-19 21:45:00|30310.3|30198.3|30300.1|30188.1|30313.5|30201.5|30292.5|30180.5|479
1652997000000|2022-05-19 21:50:00|30293.8|30181.8|30290.3|30178.3|30345.8|30233.8|30269.3|30157.3|682
1652997300000|2022-05-19 21:55:00|30284.9|30172.9|30295.6|30183.6|30307.7|30195.7|30273.9|30161.9|522
1652997600000|2022-05-19 22:00:00|30293.5|30181.5|30218.8|30106.8|30295.4|30183.4|30217|30105|639
1652997900000|2022-05-19 22:05:00|30218.9|30106.9|30209.4|30097.4|30251.7|30139.7|30197.5|30085.5|692
1652998200000|2022-05-19 22:10:00|30217.6|30105.6|30232.7|30120.7|30238|30126|30201.7|30089.7|483
1652998500000|2022-05-19 22:15:00|30232.9|30120.9|30200.3|30088.3|30234.7|30122.7|30181|30069|626
1652998800000|2022-05-19 22:20:00|30197.6|30085.6|30175.5|30063.5|30201.8|30089.8|30157.2|30045.2|651
1652999100000|2022-05-19 22:25:00|30177.5|30065.5|30165.7|30053.7|30183.2|30071.2|30148.1|30036.1|720
1652999400000|2022-05-19 22:30:00|30167.5|30055.5|30180.5|30068.5|30181|30069|30139.2|30027.2|615
1652999700000|2022-05-19 22:35:00|30180.6|30068.6|30158.4|30046.4|30208.2|30096.2|30154.8|30042.8|512
1653000000000|2022-05-19 22:40:00|30157.9|30045.9|30157|30045|30174.6|30062.6|30152.1|30040.1|505
1653000300000|2022-05-19 22:45:00|30158.3|30046.3|30155.4|30043.4|30167.1|30055.1|30139.3|30027.3|577
1653000600000|2022-05-19 22:50:00|30150.1|30038.1|30198.1|30086.1|30199.8|30087.8|30148.1|30036.1|527
1653000900000|2022-05-19 22:55:00|30198.3|30086.3|30205.1|30093.1|30266.9|30154.9|30195.8|30083.8|737
1653001200000|2022-05-19 23:00:00|30205.4|30093.4|30263|30151|30294.8|30182.8|30205.4|30093.4|907
1653001500000|2022-05-19 23:05:00|30262.7|30150.7|30196.1|30084.1|30266.4|30154.4|30194.3|30082.3|715
1653001800000|2022-05-19 23:10:00|30196.3|30084.3|30212.4|30100.4|30250.6|30138.6|30196.3|30084.3|817
1653002100000|2022-05-19 23:15:00|30212.3|30100.3|30270.4|30158.4|30270.5|30158.5|30175.3|30063.3|696
1653002400000|2022-05-19 23:20:00|30270.3|30158.3|30248|30136|30271.9|30159.9|30221.6|30109.6|808
1653002700000|2022-05-19 23:25:00|30248.9|30136.9|30267|30155|30271.9|30159.9|30202.9|30090.9|776
1653003000000|2022-05-19 23:30:00|30266.3|30154.3|30338.7|30226.7|30338.7|30226.7|30249.7|30137.7|821
1653003300000|2022-05-19 23:35:00|30338|30226|30324.6|30212.6|30344.5|30232.5|30318.6|30206.6|814
1653003600000|2022-05-19 23:40:00|30325.9|30213.9|30341.9|30229.9|30341.9|30229.9|30287.7|30175.7|830
1653003900000|2022-05-19 23:45:00|30344.3|30232.3|30427.3|30315.3|30433.8|30321.8|30339.1|30227.1|913
1653004200000|2022-05-19 23:50:00|30427.4|30315.4|30396.1|30284.1|30433.7|30321.7|30392.4|30280.4|780
1653004500000|2022-05-19 23:55:00|30396|30284|30340.8|30228.8|30396|30284|30337.2|30225.2|725
1653004800000|2022-05-20 00:00:00|30340.9|30228.9|30332|30220|30352|30240|30281|30169|903
1653005100000|2022-05-20 00:05:00|30331.9|30219.9|30344.4|30232.4|30375.6|30263.6|30300.3|30188.3|913
1653005400000|2022-05-20 00:10:00|30344.3|30232.3|30280.4|30168.4|30348.8|30236.8|30258.1|30146.1|781
1653005700000|2022-05-20 00:15:00|30280.7|30168.7|30263.4|30151.4|30299.4|30187.4|30262.9|30150.9|679
1653006000000|2022-05-20 00:20:00|30262.9|30150.9|30212.7|30100.7|30263.4|30151.4|30188.6|30076.6|798
1653006300000|2022-05-20 00:25:00|30212.6|30100.6|30174.4|30062.4|30212.6|30100.6|30174.4|30062.4|617
1653006600000|2022-05-20 00:30:00|30174.7|30062.7|30228.4|30116.4|30232.6|30120.6|30167.4|30055.4|734
1653006900000|2022-05-20 00:35:00|30231.2|30119.2|30268|30156|30290.5|30178.5|30210.7|30098.7|700
1653007200000|2022-05-20 00:40:00|30266.4|30154.4|30310.6|30198.6|30321.3|30209.3|30257|30145|795
1653007500000|2022-05-20 00:45:00|30310.2|30198.2|30310.4|30198.4|30322.7|30210.7|30296.7|30184.7|587
1653007800000|2022-05-20 00:50:00|30310.5|30198.5|30301|30189|30313.4|30201.4|30269.6|30157.6|808
1653008100000|2022-05-20 00:55:00|30300.9|30188.9|30283.9|30171.9|30305.2|30193.2|30253.1|30141.1|698
1653008400000|2022-05-20 01:00:00|30285.2|30173.2|30194.5|30082.5|30285.2|30173.2|30185.8|30073.8|812
1653008700000|2022-05-20 01:05:00|30192.9|30080.9|30194.1|30082.1|30203.2|30091.2|30151.5|30039.5|767
1653009000000|2022-05-20 01:10:00|30193.9|30081.9|30219|30107|30245|30133|30192.3|30080.3|754
1653009300000|2022-05-20 01:15:00|30219.2|30107.2|30231.8|30119.8|30244|30132|30197.1|30085.1|716
1653009600000|2022-05-20 01:20:00|30231.6|30119.6|30358.2|30246.2|30358.6|30246.6|30229.8|30117.8|770
1653009900000|2022-05-20 01:25:00|30358.6|30246.6|30377.8|30265.8|30389.7|30277.7|30338.1|30226.1|805
1653010200000|2022-05-20 01:30:00|30377.9|30265.9|30435.5|30323.5|30502.7|30390.7|30375.1|30263.1|884
1653010500000|2022-05-20 01:35:00|30436.3|30324.3|30711.9|30599.9|30741.5|30629.5|30413|30301|1020
1653010800000|2022-05-20 01:40:00|30713|30601|30672.4|30560.4|30780.1|30668.1|30669.6|30557.6|995
1653011100000|2022-05-20 01:45:00|30676.1|30564.1|30514|30402|30700.6|30588.6|30512.4|30400.4|908
1653011400000|2022-05-20 01:50:00|30512.2|30400.2|30431.7|30319.7|30518.6|30406.6|30408|30296|966
1653011700000|2022-05-20 01:55:00|30432.9|30320.9|30498|30386|30513.5|30401.5|30423.2|30311.2|926
1653012000000|2022-05-20 02:00:00|30498.2|30386.2|30380.1|30268.1|30534.6|30422.6|30376.9|30264.9|878
1653012300000|2022-05-20 02:05:00|30379.5|30267.5|30365.9|30253.9|30397.3|30285.3|30355.1|30243.1|713
1653012600000|2022-05-20 02:10:00|30366|30254|30279.5|30167.5|30371.9|30259.9|30265|30153|768
1653012900000|2022-05-20 02:15:00|30280|30168|30311.2|30199.2|30324|30212|30280|30168|822
1653013200000|2022-05-20 02:20:00|30309.7|30197.7|30264.5|30152.5|30312.2|30200.2|30251.6|30139.6|728
1653013500000|2022-05-20 02:25:00|30264.4|30152.4|30315.9|30203.9|30321.9|30209.9|30255.7|30143.7|814
1653013800000|2022-05-20 02:30:00|30316.1|30204.1|30345.5|30233.5|30347.2|30235.2|30281.6|30169.6|677
1653014100000|2022-05-20 02:35:00|30345.6|30233.6|30366|30254|30376.4|30264.4|30345.6|30233.6|757
1653014400000|2022-05-20 02:40:00|30365.6|30253.6|30379.2|30267.2|30384.1|30272.1|30319.4|30207.4|846
1653014700000|2022-05-20 02:45:00|30376.8|30264.8|30377|30265|30401.4|30289.4|30343.1|30231.1|806
1653015000000|2022-05-20 02:50:00|30378.5|30266.5|30354.2|30242.2|30388.2|30276.2|30340.2|30228.2|727
1653015300000|2022-05-20 02:55:00|30355.1|30243.1|30350.9|30238.9|30369.4|30257.4|30327.7|30215.7|702
1653015600000|2022-05-20 03:00:00|30351.3|30239.3|30309.3|30197.3|30362.2|30250.2|30303.4|30191.4|780
1653015900000|2022-05-20 03:05:00|30306.2|30194.2|30300.5|30188.5|30310.3|30198.3|30263.9|30151.9|596
1653016200000|2022-05-20 03:10:00|30300.9|30188.9|30256.1|30144.1|30323.1|30211.1|30229|30117|704
1653016500000|2022-05-20 03:15:00|30255.4|30143.4|30206|30094|30256.1|30144.1|30206|30094|611
1653016800000|2022-05-20 03:20:00|30211.3|30099.3|30226.7|30114.7|30241.5|30129.5|30206|30094|607
1653017100000|2022-05-20 03:25:00|30226.6|30114.6|30257|30145|30270.7|30158.7|30225.2|30113.2|684
1653017400000|2022-05-20 03:30:00|30257.3|30145.3|30214|30102|30260.6|30148.6|30210.1|30098.1|646
1653017700000|2022-05-20 03:35:00|30212.8|30100.8|30220.6|30108.6|30249.8|30137.8|30210.4|30098.4|806
1653018000000|2022-05-20 03:40:00|30220.7|30108.7|30210|30098|30230.1|30118.1|30209.2|30097.2|706
1653018300000|2022-05-20 03:45:00|30209.3|30097.3|30241.5|30129.5|30242.2|30130.2|30206.1|30094.1|709
1653018600000|2022-05-20 03:50:00|30241.6|30129.6|30216.8|30104.8|30243.7|30131.7|30211.6|30099.6|785
1653018900000|2022-05-20 03:55:00|30217.2|30105.2|30191.1|30079.1|30220|30108|30167.4|30055.4|696
1653019200000|2022-05-20 04:00:00|30191.3|30079.3|30240.5|30128.5|30240.8|30128.8|30175.5|30063.5|792
1653019500000|2022-05-20 04:05:00|30241.1|30129.1|30233.8|30121.8|30255.2|30143.2|30226.2|30114.2|644
1653019800000|2022-05-20 04:10:00|30233.9|30121.9|30232.1|30120.1|30237.9|30125.9|30228.4|30116.4|488
1653020100000|2022-05-20 04:15:00|30231.8|30119.8|30181.9|30069.9|30247.4|30135.4|30181.4|30069.4|593
1653020400000|2022-05-20 04:20:00|30181.4|30069.4|30146.5|30034.5|30200.5|30088.5|30136.1|30024.1|688
1653020700000|2022-05-20 04:25:00|30146.4|30034.4|30170.8|30058.8|30171.3|30059.3|30145.1|30033.1|761
1653021000000|2022-05-20 04:30:00|30170.6|30058.6|30179.4|30067.4|30181.6|30069.6|30157.1|30045.1|815
1653021300000|2022-05-20 04:35:00|30179.5|30067.5|30193.9|30081.9|30210.5|30098.5|30177.7|30065.7|683
1653021600000|2022-05-20 04:40:00|30193.8|30081.8|30091.6|29979.6|30194.4|30082.4|30081.6|29969.6|755
1653021900000|2022-05-20 04:45:00|30091.7|29979.7|30131|30019|30131.4|30019.4|30036.8|29924.8|888
1653022200000|2022-05-20 04:50:00|30129.2|30017.2|30121.8|30009.8|30140.9|30028.9|30109.2|29997.2|675
1653022500000|2022-05-20 04:55:00|30122.3|30010.3|30124.3|30012.3|30128.9|30016.9|30084.9|29972.9|729
1653022800000|2022-05-20 05:00:00|30124|30012|30066.4|29954.4|30124|30012|30064.3|29952.3|676
1653023100000|2022-05-20 05:05:00|30066.5|29954.5|30094.1|29982.1|30103.6|29991.6|30065|29953|790
1653023400000|2022-05-20 05:10:00|30094.3|29982.3|30076.9|29964.9|30109.4|29997.4|30073.4|29961.4|839
1653023700000|2022-05-20 05:15:00|30077.1|29965.1|30074.5|29962.5|30087.2|29975.2|30052|29940|700
1653024000000|2022-05-20 05:20:00|30073.2|29961.2|30087.5|29975.5|30105.5|29993.5|30073.1|29961.1|772
1653024300000|2022-05-20 05:25:00|30087.9|29975.9|30123.9|30011.9|30140.3|30028.3|30087.5|29975.5|807
1653024600000|2022-05-20 05:30:00|30123.7|30011.7|30122.3|30010.3|30128.9|30016.9|30102.3|29990.3|724
1653024900000|2022-05-20 05:35:00|30122.5|30010.5|30121|30009|30125|30013|30095.8|29983.8|703
1653025200000|2022-05-20 05:40:00|30121.2|30009.2|30183.6|30071.6|30187.2|30075.2|30119.8|30007.8|677
1653025500000|2022-05-20 05:45:00|30183.2|30071.2|30137.3|30025.3|30183.4|30071.4|30129.7|30017.7|673
1653025800000|2022-05-20 05:50:00|30137|30025|30189.5|30077.5|30203.1|30091.1|30132.1|30020.1|671
1653026100000|2022-05-20 05:55:00|30187.5|30075.5|30204.2|30092.2|30211.6|30099.6|30183.5|30071.5|858
1653026400000|2022-05-20 06:00:00|30204.1|30092.1|30204.4|30092.4|30205.4|30093.4|30186.1|30074.1|624
1653026700000|2022-05-20 06:05:00|30200.9|30088.9|30183.3|30071.3|30204.4|30092.4|30164|30052|680
1653027000000|2022-05-20 06:10:00|30183.5|30071.5|30171.7|30059.7|30206.3|30094.3|30158.1|30046.1|682
1653027300000|2022-05-20 06:15:00|30175.7|30063.7|30116.4|30004.4|30175.7|30063.7|30099.8|29987.8|596
1653027600000|2022-05-20 06:20:00|30114.3|30002.3|30088.4|29976.4|30118.6|30006.6|30087.2|29975.2|680
1653027900000|2022-05-20 06:25:00|30088.9|29976.9|30009.9|29897.9|30091.8|29979.8|29993.6|29881.6|809
1653028200000|2022-05-20 06:30:00|30010|29898|29923.1|29811.1|30011.7|29899.7|29890.1|29778.1|990
1653028500000|2022-05-20 06:35:00|29923.2|29811.2|29933.7|29821.7|29958.2|29846.2|29880.4|29768.4|957
1653028800000|2022-05-20 06:40:00|29933.6|29821.6|29969.6|29857.6|29984.8|29872.8|29928.8|29816.8|786
1653029100000|2022-05-20 06:45:00|29964.8|29852.8|29928.9|29816.9|29974.4|29862.4|29904.7|29792.7|789
1653029400000|2022-05-20 06:50:00|29929.9|29817.9|29957.5|29845.5|29961.5|29849.5|29915.2|29803.2|797
1653029700000|2022-05-20 06:55:00|29956|29844|30031.1|29919.1|30040.4|29928.4|29950.5|29838.5|925
1653030000000|2022-05-20 07:00:00|30032.5|29920.5|30015.8|29903.8|30060|29948|29997.5|29885.5|799
1653030300000|2022-05-20 07:05:00|30019|29907|30078.1|29966.1|30107.2|29995.2|30013.9|29901.9|873
1653030600000|2022-05-20 07:10:00|30078.2|29966.2|30180.3|30068.3|30199.2|30087.2|30075|29963|891
1653030900000|2022-05-20 07:15:00|30179.9|30067.9|30185.7|30073.7|30236.2|30124.2|30162.8|30050.8|892
1653031200000|2022-05-20 07:20:00|30185.6|30073.6|30220.5|30108.5|30235.2|30123.2|30162.8|30050.8|936
1653031500000|2022-05-20 07:25:00|30219.1|30107.1|30218.4|30106.4|30259.4|30147.4|30204.8|30092.8|787
1653031800000|2022-05-20 07:30:00|30219.5|30107.5|30278|30166|30314|30202|30209.2|30097.2|896
1653032100000|2022-05-20 07:35:00|30278.8|30166.8|30295.5|30183.5|30325.5|30213.5|30278.8|30166.8|772
1653032400000|2022-05-20 07:40:00|30295.4|30183.4|30293.1|30181.1|30310.2|30198.2|30280.6|30168.6|651
1653032700000|2022-05-20 07:45:00|30295|30183|30343.4|30231.4|30347|30235|30280.6|30168.6|918
1653033000000|2022-05-20 07:50:00|30343.6|30231.6|30372.5|30260.5|30382.1|30270.1|30329.4|30217.4|717
1653033300000|2022-05-20 07:55:00|30370|30258|30287.8|30175.8|30373.3|30261.3|30269.1|30157.1|768
1653033600000|2022-05-20 08:00:00|30286.1|30174.1|30225.1|30113.1|30304.5|30192.5|30224.9|30112.9|726
1653033900000|2022-05-20 08:05:00|30225.2|30113.2|30265.8|30153.8|30268.1|30156.1|30225.1|30113.1|686
1653034200000|2022-05-20 08:10:00|30265.2|30153.2|30324.8|30212.8|30331.3|30219.3|30262.2|30150.2|868
1653034500000|2022-05-20 08:15:00|30324.4|30212.4|30320.1|30208.1|30331.6|30219.6|30296|30184|708
1653034800000|2022-05-20 08:20:00|30320.3|30208.3|30329.8|30217.8|30332.2|30220.2|30307.5|30195.5|518
1653035100000|2022-05-20 08:25:00|30330.3|30218.3|30372.2|30260.2|30374.3|30262.3|30304|30192|806
1653035400000|2022-05-20 08:30:00|30371.2|30259.2|30347.2|30235.2|30406.7|30294.7|30311.7|30199.7|834
1653035700000|2022-05-20 08:35:00|30346.1|30234.1|30343.6|30231.6|30382.2|30270.2|30326.8|30214.8|748
1653036000000|2022-05-20 08:40:00|30343.4|30231.4|30338.8|30226.8|30367.2|30255.2|30323.7|30211.7|837
1653036300000|2022-05-20 08:45:00|30339.6|30227.6|30275.5|30163.5|30342|30230|30269.6|30157.6|746
1653036600000|2022-05-20 08:50:00|30273.7|30161.7|30221.3|30109.3|30273.7|30161.7|30186|30074|848
1653036900000|2022-05-20 08:55:00|30222.3|30110.3|30214.5|30102.5|30224|30112|30202.8|30090.8|641
1653037200000|2022-05-20 09:00:00|30214.8|30102.8|30220.7|30108.7|30227.1|30115.1|30195|30083|621
1653037500000|2022-05-20 09:05:00|30223.7|30111.7|30177.2|30065.2|30223.8|30111.8|30163.7|30051.7|663
1653037800000|2022-05-20 09:10:00|30176.2|30064.2|30193|30081|30212.5|30100.5|30147.5|30035.5|766
1653038100000|2022-05-20 09:15:00|30190.5|30078.5|30259.1|30147.1|30269.9|30157.9|30183.7|30071.7|743
1653038400000|2022-05-20 09:20:00|30256.2|30144.2|30256.6|30144.6|30286.4|30174.4|30243.8|30131.8|692
1653038700000|2022-05-20 09:25:00|30256.7|30144.7|30223.2|30111.2|30258.9|30146.9|30213|30101|672
1653039000000|2022-05-20 09:30:00|30223|30111|30277.1|30165.1|30281.5|30169.5|30198.4|30086.4|743
1653039300000|2022-05-20 09:35:00|30276.1|30164.1|30346.2|30234.2|30354.1|30242.1|30269.1|30157.1|827
1653039600000|2022-05-20 09:40:00|30344.9|30232.9|30331.3|30219.3|30354.5|30242.5|30331.3|30219.3|697
1653039900000|2022-05-20 09:45:00|30330.4|30218.4|30320.1|30208.1|30338.5|30226.5|30310.2|30198.2|696
1653040200000|2022-05-20 09:50:00|30321.3|30209.3|30371.2|30259.2|30371.2|30259.2|30320.1|30208.1|723
1653040500000|2022-05-20 09:55:00|30371.5|30259.5|30332.8|30220.8|30408.1|30296.1|30325.6|30213.6|762
1653040800000|2022-05-20 10:00:00|30331.8|30219.8|30344|30232|30352.8|30240.8|30300.8|30188.8|662
1653041100000|2022-05-20 10:05:00|30343.5|30231.5|30358.3|30246.3|30365.3|30253.3|30341.6|30229.6|793
1653041400000|2022-05-20 10:10:00|30356.9|30244.9|30372.6|30260.6|30375.9|30263.9|30355|30243|472
1653041700000|2022-05-20 10:15:00|30372.2|30260.2|30380.8|30268.8|30382.4|30270.4|30344.6|30232.6|604
1653042000000|2022-05-20 10:20:00|30378.5|30266.5|30360.4|30248.4|30436.7|30324.7|30351.6|30239.6|725
1653042300000|2022-05-20 10:25:00|30356.8|30244.8|30300.7|30188.7|30356.8|30244.8|30298.9|30186.9|493
1653042600000|2022-05-20 10:30:00|30295.6|30183.6|30312.5|30200.5|30322.4|30210.4|30294.3|30182.3|551
1653042900000|2022-05-20 10:35:00|30311.8|30199.8|30312.5|30200.5|30335.3|30223.3|30302.6|30190.6|598
1653043200000|2022-05-20 10:40:00|30312.1|30200.1|30337.1|30225.1|30356.7|30244.7|30310.4|30198.4|732
1653043500000|2022-05-20 10:45:00|30338.3|30226.3|30357.4|30245.4|30374.8|30262.8|30305.7|30193.7|714
1653043800000|2022-05-20 10:50:00|30357.2|30245.2|30331.7|30219.7|30359.5|30247.5|30328.9|30216.9|557
1653044100000|2022-05-20 10:55:00|30332.9|30220.9|30448.8|30336.8|30459.3|30347.3|30329.4|30217.4|800
1653044400000|2022-05-20 11:00:00|30448.4|30336.4|30489.7|30377.7|30512.1|30400.1|30415.3|30303.3|904
1653044700000|2022-05-20 11:05:00|30490.5|30378.5|30397.8|30285.8|30512.8|30400.8|30395.2|30283.2|791
1653045000000|2022-05-20 11:10:00|30404.5|30292.5|30338.6|30226.6|30413.1|30301.1|30328.1|30216.1|848
1653045300000|2022-05-20 11:15:00|30339.1|30227.1|30341.7|30229.7|30351.6|30239.6|30300.4|30188.4|786
1653045600000|2022-05-20 11:20:00|30341.9|30229.9|30301.4|30189.4|30343.8|30231.8|30298.1|30186.1|758
1653045900000|2022-05-20 11:25:00|30300.9|30188.9|30335.2|30223.2|30339|30227|30282.1|30170.1|782
1653046200000|2022-05-20 11:30:00|30334.9|30222.9|30406.6|30294.6|30407.4|30295.4|30329.7|30217.7|715
1653046500000|2022-05-20 11:35:00|30406.1|30294.1|30410.5|30298.5|30453.2|30341.2|30380.7|30268.7|739
1653046800000|2022-05-20 11:40:00|30409.8|30297.8|30404.5|30292.5|30444.8|30332.8|30397.8|30285.8|807
1653047100000|2022-05-20 11:45:00|30404.8|30292.8|30489.5|30377.5|30491|30379|30404.4|30292.4|835
1653047400000|2022-05-20 11:50:00|30489.4|30377.4|30481.3|30369.3|30561.9|30449.9|30464.9|30352.9|936
1653047700000|2022-05-20 11:55:00|30481.5|30369.5|30442.8|30330.8|30543.2|30431.2|30435.8|30323.8|982
1653048000000|2022-05-20 12:00:00|30447.6|30335.6|30413.5|30301.5|30473.2|30361.2|30410.2|30298.2|888
1653048300000|2022-05-20 12:05:00|30413.9|30301.9|30403.4|30291.4|30424.2|30312.2|30390.9|30278.9|643
1653048600000|2022-05-20 12:10:00|30399.1|30287.1|30340.3|30228.3|30409.4|30297.4|30338.8|30226.8|857
1653048900000|2022-05-20 12:15:00|30339.6|30227.6|30324|30212|30370.8|30258.8|30324|30212|792
1653049200000|2022-05-20 12:20:00|30318.1|30206.1|30326.9|30214.9|30357.7|30245.7|30314.5|30202.5|799
1653049500000|2022-05-20 12:25:00|30325.2|30213.2|30332.2|30220.2|30344.6|30232.6|30319.4|30207.4|786
1653049800000|2022-05-20 12:30:00|30334.2|30222.2|30304.7|30192.7|30334.2|30222.2|30303.7|30191.7|713
1653050100000|2022-05-20 12:35:00|30308.4|30196.4|30315.5|30203.5|30315.5|30203.5|30278.4|30166.4|753
1653050400000|2022-05-20 12:40:00|30313.2|30201.2|30268.7|30156.7|30314.3|30202.3|30228.3|30116.3|818
1653050700000|2022-05-20 12:45:00|30273.4|30161.4|30198.7|30086.7|30283.3|30171.3|30106.7|29994.7|903
1653051000000|2022-05-20 12:50:00|30199.1|30087.1|30217.9|30105.9|30234.5|30122.5|30177.3|30065.3|931
1653051300000|2022-05-20 12:55:00|30218|30106|30277.7|30165.7|30288.2|30176.2|30200|30088|987
1653051600000|2022-05-20 13:00:00|30278|30166|30228.6|30116.6|30298.9|30186.9|30228.4|30116.4|901
1653051900000|2022-05-20 13:05:00|30227.8|30115.8|30248.4|30136.4|30257.1|30145.1|30197.8|30085.8|888
1653052200000|2022-05-20 13:10:00|30247.5|30135.5|30334.4|30222.4|30347.1|30235.1|30238.1|30126.1|956
1653052500000|2022-05-20 13:15:00|30334.7|30222.7|30324.8|30212.8|30355.6|30243.6|30285.9|30173.9|879
1653052800000|2022-05-20 13:20:00|30324.7|30212.7|30404.4|30292.4|30404.4|30292.4|30317.1|30205.1|924
1653053100000|2022-05-20 13:25:00|30404.9|30292.9|30351|30239|30450.2|30338.2|30349|30237|1022
1653053400000|2022-05-20 13:30:00|30347.6|30235.6|30243.7|30131.7|30401|30289|30226|30114|1119
1653053700000|2022-05-20 13:35:00|30243.4|30131.4|30238.8|30126.8|30250.8|30138.8|30132.7|30020.7|1101
1653054000000|2022-05-20 13:40:00|30238.7|30126.7|30407.2|30295.2|30408.6|30296.6|30220.4|30108.4|1102
1653054300000|2022-05-20 13:45:00|30412.4|30300.4|30336.3|30224.3|30417.2|30305.2|30329.8|30217.8|1059
1653054600000|2022-05-20 13:50:00|30335.8|30223.8|30397.6|30285.6|30412.9|30300.9|30330.1|30218.1|1079
1653054900000|2022-05-20 13:55:00|30398|30286|30385.6|30273.6|30401.6|30289.6|30355.3|30243.3|1030
1653055200000|2022-05-20 14:00:00|30385.8|30273.8|30326.7|30214.7|30393.2|30281.2|30325.3|30213.3|981
1653055500000|2022-05-20 14:05:00|30326.9|30214.9|30202.8|30090.8|30332.1|30220.1|30161|30049|970
1653055800000|2022-05-20 14:10:00|30202.9|30090.9|30137.2|30025.2|30202.9|30090.9|30120.8|30008.8|939
1653056100000|2022-05-20 14:15:00|30138.4|30026.4|30131.9|30019.9|30203.7|30091.7|30113.9|30001.9|1075
1653056400000|2022-05-20 14:20:00|30131.7|30019.7|30052.8|29940.8|30136.7|30024.7|30005.1|29893.1|1015
1653056700000|2022-05-20 14:25:00|30051.4|29939.4|29964.6|29852.6|30052.4|29940.4|29900.7|29788.7|1009
1653057000000|2022-05-20 14:30:00|29962|29850|30013.1|29901.1|30049.6|29937.6|29922.5|29810.5|1009
1653057300000|2022-05-20 14:35:00|30017.1|29905.1|29829.7|29717.7|30017.1|29905.1|29772.7|29660.7|1020
1653057600000|2022-05-20 14:40:00|29830.2|29718.2|29807.7|29695.7|29860.2|29748.2|29772.7|29660.7|1093
1653057900000|2022-05-20 14:45:00|29808|29696|29637.8|29525.8|29858.3|29746.3|29635.2|29523.2|1062
1653058200000|2022-05-20 14:50:00|29638.7|29526.7|29481.2|29369.2|29696.3|29584.3|29479|29367|1137
1653058500000|2022-05-20 14:55:00|29491.1|29379.1|29507|29395|29527.8|29415.8|29442.7|29330.7|1099
1653058800000|2022-05-20 15:00:00|29506.7|29394.7|29341.2|29229.2|29513.6|29401.6|29290.4|29178.4|1066
1653059100000|2022-05-20 15:05:00|29341|29229|29425.8|29313.8|29436.7|29324.7|29286.1|29174.1|1123
1653059400000|2022-05-20 15:10:00|29425.7|29313.7|29433.6|29321.6|29442.5|29330.5|29336|29224|1096
1653059700000|2022-05-20 15:15:00|29433.8|29321.8|29227.5|29115.5|29433.8|29321.8|29175.5|29063.5|1118
1653060000000|2022-05-20 15:20:00|29224|29112|29298.6|29186.6|29310.1|29198.1|29209.6|29097.6|1078
1653060300000|2022-05-20 15:25:00|29298.8|29186.8|29352.3|29240.3|29430.3|29318.3|29294.3|29182.3|1049
1653060600000|2022-05-20 15:30:00|29353.1|29241.1|29278.7|29166.7|29438.2|29326.2|29268.2|29156.2|1060
1653060900000|2022-05-20 15:35:00|29278.6|29166.6|29232.8|29120.8|29299.8|29187.8|29226.9|29114.9|1017
1653061200000|2022-05-20 15:40:00|29232.5|29120.5|29203.5|29091.5|29308.8|29196.8|29202|29090|1082
1653061500000|2022-05-20 15:45:00|29203.8|29091.8|29173.8|29061.8|29262.8|29150.8|29159.5|29047.5|994
1653061800000|2022-05-20 15:50:00|29173.1|29061.1|29157.8|29045.8|29204.2|29092.2|29103.6|28991.6|1056
1653062100000|2022-05-20 15:55:00|29158.8|29046.8|29166.2|29054.2|29183.4|29071.4|29146.8|29034.8|1016
1653062400000|2022-05-20 16:00:00|29166.3|29054.3|29058.2|28946.2|29166.3|29054.3|29055.2|28943.2|955
1653062700000|2022-05-20 16:05:00|29057.8|28945.8|28996.2|28884.2|29101.8|28989.8|28962.9|28850.9|1070
1653063000000|2022-05-20 16:10:00|28995.5|28883.5|29088.3|28976.3|29104.5|28992.5|28910.2|28798.2|1117
1653063300000|2022-05-20 16:15:00|29088.7|28976.7|28933.7|28821.7|29088.9|28976.9|28907.2|28795.2|1060
1653063600000|2022-05-20 16:20:00|28943|28831|29023.5|28911.5|29037.7|28925.7|28931.2|28819.2|1102
1653063900000|2022-05-20 16:25:00|29022.4|28910.4|28954.5|28842.5|29022.4|28910.4|28927|28815|1016
1653064200000|2022-05-20 16:30:00|28954.1|28842.1|28972.8|28860.8|29056.4|28944.4|28928.2|28816.2|1065
1653064500000|2022-05-20 16:35:00|28972.6|28860.6|28917.9|28805.9|28983.5|28871.5|28909.4|28797.4|980
1653064800000|2022-05-20 16:40:00|28914.5|28802.5|28843.1|28731.1|28917.9|28805.9|28803.5|28691.5|1080
1653065100000|2022-05-20 16:45:00|28842.8|28730.8|28973.9|28861.9|28982.7|28870.7|28753.1|28641.1|1103
1653065400000|2022-05-20 16:50:00|28974|28862|28941.4|28829.4|29004.7|28892.7|28915.8|28803.8|1056
1653065700000|2022-05-20 16:55:00|28941.3|28829.3|28922.5|28810.5|28946.1|28834.1|28868.7|28756.7|1026
1653066000000|2022-05-20 17:00:00|28921.7|28809.7|28891.6|28779.6|28922.5|28810.5|28829.5|28717.5|1023
1653066300000|2022-05-20 17:05:00|28891.8|28779.8|28878|28766|28904.6|28792.6|28833.9|28721.9|1005
1653066600000|2022-05-20 17:10:00|28877.2|28765.2|28963.4|28851.4|28966.9|28854.9|28876.4|28764.4|1011
1653066900000|2022-05-20 17:15:00|28965.7|28853.7|28983.5|28871.5|28995.9|28883.9|28927.5|28815.5|1037
1653067200000|2022-05-20 17:20:00|28983.1|28871.1|28894.4|28782.4|28987.1|28875.1|28867.2|28755.2|949
1653067500000|2022-05-20 17:25:00|28886.7|28774.7|28796.2|28684.2|28895.4|28783.4|28761.1|28649.1|1006
1653067800000|2022-05-20 17:30:00|28795.1|28683.1|28911.5|28799.5|28918.2|28806.2|28757.1|28645.1|1117
1653068100000|2022-05-20 17:35:00|28911.7|28799.7|28946.4|28834.4|28963.5|28851.5|28869.1|28757.1|1005
1653068400000|2022-05-20 17:40:00|28943.4|28831.4|28932.7|28820.7|28946|28834|28885.6|28773.6|1043
1653068700000|2022-05-20 17:45:00|28932.5|28820.5|28961.5|28849.5|28986.2|28874.2|28888.7|28776.7|1031
1653069000000|2022-05-20 17:50:00|28963|28851|29023.5|28911.5|29030.1|28918.1|28910.7|28798.7|958
1653069300000|2022-05-20 17:55:00|29022.6|28910.6|28976.1|28864.1|29032.2|28920.2|28958.9|28846.9|920
1653069600000|2022-05-20 18:00:00|28977.4|28865.4|28900|28788|28977.4|28865.4|28879.6|28767.6|881
1653069900000|2022-05-20 18:05:00|28900.9|28788.9|28900.7|28788.7|28914.1|28802.1|28831.6|28719.6|891
1653070200000|2022-05-20 18:10:00|28902.9|28790.9|28903.4|28791.4|28926.7|28814.7|28855.7|28743.7|983
1653070500000|2022-05-20 18:15:00|28909.7|28797.7|28912.7|28800.7|28926.2|28814.2|28878|28766|863
1653070800000|2022-05-20 18:20:00|28909.9|28797.9|28869|28757|28914.6|28802.6|28856.2|28744.2|762
1653071100000|2022-05-20 18:25:00|28870.3|28758.3|28912.5|28800.5|28919.7|28807.7|28861.6|28749.6|824
1653071400000|2022-05-20 18:30:00|28911.8|28799.8|28873.6|28761.6|28934.3|28822.3|28840.3|28728.3|732
1653071700000|2022-05-20 18:35:00|28871.8|28759.8|28895.6|28783.6|28911.6|28799.6|28863.1|28751.1|813
1653072000000|2022-05-20 18:40:00|28898.1|28786.1|28966|28854|28966|28854|28888.8|28776.8|894
1653072300000|2022-05-20 18:45:00|28961.8|28849.8|29016.5|28904.5|29036.1|28924.1|28951.7|28839.7|889
1653072600000|2022-05-20 18:50:00|29017|28905|29105.5|28993.5|29113.7|29001.7|29011.1|28899.1|968
1653072900000|2022-05-20 18:55:00|29106.1|28994.1|29033.9|28921.9|29109.3|28997.3|29022.2|28910.2|839
1653073200000|2022-05-20 19:00:00|29030.4|28918.4|28980|28868|29049.1|28937.1|28960.5|28848.5|834
1653073500000|2022-05-20 19:05:00|28979.8|28867.8|29086.5|28974.5|29091.5|28979.5|28964.4|28852.4|926
1653073800000|2022-05-20 19:10:00|29088.2|28976.2|29128.3|29016.3|29132.1|29020.1|29071.5|28959.5|1014
1653074100000|2022-05-20 19:15:00|29128.6|29016.6|29058|28946|29138.6|29026.6|29036.7|28924.7|935
1653074400000|2022-05-20 19:20:00|29058.2|28946.2|29019.7|28907.7|29065.3|28953.3|28986.5|28874.5|958
1653074700000|2022-05-20 19:25:00|29019.5|28907.5|29080.9|28968.9|29090|28978|29011.4|28899.4|912
1653075000000|2022-05-20 19:30:00|29081|28969|29082|28970|29092.3|28980.3|29029.7|28917.7|1002
1653075300000|2022-05-20 19:35:00|29082.4|28970.4|29122.2|29010.2|29122.4|29010.4|29068.5|28956.5|939
1653075600000|2022-05-20 19:40:00|29122.5|29010.5|29269.6|29157.6|29329.7|29217.7|29119.4|29007.4|1047
1653075900000|2022-05-20 19:45:00|29269.7|29157.7|29246.1|29134.1|29294.3|29182.3|29200.4|29088.4|1109
1653076200000|2022-05-20 19:50:00|29245.1|29133.1|29359.2|29247.2|29361.5|29249.5|29245.1|29133.1|1083
1653076500000|2022-05-20 19:55:00|29360|29248|29315.9|29203.9|29372.9|29260.9|29312.7|29200.7|1048
1653076800000|2022-05-20 20:00:00|29315.4|29203.4|29253.8|29141.8|29336.9|29224.9|29231.4|29119.4|950
1653077100000|2022-05-20 20:05:00|29253.9|29141.9|29274|29162|29288.7|29176.7|29237|29125|836
1653077400000|2022-05-20 20:10:00|29274.1|29162.1|29286.1|29174.1|29307|29195|29246.9|29134.9|848
1653077700000|2022-05-20 20:15:00|29285.7|29173.7|29369.2|29257.2|29375.9|29263.9|29285.7|29173.7|903
1653078000000|2022-05-20 20:20:00|29369|29257|29315.1|29203.1|29371.9|29259.9|29311.9|29199.9|869
1653078300000|2022-05-20 20:25:00|29312.5|29200.5|29354.9|29242.9|29355.3|29243.3|29293.9|29181.9|762
1653078600000|2022-05-20 20:30:00|29353.6|29241.6|29324.1|29212.1|29356.6|29244.6|29318.8|29206.8|703
1653078900000|2022-05-20 20:35:00|29323.8|29211.8|29247.2|29135.2|29323.8|29211.8|29211.5|29099.5|764
1653079200000|2022-05-20 20:40:00|29246.9|29134.9|29251.1|29139.1|29274.9|29162.9|29238.6|29126.6|571
1653079500000|2022-05-20 20:45:00|29251.2|29139.2|29178.5|29066.5|29254.3|29142.3|29151.9|29039.9|716
1653079800000|2022-05-20 20:50:00|29179.2|29067.2|29179.2|29067.2|29190.5|29078.5|29155.3|29043.3|587
1653080100000|2022-05-20 20:55:00|29179.3|29067.3|29175.6|29063.6|29201.3|29089.3|29175.3|29063.3|471
1653116400000|2022-05-21 07:00:00|29379.3|29267.3|29359.9|29247.9|29391.1|29279.1|29359|29247|408
1653116700000|2022-05-21 07:05:00|29360.2|29248.2|29366.3|29254.3|29372.7|29260.7|29357.6|29245.6|279
1653117000000|2022-05-21 07:10:00|29366.4|29254.4|29342.1|29230.1|29366.4|29254.4|29341.9|29229.9|240
1653117300000|2022-05-21 07:15:00|29342|29230|29355.2|29243.2|29357.1|29245.1|29340.5|29228.5|385
1653117600000|2022-05-21 07:20:00|29354.6|29242.6|29458.4|29346.4|29465.4|29353.4|29354.6|29242.6|614
1653117900000|2022-05-21 07:25:00|29458.2|29346.2|29482|29370|29500.6|29388.6|29453.5|29341.5|724
1653118200000|2022-05-21 07:30:00|29482.3|29370.3|29458.1|29346.1|29499|29387|29446.9|29334.9|549
1653118500000|2022-05-21 07:35:00|29457.7|29345.7|29550.6|29438.6|29575.1|29463.1|29457.5|29345.5|772
1653118800000|2022-05-21 07:40:00|29550.8|29438.8|29526|29414|29565.5|29453.5|29515.5|29403.5|644
1653119100000|2022-05-21 07:45:00|29525.7|29413.7|29491.5|29379.5|29539.4|29427.4|29488|29376|608
1653119400000|2022-05-21 07:50:00|29491.3|29379.3|29452|29340|29491.5|29379.5|29452|29340|336
1653119700000|2022-05-21 07:55:00|29452.6|29340.6|29450.6|29338.6|29467.1|29355.1|29447.5|29335.5|736
1653120000000|2022-05-21 08:00:00|29450.8|29338.8|29459.6|29347.6|29469.9|29357.9|29436.3|29324.3|700
1653120300000|2022-05-21 08:05:00|29459.5|29347.5|29455.4|29343.4|29471.8|29359.8|29455.2|29343.2|583
1653120600000|2022-05-21 08:10:00|29455.5|29343.5|29479.1|29367.1|29494|29382|29451.1|29339.1|581
1653120900000|2022-05-21 08:15:00|29479.4|29367.4|29423.8|29311.8|29479.6|29367.6|29416.1|29304.1|526
1653121200000|2022-05-21 08:20:00|29423.7|29311.7|29431|29319|29446.3|29334.3|29418.7|29306.7|628
1653121500000|2022-05-21 08:25:00|29431.2|29319.2|29436.2|29324.2|29467|29355|29428.5|29316.5|619
1653121800000|2022-05-21 08:30:00|29436.4|29324.4|29415.3|29303.3|29437|29325|29408.4|29296.4|406
1653122100000|2022-05-21 08:35:00|29414.7|29302.7|29455.7|29343.7|29468.3|29356.3|29412.7|29300.7|554
1653122400000|2022-05-21 08:40:00|29455.1|29343.1|29427|29315|29463.7|29351.7|29425.9|29313.9|625
1653122700000|2022-05-21 08:45:00|29426.9|29314.9|29383.9|29271.9|29427|29315|29380.7|29268.7|697
1653123000000|2022-05-21 08:50:00|29384|29272|29389.7|29277.7|29396.2|29284.2|29380.6|29268.6|550
1653123300000|2022-05-21 08:55:00|29390.9|29278.9|29387.1|29275.1|29398.6|29286.6|29382.8|29270.8|519
1653123600000|2022-05-21 09:00:00|29387.2|29275.2|29378.8|29266.8|29396.2|29284.2|29370.4|29258.4|688
1653123900000|2022-05-21 09:05:00|29378.7|29266.7|29358.2|29246.2|29379.2|29267.2|29355.6|29243.6|648
1653124200000|2022-05-21 09:10:00|29358.3|29246.3|29364.6|29252.6|29371.1|29259.1|29357.6|29245.6|530
1653124500000|2022-05-21 09:15:00|29364.8|29252.8|29359.8|29247.8|29377.4|29265.4|29358.8|29246.8|626
1653124800000|2022-05-21 09:20:00|29359.9|29247.9|29360.7|29248.7|29366.5|29254.5|29358.9|29246.9|582
1653125100000|2022-05-21 09:25:00|29360.6|29248.6|29286.7|29174.7|29362|29250|29286.7|29174.7|530
1653125400000|2022-05-21 09:30:00|29286|29174|29304.3|29192.3|29309|29197|29269|29157|593
1653125700000|2022-05-21 09:35:00|29304.2|29192.2|29302.6|29190.6|29312.5|29200.5|29295.6|29183.6|730
1653126000000|2022-05-21 09:40:00|29302.7|29190.7|29291.6|29179.6|29309.1|29197.1|29284.7|29172.7|340
1653126300000|2022-05-21 09:45:00|29291.7|29179.7|29311.8|29199.8|29323.3|29211.3|29291.7|29179.7|513
1653126600000|2022-05-21 09:50:00|29312.3|29200.3|29331.6|29219.6|29335.2|29223.2|29307.8|29195.8|372
1653126900000|2022-05-21 09:55:00|29331.5|29219.5|29353.3|29241.3|29353.3|29241.3|29322.6|29210.6|570
1653127200000|2022-05-21 10:00:00|29353.4|29241.4|29426.4|29314.4|29445.9|29333.9|29353.1|29241.1|576
1653127500000|2022-05-21 10:05:00|29426.3|29314.3|29402.6|29290.6|29427.7|29315.7|29400|29288|327
1653127800000|2022-05-21 10:10:00|29402.7|29290.7|29400.1|29288.1|29413.1|29301.1|29399.9|29287.9|349
1653128100000|2022-05-21 10:15:00|29399.7|29287.7|29380.9|29268.9|29405.4|29293.4|29369.1|29257.1|437
1653128400000|2022-05-21 10:20:00|29381.2|29269.2|29336.5|29224.5|29382.2|29270.2|29323.6|29211.6|485
1653128700000|2022-05-21 10:25:00|29336.6|29224.6|29239.8|29127.8|29336.7|29224.7|29236.4|29124.4|392
1653129000000|2022-05-21 10:30:00|29240.4|29128.4|29300.5|29188.5|29311.6|29199.6|29240.4|29128.4|662
1653129300000|2022-05-21 10:35:00|29300.6|29188.6|29329.5|29217.5|29341.9|29229.9|29294.8|29182.8|662
1653129600000|2022-05-21 10:40:00|29329.6|29217.6|29309.6|29197.6|29329.6|29217.6|29299.7|29187.7|419
1653129900000|2022-05-21 10:45:00|29309.3|29197.3|29320|29208|29337.3|29225.3|29309.3|29197.3|621
1653130200000|2022-05-21 10:50:00|29320.1|29208.1|29324.6|29212.6|29329.2|29217.2|29318.7|29206.7|447
1653130500000|2022-05-21 10:55:00|29324.8|29212.8|29318.8|29206.8|29326|29214|29317.8|29205.8|401
1653130800000|2022-05-21 11:00:00|29318.5|29206.5|29274.3|29162.3|29320.6|29208.6|29260.4|29148.4|571
1653131100000|2022-05-21 11:05:00|29274.1|29162.1|29288.1|29176.1|29306.5|29194.5|29274.1|29162.1|566
1653131400000|2022-05-21 11:10:00|29288.4|29176.4|29280.9|29168.9|29294.9|29182.9|29267.8|29155.8|503
1653131700000|2022-05-21 11:15:00|29280.8|29168.8|29281.4|29169.4|29283|29171|29280.6|29168.6|150
1653132000000|2022-05-21 11:20:00|29281.5|29169.5|29286|29174|29290.2|29178.2|29281.4|29169.4|470
1653132300000|2022-05-21 11:25:00|29285.9|29173.9|29259.4|29147.4|29285.9|29173.9|29249.3|29137.3|471
1653132600000|2022-05-21 11:30:00|29259.3|29147.3|29236.7|29124.7|29273.1|29161.1|29236.1|29124.1|465
1653132900000|2022-05-21 11:35:00|29236.5|29124.5|29210.9|29098.9|29241|29129|29179.8|29067.8|584
1653133200000|2022-05-21 11:40:00|29211.1|29099.1|29266.8|29154.8|29271.5|29159.5|29208.8|29096.8|606
1653133500000|2022-05-21 11:45:00|29266.5|29154.5|29305|29193|29328.4|29216.4|29265|29153|709
1653133800000|2022-05-21 11:50:00|29304.2|29192.2|29316.7|29204.7|29326.2|29214.2|29302.5|29190.5|605
1653134100000|2022-05-21 11:55:00|29316.3|29204.3|29306|29194|29316.3|29204.3|29297.4|29185.4|311
1653134400000|2022-05-21 12:00:00|29306.3|29194.3|29351.7|29239.7|29355|29243|29299.8|29187.8|717
1653134700000|2022-05-21 12:05:00|29351.4|29239.4|29343|29231|29353.9|29241.9|29336.9|29224.9|428
1653135000000|2022-05-21 12:10:00|29343.1|29231.1|29342|29230|29357.3|29245.3|29336|29224|346
1653135300000|2022-05-21 12:15:00|29341.7|29229.7|29274.9|29162.9|29354.3|29242.3|29273.2|29161.2|577
1653135600000|2022-05-21 12:20:00|29274.6|29162.6|29262.5|29150.5|29278.1|29166.1|29259.9|29147.9|458
1653135900000|2022-05-21 12:25:00|29262.6|29150.6|29258.9|29146.9|29263.3|29151.3|29252.4|29140.4|293
1653136200000|2022-05-21 12:30:00|29258.7|29146.7|29241.8|29129.8|29273.7|29161.7|29236.5|29124.5|457
1653136500000|2022-05-21 12:35:00|29241.9|29129.9|29244.5|29132.5|29245.7|29133.7|29209.4|29097.4|497
1653136800000|2022-05-21 12:40:00|29244.4|29132.4|29306.6|29194.6|29313.9|29201.9|29244.3|29132.3|617
1653137100000|2022-05-21 12:45:00|29306.2|29194.2|29309.4|29197.4|29350.2|29238.2|29300.3|29188.3|735
1653137400000|2022-05-21 12:50:00|29309.1|29197.1|29272.5|29160.5|29309.5|29197.5|29257.7|29145.7|511
1653137700000|2022-05-21 12:55:00|29272.6|29160.6|29299.1|29187.1|29301.9|29189.9|29271|29159|445
1653138000000|2022-05-21 13:00:00|29299.2|29187.2|29288.1|29176.1|29310.1|29198.1|29286.7|29174.7|440
1653138300000|2022-05-21 13:05:00|29287.9|29175.9|29264.5|29152.5|29303.5|29191.5|29262.1|29150.1|402
1653138600000|2022-05-21 13:10:00|29264.7|29152.7|29292.8|29180.8|29305.4|29193.4|29262.8|29150.8|512
1653138900000|2022-05-21 13:15:00|29292.9|29180.9|29293.9|29181.9|29296.1|29184.1|29271.8|29159.8|523
1653139200000|2022-05-21 13:20:00|29295.2|29183.2|29326.1|29214.1|29326.1|29214.1|29293.2|29181.2|581
1653139500000|2022-05-21 13:25:00|29324.7|29212.7|29334.3|29222.3|29335.8|29223.8|29319|29207|464
1653139800000|2022-05-21 13:30:00|29333.4|29221.4|29368.9|29256.9|29378.6|29266.6|29333.4|29221.4|564
1653140100000|2022-05-21 13:35:00|29368.6|29256.6|29366.3|29254.3|29377.2|29265.2|29357.3|29245.3|567
1653140400000|2022-05-21 13:40:00|29366.4|29254.4|29372.4|29260.4|29387.1|29275.1|29359.6|29247.6|680
1653140700000|2022-05-21 13:45:00|29372.5|29260.5|29370.4|29258.4|29373.2|29261.2|29362.1|29250.1|306
1653141000000|2022-05-21 13:50:00|29370.3|29258.3|29346|29234|29387.8|29275.8|29340.9|29228.9|659
1653141300000|2022-05-21 13:55:00|29345.6|29233.6|29334.1|29222.1|29347.6|29235.6|29329.9|29217.9|484
1653141600000|2022-05-21 14:00:00|29334|29222|29349.8|29237.8|29350.3|29238.3|29331.6|29219.6|480
1653141900000|2022-05-21 14:05:00|29350|29238|29378.9|29266.9|29381|29269|29349.3|29237.3|555
1653142200000|2022-05-21 14:10:00|29379.3|29267.3|29348|29236|29379.5|29267.5|29346.2|29234.2|375
1653142500000|2022-05-21 14:15:00|29347.9|29235.9|29325.9|29213.9|29347.9|29235.9|29325.7|29213.7|328
1653142800000|2022-05-21 14:20:00|29326|29214|29317.7|29205.7|29327.3|29215.3|29313.7|29201.7|361
1653143100000|2022-05-21 14:25:00|29317.6|29205.6|29300.9|29188.9|29346.1|29234.1|29291.9|29179.9|615
1653143400000|2022-05-21 14:30:00|29299.6|29187.6|29341|29229|29345.2|29233.2|29285.9|29173.9|728
1653143700000|2022-05-21 14:35:00|29341.1|29229.1|29339.8|29227.8|29345.4|29233.4|29330.8|29218.8|591
1653144000000|2022-05-21 14:40:00|29339.9|29227.9|29444.6|29332.6|29450.5|29338.5|29338.6|29226.6|812
1653144300000|2022-05-21 14:45:00|29442.9|29330.9|29450.8|29338.8|29492.9|29380.9|29402.1|29290.1|868
1653144600000|2022-05-21 14:50:00|29450.4|29338.4|29426.1|29314.1|29461.1|29349.1|29383.9|29271.9|786
1653144900000|2022-05-21 14:55:00|29424.8|29312.8|29416.4|29304.4|29425.7|29313.7|29396.7|29284.7|657
1653145200000|2022-05-21 15:00:00|29416.5|29304.5|29478.2|29366.2|29488.4|29376.4|29399|29287|614
1653145500000|2022-05-21 15:05:00|29477.9|29365.9|29441.5|29329.5|29478.7|29366.7|29441.5|29329.5|572
1653145800000|2022-05-21 15:10:00|29437.4|29325.4|29311.4|29199.4|29437.5|29325.5|29297.4|29185.4|722
1653146100000|2022-05-21 15:15:00|29312.6|29200.6|29367.5|29255.5|29370.5|29258.5|29312.5|29200.5|772
1653146400000|2022-05-21 15:20:00|29366.4|29254.4|29355|29243|29374.1|29262.1|29345.8|29233.8|623
1653146700000|2022-05-21 15:25:00|29355.1|29243.1|29336.5|29224.5|29355.4|29243.4|29323.1|29211.1|561
1653147000000|2022-05-21 15:30:00|29336.6|29224.6|29400.5|29288.5|29406|29294|29322.7|29210.7|684
1653147300000|2022-05-21 15:35:00|29400.4|29288.4|29405.6|29293.6|29412.8|29300.8|29394|29282|560
1653147600000|2022-05-21 15:40:00|29406.8|29294.8|29411.2|29299.2|29412.5|29300.5|29390.7|29278.7|567
1653147900000|2022-05-21 15:45:00|29410.5|29298.5|29451.7|29339.7|29460.6|29348.6|29399.6|29287.6|509
1653148200000|2022-05-21 15:50:00|29451.8|29339.8|29585.1|29473.1|29652.8|29540.8|29448.2|29336.2|932
1653148500000|2022-05-21 15:55:00|29585|29473|29566.4|29454.4|29585.1|29473.1|29537.1|29425.1|716
1653148800000|2022-05-21 16:00:00|29566.9|29454.9|29615.6|29503.6|29616.7|29504.7|29524.8|29412.8|784
1653149100000|2022-05-21 16:05:00|29615.4|29503.4|29603.2|29491.2|29641.5|29529.5|29587.4|29475.4|828
1653149400000|2022-05-21 16:10:00|29602.4|29490.4|29597.5|29485.5|29663.2|29551.2|29591|29479|840
1653149700000|2022-05-21 16:15:00|29597.6|29485.6|29521.5|29409.5|29599.8|29487.8|29521|29409|759
1653150000000|2022-05-21 16:20:00|29522.3|29410.3|29603.8|29491.8|29610.1|29498.1|29522.3|29410.3|847
1653150300000|2022-05-21 16:25:00|29604.4|29492.4|29556.2|29444.2|29604.4|29492.4|29553.5|29441.5|807
1653150600000|2022-05-21 16:30:00|29556.4|29444.4|29572.8|29460.8|29601.1|29489.1|29540.6|29428.6|802
1653150900000|2022-05-21 16:35:00|29572.5|29460.5|29570|29458|29596.3|29484.3|29570|29458|729
1653151200000|2022-05-21 16:40:00|29569.9|29457.9|29548.5|29436.5|29569.9|29457.9|29533|29421|791
1653151500000|2022-05-21 16:45:00|29548.9|29436.9|29581.8|29469.8|29585.4|29473.4|29544.7|29432.7|725
1653151800000|2022-05-21 16:50:00|29581.9|29469.9|29586.4|29474.4|29597.8|29485.8|29573.8|29461.8|574
1653152100000|2022-05-21 16:55:00|29583.9|29471.9|29583.2|29471.2|29605.3|29493.3|29577.8|29465.8|625
1653152400000|2022-05-21 17:00:00|29583.3|29471.3|29558.9|29446.9|29587.7|29475.7|29555.4|29443.4|619
1653152700000|2022-05-21 17:05:00|29558.8|29446.8|29583.9|29471.9|29602.3|29490.3|29558.8|29446.8|669
1653153000000|2022-05-21 17:10:00|29584.4|29472.4|29597.2|29485.2|29612.4|29500.4|29583.4|29471.4|710
1653153300000|2022-05-21 17:15:00|29597.1|29485.1|29533.6|29421.6|29597.5|29485.5|29533.1|29421.1|699
1653153600000|2022-05-21 17:20:00|29533.4|29421.4|29500.2|29388.2|29533.6|29421.6|29478|29366|737
1653153900000|2022-05-21 17:25:00|29500.5|29388.5|29510.1|29398.1|29512.3|29400.3|29494.2|29382.2|698
1653154200000|2022-05-21 17:30:00|29510.7|29398.7|29511.2|29399.2|29522.3|29410.3|29493.9|29381.9|690
1653154500000|2022-05-21 17:35:00|29511|29399|29435.7|29323.7|29511.2|29399.2|29414.9|29302.9|778
1653154800000|2022-05-21 17:40:00|29436|29324|29435.2|29323.2|29446.1|29334.1|29428.8|29316.8|604
1653155100000|2022-05-21 17:45:00|29434.6|29322.6|29455.2|29343.2|29456.9|29344.9|29434|29322|563
1653155400000|2022-05-21 17:50:00|29455.3|29343.3|29442.6|29330.6|29455.3|29343.3|29436.1|29324.1|394
1653155700000|2022-05-21 17:55:00|29442|29330|29430|29318|29459.6|29347.6|29429.1|29317.1|467
1653156000000|2022-05-21 18:00:00|29430.1|29318.1|29448.9|29336.9|29454|29342|29423.3|29311.3|601
1653156300000|2022-05-21 18:05:00|29449.2|29337.2|29499.5|29387.5|29503.2|29391.2|29449|29337|747
1653156600000|2022-05-21 18:10:00|29499.4|29387.4|29470.1|29358.1|29500|29388|29470.1|29358.1|534
1653156900000|2022-05-21 18:15:00|29470.2|29358.2|29470.6|29358.6|29483.5|29371.5|29464.3|29352.3|597
1653157200000|2022-05-21 18:20:00|29469.9|29357.9|29490.4|29378.4|29500.9|29388.9|29454.2|29342.2|530
1653157500000|2022-05-21 18:25:00|29490|29378|29465.4|29353.4|29493.5|29381.5|29465.4|29353.4|468
1653157800000|2022-05-21 18:30:00|29464.9|29352.9|29500.9|29388.9|29502.8|29390.8|29460.4|29348.4|745
1653158100000|2022-05-21 18:35:00|29501.1|29389.1|29500|29388|29503.2|29391.2|29495.6|29383.6|405
1653158400000|2022-05-21 18:40:00|29499.9|29387.9|29472.6|29360.6|29500.1|29388.1|29468.3|29356.3|505
1653158700000|2022-05-21 18:45:00|29471.8|29359.8|29459|29347|29474.4|29362.4|29454.3|29342.3|459
1653159000000|2022-05-21 18:50:00|29459.1|29347.1|29460.4|29348.4|29464.3|29352.3|29457.7|29345.7|485
1653159300000|2022-05-21 18:55:00|29460.6|29348.6|29494.2|29382.2|29498.9|29386.9|29456.9|29344.9|551
1653159600000|2022-05-21 19:00:00|29494.1|29382.1|29530|29418|29545.2|29433.2|29490.8|29378.8|600
1653159900000|2022-05-21 19:05:00|29529.7|29417.7|29542.9|29430.9|29592.6|29480.6|29526.4|29414.4|649
1653160200000|2022-05-21 19:10:00|29543.3|29431.3|29544|29432|29547.6|29435.6|29534.7|29422.7|611
1653160500000|2022-05-21 19:15:00|29544.2|29432.2|29527.2|29415.2|29545|29433|29525.2|29413.2|568
1653160800000|2022-05-21 19:20:00|29527.3|29415.3|29541.1|29429.1|29541.5|29429.5|29527.2|29415.2|509
1653161100000|2022-05-21 19:25:00|29540.7|29428.7|29477.9|29365.9|29541|29429|29464.1|29352.1|647
1653161400000|2022-05-21 19:30:00|29477.8|29365.8|29458.4|29346.4|29478.9|29366.9|29454|29342|489
1653161700000|2022-05-21 19:35:00|29459.4|29347.4|29488.1|29376.1|29488.4|29376.4|29453.9|29341.9|560
1653162000000|2022-05-21 19:40:00|29487.8|29375.8|29499.8|29387.8|29503.1|29391.1|29484.5|29372.5|602
1653162300000|2022-05-21 19:45:00|29499.7|29387.7|29498.1|29386.1|29503.4|29391.4|29495.4|29383.4|426
1653162600000|2022-05-21 19:50:00|29498.8|29386.8|29469|29357|29498.8|29386.8|29455.2|29343.2|457
1653162900000|2022-05-21 19:55:00|29469.8|29357.8|29483.6|29371.6|29500|29388|29469.1|29357.1|613
1653163200000|2022-05-21 20:00:00|29483.2|29371.2|29492.8|29380.8|29493.6|29381.6|29456.7|29344.7|521
1653163500000|2022-05-21 20:05:00|29492.2|29380.2|29512.1|29400.1|29515.5|29403.5|29489|29377|526
1653163800000|2022-05-21 20:10:00|29511.4|29399.4|29516.7|29404.7|29526.4|29414.4|29510.7|29398.7|469
1653164100000|2022-05-21 20:15:00|29516.4|29404.4|29512.3|29400.3|29531.5|29419.5|29511.7|29399.7|531
1653164400000|2022-05-21 20:20:00|29512.1|29400.1|29534.4|29422.4|29534.7|29422.7|29507.1|29395.1|598
1653164700000|2022-05-21 20:25:00|29534.6|29422.6|29507.8|29395.8|29534.9|29422.9|29502.2|29390.2|380
1653165000000|2022-05-21 20:30:00|29508|29396|29482|29370|29526.7|29414.7|29481.7|29369.7|539
1653165300000|2022-05-21 20:35:00|29481.9|29369.9|29454|29342|29486.5|29374.5|29444.2|29332.2|395
1653165600000|2022-05-21 20:40:00|29453.6|29341.6|29402.7|29290.7|29454.8|29342.8|29378.5|29266.5|642
1653165900000|2022-05-21 20:45:00|29401.8|29289.8|29417.1|29305.1|29424.1|29312.1|29395.5|29283.5|795
1653166200000|2022-05-21 20:50:00|29417.5|29305.5|29414.1|29302.1|29450.7|29338.7|29413.9|29301.9|646
1653166500000|2022-05-21 20:55:00|29414.2|29302.2|29447.2|29335.2|29449.1|29337.1|29414|29302|539
1653166800000|2022-05-21 21:00:00|29447.6|29335.6|29449.1|29337.1|29449.2|29337.2|29426.8|29314.8|584
1653167100000|2022-05-21 21:05:00|29449.2|29337.2|29447.7|29335.7|29454.7|29342.7|29440.4|29328.4|535
1653167400000|2022-05-21 21:10:00|29448.4|29336.4|29450|29338|29453.9|29341.9|29440.8|29328.8|554
1653167700000|2022-05-21 21:15:00|29450.8|29338.8|29435.6|29323.6|29452.3|29340.3|29435.6|29323.6|157
1653168000000|2022-05-21 21:20:00|29399.4|29287.4|29451|29339|29452.7|29340.7|29394.2|29282.2|615
1653168300000|2022-05-21 21:25:00|29450.9|29338.9|29457|29345|29463.7|29351.7|29450.6|29338.6|603
1653168600000|2022-05-21 21:30:00|29456.7|29344.7|29439.5|29327.5|29457|29345|29433|29321|241
1653168900000|2022-05-21 21:35:00|29439.3|29327.3|29467.9|29355.9|29468.1|29356.1|29435.9|29323.9|368
1653169200000|2022-05-21 21:40:00|29467.6|29355.6|29467.8|29355.8|29471.1|29359.1|29464.4|29352.4|259
1653169500000|2022-05-21 21:45:00|29467.7|29355.7|29417.1|29305.1|29472|29360|29417.1|29305.1|453
1653169800000|2022-05-21 21:50:00|29417|29305|29409.8|29297.8|29424.1|29312.1|29407.9|29295.9|377
1653170100000|2022-05-21 21:55:00|29409.9|29297.9|29373.7|29261.7|29409.9|29297.9|29364.7|29252.7|394
1653170400000|2022-05-21 22:00:00|29373.6|29261.6|29389.9|29277.9|29389.9|29277.9|29341.7|29229.7|718
1653170700000|2022-05-21 22:05:00|29390.2|29278.2|29355.6|29243.6|29392.2|29280.2|29344.8|29232.8|447
1653171000000|2022-05-21 22:10:00|29356.5|29244.5|29356|29244|29357|29245|29335.3|29223.3|671
1653171300000|2022-05-21 22:15:00|29356.1|29244.1|29358.2|29246.2|29370.3|29258.3|29342.7|29230.7|574
1653171600000|2022-05-21 22:20:00|29358.3|29246.3|29362.8|29250.8|29381.8|29269.8|29355.5|29243.5|615
1653171900000|2022-05-21 22:25:00|29362.9|29250.9|29363.7|29251.7|29365.4|29253.4|29345.5|29233.5|538
1653172200000|2022-05-21 22:30:00|29363.5|29251.5|29373.6|29261.6|29384.4|29272.4|29362.6|29250.6|509
1653172500000|2022-05-21 22:35:00|29373.3|29261.3|29402.5|29290.5|29403|29291|29372.2|29260.2|372
1653172800000|2022-05-21 22:40:00|29402.8|29290.8|29420.2|29308.2|29424.6|29312.6|29396.4|29284.4|602
1653173100000|2022-05-21 22:45:00|29420.6|29308.6|29416.4|29304.4|29420.7|29308.7|29411.6|29299.6|532
1653173400000|2022-05-21 22:50:00|29416.5|29304.5|29410.7|29298.7|29418.2|29306.2|29391.7|29279.7|452
1653173700000|2022-05-21 22:55:00|29409.6|29297.6|29429.8|29317.8|29429.8|29317.8|29405.6|29293.6|532
1653174000000|2022-05-21 23:00:00|29429.5|29317.5|29454.8|29342.8|29455.3|29343.3|29426.1|29314.1|590
1653174300000|2022-05-21 23:05:00|29454.9|29342.9|29439.1|29327.1|29456.5|29344.5|29435.5|29323.5|467
1653174600000|2022-05-21 23:10:00|29438.7|29326.7|29451.7|29339.7|29460.2|29348.2|29436.8|29324.8|344
1653174900000|2022-05-21 23:15:00|29451.6|29339.6|29445|29333|29455.4|29343.4|29440|29328|353
1653175200000|2022-05-21 23:20:00|29444.2|29332.2|29455|29343|29464.9|29352.9|29442.5|29330.5|491
1653175500000|2022-05-21 23:25:00|29455.4|29343.4|29519.3|29407.3|29530.9|29418.9|29447.8|29335.8|685
1653175800000|2022-05-21 23:30:00|29517|29405|29502.9|29390.9|29542.8|29430.8|29501.4|29389.4|471
1653176100000|2022-05-21 23:35:00|29503.1|29391.1|29481.6|29369.6|29504.7|29392.7|29480.2|29368.2|556
1653176400000|2022-05-21 23:40:00|29481.2|29369.2|29482.8|29370.8|29496.3|29384.3|29479.9|29367.9|404
1653176700000|2022-05-21 23:45:00|29482.7|29370.7|29485.4|29373.4|29496.6|29384.6|29476.8|29364.8|557
1653177000000|2022-05-21 23:50:00|29485.3|29373.3|29467.7|29355.7|29487.3|29375.3|29461.9|29349.9|559
1653177300000|2022-05-21 23:55:00|29467.3|29355.3|29464.8|29352.8|29476.1|29364.1|29453.7|29341.7|576
1653177600000|2022-05-22 00:00:00|29465.3|29353.3|29450.9|29338.9|29478.3|29366.3|29445.7|29333.7|680
1653177900000|2022-05-22 00:05:00|29451|29339|29434|29322|29473.6|29361.6|29432.7|29320.7|604
1653178200000|2022-05-22 00:10:00|29433.8|29321.8|29424.2|29312.2|29447.7|29335.7|29421.6|29309.6|439
1653178500000|2022-05-22 00:15:00|29424.4|29312.4|29465.5|29353.5|29465.7|29353.7|29417.8|29305.8|549
1653178800000|2022-05-22 00:20:00|29465.3|29353.3|29485.4|29373.4|29486|29374|29464.7|29352.7|446
1653179100000|2022-05-22 00:25:00|29485.7|29373.7|29487.2|29375.2|29503.2|29391.2|29482.4|29370.4|634
1653179400000|2022-05-22 00:30:00|29487.3|29375.3|29511.5|29399.5|29519.9|29407.9|29486.6|29374.6|503
1653179700000|2022-05-22 00:35:00|29511.8|29399.8|29505.3|29393.3|29514.2|29402.2|29503.2|29391.2|294
1653180000000|2022-05-22 00:40:00|29505.1|29393.1|29474.8|29362.8|29507.3|29395.3|29468.6|29356.6|505
1653180300000|2022-05-22 00:45:00|29475.2|29363.2|29490|29378|29492.3|29380.3|29470.9|29358.9|486
1653180600000|2022-05-22 00:50:00|29490.7|29378.7|29503.6|29391.6|29510|29398|29489.8|29377.8|464
1653180900000|2022-05-22 00:55:00|29502.7|29390.7|29491.4|29379.4|29507.8|29395.8|29491.3|29379.3|355
1653181200000|2022-05-22 01:00:00|29491.3|29379.3|29507.8|29395.8|29524.5|29412.5|29491.3|29379.3|482
1653181500000|2022-05-22 01:05:00|29507.7|29395.7|29522.9|29410.9|29523.2|29411.2|29506.5|29394.5|373
1653181800000|2022-05-22 01:10:00|29522.7|29410.7|29524.7|29412.7|29525.3|29413.3|29519.2|29407.2|351
1653182100000|2022-05-22 01:15:00|29524.1|29412.1|29541.1|29429.1|29558.3|29446.3|29517|29405|555
1653182400000|2022-05-22 01:20:00|29541.5|29429.5|29519.3|29407.3|29542.5|29430.5|29508.9|29396.9|581
1653182700000|2022-05-22 01:25:00|29518.8|29406.8|29510.7|29398.7|29519.5|29407.5|29506.3|29394.3|412
1653183000000|2022-05-22 01:30:00|29510.5|29398.5|29539.2|29427.2|29541.5|29429.5|29508.7|29396.7|527
1653183300000|2022-05-22 01:35:00|29539.3|29427.3|29531.4|29419.4|29550.2|29438.2|29530.7|29418.7|478
1653183600000|2022-05-22 01:40:00|29531.9|29419.9|29530.3|29418.3|29532.2|29420.2|29513.4|29401.4|524
1653183900000|2022-05-22 01:45:00|29530.2|29418.2|29514.6|29402.6|29532.2|29420.2|29513.6|29401.6|559
1653184200000|2022-05-22 01:50:00|29514.9|29402.9|29516.3|29404.3|29525.1|29413.1|29509.3|29397.3|477
1653184500000|2022-05-22 01:55:00|29516.2|29404.2|29527.6|29415.6|29532.2|29420.2|29514.3|29402.3|422
1653184800000|2022-05-22 02:00:00|29526.8|29414.8|29508.7|29396.7|29529.5|29417.5|29504.8|29392.8|487
1653185100000|2022-05-22 02:05:00|29509.1|29397.1|29515.3|29403.3|29515.6|29403.6|29505.5|29393.5|326
1653185400000|2022-05-22 02:10:00|29515.2|29403.2|29528.1|29416.1|29530.5|29418.5|29510.7|29398.7|416
1653185700000|2022-05-22 02:15:00|29528.4|29416.4|29441.7|29329.7|29529.4|29417.4|29440.2|29328.2|450
1653186000000|2022-05-22 02:20:00|29441.8|29329.8|29472.3|29360.3|29473.5|29361.5|29441.8|29329.8|420
1653186300000|2022-05-22 02:25:00|29472.2|29360.2|29467.1|29355.1|29479.1|29367.1|29466.1|29354.1|285
1653186600000|2022-05-22 02:30:00|29467|29355|29424.7|29312.7|29471.4|29359.4|29417.8|29305.8|529
1653186900000|2022-05-22 02:35:00|29423.9|29311.9|29404.6|29292.6|29424.5|29312.5|29392.9|29280.9|536
1653187200000|2022-05-22 02:40:00|29404.8|29292.8|29398.1|29286.1|29405|29293|29393.4|29281.4|462
1653187500000|2022-05-22 02:45:00|29398.6|29286.6|29410.2|29298.2|29416.5|29304.5|29396.4|29284.4|485
1653187800000|2022-05-22 02:50:00|29410.4|29298.4|29410.8|29298.8|29413.6|29301.6|29407.5|29295.5|337
1653188100000|2022-05-22 02:55:00|29410.5|29298.5|29418.3|29306.3|29423.3|29311.3|29410.1|29298.1|425
1653188400000|2022-05-22 03:00:00|29417.9|29305.9|29422.9|29310.9|29423.4|29311.4|29404.1|29292.1|408
1653188700000|2022-05-22 03:05:00|29422.4|29310.4|29485.2|29373.2|29485.4|29373.4|29419.5|29307.5|522
1653189000000|2022-05-22 03:10:00|29485.4|29373.4|29496.3|29384.3|29506.1|29394.1|29483.9|29371.9|592
1653189300000|2022-05-22 03:15:00|29495.9|29383.9|29457.1|29345.1|29503.5|29391.5|29456.6|29344.6|557
1653189600000|2022-05-22 03:20:00|29457.2|29345.2|29447.4|29335.4|29460.5|29348.5|29438.3|29326.3|483
1653189900000|2022-05-22 03:25:00|29447.3|29335.3|29460.1|29348.1|29461.7|29349.7|29447|29335|369
1653190200000|2022-05-22 03:30:00|29460.2|29348.2|29454.2|29342.2|29463.2|29351.2|29445.1|29333.1|417
1653190500000|2022-05-22 03:35:00|29454|29342|29439.3|29327.3|29460.8|29348.8|29436.4|29324.4|235
1653190800000|2022-05-22 03:40:00|29439.1|29327.1|29431.1|29319.1|29439.1|29327.1|29428.4|29316.4|277
1653191100000|2022-05-22 03:45:00|29431.4|29319.4|29374.1|29262.1|29431.8|29319.8|29372.1|29260.1|382
1653191400000|2022-05-22 03:50:00|29374.2|29262.2|29377.6|29265.6|29378.6|29266.6|29360.1|29248.1|487
1653191700000|2022-05-22 03:55:00|29378.6|29266.6|29385.5|29273.5|29397.6|29285.6|29378.6|29266.6|425
1653192000000|2022-05-22 04:00:00|29385.3|29273.3|29376.9|29264.9|29385.3|29273.3|29366.1|29254.1|474
1653192300000|2022-05-22 04:05:00|29377|29265|29362.8|29250.8|29378.8|29266.8|29362.7|29250.7|317
1653192600000|2022-05-22 04:10:00|29362|29250|29373.3|29261.3|29376.8|29264.8|29362|29250|329
1653192900000|2022-05-22 04:15:00|29373.1|29261.1|29304.5|29192.5|29377.5|29265.5|29278.4|29166.4|571
1653193200000|2022-05-22 04:20:00|29304.2|29192.2|29335.1|29223.1|29357.5|29245.5|29304.2|29192.2|628
1653193500000|2022-05-22 04:25:00|29335.6|29223.6|29341.2|29229.2|29355.5|29243.5|29332.7|29220.7|533
1653193800000|2022-05-22 04:30:00|29341.3|29229.3|29352|29240|29352|29240|29316.4|29204.4|533
1653194100000|2022-05-22 04:35:00|29351.9|29239.9|29334.9|29222.9|29359.4|29247.4|29334.6|29222.6|547
1653194400000|2022-05-22 04:40:00|29334.7|29222.7|29337.9|29225.9|29342.6|29230.6|29333.9|29221.9|322
1653194700000|2022-05-22 04:45:00|29338.6|29226.6|29355.4|29243.4|29357.5|29245.5|29335.7|29223.7|433
1653195000000|2022-05-22 04:50:00|29356|29244|29307.5|29195.5|29360.6|29248.6|29307.5|29195.5|239
1653195300000|2022-05-22 04:55:00|29303.5|29191.5|29309.8|29197.8|29323.9|29211.9|29298|29186|578
1653195600000|2022-05-22 05:00:00|29310|29198|29329.9|29217.9|29333.5|29221.5|29308.7|29196.7|522
1653195900000|2022-05-22 05:05:00|29329.8|29217.8|29356.3|29244.3|29356.6|29244.6|29328|29216|401
1653196200000|2022-05-22 05:10:00|29356.6|29244.6|29355.3|29243.3|29366.8|29254.8|29350.8|29238.8|348
1653196500000|2022-05-22 05:15:00|29355.4|29243.4|29356.1|29244.1|29383|29271|29351.7|29239.7|505
1653196800000|2022-05-22 05:20:00|29355.7|29243.7|29373.5|29261.5|29374.6|29262.6|29342.2|29230.2|433
1653197100000|2022-05-22 05:25:00|29373.2|29261.2|29400.2|29288.2|29410.7|29298.7|29367|29255|635
1653197400000|2022-05-22 05:30:00|29400|29288|29422.4|29310.4|29431.9|29319.9|29400|29288|634
1653197700000|2022-05-22 05:35:00|29422.6|29310.6|29422.5|29310.5|29428|29316|29414|29302|415
1653198000000|2022-05-22 05:40:00|29422.2|29310.2|29404.4|29292.4|29424|29312|29403.7|29291.7|436
1653198300000|2022-05-22 05:45:00|29402.7|29290.7|29387.1|29275.1|29417|29305|29383.7|29271.7|506
1653198600000|2022-05-22 05:50:00|29387.2|29275.2|29387.4|29275.4|29394.2|29282.2|29383.5|29271.5|420
1653198900000|2022-05-22 05:55:00|29387.5|29275.5|29387|29275|29391.3|29279.3|29385.8|29273.8|241
1653199200000|2022-05-22 06:00:00|29387.2|29275.2|29399.2|29287.2|29405.9|29293.9|29387.2|29275.2|220
1653199500000|2022-05-22 06:05:00|29399.3|29287.3|29388.2|29276.2|29402.5|29290.5|29386.9|29274.9|281
1653199800000|2022-05-22 06:10:00|29388.1|29276.1|29410.9|29298.9|29410.9|29298.9|29384.5|29272.5|509
1653200100000|2022-05-22 06:15:00|29411.8|29299.8|29404.3|29292.3|29418.2|29306.2|29403|29291|290
1653200400000|2022-05-22 06:20:00|29403.9|29291.9|29402.3|29290.3|29412.9|29300.9|29401.2|29289.2|293
1653200700000|2022-05-22 06:25:00|29402.4|29290.4|29418.8|29306.8|29422.6|29310.6|29402.4|29290.4|313
1653201000000|2022-05-22 06:30:00|29417.7|29305.7|29421.7|29309.7|29428|29316|29415.5|29303.5|273
1653201300000|2022-05-22 06:35:00|29422.3|29310.3|29422.8|29310.8|29425.1|29313.1|29418.1|29306.1|189
1653201600000|2022-05-22 06:40:00|29423.2|29311.2|29432.6|29320.6|29433.6|29321.6|29422.3|29310.3|332
1653201900000|2022-05-22 06:45:00|29432.5|29320.5|29411.9|29299.9|29432.7|29320.7|29410.7|29298.7|168
1653202200000|2022-05-22 06:50:00|29411.8|29299.8|29418.1|29306.1|29421.8|29309.8|29406.9|29294.9|398
1653202500000|2022-05-22 06:55:00|29417.9|29305.9|29422.3|29310.3|29426.2|29314.2|29412.7|29300.7|337
1653202800000|2022-05-22 07:00:00|29423.1|29311.1|29421.7|29309.7|29426.7|29314.7|29419.3|29307.3|268
1653203100000|2022-05-22 07:05:00|29421.8|29309.8|29416.3|29304.3|29422|29310|29413.2|29301.2|205
1653203400000|2022-05-22 07:10:00|29416.4|29304.4|29405.6|29293.6|29416.7|29304.7|29396.1|29284.1|280
1653203700000|2022-05-22 07:15:00|29405.8|29293.8|29416.6|29304.6|29419.3|29307.3|29403.3|29291.3|314
1653204000000|2022-05-22 07:20:00|29416.4|29304.4|29421.4|29309.4|29422.5|29310.5|29404.7|29292.7|432
1653204300000|2022-05-22 07:25:00|29420.6|29308.6|29394|29282|29420.7|29308.7|29391.8|29279.8|211
1653204600000|2022-05-22 07:30:00|29394.9|29282.9|29404.7|29292.7|29408.9|29296.9|29383.6|29271.6|391
1653204900000|2022-05-22 07:35:00|29404.8|29292.8|29393.6|29281.6|29409.5|29297.5|29390.6|29278.6|224
1653205200000|2022-05-22 07:40:00|29393.5|29281.5|29406.1|29294.1|29406.7|29294.7|29390.6|29278.6|352
1653205500000|2022-05-22 07:45:00|29405.8|29293.8|29454.1|29342.1|29460.5|29348.5|29405.8|29293.8|440
1653205800000|2022-05-22 07:50:00|29453.6|29341.6|29428.2|29316.2|29461.6|29349.6|29423.5|29311.5|509
1653206100000|2022-05-22 07:55:00|29428|29316|29456|29344|29469|29357|29427.8|29315.8|412
1653206400000|2022-05-22 08:00:00|29455.9|29343.9|29458.7|29346.7|29464.6|29352.6|29452.4|29340.4|436
1653206700000|2022-05-22 08:05:00|29458.8|29346.8|29465.1|29353.1|29477.4|29365.4|29452.4|29340.4|479
1653207000000|2022-05-22 08:10:00|29464.9|29352.9|29452.2|29340.2|29467.4|29355.4|29451.8|29339.8|409
1653207300000|2022-05-22 08:15:00|29452.4|29340.4|29465.4|29353.4|29476.2|29364.2|29449.7|29337.7|449
1653207600000|2022-05-22 08:20:00|29465.6|29353.6|29454.1|29342.1|29467.4|29355.4|29453.1|29341.1|252
1653207900000|2022-05-22 08:25:00|29454.5|29342.5|29471.7|29359.7|29478.8|29366.8|29454.5|29342.5|251
1653208200000|2022-05-22 08:30:00|29471.5|29359.5|29519.1|29407.1|29525.1|29413.1|29465.9|29353.9|516
1653208500000|2022-05-22 08:35:00|29519.4|29407.4|29512.5|29400.5|29521.2|29409.2|29495.5|29383.5|523
1653208800000|2022-05-22 08:40:00|29512.3|29400.3|29532.3|29420.3|29544.8|29432.8|29506|29394|477
1653209100000|2022-05-22 08:45:00|29532.1|29420.1|29572|29460|29585.9|29473.9|29528.8|29416.8|557
1653209400000|2022-05-22 08:50:00|29571.8|29459.8|29542.1|29430.1|29589.1|29477.1|29533.2|29421.2|610
1653209700000|2022-05-22 08:55:00|29542|29430|29573|29461|29606.3|29494.3|29537.7|29425.7|603
1653210000000|2022-05-22 09:00:00|29572.8|29460.8|29564.5|29452.5|29589.8|29477.8|29563.8|29451.8|647
1653210300000|2022-05-22 09:05:00|29564.4|29452.4|29587.6|29475.6|29591|29479|29558.6|29446.6|403
1653210600000|2022-05-22 09:10:00|29587.4|29475.4|29596.5|29484.5|29597.1|29485.1|29574.6|29462.6|614
1653210900000|2022-05-22 09:15:00|29597|29485|29585.6|29473.6|29624.6|29512.6|29566.1|29454.1|591
1653211200000|2022-05-22 09:20:00|29585.5|29473.5|29581.4|29469.4|29586.2|29474.2|29568.9|29456.9|427
1653211500000|2022-05-22 09:25:00|29581.5|29469.5|29609.9|29497.9|29620.4|29508.4|29575.6|29463.6|513
1653211800000|2022-05-22 09:30:00|29610|29498|29895|29783|29927.2|29815.2|29602.2|29490.2|929
1653212100000|2022-05-22 09:35:00|29895.1|29783.1|29928.5|29816.5|30034.6|29922.6|29860.7|29748.7|1024
1653212400000|2022-05-22 09:40:00|29928.6|29816.6|29999.8|29887.8|30002.1|29890.1|29927.1|29815.1|967
1653212700000|2022-05-22 09:45:00|30002.3|29890.3|29923.4|29811.4|30003.8|29891.8|29923.2|29811.2|895
1653213000000|2022-05-22 09:50:00|29923.5|29811.5|30033.9|29921.9|30052.2|29940.2|29922.8|29810.8|835
1653213300000|2022-05-22 09:55:00|30033.3|29921.3|30157.4|30045.4|30200.8|30088.8|30033|29921|939
1653213600000|2022-05-22 10:00:00|30157.7|30045.7|30163|30051|30279.8|30167.8|30141.2|30029.2|970
1653213900000|2022-05-22 10:05:00|30162.6|30050.6|30182.3|30070.3|30207.3|30095.3|30122|30010|906
1653214200000|2022-05-22 10:10:00|30183.5|30071.5|30205.4|30093.4|30241.1|30129.1|30136|30024|817
1653214500000|2022-05-22 10:15:00|30206|30094|30168.8|30056.8|30228.1|30116.1|30168.8|30056.8|726
1653214800000|2022-05-22 10:20:00|30169|30057|30194.1|30082.1|30230.5|30118.5|30149.8|30037.8|667
1653215100000|2022-05-22 10:25:00|30193.8|30081.8|30217|30105|30254.1|30142.1|30193.6|30081.6|716
1653215400000|2022-05-22 10:30:00|30217.3|30105.3|30181.6|30069.6|30272.4|30160.4|30178.4|30066.4|725
1653215700000|2022-05-22 10:35:00|30181.8|30069.8|30193.9|30081.9|30207.5|30095.5|30162.6|30050.6|627
1653216000000|2022-05-22 10:40:00|30194|30082|30231.3|30119.3|30247.8|30135.8|30173.9|30061.9|591
1653216300000|2022-05-22 10:45:00|30231|30119|30272.8|30160.8|30320.3|30208.3|30226.5|30114.5|731
1653216600000|2022-05-22 10:50:00|30272.7|30160.7|30214|30102|30285.9|30173.9|30212.2|30100.2|686
1653216900000|2022-05-22 10:55:00|30214.2|30102.2|30202.7|30090.7|30248|30136|30194.3|30082.3|713
1653217200000|2022-05-22 11:00:00|30203.1|30091.1|30225.9|30113.9|30239.9|30127.9|30183.6|30071.6|595
1653217500000|2022-05-22 11:05:00|30227.7|30115.7|30242.7|30130.7|30252.8|30140.8|30207.5|30095.5|564
1653217800000|2022-05-22 11:10:00|30242.6|30130.6|30254.2|30142.2|30265.7|30153.7|30217.9|30105.9|725
1653218100000|2022-05-22 11:15:00|30253.3|30141.3|30231.6|30119.6|30257.9|30145.9|30219.8|30107.8|729
1653218400000|2022-05-22 11:20:00|30231.7|30119.7|30224.8|30112.8|30258|30146|30224.8|30112.8|660
1653218700000|2022-05-22 11:25:00|30225.1|30113.1|30075.3|29963.3|30225.1|30113.1|30066|29954|897
1653219000000|2022-05-22 11:30:00|30070|29958|29966.7|29854.7|30070|29958|29835.5|29723.5|1061
1653219300000|2022-05-22 11:35:00|29966.9|29854.9|29936.4|29824.4|29976.8|29864.8|29886.8|29774.8|926
1653219600000|2022-05-22 11:40:00|29936.1|29824.1|29983.5|29871.5|29983.6|29871.6|29936.1|29824.1|748
1653219900000|2022-05-22 11:45:00|29985.3|29873.3|29909.7|29797.7|29986.1|29874.1|29896.8|29784.8|742
1653220200000|2022-05-22 11:50:00|29909.8|29797.8|29885.2|29773.2|29945|29833|29884.5|29772.5|708
1653220500000|2022-05-22 11:55:00|29884.8|29772.8|29912.5|29800.5|29926.5|29814.5|29872.2|29760.2|702
1653220800000|2022-05-22 12:00:00|29912.6|29800.6|29982.4|29870.4|30009.4|29897.4|29911.5|29799.5|663
1653221100000|2022-05-22 12:05:00|29982.6|29870.6|30011.3|29899.3|30011.7|29899.7|29966.2|29854.2|542
1653221400000|2022-05-22 12:10:00|30011.7|29899.7|30004.7|29892.7|30011.7|29899.7|29980.4|29868.4|543
1653221700000|2022-05-22 12:15:00|30004.5|29892.5|30067.1|29955.1|30072.7|29960.7|29999.5|29887.5|502
1653222000000|2022-05-22 12:20:00|30067.2|29955.2|30164.6|30052.6|30171.7|30059.7|30066.7|29954.7|615
1653222300000|2022-05-22 12:25:00|30164.4|30052.4|30119.8|30007.8|30199.4|30087.4|30119.8|30007.8|741
1653222600000|2022-05-22 12:30:00|30118.8|30006.8|30121.9|30009.9|30151.1|30039.1|30102.5|29990.5|587
1653222900000|2022-05-22 12:35:00|30121.8|30009.8|30142.3|30030.3|30181.3|30069.3|30120.1|30008.1|577
1653223200000|2022-05-22 12:40:00|30142.4|30030.4|30087.6|29975.6|30158.1|30046.1|30061.1|29949.1|641
1653223500000|2022-05-22 12:45:00|30086.9|29974.9|30152.6|30040.6|30159|30047|30071.6|29959.6|691
1653223800000|2022-05-22 12:50:00|30152.7|30040.7|30189.2|30077.2|30194.1|30082.1|30152.2|30040.2|540
1653224100000|2022-05-22 12:55:00|30188.8|30076.8|30188.3|30076.3|30239.7|30127.7|30181.4|30069.4|723
1653224400000|2022-05-22 13:00:00|30188.4|30076.4|30169.8|30057.8|30188.7|30076.7|30165|30053|594
1653224700000|2022-05-22 13:05:00|30169.3|30057.3|30155.2|30043.2|30170.3|30058.3|30153.6|30041.6|525
1653225000000|2022-05-22 13:10:00|30155|30043|30154|30042|30179.4|30067.4|30144.3|30032.3|493
1653225300000|2022-05-22 13:15:00|30153.7|30041.7|30128.2|30016.2|30165.6|30053.6|30095.4|29983.4|731
1653225600000|2022-05-22 13:20:00|30128.5|30016.5|30154|30042|30154|30042|30090.7|29978.7|640
1653225900000|2022-05-22 13:25:00|30154.1|30042.1|30107|29995|30155.5|30043.5|30101.3|29989.3|618
1653226200000|2022-05-22 13:30:00|30105.9|29993.9|30078|29966|30105.9|29993.9|30058.1|29946.1|704
1653226500000|2022-05-22 13:35:00|30076.6|29964.6|30060.4|29948.4|30078.4|29966.4|30057.2|29945.2|574
1653226800000|2022-05-22 13:40:00|30060.1|29948.1|30079.6|29967.6|30110.2|29998.2|30050.6|29938.6|616
1653227100000|2022-05-22 13:45:00|30079.8|29967.8|30071.6|29959.6|30084.9|29972.9|30063.2|29951.2|652
1653227400000|2022-05-22 13:50:00|30071.3|29959.3|30022.5|29910.5|30072.7|29960.7|29992|29880|753
1653227700000|2022-05-22 13:55:00|30022.6|29910.6|30091.4|29979.4|30093.1|29981.1|30020.3|29908.3|719
1653228000000|2022-05-22 14:00:00|30091|29979|30155.5|30043.5|30157.8|30045.8|30083.9|29971.9|649
1653228300000|2022-05-22 14:05:00|30155.4|30043.4|30002.2|29890.2|30155.4|30043.4|29998.8|29886.8|586
1653228600000|2022-05-22 14:10:00|30004.3|29892.3|30026.2|29914.2|30054.6|29942.6|29962|29850|889
1653228900000|2022-05-22 14:15:00|30025.6|29913.6|29996.4|29884.4|30025.7|29913.7|29996.3|29884.3|652
1653229200000|2022-05-22 14:20:00|29995.8|29883.8|30029.3|29917.3|30030.4|29918.4|29995.8|29883.8|688
1653229500000|2022-05-22 14:25:00|30029.5|29917.5|30027.7|29915.7|30064.9|29952.9|30021.7|29909.7|680
1653229800000|2022-05-22 14:30:00|30029.8|29917.8|30003.1|29891.1|30045.4|29933.4|30001.4|29889.4|653
1653230100000|2022-05-22 14:35:00|30003.3|29891.3|29997.3|29885.3|30020.5|29908.5|29950.9|29838.9|869
1653230400000|2022-05-22 14:40:00|29997.5|29885.5|30001.1|29889.1|30023.2|29911.2|29997.5|29885.5|706
1653230700000|2022-05-22 14:45:00|30000.8|29888.8|29988.4|29876.4|30020.3|29908.3|29984.7|29872.7|589
1653231000000|2022-05-22 14:50:00|29988.5|29876.5|29959.2|29847.2|29990.6|29878.6|29958.9|29846.9|489
1653231300000|2022-05-22 14:55:00|29959.3|29847.3|29981.8|29869.8|29981.8|29869.8|29954.9|29842.9|561
1653231600000|2022-05-22 15:00:00|29980.1|29868.1|29939.4|29827.4|29994.7|29882.7|29930|29818|576
1653231900000|2022-05-22 15:05:00|29939.6|29827.6|29947.7|29835.7|29953.4|29841.4|29938.4|29826.4|600
1653232200000|2022-05-22 15:10:00|29947.8|29835.8|29927.2|29815.2|29968.6|29856.6|29924.7|29812.7|552
1653232500000|2022-05-22 15:15:00|29927.6|29815.6|29823.1|29711.1|29941.1|29829.1|29789.2|29677.2|796
1653232800000|2022-05-22 15:20:00|29821.8|29709.8|29755.4|29643.4|29823.2|29711.2|29698.4|29586.4|971
1653233100000|2022-05-22 15:25:00|29755.6|29643.6|29740.1|29628.1|29774.2|29662.2|29725.8|29613.8|861
1653233400000|2022-05-22 15:30:00|29740.4|29628.4|29760.1|29648.1|29792.6|29680.6|29735.1|29623.1|774
1653233700000|2022-05-22 15:35:00|29760.2|29648.2|29798.6|29686.6|29825.6|29713.6|29727.6|29615.6|815
1653234000000|2022-05-22 15:40:00|29798.7|29686.7|29810.9|29698.9|29812.3|29700.3|29781.2|29669.2|701
1653234300000|2022-05-22 15:45:00|29810.3|29698.3|29910.2|29798.2|29935.3|29823.3|29810|29698|952
1653234600000|2022-05-22 15:50:00|29909.6|29797.6|29891.2|29779.2|29910|29798|29882.7|29770.7|683
1653234900000|2022-05-22 15:55:00|29891.3|29779.3|29864.1|29752.1|29892.1|29780.1|29836|29724|776
1653235200000|2022-05-22 16:00:00|29864.3|29752.3|29908.4|29796.4|29916.8|29804.8|29845.8|29733.8|735
1653235500000|2022-05-22 16:05:00|29908.5|29796.5|29897.9|29785.9|29908.9|29796.9|29886.6|29774.6|552
1653235800000|2022-05-22 16:10:00|29897.8|29785.8|29781.2|29669.2|29899.2|29787.2|29762.7|29650.7|739
1653236100000|2022-05-22 16:15:00|29781.1|29669.1|29851.4|29739.4|29862.4|29750.4|29780.4|29668.4|686
1653236400000|2022-05-22 16:20:00|29851.7|29739.7|29881|29769|29881|29769|29832.5|29720.5|521
1653236700000|2022-05-22 16:25:00|29881.6|29769.6|29886.9|29774.9|29903|29791|29875.1|29763.1|608
1653237000000|2022-05-22 16:30:00|29886.8|29774.8|29953.3|29841.3|29957.5|29845.5|29885|29773|657
1653237300000|2022-05-22 16:35:00|29953.5|29841.5|29918.9|29806.9|29955.5|29843.5|29912.6|29800.6|744
1653237600000|2022-05-22 16:40:00|29918.7|29806.7|29937.9|29825.9|29947.7|29835.7|29912.5|29800.5|501
1653237900000|2022-05-22 16:45:00|29937.8|29825.8|29949.2|29837.2|29952.2|29840.2|29922.9|29810.9|456
1653238200000|2022-05-22 16:50:00|29949.4|29837.4|29979.2|29867.2|29987.9|29875.9|29945.7|29833.7|463
1653238500000|2022-05-22 16:55:00|29979.1|29867.1|29959.3|29847.3|29986.7|29874.7|29953.9|29841.9|618
1653238800000|2022-05-22 17:00:00|29959.7|29847.7|29967.8|29855.8|29968.2|29856.2|29925.3|29813.3|528
1653239100000|2022-05-22 17:05:00|29967.3|29855.3|30074.2|29962.2|30099.2|29987.2|29967.2|29855.2|816
1653239400000|2022-05-22 17:10:00|30073.9|29961.9|30020.7|29908.7|30077.9|29965.9|30008.7|29896.7|658
1653239700000|2022-05-22 17:15:00|30020.8|29908.8|30132.8|30020.8|30133|30021|29990.9|29878.9|770
1653240000000|2022-05-22 17:20:00|30132.4|30020.4|30179.8|30067.8|30188.7|30076.7|30093.6|29981.6|796
1653240300000|2022-05-22 17:25:00|30179.1|30067.1|30132.3|30020.3|30179.1|30067.1|30119.1|30007.1|759
1653240600000|2022-05-22 17:30:00|30133.1|30021.1|30089.2|29977.2|30135.8|30023.8|30084.1|29972.1|709
1653240900000|2022-05-22 17:35:00|30089.4|29977.4|30039.3|29927.3|30095.9|29983.9|30030.1|29918.1|684
1653241200000|2022-05-22 17:40:00|30040|29928|30030.1|29918.1|30040.3|29928.3|30000.9|29888.9|709
1653241500000|2022-05-22 17:45:00|30029.8|29917.8|29933.2|29821.2|30033.1|29921.1|29914.2|29802.2|797
1653241800000|2022-05-22 17:50:00|29933.5|29821.5|29964.2|29852.2|29964.2|29852.2|29933.5|29821.5|694
1653242100000|2022-05-22 17:55:00|29964.8|29852.8|29961.3|29849.3|29998|29886|29955.5|29843.5|652
1653242400000|2022-05-22 18:00:00|29961.2|29849.2|29970.4|29858.4|29971.3|29859.3|29903.2|29791.2|707
1653242700000|2022-05-22 18:05:00|29970.3|29858.3|29978.3|29866.3|29978.8|29866.8|29955|29843|610
1653243000000|2022-05-22 18:10:00|29978.1|29866.1|29945.1|29833.1|29978.6|29866.6|29937.4|29825.4|584
1653243300000|2022-05-22 18:15:00|29945.2|29833.2|29888.9|29776.9|29954|29842|29867.3|29755.3|728
1653243600000|2022-05-22 18:20:00|29888.3|29776.3|29941.8|29829.8|29943.7|29831.7|29884.6|29772.6|627
1653243900000|2022-05-22 18:25:00|29942|29830|29979.7|29867.7|29986.1|29874.1|29922.4|29810.4|440
1653244200000|2022-05-22 18:30:00|29976.2|29864.2|30035.9|29923.9|30038.7|29926.7|29960.9|29848.9|742
1653244500000|2022-05-22 18:35:00|30035.8|29923.8|30031|29919|30038.1|29926.1|30004.7|29892.7|484
1653244800000|2022-05-22 18:40:00|30030.9|29918.9|30027.5|29915.5|30033.1|29921.1|30007.1|29895.1|510
1653245100000|2022-05-22 18:45:00|30027.3|29915.3|30021.4|29909.4|30048.6|29936.6|30012.6|29900.6|659
1653245400000|2022-05-22 18:50:00|30021.1|29909.1|30046.8|29934.8|30066.1|29954.1|30020.5|29908.5|556
1653245700000|2022-05-22 18:55:00|30046.9|29934.9|30057.4|29945.4|30068.9|29956.9|30044.2|29932.2|551
1653246000000|2022-05-22 19:00:00|30057.2|29945.2|30096.9|29984.9|30096.9|29984.9|30053.7|29941.7|566
1653246300000|2022-05-22 19:05:00|30097.3|29985.3|30035.8|29923.8|30106.8|29994.8|30029.6|29917.6|563
1653246600000|2022-05-22 19:10:00|30036.2|29924.2|30030.9|29918.9|30039.2|29927.2|30021|29909|614
1653246900000|2022-05-22 19:15:00|30030.3|29918.3|30023.8|29911.8|30037.9|29925.9|30023.3|29911.3|474
1653247200000|2022-05-22 19:20:00|30023.9|29911.9|30045.4|29933.4|30045.9|29933.9|30021.5|29909.5|615
1653247500000|2022-05-22 19:25:00|30045.3|29933.3|29994.4|29882.4|30045.3|29933.3|29973.2|29861.2|593
1653247800000|2022-05-22 19:30:00|29995.3|29883.3|30009|29867|30031.5|29889.5|29994.2|29862.3|597
1653248100000|2022-05-22 19:35:00|30009.1|29867.1|30043.8|29901.8|30046.7|29904.7|30001|29859|555
1653248400000|2022-05-22 19:40:00|30043.9|29901.9|30036.2|29894.2|30046.8|29904.8|30010.3|29868.3|620
1653248700000|2022-05-22 19:45:00|30037.7|29895.7|30046.6|29904.6|30059.2|29917.2|30020.1|29878.1|686
1653249000000|2022-05-22 19:50:00|30046.7|29904.7|29957.2|29815.2|30046.8|29904.8|29946.6|29804.6|807
1653249300000|2022-05-22 19:55:00|29957|29815|29969.4|29827.4|29976.6|29834.6|29950.1|29808.1|551
1653249600000|2022-05-22 20:00:00|29969.6|29827.6|29968.7|29826.7|29996.2|29854.2|29966.8|29824.8|563
1653249900000|2022-05-22 20:05:00|29968.8|29826.8|29969|29827|29970.3|29828.3|29948.9|29806.9|571
1653250200000|2022-05-22 20:10:00|29968.7|29826.7|30005.5|29863.5|30011.7|29869.7|29967.4|29825.4|478
1653250500000|2022-05-22 20:15:00|30006.8|29864.8|30033.1|29891.1|30036.5|29894.5|30006.8|29864.8|517
1653250800000|2022-05-22 20:20:00|30033.2|29891.2|30066.4|29924.4|30066.9|29924.9|30018|29876|641
1653251100000|2022-05-22 20:25:00|30066.5|29924.5|30091.9|29949.9|30093.3|29951.3|30059.1|29917.1|603
1653251400000|2022-05-22 20:30:00|30092.1|29950.1|30094.4|29952.4|30127.2|29985.2|30070.2|29928.2|782
1653251700000|2022-05-22 20:35:00|30092.5|29950.5|30064.8|29922.8|30095.5|29953.5|30060.1|29918.1|701
1653252000000|2022-05-22 20:40:00|30064.4|29922.4|30064.6|29922.6|30072.7|29930.7|30059.6|29917.6|644
1653252300000|2022-05-22 20:45:00|30065|29923|30040.3|29898.3|30072.9|29930.9|30039.1|29897.1|536
1653252600000|2022-05-22 20:50:00|30040.8|29898.8|30025.8|29883.8|30042.6|29900.6|30024.7|29882.7|476
1653252900000|2022-05-22 20:55:00|30023.8|29881.8|29978.5|29836.5|30023.8|29881.8|29972.5|29830.5|680
1653253200000|2022-05-22 21:00:00|29978.1|29836.1|29968.7|29826.7|29979|29837|29952.3|29810.3|400
1653253500000|2022-05-22 21:05:00|29966.6|29824.6|29991|29849|29991.9|29849.9|29952.8|29810.8|713
1653253800000|2022-05-22 21:10:00|29991.2|29849.2|29998|29856|30001.3|29859.3|29986.1|29844.1|518
1653254100000|2022-05-22 21:15:00|30000.7|29858.7|30019.4|29877.4|30024|29882|29988.7|29846.7|438
1653254400000|2022-05-22 21:20:00|30023|29881|30047.7|29935.7|30056|29944|30015.6|29874.1|594
1653254700000|2022-05-22 21:25:00|30049.5|29937.5|30023.7|29911.7|30049.7|29937.7|30013.6|29901.6|360
1653255000000|2022-05-22 21:30:00|30023.6|29911.6|30060.6|29948.6|30070.9|29958.9|30017.5|29905.5|449
1653255300000|2022-05-22 21:35:00|30064.2|29952.2|30038.3|29926.3|30088.9|29976.9|30036.6|29924.6|638
1653255600000|2022-05-22 21:40:00|30040.9|29928.9|30101.1|29989.1|30101.1|29989.1|29997.5|29885.5|599
1653255900000|2022-05-22 21:45:00|30093.8|29981.8|30068.4|29956.4|30101.1|29989.1|30037.6|29925.6|664
1653256200000|2022-05-22 21:50:00|30069.8|29957.8|30056|29944|30069.8|29957.8|30041.9|29929.9|474
1653256500000|2022-05-22 21:55:00|30062|29950|30046.2|29934.2|30072.2|29960.2|30032.4|29920.4|488
1653256800000|2022-05-22 22:00:00|30046.1|29934.1|30214.8|30102.8|30243|30131|30044.4|29932.4|1043
1653257100000|2022-05-22 22:05:00|30214.7|30102.7|30161.2|30049.2|30224.3|30112.3|30122.6|30010.6|860
1653257400000|2022-05-22 22:10:00|30160.4|30048.4|30217.4|30105.4|30225.9|30113.9|30151.3|30039.3|811
1653257700000|2022-05-22 22:15:00|30217.3|30105.3|30248|30136|30248.6|30136.6|30161.6|30049.6|771
1653258000000|2022-05-22 22:20:00|30251.1|30139.1|30413.4|30301.4|30493.8|30381.8|30248|30136|1023
1653258300000|2022-05-22 22:25:00|30414.9|30302.9|30298.2|30186.2|30416.2|30304.2|30270.4|30158.4|1012
1653258600000|2022-05-22 22:30:00|30299.1|30187.1|30347.4|30235.4|30390.4|30278.4|30299|30187|976
1653258900000|2022-05-22 22:35:00|30345.6|30233.6|30354.2|30242.2|30396|30284|30301.7|30189.7|849
1653259200000|2022-05-22 22:40:00|30354.4|30242.4|30331.5|30219.5|30371.4|30259.4|30323.3|30211.3|794
1653259500000|2022-05-22 22:45:00|30331.8|30219.8|30358.1|30246.1|30363.9|30251.9|30299.2|30187.2|919
1653259800000|2022-05-22 22:50:00|30358.6|30246.6|30334.9|30222.9|30376.7|30264.7|30332.4|30220.4|875
1653260100000|2022-05-22 22:55:00|30341.9|30229.9|30304.3|30192.3|30342.5|30230.5|30275.8|30163.8|901
1653260400000|2022-05-22 23:00:00|30304|30192|30423.2|30311.2|30423.2|30311.2|30303.7|30191.7|877
1653260700000|2022-05-22 23:05:00|30422.4|30310.4|30455.4|30343.4|30465|30353|30406.3|30294.3|822
1653261000000|2022-05-22 23:10:00|30455.5|30343.5|30429.3|30317.3|30459.4|30347.4|30415.2|30303.2|808
1653261300000|2022-05-22 23:15:00|30429.2|30317.2|30440.1|30328.1|30454.9|30342.9|30392.7|30280.7|767
1653261600000|2022-05-22 23:20:00|30441.7|30329.7|30428.4|30316.4|30445.7|30333.7|30398|30286|694
1653261900000|2022-05-22 23:25:00|30427.7|30315.7|30430.1|30318.1|30507.6|30395.6|30418.7|30306.7|851
1653262200000|2022-05-22 23:30:00|30431.4|30319.4|30385.6|30273.6|30445.9|30333.9|30380|30268|683
1653262500000|2022-05-22 23:35:00|30385.3|30273.3|30397.4|30285.4|30406.9|30294.9|30367.5|30255.5|757
1653262800000|2022-05-22 23:40:00|30397.6|30285.6|30390.2|30278.2|30413.8|30301.8|30380.6|30268.6|690
1653263100000|2022-05-22 23:45:00|30390.3|30278.3|30381.7|30269.7|30406.8|30294.8|30380.4|30268.4|799
1653263400000|2022-05-22 23:50:00|30382.1|30270.1|30388|30276|30401.3|30289.3|30378.7|30266.7|528
1653263700000|2022-05-22 23:55:00|30388.9|30276.9|30318.6|30206.6|30407.9|30295.9|30305|30193|871
1653264000000|2022-05-23 00:00:00|30317.3|30205.3|30311.4|30199.4|30321.4|30209.4|30236.5|30124.5|818
1653264300000|2022-05-23 00:05:00|30311.3|30199.3|30414.9|30302.9|30435.8|30323.8|30287.7|30175.7|925
1653264600000|2022-05-23 00:10:00|30415.9|30303.9|30402.3|30290.3|30421.6|30309.6|30338.8|30226.8|856
1653264900000|2022-05-23 00:15:00|30402.2|30290.2|30448.3|30336.3|30474|30362|30369.2|30257.2|892
1653265200000|2022-05-23 00:20:00|30445.9|30333.9|30325.6|30213.6|30446.1|30334.1|30304.6|30192.6|818
1653265500000|2022-05-23 00:25:00|30326.2|30214.2|30252.6|30140.6|30326.5|30214.5|30235.7|30123.7|848
1653265800000|2022-05-23 00:30:00|30252.9|30140.9|30261.2|30149.2|30278.2|30166.2|30234.6|30122.6|938
1653266100000|2022-05-23 00:35:00|30260.9|30148.9|30280.7|30168.7|30306.6|30194.6|30254.7|30142.7|824
1653266400000|2022-05-23 00:40:00|30280.9|30168.9|30303.8|30191.8|30319.2|30207.2|30275.3|30163.3|711
1653266700000|2022-05-23 00:45:00|30302.9|30190.9|30337.9|30225.9|30347.2|30235.2|30274.4|30162.4|786
1653267000000|2022-05-23 00:50:00|30337.8|30225.8|30310.2|30198.2|30343|30231|30291.4|30179.4|752
1653267300000|2022-05-23 00:55:00|30313.2|30201.2|30313|30201|30336.3|30224.3|30305.7|30193.7|675
1653267600000|2022-05-23 01:00:00|30312.8|30200.8|30266.7|30154.7|30316.1|30204.1|30263.3|30151.3|599
1653267900000|2022-05-23 01:05:00|30267.9|30155.9|30263.2|30151.2|30271.1|30159.1|30220.4|30108.4|702
1653268200000|2022-05-23 01:10:00|30263.1|30151.1|30254|30142|30272.1|30160.1|30238.8|30126.8|686
1653268500000|2022-05-23 01:15:00|30253.8|30141.8|30214|30102|30258|30146|30210.9|30098.9|713
1653268800000|2022-05-23 01:20:00|30213.7|30101.7|30233.1|30121.1|30243.9|30131.9|30206.4|30094.4|743
1653269100000|2022-05-23 01:25:00|30233.8|30121.8|30256.5|30144.5|30258.2|30146.2|30219|30107|618
1653269400000|2022-05-23 01:30:00|30254.4|30142.4|30257.7|30145.7|30280.2|30168.2|30233.6|30121.6|774
1653269700000|2022-05-23 01:35:00|30254.6|30142.6|30257.8|30145.8|30268.9|30156.9|30242.6|30130.6|592
1653270000000|2022-05-23 01:40:00|30257.9|30145.9|30222.6|30110.6|30261.2|30149.2|30200.4|30088.4|666
1653270300000|2022-05-23 01:45:00|30222.4|30110.4|30247.8|30135.8|30249|30137|30214|30102|655
1653270600000|2022-05-23 01:50:00|30247.7|30135.7|30235.3|30123.3|30249|30137|30214.6|30102.6|661
1653270900000|2022-05-23 01:55:00|30235.4|30123.4|30238.5|30126.5|30247.8|30135.8|30213.7|30101.7|645
1653271200000|2022-05-23 02:00:00|30237.5|30125.5|30176.8|30064.8|30237.5|30125.5|30175.6|30063.6|594
1653271500000|2022-05-23 02:05:00|30177.3|30065.3|30143.5|30031.5|30191.4|30079.4|30143.5|30031.5|673
1653271800000|2022-05-23 02:10:00|30143.8|30031.8|30122.8|30010.8|30174.1|30062.1|30114.3|30002.3|785
1653272100000|2022-05-23 02:15:00|30123.2|30011.2|30139.9|30027.9|30152.2|30040.2|30110.5|29998.5|781
1653272400000|2022-05-23 02:20:00|30140|30028|30162.7|30050.7|30163.8|30051.8|30124.9|30012.9|623
1653272700000|2022-05-23 02:25:00|30159.9|30047.9|30123.4|30011.4|30163.5|30051.5|30118.8|30006.8|463
1653273000000|2022-05-23 02:30:00|30123.2|30011.2|30093.4|29981.4|30138.6|30026.6|30074.9|29962.9|858
1653273300000|2022-05-23 02:35:00|30093.3|29981.3|30121.1|30009.1|30129.8|30017.8|30090.6|29978.6|697
1653273600000|2022-05-23 02:40:00|30122.3|30010.3|30124.1|30012.1|30139.5|30027.5|30106.7|29994.7|672
1653273900000|2022-05-23 02:45:00|30124.3|30012.3|30145.9|30033.9|30147.7|30035.7|30119.4|30007.4|547
1653274200000|2022-05-23 02:50:00|30145.8|30033.8|30150|30038|30155.9|30043.9|30131.8|30019.8|524
1653274500000|2022-05-23 02:55:00|30150.3|30038.3|30151.2|30039.2|30166.6|30054.6|30149.6|30037.6|541
1653274800000|2022-05-23 03:00:00|30149.8|30037.8|30184.5|30072.5|30191.7|30079.7|30148.3|30036.3|595
1653275100000|2022-05-23 03:05:00|30184.8|30072.8|30201.4|30089.4|30226.3|30114.3|30181.5|30069.5|487
1653275400000|2022-05-23 03:10:00|30202|30090|30209.3|30097.3|30226.3|30114.3|30196.9|30084.9|575
1653275700000|2022-05-23 03:15:00|30208.6|30096.6|30185.2|30073.2|30218.8|30106.8|30164.2|30052.2|644
1653276000000|2022-05-23 03:20:00|30185.5|30073.5|30159.7|30047.7|30192.7|30080.7|30158.5|30046.5|602
1653276300000|2022-05-23 03:25:00|30159.3|30047.3|30138.7|30026.7|30161.3|30049.3|30122.9|30010.9|463
1653276600000|2022-05-23 03:30:00|30137.9|30025.9|30172.3|30060.3|30175.2|30063.2|30134.7|30022.7|496
1653276900000|2022-05-23 03:35:00|30172.7|30060.7|30152.6|30040.6|30172.7|30060.7|30121.1|30009.1|671
1653277200000|2022-05-23 03:40:00|30153.3|30041.3|30169.7|30057.7|30175.6|30063.6|30143|30031|660
1653277500000|2022-05-23 03:45:00|30169.3|30057.3|30181.7|30069.7|30181.7|30069.7|30148.6|30036.6|440
1653277800000|2022-05-23 03:50:00|30181.6|30069.6|30196.5|30084.5|30202.8|30090.8|30176.4|30064.4|491
1653278100000|2022-05-23 03:55:00|30196.1|30084.1|30191.3|30079.3|30198.7|30086.7|30172.3|30060.3|421
1653278400000|2022-05-23 04:00:00|30191.1|30079.1|30217.4|30105.4|30222.5|30110.5|30177|30065|628
1653278700000|2022-05-23 04:05:00|30216.3|30104.3|30233.5|30121.5|30242.1|30130.1|30215.6|30103.6|547
1653279000000|2022-05-23 04:10:00|30233.6|30121.6|30232.8|30120.8|30260.4|30148.4|30226.7|30114.7|713
1653279300000|2022-05-23 04:15:00|30232.6|30120.6|30257.5|30145.5|30257.9|30145.9|30224.6|30112.6|560
1653279600000|2022-05-23 04:20:00|30257.8|30145.8|30245.3|30133.3|30257.8|30145.8|30227.6|30115.6|616
1653279900000|2022-05-23 04:25:00|30245.4|30133.4|30235.5|30123.5|30249.3|30137.3|30230.7|30118.7|468
1653280200000|2022-05-23 04:30:00|30236|30124|30221.9|30109.9|30256.6|30144.6|30219.4|30107.4|664
1653280500000|2022-05-23 04:35:00|30220.4|30108.4|30209.1|30097.1|30242.2|30130.2|30208.9|30096.9|699
1653280800000|2022-05-23 04:40:00|30208.9|30096.9|30206.3|30094.3|30210|30098|30190.2|30078.2|520
1653281100000|2022-05-23 04:45:00|30206.1|30094.1|30192.9|30080.9|30207.8|30095.8|30192.9|30080.9|559
1653281400000|2022-05-23 04:50:00|30194.2|30082.2|30157.6|30045.6|30198.1|30086.1|30144.8|30032.8|685
1653281700000|2022-05-23 04:55:00|30158.6|30046.6|30157.4|30045.4|30160.5|30048.5|30145.4|30033.4|437
1653282000000|2022-05-23 05:00:00|30156.9|30044.9|30167.7|30055.7|30171.6|30059.6|30142.7|30030.7|549
1653282300000|2022-05-23 05:05:00|30166.5|30054.5|30182.2|30070.2|30186|30074|30149|30037|568
1653282600000|2022-05-23 05:10:00|30182.1|30070.1|30188.8|30076.8|30192.6|30080.6|30177|30065|449
1653282900000|2022-05-23 05:15:00|30187.2|30075.2|30191.9|30079.9|30201.2|30089.2|30178|30066|485
1653283200000|2022-05-23 05:20:00|30194.3|30082.3|30215.9|30103.9|30221.2|30109.2|30188.3|30076.3|551
1653283500000|2022-05-23 05:25:00|30215.8|30103.8|30221.4|30109.4|30230.5|30118.5|30211.2|30099.2|580
1653283800000|2022-05-23 05:30:00|30220.5|30108.5|30205.2|30093.2|30230.2|30118.2|30187.2|30075.2|625
1653284100000|2022-05-23 05:35:00|30204.6|30092.6|30195.7|30083.7|30223.1|30111.1|30194.5|30082.5|581
1653284400000|2022-05-23 05:40:00|30197.7|30085.7|30215.8|30103.8|30223.6|30111.6|30175.4|30063.4|650
1653284700000|2022-05-23 05:45:00|30216.1|30104.1|30292|30180|30299|30187|30212.9|30100.9|753
1653285000000|2022-05-23 05:50:00|30293.3|30181.3|30287.7|30175.7|30317.8|30205.8|30275.9|30163.9|713
1653285300000|2022-05-23 05:55:00|30287.6|30175.6|30331.4|30219.4|30348.1|30236.1|30276.1|30164.1|705
1653285600000|2022-05-23 06:00:00|30331.5|30219.5|30380.6|30268.6|30386.2|30274.2|30322.3|30210.3|754
1653285900000|2022-05-23 06:05:00|30379.5|30267.5|30418.5|30306.5|30420.2|30308.2|30365.5|30253.5|752
1653286200000|2022-05-23 06:10:00|30418.7|30306.7|30410.7|30298.7|30418.9|30306.9|30384.9|30272.9|557
1653286500000|2022-05-23 06:15:00|30410.8|30298.8|30418.6|30306.6|30474.7|30362.7|30391.9|30279.9|719
1653286800000|2022-05-23 06:20:00|30418.1|30306.1|30510.9|30398.9|30517.7|30405.7|30417.6|30305.6|830
1653287100000|2022-05-23 06:25:00|30511.8|30399.8|30429.6|30317.6|30512.6|30400.6|30417.6|30305.6|789
1653287400000|2022-05-23 06:30:00|30429.8|30317.8|30466.3|30354.3|30505.1|30393.1|30410.4|30298.4|753
1653287700000|2022-05-23 06:35:00|30466.5|30354.5|30516.1|30404.1|30524.9|30412.9|30463.9|30351.9|754
1653288000000|2022-05-23 06:40:00|30516|30404|30602.6|30490.6|30670.5|30558.5|30515.9|30403.9|908
1653288300000|2022-05-23 06:45:00|30602.1|30490.1|30559|30447|30604.7|30492.7|30540.5|30428.5|839
1653288600000|2022-05-23 06:50:00|30560.2|30448.2|30516.4|30404.4|30561.4|30449.4|30504.9|30392.9|840
1653288900000|2022-05-23 06:55:00|30513.8|30401.8|30516.1|30404.1|30534.5|30422.5|30509.9|30397.9|704
1653289200000|2022-05-23 07:00:00|30514.4|30402.4|30496.1|30384.1|30534.5|30422.5|30494.9|30382.9|572
1653289500000|2022-05-23 07:05:00|30496|30384|30489.9|30377.9|30496.2|30384.2|30449.9|30337.9|822
1653289800000|2022-05-23 07:10:00|30491.7|30379.7|30514.5|30402.5|30521.2|30409.2|30465.2|30353.2|804
1653290100000|2022-05-23 07:15:00|30514.2|30402.2|30530.9|30418.9|30544.5|30432.5|30505.7|30393.7|725
1653290400000|2022-05-23 07:20:00|30533.1|30421.1|30602.1|30490.1|30620|30508|30525.9|30413.9|831
1653290700000|2022-05-23 07:25:00|30603.5|30491.5|30633.8|30521.8|30686.6|30574.6|30600|30488|865
1653291000000|2022-05-23 07:30:00|30633.6|30521.6|30627.6|30515.6|30676|30564|30574.9|30462.9|914
1653291300000|2022-05-23 07:35:00|30626.9|30514.9|30628.8|30516.8|30644|30532|30604.3|30492.3|881
1653291600000|2022-05-23 07:40:00|30629.3|30517.3|30542.6|30430.6|30629.3|30517.3|30536.7|30424.7|870
1653291900000|2022-05-23 07:45:00|30542.7|30430.7|30525.1|30413.1|30543.2|30431.2|30511.8|30399.8|750
1653292200000|2022-05-23 07:50:00|30525.7|30413.7|30506.1|30394.1|30542.8|30430.8|30496|30384|788
1653292500000|2022-05-23 07:55:00|30506.8|30394.8|30484.2|30372.2|30510.9|30398.9|30481.2|30369.2|772
1653292800000|2022-05-23 08:00:00|30483.9|30371.9|30492.1|30380.1|30513.6|30401.6|30473.4|30361.4|914
1653293100000|2022-05-23 08:05:00|30493.4|30381.4|30519.2|30407.2|30542.8|30430.8|30492.4|30380.4|759
1653293400000|2022-05-23 08:10:00|30517.1|30405.1|30460.3|30348.3|30529.9|30417.9|30450.8|30338.8|816
1653293700000|2022-05-23 08:15:00|30461|30349|30398.6|30286.6|30461|30349|30385|30273|895
1653294000000|2022-05-23 08:20:00|30400.8|30288.8|30443.2|30331.2|30450.8|30338.8|30397.2|30285.2|907
1653294300000|2022-05-23 08:25:00|30442.1|30330.1|30437.2|30325.2|30469|30357|30436.9|30324.9|902
1653294600000|2022-05-23 08:30:00|30438|30326|30382.3|30270.3|30454|30342|30377.2|30265.2|861
1653294900000|2022-05-23 08:35:00|30383.3|30271.3|30369.3|30257.3|30384.8|30272.8|30343.4|30231.4|958
1653295200000|2022-05-23 08:40:00|30368.8|30256.8|30347.7|30235.7|30386.8|30274.8|30330|30218|923
1653295500000|2022-05-23 08:45:00|30346|30234|30368.7|30256.7|30376.7|30264.7|30313.6|30201.6|829
1653295800000|2022-05-23 08:50:00|30367.6|30255.6|30369.2|30257.2|30391.4|30279.4|30347.3|30235.3|687
1653296100000|2022-05-23 08:55:00|30369.5|30257.5|30376.2|30264.2|30392.5|30280.5|30363.9|30251.9|808
1653296400000|2022-05-23 09:00:00|30376.3|30264.3|30377.1|30265.1|30392.3|30280.3|30343.3|30231.3|822
1653296700000|2022-05-23 09:05:00|30376.6|30264.6|30357.3|30245.3|30378.4|30266.4|30333.7|30221.7|841
1653297000000|2022-05-23 09:10:00|30355.8|30243.8|30375.7|30263.7|30377.5|30265.5|30329.9|30217.9|851
1653297300000|2022-05-23 09:15:00|30374.7|30262.7|30353.7|30241.7|30375.2|30263.2|30332.4|30220.4|853
1653297600000|2022-05-23 09:20:00|30353.4|30241.4|30364.2|30252.2|30364.8|30252.8|30341.4|30229.4|737
1653297900000|2022-05-23 09:25:00|30364|30252|30384.5|30272.5|30384.5|30272.5|30343.2|30231.2|645
1653298200000|2022-05-23 09:30:00|30383|30271|30431.6|30319.6|30465.1|30353.1|30383|30271|921
1653298500000|2022-05-23 09:35:00|30432|30320|30471.8|30359.8|30499.6|30387.6|30427.5|30315.5|843
1653298800000|2022-05-23 09:40:00|30471.4|30359.4|30427.4|30315.4|30476.3|30364.3|30421.7|30309.7|676
1653299100000|2022-05-23 09:45:00|30426|30314|30454.3|30342.3|30455.2|30343.2|30411.2|30299.2|781
1653299400000|2022-05-23 09:50:00|30453.3|30341.3|30528.5|30416.5|30535.6|30423.6|30450.3|30338.3|865
1653299700000|2022-05-23 09:55:00|30528|30416|30470|30358|30528.9|30416.9|30465.9|30353.9|848
1653300000000|2022-05-23 10:00:00|30470.7|30358.7|30486.5|30374.5|30493.4|30381.4|30459|30347|660
1653300300000|2022-05-23 10:05:00|30488.1|30376.1|30527.1|30415.1|30527.9|30415.9|30483|30371|670
1653300600000|2022-05-23 10:10:00|30527.2|30415.2|30554.8|30442.8|30576.1|30464.1|30504.4|30392.4|847
1653300900000|2022-05-23 10:15:00|30555.2|30443.2|30511.5|30399.5|30562|30450|30509|30397|702
1653301200000|2022-05-23 10:20:00|30512.9|30400.9|30488|30376|30540.7|30428.7|30460.1|30348.1|871
1653301500000|2022-05-23 10:25:00|30487.4|30375.4|30504.5|30392.5|30523.2|30411.2|30466.7|30354.7|767
1653301800000|2022-05-23 10:30:00|30504.7|30392.7|30468.5|30356.5|30527.3|30415.3|30462.5|30350.5|799
1653302100000|2022-05-23 10:35:00|30468.1|30356.1|30477.7|30365.7|30480.7|30368.7|30452.6|30340.6|803
1653302400000|2022-05-23 10:40:00|30478|30366|30504.1|30392.1|30505.5|30393.5|30460.7|30348.7|722
1653302700000|2022-05-23 10:45:00|30503.4|30391.4|30523.8|30411.8|30543.4|30431.4|30495|30383|710
1653303000000|2022-05-23 10:50:00|30522.7|30410.7|30476.4|30364.4|30525.1|30413.1|30448.2|30336.2|781
1653303300000|2022-05-23 10:55:00|30476.5|30364.5|30513|30401|30521.2|30409.2|30459.4|30347.4|779
1653303600000|2022-05-23 11:00:00|30513.2|30401.2|30549.4|30437.4|30566|30454|30498.5|30386.5|796
1653303900000|2022-05-23 11:05:00|30549.7|30437.7|30567.2|30455.2|30576.1|30464.1|30541.9|30429.9|672
1653304200000|2022-05-23 11:10:00|30567|30455|30613.9|30501.9|30644.7|30532.7|30562.6|30450.6|847
1653304500000|2022-05-23 11:15:00|30613.2|30501.2|30571.1|30459.1|30618.2|30506.2|30545.5|30433.5|701
1653304800000|2022-05-23 11:20:00|30571.6|30459.6|30546.4|30434.4|30577.2|30465.2|30531|30419|857
1653305100000|2022-05-23 11:25:00|30547.1|30435.1|30559|30447|30584.6|30472.6|30544.5|30432.5|804
1653305400000|2022-05-23 11:30:00|30559.1|30447.1|30480.9|30368.9|30578.2|30466.2|30479.9|30367.9|812
1653305700000|2022-05-23 11:35:00|30478.9|30366.9|30452.8|30340.8|30488.6|30376.6|30417.7|30305.7|829
1653306000000|2022-05-23 11:40:00|30451.3|30339.3|30486.4|30374.4|30490|30378|30434.3|30322.3|805
1653306300000|2022-05-23 11:45:00|30487.3|30375.3|30419.2|30307.2|30488.2|30376.2|30411.4|30299.4|836
1653306600000|2022-05-23 11:50:00|30418.8|30306.8|30423.7|30311.7|30430.9|30318.9|30367.1|30255.1|840
1653306900000|2022-05-23 11:55:00|30422.8|30310.8|30420.2|30308.2|30428.2|30316.2|30409.3|30297.3|776
1653307200000|2022-05-23 12:00:00|30420.3|30308.3|30473.4|30361.4|30475.7|30363.7|30380.3|30268.3|875
1653307500000|2022-05-23 12:05:00|30474.6|30362.6|30517.8|30405.8|30543.6|30431.6|30468.2|30356.2|783
1653307800000|2022-05-23 12:10:00|30517.5|30405.5|30550.1|30438.1|30552.5|30440.5|30494.5|30382.5|818
1653308100000|2022-05-23 12:15:00|30550.6|30438.6|30572.7|30460.7|30655.5|30543.5|30548|30436|958
1653308400000|2022-05-23 12:20:00|30571.5|30459.5|30527.8|30415.8|30601|30489|30520.2|30408.2|964
1653308700000|2022-05-23 12:25:00|30527.5|30415.5|30511.2|30399.2|30527.9|30415.9|30475.6|30363.6|884
1653309000000|2022-05-23 12:30:00|30511.3|30399.3|30426.5|30314.5|30528.8|30416.8|30422|30310|911
1653309300000|2022-05-23 12:35:00|30427.1|30315.1|30441.8|30329.8|30465|30353|30421.9|30309.9|857
1653309600000|2022-05-23 12:40:00|30442.4|30330.4|30448|30336|30454.2|30342.2|30406.5|30294.5|843
1653309900000|2022-05-23 12:45:00|30446.3|30334.3|30464|30352|30497.7|30385.7|30410.3|30298.3|933
1653310200000|2022-05-23 12:50:00|30463.4|30351.4|30458.6|30346.6|30484.3|30372.3|30451.6|30339.6|837
1653310500000|2022-05-23 12:55:00|30456.3|30344.3|30411.7|30299.7|30458.6|30346.6|30381.5|30269.5|937
1653310800000|2022-05-23 13:00:00|30413.5|30301.5|30363.1|30251.1|30414.9|30302.9|30318.9|30206.9|1001
1653311100000|2022-05-23 13:05:00|30362.4|30250.4|30409.1|30297.1|30422.1|30310.1|30362.4|30250.4|923
1653311400000|2022-05-23 13:10:00|30410.1|30298.1|30486|30374|30489.3|30377.3|30410|30298|913
1653311700000|2022-05-23 13:15:00|30488.1|30376.1|30526.3|30414.3|30542.9|30430.9|30435.5|30323.5|986
1653312000000|2022-05-23 13:20:00|30530.5|30418.5|30511.3|30399.3|30547.9|30435.9|30493.1|30381.1|876
1653312300000|2022-05-23 13:25:00|30511|30399|30428.1|30316.1|30514|30402|30424.7|30312.7|869
1653312600000|2022-05-23 13:30:00|30427.6|30315.6|30450.9|30338.9|30581.2|30469.2|30355.1|30243.1|1161
1653312900000|2022-05-23 13:35:00|30449.7|30337.7|30296.2|30184.2|30491|30379|30254.7|30142.7|1133
1653313200000|2022-05-23 13:40:00|30297.4|30185.4|30437.3|30325.3|30466.3|30354.3|30182.7|30070.7|1141
1653313500000|2022-05-23 13:45:00|30436|30324|30514.1|30402.1|30571.5|30459.5|30394.2|30282.2|1144
1653313800000|2022-05-23 13:50:00|30514.6|30402.6|30472.1|30360.1|30573.8|30461.8|30464.6|30352.6|1115
1653314100000|2022-05-23 13:55:00|30473.4|30361.4|30354.5|30242.5|30496.2|30384.2|30347.9|30235.9|1094
1653314400000|2022-05-23 14:00:00|30352.2|30240.2|30171.6|30059.6|30354.9|30242.9|30127.6|30015.6|1130
1653314700000|2022-05-23 14:05:00|30170.8|30058.8|30075|29963|30179.9|30067.9|30009|29897|1098
1653315000000|2022-05-23 14:10:00|30069.2|29957.2|30144.7|30032.7|30180|30068|30046.1|29934.1|1123
1653315300000|2022-05-23 14:15:00|30146.7|30034.7|30260.1|30148.1|30285.7|30173.7|30141.6|30029.6|1118
1653315600000|2022-05-23 14:20:00|30256|30144|30214|30102|30268.4|30156.4|30189.5|30077.5|1119
1653315900000|2022-05-23 14:25:00|30213.7|30101.7|30237.6|30125.6|30237.6|30125.6|30126.4|30014.4|1099
1653316200000|2022-05-23 14:30:00|30238.4|30126.4|30300.4|30188.4|30326.5|30214.5|30197|30085|1078
1653316500000|2022-05-23 14:35:00|30301.2|30189.2|30268.8|30156.8|30331.2|30219.2|30254.9|30142.9|1056
1653316800000|2022-05-23 14:40:00|30270.1|30158.1|30297.9|30185.9|30324.2|30212.2|30257.8|30145.8|1031
1653317100000|2022-05-23 14:45:00|30299|30187|30314.1|30202.1|30361.1|30249.1|30252.1|30140.1|1037
1653317400000|2022-05-23 14:50:00|30314.7|30202.7|30258.9|30167.9|30319.4|30207.4|30232.9|30141.9|1027
1653317700000|2022-05-23 14:55:00|30259.3|30168.3|30268.5|30177.5|30275.4|30184.4|30210|30119|1037
1653318000000|2022-05-23 15:00:00|30268.9|30177.9|30389.4|30298.4|30399.3|30308.3|30251.4|30160.4|1020
1653318300000|2022-05-23 15:05:00|30392.2|30301.2|30405|30314|30424.7|30333.7|30368.7|30277.7|998
1653318600000|2022-05-23 15:10:00|30405.5|30314.5|30476.8|30385.8|30477.9|30386.9|30382.5|30291.5|978
1653318900000|2022-05-23 15:15:00|30477.2|30386.2|30421|30330|30483.5|30392.5|30400.9|30309.9|983
1653319200000|2022-05-23 15:20:00|30421.1|30330.1|30430.8|30339.8|30455.8|30364.8|30403.4|30312.4|1012
1653319500000|2022-05-23 15:25:00|30432.9|30341.9|30444.7|30353.7|30453.6|30362.6|30414.2|30323.2|984
1653319800000|2022-05-23 15:30:00|30444.9|30353.9|30445.6|30354.6|30458.8|30367.8|30428.8|30337.8|920
1653320100000|2022-05-23 15:35:00|30445.7|30354.7|30479.8|30388.8|30486.3|30395.3|30409.5|30318.5|990
1653320400000|2022-05-23 15:40:00|30478.5|30387.5|30430.9|30339.9|30491.7|30400.7|30426.7|30335.7|904
1653320700000|2022-05-23 15:45:00|30431.2|30340.2|30367.3|30276.3|30471.2|30380.2|30345.1|30254.1|947
1653321000000|2022-05-23 15:50:00|30368.4|30277.4|30388.7|30297.7|30392.9|30301.9|30364.5|30273.5|877
1653321300000|2022-05-23 15:55:00|30389.4|30298.4|30393.5|30302.5|30416.2|30325.2|30385.1|30294.1|872
1653321600000|2022-05-23 16:00:00|30392|30301|30430.8|30339.8|30431.7|30340.7|30364.6|30273.6|929
1653321900000|2022-05-23 16:05:00|30431|30340|30475.5|30384.5|30504.6|30413.6|30405|30314|950
1653322200000|2022-05-23 16:10:00|30474.9|30383.9|30453.8|30362.8|30490.7|30399.7|30443.2|30352.2|881
1653322500000|2022-05-23 16:15:00|30454.3|30363.3|30456.3|30365.3|30478.3|30387.3|30426|30335|905
1653322800000|2022-05-23 16:20:00|30456.1|30365.1|30519.5|30428.5|30536.3|30445.3|30456.1|30365.1|908
1653323100000|2022-05-23 16:25:00|30519.9|30428.9|30447.5|30356.5|30523.7|30432.7|30446.5|30355.5|913
1653323400000|2022-05-23 16:30:00|30448.4|30357.4|30384.7|30293.7|30451.2|30360.2|30370.7|30279.7|918
1653323700000|2022-05-23 16:35:00|30386.7|30295.7|30452.1|30361.1|30452.2|30361.2|30376.7|30285.7|1000
1653324000000|2022-05-23 16:40:00|30445.4|30354.4|30424.2|30333.2|30470.2|30379.2|30410.9|30319.9|902
1653324300000|2022-05-23 16:45:00|30423.8|30332.8|30360.1|30269.1|30429.5|30338.5|30355.8|30264.8|810
1653324600000|2022-05-23 16:50:00|30360.2|30269.2|30239.6|30148.6|30369.3|30278.3|30234.9|30143.9|900
1653324900000|2022-05-23 16:55:00|30239.9|30148.9|30270.1|30179.1|30290.1|30199.1|30181.7|30090.7|925
1653325200000|2022-05-23 17:00:00|30269.7|30178.7|30072.4|29981.4|30270.1|30179.1|30064.3|29973.3|1049
1653325500000|2022-05-23 17:05:00|30071.3|29980.3|30123.7|30032.7|30131.5|30040.5|30057.9|29966.9|1034
1653325800000|2022-05-23 17:10:00|30124.2|30033.2|30156.6|30065.6|30175.3|30084.3|30120.1|30029.1|918
1653326100000|2022-05-23 17:15:00|30157|30066|30128.4|30037.4|30158.4|30067.4|30076.4|29985.4|968
1653326400000|2022-05-23 17:20:00|30129|30038|30128.3|30037.3|30140.1|30049.1|30085.3|29994.3|987
1653326700000|2022-05-23 17:25:00|30127.9|30036.9|30132.9|30041.9|30139.4|30048.4|30113.9|30022.9|817
1653327000000|2022-05-23 17:30:00|30133.4|30042.4|30155.5|30064.5|30187.9|30096.9|30077|29986|973
1653327300000|2022-05-23 17:35:00|30155.3|30064.3|30154.7|30063.7|30197.9|30106.9|30136.4|30045.4|876
1653327600000|2022-05-23 17:40:00|30154.8|30063.8|30128.7|30037.7|30157.9|30066.9|30092.1|30001.1|893
1653327900000|2022-05-23 17:45:00|30128.8|30037.8|30150.9|30059.9|30179.9|30088.9|30107.1|30016.1|892
1653328200000|2022-05-23 17:50:00|30149.1|30058.1|30107.1|30016.1|30149.1|30058.1|30093.2|30002.2|753
1653328500000|2022-05-23 17:55:00|30107.4|30016.4|30111.5|30020.5|30124.4|30033.4|30078|29987|868
1653328800000|2022-05-23 18:00:00|30113.7|30022.7|30087.2|29996.2|30113.7|30022.7|30063.2|29972.2|848
1653329100000|2022-05-23 18:05:00|30085.1|29994.1|30149.6|30058.6|30156.5|30065.5|30078.3|29987.3|912
1653329400000|2022-05-23 18:10:00|30149.7|30058.7|30141.1|30050.1|30174.5|30083.5|30128.9|30037.9|877
1653329700000|2022-05-23 18:15:00|30140.7|30049.7|30121.2|30030.2|30143|30052|30089.6|29998.6|700
1653330000000|2022-05-23 18:20:00|30121.5|30030.5|30086.3|29995.3|30123.1|30032.1|30069.6|29978.6|618
1653330300000|2022-05-23 18:25:00|30084.8|29993.8|30099.7|30008.7|30105.3|30014.3|30056.1|29965.1|731
1653330600000|2022-05-23 18:30:00|30099.9|30008.9|30130|30039|30141.1|30050.1|30082.7|29991.7|852
1653330900000|2022-05-23 18:35:00|30128.1|30037.1|30126.3|30035.3|30130|30039|30070.3|29979.3|827
1653331200000|2022-05-23 18:40:00|30126.9|30035.9|30147.7|30056.7|30158.4|30067.4|30076.4|29985.4|907
1653331500000|2022-05-23 18:45:00|30152.3|30061.3|30119.1|30028.1|30171.5|30080.5|30102.6|30011.6|964
1653331800000|2022-05-23 18:50:00|30119|30028|29929.5|29838.5|30153.8|30062.8|29918|29827|999
1653332100000|2022-05-23 18:55:00|29930|29839|29883.4|29792.4|29939.8|29848.8|29840.3|29749.3|1040
1653332400000|2022-05-23 19:00:00|29884.3|29793.3|29688.5|29597.5|29891|29800|29615.5|29524.5|1075
1653332700000|2022-05-23 19:05:00|29687.2|29596.2|29739.2|29648.2|29760.4|29669.4|29686.3|29595.3|989
1653333000000|2022-05-23 19:10:00|29739|29648|29646.5|29555.5|29739.5|29648.5|29616.8|29525.8|1016
1653333300000|2022-05-23 19:15:00|29640.2|29549.2|29440.2|29349.2|29640.2|29549.2|29322.6|29231.6|1108
1653333600000|2022-05-23 19:20:00|29441.9|29350.9|29303.8|29212.8|29457.8|29366.8|29287.6|29196.6|1034
1653333900000|2022-05-23 19:25:00|29305.3|29214.3|29249.2|29158.2|29314.1|29223.1|29179.6|29088.6|974
1653334200000|2022-05-23 19:30:00|29248.9|29157.9|29346|29255|29387.7|29296.7|29198.2|29107.2|1001
1653334500000|2022-05-23 19:35:00|29343.8|29252.8|29254.2|29163.2|29348.5|29257.5|29230.1|29139.1|967
1653334800000|2022-05-23 19:40:00|29254.7|29163.7|29255.9|29164.9|29294|29203|29189.7|29098.7|1035
1653335100000|2022-05-23 19:45:00|29251.9|29160.9|29243.8|29152.8|29295.2|29204.2|29216|29125|1047
1653335400000|2022-05-23 19:50:00|29245.5|29154.5|29235.9|29144.9|29321.7|29230.7|29201.6|29110.6|1019
1653335700000|2022-05-23 19:55:00|29236.5|29145.5|29103.7|29012.7|29250.7|29159.7|29093|29002|1044
1653336000000|2022-05-23 20:00:00|29105.6|29014.6|29177.6|29086.6|29230.3|29139.3|29058.6|28967.6|1076
1653336300000|2022-05-23 20:05:00|29177.5|29086.5|29273.1|29182.1|29305.8|29214.8|29168.6|29077.6|1033
1653336600000|2022-05-23 20:10:00|29273.5|29182.5|29182.2|29091.2|29283.6|29192.6|29180.4|29089.4|922
1653336900000|2022-05-23 20:15:00|29182.3|29091.3|29262.8|29171.8|29331.5|29240.5|29176.8|29085.8|1027
1653337200000|2022-05-23 20:20:00|29262.9|29171.9|29220.2|29129.2|29291.2|29200.2|29218.8|29127.8|867
1653337500000|2022-05-23 20:25:00|29223.3|29132.3|29263.6|29172.6|29273.3|29182.3|29215.5|29124.5|935
1653337800000|2022-05-23 20:30:00|29262.2|29171.2|29314.4|29223.4|29323.7|29232.7|29248.4|29157.4|941
1653338100000|2022-05-23 20:35:00|29314.6|29223.6|29312.4|29221.4|29337.1|29246.1|29302.2|29211.2|791
1653338400000|2022-05-23 20:40:00|29311.6|29220.6|29378.3|29287.3|29419|29328|29305.5|29214.5|901
1653338700000|2022-05-23 20:45:00|29377.8|29286.8|29427.4|29336.4|29480|29389|29357.4|29266.4|963
1653339000000|2022-05-23 20:50:00|29428.2|29337.2|29321|29230|29447.2|29356.2|29315.8|29224.8|959
1653339300000|2022-05-23 20:55:00|29318.2|29227.2|29362.5|29271.5|29363.7|29272.7|29301.7|29210.7|862
1653339600000|2022-05-23 21:00:00|29362.3|29271.3|29319.2|29228.2|29378.9|29287.9|29318.6|29227.6|655
1653339900000|2022-05-23 21:05:00|29321|29230|29347.3|29256.3|29347.3|29256.3|29308.9|29217.9|531
1653340200000|2022-05-23 21:10:00|29346.3|29255.3|29368.1|29277.1|29415.9|29324.9|29343.3|29252.3|781
1653340500000|2022-05-23 21:15:00|29372|29281|29400.2|29309.2|29420.6|29329.6|29366.9|29275.9|839
1653340800000|2022-05-23 21:20:00|29399.7|29308.7|29410.7|29319.7|29419.4|29328.4|29379.5|29288.5|788
1653341100000|2022-05-23 21:25:00|29410.6|29319.6|29434.7|29343.7|29445.6|29354.6|29398.6|29307.6|609
1653341400000|2022-05-23 21:30:00|29431.3|29340.3|29494.7|29403.7|29502.9|29411.9|29430.5|29339.5|531
1653341700000|2022-05-23 21:35:00|29493.9|29402.9|29442.4|29351.4|29504.1|29413.1|29423.5|29332.5|681
1653342000000|2022-05-23 21:40:00|29442.1|29351.1|29458.6|29367.6|29461.9|29370.9|29403.1|29312.1|625
1653342300000|2022-05-23 21:45:00|29457.9|29366.9|29386.3|29295.3|29473.8|29382.8|29386.3|29295.3|567
1653342600000|2022-05-23 21:50:00|29385.8|29294.8|29410.2|29319.2|29412.3|29321.3|29383.5|29292.5|547
1653342900000|2022-05-23 21:55:00|29410.4|29319.4|29362.5|29271.5|29413.1|29322.1|29344.1|29253.1|631
1653343200000|2022-05-23 22:00:00|29363.2|29272.2|29231.2|29140.2|29363.2|29272.2|29227.1|29136.1|945
1653343500000|2022-05-23 22:05:00|29229.1|29138.1|29227.2|29136.2|29266.3|29175.3|29168.3|29077.3|782
1653343800000|2022-05-23 22:10:00|29224.7|29133.7|29285.2|29194.2|29322.4|29231.4|29219.3|29128.3|806
1653344100000|2022-05-23 22:15:00|29285.3|29194.3|29297|29206|29297|29206|29244.5|29153.5|644
1653344400000|2022-05-23 22:20:00|29297.1|29206.1|29189.8|29098.8|29316.6|29225.6|29143.3|29052.3|731
1653344700000|2022-05-23 22:25:00|29190.1|29099.1|29132|29041|29191.6|29100.6|29092.9|29001.9|968
1653345000000|2022-05-23 22:30:00|29131.2|29040.2|29099.6|29008.6|29168.2|29077.2|29059.1|28968.1|924
1653345300000|2022-05-23 22:35:00|29098.8|29007.8|29172|29081|29197.4|29106.4|29069.4|28978.4|894
1653345600000|2022-05-23 22:40:00|29173.5|29082.5|29162.6|29071.6|29203.7|29112.7|29157.1|29066.1|864
1653345900000|2022-05-23 22:45:00|29162.7|29071.7|29155.9|29064.9|29213.2|29122.2|29148.2|29057.2|782
1653346200000|2022-05-23 22:50:00|29157.2|29066.2|29209.7|29118.7|29209.9|29118.9|29143|29052|798
1653346500000|2022-05-23 22:55:00|29207.5|29116.5|29228.7|29137.7|29245.6|29154.6|29196.4|29105.4|840
1653346800000|2022-05-23 23:00:00|29229|29138|29156.5|29065.5|29230.3|29139.3|29148.2|29057.2|714
1653347100000|2022-05-23 23:05:00|29156.2|29065.2|29142.6|29051.6|29161|29070|29103.3|29012.3|893
1653347400000|2022-05-23 23:10:00|29142.8|29051.8|29072.7|28981.7|29142.8|29051.8|29070.5|28979.5|871
1653347700000|2022-05-23 23:15:00|29072.1|28981.1|28969.2|28878.2|29102.1|29011.1|28896.3|28805.3|993
1653348000000|2022-05-23 23:20:00|28973.1|28882.1|29142.4|29051.4|29142.4|29051.4|28973.1|28882.1|1021
1653348300000|2022-05-23 23:25:00|29142.6|29051.6|29103.1|29012.1|29143|29052|29089.2|28998.2|904
1653348600000|2022-05-23 23:30:00|29106.9|29015.9|29168.8|29077.8|29192.3|29101.3|29097.5|29006.5|1003
1653348900000|2022-05-23 23:35:00|29168.3|29077.3|29153.8|29062.8|29183.9|29092.9|29125.5|29034.5|880
1653349200000|2022-05-23 23:40:00|29153.3|29062.3|29171.9|29080.9|29175.7|29084.7|29139.2|29048.2|796
1653349500000|2022-05-23 23:45:00|29172.2|29081.2|29165.8|29074.8|29204.8|29113.8|29146.1|29055.1|914
1653349800000|2022-05-23 23:50:00|29166.4|29075.4|29136.2|29045.2|29186.6|29095.6|29133.7|29042.7|792
1653350100000|2022-05-23 23:55:00|29136.5|29045.5|29119.6|29028.6|29147.8|29056.8|29109.4|29018.4|724
1653350400000|2022-05-24 00:00:00|29119.5|29028.5|29161.8|29070.8|29180.3|29089.3|29077.6|28986.6|938
1653350700000|2022-05-24 00:05:00|29162.2|29071.2|29245.7|29154.7|29255.1|29164.1|29151.5|29060.5|990
1653351000000|2022-05-24 00:10:00|29245.3|29154.3|29232.2|29141.2|29247.7|29156.7|29185.7|29094.7|886
1653351300000|2022-05-24 00:15:00|29232.7|29141.7|29243.2|29152.2|29268.8|29177.8|29219.4|29128.4|857
1653351600000|2022-05-24 00:20:00|29242.1|29151.1|29210.3|29119.3|29251.1|29160.1|29205.2|29114.2|767
1653351900000|2022-05-24 00:25:00|29210.5|29119.5|29243.3|29152.3|29243.9|29152.9|29208.2|29117.2|848
1653352200000|2022-05-24 00:30:00|29243.5|29152.5|29253.8|29162.8|29266|29175|29237.3|29146.3|765
1653352500000|2022-05-24 00:35:00|29254|29163|29259.7|29168.7|29269.2|29178.2|29243.4|29152.4|705
1653352800000|2022-05-24 00:40:00|29259.1|29168.1|29206.4|29115.4|29260.7|29169.7|29199.9|29108.9|773
1653353100000|2022-05-24 00:45:00|29205.7|29114.7|29234.2|29143.2|29234.2|29143.2|29196.1|29105.1|611
1653353400000|2022-05-24 00:50:00|29234|29143|29186.5|29095.5|29234|29143|29180.9|29089.9|620
1653353700000|2022-05-24 00:55:00|29188|29097|29167.8|29076.8|29195.6|29104.6|29158.1|29067.1|532
1653354000000|2022-05-24 01:00:00|29166.4|29075.4|29193.3|29102.3|29198.9|29107.9|29152|29061|582
1653354300000|2022-05-24 01:05:00|29193.1|29102.1|29198|29107|29207.6|29116.6|29158.3|29067.3|895
1653354600000|2022-05-24 01:10:00|29206.9|29115.9|29179.4|29088.4|29221.4|29130.4|29171.3|29080.3|755
1653354900000|2022-05-24 01:15:00|29181.3|29090.3|29128.5|29037.5|29196|29105|29127.6|29036.6|783
1653355200000|2022-05-24 01:20:00|29128.4|29037.4|29143.2|29052.2|29151.1|29060.1|29128.2|29037.2|618
1653355500000|2022-05-24 01:25:00|29143.3|29052.3|29154.1|29063.1|29163.3|29072.3|29141.5|29050.5|668
1653355800000|2022-05-24 01:30:00|29154.3|29063.3|29175.1|29084.1|29175.2|29084.2|29132.6|29041.6|606
1653356100000|2022-05-24 01:35:00|29175.2|29084.2|29196.5|29105.5|29203.1|29112.1|29168.4|29077.4|769
1653356400000|2022-05-24 01:40:00|29196.8|29105.8|29174.3|29083.3|29203|29112|29167.4|29076.4|661
1653356700000|2022-05-24 01:45:00|29172.4|29081.4|29212.1|29121.1|29214.1|29123.1|29170.9|29079.9|809
1653357000000|2022-05-24 01:50:00|29212.3|29121.3|29255.8|29164.8|29255.9|29164.9|29212.2|29121.2|873
1653357300000|2022-05-24 01:55:00|29255.7|29164.7|29243.4|29152.4|29258.9|29167.9|29233.8|29142.8|785
1653357600000|2022-05-24 02:00:00|29245.7|29154.7|29255.2|29164.2|29273.8|29182.8|29245.7|29154.7|719
1653357900000|2022-05-24 02:05:00|29255.6|29164.6|29223.8|29132.8|29260.3|29169.3|29222.7|29131.7|743
1653358200000|2022-05-24 02:10:00|29227.2|29136.2|29237.1|29146.1|29245.5|29154.5|29222.7|29131.7|756
1653358500000|2022-05-24 02:15:00|29237.2|29146.2|29230.7|29139.7|29255.1|29164.1|29222.2|29131.2|560
1653358800000|2022-05-24 02:20:00|29229.7|29138.7|29282.2|29191.2|29302.1|29211.1|29215.9|29124.9|766
1653359100000|2022-05-24 02:25:00|29282|29191|29242.5|29151.5|29315.3|29224.3|29242.1|29151.1|788
1653359400000|2022-05-24 02:30:00|29244.5|29153.5|29237.5|29146.5|29262.9|29171.9|29229|29138|654
1653359700000|2022-05-24 02:35:00|29239.7|29148.7|29258.3|29167.3|29271.2|29180.2|29227.2|29136.2|726
1653360000000|2022-05-24 02:40:00|29254.9|29163.9|29276.8|29185.8|29282.5|29191.5|29241.2|29150.2|543
1653360300000|2022-05-24 02:45:00|29276.4|29185.4|29280.3|29189.3|29290.8|29199.8|29252.9|29161.9|755
1653360600000|2022-05-24 02:50:00|29280.7|29189.7|29286.2|29195.2|29292.7|29201.7|29275.1|29184.1|710
1653360900000|2022-05-24 02:55:00|29285.8|29194.8|29288.8|29197.8|29309.9|29218.9|29276.2|29185.2|701
1653361200000|2022-05-24 03:00:00|29291.4|29200.4|29307.2|29216.2|29309|29218|29262.5|29171.5|677
1653361500000|2022-05-24 03:05:00|29307.3|29216.3|29322.4|29231.4|29329.5|29238.5|29294.2|29203.2|708
1653361800000|2022-05-24 03:10:00|29321.4|29230.4|29321.7|29230.7|29328.1|29237.1|29311.2|29220.2|498
1653362100000|2022-05-24 03:15:00|29318.5|29227.5|29326.2|29235.2|29340.9|29249.9|29304|29213|583
1653362400000|2022-05-24 03:20:00|29324.8|29233.8|29319.7|29228.7|29327.3|29236.3|29303.3|29212.3|591
1653362700000|2022-05-24 03:25:00|29319.8|29228.8|29269.6|29178.6|29320.4|29229.4|29268.9|29177.9|426
1653363000000|2022-05-24 03:30:00|29272.2|29181.2|29297.3|29206.3|29311.7|29220.7|29269.4|29178.4|619
1653363300000|2022-05-24 03:35:00|29297.7|29206.7|29304.8|29213.8|29319|29228|29292.4|29201.4|483
1653363600000|2022-05-24 03:40:00|29304.5|29213.5|29320.9|29229.9|29321.6|29230.6|29283.6|29192.6|610
1653363900000|2022-05-24 03:45:00|29320.6|29229.6|29319|29228|29341.2|29250.2|29303|29212|520
1653364200000|2022-05-24 03:50:00|29319.2|29228.2|29333.9|29242.9|29341.7|29250.7|29306.6|29215.6|592
1653364500000|2022-05-24 03:55:00|29333.7|29242.7|29323|29232|29343.7|29252.7|29308.7|29217.7|469
1653364800000|2022-05-24 04:00:00|29322.9|29231.9|29288.6|29197.6|29329.7|29238.7|29272.3|29181.3|561
1653365100000|2022-05-24 04:05:00|29288.4|29197.4|29320.3|29229.3|29321.1|29230.1|29288.4|29197.4|637
1653365400000|2022-05-24 04:10:00|29320.2|29229.2|29310.3|29219.3|29324.4|29233.4|29304.4|29213.4|580
1653365700000|2022-05-24 04:15:00|29307.9|29216.9|29326.1|29235.1|29334.3|29243.3|29301.9|29210.9|750
1653366000000|2022-05-24 04:20:00|29325.8|29234.8|29344.3|29253.3|29345|29254|29314|29223|554
1653366300000|2022-05-24 04:25:00|29347|29256|29375.3|29284.3|29402.5|29311.5|29347|29256|768
1653366600000|2022-05-24 04:30:00|29375|29284|29370.4|29279.4|29378.6|29287.6|29361.5|29270.5|613
1653366900000|2022-05-24 04:35:00|29369.9|29278.9|29386.5|29295.5|29393.9|29302.9|29356.6|29265.6|636
1653367200000|2022-05-24 04:40:00|29386.8|29295.8|29425.8|29334.8|29441.5|29350.5|29380.8|29289.8|789
1653367500000|2022-05-24 04:45:00|29426.3|29335.3|29446.6|29355.6|29448|29357|29402.9|29311.9|855
1653367800000|2022-05-24 04:50:00|29445.9|29354.9|29407.6|29316.6|29445.9|29354.9|29401.5|29310.5|650
1653368100000|2022-05-24 04:55:00|29408|29317|29372.3|29281.3|29408|29317|29361.1|29270.1|535
1653368400000|2022-05-24 05:00:00|29375.7|29284.7|29390.1|29299.1|29394|29303|29336|29245|712
1653368700000|2022-05-24 05:05:00|29390.2|29299.2|29404.3|29313.3|29408.9|29317.9|29389.3|29298.3|467
1653369000000|2022-05-24 05:10:00|29406.5|29315.5|29391.5|29300.5|29415.1|29324.1|29377|29286|619
1653369300000|2022-05-24 05:15:00|29386.4|29295.4|29424.5|29333.5|29431.9|29340.9|29377.8|29286.8|685
1653369600000|2022-05-24 05:20:00|29424.6|29333.6|29420.3|29329.3|29426.9|29335.9|29411.3|29320.3|539
1653369900000|2022-05-24 05:25:00|29419.9|29328.9|29415.1|29324.1|29425.3|29334.3|29412.8|29321.8|489
1653370200000|2022-05-24 05:30:00|29414.9|29323.9|29411.9|29320.9|29442.1|29351.1|29409.5|29318.5|665
1653370500000|2022-05-24 05:35:00|29411.1|29320.1|29405.2|29314.2|29414.2|29323.2|29377.9|29286.9|715
1653370800000|2022-05-24 05:40:00|29405|29314|29365.8|29274.8|29408.9|29317.9|29360.1|29269.1|631
1653371100000|2022-05-24 05:45:00|29365.9|29274.9|29378.7|29287.7|29378.8|29287.8|29359.9|29268.9|466
1653371400000|2022-05-24 05:50:00|29378.8|29287.8|29376.5|29285.5|29379.1|29288.1|29364.1|29273.1|650
1653371700000|2022-05-24 05:55:00|29376.9|29285.9|29365.3|29274.3|29378.9|29287.9|29354.4|29263.4|509
1653372000000|2022-05-24 06:00:00|29365|29274|29409.2|29318.2|29411.3|29320.3|29364.6|29273.6|751
1653372300000|2022-05-24 06:05:00|29408.9|29317.9|29407.1|29316.1|29416.6|29325.6|29396.3|29305.3|600
1653372600000|2022-05-24 06:10:00|29406.5|29315.5|29386.8|29295.8|29408.6|29317.6|29380.7|29289.7|580
1653372900000|2022-05-24 06:15:00|29386.6|29295.6|29391.3|29300.3|29402.5|29311.5|29382.1|29291.1|562
1653373200000|2022-05-24 06:20:00|29393.3|29302.3|29396.5|29305.5|29415.4|29324.4|29382.1|29291.1|532
1653373500000|2022-05-24 06:25:00|29396.2|29305.2|29398|29307|29406.5|29315.5|29394.4|29303.4|631
1653373800000|2022-05-24 06:30:00|29397.7|29306.7|29389.9|29298.9|29399.4|29308.4|29374.2|29283.2|467
1653374100000|2022-05-24 06:35:00|29389|29298|29311.1|29220.1|29398.2|29307.2|29309.4|29218.4|822
1653374400000|2022-05-24 06:40:00|29311.6|29220.6|29295.4|29204.4|29313.4|29222.4|29293.4|29202.4|638
1653374700000|2022-05-24 06:45:00|29295.3|29204.3|29317.3|29226.3|29317.4|29226.4|29264.1|29173.1|720
1653375000000|2022-05-24 06:50:00|29317|29226|29343.4|29252.4|29356.2|29265.2|29315.5|29224.5|736
1653375300000|2022-05-24 06:55:00|29343.9|29252.9|29355.5|29264.5|29356.5|29265.5|29322|29231|657
1653375600000|2022-05-24 07:00:00|29355.6|29264.6|29357|29266|29375.1|29284.1|29349.1|29258.1|694
1653375900000|2022-05-24 07:05:00|29356.7|29265.7|29373|29282|29395.1|29304.1|29332|29241|708
1653376200000|2022-05-24 07:10:00|29371.6|29280.6|29420.5|29329.5|29431.8|29340.8|29370.5|29279.5|775
1653376500000|2022-05-24 07:15:00|29420.6|29329.6|29408.6|29317.6|29437.3|29346.3|29403.3|29312.3|676
1653376800000|2022-05-24 07:20:00|29408.7|29317.7|29411.2|29320.2|29422.2|29331.2|29396.3|29305.3|679
1653377100000|2022-05-24 07:25:00|29411.4|29320.4|29413.1|29322.1|29416.1|29325.1|29391.2|29300.2|611
1653377400000|2022-05-24 07:30:00|29413.6|29322.6|29393.1|29302.1|29428.4|29337.4|29390|29299|590
1653377700000|2022-05-24 07:35:00|29396.8|29305.8|29379.7|29288.7|29399.6|29308.6|29367.3|29276.3|584
1653378000000|2022-05-24 07:40:00|29379.5|29288.5|29381.3|29290.3|29392.1|29301.1|29368.8|29277.8|710
1653378300000|2022-05-24 07:45:00|29383.7|29292.7|29403.2|29312.2|29409.9|29318.9|29371.8|29280.8|595
1653378600000|2022-05-24 07:50:00|29403.3|29312.3|29402.1|29311.1|29408.3|29317.3|29386|29295|515
1653378900000|2022-05-24 07:55:00|29401.9|29310.9|29418.2|29327.2|29424.6|29333.6|29398|29307|516
1653379200000|2022-05-24 08:00:00|29415.5|29324.5|29390|29299|29419|29328|29385.2|29294.2|664
1653379500000|2022-05-24 08:05:00|29387.2|29296.2|29394.9|29303.9|29396|29305|29379.7|29288.7|545
1653379800000|2022-05-24 08:10:00|29395|29304|29405|29314|29408.1|29317.1|29377.5|29286.5|646
1653380100000|2022-05-24 08:15:00|29405.1|29314.1|29361|29270|29405.1|29314.1|29350|29259|649
1653380400000|2022-05-24 08:20:00|29361.2|29270.2|29380.3|29289.3|29385.4|29294.4|29361.2|29270.2|631
1653380700000|2022-05-24 08:25:00|29380.4|29289.4|29371.6|29280.6|29385.6|29294.6|29364.3|29273.3|630
1653381000000|2022-05-24 08:30:00|29371.1|29280.1|29321.6|29230.6|29375.6|29284.6|29309.1|29218.1|724
1653381300000|2022-05-24 08:35:00|29321.1|29230.1|29313.2|29222.2|29321.2|29230.2|29290.1|29199.1|725
1653381600000|2022-05-24 08:40:00|29313|29222|29285.2|29194.2|29329.1|29238.1|29277.4|29186.4|847
1653381900000|2022-05-24 08:45:00|29284.7|29193.7|29293|29202|29297.3|29206.3|29278|29187|684
1653382200000|2022-05-24 08:50:00|29292.9|29201.9|29209.6|29118.6|29294.1|29203.1|29179.6|29088.6|837
1653382500000|2022-05-24 08:55:00|29210|29119|29169.1|29078.1|29225.7|29134.7|29166.9|29075.9|760
1653382800000|2022-05-24 09:00:00|29169|29078|29226.8|29135.8|29228.6|29137.6|29169|29078|812
1653383100000|2022-05-24 09:05:00|29226.1|29135.1|29162.1|29071.1|29255.8|29164.8|29134.3|29043.3|745
1653383400000|2022-05-24 09:10:00|29160.1|29069.1|29287.6|29196.6|29308.3|29217.3|29159.4|29068.4|897
1653383700000|2022-05-24 09:15:00|29287|29196|29321.3|29230.3|29365.8|29274.8|29287|29196|991
1653384000000|2022-05-24 09:20:00|29321.8|29230.8|29280.6|29189.6|29328.7|29237.7|29277.8|29186.8|885
1653384300000|2022-05-24 09:25:00|29281.2|29190.2|29293.5|29202.5|29308.9|29217.9|29269.7|29178.7|796
1653384600000|2022-05-24 09:30:00|29293.7|29202.7|29283.9|29192.9|29315.3|29224.3|29266.2|29175.2|804
1653384900000|2022-05-24 09:35:00|29280.9|29189.9|29291.7|29200.7|29312|29221|29274.5|29183.5|712
1653385200000|2022-05-24 09:40:00|29292.6|29201.6|29294|29203|29310.6|29219.6|29285.8|29194.8|703
1653385500000|2022-05-24 09:45:00|29297.2|29206.2|29275.9|29184.9|29307.4|29216.4|29267.2|29176.2|623
1653385800000|2022-05-24 09:50:00|29277.6|29186.6|29259.3|29168.3|29278.1|29187.1|29229.9|29138.9|640
1653386100000|2022-05-24 09:55:00|29260.9|29169.9|29347.4|29256.4|29347.4|29256.4|29256.4|29165.4|725
1653386400000|2022-05-24 10:00:00|29347.8|29256.8|29331.5|29240.5|29352.8|29261.8|29321|29230|736
1653386700000|2022-05-24 10:05:00|29331.3|29240.3|29337.3|29246.3|29340.9|29249.9|29308.4|29217.4|713
1653387000000|2022-05-24 10:10:00|29338.2|29247.2|29318.2|29227.2|29351|29260|29309.6|29218.6|706
1653387300000|2022-05-24 10:15:00|29309.6|29218.6|29337.8|29246.8|29347|29256|29294.6|29203.6|786
1653387600000|2022-05-24 10:20:00|29337.6|29246.6|29350.8|29259.8|29369.7|29278.7|29327.7|29236.7|815
1653387900000|2022-05-24 10:25:00|29351.2|29260.2|29337.7|29246.7|29351.2|29260.2|29320.2|29229.2|781
1653388200000|2022-05-24 10:30:00|29337.3|29246.3|29319.5|29228.5|29347.4|29256.4|29314.4|29223.4|770
1653388500000|2022-05-24 10:35:00|29319.9|29228.9|29324.5|29233.5|29324.5|29233.5|29284.4|29193.4|685
1653388800000|2022-05-24 10:40:00|29321.5|29230.5|29348.3|29257.3|29358.8|29267.8|29320.6|29229.6|780
1653389100000|2022-05-24 10:45:00|29348.9|29257.9|29344.8|29253.8|29355|29264|29323.4|29232.4|686
1653389400000|2022-05-24 10:50:00|29344.7|29253.7|29346.8|29255.8|29356.5|29265.5|29318.4|29227.4|633
1653389700000|2022-05-24 10:55:00|29343.8|29252.8|29363.5|29272.5|29379.8|29288.8|29343.6|29252.6|756
1653390000000|2022-05-24 11:00:00|29363.6|29272.6|29361.9|29270.9|29385|29294|29357.2|29266.2|583
1653390300000|2022-05-24 11:05:00|29360.6|29269.6|29387.5|29296.5|29398.6|29307.6|29358|29267|646
1653390600000|2022-05-24 11:10:00|29387.1|29296.1|29396.6|29305.6|29404.4|29313.4|29379.2|29288.2|667
1653390900000|2022-05-24 11:15:00|29397.6|29306.6|29437.3|29346.3|29444|29353|29396|29305|710
1653391200000|2022-05-24 11:20:00|29438.5|29347.5|29388.4|29297.4|29439.8|29348.8|29382.2|29291.2|684
1653391500000|2022-05-24 11:25:00|29388.3|29297.3|29314.1|29223.1|29391.4|29300.4|29306.6|29215.6|676
1653391800000|2022-05-24 11:30:00|29314.2|29223.2|29338.2|29247.2|29340.8|29249.8|29313.9|29222.9|798
1653392100000|2022-05-24 11:35:00|29338.6|29247.6|29300.7|29209.7|29352.6|29261.6|29299.2|29208.2|814
1653392400000|2022-05-24 11:40:00|29299.5|29208.5|29307.4|29216.4|29321|29230|29298.1|29207.1|662
1653392700000|2022-05-24 11:45:00|29307.2|29216.2|29292.5|29201.5|29315.6|29224.6|29275.7|29184.7|647
1653393000000|2022-05-24 11:50:00|29293|29202|29289.4|29198.4|29311.9|29220.9|29278.9|29187.9|768
1653393300000|2022-05-24 11:55:00|29288.9|29197.9|29306.4|29215.4|29314.4|29223.4|29262.4|29171.4|665
1653393600000|2022-05-24 12:00:00|29306.6|29215.6|29336.1|29245.1|29354.7|29263.7|29282.4|29191.4|812
1653393900000|2022-05-24 12:05:00|29335.6|29244.6|29283.6|29192.6|29350.1|29259.1|29279.7|29188.7|756
1653394200000|2022-05-24 12:10:00|29283.8|29192.8|29261.8|29170.8|29296.5|29205.5|29255.4|29164.4|494
1653394500000|2022-05-24 12:15:00|29262.5|29171.5|29274.2|29183.2|29276.4|29185.4|29240.4|29149.4|723
1653394800000|2022-05-24 12:20:00|29274.1|29183.1|29219.3|29128.3|29275.9|29184.9|29208.3|29117.3|842
1653395100000|2022-05-24 12:25:00|29222.8|29131.8|29207.2|29116.2|29229.7|29138.7|29167.1|29076.1|892
1653395400000|2022-05-24 12:30:00|29207.9|29116.9|29245|29154|29256.7|29165.7|29195.6|29104.6|833
1653395700000|2022-05-24 12:35:00|29245.2|29154.2|29270|29179|29280.8|29189.8|29217|29126|810
1653396000000|2022-05-24 12:40:00|29270.4|29179.4|29270.1|29179.1|29287.6|29196.6|29258.9|29167.9|796
1653396300000|2022-05-24 12:45:00|29270.6|29179.6|29274.8|29183.8|29289.8|29198.8|29263.5|29172.5|733
1653396600000|2022-05-24 12:50:00|29277.4|29186.4|29294.3|29203.3|29304.8|29213.8|29277.4|29186.4|832
1653396900000|2022-05-24 12:55:00|29294.4|29203.4|29268.1|29177.1|29296.1|29205.1|29255.2|29164.2|649
1653397200000|2022-05-24 13:00:00|29268.2|29177.2|29257.5|29166.5|29276.5|29185.5|29232|29141|723
1653397500000|2022-05-24 13:05:00|29257.6|29166.6|29292.9|29201.9|29294.2|29203.2|29255.9|29164.9|718
1653397800000|2022-05-24 13:10:00|29291.8|29200.8|29295.6|29204.6|29300.2|29209.2|29240.9|29149.9|728
1653398100000|2022-05-24 13:15:00|29295.7|29204.7|29280.4|29189.4|29332.1|29241.1|29272.3|29181.3|780
1653398400000|2022-05-24 13:20:00|29273.4|29182.4|29280.9|29189.9|29319.5|29228.5|29273.4|29182.4|731
1653398700000|2022-05-24 13:25:00|29279.7|29188.7|29221.1|29130.1|29283|29192|29220.3|29129.3|842
1653399000000|2022-05-24 13:30:00|29221.3|29130.3|29274.8|29183.8|29336|29245|29218.7|29127.7|1128
1653399300000|2022-05-24 13:35:00|29271.9|29180.9|29217.9|29126.9|29303.5|29212.5|29198.4|29107.4|1054
1653399600000|2022-05-24 13:40:00|29219.8|29128.8|29233|29142|29288.7|29197.7|29203.4|29112.4|1013
1653399900000|2022-05-24 13:45:00|29232.9|29141.9|29086.1|28995.1|29302.1|29211.1|29077.2|28986.2|1048
1653400200000|2022-05-24 13:50:00|29086.9|28995.9|29095.7|29004.7|29184.7|29093.7|29057.2|28966.2|1106
1653400500000|2022-05-24 13:55:00|29094.8|29003.8|28964.9|28873.9|29121.3|29030.3|28922.6|28831.6|1076
1653400800000|2022-05-24 14:00:00|28965.5|28874.5|28959.4|28868.4|29032.8|28941.8|28901.2|28810.2|1114
1653401100000|2022-05-24 14:05:00|28959.5|28868.5|28756.1|28665.1|28995.6|28904.6|28742.1|28651.1|1127
1653401400000|2022-05-24 14:10:00|28755.3|28664.3|28784.1|28693.1|28830.1|28739.1|28691|28600|1102
1653401700000|2022-05-24 14:15:00|28784.5|28693.5|28758.3|28667.3|28851.1|28760.1|28755.9|28664.9|1105
1653402000000|2022-05-24 14:20:00|28757.9|28666.9|28880.5|28789.5|28952.7|28861.7|28757.8|28666.8|1117
1653402300000|2022-05-24 14:25:00|28880.9|28789.9|28942.1|28851.1|28954.1|28863.1|28839.5|28748.5|1065
1653402600000|2022-05-24 14:30:00|28943.1|28852.1|29017.9|28926.9|29140.4|29049.4|28916.4|28825.4|1114
1653402900000|2022-05-24 14:35:00|29015.8|28924.8|28960.4|28869.4|29073.9|28982.9|28953.3|28862.3|1096
1653403200000|2022-05-24 14:40:00|28960.5|28869.5|28997|28906|29003.2|28912.2|28898|28807|1070
1653403500000|2022-05-24 14:45:00|28997.1|28906.1|28922.8|28831.8|29049.9|28958.9|28907.1|28816.1|1066
1653403800000|2022-05-24 14:50:00|28921.8|28830.8|28933.7|28842.7|28982.7|28891.7|28904.4|28813.4|1040
1653404100000|2022-05-24 14:55:00|28932.9|28841.9|29072.5|28981.5|29072.7|28981.7|28925.9|28834.9|1049
1653404400000|2022-05-24 15:00:00|29072.7|28981.7|29068.4|28977.4|29121.2|29030.2|29038.7|28947.7|1066
1653404700000|2022-05-24 15:05:00|29067.9|28976.9|29075.4|28984.4|29115.9|29024.9|29039.1|28948.1|1051
1653405000000|2022-05-24 15:10:00|29076.3|28985.3|29036.4|28945.4|29093.7|29002.7|29036.4|28945.4|997
1653405300000|2022-05-24 15:15:00|29035.9|28944.9|29024.9|28933.9|29125.9|29034.9|29014.1|28923.1|975
1653405600000|2022-05-24 15:20:00|29024.4|28933.4|29041.9|28950.9|29057|28966|28997.3|28906.3|1003
1653405900000|2022-05-24 15:25:00|29041|28950|29126.1|29035.1|29137.3|29046.3|29039|28948|982
1653406200000|2022-05-24 15:30:00|29127.6|29036.6|29107.4|29016.4|29161.8|29070.8|29063|28972|1029
1653406500000|2022-05-24 15:35:00|29107.7|29016.7|29101.7|29010.7|29130.8|29039.8|29081.9|28990.9|935
1653406800000|2022-05-24 15:40:00|29103.5|29012.5|29281.1|29190.1|29288.2|29197.2|29099.4|29008.4|1010
1653407100000|2022-05-24 15:45:00|29279.8|29188.8|29556.1|29465.1|29646.1|29555.1|29279.5|29188.5|1133
1653407400000|2022-05-24 15:50:00|29557.3|29466.3|29511.5|29420.5|29560.8|29469.8|29448.7|29357.7|1101
1653407700000|2022-05-24 15:55:00|29514.3|29423.3|29401|29310|29521.2|29430.2|29369.8|29278.8|1074
1653408000000|2022-05-24 16:00:00|29400.7|29309.7|29435.8|29344.8|29470.6|29379.6|29397.2|29306.2|1000
1653408300000|2022-05-24 16:05:00|29439.1|29348.1|29527.8|29436.8|29534.1|29443.1|29410.3|29319.3|986
1653408600000|2022-05-24 16:10:00|29529.6|29438.6|29541.7|29450.7|29555.9|29464.9|29501.1|29410.1|1025
1653408900000|2022-05-24 16:15:00|29542|29451|29520.5|29429.5|29616.2|29525.2|29476.6|29385.6|1081
1653409200000|2022-05-24 16:20:00|29517.6|29426.6|29468.9|29377.9|29517.9|29426.9|29448.5|29357.5|915
1653409500000|2022-05-24 16:25:00|29472.1|29381.1|29375.1|29284.1|29472.1|29381.1|29367|29276|921
1653409800000|2022-05-24 16:30:00|29375.4|29284.4|29304.2|29213.2|29412.1|29321.1|29296.1|29205.1|1003
1653410100000|2022-05-24 16:35:00|29304|29213|29305.9|29214.9|29352.2|29261.2|29296.3|29205.3|987
1653410400000|2022-05-24 16:40:00|29304.2|29213.2|29328.8|29237.8|29365.6|29274.6|29304.2|29213.2|952
1653410700000|2022-05-24 16:45:00|29328.6|29237.6|29333|29242|29381.8|29290.8|29313.1|29222.1|920
1653411000000|2022-05-24 16:50:00|29332.9|29241.9|29296.3|29205.3|29345.1|29254.1|29258.7|29167.7|945
1653411300000|2022-05-24 16:55:00|29296.4|29205.4|29343.3|29252.3|29371.9|29280.9|29296.4|29205.4|983
1653411600000|2022-05-24 17:00:00|29342.6|29251.6|29259|29168|29346|29255|29252.7|29161.7|822
1653411900000|2022-05-24 17:05:00|29258.4|29167.4|29266.7|29175.7|29292.5|29201.5|29251.4|29160.4|885
1653412200000|2022-05-24 17:10:00|29267.3|29176.3|29278.8|29187.8|29307.2|29216.2|29264.4|29173.4|867
1653412500000|2022-05-24 17:15:00|29278.3|29187.3|29287.5|29196.5|29307.7|29216.7|29259.1|29168.1|924
1653412800000|2022-05-24 17:20:00|29287.4|29196.4|29196.1|29105.1|29298.9|29207.9|29165.3|29074.3|984
1653413100000|2022-05-24 17:25:00|29194.9|29103.9|29236.8|29145.8|29251.8|29160.8|29175.7|29084.7|881
1653413400000|2022-05-24 17:30:00|29236.3|29145.3|29241.7|29150.7|29249.4|29158.4|29205.3|29114.3|889
1653413700000|2022-05-24 17:35:00|29241.6|29150.6|29288.1|29197.1|29296.2|29205.2|29231.4|29140.4|965
1653414000000|2022-05-24 17:40:00|29288|29197|29326|29235|29361.2|29270.2|29286|29195|934
1653414300000|2022-05-24 17:45:00|29326.1|29235.1|29322.2|29231.2|29369.1|29278.1|29316.1|29225.1|910
1653414600000|2022-05-24 17:50:00|29323.3|29232.3|29338.5|29247.5|29347.7|29256.7|29316.9|29225.9|948
1653414900000|2022-05-24 17:55:00|29339.1|29248.1|29369.3|29278.3|29417.9|29326.9|29322.8|29231.8|826
1653415200000|2022-05-24 18:00:00|29366.2|29275.2|29326.9|29235.9|29388.3|29297.3|29326.9|29235.9|916
1653415500000|2022-05-24 18:05:00|29327.7|29236.7|29436.8|29345.8|29467.9|29376.9|29323.3|29232.3|935
1653415800000|2022-05-24 18:10:00|29435.7|29344.7|29426.9|29335.9|29503.8|29412.8|29424.5|29333.5|947
1653416100000|2022-05-24 18:15:00|29426.3|29335.3|29388.9|29297.9|29450.9|29359.9|29382.5|29291.5|913
1653416400000|2022-05-24 18:20:00|29391.7|29300.7|29413.8|29322.8|29419.8|29328.8|29352.4|29261.4|974
1653416700000|2022-05-24 18:25:00|29413.9|29322.9|29409.8|29318.8|29438.3|29347.3|29398.2|29307.2|934
1653417000000|2022-05-24 18:30:00|29410.9|29319.9|29432.4|29341.4|29437.1|29346.1|29392.7|29301.7|919
1653417300000|2022-05-24 18:35:00|29432.9|29341.9|29439.9|29348.9|29463.9|29372.9|29406.5|29315.5|960
1653417600000|2022-05-24 18:40:00|29442.4|29351.4|29303.3|29212.3|29443.9|29352.9|29291.7|29200.7|798
1653417900000|2022-05-24 18:45:00|29292.4|29201.4|29203.4|29112.4|29315.7|29224.7|29192.1|29101.1|907
1653418200000|2022-05-24 18:50:00|29203.2|29112.2|29196|29105|29237.2|29146.2|29178.2|29087.2|959
1653418500000|2022-05-24 18:55:00|29195.9|29104.9|29194.2|29103.2|29203.2|29112.2|29138.8|29047.8|962
1653418800000|2022-05-24 19:00:00|29193.7|29102.7|29246|29155|29260.5|29169.5|29181.4|29090.4|912
1653419100000|2022-05-24 19:05:00|29246.8|29155.8|29270|29179|29297.2|29206.2|29243.1|29152.1|916
1653419400000|2022-05-24 19:10:00|29269.2|29178.2|29267.3|29176.3|29312.4|29221.4|29253|29162|923
1653419700000|2022-05-24 19:15:00|29267.1|29176.1|29267.1|29176.1|29323.1|29232.1|29264.8|29173.8|940
1653420000000|2022-05-24 19:20:00|29267.4|29176.4|29313.9|29222.9|29318.1|29227.1|29224.4|29133.4|1031
1653420300000|2022-05-24 19:25:00|29313.8|29222.8|29371.6|29280.6|29420.5|29329.5|29301.1|29210.1|999
1653420600000|2022-05-24 19:30:00|29371.7|29280.7|29360.6|29269.6|29391.1|29300.1|29352.7|29261.7|920
1653420900000|2022-05-24 19:35:00|29363|29272|29441|29350|29482.6|29391.6|29361.6|29270.6|1020
1653421200000|2022-05-24 19:40:00|29442.7|29351.7|29411.8|29320.8|29461.9|29370.9|29408|29317|991
1653421500000|2022-05-24 19:45:00|29408.3|29317.3|29439.1|29348.1|29461.5|29370.5|29400|29309|945
1653421800000|2022-05-24 19:50:00|29439.5|29348.5|29402.2|29311.2|29459.1|29368.1|29384.9|29293.9|933
1653422100000|2022-05-24 19:55:00|29403.9|29312.9|29403|29312|29407.1|29316.1|29378.7|29287.7|922
1653422400000|2022-05-24 20:00:00|29402.6|29311.6|29427.1|29336.1|29438.6|29347.6|29385.5|29294.5|870
1653422700000|2022-05-24 20:05:00|29428|29337|29371.6|29280.6|29430.8|29339.8|29356.2|29265.2|819
1653423000000|2022-05-24 20:10:00|29369.3|29278.3|29394.5|29303.5|29410.4|29319.4|29356.7|29265.7|814
1653423300000|2022-05-24 20:15:00|29394.2|29303.2|29393.7|29302.7|29411|29320|29382.9|29291.9|841
1653423600000|2022-05-24 20:20:00|29394.8|29303.8|29342.5|29251.5|29394.8|29303.8|29281.7|29190.7|878
1653423900000|2022-05-24 20:25:00|29344.7|29253.7|29370.4|29279.4|29376.4|29285.4|29332.1|29241.1|761
1653424200000|2022-05-24 20:30:00|29370.1|29279.1|29355.1|29264.1|29382.1|29291.1|29342.2|29251.2|622
1653424500000|2022-05-24 20:35:00|29355.2|29264.2|29399.8|29308.8|29400.9|29309.9|29353.9|29262.9|729
1653424800000|2022-05-24 20:40:00|29400.1|29309.1|29401.8|29310.8|29404.2|29313.2|29388.3|29297.3|581
1653425100000|2022-05-24 20:45:00|29400.5|29309.5|29439.5|29348.5|29441.9|29350.9|29400|29309|831
1653425400000|2022-05-24 20:50:00|29439.4|29348.4|29464.5|29373.5|29466.7|29375.7|29416.9|29325.9|650
1653425700000|2022-05-24 20:55:00|29468.1|29377.1|29480.3|29389.3|29506.1|29415.1|29461.5|29370.5|851
1653426000000|2022-05-24 21:00:00|29480|29389|29471.8|29380.8|29524.7|29433.7|29450.7|29359.7|676
1653426300000|2022-05-24 21:05:00|29471.2|29380.2|29491.4|29400.4|29491.5|29400.5|29470.2|29379.2|508
1653426600000|2022-05-24 21:10:00|29491.5|29400.5|29568.3|29477.3|29599.8|29508.8|29491.5|29400.5|707
1653426900000|2022-05-24 21:15:00|29567.7|29476.7|29521.8|29430.8|29569.1|29478.1|29508.2|29417.2|728
1653427200000|2022-05-24 21:20:00|29521.7|29430.7|29556.3|29465.3|29557.4|29466.4|29520.1|29429.1|670
1653427500000|2022-05-24 21:25:00|29558|29467|29575.3|29484.3|29589.8|29498.8|29511.1|29420.1|754
1653427800000|2022-05-24 21:30:00|29576.7|29485.7|29533.2|29442.2|29579|29488|29531.4|29440.4|755
1653428100000|2022-05-24 21:35:00|29532.5|29441.5|29524.5|29433.5|29542.3|29451.3|29517.8|29426.8|603
1653428400000|2022-05-24 21:40:00|29525|29434|29582.5|29491.5|29611.7|29520.7|29524.2|29433.2|824
1653428700000|2022-05-24 21:45:00|29582.7|29491.7|29562.8|29471.8|29612.6|29521.6|29551.4|29460.4|808
1653429000000|2022-05-24 21:50:00|29560.7|29469.7|29594.5|29503.5|29614.4|29523.4|29560|29469|693
1653429300000|2022-05-24 21:55:00|29594.4|29503.4|29602.9|29511.9|29658|29567|29589.9|29498.9|739
1653429600000|2022-05-24 22:00:00|29602.6|29511.6|29570.3|29479.3|29642.2|29551.2|29553.8|29462.8|808
1653429900000|2022-05-24 22:05:00|29570.4|29479.4|29591.4|29500.4|29607.3|29516.3|29566.2|29475.2|691
1653430200000|2022-05-24 22:10:00|29591|29500|29628.8|29537.8|29638.4|29547.4|29590.6|29499.6|716
1653430500000|2022-05-24 22:15:00|29628.9|29537.9|29621.5|29530.5|29645.4|29554.4|29605.9|29514.9|818
1653430800000|2022-05-24 22:20:00|29620.9|29529.9|29608.4|29517.4|29639.8|29548.8|29602.9|29511.9|902
1653431100000|2022-05-24 22:25:00|29610.5|29519.5|29593.6|29502.6|29612.1|29521.1|29584.4|29493.4|847
1653431400000|2022-05-24 22:30:00|29591.6|29500.6|29580.8|29489.8|29593.2|29502.2|29572.3|29481.3|732
1653431700000|2022-05-24 22:35:00|29581.3|29490.3|29583.5|29492.5|29606.2|29515.2|29549|29458|785
1653432000000|2022-05-24 22:40:00|29583.8|29492.8|29587|29496|29589|29498|29574.1|29483.1|535
1653432300000|2022-05-24 22:45:00|29587.2|29496.2|29608.7|29517.7|29623.3|29532.3|29585.7|29494.7|749
1653432600000|2022-05-24 22:50:00|29611.3|29520.3|29635.5|29544.5|29635.7|29544.7|29593.2|29502.2|780
1653432900000|2022-05-24 22:55:00|29635.7|29544.7|29624.3|29533.3|29637.4|29546.4|29611.7|29520.7|626
1653433200000|2022-05-24 23:00:00|29623.1|29532.1|29613.1|29522.1|29640.5|29549.5|29604.2|29513.2|662
1653433500000|2022-05-24 23:05:00|29613.2|29522.2|29770.5|29679.5|29782.9|29691.9|29609.6|29518.6|559
1653433800000|2022-05-24 23:10:00|29761.3|29670.3|29787.4|29696.4|29853.9|29762.9|29726.4|29635.4|902
1653434100000|2022-05-24 23:15:00|29787.8|29696.8|29822.3|29731.3|29843.4|29752.4|29767|29676|890
1653434400000|2022-05-24 23:20:00|29823.2|29732.2|29748.1|29657.1|29823.5|29732.5|29742.7|29651.7|759
1653434700000|2022-05-24 23:25:00|29746|29655|29714.8|29623.8|29748.7|29657.7|29692.7|29601.7|606
1653435000000|2022-05-24 23:30:00|29714.9|29623.9|29685.2|29594.2|29756.6|29665.6|29672.7|29581.7|742
1653435300000|2022-05-24 23:35:00|29684.7|29593.7|29654.2|29563.2|29687.1|29596.1|29651|29560|593
1653435600000|2022-05-24 23:40:00|29654.6|29563.6|29650.2|29559.2|29658.9|29567.9|29648.6|29557.6|660
1653435900000|2022-05-24 23:45:00|29651.2|29560.2|29657.2|29566.2|29660.4|29569.4|29648.7|29557.7|506
1653436200000|2022-05-24 23:50:00|29661|29570|29690.8|29599.8|29699.6|29608.6|29661|29570|499
1653436500000|2022-05-24 23:55:00|29690.9|29599.9|29675.6|29584.6|29701.9|29610.9|29659|29568|553
1653436800000|2022-05-25 00:00:00|29674.4|29583.4|29679.5|29588.5|29707.7|29616.7|29651.2|29560.2|783
1653437100000|2022-05-25 00:05:00|29679.9|29588.9|29630.8|29539.8|29680.8|29589.8|29599.4|29508.4|720
1653437400000|2022-05-25 00:10:00|29631.3|29540.3|29587.6|29496.6|29632.6|29541.6|29583.1|29492.1|771
1653437700000|2022-05-25 00:15:00|29587.5|29496.5|29602|29511|29621.2|29530.2|29568.1|29477.1|833
1653438000000|2022-05-25 00:20:00|29602.2|29511.2|29616.2|29525.2|29627.4|29536.4|29594.3|29503.3|698
1653438300000|2022-05-25 00:25:00|29614.9|29523.9|29605.3|29514.3|29623.5|29532.5|29587.4|29496.4|780
1653438600000|2022-05-25 00:30:00|29605.2|29514.2|29584.1|29493.1|29617.2|29526.2|29582.2|29491.2|755
1653438900000|2022-05-25 00:35:00|29584.2|29493.2|29615.1|29524.1|29617.6|29526.6|29581.6|29490.6|692
1653439200000|2022-05-25 00:40:00|29615|29524|29656.4|29565.4|29657.7|29566.7|29614.6|29523.6|634
1653439500000|2022-05-25 00:45:00|29655.5|29564.5|29617.8|29526.8|29661.9|29570.9|29617.8|29526.8|745
1653439800000|2022-05-25 00:50:00|29617.6|29526.6|29634.5|29543.5|29653|29562|29617.4|29526.4|665
1653440100000|2022-05-25 00:55:00|29634.7|29543.7|29641.1|29550.1|29642.9|29551.9|29624.3|29533.3|583
1653440400000|2022-05-25 01:00:00|29640.7|29549.7|29627.6|29536.6|29640.9|29549.9|29588|29497|709
1653440700000|2022-05-25 01:05:00|29627.9|29536.9|29661.6|29570.6|29666.1|29575.1|29627.2|29536.2|756
1653441000000|2022-05-25 01:10:00|29661.3|29570.3|29691.3|29600.3|29692.2|29601.2|29650.7|29559.7|808
1653441300000|2022-05-25 01:15:00|29690.8|29599.8|29689.5|29598.5|29714.7|29623.7|29679.9|29588.9|724
1653441600000|2022-05-25 01:20:00|29689.6|29598.6|29621.6|29530.6|29691|29600|29613.1|29522.1|712
1653441900000|2022-05-25 01:25:00|29622.9|29531.9|29614.4|29523.4|29632.7|29541.7|29607.2|29516.2|683
1653442200000|2022-05-25 01:30:00|29614.1|29523.1|29646.2|29555.2|29655.1|29564.1|29613.4|29522.4|791
1653442500000|2022-05-25 01:35:00|29646.1|29555.1|29661.7|29570.7|29666.1|29575.1|29636.9|29545.9|749
1653442800000|2022-05-25 01:40:00|29662.4|29571.4|29666.6|29575.6|29681.5|29590.5|29661.2|29570.2|747
1653443100000|2022-05-25 01:45:00|29667|29576|29709.4|29618.4|29719|29628|29656.6|29565.6|489
1653443400000|2022-05-25 01:50:00|29709.8|29618.8|29725.7|29634.7|29728.6|29637.6|29704.4|29613.4|484
1653443700000|2022-05-25 01:55:00|29726|29635|29808.1|29717.1|29811|29720|29717.1|29626.1|680
1653444000000|2022-05-25 02:00:00|29806.8|29715.8|29793.1|29702.1|29897.1|29806.1|29785.9|29694.9|789
1653444300000|2022-05-25 02:05:00|29793.2|29702.2|29762.6|29671.6|29804|29713|29758.3|29667.3|572
1653444600000|2022-05-25 02:10:00|29762.3|29671.3|29810.9|29719.9|29825.4|29734.4|29757|29666|457
1653444900000|2022-05-25 02:15:00|29818|29727|29834.5|29743.5|29850.8|29759.8|29791.6|29700.6|762
1653445200000|2022-05-25 02:20:00|29834.8|29743.8|30031.6|29940.6|30062.8|29971.8|29832.4|29741.4|668
1653445500000|2022-05-25 02:25:00|30030.9|29939.9|30015.6|29924.6|30030.9|29939.9|29941.7|29850.7|838
1653445800000|2022-05-25 02:30:00|30016.2|29925.2|30068.7|29977.7|30082.8|29991.8|29989|29898|966
1653446100000|2022-05-25 02:35:00|30068.8|29977.8|30039.9|29948.9|30079.5|29988.5|30029|29938|901
1653446400000|2022-05-25 02:40:00|30039.3|29948.3|30061.1|29970.1|30088.6|29997.6|30026.4|29935.4|950
1653446700000|2022-05-25 02:45:00|30061.5|29970.5|30074.9|29983.9|30100.5|30009.5|30026.6|29935.6|928
1653447000000|2022-05-25 02:50:00|30074|29983|30133.9|30042.9|30177|30086|30074|29983|894
1653447300000|2022-05-25 02:55:00|30133.8|30042.8|30117.4|30026.4|30173.1|30082.1|30099.5|30008.5|926
1653447600000|2022-05-25 03:00:00|30122.3|30031.3|30152.5|30061.5|30167|30076|30122.3|30031.3|740
1653447900000|2022-05-25 03:05:00|30150.9|30059.9|30124.2|30033.2|30158.6|30067.6|30119|30028|796
1653448200000|2022-05-25 03:10:00|30124.4|30033.4|30153.8|30062.8|30163.4|30072.4|30111.6|30020.6|716
1653448500000|2022-05-25 03:15:00|30154.7|30063.7|30115.8|30024.8|30154.7|30063.7|30110.5|30019.5|778
1653448800000|2022-05-25 03:20:00|30115.7|30024.7|30144.3|30053.3|30146.2|30055.2|30108.9|30017.9|613
1653449100000|2022-05-25 03:25:00|30143.4|30052.4|30146.1|30055.1|30217.9|30126.9|30137.2|30046.2|742
1653449400000|2022-05-25 03:30:00|30146|30055|30084.1|29993.1|30163.6|30072.6|30081.4|29990.4|837
1653449700000|2022-05-25 03:35:00|30083.9|29992.9|30134.2|30043.2|30139.4|30048.4|30082.8|29991.8|803
1653450000000|2022-05-25 03:40:00|30133.9|30042.9|30198.5|30107.5|30213.2|30122.2|30127.5|30036.5|695
1653450300000|2022-05-25 03:45:00|30198.6|30107.6|30159.7|30068.7|30207.6|30116.6|30139.9|30048.9|834
1653450600000|2022-05-25 03:50:00|30160.7|30069.7|30202.4|30111.4|30204.7|30113.7|30157.2|30066.2|764
1653450900000|2022-05-25 03:55:00|30197.2|30106.2|30201.7|30110.7|30209.8|30118.8|30158.9|30067.9|803
1653451200000|2022-05-25 04:00:00|30203.8|30112.8|30184.4|30093.4|30227.4|30136.4|30167|30076|714
1653451500000|2022-05-25 04:05:00|30184.7|30093.7|30117.8|30026.8|30185.1|30094.1|30106.5|30015.5|643
1653451800000|2022-05-25 04:10:00|30118.1|30027.1|30149.4|30058.4|30171.9|30080.9|30109.7|30018.7|567
1653452100000|2022-05-25 04:15:00|30149.3|30058.3|30133.1|30042.1|30172.9|30081.9|30115.9|30024.9|648
1653452400000|2022-05-25 04:20:00|30131.1|30040.1|30125.3|30034.3|30140.2|30049.2|30106.2|30015.2|503
1653452700000|2022-05-25 04:25:00|30125.6|30034.6|30125.9|30034.9|30137.3|30046.3|30105.6|30014.6|677
1653453000000|2022-05-25 04:30:00|30125.8|30034.8|30123.7|30032.7|30126.5|30035.5|30114.7|30023.7|679
1653453300000|2022-05-25 04:35:00|30123|30032|30117.8|30026.8|30125.8|30034.8|30082.4|29991.4|768
1653453600000|2022-05-25 04:40:00|30117.6|30026.6|30135.6|30044.6|30136.8|30045.8|30116.6|30025.6|677
1653453900000|2022-05-25 04:45:00|30135.9|30044.9|30096|30005|30136.3|30045.3|30094.6|30003.6|775
1653454200000|2022-05-25 04:50:00|30095.8|30004.8|30107.5|30016.5|30119.2|30028.2|30082.6|29991.6|797
1653454500000|2022-05-25 04:55:00|30107.8|30016.8|30110.7|30019.7|30114.2|30023.2|30082.9|29991.9|668
1653454800000|2022-05-25 05:00:00|30110.8|30019.8|30108.5|30017.5|30111.6|30020.6|30088.5|29997.5|696
1653455100000|2022-05-25 05:05:00|30107.8|30016.8|30090.9|29999.9|30110|30019|30075.6|29984.6|724
1653455400000|2022-05-25 05:10:00|30090.8|29999.8|30120.6|30029.6|30128.9|30037.9|30090.4|29999.4|692
1653455700000|2022-05-25 05:15:00|30122.1|30031.1|30133|30042|30146.8|30055.8|30120.4|30029.4|611
1653456000000|2022-05-25 05:20:00|30132.8|30041.8|30106.7|30015.7|30136|30045|30099.6|30008.6|633
1653456300000|2022-05-25 05:25:00|30106.6|30015.6|30088.2|29997.2|30106.7|30015.7|30078.9|29987.9|693
1653456600000|2022-05-25 05:30:00|30088|29997|29971.4|29880.4|30088.9|29997.9|29961.3|29870.3|864
1653456900000|2022-05-25 05:35:00|29971.2|29880.2|29943.6|29852.6|29977.4|29886.4|29932|29841|999
1653457200000|2022-05-25 05:40:00|29944.4|29853.4|29973.6|29882.6|29992.2|29901.2|29943.3|29852.3|876
1653457500000|2022-05-25 05:45:00|29976.4|29885.4|29925.8|29834.8|30001|29910|29924.6|29833.6|863
1653457800000|2022-05-25 05:50:00|29922.6|29831.6|29866|29775|29945.5|29854.5|29860|29769|906
1653458100000|2022-05-25 05:55:00|29864.9|29773.9|29886.9|29795.9|29894.5|29803.5|29864.3|29773.3|852
1653458400000|2022-05-25 06:00:00|29882.3|29791.3|29895.7|29804.7|29919.6|29828.6|29877.5|29786.5|896
1653458700000|2022-05-25 06:05:00|29896|29805|29794.8|29703.8|29896|29805|29792.9|29701.9|917
1653459000000|2022-05-25 06:10:00|29795.2|29704.2|29809.8|29718.8|29829.2|29738.2|29759.6|29668.6|931
1653459300000|2022-05-25 06:15:00|29810.1|29719.1|29748.3|29657.3|29817.8|29726.8|29735.2|29644.2|925
1653459600000|2022-05-25 06:20:00|29746.4|29655.4|29705.4|29614.4|29765.6|29674.6|29703.8|29612.8|954
1653459900000|2022-05-25 06:25:00|29704.9|29613.9|29714.6|29623.6|29726.2|29635.2|29684|29593|938
1653460200000|2022-05-25 06:30:00|29713.6|29622.6|29805.1|29714.1|29815.8|29724.8|29682.9|29591.9|811
1653460500000|2022-05-25 06:35:00|29805.6|29714.6|29797.6|29706.6|29805.7|29714.7|29759|29668|862
1653460800000|2022-05-25 06:40:00|29797.7|29706.7|29790.2|29699.2|29806.3|29715.3|29756.7|29665.7|871
1653461100000|2022-05-25 06:45:00|29791.8|29700.8|29811.9|29720.9|29815|29724|29768.6|29677.6|910
1653461400000|2022-05-25 06:50:00|29811.8|29720.8|29825.2|29734.2|29833.2|29742.2|29805.7|29714.7|874
1653461700000|2022-05-25 06:55:00|29824.1|29733.1|29815.6|29724.6|29826.7|29735.7|29781.8|29690.8|737
1653462000000|2022-05-25 07:00:00|29815.1|29724.1|29770.4|29679.4|29815.6|29724.6|29755.9|29664.9|754
1653462300000|2022-05-25 07:05:00|29770.3|29679.3|29831.3|29740.3|29835.7|29744.7|29767.5|29676.5|725
1653462600000|2022-05-25 07:10:00|29831.8|29740.8|29853.3|29762.3|29853.4|29762.4|29830.5|29739.5|700
1653462900000|2022-05-25 07:15:00|29849.3|29758.3|29840.3|29749.3|29862.6|29771.6|29804.8|29713.8|759
1653463200000|2022-05-25 07:20:00|29840.4|29749.4|29804.9|29713.9|29844.1|29753.1|29786.8|29695.8|612
1653463500000|2022-05-25 07:25:00|29805.3|29714.3|29798.1|29707.1|29809|29718|29794.2|29703.2|632
1653463800000|2022-05-25 07:30:00|29797.5|29706.5|29748.6|29657.6|29801.5|29710.5|29741.7|29650.7|748
1653464100000|2022-05-25 07:35:00|29748.1|29657.1|29746.3|29655.3|29769|29678|29735|29644|754
1653464400000|2022-05-25 07:40:00|29746.5|29655.5|29758.5|29667.5|29768.4|29677.4|29746.5|29655.5|748
1653464700000|2022-05-25 07:45:00|29758.4|29667.4|29780.7|29689.7|29782.4|29691.4|29735.8|29644.8|707
1653465000000|2022-05-25 07:50:00|29780.4|29689.4|29770.3|29679.3|29792.7|29701.7|29768.5|29677.5|719
1653465300000|2022-05-25 07:55:00|29770.1|29679.1|29716.4|29625.4|29770.4|29679.4|29710|29619|775
1653465600000|2022-05-25 08:00:00|29716.1|29625.1|29694.1|29603.1|29732.6|29641.6|29576.1|29485.1|980
1653465900000|2022-05-25 08:05:00|29695.2|29604.2|29747|29656|29781.3|29690.3|29694|29603|898
1653466200000|2022-05-25 08:10:00|29747.3|29656.3|29813|29722|29813.5|29722.5|29735.8|29644.8|807
1653466500000|2022-05-25 08:15:00|29809.7|29718.7|29799.6|29708.6|29816.8|29725.8|29766.7|29675.7|816
1653466800000|2022-05-25 08:20:00|29795.3|29704.3|29811.7|29720.7|29821.9|29730.9|29776.8|29685.8|757
1653467100000|2022-05-25 08:25:00|29810|29719|29804.1|29713.1|29811.7|29720.7|29780.7|29689.7|547
1653467400000|2022-05-25 08:30:00|29805.1|29714.1|29764.7|29673.7|29815.6|29724.6|29754.2|29663.2|798
1653467700000|2022-05-25 08:35:00|29764.9|29673.9|29760.5|29669.5|29787.6|29696.6|29741.4|29650.4|878
1653468000000|2022-05-25 08:40:00|29759|29668|29811.6|29720.6|29821.5|29730.5|29743.8|29652.8|809
1653468300000|2022-05-25 08:45:00|29810.9|29719.9|29904.5|29813.5|29904.6|29813.6|29797.3|29706.3|879
1653468600000|2022-05-25 08:50:00|29905|29814|29872.2|29781.2|29943|29852|29870.3|29779.3|878
1653468900000|2022-05-25 08:55:00|29871.5|29780.5|29837.9|29746.9|29882.5|29791.5|29831.4|29740.4|755
1653469200000|2022-05-25 09:00:00|29838.8|29747.8|29857.3|29766.3|29859.1|29768.1|29808.2|29717.2|712
1653469500000|2022-05-25 09:05:00|29857.6|29766.6|29824.3|29733.3|29887.5|29796.5|29815.3|29724.3|818
1653469800000|2022-05-25 09:10:00|29829.6|29738.6|29760.9|29669.9|29838.5|29747.5|29756.4|29665.4|752
1653470100000|2022-05-25 09:15:00|29756.4|29665.4|29756.5|29665.5|29794|29703|29710.6|29619.6|892
1653470400000|2022-05-25 09:20:00|29757|29666|29762.7|29671.7|29786.6|29695.6|29744.3|29653.3|819
1653470700000|2022-05-25 09:25:00|29762.6|29671.6|29739.1|29648.1|29772.5|29681.5|29722.8|29631.8|795
1653471000000|2022-05-25 09:30:00|29742.6|29651.6|29770.2|29679.2|29780|29689|29708|29617|802
1653471300000|2022-05-25 09:35:00|29770.3|29679.3|29776.5|29685.5|29793.4|29702.4|29750.2|29659.2|796
1653471600000|2022-05-25 09:40:00|29780.6|29689.6|29768.6|29677.6|29794.6|29703.6|29763.9|29672.9|706
1653471900000|2022-05-25 09:45:00|29768.4|29677.4|29817.7|29726.7|29826.1|29735.1|29767.8|29676.8|755
1653472200000|2022-05-25 09:50:00|29820.1|29729.1|29841.2|29750.2|29853.7|29762.7|29813.6|29722.6|801
1653472500000|2022-05-25 09:55:00|29840.8|29749.8|29833.2|29742.2|29846.8|29755.8|29832.9|29741.9|342
1653472800000|2022-05-25 10:00:00|29834.3|29743.3|29860.7|29769.7|29870.9|29779.9|29832.9|29741.9|696
1653473100000|2022-05-25 10:05:00|29862.3|29771.3|29851|29760|29874.8|29783.8|29841.9|29750.9|839
1653473400000|2022-05-25 10:10:00|29850.9|29759.9|29792.7|29701.7|29850.9|29759.9|29777.7|29686.7|752
1653473700000|2022-05-25 10:15:00|29792.8|29701.8|29760.4|29669.4|29798.5|29707.5|29749.1|29658.1|674
1653474000000|2022-05-25 10:20:00|29760.2|29669.2|29740.1|29649.1|29769.2|29678.2|29732.5|29641.5|724
1653474300000|2022-05-25 10:25:00|29741.9|29650.9|29811.1|29720.1|29812.2|29721.2|29738.8|29647.8|704
1653474600000|2022-05-25 10:30:00|29810.6|29719.6|29746|29655|29812.2|29721.2|29738.1|29647.1|767
1653474900000|2022-05-25 10:35:00|29744.2|29653.2|29749.6|29658.6|29761.6|29670.6|29740.5|29649.5|724
1653475200000|2022-05-25 10:40:00|29749.7|29658.7|29781.2|29690.2|29795|29704|29749.5|29658.5|780
1653475500000|2022-05-25 10:45:00|29780.8|29689.8|29736.7|29645.7|29786.8|29695.8|29728.6|29637.6|790
1653475800000|2022-05-25 10:50:00|29737|29646|29740.8|29649.8|29745.8|29654.8|29703.9|29612.9|860
1653476100000|2022-05-25 10:55:00|29740.6|29649.6|29743.9|29652.9|29759.3|29668.3|29732.7|29641.7|617
1653476400000|2022-05-25 11:00:00|29744.6|29653.6|29761.8|29670.8|29775.5|29684.5|29738.5|29647.5|855
1653476700000|2022-05-25 11:05:00|29758.5|29667.5|29730.4|29639.4|29769.3|29678.3|29729.9|29638.9|744
1653477000000|2022-05-25 11:10:00|29730.5|29639.5|29618|29527|29735.4|29644.4|29616.7|29525.7|798
1653477300000|2022-05-25 11:15:00|29618.1|29527.1|29681.7|29590.7|29684.4|29593.4|29593.6|29502.6|943
1653477600000|2022-05-25 11:20:00|29681.4|29590.4|29634.5|29543.5|29688.6|29597.6|29629.3|29538.3|793
1653477900000|2022-05-25 11:25:00|29636.8|29545.8|29550.1|29459.1|29636.8|29545.8|29536.3|29445.3|979
1653478200000|2022-05-25 11:30:00|29552.9|29461.9|29416.7|29325.7|29558.3|29467.3|29388|29297|1019
1653478500000|2022-05-25 11:35:00|29409.9|29318.9|29421.2|29330.2|29433.8|29342.8|29370.1|29279.1|1047
1653478800000|2022-05-25 11:40:00|29421.6|29330.6|29462.2|29371.2|29478.4|29387.4|29421.1|29330.1|892
1653479100000|2022-05-25 11:45:00|29462|29371|29417.5|29326.5|29478.1|29387.1|29377.6|29286.6|967
1653479400000|2022-05-25 11:50:00|29418.7|29327.7|29400.1|29309.1|29424.8|29333.8|29374.5|29283.5|915
1653479700000|2022-05-25 11:55:00|29402.3|29311.3|29423.4|29332.4|29436.9|29345.9|29378|29287|822
1653480000000|2022-05-25 12:00:00|29423.1|29332.1|29454.4|29363.4|29459.8|29368.8|29388.2|29297.2|934
1653480300000|2022-05-25 12:05:00|29451.6|29360.6|29487.7|29396.7|29515.9|29424.9|29438.1|29347.1|977
1653480600000|2022-05-25 12:10:00|29487.8|29396.8|29505.3|29414.3|29509.4|29418.4|29471.5|29380.5|938
1653480900000|2022-05-25 12:15:00|29503.4|29412.4|29470.9|29379.9|29534.1|29443.1|29457.9|29366.9|868
1653481200000|2022-05-25 12:20:00|29471.5|29380.5|29471.5|29380.5|29478.9|29387.9|29448.3|29357.3|745
1653481500000|2022-05-25 12:25:00|29473.9|29382.9|29393|29302|29486.5|29395.5|29393|29302|942
1653481800000|2022-05-25 12:30:00|29394.9|29303.9|29506.2|29415.2|29517.2|29426.2|29362.1|29271.1|925
1653482100000|2022-05-25 12:35:00|29508|29417|29539.6|29448.6|29546.4|29455.4|29505.1|29414.1|949
1653482400000|2022-05-25 12:40:00|29540.3|29449.3|29518.2|29427.2|29547.1|29456.1|29498.2|29407.2|906
1653482700000|2022-05-25 12:45:00|29519|29428|29597.5|29506.5|29623.3|29532.3|29500.4|29409.4|930
1653483000000|2022-05-25 12:50:00|29599.5|29508.5|29610.5|29519.5|29623.3|29532.3|29583.1|29492.1|834
1653483300000|2022-05-25 12:55:00|29610.6|29519.6|29583|29492|29612.3|29521.3|29555.4|29464.4|781
1653483600000|2022-05-25 13:00:00|29582.7|29491.7|29606.6|29515.6|29616.9|29525.9|29572.3|29481.3|875
1653483900000|2022-05-25 13:05:00|29606.9|29515.9|29584|29493|29611.4|29520.4|29579.2|29488.2|897
1653484200000|2022-05-25 13:10:00|29583.8|29492.8|29562.8|29471.8|29585.5|29494.5|29552.9|29461.9|714
1653484500000|2022-05-25 13:15:00|29562.9|29471.9|29571.9|29480.9|29587.4|29496.4|29555.7|29464.7|667
1653484800000|2022-05-25 13:20:00|29572.1|29481.1|29582.9|29491.9|29591.7|29500.7|29567.4|29476.4|540
1653485100000|2022-05-25 13:25:00|29583.3|29492.3|29518.7|29427.7|29591.5|29500.5|29504.3|29413.3|815
1653485400000|2022-05-25 13:30:00|29520.6|29429.6|29672.9|29581.9|29703.2|29612.2|29502.5|29411.5|1055
1653485700000|2022-05-25 13:35:00|29671.9|29580.9|29780.8|29689.8|29869.4|29778.4|29633|29542|1106
1653486000000|2022-05-25 13:40:00|29778.6|29687.6|29752.4|29661.4|29794.4|29703.4|29656.2|29565.2|1089
1653486300000|2022-05-25 13:45:00|29755|29664|29592.4|29501.4|29813.1|29722.1|29586.9|29495.9|1061
1653486600000|2022-05-25 13:50:00|29590.9|29499.9|29658.4|29567.4|29676.5|29585.5|29590.9|29499.9|1108
1653486900000|2022-05-25 13:55:00|29657.8|29566.8|29721.7|29630.7|29735.7|29644.7|29653.6|29562.6|1060
1653487200000|2022-05-25 14:00:00|29723.8|29632.8|29782.6|29691.6|29796.6|29705.6|29679.9|29588.9|1069
1653487500000|2022-05-25 14:05:00|29782.5|29691.5|29702.9|29611.9|29804.3|29713.3|29686.1|29595.1|1061
1653487800000|2022-05-25 14:10:00|29706.5|29615.5|29874.5|29783.5|29886.4|29795.4|29676.6|29585.6|1003
1653488100000|2022-05-25 14:15:00|29874.3|29783.3|29862.4|29771.4|29906.5|29815.5|29819|29728|1080
1653488400000|2022-05-25 14:20:00|29860.3|29769.3|29902.8|29811.8|29918.1|29827.1|29837.1|29746.1|1063
1653488700000|2022-05-25 14:25:00|29906.8|29815.8|29878.5|29787.5|29916.5|29825.5|29851.6|29760.6|1010
1653489000000|2022-05-25 14:30:00|29880.4|29789.4|29846.5|29755.5|29906.8|29815.8|29811.8|29720.8|1018
1653489300000|2022-05-25 14:35:00|29848.4|29757.4|29873.3|29782.3|29888.6|29797.6|29833.3|29742.3|903
1653489600000|2022-05-25 14:40:00|29873.4|29782.4|29790.6|29699.6|29877.3|29786.3|29763.4|29672.4|936
1653489900000|2022-05-25 14:45:00|29790.7|29699.7|29739.7|29648.7|29799.4|29708.4|29704.7|29613.7|1027
1653490200000|2022-05-25 14:50:00|29740|29649|29753.3|29662.3|29776.7|29685.7|29731.2|29640.2|991
1653490500000|2022-05-25 14:55:00|29752.4|29661.4|29797.3|29706.3|29805.6|29714.6|29746.9|29655.9|901
1653490800000|2022-05-25 15:00:00|29797.2|29706.2|29749.2|29658.2|29838.4|29747.4|29726|29635|964
1653491100000|2022-05-25 15:05:00|29749.9|29658.9|29754.6|29663.6|29760.5|29669.5|29707.4|29616.4|958
1653491400000|2022-05-25 15:10:00|29753.8|29662.8|29817.5|29726.5|29832.2|29741.2|29741.2|29650.2|906
1653491700000|2022-05-25 15:15:00|29816.4|29725.4|29804.6|29713.6|29839.7|29748.7|29777.5|29686.5|877
1653492000000|2022-05-25 15:20:00|29804.5|29713.5|29763.7|29672.7|29805.1|29714.1|29746.5|29655.5|833
1653492300000|2022-05-25 15:25:00|29764.1|29673.1|29739.8|29648.8|29770.4|29679.4|29736.8|29645.8|848
1653492600000|2022-05-25 15:30:00|29739.4|29648.4|29663.9|29572.9|29751.5|29660.5|29661.9|29570.9|868
1653492900000|2022-05-25 15:35:00|29663.8|29572.8|29653.8|29562.8|29671|29580|29604.6|29513.6|938
1653493200000|2022-05-25 15:40:00|29653.2|29562.2|29666.2|29575.2|29691|29600|29631.5|29540.5|910
1653493500000|2022-05-25 15:45:00|29666.4|29575.4|29649.3|29558.3|29680|29589|29640.9|29549.9|883
1653493800000|2022-05-25 15:50:00|29649.4|29558.4|29620|29529|29665.4|29574.4|29616.8|29525.8|863
1653494100000|2022-05-25 15:55:00|29619.9|29528.9|29648.5|29557.5|29666.9|29575.9|29617.7|29526.7|860
1653494400000|2022-05-25 16:00:00|29645.4|29554.4|29628.4|29537.4|29663.3|29572.3|29624|29533|943
1653494700000|2022-05-25 16:05:00|29629.6|29538.6|29615.3|29524.3|29653.8|29562.8|29607.3|29516.3|846
1653495000000|2022-05-25 16:10:00|29620.2|29529.2|29684.2|29593.2|29689.6|29598.6|29537.7|29446.7|1015
1653495300000|2022-05-25 16:15:00|29686.1|29595.1|29624.1|29533.1|29704.7|29613.7|29615.1|29524.1|823
1653495600000|2022-05-25 16:20:00|29623.4|29532.4|29534.2|29443.2|29624.5|29533.5|29519|29428|959
1653495900000|2022-05-25 16:25:00|29532.9|29441.9|29536.3|29445.3|29552.6|29461.6|29491.2|29400.2|990
1653496200000|2022-05-25 16:30:00|29535.8|29444.8|29487.6|29396.6|29546.3|29455.3|29487.4|29396.4|733
1653496500000|2022-05-25 16:35:00|29487.4|29396.4|29484.8|29393.8|29513.4|29422.4|29442.9|29351.9|849
1653496800000|2022-05-25 16:40:00|29481.5|29390.5|29531.4|29440.4|29531.4|29440.4|29473.8|29382.8|896
1653497100000|2022-05-25 16:45:00|29527.9|29436.9|29571.8|29480.8|29593.8|29502.8|29513.6|29422.6|899
1653497400000|2022-05-25 16:50:00|29571.6|29480.6|29561|29470|29573.3|29482.3|29545.9|29454.9|821
1653497700000|2022-05-25 16:55:00|29560.1|29469.1|29578.8|29487.8|29584.8|29493.8|29524.3|29433.3|743
1653498000000|2022-05-25 17:00:00|29578.6|29487.6|29583.4|29492.4|29593.8|29502.8|29557.8|29466.8|856
1653498300000|2022-05-25 17:05:00|29583.1|29492.1|29609|29518|29614|29523|29570.1|29479.1|830
1653498600000|2022-05-25 17:10:00|29609.7|29518.7|29585.7|29494.7|29614.2|29523.2|29558.7|29467.7|736
1653498900000|2022-05-25 17:15:00|29586.4|29495.4|29631.1|29540.1|29640.2|29549.2|29576.5|29485.5|876
1653499200000|2022-05-25 17:20:00|29631.3|29540.3|29624|29533|29635.8|29544.8|29596|29505|824
1653499500000|2022-05-25 17:25:00|29624.1|29533.1|29658.6|29567.6|29665.7|29574.7|29606.5|29515.5|842
1653499800000|2022-05-25 17:30:00|29658.8|29567.8|29671.9|29580.9|29693.8|29602.8|29643.7|29552.7|870
1653500100000|2022-05-25 17:35:00|29672.1|29581.1|29751.9|29660.9|29756.8|29665.8|29668.9|29577.9|906
1653500400000|2022-05-25 17:40:00|29752.3|29661.3|29759.9|29668.9|29772.5|29681.5|29728.6|29637.6|854
1653500700000|2022-05-25 17:45:00|29761.1|29670.1|29786|29695|29797.6|29706.6|29759|29668|776
1653501000000|2022-05-25 17:50:00|29785.9|29694.9|29764.5|29673.5|29797.3|29706.3|29753|29662|747
1653501300000|2022-05-25 17:55:00|29765.2|29674.2|29735.5|29644.5|29771.6|29680.6|29711.4|29620.4|893
1653501600000|2022-05-25 18:00:00|29735.6|29644.6|29861|29770|29986.6|29895.6|29700.9|29609.9|1141
1653501900000|2022-05-25 18:05:00|29861.1|29770.1|29781.1|29690.1|29929.7|29838.7|29549|29458|1143
1653502200000|2022-05-25 18:10:00|29782.6|29691.6|29849.7|29758.7|29943.6|29852.6|29782.4|29691.4|1160
1653502500000|2022-05-25 18:15:00|29843.6|29752.6|29825.3|29734.3|29938.6|29847.6|29820.6|29729.6|1107
1653502800000|2022-05-25 18:20:00|29827.7|29736.7|29857.4|29766.4|29898.1|29807.1|29814.9|29723.9|1092
1653503100000|2022-05-25 18:25:00|29856|29765|29952.9|29861.9|29963.8|29872.8|29835.2|29744.2|1052
1653503400000|2022-05-25 18:30:00|29955.5|29864.5|30011.9|29920.9|30052.4|29961.4|29950.3|29859.3|1067
1653503700000|2022-05-25 18:35:00|30012.1|29921.1|29865.3|29774.3|30048.5|29957.5|29862.5|29771.5|1057
1653504000000|2022-05-25 18:40:00|29868.3|29777.3|29812.3|29721.3|29930.1|29839.1|29806.4|29715.4|1072
1653504300000|2022-05-25 18:45:00|29811.7|29720.7|29796.1|29705.1|29845.4|29754.4|29793.7|29702.7|1004
1653504600000|2022-05-25 18:50:00|29793.2|29702.2|29875.2|29784.2|29885.4|29794.4|29793.2|29702.2|957
1653504900000|2022-05-25 18:55:00|29875.9|29784.9|29906|29815|29936.9|29845.9|29875.9|29784.9|934
1653505200000|2022-05-25 19:00:00|29905|29814|29975.3|29884.3|29999.3|29908.3|29883.9|29792.9|957
1653505500000|2022-05-25 19:05:00|29973.7|29882.7|29908.1|29817.1|29981.6|29890.6|29894.2|29803.2|954
1653505800000|2022-05-25 19:10:00|29909.7|29818.7|29881.9|29790.9|29920.1|29829.1|29877.2|29786.2|770
1653506100000|2022-05-25 19:15:00|29879.2|29788.2|29781.5|29690.5|29884.6|29793.6|29777.2|29686.2|1003
1653506400000|2022-05-25 19:20:00|29781.8|29690.8|29759.3|29668.3|29785.8|29694.8|29728.8|29637.8|929
1653506700000|2022-05-25 19:25:00|29759.4|29668.4|29719.1|29628.1|29778.6|29687.6|29714.6|29623.6|933
1653507000000|2022-05-25 19:30:00|29718.6|29627.6|29728.2|29637.2|29745|29654|29714.9|29623.9|917
1653507300000|2022-05-25 19:35:00|29728.1|29637.1|29755.1|29664.1|29767|29676|29701.4|29610.4|872
1653507600000|2022-05-25 19:40:00|29755.9|29664.9|29757.8|29666.8|29768.4|29677.4|29735.7|29644.7|783
1653507900000|2022-05-25 19:45:00|29758|29667|29712|29621|29769.7|29678.7|29688.5|29597.5|870
1653508200000|2022-05-25 19:50:00|29711.7|29620.7|29695.5|29604.5|29711.7|29620.7|29647.1|29556.1|913
1653508500000|2022-05-25 19:55:00|29694.4|29603.4|29599.2|29508.2|29734.7|29643.7|29582.2|29491.2|962
1653508800000|2022-05-25 20:00:00|29606.5|29515.5|29634.9|29543.9|29639.2|29548.2|29576.8|29485.8|857
1653509100000|2022-05-25 20:05:00|29635.2|29544.2|29656.1|29565.1|29660.3|29569.3|29635|29544|812
1653509400000|2022-05-25 20:10:00|29655.9|29564.9|29655.3|29564.3|29662|29571|29642.9|29551.9|739
1653509700000|2022-05-25 20:15:00|29654.9|29563.9|29685.6|29594.6|29692.2|29601.2|29633.8|29542.8|770
1653510000000|2022-05-25 20:20:00|29685.8|29594.8|29637.3|29546.3|29697.8|29606.8|29626.1|29535.1|942
1653510300000|2022-05-25 20:25:00|29637.4|29546.4|29640.4|29549.4|29642.2|29551.2|29609.4|29518.4|718
1653510600000|2022-05-25 20:30:00|29641|29550|29709.5|29618.5|29714.3|29623.3|29633.9|29542.9|794
1653510900000|2022-05-25 20:35:00|29709.4|29618.4|29745.1|29654.1|29755.5|29664.5|29701.6|29610.6|680
1653511200000|2022-05-25 20:40:00|29745|29654|29726.7|29635.7|29747|29656|29726.1|29635.1|489
1653511500000|2022-05-25 20:45:00|29726.6|29635.6|29771|29680|29776.8|29685.8|29723.9|29632.9|625
1653511800000|2022-05-25 20:50:00|29771.1|29680.1|29766|29675|29771.1|29680.1|29745.6|29654.6|520
1653512100000|2022-05-25 20:55:00|29766.1|29675.1|29808.4|29717.4|29822|29731|29766|29675|666
1653512400000|2022-05-25 21:00:00|29808.3|29717.3|29805.5|29714.5|29831.4|29740.4|29799.3|29708.3|593
1653512700000|2022-05-25 21:05:00|29805.6|29714.6|29787.6|29696.6|29808.7|29717.7|29779.3|29688.3|513
1653513000000|2022-05-25 21:10:00|29786.3|29695.3|29783.5|29692.5|29788.9|29697.9|29762.2|29671.2|585
1653513300000|2022-05-25 21:15:00|29783.8|29692.8|29776|29685|29784|29693|29764|29673|556
1653513600000|2022-05-25 21:20:00|29775|29684|29798.5|29707.5|29802.6|29711.6|29774.1|29683.1|509
1653513900000|2022-05-25 21:25:00|29798|29707|29841.1|29750.1|29841.6|29750.6|29792.2|29701.2|540
1653514200000|2022-05-25 21:30:00|29841.4|29750.4|29830.9|29739.9|29849.1|29758.1|29806|29715|598
1653514500000|2022-05-25 21:35:00|29824.4|29733.4|29814.2|29723.2|29841.7|29750.7|29802.7|29711.7|518
1653514800000|2022-05-25 21:40:00|29813.8|29722.8|29804.7|29713.7|29831|29740|29789.2|29698.2|321
1653515100000|2022-05-25 21:45:00|29804.8|29713.8|29792.3|29701.3|29808.1|29717.1|29788.2|29697.2|305
1653515400000|2022-05-25 21:50:00|29793.1|29702.1|29818.2|29727.2|29821.8|29730.8|29788.1|29697.1|406
1653515700000|2022-05-25 21:55:00|29817.9|29726.9|29842|29751|29853.9|29762.9|29816.4|29725.4|534
1653516000000|2022-05-25 22:00:00|29842.4|29751.4|29838.5|29747.5|29895.3|29804.3|29833.7|29742.7|709
1653516300000|2022-05-25 22:05:00|29839.3|29748.3|29818.7|29727.7|29844.6|29753.6|29806.6|29715.6|711
1653516600000|2022-05-25 22:10:00|29827.1|29736.1|29827.6|29736.6|29844.4|29753.4|29818.7|29727.7|516
1653516900000|2022-05-25 22:15:00|29825.6|29734.6|29799.8|29708.8|29828.6|29737.6|29786.5|29695.5|479
1653517200000|2022-05-25 22:20:00|29800|29709|29828.2|29737.2|29839.8|29748.8|29798.1|29707.1|598
1653517500000|2022-05-25 22:25:00|29828|29737|29801.8|29710.8|29828.5|29737.5|29779.6|29688.6|511
1653517800000|2022-05-25 22:30:00|29800.5|29709.5|29799.6|29708.6|29804.8|29713.8|29787.2|29696.2|536
1653518100000|2022-05-25 22:35:00|29801.1|29710.1|29843.5|29752.5|29849.2|29758.2|29799.6|29708.6|672
1653518400000|2022-05-25 22:40:00|29843|29752|29824.6|29733.6|29858|29767|29823|29732|589
1653518700000|2022-05-25 22:45:00|29827.4|29736.4|29778.7|29687.7|29828.6|29737.6|29777|29686|554
1653519000000|2022-05-25 22:50:00|29778.5|29687.5|29783|29692|29786.7|29695.7|29767.1|29676.1|617
1653519300000|2022-05-25 22:55:00|29783.4|29692.4|29796.9|29705.9|29799.8|29708.8|29766.5|29675.5|568
1653519600000|2022-05-25 23:00:00|29796.5|29705.5|29752.6|29661.6|29799.7|29708.7|29741.7|29650.7|574
1653519900000|2022-05-25 23:05:00|29752.3|29661.3|29737|29646|29759.2|29668.2|29722.6|29631.6|721
1653520200000|2022-05-25 23:10:00|29737.1|29646.1|29752.7|29661.7|29755.6|29664.6|29714.6|29623.6|658
1653520500000|2022-05-25 23:15:00|29752.4|29661.4|29713.2|29622.2|29766.5|29675.5|29712.9|29621.9|581
1653520800000|2022-05-25 23:20:00|29715.8|29624.8|29691|29600|29732.6|29641.6|29671.1|29580.1|797
1653521100000|2022-05-25 23:25:00|29691.1|29600.1|29739.4|29648.4|29741.4|29650.4|29691.1|29600.1|609
1653521400000|2022-05-25 23:30:00|29738.3|29647.3|29653|29562|29739.4|29648.4|29645.5|29554.5|603
1653521700000|2022-05-25 23:35:00|29653.2|29562.2|29595.9|29504.9|29663.2|29572.2|29592.4|29501.4|688
1653522000000|2022-05-25 23:40:00|29596.3|29505.3|29591.1|29500.1|29626.1|29535.1|29586.7|29495.7|661
1653522300000|2022-05-25 23:45:00|29593.1|29502.1|29594.6|29503.6|29616.7|29525.7|29584.6|29493.6|661
1653522600000|2022-05-25 23:50:00|29595.6|29504.6|29578.9|29487.9|29597.9|29506.9|29561.6|29470.6|679
1653522900000|2022-05-25 23:55:00|29579|29488|29556.5|29465.5|29584.6|29493.6|29554.3|29463.3|579
1653523200000|2022-05-26 00:00:00|29557.8|29466.8|29584.8|29493.8|29600.3|29509.3|29519.6|29428.6|805
1653523500000|2022-05-26 00:05:00|29582.4|29491.4|29677.7|29586.7|29677.7|29586.7|29582.4|29491.4|738
1653523800000|2022-05-26 00:10:00|29679.4|29588.4|29704.5|29613.5|29721.2|29630.2|29622.3|29531.3|806
1653524100000|2022-05-26 00:15:00|29704.6|29613.6|29736.4|29645.4|29758.3|29667.3|29680.1|29589.1|833
1653524400000|2022-05-26 00:20:00|29735.8|29644.8|29745.7|29654.7|29770.5|29679.5|29728.1|29637.1|819
1653524700000|2022-05-26 00:25:00|29744.9|29653.9|29820.5|29729.5|29828.8|29737.8|29744.8|29653.8|704
1653525000000|2022-05-26 00:30:00|29823.3|29732.3|29880.4|29789.4|29886.2|29795.2|29810.8|29719.8|858
1653525300000|2022-05-26 00:35:00|29880.7|29789.7|29831.4|29740.4|29884.2|29793.2|29827|29736|831
1653525600000|2022-05-26 00:40:00|29831.1|29740.1|29833.2|29742.2|29856|29765|29806.1|29715.1|742
1653525900000|2022-05-26 00:45:00|29833.4|29742.4|29810.5|29719.5|29853.1|29762.1|29810.2|29719.2|799
1653526200000|2022-05-26 00:50:00|29815.4|29724.4|29792.1|29701.1|29827.7|29736.7|29790.2|29699.2|642
1653526500000|2022-05-26 00:55:00|29792|29701|29802.3|29711.3|29805.6|29714.6|29772.4|29681.4|639
1653526800000|2022-05-26 01:00:00|29802.4|29711.4|29798.7|29707.7|29821.7|29730.7|29795|29704|580
1653527100000|2022-05-26 01:05:00|29797.4|29706.4|29785.6|29694.6|29809|29718|29782.7|29691.7|519
1653527400000|2022-05-26 01:10:00|29784.6|29693.6|29764.4|29673.4|29789.5|29698.5|29755.1|29664.1|492
1653527700000|2022-05-26 01:15:00|29763.6|29672.6|29794.8|29703.8|29811.4|29720.4|29763.4|29672.4|666
1653528000000|2022-05-26 01:20:00|29794.5|29703.5|29804.3|29713.3|29809.2|29718.2|29745.5|29654.5|618
1653528300000|2022-05-26 01:25:00|29804.5|29713.5|29815.9|29724.9|29832.8|29741.8|29773.3|29682.3|529
1653528600000|2022-05-26 01:30:00|29816.8|29725.8|29773.4|29682.4|29825.4|29734.4|29768.9|29677.9|659
1653528900000|2022-05-26 01:35:00|29773.5|29682.5|29709.2|29618.2|29776.2|29685.2|29691.3|29600.3|723
1653529200000|2022-05-26 01:40:00|29711.3|29620.3|29722.3|29631.3|29727.1|29636.1|29706.9|29615.9|625
1653529500000|2022-05-26 01:45:00|29720.3|29629.3|29678.2|29587.2|29722.3|29631.3|29672.6|29581.6|486
1653529800000|2022-05-26 01:50:00|29678.3|29587.3|29710.3|29619.3|29715.2|29624.2|29673.7|29582.7|733
1653530100000|2022-05-26 01:55:00|29710.6|29619.6|29694.6|29603.6|29711.7|29620.7|29680.9|29589.9|616
1653530400000|2022-05-26 02:00:00|29694|29603|29722.9|29631.9|29743.6|29652.6|29693.6|29602.6|663
1653530700000|2022-05-26 02:05:00|29722.4|29631.4|29738.8|29647.8|29740.1|29649.1|29709|29618|502
1653531000000|2022-05-26 02:10:00|29739.2|29648.2|29722.6|29631.6|29769.4|29678.4|29715.8|29624.8|618
1653531300000|2022-05-26 02:15:00|29722.2|29631.2|29766.4|29675.4|29770.5|29679.5|29718.8|29627.8|603
1653531600000|2022-05-26 02:20:00|29764|29673|29767.5|29676.5|29774|29683|29745.5|29654.5|557
1653531900000|2022-05-26 02:25:00|29767.4|29676.4|29751.7|29660.7|29773|29682|29746.1|29655.1|525
1653532200000|2022-05-26 02:30:00|29753.8|29662.8|29759.8|29668.8|29767.4|29676.4|29742.6|29651.6|581
1653532500000|2022-05-26 02:35:00|29759.1|29668.1|29788.6|29697.6|29804.5|29713.5|29752|29661|612
1653532800000|2022-05-26 02:40:00|29786.9|29695.9|29793.9|29702.9|29827|29736|29786.9|29695.9|604
1653533100000|2022-05-26 02:45:00|29790.3|29699.3|29809.2|29718.2|29809.2|29718.2|29789.5|29698.5|706
1653533400000|2022-05-26 02:50:00|29809.1|29718.1|29884.5|29793.5|29894.6|29803.6|29809|29718|881
1653533700000|2022-05-26 02:55:00|29884.6|29793.6|29826.4|29735.4|29892|29801|29826.4|29735.4|851
1653534000000|2022-05-26 03:00:00|29824.5|29733.5|29803.7|29712.7|29836|29745|29797.4|29706.4|639
1653534300000|2022-05-26 03:05:00|29797.6|29706.6|29772.4|29681.4|29810.8|29719.8|29759.8|29668.8|556
1653534600000|2022-05-26 03:10:00|29771.9|29680.9|29726.1|29635.1|29771.9|29680.9|29721|29630|601
1653534900000|2022-05-26 03:15:00|29726.6|29635.6|29696.9|29605.9|29753.9|29662.9|29693.1|29602.1|805
1653535200000|2022-05-26 03:20:00|29700.1|29609.1|29736.8|29645.8|29736.8|29645.8|29698.5|29607.5|759
1653535500000|2022-05-26 03:25:00|29738.9|29647.9|29752.9|29661.9|29763.5|29672.5|29720.8|29629.8|724
1653535800000|2022-05-26 03:30:00|29752.4|29661.4|29847.8|29756.8|29864.1|29773.1|29737.6|29646.6|751
1653536100000|2022-05-26 03:35:00|29847.6|29756.6|29839.9|29748.9|29862.3|29771.3|29808.6|29717.6|746
1653536400000|2022-05-26 03:40:00|29840.2|29749.2|29840.5|29749.5|29850.8|29759.8|29837.8|29746.8|727
1653536700000|2022-05-26 03:45:00|29840.3|29749.3|29819.2|29728.2|29849.5|29758.5|29810|29719|599
1653537000000|2022-05-26 03:50:00|29818.9|29727.9|29855.7|29764.7|29855.7|29764.7|29808.9|29717.9|532
1653537300000|2022-05-26 03:55:00|29851.3|29760.3|29845|29754|29855.7|29764.7|29826.9|29735.9|714
1653537600000|2022-05-26 04:00:00|29845.1|29754.1|29832.8|29741.8|29855.5|29764.5|29830.4|29739.4|665
1653537900000|2022-05-26 04:05:00|29832.5|29741.5|29867.1|29776.1|29879.4|29788.4|29829.8|29738.8|668
1653538200000|2022-05-26 04:10:00|29867.4|29776.4|29870.8|29779.8|29884.1|29793.1|29858.9|29767.9|684
1653538500000|2022-05-26 04:15:00|29870.7|29779.7|29866.2|29775.2|29872.1|29781.1|29862.4|29771.4|389
1653538800000|2022-05-26 04:20:00|29866.5|29775.5|29858.2|29767.2|29876.7|29785.7|29854.9|29763.9|542
1653539100000|2022-05-26 04:25:00|29858.1|29767.1|29831.3|29740.3|29860.8|29769.8|29812.2|29721.2|666
1653539400000|2022-05-26 04:30:00|29830.7|29739.7|29818.4|29727.4|29830.7|29739.7|29806.9|29715.9|599
1653539700000|2022-05-26 04:35:00|29819.4|29728.4|29843|29752|29852.9|29761.9|29818.4|29727.4|547
1653540000000|2022-05-26 04:40:00|29841.5|29750.5|29841.1|29750.1|29855.8|29764.8|29828.2|29737.2|689
1653540300000|2022-05-26 04:45:00|29841.6|29750.6|29817|29726|29848.9|29757.9|29815.2|29724.2|522
1653540600000|2022-05-26 04:50:00|29817.7|29726.7|29800.6|29709.6|29821|29730|29791.3|29700.3|561
1653540900000|2022-05-26 04:55:00|29799.6|29708.6|29782|29691|29802|29711|29766.6|29675.6|568
1653541200000|2022-05-26 05:00:00|29781.6|29690.6|29807.7|29716.7|29815|29724|29776|29685|695
1653541500000|2022-05-26 05:05:00|29807.5|29716.5|29845.1|29754.1|29853.8|29762.8|29805|29714|653
1653541800000|2022-05-26 05:10:00|29850.6|29759.6|29834.4|29743.4|29863.7|29772.7|29833.3|29742.3|673
1653542100000|2022-05-26 05:15:00|29834.3|29743.3|29817.8|29726.8|29835.4|29744.4|29799.7|29708.7|607
1653542400000|2022-05-26 05:20:00|29818.6|29727.6|29750.6|29659.6|29818.7|29727.7|29735.4|29644.4|698
1653542700000|2022-05-26 05:25:00|29749.8|29658.8|29762.4|29671.4|29768.6|29677.6|29709|29618|816
1653543000000|2022-05-26 05:30:00|29762.8|29671.8|29734.4|29643.4|29772.2|29681.2|29707.5|29616.5|783
1653543300000|2022-05-26 05:35:00|29734.1|29643.1|29701.9|29610.9|29737.5|29646.5|29678.3|29587.3|859
1653543600000|2022-05-26 05:40:00|29701.6|29610.6|29721.6|29630.6|29721.8|29630.8|29680.9|29589.9|732
1653543900000|2022-05-26 05:45:00|29722.8|29631.8|29710|29619|29757.4|29666.4|29708.8|29617.8|695
1653544200000|2022-05-26 05:50:00|29714.7|29623.7|29696.8|29605.8|29725.4|29634.4|29688.8|29597.8|807
1653544500000|2022-05-26 05:55:00|29698.1|29607.1|29740.6|29649.6|29767.7|29676.7|29696.8|29605.8|731
1653544800000|2022-05-26 06:00:00|29736.9|29645.9|29701.7|29610.7|29759|29668|29697.2|29606.2|727
1653545100000|2022-05-26 06:05:00|29701.2|29610.2|29636.4|29545.4|29703.8|29612.8|29634.1|29543.1|705
1653545400000|2022-05-26 06:10:00|29636.9|29545.9|29609.8|29518.8|29666.4|29575.4|29594.9|29503.9|829
1653545700000|2022-05-26 06:15:00|29610.1|29519.1|29620.5|29529.5|29634.1|29543.1|29533.9|29442.9|977
1653546000000|2022-05-26 06:20:00|29621.3|29530.3|29657.7|29566.7|29675.6|29584.6|29621.3|29530.3|854
1653546300000|2022-05-26 06:25:00|29657|29566|29610.7|29519.7|29662.3|29571.3|29601.7|29510.7|825
1653546600000|2022-05-26 06:30:00|29611|29520|29617.6|29526.6|29618.2|29527.2|29556.9|29465.9|865
1653546900000|2022-05-26 06:35:00|29618|29527|29649.1|29558.1|29654.5|29563.5|29614.8|29523.8|740
1653547200000|2022-05-26 06:40:00|29648.8|29557.8|29646.5|29555.5|29673.4|29582.4|29642|29551|665
1653547500000|2022-05-26 06:45:00|29646.4|29555.4|29615|29524|29653.2|29562.2|29607.3|29516.3|773
1653547800000|2022-05-26 06:50:00|29609.1|29518.1|29630.4|29539.4|29631.2|29540.2|29602.9|29511.9|709
1653548100000|2022-05-26 06:55:00|29629.6|29538.6|29696.2|29605.2|29701.6|29610.6|29629.6|29538.6|799
1653548400000|2022-05-26 07:00:00|29696.3|29605.3|29666.2|29575.2|29700.5|29609.5|29666.2|29575.2|814
1653548700000|2022-05-26 07:05:00|29667.6|29576.6|29646.4|29555.4|29671.6|29580.6|29633.9|29542.9|688
1653549000000|2022-05-26 07:10:00|29646.9|29555.9|29643.4|29552.4|29698.3|29607.3|29641.6|29550.6|728
1653549300000|2022-05-26 07:15:00|29649.1|29558.1|29603.8|29512.8|29651|29560|29602.5|29511.5|613
1653549600000|2022-05-26 07:20:00|29604.8|29513.8|29674.8|29583.8|29686.8|29595.8|29590.8|29499.8|916
1653549900000|2022-05-26 07:25:00|29674.5|29583.5|29678.6|29587.6|29682.4|29591.4|29647.1|29556.1|754
1653550200000|2022-05-26 07:30:00|29678.4|29587.4|29712.6|29621.6|29725.3|29634.3|29670.9|29579.9|763
1653550500000|2022-05-26 07:35:00|29712.2|29621.2|29741.4|29650.4|29745.3|29654.3|29699.9|29608.9|814
1653550800000|2022-05-26 07:40:00|29741.9|29650.9|29713.1|29622.1|29745.4|29654.4|29711.9|29620.9|710
1653551100000|2022-05-26 07:45:00|29711.9|29620.9|29716.7|29625.7|29733.3|29642.3|29711.9|29620.9|491
1653551400000|2022-05-26 07:50:00|29718.8|29627.8|29735.8|29644.8|29740.4|29649.4|29703.4|29612.4|481
1653551700000|2022-05-26 07:55:00|29736.2|29645.2|29742.9|29651.9|29758.9|29667.9|29732.9|29641.9|672
1653552000000|2022-05-26 08:00:00|29743.6|29652.6|29713.2|29622.2|29752.5|29661.5|29710.5|29619.5|662
1653552300000|2022-05-26 08:05:00|29712.9|29621.9|29689.2|29598.2|29713.5|29622.5|29679.1|29588.1|663
1653552600000|2022-05-26 08:10:00|29689|29598|29632.5|29541.5|29692.3|29601.3|29629.4|29538.4|637
1653552900000|2022-05-26 08:15:00|29632.2|29541.2|29572|29481|29636.2|29545.2|29572|29481|672
1653553200000|2022-05-26 08:20:00|29572.6|29481.6|29422|29331|29582.8|29491.8|29357.9|29266.9|1072
1653553500000|2022-05-26 08:25:00|29428.7|29337.7|29210.3|29119.3|29428.7|29337.7|29210.3|29119.3|1109
1653553800000|2022-05-26 08:30:00|29210.4|29119.4|29155.2|29064.2|29249.7|29158.7|29147|29056|1006
1653554100000|2022-05-26 08:35:00|29154.7|29063.7|29226.2|29135.2|29244.8|29153.8|29150.3|29059.3|1067
1653554400000|2022-05-26 08:40:00|29226.1|29135.1|29169.9|29078.9|29234.4|29143.4|29161.6|29070.6|942
1653554700000|2022-05-26 08:45:00|29168.9|29077.9|29103.5|29012.5|29169.9|29078.9|28910.7|28819.7|1109
1653555000000|2022-05-26 08:50:00|29101.6|29010.6|29027.4|28936.4|29129|29038|28990.7|28899.7|1036
1653555300000|2022-05-26 08:55:00|29023.4|28932.4|29024|28933|29051.8|28960.8|28948.8|28857.8|1077
1653555600000|2022-05-26 09:00:00|29024.8|28933.8|28954.5|28863.5|29024.8|28933.8|28898|28807|971
1653555900000|2022-05-26 09:05:00|28953.7|28862.7|29006.2|28915.2|29017.6|28926.6|28950.1|28859.1|1012
1653556200000|2022-05-26 09:10:00|29007.8|28916.8|29082.3|28991.3|29089.1|28998.1|28995.6|28904.6|886
1653556500000|2022-05-26 09:15:00|29083.9|28992.9|29102.6|29011.6|29201.1|29110.1|29079|28988|1023
1653556800000|2022-05-26 09:20:00|29102.3|29011.3|29053.1|28962.1|29103.6|29012.6|29021.8|28930.8|876
1653557100000|2022-05-26 09:25:00|29052.9|28961.9|29110.7|29019.7|29121.7|29030.7|29050.6|28959.6|840
1653557400000|2022-05-26 09:30:00|29112.1|29021.1|29100.5|29009.5|29131.1|29040.1|29063.5|28972.5|797
1653557700000|2022-05-26 09:35:00|29101.8|29010.8|29125.2|29034.2|29146.7|29055.7|29056.8|28965.8|765
1653558000000|2022-05-26 09:40:00|29124.5|29033.5|29240.7|29149.7|29240.7|29149.7|29094.2|29003.2|955
1653558300000|2022-05-26 09:45:00|29240.8|29149.8|29207.4|29116.4|29264.5|29173.5|29194|29103|891
1653558600000|2022-05-26 09:50:00|29208.4|29117.4|29165.1|29074.1|29240.8|29149.8|29149.5|29058.5|906
1653558900000|2022-05-26 09:55:00|29165.2|29074.2|29205.2|29114.2|29219.4|29128.4|29164.1|29073.1|808
1653559200000|2022-05-26 10:00:00|29205.9|29114.9|29229.2|29138.2|29229.3|29138.3|29183.4|29092.4|711
1653559500000|2022-05-26 10:05:00|29228.7|29137.7|29249.8|29158.8|29258.1|29167.1|29217|29126|707
1653559800000|2022-05-26 10:10:00|29249|29158|29243.2|29152.2|29261.8|29170.8|29221|29130|813
1653560100000|2022-05-26 10:15:00|29243.3|29152.3|29202.1|29111.1|29243.9|29152.9|29188.4|29097.4|697
1653560400000|2022-05-26 10:20:00|29201.2|29110.2|29225.1|29134.1|29229.7|29138.7|29200.2|29109.2|723
1653560700000|2022-05-26 10:25:00|29225|29134|29210.9|29119.9|29244.4|29153.4|29207.3|29116.3|661
1653561000000|2022-05-26 10:30:00|29210.7|29119.7|29259.8|29168.8|29260.6|29169.6|29209.4|29118.4|656
1653561300000|2022-05-26 10:35:00|29259.5|29168.5|29203.3|29112.3|29261.8|29170.8|29183.9|29092.9|761
1653561600000|2022-05-26 10:40:00|29202.6|29111.6|29172.4|29081.4|29203.6|29112.6|29164.7|29073.7|716
1653561900000|2022-05-26 10:45:00|29170.8|29079.8|29196.6|29105.6|29200.3|29109.3|29137.6|29046.6|843
1653562200000|2022-05-26 10:50:00|29199|29108|29179.1|29088.1|29228|29137|29177.2|29086.2|841
1653562500000|2022-05-26 10:55:00|29179|29088|29157.4|29066.4|29214.9|29123.9|29155.4|29064.4|830
1653562800000|2022-05-26 11:00:00|29159.1|29068.1|29143.4|29052.4|29195.9|29104.9|29129.1|29038.1|820
1653563100000|2022-05-26 11:05:00|29142|29051|29019.5|28928.5|29150.1|29059.1|28989.3|28898.3|893
1653563400000|2022-05-26 11:10:00|29019.8|28928.8|29113|29022|29122.6|29031.6|28934.5|28843.5|1029
1653563700000|2022-05-26 11:15:00|29117.2|29026.2|29005.8|28914.8|29117.2|29026.2|28988.7|28897.7|1083
1653564000000|2022-05-26 11:20:00|29005.2|28914.2|29052.6|28961.6|29058.7|28967.7|28953.7|28862.7|1050
1653564300000|2022-05-26 11:25:00|29051.9|28960.9|29149.1|29058.1|29150.4|29059.4|29036.6|28945.6|956
1653564600000|2022-05-26 11:30:00|29157.1|29066.1|29088|28997|29160|29069|29082.7|28991.7|951
1653564900000|2022-05-26 11:35:00|29082.7|28991.7|29123.2|29032.2|29136.1|29045.1|29037.1|28946.1|932
1653565200000|2022-05-26 11:40:00|29120.2|29029.2|29100.4|29009.4|29166.9|29075.9|29096.4|29005.4|897
1653565500000|2022-05-26 11:45:00|29100.5|29009.5|29071.5|28980.5|29128.6|29037.6|29060.6|28969.6|943
1653565800000|2022-05-26 11:50:00|29073.5|28982.5|29042.8|28951.8|29082|28991|28984.4|28893.4|972
1653566100000|2022-05-26 11:55:00|29043.2|28952.2|29016.6|28925.6|29100.6|29009.6|29007.4|28916.4|973
1653566400000|2022-05-26 12:00:00|29016.3|28925.3|28990.6|28899.6|29045.7|28954.7|28984.4|28893.4|1008
1653566700000|2022-05-26 12:05:00|28990.7|28899.7|28963.1|28872.1|29003.7|28912.7|28957.5|28866.5|932
1653567000000|2022-05-26 12:10:00|28962.7|28871.7|29136.1|29045.1|29150.3|29059.3|28959.6|28868.6|1029
1653567300000|2022-05-26 12:15:00|29136.6|29045.6|29054.8|28963.8|29136.6|29045.6|29042.2|28951.2|877
1653567600000|2022-05-26 12:20:00|29056.1|28965.1|29029.2|28938.2|29093.4|29002.4|28998.1|28907.1|926
1653567900000|2022-05-26 12:25:00|29029.5|28938.5|29006.6|28915.6|29069.4|28978.4|29006.4|28915.4|921
1653568200000|2022-05-26 12:30:00|29004|28913|28908.2|28817.2|29009.9|28918.9|28905|28814|1103
1653568500000|2022-05-26 12:35:00|28908.6|28817.6|28833.5|28742.5|28926.3|28835.3|28830|28739|1045
1653568800000|2022-05-26 12:40:00|28836.4|28745.4|28908.3|28817.3|28939.2|28848.2|28802.4|28711.4|1082
1653569100000|2022-05-26 12:45:00|28906.6|28815.6|28891.9|28800.9|28931.4|28840.4|28864.5|28773.5|992
1653569400000|2022-05-26 12:50:00|28890.7|28799.7|28964.4|28873.4|28972.8|28881.8|28858.8|28767.8|984
1653569700000|2022-05-26 12:55:00|28965.1|28874.1|28964.5|28873.5|29006.2|28915.2|28961.9|28870.9|1001
1653570000000|2022-05-26 13:00:00|28964.7|28873.7|28944.9|28853.9|28993.7|28902.7|28934.3|28843.3|860
1653570300000|2022-05-26 13:05:00|28943|28852|28810.1|28719.1|28944.6|28853.6|28809.6|28718.6|1008
1653570600000|2022-05-26 13:10:00|28808.9|28717.9|28828.7|28737.7|28872.4|28781.4|28715.6|28624.6|1127
1653570900000|2022-05-26 13:15:00|28828.2|28737.2|28244.9|28153.9|28828.9|28737.9|28054.7|27963.7|1122
1653571200000|2022-05-26 13:20:00|28245.7|28154.7|28291.3|28200.3|28364.7|28273.7|28167.4|28076.4|1148
1653571500000|2022-05-26 13:25:00|28291.1|28200.1|28261.4|28170.4|28383.4|28292.4|28208.1|28117.1|1134
1653571800000|2022-05-26 13:30:00|28261.9|28170.9|28442.7|28351.7|28461.3|28370.3|28241.3|28150.3|1161
1653572100000|2022-05-26 13:35:00|28442.4|28351.4|28392.6|28301.6|28474.2|28383.2|28362.3|28271.3|1146
1653572400000|2022-05-26 13:40:00|28392.7|28301.7|28511.9|28420.9|28511.9|28420.9|28334.7|28243.7|1127
1653572700000|2022-05-26 13:45:00|28513.2|28422.2|28885.1|28794.1|28946.8|28855.8|28457.9|28366.9|1137
1653573000000|2022-05-26 13:50:00|28885.7|28794.7|28816.2|28725.2|28913.4|28822.4|28768.1|28677.1|1164
1653573300000|2022-05-26 13:55:00|28818.8|28727.8|28832.5|28741.5|28889.5|28798.5|28743.6|28652.6|1136
1653573600000|2022-05-26 14:00:00|28832|28741|28939.3|28848.3|29011.1|28920.1|28827|28736|1106
1653573900000|2022-05-26 14:05:00|28939.2|28848.2|29115.6|29024.6|29243.4|29152.4|28937.5|28846.5|1130
1653574200000|2022-05-26 14:10:00|29115.4|29024.4|29212.5|29121.5|29302.3|29211.3|29060.8|28969.8|1130
1653574500000|2022-05-26 14:15:00|29212.6|29121.6|29188.8|29097.8|29286.1|29195.1|29109|29018|1145
1653574800000|2022-05-26 14:20:00|29189.1|29098.1|29214.8|29123.8|29238.3|29147.3|29123.6|29032.6|1106
1653575100000|2022-05-26 14:25:00|29214.9|29123.9|29117.9|29026.9|29287.4|29196.4|29107.9|29016.9|1068
1653575400000|2022-05-26 14:30:00|29118|29027|29144.6|29053.6|29162.7|29071.7|29097.6|29006.6|1108
1653575700000|2022-05-26 14:35:00|29145.7|29054.7|29194.5|29103.5|29215.7|29124.7|29137.6|29046.6|1071
1653576000000|2022-05-26 14:40:00|29195.5|29104.5|29280.7|29189.7|29375.6|29284.6|29171.7|29080.7|1019
1653576300000|2022-05-26 14:45:00|29282.5|29191.5|29310.2|29219.2|29326.7|29235.7|29225.9|29134.9|996
1653576600000|2022-05-26 14:50:00|29309.6|29218.6|29231.6|29140.6|29356.3|29265.3|29208.5|29117.5|1018
1653576900000|2022-05-26 14:55:00|29231.5|29140.5|29272.3|29181.3|29277.2|29186.2|29217.3|29126.3|1015
1653577200000|2022-05-26 15:00:00|29272.8|29181.8|29414.3|29323.3|29449.7|29358.7|29246.4|29155.4|1088
1653577500000|2022-05-26 15:05:00|29413.9|29322.9|29381.4|29290.4|29508|29417|29368.8|29277.8|1078
1653577800000|2022-05-26 15:10:00|29381.6|29290.6|29434.1|29343.1|29437.5|29346.5|29367.3|29276.3|853
1653578100000|2022-05-26 15:15:00|29432.8|29341.8|29437.8|29346.8|29484.7|29393.7|29402.4|29311.4|990
1653578400000|2022-05-26 15:20:00|29433.4|29342.4|29398.7|29307.7|29507.9|29416.9|29391.6|29300.6|1016
1653578700000|2022-05-26 15:25:00|29397.9|29306.9|29353.3|29262.3|29434|29343|29353.3|29262.3|988
1653579000000|2022-05-26 15:30:00|29356.1|29265.1|29311|29220|29375.6|29284.6|29287.7|29196.7|1015
1653579300000|2022-05-26 15:35:00|29308.9|29217.9|29410|29319|29417.4|29326.4|29300.3|29209.3|887
1653579600000|2022-05-26 15:40:00|29410.4|29319.4|29421.8|29330.8|29444.3|29353.3|29400.9|29309.9|895
1653579900000|2022-05-26 15:45:00|29421.1|29330.1|29388.5|29297.5|29437.3|29346.3|29386.6|29295.6|912
1653580200000|2022-05-26 15:50:00|29387.5|29296.5|29443.1|29352.1|29454.3|29363.3|29385|29294|963
1653580500000|2022-05-26 15:55:00|29442.5|29351.5|29410.8|29319.8|29467.2|29376.2|29404.3|29313.3|993
1653580800000|2022-05-26 16:00:00|29411|29320|29481.4|29390.4|29502.6|29411.6|29391.4|29300.4|1002
1653581100000|2022-05-26 16:05:00|29481|29390|29500|29409|29509.8|29418.8|29447.1|29356.1|934
1653581400000|2022-05-26 16:10:00|29499.1|29408.1|29573.4|29482.4|29604.7|29513.7|29498.1|29407.1|1036
1653581700000|2022-05-26 16:15:00|29571.9|29480.9|29683.4|29592.4|29703.7|29612.7|29532.2|29441.2|948
1653582000000|2022-05-26 16:20:00|29680.9|29589.9|29695.4|29604.4|29783|29692|29650.6|29559.6|1071
1653582300000|2022-05-26 16:25:00|29695|29604|29725.5|29634.5|29736.2|29645.2|29623|29532|979
1653582600000|2022-05-26 16:30:00|29725.4|29634.4|29696.8|29605.8|29769.5|29678.5|29679.9|29588.9|1025
1653582900000|2022-05-26 16:35:00|29697.1|29606.1|29671.2|29580.2|29703.4|29612.4|29647|29556|933
1653583200000|2022-05-26 16:40:00|29670.7|29579.7|29565.4|29474.4|29674.1|29583.1|29557|29466|1010
1653583500000|2022-05-26 16:45:00|29563.1|29472.1|29591.4|29500.4|29600.4|29509.4|29524.4|29433.4|924
1653583800000|2022-05-26 16:50:00|29591.7|29500.7|29626.7|29535.7|29626.7|29535.7|29560.6|29469.6|856
1653584100000|2022-05-26 16:55:00|29623.4|29532.4|29597.9|29506.9|29627.1|29536.1|29571.7|29480.7|883
1653584400000|2022-05-26 17:00:00|29597.4|29506.4|29617.6|29526.6|29675.4|29584.4|29595.9|29504.9|970
1653584700000|2022-05-26 17:05:00|29618|29527|29573.4|29482.4|29627.5|29536.5|29560.9|29469.9|870
1653585000000|2022-05-26 17:10:00|29572.7|29481.7|29525.7|29434.7|29580.8|29489.8|29493.2|29402.2|993
1653585300000|2022-05-26 17:15:00|29526.7|29435.7|29547.7|29456.7|29557.7|29466.7|29482.4|29391.4|880
1653585600000|2022-05-26 17:20:00|29547.8|29456.8|29560.6|29469.6|29570.1|29479.1|29547.2|29456.2|790
1653585900000|2022-05-26 17:25:00|29558.2|29467.2|29555.1|29464.1|29571.6|29480.6|29539.8|29448.8|720
1653586200000|2022-05-26 17:30:00|29555|29464|29610.1|29519.1|29628.6|29537.6|29526.8|29435.8|894
1653586500000|2022-05-26 17:35:00|29610.2|29519.2|29609.9|29518.9|29627.8|29536.8|29592.6|29501.6|779
1653586800000|2022-05-26 17:40:00|29610.1|29519.1|29653.8|29562.8|29668.3|29577.3|29599.2|29508.2|760
1653587100000|2022-05-26 17:45:00|29653.2|29562.2|29645.4|29554.4|29697.2|29606.2|29632.1|29541.1|879
1653587400000|2022-05-26 17:50:00|29647.7|29556.7|29628.3|29537.3|29648|29557|29621.7|29530.7|688
1653587700000|2022-05-26 17:55:00|29628.2|29537.2|29663.9|29572.9|29674.4|29583.4|29591.4|29500.4|802
1653588000000|2022-05-26 18:00:00|29664.4|29573.4|29614.7|29523.7|29669.4|29578.4|29604.2|29513.2|743
1653588300000|2022-05-26 18:05:00|29611.9|29520.9|29575.7|29484.7|29629.5|29538.5|29550.4|29459.4|813
1653588600000|2022-05-26 18:10:00|29575.2|29484.2|29599.9|29508.9|29608|29517|29564.5|29473.5|843
1653588900000|2022-05-26 18:15:00|29599.4|29508.4|29580.1|29489.1|29608.8|29517.8|29572.1|29481.1|843
1653589200000|2022-05-26 18:20:00|29580|29489|29626.4|29535.4|29653|29562|29578.6|29487.6|797
1653589500000|2022-05-26 18:25:00|29627.8|29536.8|29559.1|29468.1|29627.8|29536.8|29548.6|29457.6|779
1653589800000|2022-05-26 18:30:00|29553.7|29462.7|29545.8|29454.8|29570.5|29479.5|29524|29433|812
1653590100000|2022-05-26 18:35:00|29545.9|29454.9|29584.2|29493.2|29598.5|29507.5|29505.7|29414.7|877
1653590400000|2022-05-26 18:40:00|29584.1|29493.1|29618.6|29527.6|29626.5|29535.5|29560.6|29469.6|785
1653590700000|2022-05-26 18:45:00|29619.9|29528.9|29645.7|29554.7|29648.7|29557.7|29612.6|29521.6|779
1653591000000|2022-05-26 18:50:00|29645.3|29554.3|29635|29544|29661.5|29570.5|29625.4|29534.4|894
1653591300000|2022-05-26 18:55:00|29636.2|29545.2|29630.3|29539.3|29659.3|29568.3|29626.8|29535.8|814
1653591600000|2022-05-26 19:00:00|29626.4|29535.4|29527.1|29436.1|29640.4|29549.4|29514.9|29423.9|883
1653591900000|2022-05-26 19:05:00|29528.1|29437.1|29542.3|29451.3|29561.1|29470.1|29515.4|29424.4|808
1653592200000|2022-05-26 19:10:00|29542.4|29451.4|29490.4|29399.4|29552.5|29461.5|29458.8|29367.8|877
1653592500000|2022-05-26 19:15:00|29490.5|29399.5|29445.3|29354.3|29501.5|29410.5|29418.5|29327.5|944
1653592800000|2022-05-26 19:20:00|29445|29354|29483.3|29392.3|29502.1|29411.1|29397|29306|685
1653593100000|2022-05-26 19:25:00|29482.2|29391.2|29498.9|29407.9|29519.6|29428.6|29455.7|29364.7|726
1653593400000|2022-05-26 19:30:00|29497.3|29406.3|29505.3|29414.3|29510.3|29419.3|29479.7|29388.7|693
1653593700000|2022-05-26 19:35:00|29505.1|29414.1|29451.1|29360.1|29505.4|29414.4|29430.6|29339.6|464
1653594000000|2022-05-26 19:40:00|29450.2|29359.2|29494.6|29403.6|29496.9|29405.9|29444.4|29353.4|769
1653594300000|2022-05-26 19:45:00|29490.4|29399.4|29541.2|29450.2|29559.8|29468.8|29490.4|29399.4|744
1653594600000|2022-05-26 19:50:00|29541.9|29450.9|29468.7|29377.7|29557|29466|29465.5|29374.5|644
1653594900000|2022-05-26 19:55:00|29470.5|29379.5|29409.2|29318.2|29477.1|29386.1|29398.5|29307.5|519
1653595200000|2022-05-26 20:00:00|29405.4|29314.4|29343.1|29252.1|29421.9|29330.9|29343.1|29252.1|863
1653595500000|2022-05-26 20:05:00|29342.6|29251.6|29322.5|29231.5|29370.7|29279.7|29314.2|29223.2|890
1653595800000|2022-05-26 20:10:00|29321.7|29230.7|29338.1|29247.1|29365.5|29274.5|29295.2|29204.2|820
1653596100000|2022-05-26 20:15:00|29336.9|29245.9|29409.4|29318.4|29438|29347|29323|29232|783
1653596400000|2022-05-26 20:20:00|29406.8|29315.8|29377|29286|29419.6|29328.6|29364.4|29273.4|681
1653596700000|2022-05-26 20:25:00|29377.1|29286.1|29528.5|29437.5|29539.1|29448.1|29376.8|29285.8|814
1653597000000|2022-05-26 20:30:00|29530.6|29439.6|29509.6|29418.6|29600.6|29509.6|29494.3|29403.3|779
1653597300000|2022-05-26 20:35:00|29510.7|29419.7|29507.8|29416.8|29537.2|29446.2|29478.8|29387.8|678
1653597600000|2022-05-26 20:40:00|29509|29418|29516.2|29425.2|29543.1|29452.1|29505.5|29414.5|698
1653597900000|2022-05-26 20:45:00|29519.7|29428.7|29527.4|29436.4|29541.4|29450.4|29500.3|29409.3|725
1653598200000|2022-05-26 20:50:00|29527.6|29436.6|29476.1|29385.1|29527.9|29436.9|29449.3|29358.3|613
1653598500000|2022-05-26 20:55:00|29475.7|29384.7|29480.8|29389.8|29509.1|29418.1|29463.5|29372.5|549
1653598800000|2022-05-26 21:00:00|29481.4|29390.4|29535.3|29444.3|29542.2|29451.2|29481.4|29390.4|604
1653599100000|2022-05-26 21:05:00|29535.4|29444.4|29678.5|29587.5|29693.1|29602.1|29535.2|29444.2|710
1653599400000|2022-05-26 21:10:00|29679.2|29588.2|29624.4|29533.4|29694.8|29603.8|29595.3|29504.3|749
1653599700000|2022-05-26 21:15:00|29624.5|29533.5|29626.7|29535.7|29627.3|29536.3|29599.8|29508.8|765
1653600000000|2022-05-26 21:20:00|29628.5|29537.5|29631.5|29540.5|29638.7|29547.7|29616.8|29525.8|611
1653600300000|2022-05-26 21:25:00|29632.2|29541.2|29568.7|29477.7|29633.1|29542.1|29559.1|29468.1|632
1653600600000|2022-05-26 21:30:00|29568|29477|29589.3|29498.3|29613.5|29522.5|29566.8|29475.8|453
1653600900000|2022-05-26 21:35:00|29587.3|29496.3|29592.8|29501.8|29627.7|29536.7|29559.1|29468.1|702
1653601200000|2022-05-26 21:40:00|29592.7|29501.7|29564.4|29473.4|29618.8|29527.8|29561|29470|458
1653601500000|2022-05-26 21:45:00|29567.8|29476.8|29554.5|29463.5|29582.6|29491.6|29537|29446|507
1653601800000|2022-05-26 21:50:00|29553.3|29462.3|29559.6|29468.6|29575.7|29484.7|29547.2|29456.2|415
1653602100000|2022-05-26 21:55:00|29559.5|29468.5|29591.8|29500.8|29595.2|29504.2|29541.1|29450.1|533
1653602400000|2022-05-26 22:00:00|29594.9|29503.9|29590.6|29499.6|29600.8|29509.8|29540.3|29449.3|604
1653602700000|2022-05-26 22:05:00|29586.5|29495.5|29651|29560|29659|29568|29586.5|29495.5|438
1653603000000|2022-05-26 22:10:00|29650.9|29559.9|29674.4|29583.4|29674.6|29583.6|29639.8|29548.8|410
1653603300000|2022-05-26 22:15:00|29674.9|29583.9|29656.8|29565.8|29682.2|29591.2|29650.4|29559.4|640
1653603600000|2022-05-26 22:20:00|29656.4|29565.4|29662|29571|29664.7|29573.7|29627.7|29536.7|611
1653603900000|2022-05-26 22:25:00|29662.4|29571.4|29606.6|29515.6|29663.5|29572.5|29603.5|29512.5|319
1653604200000|2022-05-26 22:30:00|29607|29516|29574.3|29483.3|29629.6|29538.6|29574.3|29483.3|374
1653604500000|2022-05-26 22:35:00|29575.3|29484.3|29538.4|29447.4|29580|29489|29536.6|29445.6|466
1653604800000|2022-05-26 22:40:00|29538.6|29447.6|29550.1|29459.1|29556|29465|29527.6|29436.6|433
1653605100000|2022-05-26 22:45:00|29550.2|29459.2|29517.7|29426.7|29571.3|29480.3|29517.7|29426.7|523
1653605400000|2022-05-26 22:50:00|29516.2|29425.2|29523.2|29432.2|29541.2|29450.2|29512.3|29421.3|610
1653605700000|2022-05-26 22:55:00|29524.3|29433.3|29519.6|29428.6|29544.7|29453.7|29511.1|29420.1|333
1653606000000|2022-05-26 23:00:00|29523.6|29432.6|29537.6|29446.6|29545.5|29454.5|29482.5|29391.5|555
1653606300000|2022-05-26 23:05:00|29535.7|29444.7|29535.1|29444.1|29572.1|29481.1|29517.5|29426.5|491
1653606600000|2022-05-26 23:10:00|29534.6|29443.6|29417.8|29326.8|29566.1|29475.1|29389.6|29298.6|787
1653606900000|2022-05-26 23:15:00|29418.2|29327.2|29435.4|29344.4|29482.1|29391.1|29369.8|29278.8|791
1653607200000|2022-05-26 23:20:00|29434.5|29343.5|29427.5|29336.5|29466.9|29375.9|29403.3|29312.3|569
1653607500000|2022-05-26 23:25:00|29426.8|29335.8|29402.9|29311.9|29441.2|29350.2|29402.1|29311.1|435
1653607800000|2022-05-26 23:30:00|29403.7|29312.7|29459.7|29368.7|29468.5|29377.5|29402.1|29311.1|314
1653608100000|2022-05-26 23:35:00|29459.6|29368.6|29465.9|29374.9|29465.9|29374.9|29429.6|29338.6|537
1653608400000|2022-05-26 23:40:00|29465.3|29374.3|29451.5|29360.5|29482.8|29391.8|29438.8|29347.8|598
1653608700000|2022-05-26 23:45:00|29453.2|29362.2|29364.9|29273.9|29457.9|29366.9|29312.6|29221.6|947
1653609000000|2022-05-26 23:50:00|29365|29274|29367.7|29276.7|29384.3|29293.3|29331.6|29240.6|784
1653609300000|2022-05-26 23:55:00|29367.9|29276.9|29218.9|29127.9|29367.9|29276.9|29194.4|29103.4|966
1653609600000|2022-05-27 00:00:00|29212|29121|29293.5|29202.5|29329.7|29238.7|29203.5|29112.5|956
1653609900000|2022-05-27 00:05:00|29294.4|29203.4|29223.5|29132.5|29310.1|29219.1|29187.9|29096.9|894
1653610200000|2022-05-27 00:10:00|29223.6|29132.6|29268.9|29177.9|29273.7|29182.7|29162.7|29071.7|950
1653610500000|2022-05-27 00:15:00|29270.9|29179.9|29295.3|29204.3|29323.9|29232.9|29241.5|29150.5|974
1653610800000|2022-05-27 00:20:00|29295.6|29204.6|29321.4|29230.4|29331.5|29240.5|29271.2|29180.2|864
1653611100000|2022-05-27 00:25:00|29320.2|29229.2|29367.6|29276.6|29398.4|29307.4|29313.6|29222.6|896
1653611400000|2022-05-27 00:30:00|29367.8|29276.8|29364.3|29273.3|29397.2|29306.2|29348.1|29257.1|698
1653611700000|2022-05-27 00:35:00|29364.2|29273.2|29343.6|29252.6|29367.1|29276.1|29318.9|29227.9|723
1653612000000|2022-05-27 00:40:00|29342.2|29251.2|29147.9|29056.9|29343.7|29252.7|29138.1|29047.1|926
1653612300000|2022-05-27 00:45:00|29147.1|29056.1|29119.8|29028.8|29186.6|29095.6|29092.3|29001.3|984
1653612600000|2022-05-27 00:50:00|29120.2|29029.2|29097.2|29006.2|29155.6|29064.6|29070.5|28979.5|947
1653612900000|2022-05-27 00:55:00|29096.8|29005.8|29080.9|28989.9|29113.9|29022.9|29056.2|28965.2|863
1653613200000|2022-05-27 01:00:00|29081|28990|29027|28936|29134|29043|29025.2|28934.2|1028
1653613500000|2022-05-27 01:05:00|29024.5|28933.5|28958.9|28867.9|29040.9|28949.9|28942.2|28851.2|1004
1653613800000|2022-05-27 01:10:00|28961|28870|28969.5|28878.5|29009.5|28918.5|28930.6|28839.6|996
1653614100000|2022-05-27 01:15:00|28969.2|28878.2|28980.8|28889.8|29063.6|28972.6|28960.3|28869.3|950
1653614400000|2022-05-27 01:20:00|28980.4|28889.4|28941.2|28850.2|29002.8|28911.8|28924.8|28833.8|830
1653614700000|2022-05-27 01:25:00|28942.4|28851.4|28948.6|28857.6|28995.4|28904.4|28935|28844|976
1653615000000|2022-05-27 01:30:00|28948.8|28857.8|28989.6|28898.6|29037.2|28946.2|28935.7|28844.7|1005
1653615300000|2022-05-27 01:35:00|28989.3|28898.3|29056.5|28965.5|29098.1|29007.1|28964.8|28873.8|929
1653615600000|2022-05-27 01:40:00|29056.2|28965.2|29069.6|28978.6|29119.7|29028.7|29037.5|28946.5|901
1653615900000|2022-05-27 01:45:00|29063.2|28972.2|29050.8|28959.8|29123|29032|29045.9|28954.9|917
1653616200000|2022-05-27 01:50:00|29051.8|28960.8|29009.5|28918.5|29056|28965|29002.2|28911.2|914
1653616500000|2022-05-27 01:55:00|29015.8|28924.8|28968.3|28877.3|29022.9|28931.9|28909.2|28818.2|952
1653616800000|2022-05-27 02:00:00|28968.6|28877.6|28874.5|28783.5|28969.6|28878.6|28863.6|28772.6|1056
1653617100000|2022-05-27 02:05:00|28874.4|28783.4|28940.3|28849.3|28950.1|28859.1|28874.2|28783.2|1000
1653617400000|2022-05-27 02:10:00|28940.9|28849.9|28881.1|28790.1|28954.1|28863.1|28863.7|28772.7|1008
1653617700000|2022-05-27 02:15:00|28880.8|28789.8|28952.2|28861.2|28952.2|28861.2|28861.5|28770.5|909
1653618000000|2022-05-27 02:20:00|28951.4|28860.4|29088.7|28997.7|29104.1|29013.1|28936.5|28845.5|1063
1653618300000|2022-05-27 02:25:00|29091.1|29000.1|29062.1|28971.1|29093.8|29002.8|29013.8|28922.8|961
1653618600000|2022-05-27 02:30:00|29061.7|28970.7|28986|28895|29065|28974|28965.5|28874.5|933
1653618900000|2022-05-27 02:35:00|28983.3|28892.3|29006.2|28915.2|29064.5|28973.5|28975.9|28884.9|913
1653619200000|2022-05-27 02:40:00|29006.1|28915.1|29011.4|28920.4|29036.1|28945.1|28975.8|28884.8|874
1653619500000|2022-05-27 02:45:00|29010.7|28919.7|28920.2|28829.2|29023.8|28932.8|28893.5|28802.5|898
1653619800000|2022-05-27 02:50:00|28919.8|28828.8|28921.5|28830.5|28953|28862|28896.5|28805.5|932
1653620100000|2022-05-27 02:55:00|28921.7|28830.7|29001.1|28910.1|29013.2|28922.2|28921.2|28830.2|907
1653620400000|2022-05-27 03:00:00|29001|28910|29043.9|28952.9|29053.8|28962.8|28985.8|28894.8|822
1653620700000|2022-05-27 03:05:00|29044.1|28953.1|29061.9|28970.9|29076.1|28985.1|29017|28926|814
1653621000000|2022-05-27 03:10:00|29062.6|28971.6|29048.5|28957.5|29077.3|28986.3|29033.8|28942.8|813
1653621300000|2022-05-27 03:15:00|29045.4|28954.4|29093.6|29002.6|29104.5|29013.5|29044.5|28953.5|864
1653621600000|2022-05-27 03:20:00|29093.9|29002.9|29078.8|28987.8|29105.4|29014.4|29064.2|28973.2|802
1653621900000|2022-05-27 03:25:00|29077.9|28986.9|29088.6|28997.6|29088.6|28997.6|29023.3|28932.3|901
1653622200000|2022-05-27 03:30:00|29089|28998|29129.5|29038.5|29158.4|29067.4|29081.6|28990.6|992
1653622500000|2022-05-27 03:35:00|29130.1|29039.1|29094.7|29003.7|29131|29040|29078.1|28987.1|818
1653622800000|2022-05-27 03:40:00|29087.9|28996.9|29044.6|28953.6|29095.3|29004.3|29038|28947|748
1653623100000|2022-05-27 03:45:00|29049.6|28958.6|29072.9|28981.9|29083.5|28992.5|29034.6|28943.6|742
1653623400000|2022-05-27 03:50:00|29070.7|28979.7|29070.8|28979.8|29079.7|28988.7|29040.5|28949.5|702
1653623700000|2022-05-27 03:55:00|29070.9|28979.9|29044.1|28953.1|29086.7|28995.7|29044.1|28953.1|731
1653624000000|2022-05-27 04:00:00|29044.7|28953.7|28987.1|28896.1|29064.8|28973.8|28967.9|28876.9|886
1653624300000|2022-05-27 04:05:00|28986.9|28895.9|28995.1|28904.1|29007.3|28916.3|28975.1|28884.1|841
1653624600000|2022-05-27 04:10:00|28995|28904|29049.1|28958.1|29065.9|28974.9|28994.3|28903.3|752
1653624900000|2022-05-27 04:15:00|29050.4|28959.4|29109.7|29018.7|29115.9|29024.9|29050.4|28959.4|838
1653625200000|2022-05-27 04:20:00|29109.5|29018.5|29058.2|28967.2|29120.2|29029.2|29051.1|28960.1|761
1653625500000|2022-05-27 04:25:00|29059|28968|29021.9|28930.9|29059|28968|29018|28927|625
1653625800000|2022-05-27 04:30:00|29021.7|28930.7|28933.1|28842.1|29035|28944|28916.4|28825.4|875
1653626100000|2022-05-27 04:35:00|28936.4|28845.4|28917.6|28826.6|28955|28864|28899.7|28808.7|926
1653626400000|2022-05-27 04:40:00|28920.7|28829.7|28925.2|28834.2|28931.7|28840.7|28887.5|28796.5|792
1653626700000|2022-05-27 04:45:00|28927.1|28836.1|28908.8|28817.8|28929.4|28838.4|28903.8|28812.8|757
1653627000000|2022-05-27 04:50:00|28909.3|28818.3|28953.3|28862.3|28984.4|28893.4|28898.1|28807.1|888
1653627300000|2022-05-27 04:55:00|28949.6|28858.6|28934.9|28843.9|28989.5|28898.5|28907.4|28816.4|884
1653627600000|2022-05-27 05:00:00|28935|28844|28911|28820|28974.5|28883.5|28889.4|28798.4|945
1653627900000|2022-05-27 05:05:00|28910.7|28819.7|29040.4|28949.4|29043|28952|28894.5|28803.5|947
1653628200000|2022-05-27 05:10:00|29041.3|28950.3|29027.1|28936.1|29057.8|28966.8|29011.3|28920.3|970
1653628500000|2022-05-27 05:15:00|29030.4|28939.4|29013.7|28922.7|29046.2|28955.2|28982.4|28891.4|832
1653628800000|2022-05-27 05:20:00|29010.9|28919.9|28984.1|28893.1|29043.5|28952.5|28962.4|28871.4|834
1653629100000|2022-05-27 05:25:00|28984|28893|29019|28928|29044|28953|28973.2|28882.2|931
1653629400000|2022-05-27 05:30:00|29018.5|28927.5|28990.2|28899.2|29027.6|28936.6|28961.2|28870.2|829
1653629700000|2022-05-27 05:35:00|28991.8|28900.8|28781.3|28690.3|28998.5|28907.5|28772.7|28681.7|864
1653630000000|2022-05-27 05:40:00|28787.3|28696.3|28767.5|28676.5|28797|28706|28657|28566|1084
1653630300000|2022-05-27 05:45:00|28770.7|28679.7|28836|28745|28869.7|28778.7|28732.4|28641.4|1100
1653630600000|2022-05-27 05:50:00|28836.3|28745.3|28815.3|28724.3|28851.4|28760.4|28789.9|28698.9|1052
1653630900000|2022-05-27 05:55:00|28814.9|28723.9|28813|28722|28826.7|28735.7|28777|28686|1004
1653631200000|2022-05-27 06:00:00|28812.9|28721.9|28708.7|28617.7|28813|28722|28689.4|28598.4|1021
1653631500000|2022-05-27 06:05:00|28704.8|28613.8|28706.7|28615.7|28729.4|28638.4|28647.7|28556.7|1041
1653631800000|2022-05-27 06:10:00|28706.2|28615.2|28780.5|28689.5|28884.5|28793.5|28694|28603|1060
1653632100000|2022-05-27 06:15:00|28781.5|28690.5|28686.2|28595.2|28807.3|28716.3|28683.8|28592.8|961
1653632400000|2022-05-27 06:20:00|28684.2|28593.2|28758.4|28667.4|28758.4|28667.4|28651.8|28560.8|943
1653632700000|2022-05-27 06:25:00|28760.9|28669.9|28724.7|28633.7|28769.2|28678.2|28672.9|28581.9|887
1653633000000|2022-05-27 06:30:00|28724.3|28633.3|28845.4|28754.4|28858.7|28767.7|28679.3|28588.3|975
1653633300000|2022-05-27 06:35:00|28846.2|28755.2|28882.7|28791.7|28921.9|28830.9|28844.3|28753.3|968
1653633600000|2022-05-27 06:40:00|28882.6|28791.6|28870.5|28779.5|28893.1|28802.1|28833.7|28742.7|873
1653633900000|2022-05-27 06:45:00|28870.7|28779.7|28916.2|28825.2|28937.3|28846.3|28863.5|28772.5|944
1653634200000|2022-05-27 06:50:00|28916.3|28825.3|28912.2|28821.2|28933.7|28842.7|28876.9|28785.9|839
1653634500000|2022-05-27 06:55:00|28913.9|28822.9|28987.3|28896.3|29036.7|28945.7|28885.6|28794.6|993
1653634800000|2022-05-27 07:00:00|28987.1|28896.1|28960.1|28869.1|29036.5|28945.5|28937.8|28846.8|946
1653635100000|2022-05-27 07:05:00|28962.9|28871.9|28956.2|28865.2|28976.2|28885.2|28923.2|28832.2|930
1653635400000|2022-05-27 07:10:00|28958.5|28867.5|28945.1|28854.1|29012.2|28921.2|28935.3|28844.3|994
1653635700000|2022-05-27 07:15:00|28945.2|28854.2|29020.4|28929.4|29058.9|28967.9|28920.6|28829.6|1033
1653636000000|2022-05-27 07:20:00|29020.3|28929.3|29049.8|28958.8|29054|28963|28993.6|28902.6|986
1653636300000|2022-05-27 07:25:00|29046|28955|29173.7|29082.7|29222|29131|29044.5|28953.5|1075
1653636600000|2022-05-27 07:30:00|29174.3|29083.3|29108|29017|29179.1|29088.1|29097|29006|1016
1653636900000|2022-05-27 07:35:00|29107.8|29016.8|29104.9|29013.9|29137.4|29046.4|29099.9|29008.9|852
1653637200000|2022-05-27 07:40:00|29107.6|29016.6|29087.3|28996.3|29113.2|29022.2|29067.3|28976.3|819
1653637500000|2022-05-27 07:45:00|29087.2|28996.2|29033.3|28942.3|29090.5|28999.5|29032.1|28941.1|857
1653637800000|2022-05-27 07:50:00|29033.1|28942.1|29040.4|28949.4|29042.7|28951.7|29007.6|28916.6|839
1653638100000|2022-05-27 07:55:00|29039.9|28948.9|28996.9|28905.9|29056.7|28965.7|28988.7|28897.7|869
1653638400000|2022-05-27 08:00:00|28996.4|28905.4|28843.4|28752.4|28997.3|28906.3|28806.6|28715.6|1012
1653638700000|2022-05-27 08:05:00|28835.5|28744.5|29043.9|28952.9|29082.7|28991.7|28792.2|28701.2|1041
1653639000000|2022-05-27 08:10:00|29040.2|28949.2|29103.4|29012.4|29143.5|29052.5|29034.9|28943.9|994
1653639300000|2022-05-27 08:15:00|29108.3|29017.3|29104.8|29013.8|29144.5|29053.5|29087.1|28996.1|934
1653639600000|2022-05-27 08:20:00|29105.3|29014.3|29034.2|28943.2|29133.2|29042.2|29019.2|28928.2|977
1653639900000|2022-05-27 08:25:00|29033.8|28942.8|29053.4|28962.4|29068.8|28977.8|29030.1|28939.1|865
1653640200000|2022-05-27 08:30:00|29056.5|28965.5|29097.5|29006.5|29110.2|29019.2|29002.8|28911.8|946
1653640500000|2022-05-27 08:35:00|29096.6|29005.6|29095.3|29004.3|29109.8|29018.8|29088.3|28997.3|725
1653640800000|2022-05-27 08:40:00|29093.9|29002.9|29076.8|28985.8|29096.7|29005.7|29043.7|28952.7|768
1653641100000|2022-05-27 08:45:00|29075.3|28984.3|29069.3|28978.3|29096.5|29005.5|29058.4|28967.4|648
1653641400000|2022-05-27 08:50:00|29063.8|28972.8|28976|28885|29082.4|28991.4|28966.2|28875.2|890
1653641700000|2022-05-27 08:55:00|28977.8|28886.8|28954.6|28863.6|29029.6|28938.6|28946.6|28855.6|888
1653642000000|2022-05-27 09:00:00|28952.9|28861.9|28930.7|28839.7|28975.5|28884.5|28921.3|28830.3|867
1653642300000|2022-05-27 09:05:00|28931.1|28840.1|28932.6|28841.6|28951.2|28860.2|28904.6|28813.6|885
1653642600000|2022-05-27 09:10:00|28932.9|28841.9|28934.5|28843.5|28951.6|28860.6|28917.1|28826.1|769
1653642900000|2022-05-27 09:15:00|28939.2|28848.2|28991.7|28900.7|28996.8|28905.8|28917.1|28826.1|845
1653643200000|2022-05-27 09:20:00|28991.8|28900.8|29000.2|28909.2|29044.9|28953.9|28943.8|28852.8|893
1653643500000|2022-05-27 09:25:00|29000.1|28909.1|29031.1|28940.1|29044.8|28953.8|28993|28902|799
1653643800000|2022-05-27 09:30:00|29028.2|28937.2|29059.5|28968.5|29060.1|28969.1|29005.3|28914.3|862
1653644100000|2022-05-27 09:35:00|29059.9|28968.9|29079.3|28988.3|29083.9|28992.9|29040.1|28949.1|836
1653644400000|2022-05-27 09:40:00|29077.2|28986.2|29044.4|28953.4|29092.6|29001.6|29039|28948|845
1653644700000|2022-05-27 09:45:00|29042.9|28951.9|29004.8|28913.8|29046.5|28955.5|28990|28899|648
1653645000000|2022-05-27 09:50:00|29005.4|28914.4|29060.2|28969.2|29069.3|28978.3|28998.8|28907.8|725
1653645300000|2022-05-27 09:55:00|29061.2|28970.2|29052.8|28961.8|29087.9|28996.9|29049.1|28958.1|788
1653645600000|2022-05-27 10:00:00|29052.9|28961.9|28999.8|28908.8|29056|28965|28998.1|28907.1|814
1653645900000|2022-05-27 10:05:00|28994.8|28903.8|28992.3|28901.3|29028.6|28937.6|28962.6|28871.6|919
1653646200000|2022-05-27 10:10:00|28993.1|28902.1|29022.1|28931.1|29044.3|28953.3|28987.5|28896.5|847
1653646500000|2022-05-27 10:15:00|29022.2|28931.2|29047.7|28956.7|29062.6|28971.6|29010.7|28919.7|844
1653646800000|2022-05-27 10:20:00|29047.1|28956.1|28980.2|28889.2|29056.6|28965.6|28973.9|28882.9|831
1653647100000|2022-05-27 10:25:00|28979.3|28888.3|28959.7|28868.7|28983.3|28892.3|28946.1|28855.1|804
1653647400000|2022-05-27 10:30:00|28959.9|28868.9|28902.7|28811.7|28961.6|28870.6|28899.9|28808.9|785
1653647700000|2022-05-27 10:35:00|28903.1|28812.1|28912.1|28821.1|28929.7|28838.7|28893.5|28802.5|828
1653648000000|2022-05-27 10:40:00|28912.3|28821.3|28893|28802|28936.3|28845.3|28867.3|28776.3|883
1653648300000|2022-05-27 10:45:00|28892.1|28801.1|28873.9|28782.9|28916.6|28825.6|28868.8|28777.8|750
1653648600000|2022-05-27 10:50:00|28874.7|28783.7|28877.3|28786.3|28897.4|28806.4|28860|28769|697
1653648900000|2022-05-27 10:55:00|28876.9|28785.9|28842.5|28751.5|28896.8|28805.8|28792.2|28701.2|902
1653649200000|2022-05-27 11:00:00|28842.4|28751.4|28883.2|28792.2|28896.3|28805.3|28818.5|28727.5|803
1653649500000|2022-05-27 11:05:00|28884.5|28793.5|28937.6|28846.6|28971|28880|28877.4|28786.4|877
1653649800000|2022-05-27 11:10:00|28938|28847|28976.2|28885.2|28980.1|28889.1|28921.5|28830.5|713
1653650100000|2022-05-27 11:15:00|28976.1|28885.1|28928.2|28837.2|28999.6|28908.6|28922.1|28831.1|624
1653650400000|2022-05-27 11:20:00|28928.3|28837.3|28968.3|28877.3|28968.3|28877.3|28898|28807|718
1653650700000|2022-05-27 11:25:00|28961.1|28870.1|29038.2|28947.2|29041|28950|28956.4|28865.4|827
1653651000000|2022-05-27 11:30:00|29038|28947|29010.7|28919.7|29061.6|28970.6|28991.6|28900.6|842
1653651300000|2022-05-27 11:35:00|29011.7|28920.7|29022.5|28931.5|29041.7|28950.7|29010.3|28919.3|644
1653651600000|2022-05-27 11:40:00|29021.3|28930.3|28993.2|28902.2|29041.1|28950.1|28982.8|28891.8|689
1653651900000|2022-05-27 11:45:00|28994.3|28903.3|28941.6|28850.6|29006.6|28915.6|28940|28849|668
1653652200000|2022-05-27 11:50:00|28939.7|28848.7|28906.2|28815.2|28947.6|28856.6|28902|28811|806
1653652500000|2022-05-27 11:55:00|28905|28814|28919.8|28828.8|28944.4|28853.4|28902.8|28811.8|719
1653652800000|2022-05-27 12:00:00|28919.3|28828.3|28893.1|28802.1|28919.7|28828.7|28869.5|28778.5|839
1653653100000|2022-05-27 12:05:00|28893.7|28802.7|28934.6|28843.6|28942.7|28851.7|28891.6|28800.6|628
1653653400000|2022-05-27 12:10:00|28934.9|28843.9|28921.5|28830.5|28945.4|28854.4|28876|28785|737
1653653700000|2022-05-27 12:15:00|28920.4|28829.4|28974.1|28883.1|28978.1|28887.1|28886.1|28795.1|719
1653654000000|2022-05-27 12:20:00|28974|28883|29030.4|28939.4|29047.6|28956.6|28972.8|28881.8|803
1653654300000|2022-05-27 12:25:00|29029.1|28938.1|29019.3|28928.3|29055.4|28964.4|28978|28887|902
1653654600000|2022-05-27 12:30:00|29018.6|28927.6|29085.5|28994.5|29144.4|29053.4|28966.1|28875.1|1100
1653654900000|2022-05-27 12:35:00|29087.3|28996.3|29184.4|29093.4|29205.7|29114.7|29086.1|28995.1|1017
1653655200000|2022-05-27 12:40:00|29185.9|29094.9|29266.3|29175.3|29296.4|29205.4|29157.4|29066.4|1069
1653655500000|2022-05-27 12:45:00|29265.9|29174.9|29312.9|29221.9|29331.3|29240.3|29228.2|29137.2|973
1653655800000|2022-05-27 12:50:00|29312.2|29221.2|29245.5|29154.5|29320.3|29229.3|29228.7|29137.7|964
1653656100000|2022-05-27 12:55:00|29245.2|29154.2|29269.3|29178.3|29273.4|29182.4|29195.9|29104.9|892
1653656400000|2022-05-27 13:00:00|29268.3|29177.3|29217.5|29126.5|29279.6|29188.6|29212.7|29121.7|912
1653656700000|2022-05-27 13:05:00|29217.2|29126.2|29215.1|29124.1|29243|29152|29209.8|29118.8|824
1653657000000|2022-05-27 13:10:00|29215.9|29124.9|29261.8|29170.8|29272|29181|29206|29115|797
1653657300000|2022-05-27 13:15:00|29261.5|29170.5|29204.7|29113.7|29299.3|29208.3|29204.7|29113.7|889
1653657600000|2022-05-27 13:20:00|29202.6|29111.6|29151.2|29060.2|29221.8|29130.8|29149.7|29058.7|895
1653657900000|2022-05-27 13:25:00|29153.4|29062.4|29181.3|29090.3|29191|29100|29147.3|29056.3|806
1653658200000|2022-05-27 13:30:00|29178.7|29087.7|29154.6|29063.6|29307.8|29216.8|29152.4|29061.4|1085
1653658500000|2022-05-27 13:35:00|29156.3|29065.3|29259.1|29168.1|29280|29189|29144.3|29053.3|1070
1653658800000|2022-05-27 13:40:00|29258.4|29167.4|29201|29110|29305.3|29214.3|29188.5|29097.5|978
1653659100000|2022-05-27 13:45:00|29205.6|29114.6|29279.6|29188.6|29282.1|29191.1|29171.3|29080.3|955
1653659400000|2022-05-27 13:50:00|29278.6|29187.6|29356.9|29265.9|29374|29283|29258.1|29167.1|973
1653659700000|2022-05-27 13:55:00|29362.9|29271.9|29344.5|29253.5|29392.5|29301.5|29330.4|29239.4|993
1653660000000|2022-05-27 14:00:00|29344.4|29253.4|29313.4|29222.4|29354.9|29263.9|29306|29215|1005
1653660300000|2022-05-27 14:05:00|29313.2|29222.2|29230.8|29139.8|29317.7|29226.7|29222.6|29131.6|992
1653660600000|2022-05-27 14:10:00|29231.3|29140.3|29218.1|29127.1|29265.5|29174.5|29213.8|29122.8|885
1653660900000|2022-05-27 14:15:00|29217.5|29126.5|29178.4|29087.4|29236.7|29145.7|29151.1|29060.1|1009
1653661200000|2022-05-27 14:20:00|29177.7|29086.7|29224.3|29133.3|29232.9|29141.9|29157.7|29066.7|948
1653661500000|2022-05-27 14:25:00|29222.1|29131.1|29186.7|29095.7|29266.8|29175.8|29181.3|29090.3|908
1653661800000|2022-05-27 14:30:00|29185.9|29094.9|29101|29010|29190.9|29099.9|29089.9|28998.9|1012
1653662100000|2022-05-27 14:35:00|29098.2|29007.2|29105.8|29014.8|29120.8|29029.8|29020.2|28929.2|1015
1653662400000|2022-05-27 14:40:00|29106.4|29015.4|28928.3|28837.3|29113|29022|28927.6|28836.6|917
1653662700000|2022-05-27 14:45:00|28933.4|28842.4|28864.1|28773.1|28971.2|28880.2|28814.8|28723.8|1109
1653663000000|2022-05-27 14:50:00|28864.3|28773.3|28822.2|28731.2|28875.2|28784.2|28770.7|28679.7|1063
1653663300000|2022-05-27 14:55:00|28825.7|28734.7|28802|28711|28848.2|28757.2|28783.1|28692.1|1044
1653663600000|2022-05-27 15:00:00|28802.8|28711.8|28680.8|28589.8|28843.7|28752.7|28662.3|28571.3|1019
1653663900000|2022-05-27 15:05:00|28684.1|28593.1|28707.1|28616.1|28766.7|28675.7|28663.2|28572.2|1083
1653664200000|2022-05-27 15:10:00|28706.9|28615.9|28758.6|28667.6|28807.5|28716.5|28706.9|28615.9|1041
1653664500000|2022-05-27 15:15:00|28749.2|28658.2|28861.5|28770.5|28970.2|28879.2|28728.2|28637.2|1082
1653664800000|2022-05-27 15:20:00|28861.7|28770.7|28784.5|28693.5|28869.4|28778.4|28776|28685|1012
1653665100000|2022-05-27 15:25:00|28783.9|28692.9|28826.1|28735.1|28845.8|28754.8|28744.1|28653.1|1021
1653665400000|2022-05-27 15:30:00|28825.7|28734.7|28863.3|28772.3|28914.1|28823.1|28819.9|28728.9|993
1653665700000|2022-05-27 15:35:00|28864.3|28773.3|28868.4|28777.4|28916|28825|28848.4|28757.4|950
1653666000000|2022-05-27 15:40:00|28868.3|28777.3|28896.8|28805.8|28932.5|28841.5|28846.9|28755.9|994
1653666300000|2022-05-27 15:45:00|28896.9|28805.9|28943.4|28852.4|28943.5|28852.5|28881.8|28790.8|1006
1653666600000|2022-05-27 15:50:00|28943.7|28852.7|28917.1|28826.1|28953.6|28862.6|28902.9|28811.9|827
1653666900000|2022-05-27 15:55:00|28915.2|28824.2|28868.5|28777.5|28921.6|28830.6|28819.4|28728.4|849
1653667200000|2022-05-27 16:00:00|28866.9|28775.9|28820.1|28729.1|28907.7|28816.7|28809.6|28718.6|996
1653667500000|2022-05-27 16:05:00|28820.4|28729.4|28816.3|28725.3|28820.4|28729.4|28757.3|28666.3|1023
1653667800000|2022-05-27 16:10:00|28816.2|28725.2|28890.2|28799.2|28941.9|28850.9|28816.2|28725.2|898
1653668100000|2022-05-27 16:15:00|28890.4|28799.4|28852.1|28761.1|28894.9|28803.9|28832.2|28741.2|884
1653668400000|2022-05-27 16:20:00|28847.9|28756.9|28783.4|28692.4|28875.1|28784.1|28755.5|28664.5|924
1653668700000|2022-05-27 16:25:00|28785.1|28694.1|28732.2|28641.2|28802.8|28711.8|28727.6|28636.6|915
1653669000000|2022-05-27 16:30:00|28733.2|28642.2|28751.4|28660.4|28767.3|28676.3|28702.7|28611.7|965
1653669300000|2022-05-27 16:35:00|28754.9|28663.9|28750.7|28659.7|28780.7|28689.7|28700|28609|879
1653669600000|2022-05-27 16:40:00|28751.3|28660.3|28798.1|28707.1|28810.8|28719.8|28750.3|28659.3|933
1653669900000|2022-05-27 16:45:00|28798.8|28707.8|28830.4|28739.4|28848.3|28757.3|28787.1|28696.1|900
1653670200000|2022-05-27 16:50:00|28828.9|28737.9|28697.3|28606.3|28841.7|28750.7|28670.9|28579.9|934
1653670500000|2022-05-27 16:55:00|28698.1|28607.1|28745|28654|28766.1|28675.1|28697.9|28606.9|926
1653670800000|2022-05-27 17:00:00|28744.9|28653.9|28780.3|28689.3|28781.7|28690.7|28705.1|28614.1|930
1653671100000|2022-05-27 17:05:00|28781.2|28690.2|28822.5|28731.5|28822.5|28731.5|28757.7|28666.7|930
1653671400000|2022-05-27 17:10:00|28820.1|28729.1|28797.1|28706.1|28870|28779|28776.1|28685.1|934
1653671700000|2022-05-27 17:15:00|28796.6|28705.6|28554.5|28463.5|28805.1|28714.1|28439.3|28348.3|1038
1653672000000|2022-05-27 17:20:00|28555.4|28464.4|28460.3|28369.3|28563.3|28472.3|28382|28291|1068
1653672300000|2022-05-27 17:25:00|28458.3|28367.3|28567|28476|28620.7|28529.7|28458.3|28367.3|1063
1653672600000|2022-05-27 17:30:00|28571.5|28480.5|28438.7|28347.7|28621.8|28530.8|28382.4|28291.4|996
1653672900000|2022-05-27 17:35:00|28438.6|28347.6|28484.2|28393.2|28514.6|28423.6|28417.2|28326.2|1070
1653673200000|2022-05-27 17:40:00|28484.8|28393.8|28432.5|28341.5|28501|28410|28402.5|28311.5|999
1653673500000|2022-05-27 17:45:00|28431.1|28340.1|28440.9|28349.9|28464.6|28373.6|28386.7|28295.7|1071
1653673800000|2022-05-27 17:50:00|28439.6|28348.6|28449.4|28358.4|28506.4|28415.4|28434.5|28343.5|818
1653674100000|2022-05-27 17:55:00|28455|28364|28386.8|28295.8|28455|28364|28348.3|28257.3|1021
1653674400000|2022-05-27 18:00:00|28390|28299|28479.8|28388.8|28487.2|28396.2|28320.7|28229.7|1046
1653674700000|2022-05-27 18:05:00|28477.7|28386.7|28487.4|28396.4|28496.9|28405.9|28443.2|28352.2|918
1653675000000|2022-05-27 18:10:00|28487.3|28396.3|28405.8|28314.8|28493.6|28402.6|28399.2|28308.2|865
1653675300000|2022-05-27 18:15:00|28406|28315|28367.7|28276.7|28450.1|28359.1|28330.5|28239.5|972
1653675600000|2022-05-27 18:20:00|28368.5|28277.5|28344.7|28253.7|28406.1|28315.1|28337.8|28246.8|955
1653675900000|2022-05-27 18:25:00|28344.1|28253.1|28326.2|28235.2|28349.1|28258.1|28297.3|28206.3|975
1653676200000|2022-05-27 18:30:00|28326.1|28235.1|28397.6|28306.6|28400.6|28309.6|28326|28235|986
1653676500000|2022-05-27 18:35:00|28397.3|28306.3|28427.8|28336.8|28456.1|28365.1|28379.5|28288.5|995
1653676800000|2022-05-27 18:40:00|28426.6|28335.6|28339.9|28248.9|28438.3|28347.3|28302|28211|957
1653677100000|2022-05-27 18:45:00|28337.8|28246.8|28434.1|28343.1|28434.1|28343.1|28307.9|28216.9|1069
1653677400000|2022-05-27 18:50:00|28435.2|28344.2|28433.6|28342.6|28457.4|28366.4|28399.7|28308.7|1044
1653677700000|2022-05-27 18:55:00|28429.2|28338.2|28480|28389|28488.4|28397.4|28428.5|28337.5|958
1653678000000|2022-05-27 19:00:00|28480.4|28389.4|28492.1|28401.1|28547|28456|28433.9|28342.9|1020
1653678300000|2022-05-27 19:05:00|28491.9|28400.9|28513.5|28422.5|28530.8|28439.8|28489.2|28398.2|909
1653678600000|2022-05-27 19:10:00|28514.8|28423.8|28475.6|28384.6|28517.9|28426.9|28443.1|28352.1|948
1653678900000|2022-05-27 19:15:00|28478.7|28387.7|28444|28353|28500.3|28409.3|28434.8|28343.8|949
1653679200000|2022-05-27 19:20:00|28444.3|28353.3|28508.2|28417.2|28511.3|28420.3|28439.4|28348.4|904
1653679500000|2022-05-27 19:25:00|28508.9|28417.9|28525|28434|28544.6|28453.6|28507.8|28416.8|853
1653679800000|2022-05-27 19:30:00|28530.2|28439.2|28548.3|28457.3|28601.5|28510.5|28517.8|28426.8|990
1653680100000|2022-05-27 19:35:00|28547.7|28456.7|28567|28476|28582.1|28491.1|28530.9|28439.9|868
1653680400000|2022-05-27 19:40:00|28566.4|28475.4|28603.2|28512.2|28604.3|28513.3|28545.1|28454.1|951
1653680700000|2022-05-27 19:45:00|28604.3|28513.3|28683.2|28592.2|28708.3|28617.3|28551|28460|863
1653681000000|2022-05-27 19:50:00|28686.5|28595.5|29001.1|28910.1|29001.1|28910.1|28686.5|28595.5|1141
1653681300000|2022-05-27 19:55:00|29007.8|28916.8|28893.2|28802.2|29055.5|28964.5|28865.3|28774.3|1070
1653681600000|2022-05-27 20:00:00|28896.1|28805.1|28994.1|28903.1|29001.4|28910.4|28761.8|28670.8|1070
1653681900000|2022-05-27 20:05:00|28993.7|28902.7|28994|28903|29026.8|28935.8|28957.4|28866.4|992
1653682200000|2022-05-27 20:10:00|28995.1|28904.1|28868.6|28777.6|28995.1|28904.1|28852.4|28761.4|1001
1653682500000|2022-05-27 20:15:00|28875.2|28784.2|28917.9|28826.9|28938.9|28847.9|28868.1|28777.1|932
1653682800000|2022-05-27 20:20:00|28919|28828|28968.6|28877.6|28968.9|28877.9|28889|28798|969
1653683100000|2022-05-27 20:25:00|28963.2|28872.2|28942.7|28851.7|28971.2|28880.2|28915.7|28824.7|858
1653683400000|2022-05-27 20:30:00|28942.6|28851.6|28899.7|28808.7|28942.6|28851.6|28882|28791|845
1653683700000|2022-05-27 20:35:00|28901.5|28810.5|28867.2|28776.2|28907.3|28816.3|28864.6|28773.6|814
1653684000000|2022-05-27 20:40:00|28864.6|28773.6|28869.7|28778.7|28879.4|28788.4|28854.9|28763.9|552
1653684300000|2022-05-27 20:45:00|28869.4|28778.4|28859.2|28768.2|28875.7|28784.7|28844|28753|659
1653684600000|2022-05-27 20:50:00|28859|28768|28810.8|28719.8|28870.7|28779.7|28810.4|28719.4|734
1653684900000|2022-05-27 20:55:00|28807.9|28716.9|28785.7|28694.7|28821.7|28730.7|28785.4|28694.4|577
1653721200000|2022-05-28 07:00:00|28885.9|28794.9|28901.6|28810.6|28907.4|28816.4|28885.4|28794.4|550
1653721500000|2022-05-28 07:05:00|28902|28811|28888.7|28797.7|28902.4|28811.4|28882.7|28791.7|473
1653721800000|2022-05-28 07:10:00|28888.8|28797.8|28869.2|28778.2|28889.5|28798.5|28857.2|28766.2|369
1653722100000|2022-05-28 07:15:00|28869.1|28778.1|28864.7|28773.7|28869.4|28778.4|28847.9|28756.9|533
1653722400000|2022-05-28 07:20:00|28864.6|28773.6|28854.5|28763.5|28866.1|28775.1|28852.6|28761.6|493
1653722700000|2022-05-28 07:25:00|28854.6|28763.6|28869.3|28778.3|28881.5|28790.5|28854.3|28763.3|619
1653723000000|2022-05-28 07:30:00|28870.2|28779.2|28852.4|28761.4|28878.3|28787.3|28847.5|28756.5|483
1653723300000|2022-05-28 07:35:00|28852.3|28761.3|28862.4|28771.4|28863.1|28772.1|28852.3|28761.3|428
1653723600000|2022-05-28 07:40:00|28862.6|28771.6|28846.6|28755.6|28867.8|28776.8|28842.6|28751.6|569
1653723900000|2022-05-28 07:45:00|28846.7|28755.7|28858.9|28767.9|28859.2|28768.2|28846.2|28755.2|419
1653724200000|2022-05-28 07:50:00|28858.8|28767.8|28909|28818|28911.9|28820.9|28858.8|28767.8|642
1653724500000|2022-05-28 07:55:00|28908.9|28817.9|28906.7|28815.7|28924.7|28833.7|28904.3|28813.3|453
1653724800000|2022-05-28 08:00:00|28906.8|28815.8|28918.9|28827.9|28940.3|28849.3|28901.2|28810.2|684
1653725100000|2022-05-28 08:05:00|28918.5|28827.5|28914.6|28823.6|28924.6|28833.6|28913.2|28822.2|457
1653725400000|2022-05-28 08:10:00|28915.3|28824.3|28910.4|28819.4|28917|28826|28908.4|28817.4|488
1653725700000|2022-05-28 08:15:00|28909.9|28818.9|28897.3|28806.3|28910.8|28819.8|28893.7|28802.7|387
1653726000000|2022-05-28 08:20:00|28896.5|28805.5|28876.9|28785.9|28903.6|28812.6|28876.3|28785.3|332
1653726300000|2022-05-28 08:25:00|28876.8|28785.8|28868.3|28777.3|28883.2|28792.2|28863.1|28772.1|244
1653726600000|2022-05-28 08:30:00|28868|28777|28812.7|28721.7|28868.1|28777.1|28800.2|28709.2|658
1653726900000|2022-05-28 08:35:00|28812.6|28721.6|28863.3|28772.3|28865|28774|28811.9|28720.9|564
1653727200000|2022-05-28 08:40:00|28862.2|28771.2|28898.8|28807.8|28900.1|28809.1|28853.8|28762.8|520
1653727500000|2022-05-28 08:45:00|28899.7|28808.7|28882.3|28791.3|28919.3|28828.3|28880.3|28789.3|493
1653727800000|2022-05-28 08:50:00|28881.8|28790.8|28862.9|28771.9|28884.9|28793.9|28862|28771|370
1653728100000|2022-05-28 08:55:00|28863.6|28772.6|28859.9|28768.9|28878.5|28787.5|28858.4|28767.4|456
1653728400000|2022-05-28 09:00:00|28860.3|28769.3|28861.9|28770.9|28869.1|28778.1|28846.8|28755.8|463
1653728700000|2022-05-28 09:05:00|28862.1|28771.1|28849.8|28758.8|28863.7|28772.7|28840.2|28749.2|525
1653729000000|2022-05-28 09:10:00|28850|28759|28880.3|28789.3|28883.4|28792.4|28849.7|28758.7|371
1653729300000|2022-05-28 09:15:00|28879.9|28788.9|28886|28795|28892.4|28801.4|28875.2|28784.2|502
1653729600000|2022-05-28 09:20:00|28886.1|28795.1|28897.6|28806.6|28897.7|28806.7|28876.3|28785.3|491
1653729900000|2022-05-28 09:25:00|28897.7|28806.7|28867.1|28776.1|28898|28807|28867|28776|414
1653730200000|2022-05-28 09:30:00|28867.7|28776.7|28831.9|28740.9|28870.1|28779.1|28828.3|28737.3|435
1653730500000|2022-05-28 09:35:00|28831.8|28740.8|28825.8|28734.8|28837.3|28746.3|28819.6|28728.6|532
1653730800000|2022-05-28 09:40:00|28825.9|28734.9|28812.3|28721.3|28827.2|28736.2|28812.3|28721.3|434
1653731100000|2022-05-28 09:45:00|28811.9|28720.9|28819.7|28728.7|28821.8|28730.8|28793.1|28702.1|460
1653731400000|2022-05-28 09:50:00|28819.8|28728.8|28833.5|28742.5|28838.5|28747.5|28819.1|28728.1|317
1653731700000|2022-05-28 09:55:00|28833.6|28742.6|28826.2|28735.2|28833.9|28742.9|28815.3|28724.3|357
1653732000000|2022-05-28 10:00:00|28825|28734|28815.9|28724.9|28834.9|28743.9|28811.1|28720.1|391
1653732300000|2022-05-28 10:05:00|28816.1|28725.1|28806.3|28715.3|28825.1|28734.1|28804.3|28713.3|424
1653732600000|2022-05-28 10:10:00|28806.2|28715.2|28802.9|28711.9|28812.1|28721.1|28798.9|28707.9|424
1653732900000|2022-05-28 10:15:00|28802.8|28711.8|28802.3|28711.3|28818.2|28727.2|28800.7|28709.7|515
1653733200000|2022-05-28 10:20:00|28802.5|28711.5|28859.6|28768.6|28870.7|28779.7|28798.8|28707.8|437
1653733500000|2022-05-28 10:25:00|28860|28769|28865.5|28774.5|28872.1|28781.1|28860|28769|475
1653733800000|2022-05-28 10:30:00|28865.3|28774.3|28849.3|28758.3|28870.1|28779.1|28846.7|28755.7|251
1653734100000|2022-05-28 10:35:00|28849.4|28758.4|28831.2|28740.2|28849.8|28758.8|28831|28740|224
1653734400000|2022-05-28 10:40:00|28830.9|28739.9|28814|28723|28830.9|28739.9|28812|28721|196
1653734700000|2022-05-28 10:45:00|28813.9|28722.9|28832.9|28741.9|28834.9|28743.9|28813.2|28722.2|434
1653735000000|2022-05-28 10:50:00|28832.5|28741.5|28843.4|28752.4|28850.5|28759.5|28832.5|28741.5|405
1653735300000|2022-05-28 10:55:00|28843.6|28752.6|28828.1|28737.1|28845.7|28754.7|28822.3|28731.3|311
1653735600000|2022-05-28 11:00:00|28827.5|28736.5|28804|28713|28828.8|28737.8|28798.4|28707.4|307
1653735900000|2022-05-28 11:05:00|28804.4|28713.4|28842.1|28751.1|28844.1|28753.1|28803.7|28712.7|329
1653736200000|2022-05-28 11:10:00|28841.9|28750.9|28893|28802|28895.8|28804.8|28833|28742|712
1653736500000|2022-05-28 11:15:00|28893.1|28802.1|28885.7|28794.7|28893.7|28802.7|28870.8|28779.8|486
1653736800000|2022-05-28 11:20:00|28884.8|28793.8|28931|28840|28937.6|28846.6|28876.9|28785.9|607
1653737100000|2022-05-28 11:25:00|28931.2|28840.2|28922.5|28831.5|28932.5|28841.5|28903|28812|664
1653737400000|2022-05-28 11:30:00|28923.3|28832.3|28879.2|28788.2|28924.3|28833.3|28869.3|28778.3|652
1653737700000|2022-05-28 11:35:00|28879.3|28788.3|28892.7|28801.7|28893.6|28802.6|28872.6|28781.6|507
1653738000000|2022-05-28 11:40:00|28893.2|28802.2|28889.1|28798.1|28903.3|28812.3|28887.9|28796.9|406
1653738300000|2022-05-28 11:45:00|28889.3|28798.3|28876.8|28785.8|28898|28807|28876.1|28785.1|376
1653738600000|2022-05-28 11:50:00|28876.2|28785.2|28862.5|28771.5|28877.4|28786.4|28860.5|28769.5|440
1653738900000|2022-05-28 11:55:00|28862.4|28771.4|28848|28757|28862.5|28771.5|28846.2|28755.2|426
1653739200000|2022-05-28 12:00:00|28847.6|28756.6|28866.8|28775.8|28869.9|28778.9|28841|28750|540
1653739500000|2022-05-28 12:05:00|28866.7|28775.7|28873.6|28782.6|28875.1|28784.1|28858.1|28767.1|345
1653739800000|2022-05-28 12:10:00|28873.7|28782.7|28815.5|28724.5|28874.6|28783.6|28814.1|28723.1|323
1653740100000|2022-05-28 12:15:00|28815.7|28724.7|28838.6|28747.6|28843.5|28752.5|28815.7|28724.7|520
1653740400000|2022-05-28 12:20:00|28838.5|28747.5|28886|28795|28891|28800|28838.3|28747.3|561
1653740700000|2022-05-28 12:25:00|28886.2|28795.2|28931.3|28840.3|28939.6|28848.6|28883.6|28792.6|659
1653741000000|2022-05-28 12:30:00|28931.2|28840.2|28933.3|28842.3|28941.4|28850.4|28919.7|28828.7|581
1653741300000|2022-05-28 12:35:00|28933.1|28842.1|28933.2|28842.2|28942.7|28851.7|28930.1|28839.1|404
1653741600000|2022-05-28 12:40:00|28930.4|28839.4|28947.2|28856.2|28954.9|28863.9|28928.4|28837.4|588
1653741900000|2022-05-28 12:45:00|28947.1|28856.1|28951.8|28860.8|28954|28863|28946.3|28855.3|284
1653742200000|2022-05-28 12:50:00|28951.6|28860.6|29030.7|28939.7|29044.2|28953.2|28951|28860|705
1653742500000|2022-05-28 12:55:00|29033.8|28942.8|29006.2|28915.2|29040.6|28949.6|29000|28909|685
1653742800000|2022-05-28 13:00:00|29005.8|28914.8|28978.9|28887.9|29015.2|28924.2|28971.3|28880.3|541
1653743100000|2022-05-28 13:05:00|28978.8|28887.8|29003.9|28912.9|29025.2|28934.2|28971.8|28880.8|495
1653743400000|2022-05-28 13:10:00|29003.6|28912.6|29058.2|28967.2|29069|28978|29003.5|28912.5|666
1653743700000|2022-05-28 13:15:00|29058.3|28967.3|29195.5|29104.5|29245.3|29154.3|29058.3|28967.3|904
1653744000000|2022-05-28 13:20:00|29194.9|29103.9|29157|29066|29196.8|29105.8|29156.9|29065.9|707
1653744300000|2022-05-28 13:25:00|29156.5|29065.5|29115.3|29024.3|29158.1|29067.1|29100.2|29009.2|677
1653744600000|2022-05-28 13:30:00|29114.2|29023.2|29080|28989|29116|29025|29020|28929|793
1653744900000|2022-05-28 13:35:00|29079.5|28988.5|29113.8|29022.8|29131|29040|29075|28984|637
1653745200000|2022-05-28 13:40:00|29115.4|29024.4|29074.3|28983.3|29135.4|29044.4|29071.4|28980.4|653
1653745500000|2022-05-28 13:45:00|29073.8|28982.8|29091.1|29000.1|29093.2|29002.2|29073.3|28982.3|614
1653745800000|2022-05-28 13:50:00|29090.8|28999.8|29089.8|28998.8|29092.9|29001.9|29074.5|28983.5|542
1653746100000|2022-05-28 13:55:00|29090|28999|29092.2|29001.2|29093.2|29002.2|29083.4|28992.4|432
1653746400000|2022-05-28 14:00:00|29092.1|29001.1|29108.1|29017.1|29115.7|29024.7|29092|29001|532
1653746700000|2022-05-28 14:05:00|29108.7|29017.7|29070.9|28979.9|29111.6|29020.6|29070.1|28979.1|539
1653747000000|2022-05-28 14:10:00|29071|28980|29019.9|28928.9|29071|28980|29016.4|28925.4|554
1653747300000|2022-05-28 14:15:00|29020.1|28929.1|29021.5|28930.5|29025.7|28934.7|28999.8|28908.8|536
1653747600000|2022-05-28 14:20:00|29021.6|28930.6|29023.2|28932.2|29034.2|28943.2|29009.3|28918.3|554
1653747900000|2022-05-28 14:25:00|29023.1|28932.1|29019.6|28928.6|29025.6|28934.6|29008.7|28917.7|587
1653748200000|2022-05-28 14:30:00|29019.4|28928.4|29042.3|28951.3|29046.6|28955.6|29013.7|28922.7|525
1653748500000|2022-05-28 14:35:00|29042.2|28951.2|29017.8|28926.8|29046.3|28955.3|29012.1|28921.1|331
1653748800000|2022-05-28 14:40:00|29015.2|28924.2|29016.6|28925.6|29023.6|28932.6|29004.8|28913.8|445
1653749100000|2022-05-28 14:45:00|29016.5|28925.5|28960.2|28869.2|29016.5|28925.5|28951.5|28860.5|589
1653749400000|2022-05-28 14:50:00|28960.5|28869.5|28984.8|28893.8|28989.3|28898.3|28960.5|28869.5|487
1653749700000|2022-05-28 14:55:00|28984.2|28893.2|28976.8|28885.8|28991.1|28900.1|28974.7|28883.7|346
1653750000000|2022-05-28 15:00:00|28976.7|28885.7|28956.6|28865.6|28982|28891|28918.1|28827.1|616
1653750300000|2022-05-28 15:05:00|28956.4|28865.4|28961.9|28870.9|28983|28892|28955.1|28864.1|511
1653750600000|2022-05-28 15:10:00|28962.5|28871.5|28971|28880|28972|28881|28955.1|28864.1|345
1653750900000|2022-05-28 15:15:00|28970.8|28879.8|28969.4|28878.4|28989.9|28898.9|28968.2|28877.2|346
1653751200000|2022-05-28 15:20:00|28967.7|28876.7|28998.9|28907.9|29000.2|28909.2|28966.7|28875.7|505
1653751500000|2022-05-28 15:25:00|28999|28908|29014.9|28923.9|29018.2|28927.2|28993.9|28902.9|454
1653751800000|2022-05-28 15:30:00|29014.8|28923.8|29090.1|28999.1|29090.1|28999.1|29014.6|28923.6|779
1653752100000|2022-05-28 15:35:00|29090.2|28999.2|29066.5|28975.5|29098.9|29007.9|29064.3|28973.3|625
1653752400000|2022-05-28 15:40:00|29066.6|28975.6|29039.1|28948.1|29066.8|28975.8|29036.2|28945.2|486
1653752700000|2022-05-28 15:45:00|29039.2|28948.2|29024.6|28933.6|29043|28952|29021.3|28930.3|420
1653753000000|2022-05-28 15:50:00|29024.2|28933.2|29051.3|28960.3|29066.3|28975.3|29024.2|28933.2|506
1653753300000|2022-05-28 15:55:00|29051.4|28960.4|29017.1|28926.1|29053|28962|29012.6|28921.6|334
1653753600000|2022-05-28 16:00:00|29016.9|28925.9|29025.3|28934.3|29026.6|28935.6|28989.9|28898.9|672
1653753900000|2022-05-28 16:05:00|29025.2|28934.2|29023.8|28932.8|29027.7|28936.7|29015|28924|502
1653754200000|2022-05-28 16:10:00|29023.5|28932.5|29007.5|28916.5|29031.9|28940.9|29006.5|28915.5|347
1653754500000|2022-05-28 16:15:00|29007.2|28916.2|29003.2|28912.2|29008.1|28917.1|28976.2|28885.2|558
1653754800000|2022-05-28 16:20:00|29003.3|28912.3|29045.4|28954.4|29045.6|28954.6|29001.8|28910.8|515
1653755100000|2022-05-28 16:25:00|29045|28954|29056|28965|29066.9|28975.9|29042.8|28951.8|494
1653755400000|2022-05-28 16:30:00|29056.2|28965.2|29061.4|28970.4|29064.4|28973.4|29053.1|28962.1|475
1653755700000|2022-05-28 16:35:00|29061.3|28970.3|29041|28950|29064.6|28973.6|29041|28950|384
1653756000000|2022-05-28 16:40:00|29040.9|28949.9|29015|28924|29041|28950|29013.7|28922.7|232
1653756300000|2022-05-28 16:45:00|29015.5|28924.5|29025.2|28934.2|29033.5|28942.5|29015.5|28924.5|257
1653756600000|2022-05-28 16:50:00|29025.1|28934.1|28982.5|28891.5|29025.5|28934.5|28977.1|28886.1|431
1653756900000|2022-05-28 16:55:00|28982|28891|28937.4|28846.4|28983.8|28892.8|28934.8|28843.8|451
1653757200000|2022-05-28 17:00:00|28937.3|28846.3|28901.8|28810.8|28941.5|28850.5|28900.2|28809.2|459
1653757500000|2022-05-28 17:05:00|28902|28811|28863|28772|28902.1|28811.1|28862.1|28771.1|277
1653757800000|2022-05-28 17:10:00|28862.1|28771.1|28855.7|28764.7|28863.1|28772.1|28852.6|28761.6|380
1653758100000|2022-05-28 17:15:00|28855.8|28764.8|28959.5|28868.5|29038.4|28947.4|28821.8|28730.8|1032
1653758400000|2022-05-28 17:20:00|28959.7|28868.7|28902.2|28811.2|28995.7|28904.7|28883.8|28792.8|770
1653758700000|2022-05-28 17:25:00|28904.4|28813.4|28913|28822|28915.4|28824.4|28870.1|28779.1|685
1653759000000|2022-05-28 17:30:00|28912.2|28821.2|28915.6|28824.6|28932.5|28841.5|28896.8|28805.8|638
1653759300000|2022-05-28 17:35:00|28915.7|28824.7|28885.8|28794.8|28931.1|28840.1|28882.4|28791.4|573
1653759600000|2022-05-28 17:40:00|28885.6|28794.6|28912.4|28821.4|28915.5|28824.5|28883.2|28792.2|508
1653759900000|2022-05-28 17:45:00|28912.5|28821.5|28904.8|28813.8|28925.2|28834.2|28888.3|28797.3|508
1653760200000|2022-05-28 17:50:00|28904.3|28813.3|28897.6|28806.6|28908.1|28817.1|28893|28802|397
1653760500000|2022-05-28 17:55:00|28897.7|28806.7|28909.8|28818.8|28917|28826|28897.4|28806.4|517
1653760800000|2022-05-28 18:00:00|28909.9|28818.9|28930.6|28839.6|28933.6|28842.6|28909.9|28818.9|429
1653761100000|2022-05-28 18:05:00|28930.7|28839.7|28934.8|28843.8|28940.7|28849.7|28918.2|28827.2|427
1653761400000|2022-05-28 18:10:00|28934.1|28843.1|28941.7|28850.7|28944.1|28853.1|28926|28835|516
1653761700000|2022-05-28 18:15:00|28941.3|28850.3|28958.9|28867.9|28961.7|28870.7|28936.1|28845.1|425
1653762000000|2022-05-28 18:20:00|28959|28868|28962.4|28871.4|28969.6|28878.6|28958.6|28867.6|370
1653762300000|2022-05-28 18:25:00|28962.3|28871.3|28968|28877|28979.7|28888.7|28961.9|28870.9|471
1653762600000|2022-05-28 18:30:00|28967.8|28876.8|28987.1|28896.1|28992.3|28901.3|28966.7|28875.7|379
1653762900000|2022-05-28 18:35:00|28987.2|28896.2|28999.7|28908.7|29006.3|28915.3|28986.4|28895.4|462
1653763200000|2022-05-28 18:40:00|28999.1|28908.1|28978.6|28887.6|29001.9|28910.9|28973.2|28882.2|344
1653763500000|2022-05-28 18:45:00|28978.3|28887.3|28996.1|28905.1|28997.2|28906.2|28978.1|28887.1|376
1653763800000|2022-05-28 18:50:00|28996.2|28905.2|29012.2|28921.2|29021.2|28930.2|28990.9|28899.9|437
1653764100000|2022-05-28 18:55:00|29012.1|28921.1|29030.1|28939.1|29040.8|28949.8|29001.9|28910.9|484
1653764400000|2022-05-28 19:00:00|29032.1|28941.1|29022.2|28931.2|29040.3|28949.3|29017.1|28926.1|492
1653764700000|2022-05-28 19:05:00|29022.1|28931.1|29013.4|28922.4|29025.4|28934.4|29007|28916|325
1653765000000|2022-05-28 19:10:00|29013.6|28922.6|28999.3|28908.3|29015|28924|28998.2|28907.2|254
1653765300000|2022-05-28 19:15:00|28999.4|28908.4|28989.8|28898.8|29002.5|28911.5|28982.4|28891.4|239
1653765600000|2022-05-28 19:20:00|28990|28899|28993|28902|28993.2|28902.2|28989|28898|292
1653765900000|2022-05-28 19:25:00|28992.9|28901.9|28975.9|28884.9|28992.9|28901.9|28974.1|28883.1|425
1653766200000|2022-05-28 19:30:00|28976.1|28885.1|28971.1|28880.1|28983.5|28892.5|28969.1|28878.1|286
1653766500000|2022-05-28 19:35:00|28971.2|28880.2|28996.5|28905.5|28997.5|28906.5|28970.4|28879.4|526
1653766800000|2022-05-28 19:40:00|28996.6|28905.6|29011.2|28920.2|29013.8|28922.8|28996.6|28905.6|310
1653767100000|2022-05-28 19:45:00|29011.3|28920.3|29048.4|28957.4|29048.4|28957.4|29011.3|28920.3|580
1653767400000|2022-05-28 19:50:00|29048.6|28957.6|29072.9|28981.9|29080|28989|29048.5|28957.5|476
1653767700000|2022-05-28 19:55:00|29072.2|28981.2|29048.7|28957.7|29072.9|28981.9|29046.4|28955.4|440
1653768000000|2022-05-28 20:00:00|29049|28958|29036.3|28945.3|29049|28958|29029.7|28938.7|416
1653768300000|2022-05-28 20:05:00|29036.6|28945.6|29042.2|28951.2|29044.4|28953.4|29030.9|28939.9|315
1653768600000|2022-05-28 20:10:00|29042.1|28951.1|29033.1|28942.1|29045.8|28954.8|29030.2|28939.2|379
1653768900000|2022-05-28 20:15:00|29033.2|28942.2|29054.3|28963.3|29056|28965|29033.2|28942.2|349
1653769200000|2022-05-28 20:20:00|29055|28964|29035.2|28944.2|29058.5|28967.5|29028.7|28937.7|307
1653769500000|2022-05-28 20:25:00|29034.9|28943.9|29037.8|28946.8|29042.6|28951.6|29022.9|28931.9|406
1653769800000|2022-05-28 20:30:00|29037.7|28946.7|29026.2|28935.2|29039.2|28948.2|29021.8|28930.8|428
1653770100000|2022-05-28 20:35:00|29026.1|28935.1|29030.1|28939.1|29031.6|28940.6|29011.3|28920.3|360
1653770400000|2022-05-28 20:40:00|29031|28940|29026.6|28935.6|29036.2|28945.2|29026.6|28935.6|377
1653770700000|2022-05-28 20:45:00|29026.7|28935.7|29024.8|28933.8|29027.8|28936.8|29017.2|28926.2|254
1653771000000|2022-05-28 20:50:00|29024.9|28933.9|29040.3|28949.3|29041.3|28950.3|29024.8|28933.8|365
1653771300000|2022-05-28 20:55:00|29040.5|28949.5|29043.4|28952.4|29044.1|28953.1|29021.5|28930.5|397
1653771600000|2022-05-28 21:00:00|29042.9|28951.9|29049.4|28958.4|29057.7|28966.7|29041.6|28950.6|443
1653771900000|2022-05-28 21:05:00|29054|28963|29043.6|28952.6|29072.5|28981.5|29041|28950|548
1653772200000|2022-05-28 21:10:00|29043.5|28952.5|29041.4|28950.4|29047.4|28956.4|29037.5|28946.5|280
1653772500000|2022-05-28 21:15:00|29040.5|28949.5|29051.8|28960.8|29052.9|28961.9|29039|28948|246
1653772800000|2022-05-28 21:20:00|29052.3|28961.3|29020.1|28929.1|29056.1|28965.1|29019.9|28928.9|288
1653773100000|2022-05-28 21:25:00|29020.2|28929.2|29035.1|28944.1|29043.6|28952.6|29020.1|28929.1|326
1653773400000|2022-05-28 21:30:00|29035.2|28944.2|29035.4|28944.4|29035.8|28944.8|29034|28943|125
1653773700000|2022-05-28 21:35:00|29035.5|28944.5|29036.5|28945.5|29036.9|28945.9|29032.2|28941.2|132
1653774000000|2022-05-28 21:40:00|29036.6|28945.6|29045.6|28954.6|29046.5|28955.5|29035.1|28944.1|210
1653774300000|2022-05-28 21:45:00|29045.5|28954.5|29044.6|28953.6|29045.7|28954.7|29040.2|28949.2|147
1653774600000|2022-05-28 21:50:00|29043.9|28952.9|29046.2|28955.2|29046.6|28955.6|29035.3|28944.3|215
1653774900000|2022-05-28 21:55:00|29046.6|28955.6|29037.9|28946.9|29057.6|28966.6|29034.4|28943.4|271
1653775200000|2022-05-28 22:00:00|29037.8|28946.8|29000.3|28909.3|29037.8|28946.8|28981.1|28890.1|438
1653775500000|2022-05-28 22:05:00|29000|28909|29011.2|28920.2|29013.7|28922.7|29000|28909|215
1653775800000|2022-05-28 22:10:00|29013.2|28922.2|29028.6|28937.6|29037.6|28946.6|29013.2|28922.2|292
1653776100000|2022-05-28 22:15:00|29027.7|28936.7|28993.6|28902.6|29029.1|28938.1|28992.3|28901.3|347
1653776400000|2022-05-28 22:20:00|28992.9|28901.9|29001.7|28910.7|29004.1|28913.1|28992.8|28901.8|310
1653776700000|2022-05-28 22:25:00|29001.2|28910.2|29008|28917|29010.7|28919.7|28997.7|28906.7|353
1653777000000|2022-05-28 22:30:00|29007.7|28916.7|29009.2|28918.2|29011.8|28920.8|28995.1|28904.1|301
1653777300000|2022-05-28 22:35:00|29009|28918|29029.5|28938.5|29030.7|28939.7|29009|28918|433
1653777600000|2022-05-28 22:40:00|29030.5|28939.5|29044.1|28953.1|29044.1|28953.1|29021.1|28930.1|447
1653777900000|2022-05-28 22:45:00|29044.2|28953.2|29046.4|28955.4|29056.4|28965.4|29037.7|28946.7|409
1653778200000|2022-05-28 22:50:00|29046.3|28955.3|29037.1|28946.1|29048.9|28957.9|29034|28943|367
1653778500000|2022-05-28 22:55:00|29037.2|28946.2|29016.8|28925.8|29041.8|28950.8|29012.2|28921.2|437
1653778800000|2022-05-28 23:00:00|29016.7|28925.7|29029.8|28938.8|29033.9|28942.9|29015|28924|300
1653779100000|2022-05-28 23:05:00|29030.2|28939.2|29054.2|28963.2|29054.3|28963.3|29029.8|28938.8|410
1653779400000|2022-05-28 23:10:00|29054.3|28963.3|29118.1|29027.1|29131|29040|29053.4|28962.4|690
1653779700000|2022-05-28 23:15:00|29118.4|29027.4|29102.8|29011.8|29125.7|29034.7|29102.2|29011.2|524
1653780000000|2022-05-28 23:20:00|29102.9|29011.9|29099|29008|29110.7|29019.7|29091|29000|508
1653780300000|2022-05-28 23:25:00|29099.2|29008.2|29126.4|29035.4|29133.1|29042.1|29098.8|29007.8|563
1653780600000|2022-05-28 23:30:00|29126.5|29035.5|29119.9|29028.9|29132|29041|29103.1|29012.1|496
1653780900000|2022-05-28 23:35:00|29117.6|29026.6|29115.1|29024.1|29126.1|29035.1|29113.2|29022.2|471
1653781200000|2022-05-28 23:40:00|29114.9|29023.9|29120|29029|29131.1|29040.1|29111.8|29020.8|389
1653781500000|2022-05-28 23:45:00|29120.6|29029.6|29091.6|29000.6|29167.6|29076.6|29077.3|28986.3|558
1653781800000|2022-05-28 23:50:00|29091.3|29000.3|29067.3|28976.3|29091.5|29000.5|29055.5|28964.5|396
1653782100000|2022-05-28 23:55:00|29067.4|28976.4|29057|28966|29067.4|28976.4|29053.4|28962.4|294
1653782400000|2022-05-29 00:00:00|29059.3|28968.3|29021.6|28930.6|29062.6|28971.6|29017|28926|521
1653782700000|2022-05-29 00:05:00|29022.2|28931.2|29053.2|28962.2|29055.9|28964.9|29017.8|28926.8|437
1653783000000|2022-05-29 00:10:00|29053.3|28962.3|29045.4|28954.4|29060.1|28969.1|29045.2|28954.2|332
1653783300000|2022-05-29 00:15:00|29044.3|28953.3|29041.7|28950.7|29044.5|28953.5|29013.7|28922.7|455
1653783600000|2022-05-29 00:20:00|29041.3|28950.3|29033.9|28942.9|29041.7|28950.7|29016.6|28925.6|405
1653783900000|2022-05-29 00:25:00|29034|28943|29036.3|28945.3|29049.3|28958.3|29027.3|28936.3|478
1653784200000|2022-05-29 00:30:00|29036.4|28945.4|29023.7|28932.7|29042.6|28951.6|29021.1|28930.1|326
1653784500000|2022-05-29 00:35:00|29023.9|28932.9|29021.5|28930.5|29033.4|28942.4|29019.6|28928.6|336
1653784800000|2022-05-29 00:40:00|29020.7|28929.7|29014.2|28923.2|29021.5|28930.5|28999.8|28908.8|427
1653785100000|2022-05-29 00:45:00|29014.1|28923.1|29026|28935|29030.9|28939.9|29006.4|28915.4|406
1653785400000|2022-05-29 00:50:00|29026.1|28935.1|29044.2|28953.2|29052.8|28961.8|29025.7|28934.7|418
1653785700000|2022-05-29 00:55:00|29044.1|28953.1|29036.1|28945.1|29046.6|28955.6|29029.1|28938.1|309
1653786000000|2022-05-29 01:00:00|29032.4|28941.4|29000.3|28909.3|29033.1|28942.1|28994.7|28903.7|466
1653786300000|2022-05-29 01:05:00|29000.1|28909.1|29012.7|28921.7|29012.8|28921.8|28992.7|28901.7|384
1653786600000|2022-05-29 01:10:00|29012.3|28921.3|28996.2|28905.2|29016.7|28925.7|28995.4|28904.4|445
1653786900000|2022-05-29 01:15:00|28996.4|28905.4|29031.3|28940.3|29036.5|28945.5|28996.3|28905.3|509
1653787200000|2022-05-29 01:20:00|29031|28940|29045.7|28954.7|29045.9|28954.9|29019|28928|533
1653787500000|2022-05-29 01:25:00|29046.1|28955.1|29018.8|28927.8|29046.1|28955.1|29018.5|28927.5|408
1653787800000|2022-05-29 01:30:00|29018.5|28927.5|28939.5|28848.5|29018.8|28927.8|28934.9|28843.9|442
1653788100000|2022-05-29 01:35:00|28939.6|28848.6|28971.4|28880.4|28975.5|28884.5|28939.6|28848.6|500
1653788400000|2022-05-29 01:40:00|28970.5|28879.5|28945.4|28854.4|28975.4|28884.4|28933.6|28842.6|495
1653788700000|2022-05-29 01:45:00|28945.2|28854.2|28948.4|28857.4|28953.3|28862.3|28942.4|28851.4|336
1653789000000|2022-05-29 01:50:00|28948.3|28857.3|28945.6|28854.6|28950.7|28859.7|28924.7|28833.7|316
1653789300000|2022-05-29 01:55:00|28945.7|28854.7|28944.7|28853.7|28959.1|28868.1|28942.9|28851.9|441
1653789600000|2022-05-29 02:00:00|28944.8|28853.8|28928|28837|28945|28854|28917.6|28826.6|479
1653789900000|2022-05-29 02:05:00|28927.8|28836.8|28909.1|28818.1|28932.7|28841.7|28905.1|28814.1|424
1653790200000|2022-05-29 02:10:00|28909.2|28818.2|28890|28799|28909.6|28818.6|28866.4|28775.4|639
1653790500000|2022-05-29 02:15:00|28890.5|28799.5|28896.6|28805.6|28928.6|28837.6|28880|28789|608
1653790800000|2022-05-29 02:20:00|28897.4|28806.4|28878.6|28787.6|28909|28818|28864.7|28773.7|610
1653791100000|2022-05-29 02:25:00|28879|28788|28897.2|28806.2|28897.4|28806.4|28869.2|28778.2|458
1653791400000|2022-05-29 02:30:00|28897.1|28806.1|28901.5|28810.5|28907.6|28816.6|28889|28798|581
1653791700000|2022-05-29 02:35:00|28901.9|28810.9|28915.8|28824.8|28925.2|28834.2|28900.8|28809.8|558
1653792000000|2022-05-29 02:40:00|28915.7|28824.7|28918.7|28827.7|28926.8|28835.8|28915.4|28824.4|440
1653792300000|2022-05-29 02:45:00|28918.8|28827.8|28912.7|28821.7|28922.2|28831.2|28902.3|28811.3|431
1653792600000|2022-05-29 02:50:00|28913|28822|28932|28841|28934|28843|28912.2|28821.2|453
1653792900000|2022-05-29 02:55:00|28932.4|28841.4|28927|28836|28933.7|28842.7|28921.6|28830.6|403
1653793200000|2022-05-29 03:00:00|28926.8|28835.8|28913.4|28822.4|28931.3|28840.3|28909.3|28818.3|370
1653793500000|2022-05-29 03:05:00|28913.3|28822.3|28914.8|28823.8|28917.8|28826.8|28902.3|28811.3|298
1653793800000|2022-05-29 03:10:00|28914.9|28823.9|28964.5|28873.5|28967|28876|28913.7|28822.7|704
1653794100000|2022-05-29 03:15:00|28963.8|28872.8|28947.9|28856.9|28966.3|28875.3|28947.2|28856.2|439
1653794400000|2022-05-29 03:20:00|28948.4|28857.4|28958.4|28867.4|28959.9|28868.9|28947.8|28856.8|419
1653794700000|2022-05-29 03:25:00|28958.7|28867.7|28963.8|28872.8|28967.7|28876.7|28955.4|28864.4|476
1653795000000|2022-05-29 03:30:00|28963.6|28872.6|28957.4|28866.4|28973.1|28882.1|28956|28865|376
1653795300000|2022-05-29 03:35:00|28957.3|28866.3|28965.7|28874.7|28976.9|28885.9|28956.4|28865.4|449
1653795600000|2022-05-29 03:40:00|28965.8|28874.8|28976|28885|28978.7|28887.7|28954.4|28863.4|512
1653795900000|2022-05-29 03:45:00|28976.4|28885.4|28966.6|28875.6|28976.9|28885.9|28964.5|28873.5|465
1653796200000|2022-05-29 03:50:00|28965|28874|28986|28895|28988.9|28897.9|28965|28874|564
1653796500000|2022-05-29 03:55:00|28985.8|28894.8|29003.3|28912.3|29014.9|28923.9|28978.8|28887.8|473
1653796800000|2022-05-29 04:00:00|29003.1|28912.1|28986.1|28895.1|29005.4|28914.4|28985.8|28894.8|323
1653797100000|2022-05-29 04:05:00|28986|28895|29001.6|28910.6|29001.9|28910.9|28984.9|28893.9|421
1653797400000|2022-05-29 04:10:00|29001.5|28910.5|29000.5|28909.5|29004.5|28913.5|28996|28905|453
1653797700000|2022-05-29 04:15:00|28999.7|28908.7|28980.2|28889.2|29000.1|28909.1|28978.5|28887.5|303
1653798000000|2022-05-29 04:20:00|28980.5|28889.5|28966.5|28875.5|28981.9|28890.9|28963.7|28872.7|216
1653798300000|2022-05-29 04:25:00|28966.1|28875.1|28968.9|28877.9|28969.1|28878.1|28946.4|28855.4|394
1653798600000|2022-05-29 04:30:00|28968.7|28877.7|28965.9|28874.9|28968.8|28877.8|28961.1|28870.1|203
1653798900000|2022-05-29 04:35:00|28965.8|28874.8|28969.9|28878.9|28975.1|28884.1|28961.7|28870.7|292
1653799200000|2022-05-29 04:40:00|28970|28879|28990.9|28899.9|28991.3|28900.3|28969.9|28878.9|416
1653799500000|2022-05-29 04:45:00|28991|28900|28989.5|28898.5|28998.6|28907.6|28984.6|28893.6|313
1653799800000|2022-05-29 04:50:00|28989.7|28898.7|28972.2|28881.2|28990.2|28899.2|28972.1|28881.1|247
1653800100000|2022-05-29 04:55:00|28972.1|28881.1|28962.5|28871.5|28979.2|28888.2|28960.7|28869.7|341
1653800400000|2022-05-29 05:00:00|28961.2|28870.2|28968.9|28877.9|28969.2|28878.2|28956|28865|323
1653800700000|2022-05-29 05:05:00|28968.8|28877.8|28973.3|28882.3|28974.8|28883.8|28958|28867|289
1653801000000|2022-05-29 05:10:00|28973.1|28882.1|28970.5|28879.5|28976.3|28885.3|28968.3|28877.3|320
1653801300000|2022-05-29 05:15:00|28970.4|28879.4|29004.9|28913.9|29005.3|28914.3|28970.1|28879.1|464
1653801600000|2022-05-29 05:20:00|29005.1|28914.1|29002.9|28911.9|29005.1|28914.1|28993|28902|213
1653801900000|2022-05-29 05:25:00|29003.1|28912.1|29017.4|28926.4|29018.8|28927.8|28996.8|28905.8|404
1653802200000|2022-05-29 05:30:00|29017.3|28926.3|29033|28942|29034|28943|29011.7|28920.7|424
1653802500000|2022-05-29 05:35:00|29033.1|28942.1|29016.8|28925.8|29033.2|28942.2|29015.3|28924.3|381
1653802800000|2022-05-29 05:40:00|29016.9|28925.9|29034.5|28943.5|29043.7|28952.7|29011.7|28920.7|304
1653803100000|2022-05-29 05:45:00|29034.8|28943.8|29036.3|28945.3|29039.6|28948.6|29031.9|28940.9|476
1653803400000|2022-05-29 05:50:00|29036.4|28945.4|29026.6|28935.6|29037|28946|29021.7|28930.7|312
1653803700000|2022-05-29 05:55:00|29026.9|28935.9|29058.4|28967.4|29059.2|28968.2|29010.4|28919.4|546
1653804000000|2022-05-29 06:00:00|29058.6|28967.6|29063.7|28972.7|29078.2|28987.2|29058.1|28967.1|509
1653804300000|2022-05-29 06:05:00|29063.6|28972.6|29041|28950|29064.8|28973.8|29039.9|28948.9|252
1653804600000|2022-05-29 06:10:00|29040.8|28949.8|29038.4|28947.4|29042.1|28951.1|29030.7|28939.7|264
1653804900000|2022-05-29 06:15:00|29039.1|28948.1|29013.5|28922.5|29039.3|28948.3|29013.5|28922.5|308
1653805200000|2022-05-29 06:20:00|29013.2|28922.2|29023.3|28932.3|29026.9|28935.9|29013.2|28922.2|226
1653805500000|2022-05-29 06:25:00|29023.5|28932.5|29033.2|28942.2|29039.5|28948.5|29022.6|28931.6|418
1653805800000|2022-05-29 06:30:00|29033|28942|29025.8|28934.8|29035.5|28944.5|29024.3|28933.3|379
1653806100000|2022-05-29 06:35:00|29026.3|28935.3|29030.4|28939.4|29032.9|28941.9|29022.8|28931.8|307
1653806400000|2022-05-29 06:40:00|29030.5|28939.5|29049.7|28958.7|29057.2|28966.2|29030.4|28939.4|386
1653806700000|2022-05-29 06:45:00|29049.8|28958.8|29045.3|28954.3|29057.5|28966.5|29039.9|28948.9|500
1653807000000|2022-05-29 06:50:00|29045.5|28954.5|29053.6|28962.6|29058.1|28967.1|29043.3|28952.3|558
1653807300000|2022-05-29 06:55:00|29054.1|28963.1|29052.6|28961.6|29054.3|28963.3|29047.3|28956.3|345
1653807600000|2022-05-29 07:00:00|29052.9|28961.9|29051.1|28960.1|29058.9|28967.9|29049.5|28958.5|428
1653807900000|2022-05-29 07:05:00|29050.9|28959.9|29038.8|28947.8|29052.4|28961.4|29037.6|28946.6|239
1653808200000|2022-05-29 07:10:00|29038.9|28947.9|29035.3|28944.3|29039.8|28948.8|29028.5|28937.5|177
1653808500000|2022-05-29 07:15:00|29035.4|28944.4|29025.1|28934.1|29036.4|28945.4|29023|28932|305
1653808800000|2022-05-29 07:20:00|29024.8|28933.8|29028.5|28937.5|29033.1|28942.1|29024.8|28933.8|168
1653809100000|2022-05-29 07:25:00|29028.6|28937.6|29045|28954|29048.7|28957.7|29025.9|28934.9|428
1653809400000|2022-05-29 07:30:00|29045.1|28954.1|29030.8|28939.8|29053.6|28962.6|29030.7|28939.7|460
1653809700000|2022-05-29 07:35:00|29031|28940|29027.9|28936.9|29037.7|28946.7|29026.1|28935.1|257
1653810000000|2022-05-29 07:40:00|29028|28937|29029|28938|29031.7|28940.7|29026.6|28935.6|174
1653810300000|2022-05-29 07:45:00|29028.9|28937.9|29025.6|28934.6|29032.6|28941.6|29024|28933|255
1653810600000|2022-05-29 07:50:00|29025.4|28934.4|29023.5|28932.5|29034.7|28943.7|29022.5|28931.5|399
1653810900000|2022-05-29 07:55:00|29023.6|28932.6|29032.1|28941.1|29033.3|28942.3|29020.9|28929.9|170
1653811200000|2022-05-29 08:00:00|29032.2|28941.2|29026.8|28935.8|29033.9|28942.9|29015.6|28924.6|559
1653811500000|2022-05-29 08:05:00|29027.3|28936.3|29036.5|28945.5|29037.9|28946.9|29020.3|28929.3|523
1653811800000|2022-05-29 08:10:00|29036.6|28945.6|29036.8|28945.8|29040.3|28949.3|29033.2|28942.2|371
1653812100000|2022-05-29 08:15:00|29036.2|28945.2|29068.9|28977.9|29076.5|28985.5|29035.8|28944.8|688
1653812400000|2022-05-29 08:20:00|29069|28978|29138.7|29047.7|29146.2|29055.2|29069|28978|690
1653812700000|2022-05-29 08:25:00|29138.8|29047.8|29169.8|29078.8|29189.8|29098.8|29123.6|29032.6|783
1653813000000|2022-05-29 08:30:00|29169.9|29078.9|29123.1|29032.1|29195.7|29104.7|29122.4|29031.4|757
1653813300000|2022-05-29 08:35:00|29122.7|29031.7|29116.2|29025.2|29128.7|29037.7|29102.5|29011.5|634
1653813600000|2022-05-29 08:40:00|29116.5|29025.5|29116.8|29025.8|29118.6|29027.6|29107.9|29016.9|486
1653813900000|2022-05-29 08:45:00|29114.1|29023.1|29102.6|29011.6|29115.2|29024.2|29098.9|29007.9|481
1653814200000|2022-05-29 08:50:00|29102.7|29011.7|29082.3|28991.3|29106.2|29015.2|29074.9|28983.9|502
1653814500000|2022-05-29 08:55:00|29082.5|28991.5|29082.2|28991.2|29099.4|29008.4|29081.7|28990.7|458
1653814800000|2022-05-29 09:00:00|29082.1|28991.1|29083.7|28992.7|29093.6|29002.6|29081.7|28990.7|224
1653815100000|2022-05-29 09:05:00|29083.8|28992.8|29044.6|28953.6|29084.1|28993.1|29025|28934|459
1653815400000|2022-05-29 09:10:00|29043.9|28952.9|29046.3|28955.3|29054.6|28963.6|29040.6|28949.6|356
1653815700000|2022-05-29 09:15:00|29045.3|28954.3|28998.9|28907.9|29058.3|28967.3|28991|28900|306
1653816000000|2022-05-29 09:20:00|28998|28907|28985.7|28894.7|28999.9|28908.9|28977.9|28886.9|578
1653816300000|2022-05-29 09:25:00|28985.2|28894.2|29007.7|28916.7|29019.9|28928.9|28984.7|28893.7|651
1653816600000|2022-05-29 09:30:00|29007.8|28916.8|28989.2|28898.2|29016.7|28925.7|28989|28898|563
1653816900000|2022-05-29 09:35:00|28989.3|28898.3|29025.6|28934.6|29026|28935|28985.9|28894.9|406
1653817200000|2022-05-29 09:40:00|29025.4|28934.4|29013.4|28922.4|29026.1|28935.1|29012.2|28921.2|436
1653817500000|2022-05-29 09:45:00|29013.2|28922.2|29024.5|28933.5|29029.2|28938.2|29013.2|28922.2|449
1653817800000|2022-05-29 09:50:00|29024.6|28933.6|29028.9|28937.9|29035|28944|29019.3|28928.3|403
1653818100000|2022-05-29 09:55:00|29029.1|28938.1|29014.4|28923.4|29032.5|28941.5|28999.3|28908.3|407
1653818400000|2022-05-29 10:00:00|29013.9|28922.9|29042.5|28951.5|29048.1|28957.1|29013.3|28922.3|598
1653818700000|2022-05-29 10:05:00|29042|28951|29111.4|29020.4|29118.8|29027.8|29042|28951|653
1653819000000|2022-05-29 10:10:00|29111.1|29020.1|29127.6|29036.6|29154|29063|29104.9|29013.9|708
1653819300000|2022-05-29 10:15:00|29126.8|29035.8|29184.1|29093.1|29224.3|29133.3|29125.7|29034.7|789
1653819600000|2022-05-29 10:20:00|29185|29094|29167.7|29076.7|29192.3|29101.3|29160.4|29069.4|699
1653819900000|2022-05-29 10:25:00|29167.5|29076.5|29133.4|29042.4|29167.8|29076.8|29132.6|29041.6|598
1653820200000|2022-05-29 10:30:00|29133.6|29042.6|29158.7|29067.7|29170.6|29079.6|29132.6|29041.6|697
1653820500000|2022-05-29 10:35:00|29158.8|29067.8|29145.7|29054.7|29169.8|29078.8|29141.3|29050.3|593
1653820800000|2022-05-29 10:40:00|29145.1|29054.1|29152.1|29061.1|29153.2|29062.2|29137.8|29046.8|585
1653821100000|2022-05-29 10:45:00|29151.5|29060.5|29131.9|29040.9|29154.7|29063.7|29131.9|29040.9|474
1653821400000|2022-05-29 10:50:00|29131.6|29040.6|29124.9|29033.9|29134.5|29043.5|29123.4|29032.4|346
1653821700000|2022-05-29 10:55:00|29125|29034|29177.2|29086.2|29182.4|29091.4|29125|29034|655
1653822000000|2022-05-29 11:00:00|29177.5|29086.5|29210.8|29119.8|29226.5|29135.5|29177.5|29086.5|695
1653822300000|2022-05-29 11:05:00|29210.9|29119.9|29215.9|29124.9|29224.8|29133.8|29210.9|29119.9|613
1653822600000|2022-05-29 11:10:00|29215.8|29124.8|29146.1|29055.1|29215.8|29124.8|29136.9|29045.9|568
1653822900000|2022-05-29 11:15:00|29147.5|29056.5|29176.7|29085.7|29181.3|29090.3|29147.5|29056.5|588
1653823200000|2022-05-29 11:20:00|29177|29086|29218.2|29127.2|29220.7|29129.7|29175.1|29084.1|716
1653823500000|2022-05-29 11:25:00|29218.3|29127.3|29203.8|29112.8|29243.8|29152.8|29203.8|29112.8|667
1653823800000|2022-05-29 11:30:00|29203.7|29112.7|29207|29116|29218.8|29127.8|29202.9|29111.9|618
1653824100000|2022-05-29 11:35:00|29207.1|29116.1|29210.4|29119.4|29224.5|29133.5|29206.6|29115.6|529
1653824400000|2022-05-29 11:40:00|29210.5|29119.5|29201|29110|29220.7|29129.7|29197.6|29106.6|612
1653824700000|2022-05-29 11:45:00|29200.8|29109.8|29229.5|29138.5|29241.5|29150.5|29194.3|29103.3|654
1653825000000|2022-05-29 11:50:00|29229.8|29138.8|29222.1|29131.1|29229.9|29138.9|29213.1|29122.1|491
1653825300000|2022-05-29 11:55:00|29222.3|29131.3|29239.1|29148.1|29250.3|29159.3|29221.9|29130.9|733
1653825600000|2022-05-29 12:00:00|29240.4|29149.4|29233.8|29142.8|29247.1|29156.1|29225.4|29134.4|581
1653825900000|2022-05-29 12:05:00|29233.5|29142.5|29327.2|29236.2|29380.7|29289.7|29231.1|29140.1|863
1653826200000|2022-05-29 12:10:00|29327.9|29236.9|29441.4|29350.4|29486|29395|29326.9|29235.9|900
1653826500000|2022-05-29 12:15:00|29440.9|29349.9|29378.5|29287.5|29458.5|29367.5|29369.2|29278.2|861
1653826800000|2022-05-29 12:20:00|29378.8|29287.8|29404.9|29313.9|29419.1|29328.1|29362.4|29271.4|806
1653827100000|2022-05-29 12:25:00|29405.1|29314.1|29388.2|29297.2|29418.3|29327.3|29381.3|29290.3|734
1653827400000|2022-05-29 12:30:00|29388.7|29297.7|29377.5|29286.5|29399.4|29308.4|29375.3|29284.3|701
1653827700000|2022-05-29 12:35:00|29377.1|29286.1|29368.5|29277.5|29387.9|29296.9|29362|29271|548
1653828000000|2022-05-29 12:40:00|29368.6|29277.6|29358.6|29267.6|29368.8|29277.8|29348.7|29257.7|565
1653828300000|2022-05-29 12:45:00|29358.7|29267.7|29412.2|29321.2|29438.9|29347.9|29352.1|29261.1|736
1653828600000|2022-05-29 12:50:00|29412.3|29321.3|29440.7|29349.7|29448.8|29357.8|29412.1|29321.1|719
1653828900000|2022-05-29 12:55:00|29440.3|29349.3|29400.3|29309.3|29465.2|29374.2|29389.9|29298.9|738
1653829200000|2022-05-29 13:00:00|29400.7|29309.7|29422.7|29331.7|29439.8|29348.8|29400.5|29309.5|724
1653829500000|2022-05-29 13:05:00|29422.8|29331.8|29390.7|29299.7|29479.7|29388.7|29390.3|29299.3|716
1653829800000|2022-05-29 13:10:00|29390.9|29299.9|29345.2|29254.2|29390.9|29299.9|29342.3|29251.3|649
1653830100000|2022-05-29 13:15:00|29345|29254|29360.9|29269.9|29380.1|29289.1|29342.1|29251.1|744
1653830400000|2022-05-29 13:20:00|29360.6|29269.6|29363.8|29272.8|29379.1|29288.1|29359.3|29268.3|660
1653830700000|2022-05-29 13:25:00|29363.7|29272.7|29388.8|29297.8|29399.4|29308.4|29363|29272|575
1653831000000|2022-05-29 13:30:00|29388.9|29297.9|29378.5|29287.5|29401.9|29310.9|29377.9|29286.9|544
1653831300000|2022-05-29 13:35:00|29378.6|29287.6|29402.1|29311.1|29406|29315|29378|29287|584
1653831600000|2022-05-29 13:40:00|29402.3|29311.3|29404.2|29313.2|29408.4|29317.4|29384.6|29293.6|478
1653831900000|2022-05-29 13:45:00|29404.3|29313.3|29367.7|29276.7|29408.3|29317.3|29367.7|29276.7|478
1653832200000|2022-05-29 13:50:00|29368|29277|29344.5|29253.5|29373.7|29282.7|29344.2|29253.2|475
1653832500000|2022-05-29 13:55:00|29344.2|29253.2|29352.4|29261.4|29358.7|29267.7|29336.4|29245.4|562
1653832800000|2022-05-29 14:00:00|29352.3|29261.3|29339.5|29248.5|29365.5|29274.5|29339.3|29248.3|631
1653833100000|2022-05-29 14:05:00|29339.6|29248.6|29332.7|29241.7|29350.8|29259.8|29327.3|29236.3|681
1653833400000|2022-05-29 14:10:00|29332.8|29241.8|29343.5|29252.5|29345.8|29254.8|29330.9|29239.9|527
1653833700000|2022-05-29 14:15:00|29343.8|29252.8|29355.2|29264.2|29362.4|29271.4|29340.6|29249.6|636
1653834000000|2022-05-29 14:20:00|29354.8|29263.8|29380.6|29289.6|29397.9|29306.9|29347|29256|563
1653834300000|2022-05-29 14:25:00|29380.4|29289.4|29377.6|29286.6|29386.2|29295.2|29373.4|29282.4|293
1653834600000|2022-05-29 14:30:00|29377.5|29286.5|29354.7|29263.7|29386|29295|29354.7|29263.7|369
1653834900000|2022-05-29 14:35:00|29354.1|29263.1|29354.1|29263.1|29359.1|29268.1|29353.1|29262.1|264
1653835200000|2022-05-29 14:40:00|29353.7|29262.7|29347.4|29256.4|29354.6|29263.6|29343.3|29252.3|291
1653835500000|2022-05-29 14:45:00|29347.2|29256.2|29354.3|29263.3|29361.3|29270.3|29342.5|29251.5|483
1653835800000|2022-05-29 14:50:00|29354.2|29263.2|29344.4|29253.4|29358.8|29267.8|29342.7|29251.7|450
1653836100000|2022-05-29 14:55:00|29344.2|29253.2|29319.1|29228.1|29346.5|29255.5|29310.7|29219.7|537
1653836400000|2022-05-29 15:00:00|29318.3|29227.3|29200.5|29109.5|29318.9|29227.9|29194.2|29103.2|840
1653836700000|2022-05-29 15:05:00|29201.1|29110.1|29255.5|29164.5|29267.6|29176.6|29195|29104|662
1653837000000|2022-05-29 15:10:00|29255.4|29164.4|29261.8|29170.8|29261.9|29170.9|29236.3|29145.3|667
1653837300000|2022-05-29 15:15:00|29261.7|29170.7|29205.7|29114.7|29261.7|29170.7|29201.7|29110.7|687
1653837600000|2022-05-29 15:20:00|29205.9|29114.9|29221.9|29130.9|29225.7|29134.7|29204|29113|477
1653837900000|2022-05-29 15:25:00|29230.9|29139.9|29227.7|29136.7|29246.1|29155.1|29223.9|29132.9|568
1653838200000|2022-05-29 15:30:00|29227|29136|29192|29101|29241.6|29150.6|29191.9|29100.9|564
1653838500000|2022-05-29 15:35:00|29192.1|29101.1|29220.2|29129.2|29220.2|29129.2|29191.5|29100.5|736
1653838800000|2022-05-29 15:40:00|29220.5|29129.5|29232.9|29141.9|29236.5|29145.5|29209.2|29118.2|562
1653839100000|2022-05-29 15:45:00|29233|29142|29221.5|29130.5|29234.2|29143.2|29214.4|29123.4|583
1653839400000|2022-05-29 15:50:00|29221.4|29130.4|29241.7|29150.7|29249.5|29158.5|29220.9|29129.9|515
1653839700000|2022-05-29 15:55:00|29241.6|29150.6|29235.7|29144.7|29254.4|29163.4|29230.4|29139.4|440
1653840000000|2022-05-29 16:00:00|29235.8|29144.8|29281.6|29190.6|29283.2|29192.2|29234.4|29143.4|683
1653840300000|2022-05-29 16:05:00|29281.3|29190.3|29263|29172|29284.4|29193.4|29253.8|29162.8|502
1653840600000|2022-05-29 16:10:00|29262.9|29171.9|29264.6|29173.6|29269.5|29178.5|29257.4|29166.4|429
1653840900000|2022-05-29 16:15:00|29264.2|29173.2|29308.9|29217.9|29312.2|29221.2|29258.6|29167.6|608
1653841200000|2022-05-29 16:20:00|29309.1|29218.1|29345.6|29254.6|29346.3|29255.3|29302.2|29211.2|649
1653841500000|2022-05-29 16:25:00|29345.7|29254.7|29329.2|29238.2|29349.6|29258.6|29327.3|29236.3|492
1653841800000|2022-05-29 16:30:00|29328.7|29237.7|29340.5|29249.5|29353.4|29262.4|29326.8|29235.8|497
1653842100000|2022-05-29 16:35:00|29340.8|29249.8|29337.1|29246.1|29344.1|29253.1|29319.8|29228.8|616
1653842400000|2022-05-29 16:40:00|29338.3|29247.3|29329.2|29238.2|29359|29268|29318.1|29227.1|660
1653842700000|2022-05-29 16:45:00|29329.3|29238.3|29313.1|29222.1|29332.5|29241.5|29311.1|29220.1|514
1653843000000|2022-05-29 16:50:00|29313.7|29222.7|29303.8|29212.8|29317.1|29226.1|29284|29193|464
1653843300000|2022-05-29 16:55:00|29303.9|29212.9|29303.4|29212.4|29304.8|29213.8|29291.7|29200.7|417
1653843600000|2022-05-29 17:00:00|29303.3|29212.3|29306.2|29215.2|29306.7|29215.7|29293.2|29202.2|499
1653843900000|2022-05-29 17:05:00|29306.6|29215.6|29309.7|29218.7|29312.1|29221.1|29302.6|29211.6|434
1653844200000|2022-05-29 17:10:00|29309.6|29218.6|29309.9|29218.9|29314.2|29223.2|29305.2|29214.2|445
1653844500000|2022-05-29 17:15:00|29310|29219|29291.7|29200.7|29320.1|29229.1|29291.1|29200.1|580
1653844800000|2022-05-29 17:20:00|29291.5|29200.5|29269.8|29178.8|29295.3|29204.3|29269.6|29178.6|475
1653845100000|2022-05-29 17:25:00|29268.9|29177.9|29345.9|29254.9|29348.5|29257.5|29268.9|29177.9|522
1653845400000|2022-05-29 17:30:00|29346|29255|29361.6|29270.6|29375.7|29284.7|29346|29255|558
1653845700000|2022-05-29 17:35:00|29361.4|29270.4|29344.8|29253.8|29362.3|29271.3|29341.9|29250.9|606
1653846000000|2022-05-29 17:40:00|29344.9|29253.9|29343.3|29252.3|29347.4|29256.4|29339.2|29248.2|540
1653846300000|2022-05-29 17:45:00|29343.4|29252.4|29276.6|29185.6|29343.8|29252.8|29275.1|29184.1|587
1653846600000|2022-05-29 17:50:00|29276.8|29185.8|29228.7|29137.7|29281.1|29190.1|29211.4|29120.4|650
1653846900000|2022-05-29 17:55:00|29229.3|29138.3|29242.2|29151.2|29247.3|29156.3|29220.9|29129.9|649
1653847200000|2022-05-29 18:00:00|29242.7|29151.7|29256|29165|29259.3|29168.3|29238.9|29147.9|369
1653847500000|2022-05-29 18:05:00|29255.7|29164.7|29260.4|29169.4|29263.3|29172.3|29246.6|29155.6|443
1653847800000|2022-05-29 18:10:00|29260.1|29169.1|29243.2|29152.2|29261.8|29170.8|29237.9|29146.9|521
1653848100000|2022-05-29 18:15:00|29243.1|29152.1|29235.6|29144.6|29252.4|29161.4|29234.5|29143.5|366
1653848400000|2022-05-29 18:20:00|29235.7|29144.7|29249.4|29158.4|29249.7|29158.7|29233.6|29142.6|372
1653848700000|2022-05-29 18:25:00|29249.6|29158.6|29246.9|29155.9|29256.1|29165.1|29237.2|29146.2|442
1653849000000|2022-05-29 18:30:00|29247|29156|29250.6|29159.6|29254.7|29163.7|29247|29156|346
1653849300000|2022-05-29 18:35:00|29250.9|29159.9|29241.9|29150.9|29252.5|29161.5|29240.2|29149.2|371
1653849600000|2022-05-29 18:40:00|29241.4|29150.4|29214.4|29123.4|29242.6|29151.6|29207.6|29116.6|547
1653849900000|2022-05-29 18:45:00|29214.9|29123.9|29226.9|29135.9|29232.2|29141.2|29214.9|29123.9|568
1653850200000|2022-05-29 18:50:00|29226.7|29135.7|29219.1|29128.1|29226.9|29135.9|29197.4|29106.4|586
1653850500000|2022-05-29 18:55:00|29217.2|29126.2|29184.7|29093.7|29219.2|29128.2|29181.9|29090.9|628
1653850800000|2022-05-29 19:00:00|29185.2|29094.2|29155.7|29064.7|29203|29112|29140.1|29049.1|592
1653851100000|2022-05-29 19:05:00|29155.8|29064.8|29129.5|29038.5|29163.1|29072.1|29115.2|29024.2|681
1653851400000|2022-05-29 19:10:00|29129.7|29038.7|29138.6|29047.6|29147|29056|29125.9|29034.9|610
1653851700000|2022-05-29 19:15:00|29138|29047|29098.5|29007.5|29140.2|29049.2|29098.5|29007.5|608
1653852000000|2022-05-29 19:20:00|29098.4|29007.4|29144.8|29053.8|29146.9|29055.9|29098.1|29007.1|575
1653852300000|2022-05-29 19:25:00|29144.7|29053.7|29120.3|29029.3|29146.9|29055.9|29118.6|29027.6|454
1653852600000|2022-05-29 19:30:00|29120.4|29029.4|29131.5|29040.5|29138|29047|29119.8|29028.8|535
1653852900000|2022-05-29 19:35:00|29131.3|29040.3|29143.3|29022.3|29159.2|29049.8|29131.3|29018.1|591
1653853200000|2022-05-29 19:40:00|29142.9|29021.9|29145|29024|29147.2|29026.2|29140.9|29019.9|360
1653853500000|2022-05-29 19:45:00|29145.2|29024.2|29150|29029|29157|29036|29145.2|29024.2|418
1653853800000|2022-05-29 19:50:00|29149|29028|29152.5|29031.5|29154.5|29033.5|29131.9|29010.9|484
1653854100000|2022-05-29 19:55:00|29152.3|29031.3|29157.6|29036.6|29158.8|29037.8|29136.5|29015.5|455
1653854400000|2022-05-29 20:00:00|29157.1|29036.1|29197.3|29076.3|29207.1|29086.1|29146.7|29025.7|624
1653854700000|2022-05-29 20:05:00|29196.5|29075.5|29196.7|29075.7|29201.2|29080.2|29183|29062|417
1653855000000|2022-05-29 20:10:00|29196.8|29075.8|29186.4|29065.4|29199.3|29078.3|29183.8|29062.8|374
1653855300000|2022-05-29 20:15:00|29186.3|29065.3|29171.3|29050.3|29199.8|29078.8|29171.3|29050.3|400
1653855600000|2022-05-29 20:20:00|29171.6|29050.6|29181.3|29060.3|29183.6|29062.6|29170.8|29049.8|380
1653855900000|2022-05-29 20:25:00|29181.2|29060.2|29191.4|29070.4|29199.5|29078.5|29171.7|29050.7|498
1653856200000|2022-05-29 20:30:00|29191.3|29070.3|29143.5|29022.5|29191.3|29070.3|29129.7|29008.7|391
1653856500000|2022-05-29 20:35:00|29143.4|29022.4|29191.2|29070.2|29196.3|29075.3|29131.7|29010.7|576
1653856800000|2022-05-29 20:40:00|29191.6|29070.6|29206.6|29085.6|29212.8|29091.8|29191.5|29070.5|478
1653857100000|2022-05-29 20:45:00|29206.5|29085.5|29206.1|29085.1|29206.9|29085.9|29186.5|29065.5|439
1653857400000|2022-05-29 20:50:00|29206.4|29085.4|29200.9|29079.9|29207.4|29086.4|29196.8|29075.8|426
1653857700000|2022-05-29 20:55:00|29200.6|29079.6|29213.8|29092.8|29222.8|29101.8|29191.6|29070.6|426
1653858000000|2022-05-29 21:00:00|29213.6|29092.6|29195|29104|29218.9|29104.9|29189.1|29085.4|468
1653858300000|2022-05-29 21:05:00|29192.1|29101.1|29204.7|29113.7|29209.6|29118.6|29189.2|29098.2|335
1653858600000|2022-05-29 21:10:00|29204.8|29113.8|29207.6|29116.6|29217|29126|29203.9|29112.9|448
1653858900000|2022-05-29 21:15:00|29211.7|29120.7|29201.9|29110.9|29217.3|29126.3|29198.3|29107.3|378
1653859200000|2022-05-29 21:20:00|29201.7|29110.7|29202.4|29111.4|29203.9|29112.9|29195.1|29104.1|354
1653859500000|2022-05-29 21:25:00|29200.3|29109.3|29211.5|29120.5|29215.6|29124.6|29200.1|29109.1|460
1653859800000|2022-05-29 21:30:00|29212.9|29121.9|29244|29153|29246.5|29155.5|29211|29120|326
1653860100000|2022-05-29 21:35:00|29243.9|29152.9|29234.1|29143.1|29249.2|29158.2|29218.1|29127.1|531
1653860400000|2022-05-29 21:40:00|29233.2|29142.2|29230.1|29139.1|29241|29150|29227|29136|256
1653860700000|2022-05-29 21:45:00|29230.5|29139.5|29215.4|29124.4|29243.5|29152.5|29215.4|29124.4|364
1653861000000|2022-05-29 21:50:00|29215.1|29124.1|29235|29144|29238.9|29147.9|29193.7|29102.7|414
1653861300000|2022-05-29 21:55:00|29235.5|29144.5|29254.8|29163.8|29260.5|29169.5|29235.3|29144.3|300
1653861600000|2022-05-29 22:00:00|29254.4|29163.4|29218.2|29127.2|29316.9|29225.9|29212.6|29121.6|841
1653861900000|2022-05-29 22:05:00|29218.1|29127.1|29229.2|29138.2|29229.4|29138.4|29196.2|29105.2|539
1653862200000|2022-05-29 22:10:00|29218.3|29127.3|29261.6|29170.6|29269.9|29178.9|29216.9|29125.9|648
1653862500000|2022-05-29 22:15:00|29264.7|29173.7|29309.3|29218.3|29317.1|29226.1|29261.6|29170.6|607
1653862800000|2022-05-29 22:20:00|29310.6|29219.6|29344.9|29253.9|29350.3|29259.3|29299.2|29208.2|916
1653863100000|2022-05-29 22:25:00|29345.8|29254.8|29436.9|29345.9|29436.9|29345.9|29345|29254|833
1653863400000|2022-05-29 22:30:00|29433.7|29342.7|29471.3|29380.3|29478|29387|29424.1|29333.1|878
1653863700000|2022-05-29 22:35:00|29472.6|29381.6|29560.4|29469.4|29595|29504|29470.1|29379.1|890
1653864000000|2022-05-29 22:40:00|29560.2|29469.2|29471.5|29380.5|29584|29493|29451.4|29360.4|950
1653864300000|2022-05-29 22:45:00|29473.6|29382.6|29456.5|29365.5|29475.3|29384.3|29445|29354|696
1653864600000|2022-05-29 22:50:00|29454.2|29363.2|29443.6|29352.6|29466.4|29375.4|29434.9|29343.9|563
1653864900000|2022-05-29 22:55:00|29441.3|29350.3|29447.2|29356.2|29484.1|29393.1|29435.3|29344.3|689
1653865200000|2022-05-29 23:00:00|29449.3|29358.3|29434.8|29343.8|29451|29360|29424.1|29333.1|585
1653865500000|2022-05-29 23:05:00|29435.2|29344.2|29471.6|29380.6|29475.1|29384.1|29434.6|29343.6|754
1653865800000|2022-05-29 23:10:00|29471.7|29380.7|29510.3|29419.3|29518.1|29427.1|29471.1|29380.1|682
1653866100000|2022-05-29 23:15:00|29510|29419|29491.4|29400.4|29514.4|29423.4|29480.6|29389.6|565
1653866400000|2022-05-29 23:20:00|29491.2|29400.2|29462.6|29371.6|29500|29409|29461.4|29370.4|618
1653866700000|2022-05-29 23:25:00|29463|29372|29500.9|29409.9|29508.9|29417.9|29459.8|29368.8|548
1653867000000|2022-05-29 23:30:00|29500.8|29409.8|29484.7|29393.7|29511.4|29420.4|29467.3|29376.3|709
1653867300000|2022-05-29 23:35:00|29485|29394|29466.8|29375.8|29488.2|29397.2|29454.5|29363.5|762
1653867600000|2022-05-29 23:40:00|29466.7|29375.7|29473.1|29382.1|29473.6|29382.6|29456.9|29365.9|693
1653867900000|2022-05-29 23:45:00|29472.8|29381.8|29466.6|29375.6|29472.8|29381.8|29452.3|29361.3|643
1653868200000|2022-05-29 23:50:00|29467.5|29376.5|29467.7|29376.7|29469.2|29378.2|29452.3|29361.3|575
1653868500000|2022-05-29 23:55:00|29467.8|29376.8|29492.3|29401.3|29504.1|29413.1|29467|29376|648
1653868800000|2022-05-30 00:00:00|29493|29402|29464.1|29373.1|29496.6|29405.6|29464|29373|750
1653869100000|2022-05-30 00:05:00|29464.3|29373.3|29383.4|29292.4|29471.3|29380.3|29383.3|29292.3|703
1653869400000|2022-05-30 00:10:00|29383.7|29292.7|29371.1|29280.1|29400.7|29309.7|29368.3|29277.3|745
1653869700000|2022-05-30 00:15:00|29370.3|29279.3|29393.5|29302.5|29421|29330|29369.6|29278.6|736
1653870000000|2022-05-30 00:20:00|29393|29302|29394.4|29303.4|29397.6|29306.6|29386.6|29295.6|650
1653870300000|2022-05-30 00:25:00|29395.6|29304.6|29378.5|29287.5|29398.3|29307.3|29370.4|29279.4|534
1653870600000|2022-05-30 00:30:00|29380.8|29289.8|29373.6|29282.6|29391.9|29300.9|29368.2|29277.2|648
1653870900000|2022-05-30 00:35:00|29373.7|29282.7|29351.6|29260.6|29383.6|29292.6|29351.5|29260.5|598
1653871200000|2022-05-30 00:40:00|29351.9|29260.9|29342.6|29251.6|29356.6|29265.6|29330.5|29239.5|538
1653871500000|2022-05-30 00:45:00|29342.9|29251.9|29346.1|29255.1|29355.9|29264.9|29340.8|29249.8|714
1653871800000|2022-05-30 00:50:00|29344.8|29253.8|29343.4|29252.4|29346.9|29255.9|29329.6|29238.6|695
1653872100000|2022-05-30 00:55:00|29342.3|29251.3|29342.2|29251.2|29343.9|29252.9|29329.1|29238.1|577
1653872400000|2022-05-30 01:00:00|29342|29251|29374.7|29283.7|29383.3|29292.3|29337.3|29246.3|666
1653872700000|2022-05-30 01:05:00|29374.8|29283.8|29371.2|29280.2|29387.8|29296.8|29363.7|29272.7|584
1653873000000|2022-05-30 01:10:00|29369.8|29278.8|29395.7|29304.7|29402.4|29311.4|29367.7|29276.7|549
1653873300000|2022-05-30 01:15:00|29395.9|29304.9|29457.5|29366.5|29458.3|29367.3|29393.8|29302.8|632
1653873600000|2022-05-30 01:20:00|29457.2|29366.2|29455.7|29364.7|29469.7|29378.7|29448.6|29357.6|718
1653873900000|2022-05-30 01:25:00|29455.3|29364.3|29473.6|29382.6|29483.3|29392.3|29454.2|29363.2|542
1653874200000|2022-05-30 01:30:00|29473.7|29382.7|29534|29443|29554.3|29463.3|29473.7|29382.7|829
1653874500000|2022-05-30 01:35:00|29535.9|29444.9|29640.4|29549.4|29670|29579|29534|29443|932
1653874800000|2022-05-30 01:40:00|29641.7|29550.7|29689.4|29598.4|29690.8|29599.8|29617.5|29526.5|894
1653875100000|2022-05-30 01:45:00|29689.7|29598.7|29674.1|29583.1|29711.5|29620.5|29651.6|29560.6|916
1653875400000|2022-05-30 01:50:00|29674|29583|29676.8|29585.8|29723.1|29632.1|29672.4|29581.4|906
1653875700000|2022-05-30 01:55:00|29677.1|29586.1|29788.6|29697.6|29792|29701|29674|29583|955
1653876000000|2022-05-30 02:00:00|29788.9|29697.9|30178.3|30087.3|30178.3|30087.3|29782.6|29691.6|992
1653876300000|2022-05-30 02:05:00|30180.3|30089.3|30182.7|30091.7|30236.7|30145.7|30082.5|29991.5|1074
1653876600000|2022-05-30 02:10:00|30183.7|30092.7|30105.8|30014.8|30200|30109|30080.7|29989.7|1013
1653876900000|2022-05-30 02:15:00|30106.2|30015.2|30150.2|30059.2|30177.3|30086.3|30106.2|30015.2|980
1653877200000|2022-05-30 02:20:00|30150.4|30059.4|30176.3|30085.3|30239.6|30148.6|30150.4|30059.4|926
1653877500000|2022-05-30 02:25:00|30176.2|30085.2|30199.2|30108.2|30255.6|30164.6|30175.2|30084.2|870
1653877800000|2022-05-30 02:30:00|30196.2|30105.2|30144.7|30053.7|30207|30116|30120.7|30029.7|899
1653878100000|2022-05-30 02:35:00|30143.7|30052.7|30225.1|30134.1|30225.1|30134.1|30131.3|30040.3|725
1653878400000|2022-05-30 02:40:00|30225.3|30134.3|30263.4|30172.4|30291.6|30200.6|30205|30114|941
1653878700000|2022-05-30 02:45:00|30263.1|30172.1|30218|30127|30277.7|30186.7|30199.6|30108.6|897
1653879000000|2022-05-30 02:50:00|30214.1|30123.1|30226.4|30135.4|30247.7|30156.7|30204|30113|827
1653879300000|2022-05-30 02:55:00|30226.5|30135.5|30235.8|30144.8|30239.4|30148.4|30185|30094|711
1653879600000|2022-05-30 03:00:00|30237.2|30146.2|30338|30247|30397.5|30306.5|30237.2|30146.2|950
1653879900000|2022-05-30 03:05:00|30338.3|30247.3|30299.2|30208.2|30356|30265|30290.7|30199.7|870
1653880200000|2022-05-30 03:10:00|30299.9|30208.9|30241.1|30150.1|30300.1|30209.1|30234.9|30143.9|931
1653880500000|2022-05-30 03:15:00|30241.2|30150.2|30261.2|30170.2|30275.7|30184.7|30237.2|30146.2|679
1653880800000|2022-05-30 03:20:00|30261.4|30170.4|30258.7|30167.7|30270.4|30179.4|30242.9|30151.9|681
1653881100000|2022-05-30 03:25:00|30258.5|30167.5|30299.7|30208.7|30306.3|30215.3|30231.8|30140.8|799
1653881400000|2022-05-30 03:30:00|30299.9|30208.9|30313.3|30222.3|30345.5|30254.5|30286.9|30195.9|856
1653881700000|2022-05-30 03:35:00|30313.6|30222.6|30345.3|30254.3|30346.9|30255.9|30311.2|30220.2|746
1653882000000|2022-05-30 03:40:00|30346.8|30255.8|30365.8|30274.8|30381.4|30290.4|30328.6|30237.6|733
1653882300000|2022-05-30 03:45:00|30363.7|30272.7|30354.5|30263.5|30410|30319|30349.2|30258.2|876
1653882600000|2022-05-30 03:50:00|30354.6|30263.6|30339.5|30248.5|30364.1|30273.1|30318.2|30227.2|812
1653882900000|2022-05-30 03:55:00|30339.3|30248.3|30376.9|30285.9|30393.2|30302.2|30338.4|30247.4|816
1653883200000|2022-05-30 04:00:00|30377.1|30286.1|30371.3|30280.3|30434.2|30343.2|30364.1|30273.1|970
1653883500000|2022-05-30 04:05:00|30370.1|30279.1|30322.5|30231.5|30380.5|30289.5|30292.3|30201.3|905
1653883800000|2022-05-30 04:10:00|30324.1|30233.1|30343.1|30252.1|30353.2|30262.2|30302.6|30211.6|859
1653884100000|2022-05-30 04:15:00|30341.9|30250.9|30331.1|30240.1|30359.7|30268.7|30325.5|30234.5|871
1653884400000|2022-05-30 04:20:00|30329.3|30238.3|30365.5|30274.5|30384.1|30293.1|30326.6|30235.6|818
1653884700000|2022-05-30 04:25:00|30366.4|30275.4|30370.8|30279.8|30384.4|30293.4|30363.1|30272.1|777
1653885000000|2022-05-30 04:30:00|30370.6|30279.6|30275.5|30184.5|30372.3|30281.3|30254.3|30163.3|885
1653885300000|2022-05-30 04:35:00|30276.5|30185.5|30313.5|30222.5|30318.6|30227.6|30269.6|30178.6|765
1653885600000|2022-05-30 04:40:00|30313|30222|30349.8|30258.8|30355.8|30264.8|30310|30219|672
1653885900000|2022-05-30 04:45:00|30350.8|30259.8|30341.4|30250.4|30370.4|30279.4|30324.8|30233.8|792
1653886200000|2022-05-30 04:50:00|30342.1|30251.1|30336.4|30245.4|30350.2|30259.2|30329.5|30238.5|813
1653886500000|2022-05-30 04:55:00|30337.5|30246.5|30349.6|30258.6|30366.1|30275.1|30318.8|30227.8|870
1653886800000|2022-05-30 05:00:00|30350.6|30259.6|30353|30262|30373.3|30282.3|30335.9|30244.9|827
1653887100000|2022-05-30 05:05:00|30350.7|30259.7|30370.2|30279.2|30381.6|30290.6|30346.7|30255.7|818
1653887400000|2022-05-30 05:10:00|30370.1|30279.1|30396.6|30305.6|30404.1|30313.1|30353.7|30262.7|797
1653887700000|2022-05-30 05:15:00|30397.4|30306.4|30395.2|30304.2|30408.7|30317.7|30378.8|30287.8|836
1653888000000|2022-05-30 05:20:00|30395.1|30304.1|30368.6|30277.6|30409.3|30318.3|30361.5|30270.5|677
1653888300000|2022-05-30 05:25:00|30366.5|30275.5|30371.2|30280.2|30375.1|30284.1|30362.9|30271.9|619
1653888600000|2022-05-30 05:30:00|30371.4|30280.4|30392.3|30301.3|30393.2|30302.2|30359.5|30268.5|585
1653888900000|2022-05-30 05:35:00|30393.5|30302.5|30395.5|30304.5|30412.3|30321.3|30346.4|30255.4|799
1653889200000|2022-05-30 05:40:00|30396.3|30305.3|30353.3|30262.3|30432.8|30341.8|30353.2|30262.2|845
1653889500000|2022-05-30 05:45:00|30353.2|30262.2|30329.1|30238.1|30371.6|30280.6|30320.9|30229.9|747
1653889800000|2022-05-30 05:50:00|30330.8|30239.8|30441.4|30350.4|30446.9|30355.9|30329|30238|956
1653890100000|2022-05-30 05:55:00|30438|30347|30481.8|30390.8|30487.2|30396.2|30423.8|30332.8|869
1653890400000|2022-05-30 06:00:00|30482.3|30391.3|30467.4|30376.4|30490|30399|30442.9|30351.9|785
1653890700000|2022-05-30 06:05:00|30467.6|30376.6|30540.9|30449.9|30590.8|30499.8|30458.6|30367.6|904
1653891000000|2022-05-30 06:10:00|30536.2|30445.2|30598|30507|30612|30521|30513|30422|911
1653891300000|2022-05-30 06:15:00|30597.1|30506.1|30778.1|30687.1|30910|30819|30573.5|30482.5|1083
1653891600000|2022-05-30 06:20:00|30778.3|30687.3|30745.9|30654.9|30779.8|30688.8|30704.1|30613.1|1024
1653891900000|2022-05-30 06:25:00|30745.3|30654.3|30614.6|30523.6|30745.9|30654.9|30612.7|30521.7|1016
1653892200000|2022-05-30 06:30:00|30616.7|30525.7|30739.3|30648.3|30739.3|30648.3|30611|30520|959
1653892500000|2022-05-30 06:35:00|30738.6|30647.6|30685.7|30594.7|30834|30743|30685.6|30594.6|1024
1653892800000|2022-05-30 06:40:00|30683.9|30592.9|30698.8|30607.8|30713.8|30622.8|30675.8|30584.8|804
1653893100000|2022-05-30 06:45:00|30700.1|30609.1|30802.9|30711.9|30814.1|30723.1|30698.8|30607.8|931
1653893400000|2022-05-30 06:50:00|30805.5|30714.5|30713.9|30622.9|30805.8|30714.8|30712.8|30621.8|884
1653893700000|2022-05-30 06:55:00|30712.6|30621.6|30727.2|30636.2|30734.1|30643.1|30689.4|30598.4|869
1653894000000|2022-05-30 07:00:00|30727.3|30636.3|30710.7|30619.7|30767|30676|30706.7|30615.7|762
1653894300000|2022-05-30 07:05:00|30711.1|30620.1|30644.8|30553.8|30711.6|30620.6|30632.2|30541.2|878
1653894600000|2022-05-30 07:10:00|30644.1|30553.1|30631.4|30540.4|30666.7|30575.7|30609.6|30518.6|945
1653894900000|2022-05-30 07:15:00|30631.9|30540.9|30637.5|30546.5|30658.8|30567.8|30621.7|30530.7|966
1653895200000|2022-05-30 07:20:00|30635.3|30544.3|30651.4|30560.4|30671.7|30580.7|30633.7|30542.7|799
1653895500000|2022-05-30 07:25:00|30651.9|30560.9|30622.6|30531.6|30672.7|30581.7|30609.6|30518.6|740
1653895800000|2022-05-30 07:30:00|30618.1|30527.1|30603.7|30512.7|30618.1|30527.1|30599.3|30508.3|632
1653896100000|2022-05-30 07:35:00|30603.4|30512.4|30608.3|30517.3|30624.2|30533.2|30577.1|30486.1|684
1653896400000|2022-05-30 07:40:00|30612.5|30521.5|30659.9|30568.9|30666.1|30575.1|30605.1|30514.1|654
1653896700000|2022-05-30 07:45:00|30655.3|30564.3|30660.6|30569.6|30679.9|30588.9|30650.8|30559.8|767
1653897000000|2022-05-30 07:50:00|30660.3|30569.3|30677.2|30586.2|30696.8|30605.8|30657.2|30566.2|740
1653897300000|2022-05-30 07:55:00|30677.3|30586.3|30672.2|30581.2|30684.3|30593.3|30662.5|30571.5|798
1653897600000|2022-05-30 08:00:00|30671.9|30580.9|30675.4|30584.4|30697.8|30606.8|30669.6|30578.6|727
1653897900000|2022-05-30 08:05:00|30675|30584|30642.6|30551.6|30707.3|30616.3|30641|30550|671
1653898200000|2022-05-30 08:10:00|30643.9|30552.9|30626.4|30535.4|30645.6|30554.6|30608.8|30517.8|687
1653898500000|2022-05-30 08:15:00|30626.3|30535.3|30709.3|30618.3|30709.3|30618.3|30625.1|30534.1|596
1653898800000|2022-05-30 08:20:00|30709.5|30618.5|30744.4|30653.4|30757.6|30666.6|30691.4|30600.4|698
1653899100000|2022-05-30 08:25:00|30746.1|30655.1|30731.9|30640.9|30761.6|30670.6|30724.1|30633.1|662
1653899400000|2022-05-30 08:30:00|30731.6|30640.6|30705.6|30614.6|30735.3|30644.3|30694|30603|663
1653899700000|2022-05-30 08:35:00|30704.2|30613.2|30730.8|30639.8|30753|30662|30696.2|30605.2|787
1653900000000|2022-05-30 08:40:00|30731.9|30640.9|30718.5|30627.5|30735.3|30644.3|30710.2|30619.2|579
1653900300000|2022-05-30 08:45:00|30718.4|30627.4|30709.7|30618.7|30719.8|30628.8|30701|30610|731
1653900600000|2022-05-30 08:50:00|30709.5|30618.5|30756.7|30665.7|30763.2|30672.2|30702.3|30611.3|701
1653900900000|2022-05-30 08:55:00|30756.9|30665.9|30762.7|30671.7|30770.6|30679.6|30749.2|30658.2|672
1653901200000|2022-05-30 09:00:00|30763.6|30672.6|30716.3|30625.3|30795.7|30704.7|30716.3|30625.3|866
1653901500000|2022-05-30 09:05:00|30716.5|30625.5|30653|30562|30723.2|30632.2|30648.2|30557.2|819
1653901800000|2022-05-30 09:10:00|30652.3|30561.3|30648.4|30557.4|30673.4|30582.4|30629|30538|832
1653902100000|2022-05-30 09:15:00|30649.2|30558.2|30679.1|30588.1|30683.3|30592.3|30630.1|30539.1|767
1653902400000|2022-05-30 09:20:00|30678.3|30587.3|30700.6|30609.6|30703.1|30612.1|30668.6|30577.6|607
1653902700000|2022-05-30 09:25:00|30703|30612|30718.9|30627.9|30728.3|30637.3|30691.5|30600.5|652
1653903000000|2022-05-30 09:30:00|30718.7|30627.7|30692.8|30601.8|30719.3|30628.3|30688.4|30597.4|704
1653903300000|2022-05-30 09:35:00|30691.9|30600.9|30705.7|30614.7|30773.7|30682.7|30691.3|30600.3|933
1653903600000|2022-05-30 09:40:00|30703.4|30612.4|30693.1|30602.1|30717.7|30626.7|30678.1|30587.1|862
1653903900000|2022-05-30 09:45:00|30693.4|30602.4|30724.7|30633.7|30731.4|30640.4|30692.6|30601.6|789
1653904200000|2022-05-30 09:50:00|30724.5|30633.5|30730.4|30639.4|30739.5|30648.5|30718.7|30627.7|777
1653904500000|2022-05-30 09:55:00|30729.2|30638.2|30739.6|30648.6|30765.2|30674.2|30707.3|30616.3|908
1653904800000|2022-05-30 10:00:00|30740.4|30649.4|30738.3|30647.3|30787.3|30696.3|30721.6|30630.6|882
1653905100000|2022-05-30 10:05:00|30738.4|30647.4|30631.4|30540.4|30738.9|30647.9|30626.6|30535.6|727
1653905400000|2022-05-30 10:10:00|30630.6|30539.6|30641|30550|30650.1|30559.1|30602.8|30511.8|714
1653905700000|2022-05-30 10:15:00|30642.7|30551.7|30654.4|30563.4|30659|30568|30629.1|30538.1|615
1653906000000|2022-05-30 10:20:00|30654.3|30563.3|30664.9|30573.9|30676.3|30585.3|30654.2|30563.2|520
1653906300000|2022-05-30 10:25:00|30665.9|30574.9|30652.6|30561.6|30674.2|30583.2|30627.8|30536.8|665
1653906600000|2022-05-30 10:30:00|30652.5|30561.5|30614.7|30523.7|30700.8|30609.8|30595.2|30504.2|949
1653906900000|2022-05-30 10:35:00|30614.4|30523.4|30634.9|30543.9|30642.2|30551.2|30591.9|30500.9|757
1653907200000|2022-05-30 10:40:00|30633.2|30542.2|30673.1|30582.1|30675.9|30584.9|30621.3|30530.3|783
1653907500000|2022-05-30 10:45:00|30675.9|30584.9|30673|30582|30676.4|30585.4|30659.1|30568.1|613
1653907800000|2022-05-30 10:50:00|30673.3|30582.3|30647.2|30556.2|30674.3|30583.3|30645.4|30554.4|532
1653908100000|2022-05-30 10:55:00|30647.9|30556.9|30624.7|30533.7|30651|30560|30616.3|30525.3|698
1653908400000|2022-05-30 11:00:00|30626.1|30535.1|30613.2|30522.2|30635.7|30544.7|30612.7|30521.7|662
1653908700000|2022-05-30 11:05:00|30612.9|30521.9|30646.3|30555.3|30676.8|30585.8|30612.9|30521.9|751
1653909000000|2022-05-30 11:10:00|30649.8|30558.8|30667.7|30576.7|30671.1|30580.1|30646|30555|628
1653909300000|2022-05-30 11:15:00|30667.1|30576.1|30665.3|30574.3|30672.2|30581.2|30653.7|30562.7|679
1653909600000|2022-05-30 11:20:00|30664.7|30573.7|30670.1|30579.1|30675.3|30584.3|30654.2|30563.2|562
1653909900000|2022-05-30 11:25:00|30669.6|30578.6|30716.1|30625.1|30729.1|30638.1|30663.4|30572.4|804
1653910200000|2022-05-30 11:30:00|30716.4|30625.4|30703.2|30612.2|30733.6|30642.6|30695.8|30604.8|764
1653910500000|2022-05-30 11:35:00|30703.1|30612.1|30693.7|30602.7|30710.6|30619.6|30684.8|30593.8|542
1653910800000|2022-05-30 11:40:00|30694|30603|30693.8|30602.8|30701.2|30610.2|30688.6|30597.6|580
1653911100000|2022-05-30 11:45:00|30693.9|30602.9|30660.8|30569.8|30695.2|30604.2|30650.2|30559.2|593
1653911400000|2022-05-30 11:50:00|30666.4|30575.4|30671.2|30580.2|30673.1|30582.1|30647.6|30556.6|697
1653911700000|2022-05-30 11:55:00|30671.1|30580.1|30693.4|30602.4|30695.5|30604.5|30656.2|30565.2|764
1653912000000|2022-05-30 12:00:00|30692.9|30601.9|30696.5|30605.5|30702.4|30611.4|30677.7|30586.7|584
1653912300000|2022-05-30 12:05:00|30696.4|30605.4|30751.8|30660.8|30759.4|30668.4|30695.4|30604.4|689
1653912600000|2022-05-30 12:10:00|30752.5|30661.5|30779.1|30688.1|30804.2|30713.2|30742.6|30651.6|674
1653912900000|2022-05-30 12:15:00|30779.2|30688.2|30912.2|30821.2|30943.8|30852.8|30762.1|30671.1|877
1653913200000|2022-05-30 12:20:00|30913.6|30822.6|30674|30583|30913.6|30822.6|30640.3|30549.3|990
1653913500000|2022-05-30 12:25:00|30674.1|30583.1|30492.1|30401.1|30674.3|30583.3|30485.7|30394.7|919
1653913800000|2022-05-30 12:30:00|30495.2|30404.2|30467.1|30376.1|30539|30448|30377.9|30286.9|1083
1653914100000|2022-05-30 12:35:00|30468.1|30377.1|30542.3|30451.3|30542.3|30451.3|30447.5|30356.5|975
1653914400000|2022-05-30 12:40:00|30539.2|30448.2|30460.8|30369.8|30547.6|30456.6|30439.3|30348.3|829
1653914700000|2022-05-30 12:45:00|30459.1|30368.1|30473|30382|30495.3|30404.3|30430.5|30339.5|801
1653915000000|2022-05-30 12:50:00|30472.7|30381.7|30575.6|30484.6|30601.6|30510.6|30472.4|30381.4|879
1653915300000|2022-05-30 12:55:00|30574.1|30483.1|30555.6|30464.6|30590.5|30499.5|30545.7|30454.7|702
1653915600000|2022-05-30 13:00:00|30555.9|30464.9|30525|30434|30590.3|30499.3|30520.5|30429.5|877
1653915900000|2022-05-30 13:05:00|30524.3|30433.3|30464.8|30373.8|30525.6|30434.6|30451.1|30360.1|775
1653916200000|2022-05-30 13:10:00|30464.5|30373.5|30375.6|30284.6|30464.5|30373.5|30372.8|30281.8|829
1653916500000|2022-05-30 13:15:00|30375.2|30284.2|30303.7|30212.7|30409.4|30318.4|30300.1|30209.1|957
1653916800000|2022-05-30 13:20:00|30300.9|30209.9|30377.5|30286.5|30410|30319|30287.2|30196.2|943
1653917100000|2022-05-30 13:25:00|30376.6|30285.6|30373.2|30282.2|30407|30316|30345.1|30254.1|794
1653917400000|2022-05-30 13:30:00|30371.7|30280.7|30396.4|30305.4|30418.3|30327.3|30363.8|30272.8|801
1653917700000|2022-05-30 13:35:00|30396|30305|30435.2|30344.2|30439.8|30348.8|30345.8|30254.8|829
1653918000000|2022-05-30 13:40:00|30435.3|30344.3|30429.2|30338.2|30463.8|30372.8|30419.6|30328.6|800
1653918300000|2022-05-30 13:45:00|30429.7|30338.7|30432.2|30341.2|30454.8|30363.8|30420.9|30329.9|750
1653918600000|2022-05-30 13:50:00|30431.7|30340.7|30514.1|30423.1|30531.1|30440.1|30431.5|30340.5|859
1653918900000|2022-05-30 13:55:00|30515.5|30424.5|30539.2|30448.2|30541.3|30450.3|30494.4|30403.4|896
1653919200000|2022-05-30 14:00:00|30540.2|30449.2|30547.8|30456.8|30562.4|30471.4|30517.6|30426.6|836
1653919500000|2022-05-30 14:05:00|30550|30459|30703.4|30612.4|30705.9|30614.9|30547.1|30456.1|983
1653919800000|2022-05-30 14:10:00|30705|30614|30622.8|30531.8|30762.3|30671.3|30615.9|30524.9|1044
1653920100000|2022-05-30 14:15:00|30622.5|30531.5|30717.8|30626.8|30720.2|30629.2|30611.8|30520.8|919
1653920400000|2022-05-30 14:20:00|30717.9|30626.9|30708.6|30617.6|30735|30644|30695.7|30604.7|783
1653920700000|2022-05-30 14:25:00|30708.4|30617.4|30692.9|30601.9|30730.5|30639.5|30677.6|30586.6|679
1653921000000|2022-05-30 14:30:00|30693.5|30602.5|30638.4|30547.4|30730.1|30639.1|30637.7|30546.7|736
1653921300000|2022-05-30 14:35:00|30639.2|30548.2|30570.5|30479.5|30639.6|30548.6|30566.2|30475.2|816
1653921600000|2022-05-30 14:40:00|30570.4|30479.4|30482.7|30391.7|30574|30483|30467.6|30376.6|933
1653921900000|2022-05-30 14:45:00|30482.1|30391.1|30507|30416|30518.7|30427.7|30470.8|30379.8|777
1653922200000|2022-05-30 14:50:00|30506.9|30415.9|30528.3|30437.3|30528.6|30437.6|30484.7|30393.7|691
1653922500000|2022-05-30 14:55:00|30528.5|30437.5|30491.5|30400.5|30543.7|30452.7|30469.4|30378.4|789
1653922800000|2022-05-30 15:00:00|30492|30401|30515.2|30424.2|30522.6|30431.6|30474.2|30383.2|752
1653923100000|2022-05-30 15:05:00|30514.1|30423.1|30558.4|30467.4|30570|30479|30511.8|30420.8|813
1653923400000|2022-05-30 15:10:00|30558.5|30467.5|30606.5|30515.5|30610.9|30519.9|30557.5|30466.5|718
1653923700000|2022-05-30 15:15:00|30606.4|30515.4|30546|30455|30607.6|30516.6|30531.7|30440.7|753
1653924000000|2022-05-30 15:20:00|30546.2|30455.2|30580.9|30489.9|30590.1|30499.1|30529.6|30438.6|593
1653924300000|2022-05-30 15:25:00|30580.8|30489.8|30609.8|30518.8|30617.4|30526.4|30567.2|30476.2|639
1653924600000|2022-05-30 15:30:00|30609.7|30518.7|30587.5|30496.5|30633.8|30542.8|30585.2|30494.2|673
1653924900000|2022-05-30 15:35:00|30588.3|30497.3|30554.6|30463.6|30596.3|30505.3|30544.8|30453.8|700
1653925200000|2022-05-30 15:40:00|30554.1|30463.1|30642.5|30551.5|30642.6|30551.6|30553.4|30462.4|805
1653925500000|2022-05-30 15:45:00|30643.7|30552.7|30635.9|30544.9|30689.7|30598.7|30630.1|30539.1|785
1653925800000|2022-05-30 15:50:00|30637.8|30546.8|30659.7|30568.7|30668.8|30577.8|30617.6|30526.6|765
1653926100000|2022-05-30 15:55:00|30659.6|30568.6|30660.6|30569.6|30697.6|30606.6|30654.3|30563.3|691
1653926400000|2022-05-30 16:00:00|30660.8|30569.8|30656|30565|30685.4|30594.4|30644.2|30553.2|793
1653926700000|2022-05-30 16:05:00|30655.2|30564.2|30669.9|30578.9|30687.5|30596.5|30643.8|30552.8|672
1653927000000|2022-05-30 16:10:00|30674.4|30583.4|30636.6|30545.6|30674.4|30583.4|30622.9|30531.9|707
1653927300000|2022-05-30 16:15:00|30636.2|30545.2|30626.9|30535.9|30652.2|30561.2|30617.9|30526.9|587
1653927600000|2022-05-30 16:20:00|30625.8|30534.8|30669.1|30578.1|30711.4|30620.4|30599.7|30508.7|809
1653927900000|2022-05-30 16:25:00|30669.4|30578.4|30683.7|30592.7|30689.8|30598.8|30650.2|30559.2|718
1653928200000|2022-05-30 16:30:00|30682.9|30591.9|30641.6|30550.6|30713.2|30622.2|30641.6|30550.6|851
1653928500000|2022-05-30 16:35:00|30647.1|30556.1|30646.4|30555.4|30653.2|30562.2|30612|30521|699
1653928800000|2022-05-30 16:40:00|30645.1|30554.1|30668.9|30577.9|30685|30594|30645.1|30554.1|660
1653929100000|2022-05-30 16:45:00|30668.8|30577.8|30708.9|30617.9|30731.7|30640.7|30667.7|30576.7|877
1653929400000|2022-05-30 16:50:00|30708.8|30617.8|30660.6|30569.6|30711.6|30620.6|30656.1|30565.1|812
1653929700000|2022-05-30 16:55:00|30660.5|30569.5|30638.4|30547.4|30672.9|30581.9|30601.9|30510.9|787
1653930000000|2022-05-30 17:00:00|30642.8|30551.8|30622.6|30531.6|30646.6|30555.6|30612.5|30521.5|759
1653930300000|2022-05-30 17:05:00|30623.4|30532.4|30637.8|30546.8|30655.2|30564.2|30621.5|30530.5|708
1653930600000|2022-05-30 17:10:00|30638|30547|30670.1|30579.1|30671.5|30580.5|30637.8|30546.8|701
1653930900000|2022-05-30 17:15:00|30670|30579|30723.1|30632.1|30755.5|30664.5|30669.2|30578.2|873
1653931200000|2022-05-30 17:20:00|30723.2|30632.2|30709.3|30618.3|30730.9|30639.9|30705|30614|671
1653931500000|2022-05-30 17:25:00|30710.6|30619.6|30768.3|30677.3|30779.3|30688.3|30708.4|30617.4|777
1653931800000|2022-05-30 17:30:00|30767.5|30676.5|30741.9|30650.9|30772.1|30681.1|30733.7|30642.7|617
1653932100000|2022-05-30 17:35:00|30741.8|30650.8|30740.8|30649.8|30749.2|30658.2|30723.2|30632.2|601
1653932400000|2022-05-30 17:40:00|30740.2|30649.2|30778.5|30687.5|30806|30715|30739.7|30648.7|812
1653932700000|2022-05-30 17:45:00|30779.3|30688.3|30796.6|30705.6|30806|30715|30777.9|30686.9|732
1653933000000|2022-05-30 17:50:00|30796.7|30705.7|30734.7|30643.7|30799.4|30708.4|30729.3|30638.3|731
1653933300000|2022-05-30 17:55:00|30734.8|30643.8|30734.7|30643.7|30749.7|30658.7|30727.8|30636.8|701
1653933600000|2022-05-30 18:00:00|30734.1|30643.1|30733.6|30642.6|30738.6|30647.6|30719.1|30628.1|582
1653933900000|2022-05-30 18:05:00|30733.5|30642.5|30734.7|30643.7|30749|30658|30726.4|30635.4|694
1653934200000|2022-05-30 18:10:00|30735.2|30644.2|30739.3|30648.3|30749.5|30658.5|30732.9|30641.9|626
1653934500000|2022-05-30 18:15:00|30738.9|30647.9|30728.3|30637.3|30743|30652|30721.6|30630.6|644
1653934800000|2022-05-30 18:20:00|30728|30637|30699.6|30608.6|30736.2|30645.2|30690.9|30599.9|649
1653935100000|2022-05-30 18:25:00|30698.4|30607.4|30717.9|30626.9|30726.5|30635.5|30692.3|30601.3|571
1653935400000|2022-05-30 18:30:00|30717.7|30626.7|30692.2|30601.2|30720.9|30629.9|30686.9|30595.9|608
1653935700000|2022-05-30 18:35:00|30694|30603|30705.2|30614.2|30707.1|30616.1|30685.7|30594.7|641
1653936000000|2022-05-30 18:40:00|30705.3|30614.3|30742.7|30651.7|30742.7|30651.7|30697.7|30606.7|529
1653936300000|2022-05-30 18:45:00|30744.2|30653.2|30745.3|30654.3|30752.2|30661.2|30727.4|30636.4|551
1653936600000|2022-05-30 18:50:00|30745.6|30654.6|30717.9|30626.9|30746.6|30655.6|30716.6|30625.6|549
1653936900000|2022-05-30 18:55:00|30717.6|30626.6|30715.8|30624.8|30727.2|30636.2|30712.5|30621.5|415
1653937200000|2022-05-30 19:00:00|30717|30626|30707.4|30616.4|30722.5|30631.5|30702.1|30611.1|451
1653937500000|2022-05-30 19:05:00|30707.5|30616.5|30752.5|30661.5|30760.2|30669.2|30705.4|30614.4|586
1653937800000|2022-05-30 19:10:00|30753.6|30662.6|30792|30701|30799.2|30708.2|30753.3|30662.3|689
1653938100000|2022-05-30 19:15:00|30792.3|30701.3|30777.5|30686.5|30793.4|30702.4|30767.5|30676.5|650
1653938400000|2022-05-30 19:20:00|30777.6|30686.6|30768.6|30677.6|30790.3|30699.3|30761.3|30670.3|473
1653938700000|2022-05-30 19:25:00|30767.8|30676.8|30779.2|30688.2|30784.2|30693.2|30766.3|30675.3|580
1653939000000|2022-05-30 19:30:00|30777|30686|30744.9|30653.9|30778.4|30687.4|30739.7|30648.7|555
1653939300000|2022-05-30 19:35:00|30745.5|30654.5|30735.9|30644.9|30748.8|30657.8|30733.9|30642.9|532
1653939600000|2022-05-30 19:40:00|30736|30645|30729.6|30638.6|30876.4|30785.4|30729.5|30638.5|853
1653939900000|2022-05-30 19:45:00|30729.5|30638.5|30650.8|30559.8|30739.6|30648.6|30643.7|30552.7|581
1653940200000|2022-05-30 19:50:00|30651.7|30560.7|30652.3|30561.3|30660.6|30569.6|30609.4|30518.4|859
1653940500000|2022-05-30 19:55:00|30643.9|30552.9|30667.9|30576.9|30693.2|30602.2|30638.6|30547.6|559
1653940800000|2022-05-30 20:00:00|30668.3|30577.3|30625|30534|30671.4|30580.4|30588.8|30497.8|799
1653941100000|2022-05-30 20:05:00|30626.1|30535.1|30703.2|30612.2|30709.3|30618.3|30623.5|30532.5|648
1653941400000|2022-05-30 20:10:00|30702.6|30611.6|30784.7|30693.7|30796.8|30705.8|30700.4|30609.4|894
1653941700000|2022-05-30 20:15:00|30783.8|30692.8|30899.4|30808.4|30960.8|30869.8|30783.8|30692.8|905
1653942000000|2022-05-30 20:20:00|30900|30809|31230.6|31139.6|31230.6|31139.6|30827.9|30736.9|945
1653942300000|2022-05-30 20:25:00|31232.7|31141.7|31321.9|31230.9|31440.1|31349.1|31085|30994|1131
1653942600000|2022-05-30 20:30:00|31322.1|31231.1|31226.9|31135.9|31355.1|31264.1|31119.8|31028.8|1106
1653942900000|2022-05-30 20:35:00|31227.1|31136.1|31156|31065|31228|31137|31124.3|31033.3|939
1653943200000|2022-05-30 20:40:00|31155.9|31064.9|31267.8|31176.8|31295.9|31204.9|31127.6|31036.6|849
1653943500000|2022-05-30 20:45:00|31268.4|31177.4|31262.9|31171.9|31308.4|31217.4|31229.5|31138.5|898
1653943800000|2022-05-30 20:50:00|31262.5|31171.5|31258.3|31167.3|31270.4|31179.4|31161.1|31070.1|878
1653944100000|2022-05-30 20:55:00|31258|31167|31302.9|31211.9|31318.2|31227.2|31250.8|31159.8|869
1653944400000|2022-05-30 21:00:00|31302.8|31211.8|31279.6|31188.6|31345.7|31254.7|31273.1|31182.1|899
1653944700000|2022-05-30 21:05:00|31278.1|31187.1|31283|31192|31296|31205|31258.8|31167.8|661
1653945000000|2022-05-30 21:10:00|31284.5|31193.5|31368.3|31277.3|31426.8|31335.8|31282.7|31191.7|862
1653945300000|2022-05-30 21:15:00|31367.7|31276.7|31743.4|31652.4|31806.9|31715.9|31355.4|31264.4|1030
1653945600000|2022-05-30 21:20:00|31746.7|31655.7|31951.1|31860.1|32229|32138|31746.7|31655.7|1168
1653945900000|2022-05-30 21:25:00|31949.4|31858.4|31710.6|31619.6|31964.5|31873.5|31709.6|31618.6|1064
1653946200000|2022-05-30 21:30:00|31706.4|31615.4|31775.2|31684.2|31832.5|31741.5|31705.3|31614.3|1060
1653946500000|2022-05-30 21:35:00|31776.7|31685.7|31672.4|31581.4|31779.7|31688.7|31621.8|31530.8|1027
1653946800000|2022-05-30 21:40:00|31674.6|31583.6|31621.5|31530.5|31721.2|31630.2|31609.9|31518.9|1067
1653947100000|2022-05-30 21:45:00|31621.4|31530.4|31652.3|31561.3|31694.7|31603.7|31606.5|31515.5|1046
1653947400000|2022-05-30 21:50:00|31651.3|31560.3|31678.5|31587.5|31695|31604|31649.3|31558.3|908
1653947700000|2022-05-30 21:55:00|31679.2|31588.2|31828|31737|31883.9|31792.9|31678.9|31587.9|1024
1653948000000|2022-05-30 22:00:00|31827.3|31736.3|31722.2|31631.2|31929|31838|31717.8|31626.8|1078
1653948300000|2022-05-30 22:05:00|31719.5|31628.5|31697.4|31606.4|31733.8|31642.8|31648.5|31557.5|1020
1653948600000|2022-05-30 22:10:00|31698.3|31607.3|31667.8|31576.8|31701.8|31610.8|31646.9|31555.9|902
1653948900000|2022-05-30 22:15:00|31667.3|31576.3|31600.3|31509.3|31700.1|31609.1|31546.8|31455.8|924
1653949200000|2022-05-30 22:20:00|31595.8|31504.8|31667.2|31576.2|31689.4|31598.4|31554.1|31463.1|1020
1653949500000|2022-05-30 22:25:00|31667.4|31576.4|31689.4|31598.4|31713.1|31622.1|31664.5|31573.5|905
1653949800000|2022-05-30 22:30:00|31693|31602|31685.7|31594.7|31694.1|31603.1|31626.5|31535.5|761
1653950100000|2022-05-30 22:35:00|31685.9|31594.9|31745.7|31654.7|31745.7|31654.7|31659.1|31568.1|896
1653950400000|2022-05-30 22:40:00|31745.4|31654.4|31732.5|31641.5|31758.9|31667.9|31720.4|31629.4|903
1653950700000|2022-05-30 22:45:00|31732.2|31641.2|31712.1|31621.1|31743.9|31652.9|31697.4|31606.4|687
1653951000000|2022-05-30 22:50:00|31712|31621|31748.9|31657.9|31756.4|31665.4|31696.5|31605.5|808
1653951300000|2022-05-30 22:55:00|31749.4|31658.4|31789.3|31698.3|31797.6|31706.6|31726.5|31635.5|753
1653951600000|2022-05-30 23:00:00|31793.8|31702.8|31709.6|31618.6|31817|31726|31655.9|31564.9|994
1653951900000|2022-05-30 23:05:00|31709.7|31618.7|31841.3|31750.3|31876.6|31785.6|31707.5|31616.5|990
1653952200000|2022-05-30 23:10:00|31841.6|31750.6|31895.7|31804.7|31920.2|31829.2|31840.8|31749.8|1029
1653952500000|2022-05-30 23:15:00|31896.3|31805.3|31872.7|31781.7|31905.1|31814.1|31834.4|31743.4|900
1653952800000|2022-05-30 23:20:00|31869.3|31778.3|31790.9|31699.9|31886.2|31795.2|31790.5|31699.5|865
1653953100000|2022-05-30 23:25:00|31791.3|31700.3|31831.2|31740.2|31849.1|31758.1|31784.7|31693.7|879
1653953400000|2022-05-30 23:30:00|31830.5|31739.5|31749.8|31658.8|31832.8|31741.8|31745.7|31654.7|880
1653953700000|2022-05-30 23:35:00|31748.9|31657.9|31753|31662|31776.5|31685.5|31745.6|31654.6|820
1653954000000|2022-05-30 23:40:00|31753.8|31662.8|31792.4|31701.4|31794.5|31703.5|31753.5|31662.5|818
1653954300000|2022-05-30 23:45:00|31792.8|31701.8|31751.7|31660.7|31805.4|31714.4|31733.2|31642.2|927
1653954600000|2022-05-30 23:50:00|31749|31658|31747.8|31656.8|31798.1|31707.1|31709.5|31618.5|894
1653954900000|2022-05-30 23:55:00|31748.5|31657.5|31760.3|31669.3|31783|31692|31743.5|31652.5|812
1653955200000|2022-05-31 00:00:00|31761.6|31670.6|31803.8|31712.8|31808.5|31717.5|31728.7|31637.7|893
1653955500000|2022-05-31 00:05:00|31804.2|31713.2|31828.5|31737.5|31845.7|31754.7|31789.1|31698.1|883
1653955800000|2022-05-31 00:10:00|31828.9|31737.9|31675.4|31584.4|31884.5|31793.5|31674.8|31583.8|981
1653956100000|2022-05-31 00:15:00|31675|31584|31677.4|31586.4|31696.3|31605.3|31666.9|31575.9|912
1653956400000|2022-05-31 00:20:00|31676.5|31585.5|31684.2|31593.2|31692.6|31601.6|31643|31552|888
1653956700000|2022-05-31 00:25:00|31684.4|31593.4|31691.1|31600.1|31697.9|31606.9|31661.3|31570.3|745
1653957000000|2022-05-31 00:30:00|31689.7|31598.7|31618.1|31527.1|31693.8|31602.8|31618.1|31527.1|840
1653957300000|2022-05-31 00:35:00|31616.9|31525.9|31639.8|31548.8|31657.6|31566.6|31601.7|31510.7|878
1653957600000|2022-05-31 00:40:00|31637.5|31546.5|31615.7|31524.7|31655.3|31564.3|31612.5|31521.5|651
1653957900000|2022-05-31 00:45:00|31616.2|31525.2|31544.9|31453.9|31627.9|31536.9|31536.8|31445.8|836
1653958200000|2022-05-31 00:50:00|31542.2|31451.2|31602.9|31511.9|31611.2|31520.2|31489.2|31398.2|897
1653958500000|2022-05-31 00:55:00|31603.9|31512.9|31603.3|31512.3|31608.6|31517.6|31583.4|31492.4|774
1653958800000|2022-05-31 01:00:00|31602.8|31511.8|31611.8|31520.8|31612.6|31521.6|31556.9|31465.9|808
1653959100000|2022-05-31 01:05:00|31611.7|31520.7|31553.9|31462.9|31612.8|31521.8|31550.5|31459.5|796
1653959400000|2022-05-31 01:10:00|31554|31463|31581.1|31490.1|31585|31494|31552.1|31461.1|714
1653959700000|2022-05-31 01:15:00|31580|31489|31543.8|31452.8|31586.3|31495.3|31524.1|31433.1|760
1653960000000|2022-05-31 01:20:00|31545.4|31454.4|31578|31487|31582.1|31491.1|31521.1|31430.1|806
1653960300000|2022-05-31 01:25:00|31577.8|31486.8|31600.5|31509.5|31614.5|31523.5|31575.6|31484.6|621
1653960600000|2022-05-31 01:30:00|31600.6|31509.6|31582.1|31491.1|31646.3|31555.3|31570.3|31479.3|765
1653960900000|2022-05-31 01:35:00|31584.6|31493.6|31519.5|31428.5|31587.2|31496.2|31477.6|31386.6|832
1653961200000|2022-05-31 01:40:00|31517.5|31426.5|31548.3|31457.3|31551.4|31460.4|31506.7|31415.7|835
1653961500000|2022-05-31 01:45:00|31547|31456|31586.6|31495.6|31595.3|31504.3|31546.2|31455.2|767
1653961800000|2022-05-31 01:50:00|31590|31499|31585.5|31494.5|31594.4|31503.4|31570.2|31479.2|803
1653962100000|2022-05-31 01:55:00|31584.7|31493.7|31591.5|31500.5|31596.2|31505.2|31577.6|31486.6|615
1653962400000|2022-05-31 02:00:00|31591.6|31500.6|31576.1|31485.1|31606.6|31515.6|31575.6|31484.6|527
1653962700000|2022-05-31 02:05:00|31582.5|31491.5|31608.8|31517.8|31614.4|31523.4|31554.3|31463.3|785
1653963000000|2022-05-31 02:10:00|31608.6|31517.6|31647.9|31556.9|31654|31563|31605.6|31514.6|715
1653963300000|2022-05-31 02:15:00|31648.4|31557.4|31641.8|31550.8|31655.7|31564.7|31638|31547|537
1653963600000|2022-05-31 02:20:00|31642.9|31551.9|31661.3|31570.3|31666.9|31575.9|31641.9|31550.9|643
1653963900000|2022-05-31 02:25:00|31660.4|31569.4|31686.4|31595.4|31686.4|31595.4|31659.4|31568.4|649
1653964200000|2022-05-31 02:30:00|31685.9|31594.9|31658.5|31567.5|31688.6|31597.6|31639.9|31548.9|661
1653964500000|2022-05-31 02:35:00|31657.7|31566.7|31644.8|31553.8|31680.6|31589.6|31624.2|31533.2|585
1653964800000|2022-05-31 02:40:00|31645.1|31554.1|31650.7|31559.7|31655.9|31564.9|31631.8|31540.8|596
1653965100000|2022-05-31 02:45:00|31651.7|31560.7|31691.6|31600.6|31733.8|31642.8|31650.6|31559.6|659
1653965400000|2022-05-31 02:50:00|31691|31600|31704.6|31613.6|31733.3|31642.3|31673.3|31582.3|755
1653965700000|2022-05-31 02:55:00|31704.2|31613.2|31723.8|31632.8|31741|31650|31700.9|31609.9|652
1653966000000|2022-05-31 03:00:00|31723.7|31632.7|31754.2|31663.2|31761.5|31670.5|31720.5|31629.5|668
1653966300000|2022-05-31 03:05:00|31754.1|31663.1|31818|31727|31824.1|31733.1|31753|31662|678
1653966600000|2022-05-31 03:10:00|31818.5|31727.5|31815.1|31724.1|31826|31735|31764|31673|764
1653966900000|2022-05-31 03:15:00|31811.5|31720.5|31756.1|31665.1|31844.5|31753.5|31743.6|31652.6|721
1653967200000|2022-05-31 03:20:00|31759.6|31668.6|31736.8|31645.8|31784.1|31693.1|31720.4|31629.4|789
1653967500000|2022-05-31 03:25:00|31736.2|31645.2|31699.5|31608.5|31738.6|31647.6|31689.4|31598.4|697
1653967800000|2022-05-31 03:30:00|31698.7|31607.7|31669.6|31578.6|31707|31616|31663.1|31572.1|723
1653968100000|2022-05-31 03:35:00|31669.7|31578.7|31683.6|31592.6|31696.4|31605.4|31651.3|31560.3|646
1653968400000|2022-05-31 03:40:00|31682.5|31591.5|31722.4|31631.4|31725.6|31634.6|31678.6|31587.6|656
1653968700000|2022-05-31 03:45:00|31722.2|31631.2|31816.9|31725.9|31851.8|31760.8|31706.4|31615.4|872
1653969000000|2022-05-31 03:50:00|31816.6|31725.6|31775.1|31684.1|31832.5|31741.5|31767.4|31676.4|664
1653969300000|2022-05-31 03:55:00|31774.7|31683.7|31797.2|31706.2|31806.9|31715.9|31774.7|31683.7|673
1653969600000|2022-05-31 04:00:00|31797.4|31706.4|31791.4|31700.4|31810|31719|31784.5|31693.5|540
1653969900000|2022-05-31 04:05:00|31791.3|31700.3|31812.1|31721.1|31812.3|31721.3|31764.4|31673.4|721
1653970200000|2022-05-31 04:10:00|31811.9|31720.9|31829.3|31738.3|31830.3|31739.3|31802.2|31711.2|669
1653970500000|2022-05-31 04:15:00|31829|31738|31801|31710|31829.9|31738.9|31798.5|31707.5|634
1653970800000|2022-05-31 04:20:00|31800.8|31709.8|31783.7|31692.7|31801|31710|31763.8|31672.8|649
1653971100000|2022-05-31 04:25:00|31784|31693|31776.9|31685.9|31790.1|31699.1|31772.3|31681.3|578
1653971400000|2022-05-31 04:30:00|31776.2|31685.2|31788.8|31697.8|31798.2|31707.2|31773.9|31682.9|511
1653971700000|2022-05-31 04:35:00|31790.4|31699.4|31754.6|31663.6|31808.2|31717.2|31751|31660|634
1653972000000|2022-05-31 04:40:00|31751|31660|31690.8|31599.8|31756.6|31665.6|31683.6|31592.6|835
1653972300000|2022-05-31 04:45:00|31690.7|31599.7|31713.1|31622.1|31716.4|31625.4|31689.3|31598.3|682
1653972600000|2022-05-31 04:50:00|31712.7|31621.7|31727.4|31636.4|31735.8|31644.8|31710|31619|691
1653972900000|2022-05-31 04:55:00|31726.2|31635.2|31717.6|31626.6|31738.6|31647.6|31709.9|31618.9|631
1653973200000|2022-05-31 05:00:00|31717.7|31626.7|31726.9|31635.9|31732.8|31641.8|31705.7|31614.7|726
1653973500000|2022-05-31 05:05:00|31727|31636|31701.2|31610.2|31730.4|31639.4|31701.2|31610.2|572
1653973800000|2022-05-31 05:10:00|31707.2|31616.2|31692.2|31601.2|31708.6|31617.6|31652|31561|755
1653974100000|2022-05-31 05:15:00|31692.1|31601.1|31729.7|31638.7|31740.7|31649.7|31688.8|31597.8|759
1653974400000|2022-05-31 05:20:00|31730.7|31639.7|31754.3|31663.3|31762.4|31671.4|31718.4|31627.4|750
1653974700000|2022-05-31 05:25:00|31753.1|31662.1|31751.4|31660.4|31765.5|31674.5|31727.5|31636.5|814
1653975000000|2022-05-31 05:30:00|31751.5|31660.5|31721.6|31630.6|31768.2|31677.2|31693.4|31602.4|736
1653975300000|2022-05-31 05:35:00|31723.5|31632.5|31686.6|31595.6|31737.2|31646.2|31686.6|31595.6|583
1653975600000|2022-05-31 05:40:00|31687.3|31596.3|31690.1|31599.1|31710.9|31619.9|31677.6|31586.6|797
1653975900000|2022-05-31 05:45:00|31690.3|31599.3|31683.4|31592.4|31696.8|31605.8|31669.3|31578.3|787
1653976200000|2022-05-31 05:50:00|31683.2|31592.2|31705.5|31614.5|31717.7|31626.7|31678.1|31587.1|700
1653976500000|2022-05-31 05:55:00|31705.3|31614.3|31674.2|31583.2|31722.9|31631.9|31670.8|31579.8|712
1653976800000|2022-05-31 06:00:00|31675.1|31584.1|31645.9|31554.9|31683.3|31592.3|31633.9|31542.9|836
1653977100000|2022-05-31 06:05:00|31646.1|31555.1|31656.3|31565.3|31670.2|31579.2|31635.8|31544.8|879
1653977400000|2022-05-31 06:10:00|31654.9|31563.9|31653.7|31562.7|31680.8|31589.8|31650.3|31559.3|704
1653977700000|2022-05-31 06:15:00|31653.8|31562.8|31586.3|31495.3|31664.9|31573.9|31565|31474|899
1653978000000|2022-05-31 06:20:00|31585.8|31494.8|31577.4|31486.4|31586.1|31495.1|31554.6|31463.6|910
1653978300000|2022-05-31 06:25:00|31578.1|31487.1|31587.7|31496.7|31592.6|31501.6|31564.3|31473.3|728
1653978600000|2022-05-31 06:30:00|31588.5|31497.5|31586.4|31495.4|31602.5|31511.5|31582.3|31491.3|655
1653978900000|2022-05-31 06:35:00|31586.3|31495.3|31504.1|31413.1|31587.5|31496.5|31494.3|31403.3|768
1653979200000|2022-05-31 06:40:00|31499.7|31408.7|31584.4|31493.4|31603.9|31512.9|31495.5|31404.5|850
1653979500000|2022-05-31 06:45:00|31584.6|31493.6|31496.6|31405.6|31601.4|31510.4|31485.1|31394.1|800
1653979800000|2022-05-31 06:50:00|31497.6|31406.6|31482.8|31391.8|31531.7|31440.7|31465.8|31374.8|868
1653980100000|2022-05-31 06:55:00|31482.5|31391.5|31521.3|31430.3|31539|31448|31482.1|31391.1|832
1653980400000|2022-05-31 07:00:00|31522|31431|31570.4|31479.4|31583.5|31492.5|31509.5|31418.5|892
1653980700000|2022-05-31 07:05:00|31570.6|31479.6|31566.2|31475.2|31584.4|31493.4|31550|31459|866
1653981000000|2022-05-31 07:10:00|31566.4|31475.4|31566.9|31475.9|31575.7|31484.7|31548.1|31457.1|770
1653981300000|2022-05-31 07:15:00|31566.8|31475.8|31545.2|31454.2|31567.6|31476.6|31530.7|31439.7|689
1653981600000|2022-05-31 07:20:00|31546.4|31455.4|31575.7|31484.7|31598|31507|31541.8|31450.8|740
1653981900000|2022-05-31 07:25:00|31577|31486|31600.1|31509.1|31607.5|31516.5|31563.1|31472.1|704
1653982200000|2022-05-31 07:30:00|31600.4|31509.4|31594.2|31503.2|31612.9|31521.9|31593.2|31502.2|664
1653982500000|2022-05-31 07:35:00|31594.1|31503.1|31592.7|31501.7|31599.2|31508.2|31576.2|31485.2|616
1653982800000|2022-05-31 07:40:00|31590.6|31499.6|31594.6|31503.6|31602.4|31511.4|31585.7|31494.7|553
1653983100000|2022-05-31 07:45:00|31594.9|31503.9|31546.6|31455.6|31598.4|31507.4|31536.1|31445.1|660
1653983400000|2022-05-31 07:50:00|31548.6|31457.6|31580|31489|31588.8|31497.8|31543.6|31452.6|749
1653983700000|2022-05-31 07:55:00|31579.9|31488.9|31600.4|31509.4|31611.8|31520.8|31579.6|31488.6|663
1653984000000|2022-05-31 08:00:00|31601.2|31510.2|31693.4|31602.4|31698.4|31607.4|31598.7|31507.7|682
1653984300000|2022-05-31 08:05:00|31693.5|31602.5|31661.5|31570.5|31703.2|31612.2|31647.2|31556.2|777
1653984600000|2022-05-31 08:10:00|31661.2|31570.2|31643.6|31552.6|31664|31573|31629.9|31538.9|765
1653984900000|2022-05-31 08:15:00|31643.1|31552.1|31688.9|31597.9|31697.7|31606.7|31643.1|31552.1|767
1653985200000|2022-05-31 08:20:00|31687.9|31596.9|31688.2|31597.2|31703.9|31612.9|31671.1|31580.1|720
1653985500000|2022-05-31 08:25:00|31687.4|31596.4|31707.9|31616.9|31715.1|31624.1|31682.1|31591.1|562
1653985800000|2022-05-31 08:30:00|31707.4|31616.4|31691.8|31600.8|31710.5|31619.5|31686.7|31595.7|536
1653986100000|2022-05-31 08:35:00|31690.6|31599.6|31668.2|31577.2|31706.6|31615.6|31659.6|31568.6|708
1653986400000|2022-05-31 08:40:00|31667.2|31576.2|31684.5|31593.5|31685.8|31594.8|31662.1|31571.1|700
1653986700000|2022-05-31 08:45:00|31684.9|31593.9|31667.8|31576.8|31685.8|31594.8|31665.1|31574.1|585
1653987000000|2022-05-31 08:50:00|31668.4|31577.4|31702.8|31611.8|31744.4|31653.4|31655.6|31564.6|792
1653987300000|2022-05-31 08:55:00|31702.6|31611.6|31655.6|31564.6|31703.6|31612.6|31650.5|31559.5|720
1653987600000|2022-05-31 09:00:00|31655.9|31564.9|31641.6|31550.6|31670.1|31579.1|31636.9|31545.9|745
1653987900000|2022-05-31 09:05:00|31641.7|31550.7|31607.4|31516.4|31643.5|31552.5|31607.4|31516.4|666
1653988200000|2022-05-31 09:10:00|31607.1|31516.1|31628.7|31537.7|31628.7|31537.7|31554.5|31463.5|748
1653988500000|2022-05-31 09:15:00|31624.7|31533.7|31584.9|31493.9|31628.4|31537.4|31573.5|31482.5|803
1653988800000|2022-05-31 09:20:00|31585|31494|31551.1|31460.1|31621.4|31530.4|31542.8|31451.8|751
1653989100000|2022-05-31 09:25:00|31551|31460|31607.8|31516.8|31613.1|31522.1|31550.9|31459.9|631
1653989400000|2022-05-31 09:30:00|31609.6|31518.6|31606.8|31515.8|31632.2|31541.2|31601.5|31510.5|592
1653989700000|2022-05-31 09:35:00|31605.9|31514.9|31551.6|31460.6|31606.6|31515.6|31545.8|31454.8|720
1653990000000|2022-05-31 09:40:00|31551.8|31460.8|31541.5|31450.5|31566.5|31475.5|31534.9|31443.9|687
1653990300000|2022-05-31 09:45:00|31541.4|31450.4|31546.4|31455.4|31554.7|31463.7|31535.7|31444.7|873
1653990600000|2022-05-31 09:50:00|31546.9|31455.9|31544|31453|31562.1|31471.1|31542|31451|763
1653990900000|2022-05-31 09:55:00|31547.2|31456.2|31567.5|31476.5|31590.8|31499.8|31528|31437|843
1653991200000|2022-05-31 10:00:00|31567.7|31476.7|31558.6|31467.6|31587.3|31496.3|31556.6|31465.6|780
1653991500000|2022-05-31 10:05:00|31558.7|31467.7|31605.1|31514.1|31606.1|31515.1|31541.3|31450.3|782
1653991800000|2022-05-31 10:10:00|31604.4|31513.4|31630.6|31539.6|31635.7|31544.7|31600.9|31509.9|534
1653992100000|2022-05-31 10:15:00|31630.7|31539.7|31640.4|31549.4|31672.1|31581.1|31629.3|31538.3|736
1653992400000|2022-05-31 10:20:00|31640.2|31549.2|31654.1|31563.1|31656|31565|31622.5|31531.5|702
1653992700000|2022-05-31 10:25:00|31655.3|31564.3|31653.3|31562.3|31664.3|31573.3|31646.8|31555.8|721
1653993000000|2022-05-31 10:30:00|31653|31562|31651.9|31560.9|31660.9|31569.9|31646.9|31555.9|429
1653993300000|2022-05-31 10:35:00|31652.7|31561.7|31685.4|31594.4|31685.8|31594.8|31650.7|31559.7|360
1653993600000|2022-05-31 10:40:00|31665.2|31574.2|31692.3|31601.3|31695.5|31604.5|31662.8|31571.8|410
1653993900000|2022-05-31 10:45:00|31693.8|31602.8|31684.8|31593.8|31707|31616|31680.4|31589.4|330
1653994200000|2022-05-31 10:50:00|31686|31595|31693.3|31602.3|31702.9|31611.9|31684.8|31593.8|379
1653994500000|2022-05-31 10:55:00|31693.4|31602.4|31692.9|31601.9|31697.2|31606.2|31677.5|31586.5|482
1653994800000|2022-05-31 11:00:00|31693.1|31602.1|31730.5|31639.5|31733.8|31642.8|31680.9|31589.9|465
1653995100000|2022-05-31 11:05:00|31731.6|31640.6|31808|31717|31812.6|31721.6|31729.4|31638.4|635
1653995400000|2022-05-31 11:10:00|31808.2|31717.2|31754.6|31663.6|31813.5|31722.5|31746.1|31655.1|593
1653995700000|2022-05-31 11:15:00|31755.4|31664.4|31746|31655|31757.8|31666.8|31728.2|31637.2|789
1653996000000|2022-05-31 11:20:00|31745.7|31654.7|31758.2|31667.2|31762.6|31671.6|31744.1|31653.1|699
1653996300000|2022-05-31 11:25:00|31757.9|31666.9|31830|31739|31837.1|31746.1|31757.9|31666.9|834
1653996600000|2022-05-31 11:30:00|31830.1|31739.1|31812.5|31721.5|31832.5|31741.5|31796|31705|748
1653996900000|2022-05-31 11:35:00|31813.2|31722.2|31846.6|31755.6|31859.9|31768.9|31811.3|31720.3|694
1653997200000|2022-05-31 11:40:00|31848.9|31757.9|31849.2|31758.2|31857.2|31766.2|31841.2|31750.2|735
1653997500000|2022-05-31 11:45:00|31849.3|31758.3|31781.9|31690.9|31863.9|31772.9|31768.1|31677.1|664
1653997800000|2022-05-31 11:50:00|31782.2|31691.2|31795|31704|31803.5|31712.5|31772.5|31681.5|745
1653998100000|2022-05-31 11:55:00|31795.3|31704.3|31794.8|31703.8|31797.6|31706.6|31787.9|31696.9|689
1653998400000|2022-05-31 12:00:00|31794.7|31703.7|31788.4|31697.4|31798.5|31707.5|31772.9|31681.9|711
1653998700000|2022-05-31 12:05:00|31788.3|31697.3|31772.7|31681.7|31798.3|31707.3|31769.4|31678.4|565
1653999000000|2022-05-31 12:10:00|31772.2|31681.2|31801.4|31710.4|31806|31715|31772.2|31681.2|662
1653999300000|2022-05-31 12:15:00|31797.4|31706.4|31826.9|31735.9|31834.3|31743.3|31782.5|31691.5|570
1653999600000|2022-05-31 12:20:00|31826.8|31735.8|31726.1|31635.1|31826.8|31735.8|31716.8|31625.8|732
1653999900000|2022-05-31 12:25:00|31726.5|31635.5|31737.7|31646.7|31748.7|31657.7|31708|31617|817
1654000200000|2022-05-31 12:30:00|31737.6|31646.6|31713.5|31622.5|31748.1|31657.1|31713.2|31622.2|616
1654000500000|2022-05-31 12:35:00|31712.9|31621.9|31654.7|31563.7|31723.3|31632.3|31612.6|31521.6|863
1654000800000|2022-05-31 12:40:00|31651.3|31560.3|31622|31531|31657.4|31566.4|31613.8|31522.8|795
1654001100000|2022-05-31 12:45:00|31622.2|31531.2|31629.2|31538.2|31643.6|31552.6|31612.1|31521.1|705
1654001400000|2022-05-31 12:50:00|31629|31538|31585.6|31494.6|31647.7|31556.7|31585.6|31494.6|793
1654001700000|2022-05-31 12:55:00|31585.8|31494.8|31634.9|31543.9|31645.9|31554.9|31570|31479|828
1654002000000|2022-05-31 13:00:00|31635|31544|31674.9|31583.9|31698.3|31607.3|31633.9|31542.9|836
1654002300000|2022-05-31 13:05:00|31674.3|31583.3|31689.9|31598.9|31719.7|31628.7|31674.3|31583.3|685
1654002600000|2022-05-31 13:10:00|31690.8|31599.8|31749.2|31658.2|31753.7|31662.7|31681.6|31590.6|758
1654002900000|2022-05-31 13:15:00|31751.5|31660.5|31733.5|31642.5|31756.6|31665.6|31720.6|31629.6|787
1654003200000|2022-05-31 13:20:00|31733.3|31642.3|31742|31651|31784|31693|31720.6|31629.6|847
1654003500000|2022-05-31 13:25:00|31741.2|31650.2|31868.7|31777.7|31943.8|31852.8|31740.7|31649.7|849
1654003800000|2022-05-31 13:30:00|31867.2|31776.2|31583.9|31492.9|31878.5|31787.5|31567.7|31476.7|1111
1654004100000|2022-05-31 13:35:00|31581.7|31490.7|31545.2|31454.2|31658|31567|31545.2|31454.2|1088
1654004400000|2022-05-31 13:40:00|31544.8|31453.8|31379.7|31288.7|31544.8|31453.8|31274.9|31183.9|1143
1654004700000|2022-05-31 13:45:00|31380.6|31289.6|31343.3|31252.3|31489.7|31398.7|31334.8|31243.8|1119
1654005000000|2022-05-31 13:50:00|31344.9|31253.9|31412.2|31321.2|31427.5|31336.5|31339|31248|1069
1654005300000|2022-05-31 13:55:00|31412.5|31321.5|31412.2|31321.2|31465.5|31374.5|31376.9|31285.9|1035
1654005600000|2022-05-31 14:00:00|31411.8|31320.8|31269.6|31178.6|31421.7|31330.7|31264.5|31173.5|1070
1654005900000|2022-05-31 14:05:00|31269.4|31178.4|31331.1|31240.1|31351|31260|31243.7|31152.7|1018
1654006200000|2022-05-31 14:10:00|31330.5|31239.5|31432.8|31341.8|31435.7|31344.7|31305.7|31214.7|950
1654006500000|2022-05-31 14:15:00|31428.9|31337.9|31558.4|31467.4|31596|31505|31421.9|31330.9|1037
1654006800000|2022-05-31 14:20:00|31558.7|31467.7|31547.9|31456.9|31650.7|31559.7|31547.1|31456.1|941
1654007100000|2022-05-31 14:25:00|31550.1|31459.1|31528.8|31437.8|31590.7|31499.7|31521.2|31430.2|909
1654007400000|2022-05-31 14:30:00|31527.9|31436.9|31606.2|31515.2|31659.2|31568.2|31519.1|31428.1|936
1654007700000|2022-05-31 14:35:00|31603.9|31512.9|31617.7|31526.7|31628.9|31537.9|31574.4|31483.4|902
1654008000000|2022-05-31 14:40:00|31618.1|31527.1|31683.9|31592.9|31702.8|31611.8|31612.9|31521.9|984
1654008300000|2022-05-31 14:45:00|31683.8|31592.8|31685.6|31594.6|31759.3|31668.3|31656.1|31565.1|948
1654008600000|2022-05-31 14:50:00|31685.8|31594.8|31696.9|31605.9|31713.5|31622.5|31679.1|31588.1|912
1654008900000|2022-05-31 14:55:00|31697.3|31606.3|31710.1|31619.1|31722.5|31631.5|31671.1|31580.1|919
1654009200000|2022-05-31 15:00:00|31710.9|31619.9|31732.2|31641.2|31747.4|31656.4|31703.7|31612.7|904
1654009500000|2022-05-31 15:05:00|31732.3|31641.3|31630.1|31539.1|31748.6|31657.6|31595.1|31504.1|972
1654009800000|2022-05-31 15:10:00|31630.3|31539.3|31635.8|31544.8|31673.7|31582.7|31628.6|31537.6|877
1654010100000|2022-05-31 15:15:00|31635.5|31544.5|31654.3|31563.3|31675.1|31584.1|31618|31527|755
1654010400000|2022-05-31 15:20:00|31653.5|31562.5|31626.3|31535.3|31698.9|31607.9|31621.8|31530.8|786
1654010700000|2022-05-31 15:25:00|31626.1|31535.1|31691.9|31600.9|31729.3|31638.3|31592.8|31501.8|914
1654011000000|2022-05-31 15:30:00|31689.9|31598.9|31647.3|31556.3|31690.5|31599.5|31623.7|31532.7|965
1654011300000|2022-05-31 15:35:00|31646.4|31555.4|31714.2|31623.2|31715.6|31624.6|31622.6|31531.6|899
1654011600000|2022-05-31 15:40:00|31712.5|31621.5|31807.3|31716.3|31814.8|31723.8|31712.5|31621.5|913
1654011900000|2022-05-31 15:45:00|31808.3|31717.3|31913.2|31822.2|31922.7|31831.7|31805.3|31714.3|827
1654012200000|2022-05-31 15:50:00|31912.1|31821.1|32178.4|32087.4|32190.5|32099.5|31901.1|31810.1|1054
1654012500000|2022-05-31 15:55:00|32176.4|32085.4|32087.2|31996.2|32195.8|32104.8|32075|31984|1060
1654012800000|2022-05-31 16:00:00|32086.5|31995.5|32217.7|32126.7|32257.5|32166.5|32079.2|31988.2|1001
1654013100000|2022-05-31 16:05:00|32217.6|32126.6|32151.8|32060.8|32229.5|32138.5|32117.5|32026.5|1036
1654013400000|2022-05-31 16:10:00|32154.3|32063.3|31887|31796|32184.9|32093.9|31886.8|31795.8|920
1654013700000|2022-05-31 16:15:00|31881|31790|31921.1|31830.1|31998.3|31907.3|31879.5|31788.5|1053
1654014000000|2022-05-31 16:20:00|31922.1|31831.1|32030.1|31939.1|32039.7|31948.7|31922.1|31831.1|973
1654014300000|2022-05-31 16:25:00|32031.9|31940.9|32132.6|32041.6|32146.1|32055.1|32029.9|31938.9|934
1654014600000|2022-05-31 16:30:00|32132.7|32041.7|32164.8|32073.8|32164.8|32073.8|32022.2|31931.2|1010
1654014900000|2022-05-31 16:35:00|32165.5|32074.5|32176.1|32085.1|32195.3|32104.3|32107.9|32016.9|1022
1654015200000|2022-05-31 16:40:00|32175.9|32084.9|32328.6|32237.6|32416.4|32325.4|32142|32051|1058
1654015500000|2022-05-31 16:45:00|32327.8|32236.8|32270.5|32179.5|32381.4|32290.4|32225.5|32134.5|1086
1654015800000|2022-05-31 16:50:00|32269.9|32178.9|32265|32174|32287.5|32196.5|32236.4|32145.4|928
1654016100000|2022-05-31 16:55:00|32266.5|32175.5|32197.8|32106.8|32284.5|32193.5|32185.5|32094.5|860
1654016400000|2022-05-31 17:00:00|32195.7|32104.7|32120.7|32029.7|32223.1|32132.1|32104.7|32013.7|940
1654016700000|2022-05-31 17:05:00|32121|32030|32199.4|32108.4|32222.8|32131.8|32120.6|32029.6|973
1654017000000|2022-05-31 17:10:00|32201.2|32110.2|32166.7|32075.7|32224.9|32133.9|32162|32071|847
1654017300000|2022-05-31 17:15:00|32166.6|32075.6|32012.5|31921.5|32166.9|32075.9|31966|31875|1045
1654017600000|2022-05-31 17:20:00|32012.4|31921.4|31959.2|31868.2|32024.5|31933.5|31922|31831|917
1654017900000|2022-05-31 17:25:00|31959.1|31868.1|32003|31912|32026|31935|31952.1|31861.1|868
1654018200000|2022-05-31 17:30:00|32000.4|31909.4|32056.7|31965.7|32060.3|31969.3|31968.3|31877.3|843
1654018500000|2022-05-31 17:35:00|32057.8|31966.8|31992.5|31901.5|32077.5|31986.5|31973.3|31882.3|902
1654018800000|2022-05-31 17:40:00|31991.9|31900.9|32001.4|31910.4|32028.6|31937.6|31984.3|31893.3|853
1654019100000|2022-05-31 17:45:00|32001.6|31910.6|32038|31947|32054.6|31963.6|31995.7|31904.7|867
1654019400000|2022-05-31 17:50:00|32037.2|31946.2|32086.7|31995.7|32113.7|32022.7|32032.7|31941.7|841
1654019700000|2022-05-31 17:55:00|32086.6|31995.6|32156.1|32065.1|32172.1|32081.1|32086.4|31995.4|908
1654020000000|2022-05-31 18:00:00|32151.2|32060.2|32159.3|32068.3|32179.8|32088.8|32126.2|32035.2|906
1654020300000|2022-05-31 18:05:00|32161|32070|32173|32082|32187.1|32096.1|32099.6|32008.6|958
1654020600000|2022-05-31 18:10:00|32172.3|32081.3|32141.8|32050.8|32182.3|32091.3|32131.3|32040.3|816
1654020900000|2022-05-31 18:15:00|32141.6|32050.6|32156|32065|32171.3|32080.3|32131.3|32040.3|855
1654021200000|2022-05-31 18:20:00|32156.8|32065.8|32122.3|32031.3|32162.9|32071.9|32065.5|31974.5|884
1654021500000|2022-05-31 18:25:00|32118|32027|32099.4|32008.4|32128.8|32037.8|32064.6|31973.6|898
1654021800000|2022-05-31 18:30:00|32099.5|32008.5|32036.6|31945.6|32101.4|32010.4|32019.6|31928.6|816
1654022100000|2022-05-31 18:35:00|32031.2|31940.2|31993.9|31902.9|32043.8|31952.8|31992.7|31901.7|894
1654022400000|2022-05-31 18:40:00|31994|31903|31833.4|31742.4|31997.4|31906.4|31791.5|31700.5|973
1654022700000|2022-05-31 18:45:00|31833.6|31742.6|31790.3|31699.3|31844.1|31753.1|31766.8|31675.8|998
1654023000000|2022-05-31 18:50:00|31790.2|31699.2|31739.1|31648.1|31808.1|31717.1|31714.6|31623.6|966
1654023300000|2022-05-31 18:55:00|31739.2|31648.2|31703.4|31612.4|31743.6|31652.6|31623.4|31532.4|1020
1654023600000|2022-05-31 19:00:00|31703.7|31612.7|31716.3|31625.3|31719.3|31628.3|31641.1|31550.1|1020
1654023900000|2022-05-31 19:05:00|31715.4|31624.4|31725.7|31634.7|31726.2|31635.2|31672.9|31581.9|895
1654024200000|2022-05-31 19:10:00|31725.6|31634.6|31728.5|31637.5|31744.7|31653.7|31676|31585|835
1654024500000|2022-05-31 19:15:00|31729.7|31638.7|31750.3|31659.3|31807.3|31716.3|31721.8|31630.8|899
1654024800000|2022-05-31 19:20:00|31750.5|31659.5|31720.3|31629.3|31794.2|31703.2|31712.6|31621.6|845
1654025100000|2022-05-31 19:25:00|31719.6|31628.6|31732.9|31641.9|31748|31657|31715.1|31624.1|816
1654025400000|2022-05-31 19:30:00|31733.2|31642.2|31784|31693|31802.5|31711.5|31730.2|31639.2|857
1654025700000|2022-05-31 19:35:00|31782.3|31691.3|31714.4|31623.4|31785.7|31694.7|31707.8|31616.8|816
1654026000000|2022-05-31 19:40:00|31714.8|31623.8|31648.6|31557.6|31730.1|31639.1|31648.3|31557.3|817
1654026300000|2022-05-31 19:45:00|31654.1|31563.1|31680.2|31589.2|31704.6|31613.6|31648|31557|897
1654026600000|2022-05-31 19:50:00|31680|31589|31643.2|31552.2|31715.7|31624.7|31633.4|31542.4|903
1654026900000|2022-05-31 19:55:00|31637.1|31546.1|31653.3|31562.3|31720.7|31629.7|31610.2|31519.2|970
1654027200000|2022-05-31 20:00:00|31651.5|31560.5|31689.5|31598.5|31706|31615|31648|31557|923
1654027500000|2022-05-31 20:05:00|31689.6|31598.6|31626|31535|31690.2|31599.2|31621.9|31530.9|688
1654027800000|2022-05-31 20:10:00|31627.8|31536.8|31756.7|31665.7|31767.1|31676.1|31625.5|31534.5|890
1654028100000|2022-05-31 20:15:00|31756.4|31665.4|31701.5|31610.5|31763|31672|31700.2|31609.2|698
1654028400000|2022-05-31 20:20:00|31701.6|31610.6|31741.7|31650.7|31741.7|31650.7|31699.4|31608.4|670
1654028700000|2022-05-31 20:25:00|31744.7|31653.7|31748|31657|31753.1|31662.1|31729.4|31638.4|651
1654029000000|2022-05-31 20:30:00|31748.4|31657.4|31727.6|31636.6|31751.6|31660.6|31717.3|31626.3|615
1654029300000|2022-05-31 20:35:00|31727.1|31636.1|31765.5|31674.5|31771.8|31680.8|31727.1|31636.1|657
1654029600000|2022-05-31 20:40:00|31766.3|31675.3|31728.4|31637.4|31766.3|31675.3|31721.3|31630.3|704
1654029900000|2022-05-31 20:45:00|31729|31638|31727|31636|31734.2|31643.2|31701.5|31610.5|734
1654030200000|2022-05-31 20:50:00|31733.6|31642.6|31795.5|31704.5|31795.5|31704.5|31733.6|31642.6|727
1654030500000|2022-05-31 20:55:00|31795.9|31704.9|31827.7|31736.7|31827.7|31736.7|31784|31693|686
1654030800000|2022-05-31 21:00:00|31827.8|31736.8|31807.6|31716.6|31843.5|31752.5|31807.5|31716.5|652
1654031100000|2022-05-31 21:05:00|31807.9|31716.9|31786.4|31695.4|31816.5|31725.5|31785.3|31694.3|568
1654031400000|2022-05-31 21:10:00|31785.4|31694.4|31808.2|31717.2|31811.7|31720.7|31780.1|31689.1|615
1654031700000|2022-05-31 21:15:00|31809.3|31718.3|31784.4|31693.4|31827|31736|31783.6|31692.6|533
1654032000000|2022-05-31 21:20:00|31789.4|31698.4|31807|31716|31810.4|31719.4|31782.6|31691.6|553
1654032300000|2022-05-31 21:25:00|31807.1|31716.1|31791.6|31700.6|31809.2|31718.2|31777.6|31686.6|646
1654032600000|2022-05-31 21:30:00|31791.4|31700.4|31808|31717|31811.9|31720.9|31790.4|31699.4|388
1654032900000|2022-05-31 21:35:00|31808.3|31717.3|31810.4|31719.4|31812.9|31721.9|31800.5|31709.5|473
1654033200000|2022-05-31 21:40:00|31814.9|31723.9|31768.5|31677.5|31828.7|31737.7|31755.8|31664.8|453
1654033500000|2022-05-31 21:45:00|31768.1|31677.1|31790.7|31699.7|31790.7|31699.7|31768.1|31677.1|387
1654033800000|2022-05-31 21:50:00|31790.3|31699.3|31722.4|31631.4|31795|31704|31686.1|31595.1|537
1654034100000|2022-05-31 21:55:00|31720.9|31629.9|31737|31646|31737|31646|31697.6|31606.6|546
1654034400000|2022-05-31 22:00:00|31732.8|31641.8|31754.4|31663.4|31759.3|31668.3|31705.8|31614.8|692
1654034700000|2022-05-31 22:05:00|31755.4|31664.4|31776.9|31685.9|31785.9|31694.9|31752.8|31661.8|561
1654035000000|2022-05-31 22:10:00|31777.1|31686.1|31719.3|31628.3|31780.5|31689.5|31719.3|31628.3|701
1654035300000|2022-05-31 22:15:00|31723.3|31632.3|31729.6|31638.6|31750.4|31659.4|31714.8|31623.8|628
1654035600000|2022-05-31 22:20:00|31730.4|31639.4|31777.8|31686.8|31783.8|31692.8|31728.4|31637.4|591
1654035900000|2022-05-31 22:25:00|31778.5|31687.5|31820.7|31729.7|31868.1|31777.1|31777.1|31686.1|699
1654036200000|2022-05-31 22:30:00|31820.1|31729.1|31849.4|31758.4|31859|31768|31816.5|31725.5|698
1654036500000|2022-05-31 22:35:00|31849.7|31758.7|31850.6|31759.6|31864.1|31773.1|31840.5|31749.5|664
1654036800000|2022-05-31 22:40:00|31850.1|31759.1|31856.7|31765.7|31869.8|31778.8|31838.2|31747.2|687
1654037100000|2022-05-31 22:45:00|31857.5|31766.5|31866|31775|31868.3|31777.3|31845.5|31754.5|538
1654037400000|2022-05-31 22:50:00|31865.9|31774.9|31868.8|31777.8|31883.7|31792.7|31845.4|31754.4|640
1654037700000|2022-05-31 22:55:00|31870|31779|31891.5|31800.5|31912|31821|31859.9|31768.9|659
1654038000000|2022-05-31 23:00:00|31892.9|31801.9|31903|31812|31914|31823|31879.9|31788.9|634
1654038300000|2022-05-31 23:05:00|31902.7|31811.7|31862.1|31771.1|31907.3|31816.3|31857.5|31766.5|695
1654038600000|2022-05-31 23:10:00|31862|31771|31863.3|31772.3|31881.8|31790.8|31859.3|31768.3|666
1654038900000|2022-05-31 23:15:00|31864.6|31773.6|31875.9|31784.9|31879.9|31788.9|31856.1|31765.1|624
1654039200000|2022-05-31 23:20:00|31875.3|31784.3|31889.1|31798.1|31904.5|31813.5|31875.3|31784.3|433
1654039500000|2022-05-31 23:25:00|31882.6|31791.6|31902.1|31811.1|31919|31828|31882.6|31791.6|428
1654039800000|2022-05-31 23:30:00|31902.2|31811.2|31920.1|31829.1|31950.1|31859.1|31901.6|31810.6|639
1654040100000|2022-05-31 23:35:00|31920.7|31829.7|31896.2|31805.2|31925.9|31834.9|31876.1|31785.1|564
1654040400000|2022-05-31 23:40:00|31897.1|31806.1|31865|31774|31897.1|31806.1|31861.2|31770.2|563
1654040700000|2022-05-31 23:45:00|31865.2|31774.2|31885.6|31794.6|31894.8|31803.8|31864.2|31773.2|606
1654041000000|2022-05-31 23:50:00|31885.9|31794.9|31845.2|31754.2|31935.7|31844.7|31845.2|31754.2|641
1654041300000|2022-05-31 23:55:00|31847.6|31756.6|31823.2|31732.2|31865.1|31774.1|31805.4|31714.4|737
1654041600000|2022-06-01 00:00:00|31823.5|31732.5|31863.4|31772.4|31873.8|31782.8|31823.1|31732.1|751
1654041900000|2022-06-01 00:05:00|31864.1|31773.1|31861.3|31770.3|31909.4|31818.4|31861.3|31770.3|660
1654042200000|2022-06-01 00:10:00|31861.2|31770.2|31784|31693|31866.4|31775.4|31742.7|31651.7|816
1654042500000|2022-06-01 00:15:00|31784.1|31693.1|31871.2|31780.2|31901.8|31810.8|31783.7|31692.7|866
1654042800000|2022-06-01 00:20:00|31871.3|31780.3|31773.4|31682.4|31873.7|31782.7|31717.5|31626.5|840
1654043100000|2022-06-01 00:25:00|31774.8|31683.8|31845.6|31754.6|31882|31791|31754.2|31663.2|858
1654043400000|2022-06-01 00:30:00|31849.4|31758.4|31910|31819|31911.1|31820.1|31818.6|31727.6|907
1654043700000|2022-06-01 00:35:00|31907.1|31816.1|31950.6|31859.6|31958.1|31867.1|31905|31814|865
1654044000000|2022-06-01 00:40:00|31951.3|31860.3|31974.1|31883.1|31997.4|31906.4|31950.8|31859.8|843
1654044300000|2022-06-01 00:45:00|31973.8|31882.8|31923|31832|31988.3|31897.3|31913.9|31822.9|824
1654044600000|2022-06-01 00:50:00|31921|31830|31929.5|31838.5|31950.7|31859.7|31915.1|31824.1|746
1654044900000|2022-06-01 00:55:00|31933.7|31842.7|31968.9|31877.9|31999.8|31908.8|31930|31839|773
1654045200000|2022-06-01 01:00:00|31968.3|31877.3|31910.7|31819.7|31973.9|31882.9|31909|31818|756
1654045500000|2022-06-01 01:05:00|31910.8|31819.8|31919.5|31828.5|31928.8|31837.8|31907|31816|661
1654045800000|2022-06-01 01:10:00|31919.7|31828.7|31943.8|31852.8|31958.8|31867.8|31915.1|31824.1|660
1654046100000|2022-06-01 01:15:00|31943.7|31852.7|31952.6|31861.6|31957.4|31866.4|31929.3|31838.3|654
1654046400000|2022-06-01 01:20:00|31951.6|31860.6|31890.6|31799.6|31952.4|31861.4|31875.9|31784.9|697
1654046700000|2022-06-01 01:25:00|31890.5|31799.5|31927.8|31836.8|31930.8|31839.8|31888.4|31797.4|660
1654047000000|2022-06-01 01:30:00|31926.9|31835.9|31948.2|31857.2|31957.7|31866.7|31923.1|31832.1|784
1654047300000|2022-06-01 01:35:00|31947.5|31856.5|31908.8|31817.8|31947.5|31856.5|31886.2|31795.2|706
1654047600000|2022-06-01 01:40:00|31909.1|31818.1|31874.1|31783.1|31910.3|31819.3|31871|31780|627
1654047900000|2022-06-01 01:45:00|31873.8|31782.8|31866.9|31775.9|31879.5|31788.5|31863.3|31772.3|640
1654048200000|2022-06-01 01:50:00|31866.5|31775.5|31913.2|31822.2|31919.4|31828.4|31864.2|31773.2|698
1654048500000|2022-06-01 01:55:00|31913.4|31822.4|31946.7|31855.7|31949.2|31858.2|31912.8|31821.8|662
1654048800000|2022-06-01 02:00:00|31947.4|31856.4|31944.9|31853.9|31947.4|31856.4|31930.7|31839.7|639
1654049100000|2022-06-01 02:05:00|31944.7|31853.7|31919|31828|31950|31859|31915|31824|542
1654049400000|2022-06-01 02:10:00|31919.1|31828.1|31907.7|31816.7|31930.6|31839.6|31898.8|31807.8|554
1654049700000|2022-06-01 02:15:00|31907.5|31816.5|31845.3|31754.3|31909.7|31818.7|31844|31753|580
1654050000000|2022-06-01 02:20:00|31845|31754|31795.6|31704.6|31849.2|31758.2|31789|31698|630
1654050300000|2022-06-01 02:25:00|31795.8|31704.8|31798.2|31707.2|31811.4|31720.4|31779.4|31688.4|714
1654050600000|2022-06-01 02:30:00|31798.8|31707.8|31841.8|31750.8|31844|31753|31791.9|31700.9|644
1654050900000|2022-06-01 02:35:00|31841.5|31750.5|31830.5|31739.5|31842.2|31751.2|31824|31733|560
1654051200000|2022-06-01 02:40:00|31830.6|31739.6|31851.9|31760.9|31864.3|31773.3|31804.8|31713.8|657
1654051500000|2022-06-01 02:45:00|31851.8|31760.8|31799.1|31708.1|31860.2|31769.2|31797.3|31706.3|715
1654051800000|2022-06-01 02:50:00|31799.2|31708.2|31773.4|31682.4|31810.1|31719.1|31759.8|31668.8|658
1654052100000|2022-06-01 02:55:00|31778.5|31687.5|31828.8|31737.8|31859|31768|31772.1|31681.1|707
1654052400000|2022-06-01 03:00:00|31828.1|31737.1|31795.7|31704.7|31831.3|31740.3|31794.8|31703.8|744
1654052700000|2022-06-01 03:05:00|31795.8|31704.8|31769.1|31678.1|31809.2|31718.2|31767.2|31676.2|680
1654053000000|2022-06-01 03:10:00|31769.7|31678.7|31758.5|31667.5|31792.9|31701.9|31755.5|31664.5|645
1654053300000|2022-06-01 03:15:00|31756.8|31665.8|31722.2|31631.2|31766.2|31675.2|31712.3|31621.3|790
1654053600000|2022-06-01 03:20:00|31722.5|31631.5|31769.7|31678.7|31780.1|31689.1|31722.5|31631.5|695
1654053900000|2022-06-01 03:25:00|31770|31679|31748.9|31657.9|31782.2|31691.2|31746.9|31655.9|619
1654054200000|2022-06-01 03:30:00|31749|31658|31694.2|31603.2|31749|31658|31680.9|31589.9|833
1654054500000|2022-06-01 03:35:00|31693.5|31602.5|31680.3|31589.3|31697.2|31606.2|31667.1|31576.1|801
1654054800000|2022-06-01 03:40:00|31684.7|31593.7|31675.4|31584.4|31706.6|31615.6|31672.1|31581.1|671
1654055100000|2022-06-01 03:45:00|31680.1|31589.1|31670|31579|31692.3|31601.3|31657.9|31566.9|674
1654055400000|2022-06-01 03:50:00|31669.9|31578.9|31654.5|31563.5|31670.5|31579.5|31646.9|31555.9|374
1654055700000|2022-06-01 03:55:00|31655.6|31564.6|31654.1|31563.1|31678.3|31587.3|31639.9|31548.9|612
1654056000000|2022-06-01 04:00:00|31654.2|31563.2|31648.4|31557.4|31690.9|31599.9|31640.7|31549.7|725
1654056300000|2022-06-01 04:05:00|31649.4|31558.4|31485.4|31394.4|31655.6|31564.6|31485.4|31394.4|834
1654056600000|2022-06-01 04:10:00|31486.2|31395.2|31490.9|31399.9|31496.7|31405.7|31385.6|31294.6|980
1654056900000|2022-06-01 04:15:00|31492.7|31401.7|31537.2|31446.2|31575.2|31484.2|31492.7|31401.7|923
1654057200000|2022-06-01 04:20:00|31537|31446|31529.5|31438.5|31558.3|31467.3|31518.1|31427.1|827
1654057500000|2022-06-01 04:25:00|31529.6|31438.6|31522.6|31431.6|31531.6|31440.6|31507.1|31416.1|757
1654057800000|2022-06-01 04:30:00|31522.1|31431.1|31604.8|31513.8|31611.7|31520.7|31521.4|31430.4|719
1654058100000|2022-06-01 04:35:00|31603.9|31512.9|31594.6|31503.6|31605.6|31514.6|31585.3|31494.3|688
1654058400000|2022-06-01 04:40:00|31594.5|31503.5|31569.6|31478.6|31597.4|31506.4|31566.5|31475.5|651
1654058700000|2022-06-01 04:45:00|31569.8|31478.8|31602.5|31511.5|31624.1|31533.1|31568.7|31477.7|572
1654059000000|2022-06-01 04:50:00|31602.1|31511.1|31600.3|31509.3|31614.8|31523.8|31589.6|31498.6|766
1654059300000|2022-06-01 04:55:00|31601.1|31510.1|31588.9|31497.9|31615.5|31524.5|31583.2|31492.2|704
1654059600000|2022-06-01 05:00:00|31588.7|31497.7|31584.5|31493.5|31605.2|31514.2|31551.3|31460.3|804
1654059900000|2022-06-01 05:05:00|31585.3|31494.3|31608|31517|31623.1|31532.1|31585.2|31494.2|565
1654060200000|2022-06-01 05:10:00|31607.9|31516.9|31603.7|31512.7|31611.2|31520.2|31593|31502|650
1654060500000|2022-06-01 05:15:00|31603.5|31512.5|31597.1|31506.1|31612.2|31521.2|31587.3|31496.3|631
1654060800000|2022-06-01 05:20:00|31597.4|31506.4|31550.7|31459.7|31597.4|31506.4|31549.8|31458.8|556
1654061100000|2022-06-01 05:25:00|31550.8|31459.8|31560.1|31469.1|31564.9|31473.9|31532.1|31441.1|732
1654061400000|2022-06-01 05:30:00|31558.9|31467.9|31486.1|31395.1|31559.9|31468.9|31470.9|31379.9|851
1654061700000|2022-06-01 05:35:00|31485.9|31394.9|31479|31388|31488.7|31397.7|31477.8|31386.8|760
1654062000000|2022-06-01 05:40:00|31479.6|31388.6|31608.9|31517.9|31629.1|31538.1|31473|31382|750
1654062300000|2022-06-01 05:45:00|31608.8|31517.8|31618|31527|31646.4|31555.4|31608.4|31517.4|597
1654062600000|2022-06-01 05:50:00|31617.7|31526.7|31617.7|31526.7|31636.3|31545.3|31603.6|31512.6|658
1654062900000|2022-06-01 05:55:00|31617.9|31526.9|31645.5|31554.5|31645.6|31554.6|31617.9|31526.9|765
1654063200000|2022-06-01 06:00:00|31644.7|31553.7|31674.3|31583.3|31679.3|31588.3|31623.8|31532.8|787
1654063500000|2022-06-01 06:05:00|31674.2|31583.2|31671.3|31580.3|31694.6|31603.6|31665.6|31574.6|623
1654063800000|2022-06-01 06:10:00|31670.1|31579.1|31656.6|31565.6|31672.3|31581.3|31652.6|31561.6|569
1654064100000|2022-06-01 06:15:00|31657.4|31566.4|31629.2|31538.2|31671.5|31580.5|31619.4|31528.4|688
1654064400000|2022-06-01 06:20:00|31629.6|31538.6|31663.5|31572.5|31666.3|31575.3|31621.8|31530.8|716
1654064700000|2022-06-01 06:25:00|31660.5|31569.5|31683.2|31592.2|31683.7|31592.7|31651.3|31560.3|743
1654065000000|2022-06-01 06:30:00|31683.4|31592.4|31618.5|31527.5|31685.1|31594.1|31616.1|31525.1|639
1654065300000|2022-06-01 06:35:00|31619|31528|31643.4|31552.4|31647.7|31556.7|31597.6|31506.6|683
1654065600000|2022-06-01 06:40:00|31643.3|31552.3|31624.8|31533.8|31648.1|31557.1|31619.3|31528.3|437
1654065900000|2022-06-01 06:45:00|31624.7|31533.7|31621.8|31530.8|31626.8|31535.8|31597.2|31506.2|653
1654066200000|2022-06-01 06:50:00|31620.8|31529.8|31615.6|31524.6|31622.6|31531.6|31607.3|31516.3|385
1654066500000|2022-06-01 06:55:00|31615.2|31524.2|31609.8|31518.8|31616.7|31525.7|31604.2|31513.2|539
1654066800000|2022-06-01 07:00:00|31609.7|31518.7|31635.5|31544.5|31659.8|31568.8|31555.2|31464.2|765
1654067100000|2022-06-01 07:05:00|31635.6|31544.6|31576.4|31485.4|31648.3|31557.3|31561.1|31470.1|792
1654067400000|2022-06-01 07:10:00|31576.1|31485.1|31607.4|31516.4|31618.1|31527.1|31569.9|31478.9|739
1654067700000|2022-06-01 07:15:00|31606.4|31515.4|31557.5|31466.5|31612.3|31521.3|31553.3|31462.3|688
1654068000000|2022-06-01 07:20:00|31557.2|31466.2|31547.6|31456.6|31561.8|31470.8|31544.5|31453.5|502
1654068300000|2022-06-01 07:25:00|31547.8|31456.8|31574.4|31483.4|31584.4|31493.4|31547.4|31456.4|655
1654068600000|2022-06-01 07:30:00|31574.5|31483.5|31593.6|31502.6|31600.4|31509.4|31552.4|31461.4|687
1654068900000|2022-06-01 07:35:00|31592|31501|31622.1|31531.1|31641.8|31550.8|31589.7|31498.7|636
1654069200000|2022-06-01 07:40:00|31621.4|31530.4|31517.9|31426.9|31626.6|31535.6|31511.6|31420.6|641
1654069500000|2022-06-01 07:45:00|31518.3|31427.3|31531.8|31440.8|31544.5|31453.5|31508.2|31417.2|690
1654069800000|2022-06-01 07:50:00|31532.3|31441.3|31520|31429|31559.7|31468.7|31503.6|31412.6|669
1654070100000|2022-06-01 07:55:00|31520.6|31429.6|31508.3|31417.3|31527.8|31436.8|31500|31409|662
1654070400000|2022-06-01 08:00:00|31508.4|31417.4|31520.5|31429.5|31532.3|31441.3|31502.8|31411.8|792
1654070700000|2022-06-01 08:05:00|31523.3|31432.3|31518|31427|31525.6|31434.6|31473.4|31382.4|790
1654071000000|2022-06-01 08:10:00|31517.3|31426.3|31534.7|31443.7|31544.8|31453.8|31503.7|31412.7|769
1654071300000|2022-06-01 08:15:00|31534.1|31443.1|31579|31488|31591.1|31500.1|31533.8|31442.8|682
1654071600000|2022-06-01 08:20:00|31578.6|31487.6|31588.6|31497.6|31593.7|31502.7|31569.4|31478.4|817
1654071900000|2022-06-01 08:25:00|31588.7|31497.7|31595.3|31504.3|31600.7|31509.7|31581.4|31490.4|608
1654072200000|2022-06-01 08:30:00|31596.1|31505.1|31624.2|31533.2|31628.7|31537.7|31584.6|31493.6|608
1654072500000|2022-06-01 08:35:00|31624.4|31533.4|31637|31546|31661.1|31570.1|31624.3|31533.3|807
1654072800000|2022-06-01 08:40:00|31636.1|31545.1|31616|31525|31655.5|31564.5|31602.3|31511.3|654
1654073100000|2022-06-01 08:45:00|31616.2|31525.2|31631.7|31540.7|31634.2|31543.2|31610.4|31519.4|720
1654073400000|2022-06-01 08:50:00|31632.3|31541.3|31645.6|31554.6|31655.9|31564.9|31625.6|31534.6|845
1654073700000|2022-06-01 08:55:00|31646.1|31555.1|31643.9|31552.9|31652.6|31561.6|31638.4|31547.4|651
1654074000000|2022-06-01 09:00:00|31644.5|31553.5|31641.5|31550.5|31661.3|31570.3|31640.6|31549.6|640
1654074300000|2022-06-01 09:05:00|31641.1|31550.1|31657.2|31566.2|31663.4|31572.4|31638.5|31547.5|676
1654074600000|2022-06-01 09:10:00|31656.3|31565.3|31641.4|31550.4|31660.2|31569.2|31633.9|31542.9|672
1654074900000|2022-06-01 09:15:00|31638.4|31547.4|31641.4|31550.4|31646.2|31555.2|31636.3|31545.3|558
1654075200000|2022-06-01 09:20:00|31641.2|31550.2|31684.3|31593.3|31696|31605|31639.1|31548.1|585
1654075500000|2022-06-01 09:25:00|31683.6|31592.6|31706.2|31615.2|31710.7|31619.7|31677.1|31586.1|609
1654075800000|2022-06-01 09:30:00|31706.1|31615.1|31701.3|31610.3|31708.1|31617.1|31687.9|31596.9|644
1654076100000|2022-06-01 09:35:00|31700.4|31609.4|31708.9|31617.9|31710.2|31619.2|31691.3|31600.3|706
1654076400000|2022-06-01 09:40:00|31709.1|31618.1|31711|31620|31720.9|31629.9|31705.1|31614.1|485
1654076700000|2022-06-01 09:45:00|31714.5|31623.5|31707.3|31616.3|31716.4|31625.4|31696.9|31605.9|596
1654077000000|2022-06-01 09:50:00|31707.2|31616.2|31709.7|31618.7|31712.9|31621.9|31698.5|31607.5|518
1654077300000|2022-06-01 09:55:00|31709.9|31618.9|31716.5|31625.5|31719.4|31628.4|31703.3|31612.3|380
1654077600000|2022-06-01 10:00:00|31716.3|31625.3|31687.5|31596.5|31721.3|31630.3|31683.6|31592.6|546
1654077900000|2022-06-01 10:05:00|31687.4|31596.4|31631.4|31540.4|31687.6|31596.6|31621.5|31530.5|690
1654078200000|2022-06-01 10:10:00|31631.5|31540.5|31659.4|31568.4|31676.4|31585.4|31629.5|31538.5|589
1654078500000|2022-06-01 10:15:00|31657.7|31566.7|31645.5|31554.5|31662.6|31571.6|31632.4|31541.4|605
1654078800000|2022-06-01 10:20:00|31648.4|31557.4|31629.2|31538.2|31648.4|31557.4|31625.4|31534.4|533
1654079100000|2022-06-01 10:25:00|31628.8|31537.8|31624|31533|31629.3|31538.3|31611.6|31520.6|687
1654079400000|2022-06-01 10:30:00|31623.7|31532.7|31622.4|31531.4|31634|31543|31619.6|31528.6|614
1654079700000|2022-06-01 10:35:00|31622.5|31531.5|31587.2|31496.2|31626.2|31535.2|31581.1|31490.1|492
1654080000000|2022-06-01 10:40:00|31587|31496|31592.3|31501.3|31594.1|31503.1|31572.2|31481.2|489
1654080300000|2022-06-01 10:45:00|31586.8|31495.8|31594.9|31503.9|31602.9|31511.9|31578.9|31487.9|553
1654080600000|2022-06-01 10:50:00|31595.4|31504.4|31579.8|31488.8|31600.9|31509.9|31578.8|31487.8|594
1654080900000|2022-06-01 10:55:00|31579.7|31488.7|31582.1|31491.1|31601.4|31510.4|31576.9|31485.9|692
1654081200000|2022-06-01 11:00:00|31581.9|31490.9|31573.1|31482.1|31586.2|31495.2|31570.4|31479.4|657
1654081500000|2022-06-01 11:05:00|31573.2|31482.2|31618.1|31527.1|31618.1|31527.1|31570.8|31479.8|664
1654081800000|2022-06-01 11:10:00|31618.7|31527.7|31677.6|31586.6|31689.9|31598.9|31618.1|31527.1|475
1654082100000|2022-06-01 11:15:00|31680|31589|31559.1|31468.1|31691|31600|31556.5|31465.5|586
1654082400000|2022-06-01 11:20:00|31556.5|31465.5|31550|31459|31562.4|31471.4|31478.7|31387.7|944
1654082700000|2022-06-01 11:25:00|31557.3|31466.3|31538.7|31447.7|31570.8|31479.8|31521.5|31430.5|788
1654083000000|2022-06-01 11:30:00|31539.1|31448.1|31591.3|31500.3|31592.8|31501.8|31516.4|31425.4|871
1654083300000|2022-06-01 11:35:00|31589.5|31498.5|31545.5|31454.5|31605.4|31514.4|31542.7|31451.7|695
1654083600000|2022-06-01 11:40:00|31545.2|31454.2|31488.5|31397.5|31545.5|31454.5|31483.5|31392.5|788
1654083900000|2022-06-01 11:45:00|31489.1|31398.1|31537.3|31446.3|31540.4|31449.4|31475.6|31384.6|795
1654084200000|2022-06-01 11:50:00|31537.1|31446.1|31601.7|31510.7|31603.7|31512.7|31534|31443|829
1654084500000|2022-06-01 11:55:00|31602.1|31511.1|31631.4|31540.4|31647.1|31556.1|31584.9|31493.9|847
1654084800000|2022-06-01 12:00:00|31631.1|31540.1|31657.4|31566.4|31666.6|31575.6|31621.5|31530.5|698
1654085100000|2022-06-01 12:05:00|31656.1|31565.1|31576.2|31485.2|31665.8|31574.8|31573.6|31482.6|745
1654085400000|2022-06-01 12:10:00|31576.3|31485.3|31585.1|31494.1|31594.3|31503.3|31570|31479|662
1654085700000|2022-06-01 12:15:00|31587.2|31496.2|31576.2|31485.2|31601.9|31510.9|31557.2|31466.2|694
1654086000000|2022-06-01 12:20:00|31575.9|31484.9|31614.9|31523.9|31622.3|31531.3|31559.8|31468.8|740
1654086300000|2022-06-01 12:25:00|31614.8|31523.8|31678.2|31587.2|31678.2|31587.2|31613.6|31522.6|804
1654086600000|2022-06-01 12:30:00|31673.1|31582.1|31656.6|31565.6|31701|31610|31629.7|31538.7|763
1654086900000|2022-06-01 12:35:00|31659.4|31568.4|31757.3|31666.3|31765.8|31674.8|31652.2|31561.2|911
1654087200000|2022-06-01 12:40:00|31755.9|31664.9|31810.8|31719.8|31843.7|31752.7|31723.6|31632.6|995
1654087500000|2022-06-01 12:45:00|31810.1|31719.1|31819.6|31728.6|31856.1|31765.1|31809.4|31718.4|897
1654087800000|2022-06-01 12:50:00|31819.9|31728.9|31747.9|31656.9|31823.4|31732.4|31730.1|31639.1|834
1654088100000|2022-06-01 12:55:00|31749|31658|31763.3|31672.3|31777.6|31686.6|31745|31654|774
1654088400000|2022-06-01 13:00:00|31763.8|31672.8|31732.9|31641.9|31765.5|31674.5|31703.3|31612.3|807
1654088700000|2022-06-01 13:05:00|31732.3|31641.3|31808|31717|31814.6|31723.6|31710.2|31619.2|884
1654089000000|2022-06-01 13:10:00|31806.8|31715.8|31849.4|31758.4|31854|31763|31798.1|31707.1|875
1654089300000|2022-06-01 13:15:00|31849.9|31758.9|31874.2|31783.2|31888.1|31797.1|31789.6|31698.6|919
1654089600000|2022-06-01 13:20:00|31873.9|31782.9|31857.1|31766.1|31880.7|31789.7|31839.2|31748.2|878
1654089900000|2022-06-01 13:25:00|31857.9|31766.9|31871.1|31780.1|31893.4|31802.4|31854.8|31763.8|961
1654090200000|2022-06-01 13:30:00|31871|31780|31816.6|31725.6|31917.7|31826.7|31784|31693|1039
1654090500000|2022-06-01 13:35:00|31816.8|31725.8|31747.1|31656.1|31902|31811|31743.7|31652.7|1078
1654090800000|2022-06-01 13:40:00|31745.9|31654.9|31769.3|31678.3|31797|31706|31736.7|31645.7|1058
1654091100000|2022-06-01 13:45:00|31768.6|31677.6|31701.7|31610.7|31770.8|31679.8|31674.1|31583.1|1045
1654091400000|2022-06-01 13:50:00|31702.1|31611.1|31712.1|31621.1|31720.9|31629.9|31672.6|31581.6|965
1654091700000|2022-06-01 13:55:00|31712.8|31621.8|31760.1|31669.1|31771.4|31680.4|31709.8|31618.8|955
1654092000000|2022-06-01 14:00:00|31759.7|31668.7|31774.5|31683.5|31829.5|31738.5|31723.6|31632.6|1092
1654092300000|2022-06-01 14:05:00|31774.6|31683.6|31600.7|31509.7|31776.5|31685.5|31590.4|31499.4|1011
1654092600000|2022-06-01 14:10:00|31604.8|31513.8|31561.7|31470.7|31636.9|31545.9|31561.2|31470.2|920
1654092900000|2022-06-01 14:15:00|31557.8|31466.8|31442.9|31351.9|31573.4|31482.4|31431.3|31340.3|955
1654093200000|2022-06-01 14:20:00|31443.1|31352.1|31490.1|31399.1|31543.1|31452.1|31443.1|31352.1|979
1654093500000|2022-06-01 14:25:00|31489.8|31398.8|31379|31288|31534.2|31443.2|31359.8|31268.8|1003
1654093800000|2022-06-01 14:30:00|31379.1|31288.1|31299.2|31208.2|31423.4|31332.4|31298|31207|981
1654094100000|2022-06-01 14:35:00|31300.4|31209.4|31200.2|31109.2|31300.4|31209.4|30991.6|30900.6|1110
1654094400000|2022-06-01 14:40:00|31199.8|31108.8|31186.6|31095.6|31237.7|31146.7|31121.3|31030.3|1087
1654094700000|2022-06-01 14:45:00|31187.2|31096.2|31116.8|31025.8|31188.1|31097.1|31107.7|31016.7|998
1654095000000|2022-06-01 14:50:00|31116.1|31025.1|31266.8|31175.8|31270.2|31179.2|31024.5|30933.5|1055
1654095300000|2022-06-01 14:55:00|31266.5|31175.5|31186.1|31095.1|31325.7|31234.7|31182.9|31091.9|1067
1654095600000|2022-06-01 15:00:00|31185.4|31094.4|31146.6|31055.6|31185.5|31094.5|31072.3|30981.3|1072
1654095900000|2022-06-01 15:05:00|31146.7|31055.7|31144.2|31053.2|31222.5|31131.5|31123|31032|1016
1654096200000|2022-06-01 15:10:00|31139.7|31048.7|31207|31116|31237.8|31146.8|31139.7|31048.7|1032
1654096500000|2022-06-01 15:15:00|31207.2|31116.2|31122.8|31031.8|31207.2|31116.2|31102.9|31011.9|1008
1654096800000|2022-06-01 15:20:00|31121.8|31030.8|30980.5|30889.5|31123|31032|30871.8|30780.8|1063
1654097100000|2022-06-01 15:25:00|30980.6|30889.6|30935.8|30844.8|30997|30906|30806.2|30715.2|1134
1654097400000|2022-06-01 15:30:00|30935.6|30844.6|30867.5|30776.5|30962.3|30871.3|30831.8|30740.8|1090
1654097700000|2022-06-01 15:35:00|30865.8|30774.8|30853.6|30762.6|30885.5|30794.5|30780|30689|1074
1654098000000|2022-06-01 15:40:00|30850.9|30759.9|30805.6|30714.6|30882.4|30791.4|30799.8|30708.8|1045
1654098300000|2022-06-01 15:45:00|30804|30713|30872.6|30781.6|30890.3|30799.3|30782.1|30691.1|1025
1654098600000|2022-06-01 15:50:00|30865|30774|30871.2|30780.2|30883|30792|30774.3|30683.3|1047
1654098900000|2022-06-01 15:55:00|30871.9|30780.9|30762.5|30671.5|30877.8|30786.8|30747.8|30656.8|1026
1654099200000|2022-06-01 16:00:00|30761.5|30670.5|30677.5|30586.5|30762.2|30671.2|30651.5|30560.5|1103
1654099500000|2022-06-01 16:05:00|30675.2|30584.2|30640.6|30549.6|30707|30616|30586.2|30495.2|1036
1654099800000|2022-06-01 16:10:00|30641.5|30550.5|30646.8|30555.8|30659.7|30568.7|30590.5|30499.5|1011
1654100100000|2022-06-01 16:15:00|30648.1|30557.1|30634|30543|30674.7|30583.7|30619.3|30528.3|1048
1654100400000|2022-06-01 16:20:00|30633.9|30542.9|30532.6|30441.6|30641.1|30550.1|30494.3|30403.3|1028
1654100700000|2022-06-01 16:25:00|30536.2|30445.2|30431.5|30340.5|30547.3|30456.3|30429.1|30338.1|1058
1654101000000|2022-06-01 16:30:00|30430.4|30339.4|30396.1|30305.1|30506.4|30415.4|30383.4|30292.4|1095
1654101300000|2022-06-01 16:35:00|30397.1|30306.1|30453.1|30362.1|30453.1|30362.1|30373.9|30282.9|1023
1654101600000|2022-06-01 16:40:00|30452|30361|30442.5|30351.5|30461|30370|30419.6|30328.6|954
1654101900000|2022-06-01 16:45:00|30442.4|30351.4|30353.1|30262.1|30451.1|30360.1|30322.7|30231.7|939
1654102200000|2022-06-01 16:50:00|30351|30260|30445.4|30354.4|30453|30362|30350.6|30259.6|1054
1654102500000|2022-06-01 16:55:00|30446.1|30355.1|30438|30347|30462|30371|30431.6|30340.6|964
1654102800000|2022-06-01 17:00:00|30437.3|30346.3|30312.4|30221.4|30445.5|30354.5|30304.4|30213.4|981
1654103100000|2022-06-01 17:05:00|30315.6|30224.6|30246.1|30155.1|30321.5|30230.5|30122|30031|1097
1654103400000|2022-06-01 17:10:00|30249.8|30158.8|30284.3|30193.3|30309.3|30218.3|30245.7|30154.7|1021
1654103700000|2022-06-01 17:15:00|30287|30196|30168.4|30077.4|30304.7|30213.7|30160.5|30069.5|999
1654104000000|2022-06-01 17:20:00|30168.5|30077.5|29999.7|29908.7|30169.3|30078.3|29917.1|29826.1|1098
1654104300000|2022-06-01 17:25:00|30000.7|29909.7|30081.4|29990.4|30112|30021|29963.4|29872.4|1059
1654104600000|2022-06-01 17:30:00|30080.9|29989.9|30022.6|29931.6|30080.9|29989.9|30008|29917|1058
1654104900000|2022-06-01 17:35:00|30022.1|29931.1|30235.8|30144.8|30257.4|30166.4|30014.1|29923.1|1093
1654105200000|2022-06-01 17:40:00|30233.7|30142.7|30161.5|30070.5|30243.3|30152.3|30126.4|30035.4|972
1654105500000|2022-06-01 17:45:00|30162.3|30071.3|30185.1|30094.1|30215.7|30124.7|30136.4|30045.4|974
1654105800000|2022-06-01 17:50:00|30185.3|30094.3|30107|30016|30242.1|30151.1|30086.8|29995.8|993
1654106100000|2022-06-01 17:55:00|30108.1|30017.1|30196.6|30105.6|30203.2|30112.2|30100.4|30009.4|1015
1654106400000|2022-06-01 18:00:00|30197|30106|30206.6|30115.6|30223.2|30132.2|30156.4|30065.4|930
1654106700000|2022-06-01 18:05:00|30208.2|30117.2|30262|30171|30265.4|30174.4|30200.3|30109.3|981
1654107000000|2022-06-01 18:10:00|30260.8|30169.8|30228.8|30137.8|30267.9|30176.9|30203.4|30112.4|999
1654107300000|2022-06-01 18:15:00|30228.9|30137.9|30176.2|30085.2|30236.3|30145.3|30147.3|30056.3|929
1654107600000|2022-06-01 18:20:00|30178.4|30087.4|30372.2|30281.2|30398.9|30307.9|30178.1|30087.1|1035
1654107900000|2022-06-01 18:25:00|30373.8|30282.8|30362.8|30271.8|30420.7|30329.7|30357.1|30266.1|945
1654108200000|2022-06-01 18:30:00|30362.7|30271.7|30324.3|30233.3|30426.7|30335.7|30240.2|30149.2|917
1654108500000|2022-06-01 18:35:00|30324.5|30233.5|30381|30290|30453|30362|30322.1|30231.1|1035
1654108800000|2022-06-01 18:40:00|30382.7|30291.7|30434.4|30343.4|30438.8|30347.8|30366.8|30275.8|903
1654109100000|2022-06-01 18:45:00|30437.4|30346.4|30397.2|30306.2|30441.8|30350.8|30383.5|30292.5|1002
1654109400000|2022-06-01 18:50:00|30397.3|30306.3|30315.8|30224.8|30397.7|30306.7|30310.5|30219.5|994
1654109700000|2022-06-01 18:55:00|30316.9|30225.9|30180.4|30089.4|30326.8|30235.8|30134.3|30043.3|1066
1654110000000|2022-06-01 19:00:00|30179.8|30088.8|30092.1|30001.1|30189|30098|30023.9|29932.9|1059
1654110300000|2022-06-01 19:05:00|30088|29997|30172.3|30081.3|30211.6|30120.6|30083.1|29992.1|982
1654110600000|2022-06-01 19:10:00|30170.5|30079.5|30225.6|30134.6|30243.1|30152.1|30130.4|30039.4|988
1654110900000|2022-06-01 19:15:00|30227.5|30136.5|30245.7|30154.7|30317.8|30226.8|30184.2|30093.2|1034
1654111200000|2022-06-01 19:20:00|30246.5|30155.5|30221|30130|30288.6|30197.6|30208.5|30117.5|873
1654111500000|2022-06-01 19:25:00|30223.7|30132.7|30194.1|30103.1|30227.6|30136.6|30151.3|30060.3|816
1654111800000|2022-06-01 19:30:00|30194.3|30103.3|30204.2|30113.2|30232|30141|30162.7|30071.7|898
1654112100000|2022-06-01 19:35:00|30204.1|30113.1|30218.3|30127.3|30223.9|30132.9|30173.8|30082.8|876
1654112400000|2022-06-01 19:40:00|30222.5|30131.5|30327.7|30236.7|30361.8|30270.8|30206.8|30115.8|968
1654112700000|2022-06-01 19:45:00|30326.6|30235.6|30318.7|30227.7|30332.1|30241.1|30281.1|30190.1|944
1654113000000|2022-06-01 19:50:00|30320.5|30229.5|30205.5|30114.5|30332.9|30241.9|30203.4|30112.4|953
1654113300000|2022-06-01 19:55:00|30207.4|30116.4|30138.2|30047.2|30212.4|30121.4|30115.5|30024.5|1039
1654113600000|2022-06-01 20:00:00|30139.1|30048.1|30070.8|29979.8|30174.6|30083.6|30053.9|29962.9|957
1654113900000|2022-06-01 20:05:00|30071.4|29980.4|30034.1|29943.1|30072.2|29981.2|30000.6|29909.6|964
1654114200000|2022-06-01 20:10:00|30033.7|29942.7|30046.8|29955.8|30094.3|30003.3|30022.7|29931.7|922
1654114500000|2022-06-01 20:15:00|30046.1|29955.1|30012.4|29921.4|30071.7|29980.7|30006.4|29915.4|962
1654114800000|2022-06-01 20:20:00|30015|29924|30020.6|29929.6|30040|29949|30002|29911|889
1654115100000|2022-06-01 20:25:00|30020.8|29929.8|29628.9|29537.9|30033.4|29942.4|29552.6|29461.6|1066
1654115400000|2022-06-01 20:30:00|29635.9|29544.9|29559.5|29468.5|29647.5|29556.5|29355.4|29264.4|1132
1654115700000|2022-06-01 20:35:00|29561.6|29470.6|29520.1|29429.1|29576.7|29485.7|29466.3|29375.3|1037
1654116000000|2022-06-01 20:40:00|29519.8|29428.8|29537.2|29446.2|29547.9|29456.9|29456.2|29365.2|1038
1654116300000|2022-06-01 20:45:00|29538.3|29447.3|29641|29550|29701.6|29610.6|29520.1|29429.1|1035
1654116600000|2022-06-01 20:50:00|29641.9|29550.9|29685.9|29594.9|29759|29668|29641|29550|957
1654116900000|2022-06-01 20:55:00|29685.8|29594.8|29662.9|29571.9|29727.6|29636.6|29624|29533|985
1654117200000|2022-06-01 21:00:00|29664.8|29573.8|29732.8|29641.8|29733.1|29642.1|29633.9|29542.9|816
1654117500000|2022-06-01 21:05:00|29732.9|29641.9|29780.5|29689.5|29792.3|29701.3|29732.3|29641.3|773
1654117800000|2022-06-01 21:10:00|29781|29690|29768.4|29677.4|29796.5|29705.5|29765.3|29674.3|710
1654118100000|2022-06-01 21:15:00|29768.7|29677.7|29728.1|29637.1|29774.3|29683.3|29712|29621|700
1654118400000|2022-06-01 21:20:00|29729|29638|29745.3|29654.3|29749.2|29658.2|29704.9|29613.9|691
1654118700000|2022-06-01 21:25:00|29746.2|29655.2|29742.5|29651.5|29754.3|29663.3|29734.1|29643.1|663
1654119000000|2022-06-01 21:30:00|29743.6|29652.6|29707.5|29616.5|29745|29654|29662.2|29571.2|719
1654119300000|2022-06-01 21:35:00|29707.3|29616.3|29696.4|29605.4|29709.1|29618.1|29661.1|29570.1|714
1654119600000|2022-06-01 21:40:00|29694.6|29603.6|29742.4|29651.4|29746.6|29655.6|29694.6|29603.6|739
1654119900000|2022-06-01 21:45:00|29743.1|29652.1|29695.9|29604.9|29745.1|29654.1|29693.8|29602.8|652
1654120200000|2022-06-01 21:50:00|29696.1|29605.1|29673|29582|29698.9|29607.9|29668.6|29577.6|672
1654120500000|2022-06-01 21:55:00|29673.1|29582.1|29613.3|29522.3|29699|29608|29606.9|29515.9|806
1654120800000|2022-06-01 22:00:00|29613.5|29522.5|29630.8|29539.8|29639|29548|29540.5|29449.5|923
1654121100000|2022-06-01 22:05:00|29632.2|29541.2|29596.5|29505.5|29635.6|29544.6|29577.6|29486.6|653
1654121400000|2022-06-01 22:10:00|29596.2|29505.2|29573.4|29482.4|29599.3|29508.3|29565|29474|636
1654121700000|2022-06-01 22:15:00|29572.6|29481.6|29654.7|29563.7|29665.6|29574.6|29563.3|29472.3|757
1654122000000|2022-06-01 22:20:00|29656.1|29565.1|29669.6|29578.6|29669.7|29578.7|29650.4|29559.4|617
1654122300000|2022-06-01 22:25:00|29666.4|29575.4|29718.3|29627.3|29718.3|29627.3|29664|29573|627
1654122600000|2022-06-01 22:30:00|29718.4|29627.4|29714.9|29623.9|29730.7|29639.7|29699.6|29608.6|651
1654122900000|2022-06-01 22:35:00|29716.4|29625.4|29721.6|29630.6|29726.5|29635.5|29681.3|29590.3|703
1654123200000|2022-06-01 22:40:00|29721.7|29630.7|29756|29665|29770.1|29679.1|29704.6|29613.6|643
1654123500000|2022-06-01 22:45:00|29756.7|29665.7|29775.9|29684.9|29787.3|29696.3|29756|29665|690
1654123800000|2022-06-01 22:50:00|29776.6|29685.6|29772.8|29681.8|29785.6|29694.6|29744.5|29653.5|666
1654124100000|2022-06-01 22:55:00|29771.8|29680.8|29770.6|29679.6|29778.5|29687.5|29755.7|29664.7|578
1654124400000|2022-06-01 23:00:00|29770|29679|29802.3|29711.3|29802.6|29711.6|29757.6|29666.6|626
1654124700000|2022-06-01 23:05:00|29803.9|29712.9|30072.8|29981.8|30080.6|29989.6|29799.7|29708.7|980
1654125000000|2022-06-01 23:10:00|30073.4|29982.4|29941.9|29850.9|30073.4|29982.4|29938.3|29847.3|847
1654125300000|2022-06-01 23:15:00|29942.2|29851.2|29843.1|29752.1|29976|29885|29837.6|29746.6|808
1654125600000|2022-06-01 23:20:00|29843|29752|29918.5|29827.5|29930.8|29839.8|29832.5|29741.5|693
1654125900000|2022-06-01 23:25:00|29919.9|29828.9|29938.1|29847.1|29965.8|29874.8|29914|29823|792
1654126200000|2022-06-01 23:30:00|29937.8|29846.8|29913.7|29822.7|29947|29856|29904.3|29813.3|715
1654126500000|2022-06-01 23:35:00|29914.5|29823.5|29892.4|29801.4|29914.8|29823.8|29841.4|29750.4|673
1654126800000|2022-06-01 23:40:00|29892.3|29801.3|29856.6|29765.6|29900.8|29809.8|29850.7|29759.7|461
1654127100000|2022-06-01 23:45:00|29856.2|29765.2|29877.2|29786.2|29888.9|29797.9|29825.3|29734.3|679
1654127400000|2022-06-01 23:50:00|29872|29781|29821.8|29730.8|29875.8|29784.8|29807.8|29716.8|634
1654127700000|2022-06-01 23:55:00|29821.5|29730.5|29831.8|29740.8|29840.9|29749.9|29818.5|29727.5|591
1654128000000|2022-06-02 00:00:00|29831.3|29740.3|29774.2|29683.2|29836.7|29745.7|29746|29655|792
1654128300000|2022-06-02 00:05:00|29773.3|29682.3|29766.8|29675.8|29794.8|29703.8|29721.6|29630.6|734
1654128600000|2022-06-02 00:10:00|29767.7|29676.7|29731.2|29640.2|29768.9|29677.9|29716.6|29625.6|621
1654128900000|2022-06-02 00:15:00|29729.3|29638.3|29740.6|29649.6|29776.4|29685.4|29715|29624|689
1654129200000|2022-06-02 00:20:00|29740.5|29649.5|29645.5|29554.5|29761.9|29670.9|29644.9|29553.9|695
1654129500000|2022-06-02 00:25:00|29644.7|29553.7|29779|29688|29779|29688|29639.6|29548.6|602
1654129800000|2022-06-02 00:30:00|29778.9|29687.9|29629|29538|29794|29703|29627.1|29536.1|648
1654130100000|2022-06-02 00:35:00|29630.1|29539.1|29715|29624|29738.2|29647.2|29619.3|29528.3|822
1654130400000|2022-06-02 00:40:00|29716|29625|29704.7|29613.7|29737.1|29646.1|29696.2|29605.2|711
1654130700000|2022-06-02 00:45:00|29704.8|29613.8|29715.1|29624.1|29721|29630|29654.3|29563.3|787
1654131000000|2022-06-02 00:50:00|29714.9|29623.9|29726.4|29635.4|29834.3|29743.3|29710.1|29619.1|900
1654131300000|2022-06-02 00:55:00|29723.5|29632.5|29701.3|29610.3|29730|29639|29692|29601|780
1654131600000|2022-06-02 01:00:00|29700.7|29609.7|29698.8|29607.8|29715.2|29624.2|29663.1|29572.1|742
1654131900000|2022-06-02 01:05:00|29698.5|29607.5|29805.1|29714.1|29812.9|29721.9|29684|29593|708
1654132200000|2022-06-02 01:10:00|29805.8|29714.8|29821|29730|29831.2|29740.2|29804|29713|620
1654132500000|2022-06-02 01:15:00|29820.2|29729.2|29816.4|29725.4|29825.8|29734.8|29779.7|29688.7|668
1654132800000|2022-06-02 01:20:00|29816.5|29725.5|29797.9|29706.9|29844.6|29753.6|29797.9|29706.9|605
1654133100000|2022-06-02 01:25:00|29797.8|29706.8|29790.4|29699.4|29807.9|29716.9|29785.3|29694.3|455
1654133400000|2022-06-02 01:30:00|29790.6|29699.6|29825.2|29734.2|29830.2|29739.2|29778.5|29687.5|604
1654133700000|2022-06-02 01:35:00|29825.6|29734.6|29823.4|29732.4|29825.6|29734.6|29802.4|29711.4|613
1654134000000|2022-06-02 01:40:00|29822.3|29731.3|29860.9|29769.9|29901.5|29810.5|29820.2|29729.2|729
1654134300000|2022-06-02 01:45:00|29862.9|29771.9|29877.9|29786.9|29888.1|29797.1|29850.4|29759.4|751
1654134600000|2022-06-02 01:50:00|29876.6|29785.6|29886.6|29795.6|29901.6|29810.6|29865.9|29774.9|844
1654134900000|2022-06-02 01:55:00|29885.1|29794.1|29842|29751|29890.2|29799.2|29838.8|29747.8|661
1654135200000|2022-06-02 02:00:00|29842.1|29751.1|29819.3|29728.3|29850.3|29759.3|29809.6|29718.6|712
1654135500000|2022-06-02 02:05:00|29819.9|29728.9|29854.7|29763.7|29861.4|29770.4|29806.6|29715.6|701
1654135800000|2022-06-02 02:10:00|29855.3|29764.3|29861.4|29770.4|29875.5|29784.5|29854.7|29763.7|452
1654136100000|2022-06-02 02:15:00|29868.8|29777.8|29878.6|29787.6|29884.3|29793.3|29846.7|29755.7|620
1654136400000|2022-06-02 02:20:00|29879.7|29788.7|29878.2|29787.2|29883.8|29792.8|29857|29766|442
1654136700000|2022-06-02 02:25:00|29878|29787|29858.6|29767.6|29880.9|29789.9|29847.6|29756.6|595
1654137000000|2022-06-02 02:30:00|29857.1|29766.1|29855.5|29764.5|29858.1|29767.1|29809.8|29718.8|567
1654137300000|2022-06-02 02:35:00|29857.5|29766.5|29891.2|29800.2|29918.1|29827.1|29857.5|29766.5|570
1654137600000|2022-06-02 02:40:00|29891.6|29800.6|29864.9|29773.9|29892.5|29801.5|29821.6|29730.6|704
1654137900000|2022-06-02 02:45:00|29865|29774|29838.4|29747.4|29881.4|29790.4|29816.4|29725.4|749
1654138200000|2022-06-02 02:50:00|29838.5|29747.5|29840|29749|29846|29755|29811.2|29720.2|636
1654138500000|2022-06-02 02:55:00|29839.9|29748.9|29839.5|29748.5|29851.1|29760.1|29833|29742|570
1654138800000|2022-06-02 03:00:00|29841.4|29750.4|29867.1|29776.1|29874.8|29783.8|29829|29738|533
1654139100000|2022-06-02 03:05:00|29867.6|29776.6|29831.9|29740.9|29875.3|29784.3|29812.8|29721.8|521
1654139400000|2022-06-02 03:10:00|29832.6|29741.6|29797|29706|29832.9|29741.9|29782.2|29691.2|641
1654139700000|2022-06-02 03:15:00|29797.2|29706.2|29830.2|29739.2|29839.1|29748.1|29770.7|29679.7|609
1654140000000|2022-06-02 03:20:00|29831.6|29740.6|29864|29773|29866.8|29775.8|29829.5|29738.5|391
1654140300000|2022-06-02 03:25:00|29864.5|29773.5|29818.5|29727.5|29867|29776|29818.1|29727.1|474
1654140600000|2022-06-02 03:30:00|29818.2|29727.2|29830.8|29739.8|29832.7|29741.7|29796.4|29705.4|600
1654140900000|2022-06-02 03:35:00|29830.5|29739.5|29774.9|29683.9|29831.3|29740.3|29758.7|29667.7|646
1654141200000|2022-06-02 03:40:00|29775.4|29684.4|29801.8|29710.8|29813.9|29722.9|29771.1|29680.1|587
1654141500000|2022-06-02 03:45:00|29802|29711|29776.7|29685.7|29805.9|29714.9|29746.7|29655.7|706
1654141800000|2022-06-02 03:50:00|29776.9|29685.9|29730.5|29639.5|29779.5|29688.5|29728.5|29637.5|806
1654142100000|2022-06-02 03:55:00|29730.4|29639.4|29751.3|29660.3|29771.2|29680.2|29730.4|29639.4|804
1654142400000|2022-06-02 04:00:00|29752|29661|29779.9|29688.9|29783.4|29692.4|29732.3|29641.3|740
1654142700000|2022-06-02 04:05:00|29779.2|29688.2|29732.6|29641.6|29791.5|29700.5|29731|29640|744
1654143000000|2022-06-02 04:10:00|29732.3|29641.3|29713.1|29622.1|29733.1|29642.1|29706.2|29615.2|810
1654143300000|2022-06-02 04:15:00|29711.3|29620.3|29754.1|29663.1|29756.7|29665.7|29678.9|29587.9|817
1654143600000|2022-06-02 04:20:00|29756.3|29665.3|29761.2|29670.2|29768.4|29677.4|29738.6|29647.6|644
1654143900000|2022-06-02 04:25:00|29761.5|29670.5|29769.7|29678.7|29773.5|29682.5|29742.5|29651.5|754
1654144200000|2022-06-02 04:30:00|29771.3|29680.3|29799.7|29708.7|29814.1|29723.1|29770.2|29679.2|731
1654144500000|2022-06-02 04:35:00|29798.2|29707.2|29823.6|29732.6|29827.3|29736.3|29798.1|29707.1|564
1654144800000|2022-06-02 04:40:00|29824.6|29733.6|29828.7|29737.7|29844.8|29753.8|29818.2|29727.2|672
1654145100000|2022-06-02 04:45:00|29829.1|29738.1|29827.4|29736.4|29836|29745|29820.8|29729.8|748
1654145400000|2022-06-02 04:50:00|29827.3|29736.3|29827.6|29736.6|29842.4|29751.4|29814.4|29723.4|714
1654145700000|2022-06-02 04:55:00|29828.4|29737.4|29835|29744|29836.5|29745.5|29819.8|29728.8|669
1654146000000|2022-06-02 05:00:00|29834.3|29743.3|29814.8|29723.8|29840.3|29749.3|29811.4|29720.4|653
1654146300000|2022-06-02 05:05:00|29814.3|29723.3|29781.1|29690.1|29820.6|29729.6|29761.4|29670.4|695
1654146600000|2022-06-02 05:10:00|29781.5|29690.5|29730.3|29639.3|29782.3|29691.3|29730.3|29639.3|485
1654146900000|2022-06-02 05:15:00|29730.1|29639.1|29707.3|29616.3|29733.1|29642.1|29706.4|29615.4|717
1654147200000|2022-06-02 05:20:00|29706.8|29615.8|29744|29653|29754.8|29663.8|29702.9|29611.9|588
1654147500000|2022-06-02 05:25:00|29743.9|29652.9|29765.2|29674.2|29769.9|29678.9|29736.1|29645.1|523
1654147800000|2022-06-02 05:30:00|29764.8|29673.8|29781.2|29690.2|29805.4|29714.4|29762.2|29671.2|596
1654148100000|2022-06-02 05:35:00|29782|29691|29816.6|29725.6|29819.9|29728.9|29778.9|29687.9|652
1654148400000|2022-06-02 05:40:00|29816.3|29725.3|29882.9|29791.9|29889.9|29798.9|29815.1|29724.1|721
1654148700000|2022-06-02 05:45:00|29882|29791|29875|29784|29906.4|29815.4|29854.5|29763.5|643
1654149000000|2022-06-02 05:50:00|29876.2|29785.2|29891.6|29800.6|29895.6|29804.6|29864.3|29773.3|703
1654149300000|2022-06-02 05:55:00|29893|29802|29897.3|29806.3|29905.3|29814.3|29889.7|29798.7|651
1654149600000|2022-06-02 06:00:00|29896.9|29805.9|29905.2|29814.2|29908.2|29817.2|29894.8|29803.8|487
1654149900000|2022-06-02 06:05:00|29905|29814|29897.9|29806.9|29907.3|29816.3|29893.9|29802.9|462
1654150200000|2022-06-02 06:10:00|29899|29808|29897.2|29806.2|29903.6|29812.6|29891.9|29800.9|540
1654150500000|2022-06-02 06:15:00|29897.1|29806.1|29858.8|29767.8|29897.2|29806.2|29849.8|29758.8|597
1654150800000|2022-06-02 06:20:00|29858.7|29767.7|29870.9|29779.9|29873.1|29782.1|29857.3|29766.3|494
1654151100000|2022-06-02 06:25:00|29869.4|29778.4|29861.3|29770.3|29879.9|29788.9|29857.2|29766.2|601
1654151400000|2022-06-02 06:30:00|29861.2|29770.2|29843.7|29752.7|29878.1|29787.1|29836.6|29745.6|663
1654151700000|2022-06-02 06:35:00|29843.6|29752.6|29853.2|29762.2|29863.4|29772.4|29840.8|29749.8|573
1654152000000|2022-06-02 06:40:00|29853.3|29762.3|29882.2|29791.2|29882.4|29791.4|29835.1|29744.1|609
1654152300000|2022-06-02 06:45:00|29879.2|29788.2|29912.9|29821.9|29924.5|29833.5|29875|29784|425
1654152600000|2022-06-02 06:50:00|29912.8|29821.8|29950.2|29859.2|29965.6|29874.6|29912.8|29821.8|575
1654152900000|2022-06-02 06:55:00|29949.9|29858.9|29946.9|29855.9|29958.1|29867.1|29944.6|29853.6|380
1654153200000|2022-06-02 07:00:00|29946.6|29855.6|30003.9|29912.9|30003.9|29912.9|29945.8|29854.8|576
1654153500000|2022-06-02 07:05:00|30003|29912|29971.7|29880.7|30003.9|29912.9|29962.6|29871.6|661
1654153800000|2022-06-02 07:10:00|29971.8|29880.8|29954.8|29863.8|29975.9|29884.9|29952.7|29861.7|576
1654154100000|2022-06-02 07:15:00|29955.9|29864.9|29948.7|29857.7|30041.8|29950.8|29932.5|29841.5|843
1654154400000|2022-06-02 07:20:00|29948.8|29857.8|29982.1|29891.1|29988.8|29897.8|29940.3|29849.3|696
1654154700000|2022-06-02 07:25:00|29982.5|29891.5|30097.5|30006.5|30129.8|30038.8|29980.4|29889.4|954
1654155000000|2022-06-02 07:30:00|30097.6|30006.6|30012.4|29921.4|30109.3|30018.3|29999.3|29908.3|874
1654155300000|2022-06-02 07:35:00|30013.2|29922.2|30040.4|29949.4|30044.3|29953.3|29986.7|29895.7|854
1654155600000|2022-06-02 07:40:00|30040.3|29949.3|30033.6|29942.6|30046|29955|30024.1|29933.1|713
1654155900000|2022-06-02 07:45:00|30034.2|29943.2|30000.4|29909.4|30034.2|29943.2|29989.4|29898.4|825
1654156200000|2022-06-02 07:50:00|29997.3|29906.3|30003.7|29912.7|30007.7|29916.7|29992.5|29901.5|702
1654156500000|2022-06-02 07:55:00|30004.7|29913.7|29991.5|29900.5|30012.9|29921.9|29984.4|29893.4|723
1654156800000|2022-06-02 08:00:00|29989.7|29898.7|29958.1|29867.1|29994.8|29903.8|29957.2|29866.2|727
1654157100000|2022-06-02 08:05:00|29957.2|29866.2|29993|29902|29997.4|29906.4|29941.6|29850.6|841
1654157400000|2022-06-02 08:10:00|29992.8|29901.8|29984.6|29893.6|30007.5|29916.5|29979.3|29888.3|676
1654157700000|2022-06-02 08:15:00|29983.4|29892.4|30019.3|29928.3|30023.2|29932.2|29964.7|29873.7|786
1654158000000|2022-06-02 08:20:00|30019.7|29928.7|30022.1|29931.1|30036.1|29945.1|30010.6|29919.6|786
1654158300000|2022-06-02 08:25:00|30022.2|29931.2|29997.9|29906.9|30024.9|29933.9|29997.4|29906.4|683
1654158600000|2022-06-02 08:30:00|29997.4|29906.4|30001.6|29910.6|30029.2|29938.2|29997.4|29906.4|694
1654158900000|2022-06-02 08:35:00|30002.4|29911.4|29982.9|29891.9|30004.8|29913.8|29975.3|29884.3|576
1654159200000|2022-06-02 08:40:00|29982.7|29891.7|29979.5|29888.5|29983.4|29892.4|29972.9|29881.9|545
1654159500000|2022-06-02 08:45:00|29977.3|29886.3|29986.8|29895.8|29989.5|29898.5|29966.3|29875.3|662
1654159800000|2022-06-02 08:50:00|29985.8|29894.8|29981.5|29890.5|30002.7|29911.7|29976.1|29885.1|679
1654160100000|2022-06-02 08:55:00|29984.1|29893.1|29969.6|29878.6|29988.4|29897.4|29967.2|29876.2|514
1654160400000|2022-06-02 09:00:00|29971.5|29880.5|29958|29867|29981.8|29890.8|29945.4|29854.4|773
1654160700000|2022-06-02 09:05:00|29958.6|29867.6|29951.6|29860.6|29958.6|29867.6|29946.3|29855.3|695
1654161000000|2022-06-02 09:10:00|29951.7|29860.7|29975.2|29884.2|29984.1|29893.1|29949.9|29858.9|649
1654161300000|2022-06-02 09:15:00|29974.9|29883.9|29995.3|29904.3|29999.2|29908.2|29966.7|29875.7|574
1654161600000|2022-06-02 09:20:00|29995.1|29904.1|29986.4|29895.4|29999.1|29908.1|29971.5|29880.5|703
1654161900000|2022-06-02 09:25:00|29986.5|29895.5|30010.6|29919.6|30011.5|29920.5|29982|29891|664
1654162200000|2022-06-02 09:30:00|30010.4|29919.4|30010.2|29919.2|30036.7|29945.7|30001.2|29910.2|643
1654162500000|2022-06-02 09:35:00|30013.1|29922.1|29922.2|29831.2|30014.3|29923.3|29912.2|29821.2|768
1654162800000|2022-06-02 09:40:00|29921.1|29830.1|29936.6|29845.6|29936.6|29845.6|29900.4|29809.4|702
1654163100000|2022-06-02 09:45:00|29936.7|29845.7|29969.8|29878.8|29978.1|29887.1|29928|29837|717
1654163400000|2022-06-02 09:50:00|29965.9|29874.9|29950.6|29859.6|29969.8|29878.8|29948.7|29857.7|606
1654163700000|2022-06-02 09:55:00|29950.5|29859.5|29953.1|29862.1|29955.8|29864.8|29923.6|29832.6|685
1654164000000|2022-06-02 10:00:00|29953.7|29862.7|29977.7|29886.7|29983.4|29892.4|29951.2|29860.2|615
1654164300000|2022-06-02 10:05:00|29977.8|29886.8|29974.4|29883.4|29991.5|29900.5|29962.3|29871.3|687
1654164600000|2022-06-02 10:10:00|29974.5|29883.5|29992.1|29901.1|29993.9|29902.9|29964.5|29873.5|705
1654164900000|2022-06-02 10:15:00|29991.9|29900.9|29951.2|29860.2|29995.3|29904.3|29951.1|29860.1|486
1654165200000|2022-06-02 10:20:00|29951.4|29860.4|29967.5|29876.5|29971.7|29880.7|29951.4|29860.4|641
1654165500000|2022-06-02 10:25:00|29967.6|29876.6|29945.9|29854.9|29969.1|29878.1|29943.5|29852.5|558
1654165800000|2022-06-02 10:30:00|29944.7|29853.7|29957.7|29866.7|29974.1|29883.1|29936.2|29845.2|699
1654166100000|2022-06-02 10:35:00|29957.4|29866.4|29999.1|29908.1|30002.7|29911.7|29956.3|29865.3|720
1654166400000|2022-06-02 10:40:00|30000.4|29909.4|30085.9|29994.9|30090.6|29999.6|29998.3|29907.3|740
1654166700000|2022-06-02 10:45:00|30084.2|29993.2|29982.4|29891.4|30184.5|30093.5|29935.8|29844.8|973
1654167000000|2022-06-02 10:50:00|29981.5|29890.5|29948.5|29857.5|29981.5|29890.5|29893|29802|828
1654167300000|2022-06-02 10:55:00|29948.4|29857.4|30054.7|29963.7|30070|29979|29948.4|29857.4|746
1654167600000|2022-06-02 11:00:00|30055|29964|30003.4|29912.4|30056.6|29965.6|30003.2|29912.2|830
1654167900000|2022-06-02 11:05:00|30003|29912|30002.8|29911.8|30010.9|29919.9|29989.9|29898.9|802
1654168200000|2022-06-02 11:10:00|30002.5|29911.5|30045.7|29954.7|30049.7|29958.7|29985.9|29894.9|771
1654168500000|2022-06-02 11:15:00|30046.8|29955.8|30031.8|29940.8|30069.9|29978.9|30028.4|29937.4|851
1654168800000|2022-06-02 11:20:00|30031.4|29940.4|30037.7|29946.7|30045.5|29954.5|30012.4|29921.4|838
1654169100000|2022-06-02 11:25:00|30036.3|29945.3|30123.9|30032.9|30137.8|30046.8|30031.4|29940.4|837
1654169400000|2022-06-02 11:30:00|30124.3|30033.3|30105.1|30014.1|30139.8|30048.8|30088.7|29997.7|864
1654169700000|2022-06-02 11:35:00|30102.3|30011.3|30073.2|29982.2|30104.5|30013.5|30068.4|29977.4|719
1654170000000|2022-06-02 11:40:00|30073.9|29982.9|30108.7|30017.7|30108.8|30017.8|30073.1|29982.1|776
1654170300000|2022-06-02 11:45:00|30108.3|30017.3|30143.6|30052.6|30150.2|30059.2|30091.1|30000.1|784
1654170600000|2022-06-02 11:50:00|30144.1|30053.1|30203.6|30112.6|30221|30130|30133.9|30042.9|840
1654170900000|2022-06-02 11:55:00|30203.5|30112.5|30199.5|30108.5|30219.6|30128.6|30181.4|30090.4|934
1654171200000|2022-06-02 12:00:00|30201|30110|30174.3|30083.3|30210.2|30119.2|30173.4|30082.4|843
1654171500000|2022-06-02 12:05:00|30174.8|30083.8|30138.5|30047.5|30177|30086|30129.6|30038.6|770
1654171800000|2022-06-02 12:10:00|30138.1|30047.1|30135.6|30044.6|30145.6|30054.6|30123|30032|749
1654172100000|2022-06-02 12:15:00|30135.8|30044.8|30114.6|30023.6|30181.7|30090.7|30110.1|30019.1|873
1654172400000|2022-06-02 12:20:00|30115.2|30024.2|30136.5|30045.5|30138.5|30047.5|30113.3|30022.3|879
1654172700000|2022-06-02 12:25:00|30138.1|30047.1|30138.8|30047.8|30155.2|30064.2|30132.4|30041.4|641
1654173000000|2022-06-02 12:30:00|30138.9|30047.9|30098.2|30007.2|30170.3|30079.3|30093.1|30002.1|824
1654173300000|2022-06-02 12:35:00|30098.1|30007.1|30099.7|30008.7|30105.4|30014.4|30078.6|29987.6|777
1654173600000|2022-06-02 12:40:00|30099.3|30008.3|30092.9|30001.9|30147.8|30056.8|30092.9|30001.9|805
1654173900000|2022-06-02 12:45:00|30092.8|30001.8|30106.2|30015.2|30118.4|30027.4|30076.4|29985.4|702
1654174200000|2022-06-02 12:50:00|30106.8|30015.8|30131.9|30040.9|30136.2|30045.2|30104.9|30013.9|645
1654174500000|2022-06-02 12:55:00|30130.8|30039.8|30108.9|30017.9|30150|30059|30089.8|29998.8|741
1654174800000|2022-06-02 13:00:00|30109|30018|30032.8|29941.8|30120.4|30029.4|30032.8|29941.8|914
1654175100000|2022-06-02 13:05:00|30033.3|29942.3|29976.6|29885.6|30033.3|29942.3|29972|29881|996
1654175400000|2022-06-02 13:10:00|29976.4|29885.4|29776.4|29685.4|29982|29891|29745.6|29654.6|1032
1654175700000|2022-06-02 13:15:00|29776.6|29685.6|29666.2|29575.2|29793.9|29702.9|29644.2|29553.2|1055
1654176000000|2022-06-02 13:20:00|29666.9|29575.9|29722.5|29631.5|29738.7|29647.7|29625.1|29534.1|969
1654176300000|2022-06-02 13:25:00|29722.6|29631.6|29864.5|29773.5|29914.5|29823.5|29660.9|29569.9|755
1654176600000|2022-06-02 13:30:00|29863.7|29772.7|29839.8|29748.8|29876.9|29785.9|29740.8|29649.8|1043
1654176900000|2022-06-02 13:35:00|29840.3|29749.3|29888.8|29797.8|29891.2|29800.2|29759.2|29668.2|1031
1654177200000|2022-06-02 13:40:00|29891.9|29800.9|30234.2|30143.2|30249.5|30158.5|29856.9|29765.9|1023
1654177500000|2022-06-02 13:45:00|30234.8|30143.8|30074.9|29983.9|30241.4|30150.4|30006.5|29915.5|1060
1654177800000|2022-06-02 13:50:00|30076.8|29985.8|29979.9|29888.9|30091.4|30000.4|29972.7|29881.7|1070
1654178100000|2022-06-02 13:55:00|29984.3|29893.3|29917|29826|29984.3|29893.3|29793.1|29702.1|1075
1654178400000|2022-06-02 14:00:00|29917.4|29826.4|29966.4|29875.4|30022.4|29931.4|29882.5|29791.5|1043
1654178700000|2022-06-02 14:05:00|29967.5|29876.5|29965.8|29874.8|29985.3|29894.3|29917.1|29826.1|1037
1654179000000|2022-06-02 14:10:00|29967.5|29876.5|30105.6|30014.6|30162.5|30071.5|29960.9|29869.9|1061
1654179300000|2022-06-02 14:15:00|30106.6|30015.6|29980.6|29889.6|30146.5|30055.5|29978.8|29887.8|984
1654179600000|2022-06-02 14:20:00|29981.6|29890.6|29841.4|29750.4|30020.5|29929.5|29838.5|29747.5|905
1654179900000|2022-06-02 14:25:00|29839.9|29748.9|29887.2|29796.2|29895|29804|29799.2|29708.2|822
1654180200000|2022-06-02 14:30:00|29890.9|29799.9|29936.9|29845.9|29961.9|29870.9|29852.4|29761.4|1077
1654180500000|2022-06-02 14:35:00|29936.2|29845.2|29953.8|29862.8|29977|29886|29916.7|29825.7|1029
1654180800000|2022-06-02 14:40:00|29953.7|29862.7|30007.1|29916.1|30021.2|29930.2|29922.2|29831.2|1008
1654181100000|2022-06-02 14:45:00|30007.4|29916.4|30038.1|29947.1|30077.5|29986.5|29948.8|29857.8|1024
1654181400000|2022-06-02 14:50:00|30038.2|29947.2|29962.7|29871.7|30038.5|29947.5|29949.2|29858.2|984
1654181700000|2022-06-02 14:55:00|29961.9|29870.9|30083.5|29992.5|30104.8|30013.8|29961.5|29870.5|960
1654182000000|2022-06-02 15:00:00|30084.3|29993.3|30124.3|30033.3|30175.8|30084.8|30074.6|29983.6|945
1654182300000|2022-06-02 15:05:00|30125|30034|30211.9|30120.9|30222.2|30131.2|30122|30031|912
1654182600000|2022-06-02 15:10:00|30210.3|30119.3|30240.2|30149.2|30257.4|30166.4|30190.2|30099.2|984
1654182900000|2022-06-02 15:15:00|30240.7|30149.7|30236.8|30145.8|30248.2|30157.2|30169.9|30078.9|936
1654183200000|2022-06-02 15:20:00|30235.6|30144.6|30359.7|30268.7|30372.9|30281.9|30216.5|30125.5|939
1654183500000|2022-06-02 15:25:00|30359.5|30268.5|30323.8|30232.8|30370.2|30279.2|30277.8|30186.8|910
1654183800000|2022-06-02 15:30:00|30323.7|30232.7|30279.8|30188.8|30328.1|30237.1|30230.2|30139.2|866
1654184100000|2022-06-02 15:35:00|30280.9|30189.9|30317|30226|30322.8|30231.8|30241.2|30150.2|952
1654184400000|2022-06-02 15:40:00|30317.1|30226.1|30343.7|30252.7|30398.2|30307.2|30293.7|30202.7|984
1654184700000|2022-06-02 15:45:00|30342.9|30251.9|30360.6|30269.6|30375.5|30284.5|30327.7|30236.7|964
1654185000000|2022-06-02 15:50:00|30360.7|30269.7|30279.4|30188.4|30374.5|30283.5|30275.7|30184.7|888
1654185300000|2022-06-02 15:55:00|30283.9|30192.9|30232.3|30141.3|30314|30223|30208.5|30117.5|944
1654185600000|2022-06-02 16:00:00|30234.3|30143.3|30320.7|30229.7|30326.4|30235.4|30216|30125|888
1654185900000|2022-06-02 16:05:00|30319.8|30228.8|30290.6|30199.6|30321.9|30230.9|30271.2|30180.2|926
1654186200000|2022-06-02 16:10:00|30291.5|30200.5|30364.9|30273.9|30379.1|30288.1|30276.2|30185.2|853
1654186500000|2022-06-02 16:15:00|30365.4|30274.4|30326.4|30235.4|30419.9|30328.9|30315.9|30224.9|943
1654186800000|2022-06-02 16:20:00|30326.5|30235.5|30286.9|30195.9|30346.5|30255.5|30275.7|30184.7|953
1654187100000|2022-06-02 16:25:00|30286.6|30195.6|30286|30195|30292.2|30201.2|30216.8|30125.8|913
1654187400000|2022-06-02 16:30:00|30286.7|30195.7|30303.6|30212.6|30316.6|30225.6|30266.6|30175.6|892
1654187700000|2022-06-02 16:35:00|30303.8|30212.8|30292.2|30201.2|30304.7|30213.7|30256.8|30165.8|854
1654188000000|2022-06-02 16:40:00|30295.5|30204.5|30329.4|30238.4|30377.7|30286.7|30283.5|30192.5|970
1654188300000|2022-06-02 16:45:00|30329.3|30238.3|30271|30180|30362.9|30271.9|30255.9|30164.9|888
1654188600000|2022-06-02 16:50:00|30270.9|30179.9|30331.2|30240.2|30345.9|30254.9|30256.4|30165.4|852
1654188900000|2022-06-02 16:55:00|30331.5|30240.5|30314.9|30223.9|30332.3|30241.3|30270.3|30179.3|879
1654189200000|2022-06-02 17:00:00|30315.2|30224.2|30374.4|30283.4|30377.3|30286.3|30301.2|30210.2|957
1654189500000|2022-06-02 17:05:00|30373.9|30282.9|30346.1|30255.1|30379.1|30288.1|30331.9|30240.9|910
1654189800000|2022-06-02 17:10:00|30344.4|30253.4|30292.5|30201.5|30348.8|30257.8|30258.5|30167.5|899
1654190100000|2022-06-02 17:15:00|30293.2|30202.2|30254.3|30163.3|30312.7|30221.7|30253.3|30162.3|870
1654190400000|2022-06-02 17:20:00|30254.4|30163.4|30276.5|30185.5|30284.5|30193.5|30251.4|30160.4|684
1654190700000|2022-06-02 17:25:00|30278.6|30187.6|30273.7|30182.7|30308.7|30217.7|30251.3|30160.3|857
1654191000000|2022-06-02 17:30:00|30273.1|30182.1|30293.5|30202.5|30295.9|30204.9|30246.6|30155.6|905
1654191300000|2022-06-02 17:35:00|30292.4|30201.4|30295.9|30204.9|30306.5|30215.5|30270.2|30179.2|822
1654191600000|2022-06-02 17:40:00|30295.3|30204.3|30250.1|30159.1|30301.9|30210.9|30203|30112|949
1654191900000|2022-06-02 17:45:00|30249.7|30158.7|30263.2|30172.2|30270.5|30179.5|30226.1|30135.1|910
1654192200000|2022-06-02 17:50:00|30263|30172|30236.1|30145.1|30280.7|30189.7|30228.2|30137.2|856
1654192500000|2022-06-02 17:55:00|30237.5|30146.5|30218.7|30127.7|30237.8|30146.8|30197.7|30106.7|833
1654192800000|2022-06-02 18:00:00|30219|30128|30258.1|30167.1|30258.1|30167.1|30194.2|30103.2|879
1654193100000|2022-06-02 18:05:00|30258.5|30167.5|30268.9|30177.9|30269.9|30178.9|30243.8|30152.8|781
1654193400000|2022-06-02 18:10:00|30269.4|30178.4|30303.3|30212.3|30304.1|30213.1|30249.5|30158.5|813
1654193700000|2022-06-02 18:15:00|30303.2|30212.2|30345.7|30254.7|30353|30262|30297.2|30206.2|882
1654194000000|2022-06-02 18:20:00|30344.4|30253.4|30321|30230|30349|30258|30314.5|30223.5|714
1654194300000|2022-06-02 18:25:00|30320.8|30229.8|30260|30169|30326.1|30235.1|30249.4|30158.4|705
1654194600000|2022-06-02 18:30:00|30259.7|30168.7|30261.5|30170.5|30276.8|30185.8|30255.9|30164.9|809
1654194900000|2022-06-02 18:35:00|30262|30171|30268.4|30177.4|30282.4|30191.4|30255.3|30164.3|772
1654195200000|2022-06-02 18:40:00|30266.9|30175.9|30242.4|30151.4|30274.6|30183.6|30216.9|30125.9|786
1654195500000|2022-06-02 18:45:00|30242.7|30151.7|30046.7|29955.7|30254.8|30163.8|30045.9|29954.9|829
1654195800000|2022-06-02 18:50:00|30046.4|29955.4|30147|30056|30148.1|30057.1|30010.1|29919.1|887
1654196100000|2022-06-02 18:55:00|30147.1|30056.1|30164|30073|30216.9|30125.9|30133|30042|917
1654196400000|2022-06-02 19:00:00|30164.1|30073.1|30153.6|30062.6|30184.6|30093.6|30108.8|30017.8|929
1654196700000|2022-06-02 19:05:00|30151.3|30060.3|30119.3|30028.3|30163.4|30072.4|30116|30025|764
1654197000000|2022-06-02 19:10:00|30118.1|30027.1|30153.7|30062.7|30164.3|30073.3|30107|30016|858
1654197300000|2022-06-02 19:15:00|30153.5|30062.5|30112.9|30021.9|30156.9|30065.9|30100.6|30009.6|815
1654197600000|2022-06-02 19:20:00|30112.7|30021.7|30180.1|30089.1|30183.9|30092.9|30099.8|30008.8|830
1654197900000|2022-06-02 19:25:00|30176.9|30085.9|30172.7|30081.7|30220.4|30129.4|30155|30064|814
1654198200000|2022-06-02 19:30:00|30172.6|30081.6|30181.3|30090.3|30201.1|30110.1|30161.4|30070.4|841
1654198500000|2022-06-02 19:35:00|30181.6|30090.6|30219.9|30128.9|30255.2|30164.2|30180.9|30089.9|857
1654198800000|2022-06-02 19:40:00|30220|30129|30253|30162|30259.3|30168.3|30209.5|30118.5|769
1654199100000|2022-06-02 19:45:00|30253.4|30162.4|30256|30165|30266.5|30175.5|30233.8|30142.8|768
1654199400000|2022-06-02 19:50:00|30258.8|30167.8|30309.6|30218.6|30311.1|30220.1|30258.8|30167.8|869
1654199700000|2022-06-02 19:55:00|30308|30217|30316.3|30225.3|30323.6|30232.6|30295.1|30204.1|875
1654200000000|2022-06-02 20:00:00|30316.1|30225.1|30340|30249|30340|30249|30285.2|30194.2|853
1654200300000|2022-06-02 20:05:00|30339.6|30248.6|30398.4|30307.4|30405.5|30314.5|30337|30246|805
1654200600000|2022-06-02 20:10:00|30398.5|30307.5|30338.9|30247.9|30399|30308|30327.6|30236.6|786
1654200900000|2022-06-02 20:15:00|30339.2|30248.2|30349.2|30258.2|30364|30273|30333|30242|833
1654201200000|2022-06-02 20:20:00|30349.8|30258.8|30354.7|30263.7|30362.2|30271.2|30340.8|30249.8|742
1654201500000|2022-06-02 20:25:00|30354.9|30263.9|30337.4|30246.4|30354.9|30263.9|30334.4|30243.4|480
1654201800000|2022-06-02 20:30:00|30338.1|30247.1|30298.3|30207.3|30339.6|30248.6|30291.2|30200.2|612
1654202100000|2022-06-02 20:35:00|30298.1|30207.1|30300.7|30209.7|30314.2|30223.2|30291.8|30200.8|564
1654202400000|2022-06-02 20:40:00|30300.5|30209.5|30343.9|30252.9|30354.9|30263.9|30294.1|30203.1|585
1654202700000|2022-06-02 20:45:00|30344.3|30253.3|30311.1|30220.1|30345.5|30254.5|30310|30219|579
1654203000000|2022-06-02 20:50:00|30310.9|30219.9|30300.5|30209.5|30324.8|30233.8|30296.8|30205.8|505
1654203300000|2022-06-02 20:55:00|30300.1|30209.1|30273.7|30182.7|30318.9|30227.9|30271.3|30180.3|613
1654203600000|2022-06-02 21:00:00|30274.2|30183.2|30281.1|30190.1|30286.7|30195.7|30259.3|30168.3|501
1654203900000|2022-06-02 21:05:00|30281.2|30190.2|30300.7|30209.7|30308.1|30217.1|30280.8|30189.8|450
1654204200000|2022-06-02 21:10:00|30301.2|30210.2|30306|30215|30319|30228|30300.3|30209.3|586
1654204500000|2022-06-02 21:15:00|30306.1|30215.1|30313.4|30222.4|30315.9|30224.9|30295.8|30204.8|552
1654204800000|2022-06-02 21:20:00|30313.3|30222.3|30325.1|30234.1|30328.6|30237.6|30312.9|30221.9|489
1654205100000|2022-06-02 21:25:00|30325|30234|30345.2|30254.2|30347.3|30256.3|30319.2|30228.2|579
1654205400000|2022-06-02 21:30:00|30345.9|30254.9|30394.1|30303.1|30404.7|30313.7|30344.7|30253.7|812
1654205700000|2022-06-02 21:35:00|30392.2|30301.2|30363.7|30272.7|30392.7|30301.7|30325|30234|787
1654206000000|2022-06-02 21:40:00|30361.1|30270.1|30333.6|30242.6|30364.4|30273.4|30324.5|30233.5|631
1654206300000|2022-06-02 21:45:00|30333.9|30242.9|30332.4|30241.4|30335.3|30244.3|30313.6|30222.6|517
1654206600000|2022-06-02 21:50:00|30332.5|30241.5|30361.4|30270.4|30371.5|30280.5|30330.9|30239.9|809
1654206900000|2022-06-02 21:55:00|30362.3|30271.3|30395.3|30304.3|30407.4|30316.4|30351.8|30260.8|758
1654207200000|2022-06-02 22:00:00|30396.3|30305.3|30377.8|30286.8|30419.5|30328.5|30357.9|30266.9|613
1654207500000|2022-06-02 22:05:00|30377.5|30286.5|30579.4|30488.4|30702.4|30611.4|30366.1|30275.1|861
1654207800000|2022-06-02 22:10:00|30575.4|30484.4|30504.7|30413.7|30686.2|30595.2|30485.2|30394.2|872
1654208100000|2022-06-02 22:15:00|30502.3|30411.3|30555.7|30464.7|30556.4|30465.4|30441.4|30350.4|923
1654208400000|2022-06-02 22:20:00|30555.4|30464.4|30530.8|30439.8|30599.3|30508.3|30517.2|30426.2|958
1654208700000|2022-06-02 22:25:00|30531.4|30440.4|30465|30374|30534.1|30443.1|30463.2|30372.2|904
1654209000000|2022-06-02 22:30:00|30464.6|30373.6|30442.7|30351.7|30501.4|30410.4|30430|30339|894
1654209300000|2022-06-02 22:35:00|30442.8|30351.8|30534.8|30443.8|30534.8|30443.8|30440.6|30349.6|778
1654209600000|2022-06-02 22:40:00|30534.3|30443.3|30586.4|30495.4|30615.1|30524.1|30534.1|30443.1|874
1654209900000|2022-06-02 22:45:00|30584.9|30493.9|30571.3|30480.3|30599.2|30508.2|30551|30460|708
1654210200000|2022-06-02 22:50:00|30569.7|30478.7|30535.2|30444.2|30574.5|30483.5|30517.3|30426.3|744
1654210500000|2022-06-02 22:55:00|30533.4|30442.4|30510.4|30419.4|30536.6|30445.6|30504|30413|664
1654210800000|2022-06-02 23:00:00|30511|30420|30527.9|30436.9|30536.2|30445.2|30499.9|30408.9|695
1654211100000|2022-06-02 23:05:00|30527.8|30436.8|30559.9|30468.9|30600.7|30509.7|30527.7|30436.7|874
1654211400000|2022-06-02 23:10:00|30559.3|30468.3|30593.5|30502.5|30610.2|30519.2|30559.3|30468.3|865
1654211700000|2022-06-02 23:15:00|30593.6|30502.6|30574.8|30483.8|30619.6|30528.6|30561|30470|732
1654212000000|2022-06-02 23:20:00|30574.9|30483.9|30622.8|30531.8|30648.4|30557.4|30566.8|30475.8|832
1654212300000|2022-06-02 23:25:00|30625.6|30534.6|30663.4|30572.4|30663.8|30572.8|30616.9|30525.9|707
1654212600000|2022-06-02 23:30:00|30662.8|30571.8|30618.8|30527.8|30662.8|30571.8|30612.6|30521.6|789
1654212900000|2022-06-02 23:35:00|30619|30528|30594.4|30503.4|30627.2|30536.2|30589.4|30498.4|587
1654213200000|2022-06-02 23:40:00|30589.7|30498.7|30553.8|30462.8|30592.9|30501.9|30543.3|30452.3|785
1654213500000|2022-06-02 23:45:00|30554.1|30463.1|30520.8|30429.8|30559.7|30468.7|30516|30425|572
1654213800000|2022-06-02 23:50:00|30521.1|30430.1|30465.9|30374.9|30532.3|30441.3|30454.4|30363.4|768
1654214100000|2022-06-02 23:55:00|30465.8|30374.8|30476.2|30385.2|30487.4|30396.4|30464.1|30373.1|693
1654214400000|2022-06-03 00:00:00|30476.1|30385.1|30442.8|30351.8|30498.1|30407.1|30429.1|30338.1|841
1654214700000|2022-06-03 00:05:00|30441.8|30350.8|30423.4|30332.4|30456.1|30365.1|30419.6|30328.6|740
1654215000000|2022-06-03 00:10:00|30423.7|30332.7|30417.9|30326.9|30440.5|30349.5|30400.8|30309.8|818
1654215300000|2022-06-03 00:15:00|30418.1|30327.1|30491.5|30400.5|30495.9|30404.9|30382.2|30291.2|879
1654215600000|2022-06-03 00:20:00|30492.1|30401.1|30500.5|30409.5|30533.5|30442.5|30478.3|30387.3|839
1654215900000|2022-06-03 00:25:00|30501.4|30410.4|30491.7|30400.7|30509.2|30418.2|30434.5|30343.5|770
1654216200000|2022-06-03 00:30:00|30491.5|30400.5|30485.6|30394.6|30520.1|30429.1|30479.8|30388.8|788
1654216500000|2022-06-03 00:35:00|30485.8|30394.8|30427.7|30336.7|30501.1|30410.1|30417.3|30326.3|706
1654216800000|2022-06-03 00:40:00|30427.2|30336.2|30415.9|30324.9|30441.3|30350.3|30406.6|30315.6|586
1654217100000|2022-06-03 00:45:00|30414.6|30323.6|30423.4|30332.4|30434|30343|30393.5|30302.5|751
1654217400000|2022-06-03 00:50:00|30423.6|30332.6|30435.4|30344.4|30449.6|30358.6|30423.6|30332.6|625
1654217700000|2022-06-03 00:55:00|30436.7|30345.7|30419.2|30328.2|30437.7|30346.7|30414.3|30323.3|687
1654218000000|2022-06-03 01:00:00|30419.5|30328.5|30424.9|30333.9|30428.5|30337.5|30413.7|30322.7|658
1654218300000|2022-06-03 01:05:00|30424.7|30333.7|30492.1|30401.1|30493.6|30402.6|30409.6|30318.6|692
1654218600000|2022-06-03 01:10:00|30491.6|30400.6|30500.9|30409.9|30526.4|30435.4|30486.7|30395.7|724
1654218900000|2022-06-03 01:15:00|30499.8|30408.8|30503.3|30412.3|30503.8|30412.8|30485.6|30394.6|670
1654219200000|2022-06-03 01:20:00|30503.4|30412.4|30505.2|30414.2|30516.2|30425.2|30490.9|30399.9|717
1654219500000|2022-06-03 01:25:00|30505.1|30414.1|30510.1|30419.1|30513.1|30422.1|30489.3|30398.3|617
1654219800000|2022-06-03 01:30:00|30509.8|30418.8|30477|30386|30509.8|30418.8|30449.9|30358.9|686
1654220100000|2022-06-03 01:35:00|30477.2|30386.2|30598.8|30507.8|30599.6|30508.6|30465.3|30374.3|762
1654220400000|2022-06-03 01:40:00|30598.9|30507.9|30632|30541|30715.1|30624.1|30584.8|30493.8|857
1654220700000|2022-06-03 01:45:00|30631.8|30540.8|30566|30475|30632.4|30541.4|30560.9|30469.9|808
1654221000000|2022-06-03 01:50:00|30568.5|30477.5|30654.4|30563.4|30657.2|30566.2|30561|30470|727
1654221300000|2022-06-03 01:55:00|30655.3|30564.3|30648|30557|30669.8|30578.8|30616.9|30525.9|809
1654221600000|2022-06-03 02:00:00|30648.5|30557.5|30671.2|30580.2|30681.9|30590.9|30644.6|30553.6|751
1654221900000|2022-06-03 02:05:00|30671.5|30580.5|30627.5|30536.5|30672|30581|30627.4|30536.4|701
1654222200000|2022-06-03 02:10:00|30627.2|30536.2|30615.1|30524.1|30638.5|30547.5|30610.3|30519.3|699
1654222500000|2022-06-03 02:15:00|30615.2|30524.2|30604.3|30513.3|30624.3|30533.3|30594.3|30503.3|638
1654222800000|2022-06-03 02:20:00|30604.8|30513.8|30593|30502|30612.2|30521.2|30587.6|30496.6|692
1654223100000|2022-06-03 02:25:00|30593.2|30502.2|30596.2|30505.2|30611.3|30520.3|30587.1|30496.1|622
1654223400000|2022-06-03 02:30:00|30598|30507|30603.4|30512.4|30613.9|30522.9|30569.4|30478.4|710
1654223700000|2022-06-03 02:35:00|30603.3|30512.3|30569.9|30478.9|30613.6|30522.6|30568.3|30477.3|575
1654224000000|2022-06-03 02:40:00|30570.1|30479.1|30598.3|30507.3|30606.2|30515.2|30569.1|30478.1|651
1654224300000|2022-06-03 02:45:00|30598.2|30507.2|30563.9|30472.9|30598.2|30507.2|30560.9|30469.9|623
1654224600000|2022-06-03 02:50:00|30564.8|30473.8|30562.4|30471.4|30573.5|30482.5|30556.8|30465.8|643
1654224900000|2022-06-03 02:55:00|30566.4|30475.4|30567.6|30476.6|30576.4|30485.4|30561.7|30470.7|597
1654225200000|2022-06-03 03:00:00|30567.4|30476.4|30559.7|30468.7|30582.6|30491.6|30554.6|30463.6|711
1654225500000|2022-06-03 03:05:00|30559.5|30468.5|30564.1|30473.1|30564.7|30473.7|30552.9|30461.9|484
1654225800000|2022-06-03 03:10:00|30564.2|30473.2|30538.1|30447.1|30564.6|30473.6|30535.1|30444.1|568
1654226100000|2022-06-03 03:15:00|30538|30447|30511.5|30420.5|30539.4|30448.4|30489|30398|714
1654226400000|2022-06-03 03:20:00|30512.2|30421.2|30512.9|30421.9|30517.1|30426.1|30498.3|30407.3|636
1654226700000|2022-06-03 03:25:00|30512.5|30421.5|30506.3|30415.3|30545.9|30454.9|30501.3|30410.3|756
1654227000000|2022-06-03 03:30:00|30506.5|30415.5|30510.4|30419.4|30518.3|30427.3|30490.3|30399.3|568
1654227300000|2022-06-03 03:35:00|30510.5|30419.5|30529.9|30438.9|30534.8|30443.8|30510.5|30419.5|527
1654227600000|2022-06-03 03:40:00|30529.6|30438.6|30514|30423|30565.7|30474.7|30506.9|30415.9|657
1654227900000|2022-06-03 03:45:00|30513.8|30422.8|30513|30422|30520.3|30429.3|30508.5|30417.5|524
1654228200000|2022-06-03 03:50:00|30513.3|30422.3|30531.3|30440.3|30536.7|30445.7|30513.2|30422.2|592
1654228500000|2022-06-03 03:55:00|30531.8|30440.8|30553.4|30462.4|30564.1|30473.1|30529.7|30438.7|611
1654228800000|2022-06-03 04:00:00|30553.7|30462.7|30560.7|30469.7|30562.6|30471.6|30543.1|30452.1|734
1654229100000|2022-06-03 04:05:00|30560.8|30469.8|30542.4|30451.4|30566.4|30475.4|30538.1|30447.1|589
1654229400000|2022-06-03 04:10:00|30543.6|30452.6|30504.3|30413.3|30545.5|30454.5|30459.7|30368.7|803
1654229700000|2022-06-03 04:15:00|30499.1|30408.1|30500.1|30409.1|30512.5|30421.5|30475.8|30384.8|735
1654230000000|2022-06-03 04:20:00|30499.3|30408.3|30484.5|30393.5|30508.6|30417.6|30479.1|30388.1|635
1654230300000|2022-06-03 04:25:00|30485.5|30394.5|30511.5|30420.5|30512.8|30421.8|30485.3|30394.3|551
1654230600000|2022-06-03 04:30:00|30511.7|30420.7|30516.6|30425.6|30541.5|30450.5|30501.1|30410.1|748
1654230900000|2022-06-03 04:35:00|30516.8|30425.8|30496|30405|30517.5|30426.5|30494.4|30403.4|580
1654231200000|2022-06-03 04:40:00|30493.2|30402.2|30519.5|30428.5|30525.2|30434.2|30485.8|30394.8|601
1654231500000|2022-06-03 04:45:00|30519.4|30428.4|30494.6|30403.6|30531.7|30440.7|30487.1|30396.1|769
1654231800000|2022-06-03 04:50:00|30494.4|30403.4|30475.6|30384.6|30507.5|30416.5|30466.9|30375.9|665
1654232100000|2022-06-03 04:55:00|30475.8|30384.8|30448.8|30357.8|30475.8|30384.8|30444.3|30353.3|667
1654232400000|2022-06-03 05:00:00|30449.3|30358.3|30457.2|30366.2|30473.6|30382.6|30437.8|30346.8|626
1654232700000|2022-06-03 05:05:00|30457.3|30366.3|30478.1|30387.1|30483.1|30392.1|30456|30365|743
1654233000000|2022-06-03 05:10:00|30478.2|30387.2|30492|30401|30494.1|30403.1|30465.3|30374.3|720
1654233300000|2022-06-03 05:15:00|30491.6|30400.6|30491.7|30400.7|30496|30405|30483.1|30392.1|618
1654233600000|2022-06-03 05:20:00|30492|30401|30513.8|30422.8|30514.3|30423.3|30489|30398|709
1654233900000|2022-06-03 05:25:00|30513.6|30422.6|30565.9|30474.9|30574.1|30483.1|30511.6|30420.6|828
1654234200000|2022-06-03 05:30:00|30565.6|30474.6|30565.4|30474.4|30575.3|30484.3|30546.7|30455.7|657
1654234500000|2022-06-03 05:35:00|30564.4|30473.4|30565.8|30474.8|30580.9|30489.9|30556.2|30465.2|695
1654234800000|2022-06-03 05:40:00|30564.9|30473.9|30567.6|30476.6|30574|30483|30563.7|30472.7|688
1654235100000|2022-06-03 05:45:00|30567.4|30476.4|30570.6|30479.6|30577.1|30486.1|30561|30470|695
1654235400000|2022-06-03 05:50:00|30570.8|30479.8|30581.2|30490.2|30581.2|30490.2|30535|30444|663
1654235700000|2022-06-03 05:55:00|30581.9|30490.9|30569.5|30478.5|30582.3|30491.3|30561.1|30470.1|688
1654236000000|2022-06-03 06:00:00|30569.7|30478.7|30540.7|30449.7|30571.2|30480.2|30536.5|30445.5|682
1654236300000|2022-06-03 06:05:00|30539.5|30448.5|30565.3|30474.3|30565.3|30474.3|30539.3|30448.3|601
1654236600000|2022-06-03 06:10:00|30564.1|30473.1|30541.7|30450.7|30569.8|30478.8|30541.6|30450.6|624
1654236900000|2022-06-03 06:15:00|30541.6|30450.6|30495.1|30404.1|30542.7|30451.7|30490.3|30399.3|653
1654237200000|2022-06-03 06:20:00|30496.3|30405.3|30487.9|30396.9|30496.3|30405.3|30471.3|30380.3|576
1654237500000|2022-06-03 06:25:00|30488|30397|30498.4|30407.4|30504.2|30413.2|30480.4|30389.4|684
1654237800000|2022-06-03 06:30:00|30498.6|30407.6|30485.6|30394.6|30504.9|30413.9|30484.1|30393.1|508
1654238100000|2022-06-03 06:35:00|30484.8|30393.8|30515.7|30424.7|30519.6|30428.6|30484.1|30393.1|650
1654238400000|2022-06-03 06:40:00|30515.8|30424.8|30501.6|30410.6|30517.7|30426.7|30497.6|30406.6|618
1654238700000|2022-06-03 06:45:00|30501.7|30410.7|30511.4|30420.4|30521.9|30430.9|30494|30403|550
1654239000000|2022-06-03 06:50:00|30511.5|30420.5|30460.3|30369.3|30516.5|30425.5|30458.1|30367.1|666
1654239300000|2022-06-03 06:55:00|30459.9|30368.9|30395.9|30304.9|30461.4|30370.4|30392|30301|734
1654239600000|2022-06-03 07:00:00|30391.9|30300.9|30398.9|30307.9|30427.5|30336.5|30391.2|30300.2|755
1654239900000|2022-06-03 07:05:00|30398.7|30307.7|30337.1|30246.1|30399.4|30308.4|30309.6|30218.6|851
1654240200000|2022-06-03 07:10:00|30337|30246|30431.4|30340.4|30433.1|30342.1|30330.3|30239.3|789
1654240500000|2022-06-03 07:15:00|30432.6|30341.6|30411.6|30320.6|30457.2|30366.2|30409.1|30318.1|773
1654240800000|2022-06-03 07:20:00|30413.4|30322.4|30402.9|30311.9|30416.7|30325.7|30373.7|30282.7|790
1654241100000|2022-06-03 07:25:00|30399.7|30308.7|30433.8|30342.8|30433.8|30342.8|30382.8|30291.8|825
1654241400000|2022-06-03 07:30:00|30434.2|30343.2|30448.4|30357.4|30451|30360|30424.1|30333.1|632
1654241700000|2022-06-03 07:35:00|30442.7|30351.7|30399.8|30308.8|30446.8|30355.8|30399|30308|667
1654242000000|2022-06-03 07:40:00|30398.4|30307.4|30485.8|30394.8|30496.1|30405.1|30398.4|30307.4|768
1654242300000|2022-06-03 07:45:00|30486.2|30395.2|30474.6|30383.6|30520.6|30429.6|30468.3|30377.3|752
1654242600000|2022-06-03 07:50:00|30475.4|30384.4|30473.2|30382.2|30482.1|30391.1|30466.6|30375.6|666
1654242900000|2022-06-03 07:55:00|30474.5|30383.5|30475.6|30384.6|30490.4|30399.4|30466.6|30375.6|742
1654243200000|2022-06-03 08:00:00|30475.9|30384.9|30444.2|30353.2|30479.3|30388.3|30425.4|30334.4|872
1654243500000|2022-06-03 08:05:00|30445.8|30354.8|30540.6|30449.6|30551|30460|30435.6|30344.6|929
1654243800000|2022-06-03 08:10:00|30540.2|30449.2|30538.5|30447.5|30547.4|30456.4|30520.6|30429.6|833
1654244100000|2022-06-03 08:15:00|30538.4|30447.4|30544.2|30453.2|30549.5|30458.5|30536.6|30445.6|746
1654244400000|2022-06-03 08:20:00|30543.9|30452.9|30501.5|30410.5|30544.2|30453.2|30501.4|30410.4|682
1654244700000|2022-06-03 08:25:00|30501.6|30410.6|30504.5|30413.5|30510.7|30419.7|30494.5|30403.5|747
1654245000000|2022-06-03 08:30:00|30504.7|30413.7|30528.8|30437.8|30546.4|30455.4|30497.1|30406.1|782
1654245300000|2022-06-03 08:35:00|30527.7|30436.7|30498.6|30407.6|30530.2|30439.2|30498.3|30407.3|869
1654245600000|2022-06-03 08:40:00|30498.4|30407.4|30446.8|30355.8|30499.9|30408.9|30446|30355|858
1654245900000|2022-06-03 08:45:00|30450.1|30359.1|30456.1|30365.1|30463.4|30372.4|30445.2|30354.2|839
1654246200000|2022-06-03 08:50:00|30455.4|30364.4|30460|30369|30461|30370|30448.9|30357.9|619
1654246500000|2022-06-03 08:55:00|30460.1|30369.1|30466.9|30375.9|30469.6|30378.6|30447.6|30356.6|796
1654246800000|2022-06-03 09:00:00|30467.4|30376.4|30473|30382|30487.1|30396.1|30426.4|30335.4|822
1654247100000|2022-06-03 09:05:00|30473.8|30382.8|30451.2|30360.2|30502|30411|30451.2|30360.2|788
1654247400000|2022-06-03 09:10:00|30451.5|30360.5|30375.5|30284.5|30457|30366|30373.2|30282.2|841
1654247700000|2022-06-03 09:15:00|30373.3|30282.3|30262.9|30171.9|30391.2|30300.2|30262.2|30171.2|944
1654248000000|2022-06-03 09:20:00|30262.8|30171.8|30212|30121|30340.3|30249.3|30209.5|30118.5|1008
1654248300000|2022-06-03 09:25:00|30212.3|30121.3|30249.4|30158.4|30250.7|30159.7|30208.1|30117.1|916
1654248600000|2022-06-03 09:30:00|30250.3|30159.3|30247.3|30156.3|30276.4|30185.4|30208.8|30117.8|919
1654248900000|2022-06-03 09:35:00|30248.8|30157.8|30220.2|30129.2|30248.8|30157.8|30192|30101|971
1654249200000|2022-06-03 09:40:00|30220|30129|30216.9|30125.9|30235|30144|30198.2|30107.2|679
1654249500000|2022-06-03 09:45:00|30216.8|30125.8|30232|30141|30262.6|30171.6|30184|30093|961
1654249800000|2022-06-03 09:50:00|30232.3|30141.3|30278.3|30187.3|30304|30213|30232|30141|918
1654250100000|2022-06-03 09:55:00|30277.9|30186.9|30273.2|30182.2|30291.4|30200.4|30251.8|30160.8|765
1654250400000|2022-06-03 10:00:00|30273.3|30182.3|30249.4|30158.4|30290|30199|30248.6|30157.6|848
1654250700000|2022-06-03 10:05:00|30248.6|30157.6|30191.1|30100.1|30253.8|30162.8|30187.9|30096.9|827
1654251000000|2022-06-03 10:10:00|30191|30100|30159.9|30068.9|30220.4|30129.4|30159.1|30068.1|911
1654251300000|2022-06-03 10:15:00|30160.2|30069.2|30179.1|30088.1|30186.5|30095.5|30109.4|30018.4|899
1654251600000|2022-06-03 10:20:00|30180.3|30089.3|30089.7|29998.7|30184.8|30093.8|30031.5|29940.5|936
1654251900000|2022-06-03 10:25:00|30087.3|29996.3|30024.7|29933.7|30087.3|29996.3|29971.9|29880.9|1016
1654252200000|2022-06-03 10:30:00|30022.9|29931.9|29952.3|29861.3|30027.3|29936.3|29918.6|29827.6|1033
1654252500000|2022-06-03 10:35:00|29952.4|29861.4|29929.2|29838.2|29967.9|29876.9|29906.2|29815.2|1055
1654252800000|2022-06-03 10:40:00|29929.1|29838.1|29835.2|29744.2|29967.1|29876.1|29822.4|29731.4|993
1654253100000|2022-06-03 10:45:00|29833.9|29742.9|29838.1|29747.1|29896.3|29805.3|29776.1|29685.1|1025
1654253400000|2022-06-03 10:50:00|29838.9|29747.9|29825|29734|29877.2|29786.2|29812.1|29721.1|1002
1654253700000|2022-06-03 10:55:00|29822.6|29731.6|29837.4|29746.4|29859.1|29768.1|29773.8|29682.8|999
1654254000000|2022-06-03 11:00:00|29836.5|29745.5|29835.1|29744.1|29893.9|29802.9|29825.9|29734.9|919
1654254300000|2022-06-03 11:05:00|29840.7|29749.7|29774.3|29683.3|29843.1|29752.1|29754.8|29663.8|932
1654254600000|2022-06-03 11:10:00|29774.4|29683.4|29775.6|29684.6|29795.5|29704.5|29712.9|29621.9|925
1654254900000|2022-06-03 11:15:00|29777.3|29686.3|29775.1|29684.1|29818.5|29727.5|29714.2|29623.2|976
1654255200000|2022-06-03 11:20:00|29775.5|29684.5|29813|29722|29816.2|29725.2|29743|29652|977
1654255500000|2022-06-03 11:25:00|29813.8|29722.8|29785.8|29694.8|29820.1|29729.1|29772.3|29681.3|755
1654255800000|2022-06-03 11:30:00|29785.9|29694.9|29833.6|29742.6|29838.4|29747.4|29754.5|29663.5|916
1654256100000|2022-06-03 11:35:00|29834.1|29743.1|29863.2|29772.2|29970|29879|29828.3|29737.3|1028
1654256400000|2022-06-03 11:40:00|29864.1|29773.1|29778.1|29687.1|29864.4|29773.4|29773.2|29682.2|848
1654256700000|2022-06-03 11:45:00|29778.2|29687.2|29745.8|29654.8|29781.6|29690.6|29705.6|29614.6|823
1654257000000|2022-06-03 11:50:00|29749.5|29658.5|29787.3|29696.3|29824.2|29733.2|29740.1|29649.1|901
1654257300000|2022-06-03 11:55:00|29786.7|29695.7|29782.4|29691.4|29799|29708|29756.8|29665.8|914
1654257600000|2022-06-03 12:00:00|29782.7|29691.7|29818.7|29727.7|29822.7|29731.7|29773.7|29682.7|886
1654257900000|2022-06-03 12:05:00|29819|29728|29772.6|29681.6|29824|29733|29756.8|29665.8|709
1654258200000|2022-06-03 12:10:00|29770.4|29679.4|29847.5|29756.5|29860.2|29769.2|29757.4|29666.4|744
1654258500000|2022-06-03 12:15:00|29847.2|29756.2|29799|29708|29859.8|29768.8|29796.4|29705.4|772
1654258800000|2022-06-03 12:20:00|29797.4|29706.4|29743.5|29652.5|29810|29719|29704.7|29613.7|817
1654259100000|2022-06-03 12:25:00|29743.4|29652.4|29766.7|29675.7|29772.3|29681.3|29710.2|29619.2|839
1654259400000|2022-06-03 12:30:00|29767|29676|29900|29809|29900.2|29809.2|29718.2|29627.2|1141
1654259700000|2022-06-03 12:35:00|29899.1|29808.1|29653.2|29562.2|29899.2|29808.2|29589.6|29498.6|1099
1654260000000|2022-06-03 12:40:00|29654.4|29563.4|29600.5|29509.5|29657.3|29566.3|29551.9|29460.9|1070
1654260300000|2022-06-03 12:45:00|29599.7|29508.7|29629.4|29538.4|29684|29593|29593.2|29502.2|1000
1654260600000|2022-06-03 12:50:00|29629.6|29538.6|29648.7|29557.7|29658.7|29567.7|29585.6|29494.6|1009
1654260900000|2022-06-03 12:55:00|29648.1|29557.1|29547.9|29456.9|29651.1|29560.1|29509|29418|1066
1654261200000|2022-06-03 13:00:00|29550.2|29459.2|29588.4|29497.4|29593.4|29502.4|29461.6|29370.6|1085
1654261500000|2022-06-03 13:05:00|29587.9|29496.9|29616.2|29525.2|29674.7|29583.7|29586.7|29495.7|1074
1654261800000|2022-06-03 13:10:00|29616.6|29525.6|29636.7|29545.7|29667|29576|29591.5|29500.5|1071
1654262100000|2022-06-03 13:15:00|29623.4|29532.4|29688.5|29597.5|29714.8|29623.8|29610.2|29519.2|990
1654262400000|2022-06-03 13:20:00|29688.4|29597.4|29637|29546|29709.4|29618.4|29636.2|29545.2|896
1654262700000|2022-06-03 13:25:00|29649.8|29558.8|29602.6|29511.6|29665.7|29574.7|29602.6|29511.6|946
1654263000000|2022-06-03 13:30:00|29604.7|29513.7|29752.2|29661.2|29791.7|29700.7|29570.3|29479.3|1143
1654263300000|2022-06-03 13:35:00|29755.1|29664.1|29713.4|29622.4|29766.5|29675.5|29668.5|29577.5|1111
1654263600000|2022-06-03 13:40:00|29717|29626|29623.6|29532.6|29757.8|29666.8|29618|29527|1109
1654263900000|2022-06-03 13:45:00|29623.4|29532.4|29649.6|29558.6|29675.2|29584.2|29583.6|29492.6|1037
1654264200000|2022-06-03 13:50:00|29651.5|29560.5|29661.5|29570.5|29689.1|29598.1|29621.5|29530.5|1039
1654264500000|2022-06-03 13:55:00|29662|29571|29739.1|29648.1|29745.8|29654.8|29658.7|29567.7|1044
1654264800000|2022-06-03 14:00:00|29739.2|29648.2|29700.1|29609.1|29785.9|29694.9|29694.1|29603.1|1100
1654265100000|2022-06-03 14:05:00|29700.3|29609.3|29665.3|29574.3|29730.5|29639.5|29629.7|29538.7|1054
1654265400000|2022-06-03 14:10:00|29663.7|29572.7|29685.7|29594.7|29685.7|29594.7|29612.9|29521.9|1015
1654265700000|2022-06-03 14:15:00|29684.7|29593.7|29629.2|29538.2|29685.9|29594.9|29609.1|29518.1|881
1654266000000|2022-06-03 14:20:00|29628.1|29537.1|29584|29493|29652.7|29561.7|29580.2|29489.2|876
1654266300000|2022-06-03 14:25:00|29583.7|29492.7|29610.9|29519.9|29630.8|29539.8|29578.5|29487.5|957
1654266600000|2022-06-03 14:30:00|29609.6|29518.6|29640.7|29549.7|29663.5|29572.5|29573.4|29482.4|892
1654266900000|2022-06-03 14:35:00|29640.2|29549.2|29504.3|29413.3|29648.1|29557.1|29504.1|29413.1|984
1654267200000|2022-06-03 14:40:00|29504.9|29413.9|29408.8|29317.8|29510|29419|29360.8|29269.8|1020
1654267500000|2022-06-03 14:45:00|29414.3|29323.3|29443.4|29352.4|29454.5|29363.5|29303.7|29212.7|992
1654267800000|2022-06-03 14:50:00|29441.8|29350.8|29511.8|29420.8|29539|29448|29430.6|29339.6|1063
1654268100000|2022-06-03 14:55:00|29512.2|29421.2|29494.6|29403.6|29533.4|29442.4|29460.2|29369.2|1069
1654268400000|2022-06-03 15:00:00|29491.3|29400.3|29402.6|29311.6|29492.6|29401.6|29389.4|29298.4|976
1654268700000|2022-06-03 15:05:00|29403.8|29312.8|29396|29305|29447.9|29356.9|29393|29302|924
1654269000000|2022-06-03 15:10:00|29392.5|29301.5|29379.2|29288.2|29400|29309|29350.4|29259.4|984
1654269300000|2022-06-03 15:15:00|29380.9|29289.9|29461.2|29370.2|29472.7|29381.7|29372.8|29281.8|894
1654269600000|2022-06-03 15:20:00|29456.5|29365.5|29439.9|29348.9|29483.8|29392.8|29439.9|29348.9|817
1654269900000|2022-06-03 15:25:00|29442.3|29351.3|29491.8|29400.8|29493.1|29402.1|29424.8|29333.8|937
1654270200000|2022-06-03 15:30:00|29492|29401|29563|29472|29587.3|29496.3|29477.1|29386.1|994
1654270500000|2022-06-03 15:35:00|29564.4|29473.4|29526.5|29435.5|29578.8|29487.8|29518.9|29427.9|925
1654270800000|2022-06-03 15:40:00|29522.2|29431.2|29485.3|29394.3|29532.1|29441.1|29467.3|29376.3|939
1654271100000|2022-06-03 15:45:00|29487.4|29396.4|29474.7|29383.7|29502.5|29411.5|29460.1|29369.1|823
1654271400000|2022-06-03 15:50:00|29475|29384|29513.1|29422.1|29518.8|29427.8|29446.6|29355.6|765
1654271700000|2022-06-03 15:55:00|29514|29423|29520.6|29429.6|29539.9|29448.9|29505|29414|584
1654272000000|2022-06-03 16:00:00|29520.7|29429.7|29540.1|29449.1|29562.1|29471.1|29501.4|29410.4|873
1654272300000|2022-06-03 16:05:00|29540.5|29449.5|29494|29403|29542.9|29451.9|29488.7|29397.7|811
1654272600000|2022-06-03 16:10:00|29494.1|29403.1|29509.5|29418.5|29512.3|29421.3|29469.9|29378.9|832
1654272900000|2022-06-03 16:15:00|29508.7|29417.7|29422.6|29331.6|29529.5|29438.5|29421.5|29330.5|897
1654273200000|2022-06-03 16:20:00|29424|29333|29472.7|29381.7|29489.4|29398.4|29413.8|29322.8|886
1654273500000|2022-06-03 16:25:00|29472.8|29381.8|29475.1|29384.1|29488.2|29397.2|29454.5|29363.5|837
1654273800000|2022-06-03 16:30:00|29474.5|29383.5|29508.6|29417.6|29513|29422|29459.1|29368.1|796
1654274100000|2022-06-03 16:35:00|29509.1|29418.1|29540.7|29449.7|29561.4|29470.4|29495.2|29404.2|842
1654274400000|2022-06-03 16:40:00|29544.2|29453.2|29515.6|29424.6|29558.5|29467.5|29499.3|29408.3|866
1654274700000|2022-06-03 16:45:00|29515.4|29424.4|29548.3|29457.3|29560.2|29469.2|29507.3|29416.3|871
1654275000000|2022-06-03 16:50:00|29548.2|29457.2|29523.9|29432.9|29548.2|29457.2|29491.9|29400.9|893
1654275300000|2022-06-03 16:55:00|29523.2|29432.2|29559.5|29468.5|29576.5|29485.5|29520.3|29429.3|912
1654275600000|2022-06-03 17:00:00|29559|29468|29667.8|29576.8|29684.5|29593.5|29556.8|29465.8|769
1654275900000|2022-06-03 17:05:00|29667.1|29576.1|29557.6|29466.6|29667.3|29576.3|29557.1|29466.1|919
1654276200000|2022-06-03 17:10:00|29561|29470|29521.7|29430.7|29561|29470|29503.5|29412.5|835
1654276500000|2022-06-03 17:15:00|29519.6|29428.6|29504.9|29413.9|29536.5|29445.5|29496.4|29405.4|755
1654276800000|2022-06-03 17:20:00|29498.6|29407.6|29549.5|29458.5|29550.2|29459.2|29481.7|29390.7|856
1654277100000|2022-06-03 17:25:00|29548.4|29457.4|29539.8|29448.8|29556.9|29465.9|29522.6|29431.6|761
1654277400000|2022-06-03 17:30:00|29539.7|29448.7|29532.4|29441.4|29566.7|29475.7|29515.6|29424.6|844
1654277700000|2022-06-03 17:35:00|29532.9|29441.9|29553.3|29462.3|29580|29489|29527|29436|812
1654278000000|2022-06-03 17:40:00|29554.3|29463.3|29470.1|29379.1|29554.8|29463.8|29458.7|29367.7|826
1654278300000|2022-06-03 17:45:00|29468|29377|29528.9|29437.9|29529.4|29438.4|29453.5|29362.5|968
1654278600000|2022-06-03 17:50:00|29528.6|29437.6|29527.4|29436.4|29546|29455|29516.7|29425.7|905
1654278900000|2022-06-03 17:55:00|29527.1|29436.1|29524.9|29433.9|29538.1|29447.1|29502.5|29411.5|852
1654279200000|2022-06-03 18:00:00|29524.7|29433.7|29539.9|29448.9|29550.7|29459.7|29500.4|29409.4|854
1654279500000|2022-06-03 18:05:00|29540.4|29449.4|29523.8|29432.8|29548.4|29457.4|29521.3|29430.3|802
1654279800000|2022-06-03 18:10:00|29524.7|29433.7|29498.2|29407.2|29535.1|29444.1|29487.2|29396.2|904
1654280100000|2022-06-03 18:15:00|29498|29407|29551.8|29460.8|29553.6|29462.6|29481.2|29390.2|865
1654280400000|2022-06-03 18:20:00|29551.9|29460.9|29550.1|29459.1|29553|29462|29529.3|29438.3|818
1654280700000|2022-06-03 18:25:00|29547.6|29456.6|29575.8|29484.8|29577.3|29486.3|29537.3|29446.3|816
1654281000000|2022-06-03 18:30:00|29575.7|29484.7|29569.2|29478.2|29581.4|29490.4|29560.4|29469.4|786
1654281300000|2022-06-03 18:35:00|29568.5|29477.5|29546.5|29455.5|29579.5|29488.5|29537.5|29446.5|813
1654281600000|2022-06-03 18:40:00|29548.4|29457.4|29568.6|29477.6|29572.4|29481.4|29535|29444|766
1654281900000|2022-06-03 18:45:00|29568.9|29477.9|29541|29450|29569.6|29478.6|29523.5|29432.5|784
1654282200000|2022-06-03 18:50:00|29540.9|29449.9|29542.8|29451.8|29577.3|29486.3|29535.2|29444.2|807
1654282500000|2022-06-03 18:55:00|29542.6|29451.6|29569.4|29478.4|29572.8|29481.8|29532.4|29441.4|913
1654282800000|2022-06-03 19:00:00|29568.9|29477.9|29580.2|29489.2|29583.6|29492.6|29549.5|29458.5|839
1654283100000|2022-06-03 19:05:00|29581.1|29490.1|29595.8|29504.8|29619.7|29528.7|29576.7|29485.7|894
1654283400000|2022-06-03 19:10:00|29595|29504|29568.7|29477.7|29604.3|29513.3|29566|29475|774
1654283700000|2022-06-03 19:15:00|29568.8|29477.8|29558.2|29467.2|29571.6|29480.6|29550.8|29459.8|755
1654284000000|2022-06-03 19:20:00|29557.7|29466.7|29531.2|29440.2|29563.3|29472.3|29515|29424|654
1654284300000|2022-06-03 19:25:00|29532|29441|29584.9|29493.9|29585.1|29494.1|29528.8|29437.8|775
1654284600000|2022-06-03 19:30:00|29585.1|29494.1|29540.4|29449.4|29590.5|29499.5|29529.2|29438.2|800
1654284900000|2022-06-03 19:35:00|29535.8|29444.8|29571.1|29480.1|29583.3|29492.3|29528.5|29437.5|750
1654285200000|2022-06-03 19:40:00|29571.2|29480.2|29595.5|29504.5|29606.8|29515.8|29570.9|29479.9|765
1654285500000|2022-06-03 19:45:00|29597.9|29506.9|29610.4|29519.4|29614|29523|29586.2|29495.2|809
1654285800000|2022-06-03 19:50:00|29610.5|29519.5|29620.5|29529.5|29627.8|29536.8|29585.3|29494.3|885
1654286100000|2022-06-03 19:55:00|29620.3|29529.3|29592.7|29501.7|29632.9|29541.9|29588.1|29497.1|740
1654286400000|2022-06-03 20:00:00|29594.7|29503.7|29592.5|29501.5|29598.9|29507.9|29576|29485|890
1654286700000|2022-06-03 20:05:00|29591.9|29500.9|29650.9|29559.9|29657.2|29566.2|29591.7|29500.7|807
1654287000000|2022-06-03 20:10:00|29650.7|29559.7|29630|29539|29669.4|29578.4|29630|29539|757
1654287300000|2022-06-03 20:15:00|29630.4|29539.4|29625.6|29534.6|29637.8|29546.8|29617.5|29526.5|605
1654287600000|2022-06-03 20:20:00|29626.3|29535.3|29639.7|29548.7|29648.5|29557.5|29623.1|29532.1|627
1654287900000|2022-06-03 20:25:00|29637.9|29546.9|29646|29555|29670.9|29579.9|29626.2|29535.2|784
1654288200000|2022-06-03 20:30:00|29646.4|29555.4|29667.2|29576.2|29673.3|29582.3|29633|29542|829
1654288500000|2022-06-03 20:35:00|29667.5|29576.5|29671.2|29580.2|29673.4|29582.4|29656.7|29565.7|735
1654288800000|2022-06-03 20:40:00|29672.1|29581.1|29679.2|29588.2|29692.4|29601.4|29657.4|29566.4|621
1654289100000|2022-06-03 20:45:00|29680.1|29589.1|29715.3|29624.3|29727.3|29636.3|29664.5|29573.5|634
1654289400000|2022-06-03 20:50:00|29715.6|29624.6|29708.9|29617.9|29754.7|29663.7|29703.5|29612.5|636
1654289700000|2022-06-03 20:55:00|29708.8|29617.8|29683.9|29592.9|29713.1|29622.1|29677.3|29586.3|498
1654326000000|2022-06-04 07:00:00|29713.6|29622.6|29699.8|29608.8|29714|29623|29698.2|29607.2|438
1654326300000|2022-06-04 07:05:00|29699.7|29608.7|29682.9|29591.9|29699.8|29608.8|29682.7|29591.7|302
1654326600000|2022-06-04 07:10:00|29682.7|29591.7|29671.7|29580.7|29684.6|29593.6|29666.8|29575.8|400
1654326900000|2022-06-04 07:15:00|29671.6|29580.6|29683|29592|29685.6|29594.6|29671.6|29580.6|535
1654327200000|2022-06-04 07:20:00|29683.3|29592.3|29691.4|29600.4|29693.5|29602.5|29679.9|29588.9|482
1654327500000|2022-06-04 07:25:00|29691.6|29600.6|29688.3|29597.3|29697.1|29606.1|29684.2|29593.2|404
1654327800000|2022-06-04 07:30:00|29688.2|29597.2|29718.9|29627.9|29721|29630|29687.4|29596.4|469
1654328100000|2022-06-04 07:35:00|29718.1|29627.1|29719.2|29628.2|29719.3|29628.3|29705.7|29614.7|360
1654328400000|2022-06-04 07:40:00|29719.1|29628.1|29707.1|29616.1|29719.2|29628.2|29706.3|29615.3|457
1654328700000|2022-06-04 07:45:00|29707|29616|29715.2|29624.2|29716.9|29625.9|29706.9|29615.9|354
1654329000000|2022-06-04 07:50:00|29715|29624|29712.2|29621.2|29715|29624|29708.9|29617.9|410
1654329300000|2022-06-04 07:55:00|29712.4|29621.4|29721.3|29630.3|29725.3|29634.3|29712.2|29621.2|493
1654329600000|2022-06-04 08:00:00|29721.2|29630.2|29734.5|29643.5|29738.1|29647.1|29716.4|29625.4|520
1654329900000|2022-06-04 08:05:00|29734.4|29643.4|29716.7|29625.7|29737.7|29646.7|29715.5|29624.5|363
1654330200000|2022-06-04 08:10:00|29714.8|29623.8|29714.6|29623.6|29717.5|29626.5|29705.6|29614.6|424
1654330500000|2022-06-04 08:15:00|29714.3|29623.3|29780.9|29689.9|29789|29698|29712.9|29621.9|589
1654330800000|2022-06-04 08:20:00|29781|29690|29768.9|29677.9|29782.9|29691.9|29760.4|29669.4|484
1654331100000|2022-06-04 08:25:00|29769.6|29678.6|29750.4|29659.4|29771.8|29680.8|29741.7|29650.7|502
1654331400000|2022-06-04 08:30:00|29750.5|29659.5|29801.3|29710.3|29809.9|29718.9|29750.3|29659.3|580
1654331700000|2022-06-04 08:35:00|29801.5|29710.5|29791.1|29700.1|29808|29717|29782.7|29691.7|562
1654332000000|2022-06-04 08:40:00|29791.2|29700.2|29799.2|29708.2|29817.5|29726.5|29786.4|29695.4|663
1654332300000|2022-06-04 08:45:00|29799.4|29708.4|29777.7|29686.7|29800.4|29709.4|29777.5|29686.5|483
1654332600000|2022-06-04 08:50:00|29777.6|29686.6|29769.1|29678.1|29777.7|29686.7|29761.4|29670.4|331
1654332900000|2022-06-04 08:55:00|29768.7|29677.7|29770|29679|29774.7|29683.7|29764.1|29673.1|546
1654333200000|2022-06-04 09:00:00|29771.6|29680.6|29772.2|29681.2|29780.6|29689.6|29767|29676|570
1654333500000|2022-06-04 09:05:00|29773|29682|29766|29675|29774.5|29683.5|29754.4|29663.4|561
1654333800000|2022-06-04 09:10:00|29766.2|29675.2|29781.4|29690.4|29782.2|29691.2|29765.9|29674.9|579
1654334100000|2022-06-04 09:15:00|29781.5|29690.5|29759.7|29668.7|29785.2|29694.2|29755.7|29664.7|485
1654334400000|2022-06-04 09:20:00|29759.6|29668.6|29758.1|29667.1|29765.1|29674.1|29754.4|29663.4|327
1654334700000|2022-06-04 09:25:00|29757.8|29666.8|29757.4|29666.4|29759|29668|29753|29662|535
1654335000000|2022-06-04 09:30:00|29757.2|29666.2|29710|29619|29758|29667|29708.5|29617.5|628
1654335300000|2022-06-04 09:35:00|29710.3|29619.3|29704.9|29613.9|29710.5|29619.5|29702.8|29611.8|327
1654335600000|2022-06-04 09:40:00|29706|29615|29703.5|29612.5|29708.5|29617.5|29697|29606|513
1654335900000|2022-06-04 09:45:00|29705.1|29614.1|29710.5|29619.5|29714.1|29623.1|29702.8|29611.8|457
1654336200000|2022-06-04 09:50:00|29710.6|29619.6|29731.8|29640.8|29732|29641|29710.6|29619.6|513
1654336500000|2022-06-04 09:55:00|29731.7|29640.7|29738.6|29647.6|29739.1|29648.1|29730.6|29639.6|558
1654336800000|2022-06-04 10:00:00|29737.9|29646.9|29771.5|29680.5|29772.5|29681.5|29737.6|29646.6|597
1654337100000|2022-06-04 10:05:00|29771.7|29680.7|29751.9|29660.9|29773|29682|29751|29660|465
1654337400000|2022-06-04 10:10:00|29751.7|29660.7|29766.7|29675.7|29770.6|29679.6|29746|29655|506
1654337700000|2022-06-04 10:15:00|29766.4|29675.4|29779.4|29688.4|29795.9|29704.9|29766.1|29675.1|597
1654338000000|2022-06-04 10:20:00|29779.1|29688.1|29777.4|29686.4|29789.3|29698.3|29775.5|29684.5|613
1654338300000|2022-06-04 10:25:00|29777.7|29686.7|29760.4|29669.4|29782.8|29691.8|29758.6|29667.6|543
1654338600000|2022-06-04 10:30:00|29760.8|29669.8|29735.6|29644.6|29763|29672|29728.9|29637.9|467
1654338900000|2022-06-04 10:35:00|29735.5|29644.5|29735.1|29644.1|29739.5|29648.5|29734|29643|651
1654339200000|2022-06-04 10:40:00|29735.2|29644.2|29731.8|29640.8|29736.3|29645.3|29726.7|29635.7|376
1654339500000|2022-06-04 10:45:00|29731.9|29640.9|29733.3|29642.3|29735|29644|29730.5|29639.5|356
1654339800000|2022-06-04 10:50:00|29733.1|29642.1|29743.4|29652.4|29745|29654|29731.9|29640.9|434
1654340100000|2022-06-04 10:55:00|29743.5|29652.5|29747.7|29656.7|29749|29658|29741.4|29650.4|311
1654340400000|2022-06-04 11:00:00|29747.5|29656.5|29750.8|29659.8|29751.1|29660.1|29746.6|29655.6|359
1654340700000|2022-06-04 11:05:00|29750.9|29659.9|29762.7|29671.7|29763.6|29672.6|29750.8|29659.8|399
1654341000000|2022-06-04 11:10:00|29762.8|29671.8|29760.4|29669.4|29763.3|29672.3|29754.2|29663.2|300
1654341300000|2022-06-04 11:15:00|29760.1|29669.1|29743.3|29652.3|29761.3|29670.3|29740.4|29649.4|364
1654341600000|2022-06-04 11:20:00|29742.9|29651.9|29726.8|29635.8|29746.8|29655.8|29726|29635|299
1654341900000|2022-06-04 11:25:00|29727.3|29636.3|29725.5|29634.5|29729.2|29638.2|29724.2|29633.2|353
1654342200000|2022-06-04 11:30:00|29725.4|29634.4|29727.5|29636.5|29738.3|29647.3|29722|29631|422
1654342500000|2022-06-04 11:35:00|29727.4|29636.4|29749.4|29658.4|29760.4|29669.4|29726.7|29635.7|645
1654342800000|2022-06-04 11:40:00|29749.5|29658.5|29741.5|29650.5|29749.7|29658.7|29735|29644|629
1654343100000|2022-06-04 11:45:00|29741.3|29650.3|29713.5|29622.5|29746.5|29655.5|29708.9|29617.9|389
1654343400000|2022-06-04 11:50:00|29713.3|29622.3|29664.9|29573.9|29713.6|29622.6|29626.3|29535.3|790
1654343700000|2022-06-04 11:55:00|29665|29574|29698.4|29607.4|29709.3|29618.3|29661.6|29570.6|594
1654344000000|2022-06-04 12:00:00|29699.2|29608.2|29715.7|29624.7|29720.2|29629.2|29683.2|29592.2|673
1654344300000|2022-06-04 12:05:00|29715.5|29624.5|29644.6|29553.6|29716.4|29625.4|29643.6|29552.6|668
1654344600000|2022-06-04 12:10:00|29644.7|29553.7|29661.8|29570.8|29675.9|29584.9|29635|29544|735
1654344900000|2022-06-04 12:15:00|29661.5|29570.5|29641.2|29550.2|29670.8|29579.8|29630.1|29539.1|676
1654345200000|2022-06-04 12:20:00|29641.1|29550.1|29628.3|29537.3|29643.2|29552.2|29618.5|29527.5|623
1654345500000|2022-06-04 12:25:00|29628.5|29537.5|29620.3|29529.3|29632.4|29541.4|29609.6|29518.6|736
1654345800000|2022-06-04 12:30:00|29620.7|29529.7|29626.5|29535.5|29641.4|29550.4|29617.3|29526.3|588
1654346100000|2022-06-04 12:35:00|29626.6|29535.6|29614.2|29523.2|29631.6|29540.6|29613.9|29522.9|703
1654346400000|2022-06-04 12:40:00|29614.4|29523.4|29578.4|29487.4|29615.1|29524.1|29566.9|29475.9|750
1654346700000|2022-06-04 12:45:00|29579|29488|29584.5|29493.5|29598.7|29507.7|29577.6|29486.6|729
1654347000000|2022-06-04 12:50:00|29585.1|29494.1|29572.7|29481.7|29585.1|29494.1|29551.5|29460.5|663
1654347300000|2022-06-04 12:55:00|29572.9|29481.9|29558.2|29467.2|29572.9|29481.9|29543.9|29452.9|627
1654347600000|2022-06-04 13:00:00|29558.3|29467.3|29629.2|29538.2|29631.8|29540.8|29550.5|29459.5|773
1654347900000|2022-06-04 13:05:00|29629.3|29538.3|29618.2|29527.2|29672.8|29581.8|29614.7|29523.7|646
1654348200000|2022-06-04 13:10:00|29618.1|29527.1|29623.2|29532.2|29629.3|29538.3|29610.3|29519.3|554
1654348500000|2022-06-04 13:15:00|29623.1|29532.1|29612.9|29521.9|29650.7|29559.7|29609.6|29518.6|573
1654348800000|2022-06-04 13:20:00|29612.6|29521.6|29602.7|29511.7|29614|29523|29602.4|29511.4|448
1654349100000|2022-06-04 13:25:00|29602.4|29511.4|29656.4|29565.4|29657.6|29566.6|29586.9|29495.9|698
1654349400000|2022-06-04 13:30:00|29656|29565|29637.9|29546.9|29656.4|29565.4|29637.6|29546.6|539
1654349700000|2022-06-04 13:35:00|29638.2|29547.2|29637.2|29546.2|29648.6|29557.6|29632.5|29541.5|513
1654350000000|2022-06-04 13:40:00|29637|29546|29626.8|29535.8|29637.3|29546.3|29618.4|29527.4|503
1654350300000|2022-06-04 13:45:00|29626.7|29535.7|29617.7|29526.7|29627.4|29536.4|29616|29525|492
1654350600000|2022-06-04 13:50:00|29617.4|29526.4|29601.4|29510.4|29617.7|29526.7|29600.5|29509.5|526
1654350900000|2022-06-04 13:55:00|29601.3|29510.3|29614.4|29523.4|29616.7|29525.7|29601.1|29510.1|591
1654351200000|2022-06-04 14:00:00|29615|29524|29602.3|29511.3|29622.3|29531.3|29596.2|29505.2|626
1654351500000|2022-06-04 14:05:00|29601.2|29510.2|29528.7|29437.7|29603.8|29512.8|29509.3|29418.3|807
1654351800000|2022-06-04 14:10:00|29528.5|29437.5|29560.1|29469.1|29562.1|29471.1|29506.9|29415.9|785
1654352100000|2022-06-04 14:15:00|29560|29469|29581.3|29490.3|29581.8|29490.8|29553.8|29462.8|643
1654352400000|2022-06-04 14:20:00|29581.1|29490.1|29698.2|29607.2|29714.9|29623.9|29576.4|29485.4|820
1654352700000|2022-06-04 14:25:00|29697.9|29606.9|29762.1|29671.1|29804.1|29713.1|29685.6|29594.6|895
1654353000000|2022-06-04 14:30:00|29761|29670|29858.3|29767.3|29995|29904|29755.9|29664.9|1051
1654353300000|2022-06-04 14:35:00|29858.6|29767.6|29729.9|29638.9|29885.8|29794.8|29725.8|29634.8|979
1654353600000|2022-06-04 14:40:00|29730.1|29639.1|29791|29700|29796.7|29705.7|29708.8|29617.8|900
1654353900000|2022-06-04 14:45:00|29792.2|29701.2|29779.6|29688.6|29842.9|29751.9|29773.5|29682.5|878
1654354200000|2022-06-04 14:50:00|29780.2|29689.2|29809|29718|29828.1|29737.1|29779.3|29688.3|777
1654354500000|2022-06-04 14:55:00|29809.4|29718.4|29798.2|29707.2|29816.2|29725.2|29778|29687|670
1654354800000|2022-06-04 15:00:00|29798|29707|29812.8|29721.8|29823.2|29732.2|29784.9|29693.9|718
1654355100000|2022-06-04 15:05:00|29812.7|29721.7|29834.1|29743.1|29834.2|29743.2|29797.8|29706.8|629
1654355400000|2022-06-04 15:10:00|29834.2|29743.2|29829.6|29738.6|29862.3|29771.3|29825.7|29734.7|747
1654355700000|2022-06-04 15:15:00|29829.7|29738.7|29789.7|29698.7|29832.6|29741.6|29783.4|29692.4|607
1654356000000|2022-06-04 15:20:00|29789.4|29698.4|29810.6|29719.6|29835.2|29744.2|29777.4|29686.4|738
1654356300000|2022-06-04 15:25:00|29811.5|29720.5|29885.7|29794.7|29903.7|29812.7|29810.6|29719.6|917
1654356600000|2022-06-04 15:30:00|29885.4|29794.4|29836.8|29745.8|29906.9|29815.9|29836.8|29745.8|841
1654356900000|2022-06-04 15:35:00|29836.5|29745.5|29869.2|29778.2|29873.7|29782.7|29836.5|29745.5|730
1654357200000|2022-06-04 15:40:00|29868.9|29777.9|29832.4|29741.4|29868.9|29777.9|29827.7|29736.7|714
1654357500000|2022-06-04 15:45:00|29832.5|29741.5|29822.4|29731.4|29847.2|29756.2|29821.5|29730.5|611
1654357800000|2022-06-04 15:50:00|29822.6|29731.6|29850.5|29759.5|29866.8|29775.8|29822.4|29731.4|674
1654358100000|2022-06-04 15:55:00|29850.1|29759.1|29874.7|29783.7|29877|29786|29850.1|29759.1|562
1654358400000|2022-06-04 16:00:00|29874.2|29783.2|29870.9|29779.9|29877.6|29786.6|29859.3|29768.3|484
1654358700000|2022-06-04 16:05:00|29870.6|29779.6|29844.8|29753.8|29871.1|29780.1|29839.8|29748.8|619
1654359000000|2022-06-04 16:10:00|29845.6|29754.6|29832.8|29741.8|29845.9|29754.9|29822|29731|643
1654359300000|2022-06-04 16:15:00|29833.1|29742.1|29830.2|29739.2|29853.3|29762.3|29829.6|29738.6|620
1654359600000|2022-06-04 16:20:00|29830.3|29739.3|29808.3|29717.3|29837.5|29746.5|29805|29714|640
1654359900000|2022-06-04 16:25:00|29807.3|29716.3|29804.4|29713.4|29812.9|29721.9|29801.1|29710.1|500
1654360200000|2022-06-04 16:30:00|29804.6|29713.6|29803.5|29712.5|29809.1|29718.1|29798.8|29707.8|506
1654360500000|2022-06-04 16:35:00|29803.4|29712.4|29799.9|29708.9|29809.4|29718.4|29788.7|29697.7|543
1654360800000|2022-06-04 16:40:00|29800.1|29709.1|29807.2|29716.2|29811.1|29720.1|29799.1|29708.1|580
1654361100000|2022-06-04 16:45:00|29807.1|29716.1|29789.3|29698.3|29809.6|29718.6|29788.7|29697.7|582
1654361400000|2022-06-04 16:50:00|29789.1|29698.1|29793.6|29702.6|29799.5|29708.5|29785.4|29694.4|548
1654361700000|2022-06-04 16:55:00|29793.1|29702.1|29781.7|29690.7|29794.9|29703.9|29779.9|29688.9|515
1654362000000|2022-06-04 17:00:00|29782.1|29691.1|29752.8|29661.8|29785.3|29694.3|29752.8|29661.8|495
1654362300000|2022-06-04 17:05:00|29753.1|29662.1|29727.5|29636.5|29754.5|29663.5|29722.5|29631.5|684
1654362600000|2022-06-04 17:10:00|29727.2|29636.2|29703.5|29612.5|29744|29653|29698.2|29607.2|674
1654362900000|2022-06-04 17:15:00|29703.4|29612.4|29693.4|29602.4|29706.5|29615.5|29641.8|29550.8|844
1654363200000|2022-06-04 17:20:00|29692.6|29601.6|29679|29588|29694.9|29603.9|29673|29582|632
1654363500000|2022-06-04 17:25:00|29678.7|29587.7|29680.7|29589.7|29692.4|29601.4|29678.6|29587.6|574
1654363800000|2022-06-04 17:30:00|29680.4|29589.4|29718.2|29627.2|29718.2|29627.2|29646.1|29555.1|732
1654364100000|2022-06-04 17:35:00|29718.4|29627.4|29721.5|29630.5|29737.4|29646.4|29710.6|29619.6|584
1654364400000|2022-06-04 17:40:00|29721.3|29630.3|29708.8|29617.8|29723.6|29632.6|29699.6|29608.6|568
1654364700000|2022-06-04 17:45:00|29708.9|29617.9|29719.8|29628.8|29731.3|29640.3|29707.6|29616.6|690
1654365000000|2022-06-04 17:50:00|29719.7|29628.7|29749.1|29658.1|29758.1|29667.1|29719.1|29628.1|658
1654365300000|2022-06-04 17:55:00|29749.2|29658.2|29732.6|29641.6|29760.4|29669.4|29726.8|29635.8|754
1654365600000|2022-06-04 18:00:00|29732.9|29641.9|29792.9|29701.9|29801.4|29710.4|29732.6|29641.6|776
1654365900000|2022-06-04 18:05:00|29792.7|29701.7|29806.9|29715.9|29814.1|29723.1|29785.3|29694.3|561
1654366200000|2022-06-04 18:10:00|29806.6|29715.6|29797.9|29706.9|29807.9|29716.9|29790.7|29699.7|541
1654366500000|2022-06-04 18:15:00|29798|29707|29805.7|29714.7|29813.3|29722.3|29798|29707|617
1654366800000|2022-06-04 18:20:00|29805.8|29714.8|29796|29705|29806.4|29715.4|29796|29705|565
1654367100000|2022-06-04 18:25:00|29794.4|29703.4|29774.4|29683.4|29794.4|29703.4|29773|29682|536
1654367400000|2022-06-04 18:30:00|29774.1|29683.1|29786.7|29695.7|29787.9|29696.9|29773.7|29682.7|640
1654367700000|2022-06-04 18:35:00|29786.6|29695.6|29816|29725|29819|29728|29786.4|29695.4|520
1654368000000|2022-06-04 18:40:00|29815.5|29724.5|29810.9|29719.9|29817.9|29726.9|29808.7|29717.7|523
1654368300000|2022-06-04 18:45:00|29811.5|29720.5|29806.4|29715.4|29818.3|29727.3|29797.4|29706.4|465
1654368600000|2022-06-04 18:50:00|29806.7|29715.7|29804.3|29713.3|29810|29719|29795.1|29704.1|632
1654368900000|2022-06-04 18:55:00|29804.2|29713.2|29796.7|29705.7|29806.5|29715.5|29795.8|29704.8|565
1654369200000|2022-06-04 19:00:00|29797.1|29706.1|29799|29708|29799.9|29708.9|29782.7|29691.7|514
1654369500000|2022-06-04 19:05:00|29799.8|29708.8|29767.1|29676.1|29800.9|29709.9|29767.1|29676.1|631
1654369800000|2022-06-04 19:10:00|29767.3|29676.3|29749.3|29658.3|29768.1|29677.1|29742.3|29651.3|623
1654370100000|2022-06-04 19:15:00|29748.9|29657.9|29744|29653|29751.8|29660.8|29740.4|29649.4|545
1654370400000|2022-06-04 19:20:00|29743.6|29652.6|29743.3|29652.3|29747.1|29656.1|29741.5|29650.5|519
1654370700000|2022-06-04 19:25:00|29743.1|29652.1|29735.3|29644.3|29745.7|29654.7|29731.6|29640.6|579
1654371000000|2022-06-04 19:30:00|29735.4|29644.4|29730.1|29639.1|29737.5|29646.5|29724.8|29633.8|645
1654371300000|2022-06-04 19:35:00|29729.5|29638.5|29682.7|29591.7|29731.3|29640.3|29677.9|29586.9|519
1654371600000|2022-06-04 19:40:00|29683.5|29592.5|29670.4|29579.4|29683.5|29592.5|29660.7|29569.7|589
1654371900000|2022-06-04 19:45:00|29670.5|29579.5|29679|29588|29690.8|29599.8|29669.2|29578.2|546
1654372200000|2022-06-04 19:50:00|29679.3|29588.3|29679.3|29588.3|29683.1|29592.1|29671.2|29580.2|475
1654372500000|2022-06-04 19:55:00|29679.7|29588.7|29678.7|29587.7|29681.3|29590.3|29674.7|29583.7|493
1654372800000|2022-06-04 20:00:00|29678|29587|29696.5|29605.5|29697|29606|29655.2|29564.2|665
1654373100000|2022-06-04 20:05:00|29696.6|29605.6|29709.9|29618.9|29722|29631|29695.6|29604.6|374
1654373400000|2022-06-04 20:10:00|29709.6|29618.6|29659.3|29568.3|29712.3|29621.3|29659.3|29568.3|392
1654373700000|2022-06-04 20:15:00|29659.4|29568.4|29728.2|29637.2|29732.2|29641.2|29659.4|29568.4|505
1654374000000|2022-06-04 20:20:00|29727.8|29636.8|29726.6|29635.6|29733.6|29642.6|29725.5|29634.5|456
1654374300000|2022-06-04 20:25:00|29726.8|29635.8|29737.9|29646.9|29752.9|29661.9|29725.3|29634.3|526
1654374600000|2022-06-04 20:30:00|29738.2|29647.2|29764.8|29673.8|29764.8|29673.8|29738.2|29647.2|403
1654374900000|2022-06-04 20:35:00|29765.1|29674.1|29761.6|29670.6|29765.4|29674.4|29753.6|29662.6|227
1654375200000|2022-06-04 20:40:00|29761.8|29670.8|29762.1|29671.1|29763.5|29672.5|29756.9|29665.9|297
1654375500000|2022-06-04 20:45:00|29761.9|29670.9|29759.5|29668.5|29765.6|29674.6|29758.8|29667.8|328
1654375800000|2022-06-04 20:50:00|29759.4|29668.4|29763.6|29672.6|29764.7|29673.7|29746.2|29655.2|258
1654376100000|2022-06-04 20:55:00|29763.4|29672.4|29779.5|29688.5|29781.3|29690.3|29759.8|29668.8|370
1654376400000|2022-06-04 21:00:00|29780.3|29689.3|29800.2|29709.2|29801.6|29710.6|29777.8|29686.8|466
1654376700000|2022-06-04 21:05:00|29800.3|29709.3|29794.1|29703.1|29804.8|29713.8|29793.4|29702.4|503
1654377000000|2022-06-04 21:10:00|29794.2|29703.2|29793.1|29702.1|29795.5|29704.5|29790.4|29699.4|409
1654377300000|2022-06-04 21:15:00|29793.3|29702.3|29797.4|29706.4|29802.9|29711.9|29793.3|29702.3|344
1654377600000|2022-06-04 21:20:00|29797.2|29706.2|29804.1|29713.1|29807.6|29716.6|29792.7|29701.7|448
1654377900000|2022-06-04 21:25:00|29804|29713|29792.6|29701.6|29804.5|29713.5|29792.6|29701.6|319
1654378200000|2022-06-04 21:30:00|29792|29701|29785.5|29694.5|29792.5|29701.5|29783.5|29692.5|108
1654378500000|2022-06-04 21:35:00|29785|29694|29801.3|29710.3|29801.4|29710.4|29782.1|29691.1|240
1654378800000|2022-06-04 21:40:00|29801.2|29710.2|29845.6|29754.6|29858.6|29767.6|29801.1|29710.1|525
1654379100000|2022-06-04 21:45:00|29846|29755|29825.1|29734.1|29846.9|29755.9|29791.4|29700.4|493
1654379400000|2022-06-04 21:50:00|29824.7|29733.7|29829.8|29738.8|29836.3|29745.3|29807|29716|594
1654379700000|2022-06-04 21:55:00|29830|29739|29866.3|29775.3|29874.6|29783.6|29827.4|29736.4|633
1654380000000|2022-06-04 22:00:00|29866.7|29775.7|29882.4|29791.4|29901.1|29810.1|29852.2|29761.2|832
1654380300000|2022-06-04 22:05:00|29882.6|29791.6|29935.4|29844.4|29937.2|29846.2|29873|29782|807
1654380600000|2022-06-04 22:10:00|29933.4|29842.4|29942.2|29851.2|29982.5|29891.5|29931.4|29840.4|833
1654380900000|2022-06-04 22:15:00|29942.4|29851.4|29946.5|29855.5|29983|29892|29941.4|29850.4|847
1654381200000|2022-06-04 22:20:00|29945.4|29854.4|29916|29825|29952|29861|29911.9|29820.9|647
1654381500000|2022-06-04 22:25:00|29915.8|29824.8|29877|29786|29917.4|29826.4|29872.7|29781.7|654
1654381800000|2022-06-04 22:30:00|29876.6|29785.6|29871|29780|29892.4|29801.4|29870.2|29779.2|526
1654382100000|2022-06-04 22:35:00|29870.9|29779.9|29830.1|29739.1|29871.3|29780.3|29825.6|29734.6|541
1654382400000|2022-06-04 22:40:00|29829.5|29738.5|29816.2|29725.2|29831.5|29740.5|29813.8|29722.8|563
1654382700000|2022-06-04 22:45:00|29816.3|29725.3|29830.8|29739.8|29844.7|29753.7|29816.3|29725.3|531
1654383000000|2022-06-04 22:50:00|29830.6|29739.6|29834.2|29743.2|29835.5|29744.5|29827.9|29736.9|264
1654383300000|2022-06-04 22:55:00|29834.4|29743.4|29827.6|29736.6|29840.1|29749.1|29826.8|29735.8|273
1654383600000|2022-06-04 23:00:00|29827.8|29736.8|29810.5|29719.5|29832.4|29741.4|29801.1|29710.1|554
1654383900000|2022-06-04 23:05:00|29810.9|29719.9|29823.3|29732.3|29825.9|29734.9|29810.6|29719.6|765
1654384200000|2022-06-04 23:10:00|29823.2|29732.2|29836.1|29745.1|29843.2|29752.2|29822.5|29731.5|524
1654384500000|2022-06-04 23:15:00|29836.3|29745.3|29812.4|29721.4|29841.3|29750.3|29809.8|29718.8|558
1654384800000|2022-06-04 23:20:00|29813.2|29722.2|29807.4|29716.4|29813.3|29722.3|29797.4|29706.4|414
1654385100000|2022-06-04 23:25:00|29807.1|29716.1|29803.5|29712.5|29809|29718|29799.5|29708.5|517
1654385400000|2022-06-04 23:30:00|29803.2|29712.2|29824.7|29733.7|29826.1|29735.1|29803.2|29712.2|598
1654385700000|2022-06-04 23:35:00|29824.6|29733.6|29821.8|29730.8|29827.7|29736.7|29818.1|29727.1|492
1654386000000|2022-06-04 23:40:00|29821.9|29730.9|29824.1|29733.1|29824.6|29733.6|29813.9|29722.9|651
1654386300000|2022-06-04 23:45:00|29824|29733|29852|29761|29864.5|29773.5|29815.8|29724.8|636
1654386600000|2022-06-04 23:50:00|29852.4|29761.4|29865.8|29774.8|29867.5|29776.5|29852.4|29761.4|591
1654386900000|2022-06-04 23:55:00|29865.7|29774.7|29884.9|29793.9|29888.1|29797.1|29865.6|29774.6|566
1654387200000|2022-06-05 00:00:00|29885|29794|29861.4|29770.4|29899.9|29808.9|29860|29769|655
1654387500000|2022-06-05 00:05:00|29861.6|29770.6|29843.3|29752.3|29866.6|29775.6|29838.5|29747.5|520
1654387800000|2022-06-05 00:10:00|29843.6|29752.6|29885.6|29794.6|29886.8|29795.8|29843|29752|607
1654388100000|2022-06-05 00:15:00|29885.4|29794.4|29902.5|29811.5|29906.7|29815.7|29884.7|29793.7|612
1654388400000|2022-06-05 00:20:00|29902.3|29811.3|29900.7|29809.7|29918.7|29827.7|29899|29808|628
1654388700000|2022-06-05 00:25:00|29900.5|29809.5|29895.9|29804.9|29908|29817|29895.9|29804.9|414
1654389000000|2022-06-05 00:30:00|29896.3|29805.3|29877.2|29786.2|29896.4|29805.4|29869.1|29778.1|430
1654389300000|2022-06-05 00:35:00|29877.4|29786.4|29880|29789|29885|29794|29877.4|29786.4|551
1654389600000|2022-06-05 00:40:00|29880.2|29789.2|29817.9|29726.9|29884.5|29793.5|29817.9|29726.9|683
1654389900000|2022-06-05 00:45:00|29818.6|29727.6|29822.7|29731.7|29824.2|29733.2|29815.3|29724.3|649
1654390200000|2022-06-05 00:50:00|29822.1|29731.1|29792.5|29701.5|29831.5|29740.5|29792.5|29701.5|468
1654390500000|2022-06-05 00:55:00|29791.5|29700.5|29766.8|29675.8|29798.1|29707.1|29762.2|29671.2|610
1654390800000|2022-06-05 01:00:00|29766.7|29675.7|29760|29669|29766.7|29675.7|29748.3|29657.3|502
1654391100000|2022-06-05 01:05:00|29760.1|29669.1|29750.2|29659.2|29779.1|29688.1|29746.7|29655.7|714
1654391400000|2022-06-05 01:10:00|29750.1|29659.1|29736.1|29645.1|29750.5|29659.5|29734.6|29643.6|621
1654391700000|2022-06-05 01:15:00|29735.6|29644.6|29705.9|29614.9|29756|29665|29705.5|29614.5|707
1654392000000|2022-06-05 01:20:00|29706|29615|29733.7|29642.7|29733.7|29642.7|29706|29615|703
1654392300000|2022-06-05 01:25:00|29734.6|29643.6|29752.1|29661.1|29754.5|29663.5|29734.5|29643.5|576
1654392600000|2022-06-05 01:30:00|29751.9|29660.9|29761.4|29670.4|29767|29676|29740|29649|497
1654392900000|2022-06-05 01:35:00|29760.6|29669.6|29750.2|29659.2|29763|29672|29733.9|29642.9|527
1654393200000|2022-06-05 01:40:00|29750.3|29659.3|29751.1|29660.1|29755.2|29664.2|29735.7|29644.7|469
1654393500000|2022-06-05 01:45:00|29750.8|29659.8|29741.3|29650.3|29757.1|29666.1|29739.9|29648.9|457
1654393800000|2022-06-05 01:50:00|29741.2|29650.2|29748.3|29657.3|29754.2|29663.2|29738.9|29647.9|504
1654394100000|2022-06-05 01:55:00|29748.4|29657.4|29722.8|29631.8|29761.2|29670.2|29722|29631|608
1654394400000|2022-06-05 02:00:00|29722.4|29631.4|29739.6|29648.6|29741.9|29650.9|29713.5|29622.5|529
1654394700000|2022-06-05 02:05:00|29740|29649|29769.8|29678.8|29771.4|29680.4|29734.3|29643.3|675
1654395000000|2022-06-05 02:10:00|29769.3|29678.3|29812.1|29721.1|29816.4|29725.4|29767.1|29676.1|578
1654395300000|2022-06-05 02:15:00|29812.2|29721.2|29807.4|29716.4|29813.4|29722.4|29806.4|29715.4|539
1654395600000|2022-06-05 02:20:00|29807.9|29716.9|29811.2|29720.2|29814.3|29723.3|29801.6|29710.6|661
1654395900000|2022-06-05 02:25:00|29811|29720|29821.9|29730.9|29825.1|29734.1|29810.9|29719.9|628
1654396200000|2022-06-05 02:30:00|29821|29730|29815.1|29724.1|29822.6|29731.6|29810.9|29719.9|656
1654396500000|2022-06-05 02:35:00|29815.3|29724.3|29806.9|29715.9|29821.6|29730.6|29806.1|29715.1|672
1654396800000|2022-06-05 02:40:00|29806.6|29715.6|29805.5|29714.5|29811.8|29720.8|29795.4|29704.4|616
1654397100000|2022-06-05 02:45:00|29805|29714|29820.4|29729.4|29823.5|29732.5|29799.4|29708.4|756
1654397400000|2022-06-05 02:50:00|29820.5|29729.5|29824.8|29733.8|29825.6|29734.6|29816.8|29725.8|841
1654397700000|2022-06-05 02:55:00|29824|29733|29821.8|29730.8|29827.1|29736.1|29816.9|29725.9|647
1654398000000|2022-06-05 03:00:00|29821.5|29730.5|29787.3|29696.3|29825.1|29734.1|29777.8|29686.8|525
1654398300000|2022-06-05 03:05:00|29787.9|29696.9|29793.5|29702.5|29794.4|29703.4|29787.2|29696.2|690
1654398600000|2022-06-05 03:10:00|29794.1|29703.1|29805.7|29714.7|29806.4|29715.4|29793.1|29702.1|444
1654398900000|2022-06-05 03:15:00|29805.8|29714.8|29818.4|29727.4|29818.4|29727.4|29802.5|29711.5|447
1654399200000|2022-06-05 03:20:00|29818.3|29727.3|29834.9|29743.9|29843|29752|29818.1|29727.1|667
1654399500000|2022-06-05 03:25:00|29835.1|29744.1|29826.9|29735.9|29840.4|29749.4|29825.7|29734.7|443
1654399800000|2022-06-05 03:30:00|29827.7|29736.7|29823.6|29732.6|29838|29747|29823.6|29732.6|443
1654400100000|2022-06-05 03:35:00|29823.7|29732.7|29812.8|29721.8|29826.6|29735.6|29811.3|29720.3|456
1654400400000|2022-06-05 03:40:00|29812.4|29721.4|29794.8|29703.8|29814.3|29723.3|29784|29693|539
1654400700000|2022-06-05 03:45:00|29794.4|29703.4|29786.1|29695.1|29794.4|29703.4|29783|29692|489
1654401000000|2022-06-05 03:50:00|29786.2|29695.2|29786.6|29695.6|29788|29697|29779|29688|566
1654401300000|2022-06-05 03:55:00|29786|29695|29791.8|29700.8|29792.4|29701.4|29779.3|29688.3|462
1654401600000|2022-06-05 04:00:00|29792.1|29701.1|29789.1|29698.1|29793|29702|29782.3|29691.3|463
1654401900000|2022-06-05 04:05:00|29789.3|29698.3|29749|29658|29807.7|29716.7|29744|29653|635
1654402200000|2022-06-05 04:10:00|29748.9|29657.9|29724.3|29633.3|29749|29658|29720.5|29629.5|506
1654402500000|2022-06-05 04:15:00|29724.1|29633.1|29729.3|29638.3|29733.8|29642.8|29713.6|29622.6|527
1654402800000|2022-06-05 04:20:00|29729.5|29638.5|29729.7|29638.7|29731.3|29640.3|29724.7|29633.7|604
1654403100000|2022-06-05 04:25:00|29729.6|29638.6|29742.1|29651.1|29742.9|29651.9|29727.1|29636.1|435
1654403400000|2022-06-05 04:30:00|29742.3|29651.3|29741.6|29650.6|29742.9|29651.9|29732.1|29641.1|600
1654403700000|2022-06-05 04:35:00|29741.7|29650.7|29747.5|29656.5|29760.3|29669.3|29740.6|29649.6|364
1654404000000|2022-06-05 04:40:00|29747|29656|29746.6|29655.6|29752.2|29661.2|29744.9|29653.9|418
1654404300000|2022-06-05 04:45:00|29745.8|29654.8|29769.9|29678.9|29770.7|29679.7|29745.1|29654.1|414
1654404600000|2022-06-05 04:50:00|29770|29679|29774|29683|29780.2|29689.2|29767.9|29676.9|539
1654404900000|2022-06-05 04:55:00|29774.3|29683.3|29752.7|29661.7|29774.7|29683.7|29750.8|29659.8|557
1654405200000|2022-06-05 05:00:00|29752.3|29661.3|29775.7|29684.7|29775.8|29684.8|29752.3|29661.3|364
1654405500000|2022-06-05 05:05:00|29775.8|29684.8|29776|29685|29782.4|29691.4|29771.8|29680.8|494
1654405800000|2022-06-05 05:10:00|29775.8|29684.8|29786.1|29695.1|29786.8|29695.8|29775.1|29684.1|423
1654406100000|2022-06-05 05:15:00|29788.1|29697.1|29782|29691|29790.6|29699.6|29779.8|29688.8|510
1654406400000|2022-06-05 05:20:00|29781.9|29690.9|29807.6|29716.6|29810.2|29719.2|29778.9|29687.9|571
1654406700000|2022-06-05 05:25:00|29807.5|29716.5|29830.3|29739.3|29830.6|29739.6|29806.3|29715.3|539
1654407000000|2022-06-05 05:30:00|29830.1|29739.1|29827|29736|29838.6|29747.6|29822.5|29731.5|503
1654407300000|2022-06-05 05:35:00|29826.9|29735.9|29824.9|29733.9|29831.2|29740.2|29824.7|29733.7|540
1654407600000|2022-06-05 05:40:00|29825|29734|29821.5|29730.5|29827.2|29736.2|29812|29721|456
1654407900000|2022-06-05 05:45:00|29821|29730|29838|29747|29844.2|29753.2|29820.5|29729.5|540
1654408200000|2022-06-05 05:50:00|29837.8|29746.8|29824.5|29733.5|29838.2|29747.2|29819.6|29728.6|569
1654408500000|2022-06-05 05:55:00|29824.3|29733.3|29817.8|29726.8|29829.1|29738.1|29812|29721|481
1654408800000|2022-06-05 06:00:00|29817.6|29726.6|29814.7|29723.7|29820.9|29729.9|29813.7|29722.7|494
1654409100000|2022-06-05 06:05:00|29814.8|29723.8|29818.6|29727.6|29820.1|29729.1|29812.6|29721.6|403
1654409400000|2022-06-05 06:10:00|29818.9|29727.9|29812.4|29721.4|29820.9|29729.9|29809.5|29718.5|522
1654409700000|2022-06-05 06:15:00|29813.1|29722.1|29811.5|29720.5|29815.5|29724.5|29810.2|29719.2|572
1654410000000|2022-06-05 06:20:00|29811.4|29720.4|29796.1|29705.1|29811.4|29720.4|29795.7|29704.7|411
1654410300000|2022-06-05 06:25:00|29796.7|29705.7|29796.9|29705.9|29800.2|29709.2|29792.2|29701.2|477
1654410600000|2022-06-05 06:30:00|29796.8|29705.8|29790|29699|29797.9|29706.9|29788.7|29697.7|565
1654410900000|2022-06-05 06:35:00|29789.5|29698.5|29801.4|29710.4|29801.8|29710.8|29788.9|29697.9|449
1654411200000|2022-06-05 06:40:00|29801.5|29710.5|29804.5|29713.5|29804.9|29713.9|29800.3|29709.3|283
1654411500000|2022-06-05 06:45:00|29804.6|29713.6|29788|29697|29804.9|29713.9|29787.1|29696.1|302
1654411800000|2022-06-05 06:50:00|29787.8|29696.8|29777.9|29686.9|29787.8|29696.8|29777.2|29686.2|391
1654412100000|2022-06-05 06:55:00|29777.6|29686.6|29757.7|29666.7|29778|29687|29756.7|29665.7|461
1654412400000|2022-06-05 07:00:00|29757.6|29666.6|29739.9|29648.9|29757.6|29666.6|29739.2|29648.2|426
1654412700000|2022-06-05 07:05:00|29740|29649|29752.9|29661.9|29755|29664|29739.4|29648.4|435
1654413000000|2022-06-05 07:10:00|29752.1|29661.1|29768.8|29677.8|29775.1|29684.1|29752.1|29661.1|393
1654413300000|2022-06-05 07:15:00|29768.9|29677.9|29763.2|29672.2|29775.9|29684.9|29762.4|29671.4|458
1654413600000|2022-06-05 07:20:00|29763.4|29672.4|29789.2|29698.2|29790|29699|29763.2|29672.2|487
1654413900000|2022-06-05 07:25:00|29789.8|29698.8|29826.7|29735.7|29827.3|29736.3|29789.2|29698.2|385
1654414200000|2022-06-05 07:30:00|29826.9|29735.9|29823.2|29732.2|29827.4|29736.4|29821.1|29730.1|400
1654414500000|2022-06-05 07:35:00|29823.3|29732.3|29823.3|29732.3|29826.9|29735.9|29819|29728|332
1654414800000|2022-06-05 07:40:00|29823.2|29732.2|29814.4|29723.4|29823.2|29732.2|29809.9|29718.9|388
1654415100000|2022-06-05 07:45:00|29814.3|29723.3|29796.4|29705.4|29817|29726|29796.4|29705.4|413
1654415400000|2022-06-05 07:50:00|29795.7|29704.7|29752.2|29661.2|29795.7|29704.7|29747.2|29656.2|491
1654415700000|2022-06-05 07:55:00|29751.9|29660.9|29669|29578|29752.7|29661.7|29669|29578|576
1654416000000|2022-06-05 08:00:00|29668.9|29577.9|29690.1|29599.1|29694.7|29603.7|29666.7|29575.7|522
1654416300000|2022-06-05 08:05:00|29690|29599|29703.2|29612.2|29712.1|29621.1|29689|29598|564
1654416600000|2022-06-05 08:10:00|29706.5|29615.5|29711.2|29620.2|29723|29632|29705.1|29614.1|520
1654416900000|2022-06-05 08:15:00|29711.3|29620.3|29741.9|29650.9|29749.4|29658.4|29708.8|29617.8|535
1654417200000|2022-06-05 08:20:00|29742.2|29651.2|29747.9|29656.9|29755.7|29664.7|29741.5|29650.5|597
1654417500000|2022-06-05 08:25:00|29747.6|29656.6|29729.1|29638.1|29749|29658|29728.9|29637.9|331
1654417800000|2022-06-05 08:30:00|29729.3|29638.3|29729.9|29638.9|29737.3|29646.3|29728|29637|562
1654418100000|2022-06-05 08:35:00|29729.7|29638.7|29751.2|29660.2|29754|29663|29729.7|29638.7|487
1654418400000|2022-06-05 08:40:00|29750.7|29659.7|29747.4|29656.4|29754.4|29663.4|29746.7|29655.7|456
1654418700000|2022-06-05 08:45:00|29747.3|29656.3|29752.3|29661.3|29761.8|29670.8|29747.3|29656.3|360
1654419000000|2022-06-05 08:50:00|29751.8|29660.8|29748.8|29657.8|29762.1|29671.1|29745|29654|385
1654419300000|2022-06-05 08:55:00|29748.6|29657.6|29722|29631|29749.6|29658.6|29721.7|29630.7|464
1654419600000|2022-06-05 09:00:00|29721.3|29630.3|29698.2|29607.2|29722.2|29631.2|29698.1|29607.1|511
1654419900000|2022-06-05 09:05:00|29697.7|29606.7|29646|29555|29697.7|29606.7|29645.7|29554.7|568
1654420200000|2022-06-05 09:10:00|29645.8|29554.8|29614.8|29523.8|29645.9|29554.9|29586.3|29495.3|759
1654420500000|2022-06-05 09:15:00|29612.4|29521.4|29652.4|29561.4|29652.4|29561.4|29596.3|29505.3|709
1654420800000|2022-06-05 09:20:00|29652.6|29561.6|29636.4|29545.4|29653.4|29562.4|29632.4|29541.4|604
1654421100000|2022-06-05 09:25:00|29636.1|29545.1|29645.9|29554.9|29658.8|29567.8|29633.2|29542.2|608
1654421400000|2022-06-05 09:30:00|29645.8|29554.8|29623.8|29532.8|29646|29555|29622.2|29531.2|610
1654421700000|2022-06-05 09:35:00|29624|29533|29623.3|29532.3|29628.5|29537.5|29565.3|29474.3|681
1654422000000|2022-06-05 09:40:00|29623.2|29532.2|29672.4|29581.4|29681.7|29590.7|29613.9|29522.9|689
1654422300000|2022-06-05 09:45:00|29672.1|29581.1|29661.7|29570.7|29682.5|29591.5|29653.4|29562.4|618
1654422600000|2022-06-05 09:50:00|29661.4|29570.4|29670.1|29579.1|29679.3|29588.3|29646|29555|582
1654422900000|2022-06-05 09:55:00|29667.7|29576.7|29661.7|29570.7|29667.7|29576.7|29652.9|29561.9|566
1654423200000|2022-06-05 10:00:00|29661.8|29570.8|29645.6|29554.6|29661.8|29570.8|29645.6|29554.6|612
1654423500000|2022-06-05 10:05:00|29645.5|29554.5|29643|29552|29663.9|29572.9|29632.5|29541.5|593
1654423800000|2022-06-05 10:10:00|29643.1|29552.1|29685.1|29594.1|29687.4|29596.4|29642.6|29551.6|724
1654424100000|2022-06-05 10:15:00|29685.3|29594.3|29718|29627|29724.3|29633.3|29681.4|29590.4|567
1654424400000|2022-06-05 10:20:00|29718.1|29627.1|29709.7|29618.7|29721.2|29630.2|29705.3|29614.3|471
1654424700000|2022-06-05 10:25:00|29709.3|29618.3|29703|29612|29712.1|29621.1|29697.7|29606.7|458
1654425000000|2022-06-05 10:30:00|29702.8|29611.8|29700|29609|29708.8|29617.8|29690.7|29599.7|544
1654425300000|2022-06-05 10:35:00|29700.8|29609.8|29701.5|29610.5|29702.3|29611.3|29696.5|29605.5|486
1654425600000|2022-06-05 10:40:00|29701.4|29610.4|29688.6|29597.6|29701.4|29610.4|29680.2|29589.2|544
1654425900000|2022-06-05 10:45:00|29688.8|29597.8|29707.9|29616.9|29708.7|29617.7|29675.1|29584.1|583
1654426200000|2022-06-05 10:50:00|29708.2|29617.2|29701.7|29610.7|29708.8|29617.8|29697.6|29606.6|419
1654426500000|2022-06-05 10:55:00|29701.4|29610.4|29670.8|29579.8|29701.6|29610.6|29669.6|29578.6|364
1654426800000|2022-06-05 11:00:00|29670.6|29579.6|29666.1|29575.1|29670.9|29579.9|29652.3|29561.3|557
1654427100000|2022-06-05 11:05:00|29666.2|29575.2|29623.5|29532.5|29669.2|29578.2|29622.7|29531.7|639
1654427400000|2022-06-05 11:10:00|29622.6|29531.6|29622.8|29531.8|29628.3|29537.3|29621|29530|588
1654427700000|2022-06-05 11:15:00|29622.6|29531.6|29623.7|29532.7|29630.3|29539.3|29620.8|29529.8|457
1654428000000|2022-06-05 11:20:00|29623.6|29532.6|29639.4|29548.4|29639.9|29548.9|29614.4|29523.4|612
1654428300000|2022-06-05 11:25:00|29639.5|29548.5|29660.9|29569.9|29661.1|29570.1|29633.9|29542.9|630
1654428600000|2022-06-05 11:30:00|29661.7|29570.7|29685.9|29594.9|29688.1|29597.1|29657|29566|690
1654428900000|2022-06-05 11:35:00|29686.1|29595.1|29699|29608|29711.5|29620.5|29685.9|29594.9|697
1654429200000|2022-06-05 11:40:00|29698.8|29607.8|29702.3|29611.3|29705.1|29614.1|29697.9|29606.9|663
1654429500000|2022-06-05 11:45:00|29702.2|29611.2|29703.7|29612.7|29714.6|29623.6|29702.2|29611.2|636
1654429800000|2022-06-05 11:50:00|29704.2|29613.2|29711.4|29620.4|29715.2|29624.2|29703.9|29612.9|599
1654430100000|2022-06-05 11:55:00|29711.5|29620.5|29745.2|29654.2|29754.2|29663.2|29709|29618|627
1654430400000|2022-06-05 12:00:00|29745.4|29654.4|29748|29657|29749.9|29658.9|29737|29646|498
1654430700000|2022-06-05 12:05:00|29748.2|29657.2|29744.4|29653.4|29749.5|29658.5|29743.4|29652.4|577
1654431000000|2022-06-05 12:10:00|29745.1|29654.1|29724.8|29633.8|29746.9|29655.9|29721.9|29630.9|500
1654431300000|2022-06-05 12:15:00|29724.6|29633.6|29708.7|29617.7|29724.6|29633.6|29708.4|29617.4|306
1654431600000|2022-06-05 12:20:00|29709|29618|29731.5|29640.5|29731.8|29640.8|29708.7|29617.7|455
1654431900000|2022-06-05 12:25:00|29731.4|29640.4|29791.9|29700.9|29804.1|29713.1|29727.4|29636.4|730
1654432200000|2022-06-05 12:30:00|29792|29701|29758.3|29667.3|29803.1|29712.1|29748.5|29657.5|681
1654432500000|2022-06-05 12:35:00|29758.2|29667.2|29732.5|29641.5|29761.7|29670.7|29724.6|29633.6|661
1654432800000|2022-06-05 12:40:00|29732.1|29641.1|29736.3|29645.3|29752.8|29661.8|29727.5|29636.5|588
1654433100000|2022-06-05 12:45:00|29736.2|29645.2|29729.8|29638.8|29737.2|29646.2|29724|29633|623
1654433400000|2022-06-05 12:50:00|29729.7|29638.7|29748.6|29657.6|29750.2|29659.2|29728.4|29637.4|665
1654433700000|2022-06-05 12:55:00|29747.7|29656.7|29741.9|29650.9|29750|29659|29738.8|29647.8|728
1654434000000|2022-06-05 13:00:00|29742.2|29651.2|29763.6|29672.6|29769.7|29678.7|29741.5|29650.5|674
1654434300000|2022-06-05 13:05:00|29763.3|29672.3|29767.9|29676.9|29770.2|29679.2|29762.8|29671.8|467
1654434600000|2022-06-05 13:10:00|29768|29677|29770.6|29679.6|29776.2|29685.2|29767.5|29676.5|218
1654434900000|2022-06-05 13:15:00|29770.5|29679.5|29762.6|29671.6|29770.8|29679.8|29757.4|29666.4|320
1654435200000|2022-06-05 13:20:00|29762.5|29671.5|29739.5|29648.5|29762.8|29671.8|29739.1|29648.1|324
1654435500000|2022-06-05 13:25:00|29739.6|29648.6|29733.5|29642.5|29740.7|29649.7|29731.6|29640.6|407
1654435800000|2022-06-05 13:30:00|29733.9|29642.9|29722.1|29631.1|29734.1|29643.1|29707.6|29616.6|463
1654436100000|2022-06-05 13:35:00|29721.7|29630.7|29728.8|29637.8|29733|29642|29717.5|29626.5|562
1654436400000|2022-06-05 13:40:00|29728.9|29637.9|29726.9|29635.9|29739.5|29648.5|29723|29632|389
1654436700000|2022-06-05 13:45:00|29726.7|29635.7|29754.9|29663.9|29761.7|29670.7|29726.7|29635.7|586
1654437000000|2022-06-05 13:50:00|29754.8|29663.8|29683.8|29592.8|29755.3|29664.3|29681.7|29590.7|529
1654437300000|2022-06-05 13:55:00|29683.6|29592.6|29679.4|29588.4|29691.8|29600.8|29667.6|29576.6|533
1654437600000|2022-06-05 14:00:00|29679.5|29588.5|29668.2|29577.2|29679.8|29588.8|29652.1|29561.1|677
1654437900000|2022-06-05 14:05:00|29668.4|29577.4|29711|29620|29712.7|29621.7|29668.4|29577.4|676
1654438200000|2022-06-05 14:10:00|29711.7|29620.7|29701.3|29610.3|29712.7|29621.7|29691.8|29600.8|542
1654438500000|2022-06-05 14:15:00|29700.9|29609.9|29772.4|29681.4|29778.8|29687.8|29695.4|29604.4|785
1654438800000|2022-06-05 14:20:00|29772.1|29681.1|29809.9|29718.9|29818.9|29727.9|29771|29680|828
1654439100000|2022-06-05 14:25:00|29810.1|29719.1|29779.6|29688.6|29813|29722|29771.8|29680.8|671
1654439400000|2022-06-05 14:30:00|29780|29689|29789.1|29698.1|29800.8|29709.8|29774.3|29683.3|665
1654439700000|2022-06-05 14:35:00|29787.8|29696.8|29806.3|29715.3|29807.6|29716.6|29787.6|29696.6|597
1654440000000|2022-06-05 14:40:00|29806.7|29715.7|29802.8|29711.8|29827.7|29736.7|29795.4|29704.4|734
1654440300000|2022-06-05 14:45:00|29803.2|29712.2|29787|29696|29803.3|29712.3|29780.5|29689.5|556
1654440600000|2022-06-05 14:50:00|29787.2|29696.2|29846.4|29755.4|29853|29762|29786.1|29695.1|726
1654440900000|2022-06-05 14:55:00|29846.7|29755.7|29829.6|29738.6|29855.6|29764.6|29828.4|29737.4|547
1654441200000|2022-06-05 15:00:00|29828.5|29737.5|29816.2|29725.2|29846|29755|29815.3|29724.3|606
1654441500000|2022-06-05 15:05:00|29816.4|29725.4|29836.1|29745.1|29840.8|29749.8|29813.7|29722.7|582
1654441800000|2022-06-05 15:10:00|29835.9|29744.9|29832.5|29741.5|29854.4|29763.4|29827.3|29736.3|671
1654442100000|2022-06-05 15:15:00|29832.3|29741.3|29840.4|29749.4|29842.6|29751.6|29818.5|29727.5|512
1654442400000|2022-06-05 15:20:00|29840.6|29749.6|29883.5|29792.5|29900.6|29809.6|29839.8|29748.8|720
1654442700000|2022-06-05 15:25:00|29883.1|29792.1|29857.6|29766.6|29885.4|29794.4|29855|29764|670
1654443000000|2022-06-05 15:30:00|29857.5|29766.5|29865.2|29774.2|29868.6|29777.6|29817.4|29726.4|818
1654443300000|2022-06-05 15:35:00|29865.3|29774.3|29927.5|29836.5|29935.7|29844.7|29863.9|29772.9|710
1654443600000|2022-06-05 15:40:00|29927.2|29836.2|29913.1|29822.1|29960|29869|29907.4|29816.4|747
1654443900000|2022-06-05 15:45:00|29913.3|29822.3|29946.5|29855.5|29948.3|29857.3|29897.3|29806.3|816
1654444200000|2022-06-05 15:50:00|29946.8|29855.8|29953.1|29862.1|29961.9|29870.9|29906.4|29815.4|778
1654444500000|2022-06-05 15:55:00|29953.2|29862.2|29985.2|29894.2|29988.4|29897.4|29952.2|29861.2|812
1654444800000|2022-06-05 16:00:00|29985.4|29894.4|29998.7|29907.7|29999|29908|29957.5|29866.5|806
1654445100000|2022-06-05 16:05:00|29998.2|29907.2|30166.4|30075.4|30184.3|30093.3|29998.2|29907.2|1031
1654445400000|2022-06-05 16:10:00|30165.9|30074.9|30063.9|29972.9|30184.5|30093.5|30050.1|29959.1|976
1654445700000|2022-06-05 16:15:00|30065.3|29974.3|29933.5|29842.5|30102.9|30011.9|29912.5|29821.5|1074
1654446000000|2022-06-05 16:20:00|29935|29844|29898.4|29807.4|29968.2|29877.2|29897.1|29806.1|871
1654446300000|2022-06-05 16:25:00|29899.1|29808.1|29875.6|29784.6|29914.1|29823.1|29854.8|29763.8|854
1654446600000|2022-06-05 16:30:00|29875.1|29784.1|29833|29742|29883|29792|29786.9|29695.9|935
1654446900000|2022-06-05 16:35:00|29832.4|29741.4|29839|29748|29857.2|29766.2|29818.5|29727.5|846
1654447200000|2022-06-05 16:40:00|29839.2|29748.2|29888.9|29797.9|29898.2|29807.2|29817.8|29726.8|793
1654447500000|2022-06-05 16:45:00|29889.2|29798.2|29850.2|29759.2|29893.6|29802.6|29844.8|29753.8|715
1654447800000|2022-06-05 16:50:00|29850.7|29759.7|29867.8|29776.8|29884.1|29793.1|29838.9|29747.9|804
1654448100000|2022-06-05 16:55:00|29867.4|29776.4|29894.4|29803.4|29902.5|29811.5|29867.4|29776.4|753
1654448400000|2022-06-05 17:00:00|29894.3|29803.3|29934.2|29843.2|29945.2|29854.2|29869.6|29778.6|724
1654448700000|2022-06-05 17:05:00|29933.4|29842.4|29937.1|29846.1|29955.7|29864.7|29902.7|29811.7|834
1654449000000|2022-06-05 17:10:00|29937.2|29846.2|29970.2|29879.2|29975.3|29884.3|29931.1|29840.1|723
1654449300000|2022-06-05 17:15:00|29970|29879|30002.9|29911.9|30010.1|29919.1|29954.8|29863.8|740
1654449600000|2022-06-05 17:20:00|30002.6|29911.6|30071.8|29980.8|30095.1|30004.1|29978.4|29887.4|945
1654449900000|2022-06-05 17:25:00|30071.1|29980.1|30069.7|29978.7|30138|30047|30056.8|29965.8|942
1654450200000|2022-06-05 17:30:00|30069.4|29978.4|30057.9|29966.9|30115.3|30024.3|30036.1|29945.1|928
1654450500000|2022-06-05 17:35:00|30057.3|29966.3|30132.4|30041.4|30141.5|30050.5|30055.6|29964.6|887
1654450800000|2022-06-05 17:40:00|30133.2|30042.2|30082.5|29991.5|30146.9|30055.9|30069.6|29978.6|899
1654451100000|2022-06-05 17:45:00|30082.3|29991.3|30068.4|29977.4|30135.6|30044.6|30051.8|29960.8|895
1654451400000|2022-06-05 17:50:00|30068.5|29977.5|30015.1|29924.1|30102.5|30011.5|30012.9|29921.9|827
1654451700000|2022-06-05 17:55:00|30015.8|29924.8|30042.8|29951.8|30049.9|29958.9|30015.8|29924.8|803
1654452000000|2022-06-05 18:00:00|30043.3|29952.3|30081.5|29990.5|30112.2|30021.2|30043.3|29952.3|795
1654452300000|2022-06-05 18:05:00|30081.2|29990.2|30080|29989|30095.3|30004.3|30070.8|29979.8|728
1654452600000|2022-06-05 18:10:00|30079.9|29988.9|30040.7|29949.7|30081.3|29990.3|30020.5|29929.5|640
1654452900000|2022-06-05 18:15:00|30040.4|29949.4|30078.9|29987.9|30078.9|29987.9|30025.9|29934.9|847
1654453200000|2022-06-05 18:20:00|30079|29988|30063.1|29972.1|30085.3|29994.3|30050.6|29959.6|751
1654453500000|2022-06-05 18:25:00|30064.7|29973.7|30078|29987|30080.4|29989.4|30048.4|29957.4|663
1654453800000|2022-06-05 18:30:00|30077.8|29986.8|30041.4|29950.4|30078.4|29987.4|30040.4|29949.4|702
1654454100000|2022-06-05 18:35:00|30041.3|29950.3|30005.1|29914.1|30041.6|29950.6|30004.3|29913.3|533
1654454400000|2022-06-05 18:40:00|30005.8|29914.8|30007|29916|30012.7|29921.7|30004.9|29913.9|512
1654454700000|2022-06-05 18:45:00|30007.2|29916.2|30045.3|29954.3|30059|29968|30007|29916|613
1654455000000|2022-06-05 18:50:00|30045|29954|30038.9|29947.9|30048.4|29957.4|30034|29943|515
1654455300000|2022-06-05 18:55:00|30038.7|29947.7|30023.2|29932.2|30040|29949|30021.7|29930.7|583
1654455600000|2022-06-05 19:00:00|30023.4|29932.4|30022.2|29931.2|30040.3|29949.3|30009.8|29918.8|669
1654455900000|2022-06-05 19:05:00|30022.7|29931.7|30016.9|29925.9|30023.4|29932.4|30011.4|29920.4|555
1654456200000|2022-06-05 19:10:00|30017|29926|30020.9|29929.9|30039.2|29948.2|30014.9|29923.9|620
1654456500000|2022-06-05 19:15:00|30020.8|29929.8|29996.5|29905.5|30025.8|29934.8|29996.5|29905.5|491
1654456800000|2022-06-05 19:20:00|29995.4|29904.4|29998.6|29907.6|30008.4|29917.4|29984.2|29893.2|620
1654457100000|2022-06-05 19:25:00|29999.6|29908.6|30022.2|29901.2|30024.5|29912.2|29981.3|29890.3|583
1654457400000|2022-06-05 19:30:00|30022.4|29901.4|30008.6|29887.6|30027.3|29906.3|30007.3|29886.3|542
1654457700000|2022-06-05 19:35:00|30008.7|29887.7|30011|29890|30020.5|29899.5|30002.9|29881.9|488
1654458000000|2022-06-05 19:40:00|30010.9|29889.9|30020.4|29899.4|30020.8|29899.8|30010.3|29889.3|409
1654458300000|2022-06-05 19:45:00|30020.3|29899.3|30067.2|29946.2|30074.6|29953.6|30019.4|29898.4|530
1654458600000|2022-06-05 19:50:00|30067.3|29946.3|30101.4|29980.4|30132.1|30011.1|30066.8|29945.8|578
1654458900000|2022-06-05 19:55:00|30101.3|29980.3|30092.8|29971.8|30107|29986|30091.8|29970.8|728
1654459200000|2022-06-05 20:00:00|30092.6|29971.6|30134.2|30013.2|30134.8|30013.8|30092.5|29971.5|733
1654459500000|2022-06-05 20:05:00|30134.3|30013.3|30149.5|30028.5|30161.9|30040.9|30127.3|30006.3|682
1654459800000|2022-06-05 20:10:00|30149.3|30028.3|30144|30023|30159.2|30038.2|30143.4|30022.4|613
1654460100000|2022-06-05 20:15:00|30142.7|30021.7|30120.1|29999.1|30147.5|30026.5|30116.8|29995.8|653
1654460400000|2022-06-05 20:20:00|30120|29999|30125.9|30004.9|30126.6|30005.6|30118|29997|567
1654460700000|2022-06-05 20:25:00|30125.7|30004.7|30112.1|29991.1|30128.8|30007.8|30111.2|29990.2|531
1654461000000|2022-06-05 20:30:00|30112.2|29991.2|30101.7|29980.7|30127.7|30006.7|30096|29975|533
1654461300000|2022-06-05 20:35:00|30101.8|29980.8|30085.6|29964.6|30101.8|29980.8|30078|29957|505
1654461600000|2022-06-05 20:40:00|30084.9|29963.9|30033.6|29912.6|30085.6|29964.6|30032.5|29911.5|548
1654461900000|2022-06-05 20:45:00|30033.7|29912.7|30022.1|29901.1|30038.6|29917.6|30016.7|29895.7|552
1654462200000|2022-06-05 20:50:00|30022.9|29901.9|29998.6|29877.6|30024|29903|29992.2|29871.2|645
1654462500000|2022-06-05 20:55:00|29998.8|29877.8|29989.3|29868.3|30006|29885|29987.6|29866.6|481
1654462800000|2022-06-05 21:00:00|29989.2|29868.2|29940.9|29849.9|29989.3|29868.3|29940.8|29842.7|599
1654463100000|2022-06-05 21:05:00|29941.1|29850.1|29905.1|29814.1|29943.5|29852.5|29896.5|29805.5|822
1654463400000|2022-06-05 21:10:00|29904.9|29813.9|29915|29824|29959.6|29868.6|29859.2|29768.2|724
1654463700000|2022-06-05 21:15:00|29915.7|29824.7|29848.8|29757.8|29924.1|29833.1|29846.1|29755.1|781
1654464000000|2022-06-05 21:20:00|29848.7|29757.7|29882.7|29791.7|29882.7|29791.7|29846.4|29755.4|618
1654464300000|2022-06-05 21:25:00|29882.6|29791.6|29885.7|29794.7|29890.7|29799.7|29861.9|29770.9|751
1654464600000|2022-06-05 21:30:00|29885.6|29794.6|29891.4|29800.4|29903.3|29812.3|29882.5|29791.5|637
1654464900000|2022-06-05 21:35:00|29891.6|29800.6|29907.6|29816.6|29910.1|29819.1|29885.1|29794.1|461
1654465200000|2022-06-05 21:40:00|29907.7|29816.7|29948.9|29857.9|30005.2|29914.2|29905.7|29814.7|565
1654465500000|2022-06-05 21:45:00|29949.9|29858.9|29941.4|29850.4|29997|29906|29933.1|29842.1|798
1654465800000|2022-06-05 21:50:00|29939|29848|29949.8|29858.8|29966.3|29875.3|29936.6|29845.6|745
1654466100000|2022-06-05 21:55:00|29951.2|29860.2|29984.8|29893.8|29992.1|29901.1|29946|29855|743
1654466400000|2022-06-05 22:00:00|29984.6|29893.6|30075.8|29984.8|30085.1|29994.1|29969.9|29878.9|1051
1654466700000|2022-06-05 22:05:00|30075.7|29984.7|30069.3|29978.3|30094.1|30003.1|30060.8|29969.8|912
1654467000000|2022-06-05 22:10:00|30070.3|29979.3|30017.4|29926.4|30071.1|29980.1|30005.5|29914.5|1002
1654467300000|2022-06-05 22:15:00|30016.9|29925.9|30033.8|29942.8|30057.4|29966.4|30015.8|29924.8|857
1654467600000|2022-06-05 22:20:00|30033.2|29942.2|30042.6|29951.6|30060.4|29969.4|30031.1|29940.1|710
1654467900000|2022-06-05 22:25:00|30043|29952|29975.4|29884.4|30052.2|29961.2|29972.4|29881.4|845
1654468200000|2022-06-05 22:30:00|29974.3|29883.3|29918.8|29827.8|29980.1|29889.1|29897.3|29806.3|884
1654468500000|2022-06-05 22:35:00|29919.1|29828.1|29937.5|29846.5|29939.9|29848.9|29908.5|29817.5|848
1654468800000|2022-06-05 22:40:00|29937.6|29846.6|29967.4|29876.4|29972.3|29881.3|29937.2|29846.2|761
1654469100000|2022-06-05 22:45:00|29968.6|29877.6|30052.4|29961.4|30080.9|29989.9|29964.8|29873.8|904
1654469400000|2022-06-05 22:50:00|30052.2|29961.2|30046.6|29955.6|30081.9|29990.9|30044.9|29953.9|754
1654469700000|2022-06-05 22:55:00|30046.5|29955.5|30040.3|29949.3|30061.6|29970.6|30023.2|29932.2|654
1654470000000|2022-06-05 23:00:00|30040.6|29949.6|30056.2|29965.2|30059.1|29968.1|30027.2|29936.2|716
1654470300000|2022-06-05 23:05:00|30055.8|29964.8|30034.8|29943.8|30072.6|29981.6|30027.6|29936.6|791
1654470600000|2022-06-05 23:10:00|30034.9|29943.9|30053.1|29962.1|30058.9|29967.9|30031.3|29940.3|770
1654470900000|2022-06-05 23:15:00|30054.3|29963.3|30000.4|29909.4|30055.1|29964.1|29975.2|29884.2|824
1654471200000|2022-06-05 23:20:00|30001.2|29910.2|30030.8|29939.8|30035|29944|29980.8|29889.8|811
1654471500000|2022-06-05 23:25:00|30030.1|29939.1|29948.2|29857.2|30040.1|29949.1|29944.1|29853.1|838
1654471800000|2022-06-05 23:30:00|29947.6|29856.6|29957.9|29866.9|29971.2|29880.2|29939.8|29848.8|770
1654472100000|2022-06-05 23:35:00|29958.4|29867.4|29936.7|29845.7|29963|29872|29923.6|29832.6|821
1654472400000|2022-06-05 23:40:00|29938.1|29847.1|29945.9|29854.9|29955.1|29864.1|29913.7|29822.7|743
1654472700000|2022-06-05 23:45:00|29945.8|29854.8|29972.8|29881.8|29981.6|29890.6|29938.8|29847.8|901
1654473000000|2022-06-05 23:50:00|29972.6|29881.6|29935.3|29844.3|29978.5|29887.5|29928.1|29837.1|834
1654473300000|2022-06-05 23:55:00|29935.7|29844.7|29946.2|29855.2|29958.6|29867.6|29921.1|29830.1|796
1654473600000|2022-06-06 00:00:00|29945.6|29854.6|29957.8|29866.8|29957.8|29866.8|29912.6|29821.6|934
1654473900000|2022-06-06 00:05:00|29956.7|29865.7|29991.2|29900.2|29994.7|29903.7|29956.2|29865.2|846
1654474200000|2022-06-06 00:10:00|29991.4|29900.4|29965.7|29874.7|30021.7|29930.7|29963.8|29872.8|818
1654474500000|2022-06-06 00:15:00|29964.9|29873.9|30005.7|29914.7|30007.9|29916.9|29946.7|29855.7|813
1654474800000|2022-06-06 00:20:00|30005.2|29914.2|30042.4|29951.4|30048.2|29957.2|30005|29914|899
1654475100000|2022-06-06 00:25:00|30042.9|29951.9|30010.8|29919.8|30048.1|29957.1|30001.6|29910.6|876
1654475400000|2022-06-06 00:30:00|30011.1|29920.1|30094.7|30003.7|30095|30004|30011.1|29920.1|880
1654475700000|2022-06-06 00:35:00|30093.9|30002.9|30073.6|29982.6|30094.4|30003.4|30062.4|29971.4|759
1654476000000|2022-06-06 00:40:00|30074|29983|30094.5|30003.5|30098.9|30007.9|30065.7|29974.7|653
1654476300000|2022-06-06 00:45:00|30102.1|30011.1|30309|30218|30348.3|30257.3|30084.8|29993.8|909
1654476600000|2022-06-06 00:50:00|30310.2|30219.2|30328|30237|30409.4|30318.4|30275.2|30184.2|1062
1654476900000|2022-06-06 00:55:00|30330.4|30239.4|30323.4|30232.4|30352.1|30261.1|30287.2|30196.2|977
1654477200000|2022-06-06 01:00:00|30323.5|30232.5|30381|30290|30398.3|30307.3|30322.9|30231.9|994
1654477500000|2022-06-06 01:05:00|30381.4|30290.4|30406.9|30315.9|30457.1|30366.1|30381.4|30290.4|1072
1654477800000|2022-06-06 01:10:00|30407.3|30316.3|30434.9|30343.9|30448.4|30357.4|30397.6|30306.6|986
1654478100000|2022-06-06 01:15:00|30435.3|30344.3|30509.4|30418.4|30542.3|30451.3|30435.3|30344.3|1015
1654478400000|2022-06-06 01:20:00|30511.3|30420.3|30558.2|30467.2|30599|30508|30476.8|30385.8|1045
1654478700000|2022-06-06 01:25:00|30555.7|30464.7|30602.6|30511.6|30657|30566|30548.1|30457.1|1081
1654479000000|2022-06-06 01:30:00|30601.9|30510.9|30648.4|30557.4|30664.2|30573.2|30590.7|30499.7|1027
1654479300000|2022-06-06 01:35:00|30648.7|30557.7|30646.8|30555.8|30672.3|30581.3|30632.9|30541.9|915
1654479600000|2022-06-06 01:40:00|30646.2|30555.2|30613.4|30522.4|30661|30570|30611.6|30520.6|955
1654479900000|2022-06-06 01:45:00|30612|30521|30682.8|30591.8|30708.4|30617.4|30589.4|30498.4|790
1654480200000|2022-06-06 01:50:00|30683.3|30592.3|30892.9|30801.9|30931|30840|30683.3|30592.3|1105
1654480500000|2022-06-06 01:55:00|30892.7|30801.7|30861.7|30770.7|30941.4|30850.4|30836.9|30745.9|1038
1654480800000|2022-06-06 02:00:00|30863.2|30772.2|30940.9|30849.9|31045.5|30954.5|30863.2|30772.2|1066
1654481100000|2022-06-06 02:05:00|30941|30850|30942|30851|30947.6|30856.6|30903|30812|870
1654481400000|2022-06-06 02:10:00|30941.9|30850.9|31002.6|30911.6|31012.6|30921.6|30912.7|30821.7|905
1654481700000|2022-06-06 02:15:00|31002.7|30911.7|30950.3|30859.3|31004.1|30913.1|30936.6|30845.6|878
1654482000000|2022-06-06 02:20:00|30950.6|30859.6|30919.9|30828.9|30975.9|30884.9|30916.5|30825.5|830
1654482300000|2022-06-06 02:25:00|30924.4|30833.4|31002.3|30911.3|31022.2|30931.2|30901.5|30810.5|960
1654482600000|2022-06-06 02:30:00|31001.2|30910.2|31065.8|30974.8|31151.6|31060.6|31001.2|30910.2|1022
1654482900000|2022-06-06 02:35:00|31066.8|30975.8|31017.3|30926.3|31077.3|30986.3|31005.2|30914.2|937
1654483200000|2022-06-06 02:40:00|31018.6|30927.6|30976|30885|31021|30930|30974.9|30883.9|873
1654483500000|2022-06-06 02:45:00|30976.4|30885.4|30984.6|30893.6|31018|30927|30967.2|30876.2|891
1654483800000|2022-06-06 02:50:00|30986.2|30895.2|30983.7|30892.7|30998|30907|30962.5|30871.5|791
1654484100000|2022-06-06 02:55:00|30978.4|30887.4|30948.9|30857.9|30991.5|30900.5|30947.2|30856.2|867
1654484400000|2022-06-06 03:00:00|30948.8|30857.8|31005|30914|31010.1|30919.1|30948.7|30857.7|972
1654484700000|2022-06-06 03:05:00|31004.3|30913.3|31014.3|30923.3|31056.6|30965.6|30984.1|30893.1|975
1654485000000|2022-06-06 03:10:00|31014.4|30923.4|31126.4|31035.4|31153.8|31062.8|31013|30922|835
1654485300000|2022-06-06 03:15:00|31127.4|31036.4|31124.5|31033.5|31147.5|31056.5|31111.3|31020.3|915
1654485600000|2022-06-06 03:20:00|31124.3|31033.3|31112.2|31021.2|31168.6|31077.6|31092.4|31001.4|797
1654485900000|2022-06-06 03:25:00|31111.9|31020.9|31098.2|31007.2|31113.7|31022.7|31081.7|30990.7|862
1654486200000|2022-06-06 03:30:00|31097.9|31006.9|31101.2|31010.2|31130.8|31039.8|31078.5|30987.5|907
1654486500000|2022-06-06 03:35:00|31101.3|31010.3|31113.1|31022.1|31128.4|31037.4|31092.7|31001.7|885
1654486800000|2022-06-06 03:40:00|31114.8|31023.8|31083.2|30992.2|31116.5|31025.5|31065.9|30974.9|910
1654487100000|2022-06-06 03:45:00|31087.1|30996.1|31190.1|31099.1|31261.2|31170.2|31077.6|30986.6|953
1654487400000|2022-06-06 03:50:00|31188.6|31097.6|31208.2|31117.2|31255.5|31164.5|31188.6|31097.6|964
1654487700000|2022-06-06 03:55:00|31207.7|31116.7|31272.9|31181.9|31292.6|31201.6|31203.7|31112.7|973
1654488000000|2022-06-06 04:00:00|31272.7|31181.7|31325.6|31234.6|31362.4|31271.4|31238.7|31147.7|961
1654488300000|2022-06-06 04:05:00|31323.4|31232.4|31246|31155|31341.3|31250.3|31226|31135|1003
1654488600000|2022-06-06 04:10:00|31246.6|31155.6|31265.9|31174.9|31279.7|31188.7|31236.2|31145.2|814
1654488900000|2022-06-06 04:15:00|31266.2|31175.2|31221.6|31130.6|31283.4|31192.4|31217.2|31126.2|940
1654489200000|2022-06-06 04:20:00|31221.3|31130.3|31233.5|31142.5|31237.7|31146.7|31174.6|31083.6|908
1654489500000|2022-06-06 04:25:00|31230.2|31139.2|31287.6|31196.6|31298.7|31207.7|31228.1|31137.1|914
1654489800000|2022-06-06 04:30:00|31288.6|31197.6|31263|31172|31304.1|31213.1|31243.1|31152.1|897
1654490100000|2022-06-06 04:35:00|31262.2|31171.2|31291.9|31200.9|31292|31201|31232.9|31141.9|797
1654490400000|2022-06-06 04:40:00|31291.4|31200.4|31249.2|31158.2|31295.8|31204.8|31226.7|31135.7|893
1654490700000|2022-06-06 04:45:00|31248.6|31157.6|31277|31186|31289|31198|31233.3|31142.3|786
1654491000000|2022-06-06 04:50:00|31277.1|31186.1|31294.4|31203.4|31305.4|31214.4|31271.9|31180.9|781
1654491300000|2022-06-06 04:55:00|31294.5|31203.5|31238.1|31147.1|31303.7|31212.7|31236.7|31145.7|940
1654491600000|2022-06-06 05:00:00|31238|31147|31243.4|31152.4|31254.1|31163.1|31223.9|31132.9|840
1654491900000|2022-06-06 05:05:00|31243.8|31152.8|31287.1|31196.1|31297.3|31206.3|31243.7|31152.7|678
1654492200000|2022-06-06 05:10:00|31287.3|31196.3|31229|31138|31297|31206|31226.7|31135.7|878
1654492500000|2022-06-06 05:15:00|31229.4|31138.4|31204.9|31113.9|31236.2|31145.2|31174.4|31083.4|910
1654492800000|2022-06-06 05:20:00|31204.5|31113.5|31261.2|31170.2|31269.8|31178.8|31186.8|31095.8|727
1654493100000|2022-06-06 05:25:00|31261.5|31170.5|31246.7|31155.7|31272.7|31181.7|31226|31135|839
1654493400000|2022-06-06 05:30:00|31244.7|31153.7|31277|31186|31277.8|31186.8|31241.1|31150.1|783
1654493700000|2022-06-06 05:35:00|31276.9|31185.9|31245.7|31154.7|31280|31189|31240.8|31149.8|820
1654494000000|2022-06-06 05:40:00|31241.5|31150.5|31242.2|31151.2|31287.2|31196.2|31240.7|31149.7|704
1654494300000|2022-06-06 05:45:00|31242.6|31151.6|31194.5|31103.5|31259.8|31168.8|31193.6|31102.6|847
1654494600000|2022-06-06 05:50:00|31192|31101|31185.9|31094.9|31208.1|31117.1|31169.3|31078.3|807
1654494900000|2022-06-06 05:55:00|31186|31095|31184.5|31093.5|31212.3|31121.3|31172.6|31081.6|890
1654495200000|2022-06-06 06:00:00|31184.6|31093.6|31189.9|31098.9|31217.6|31126.6|31184|31093|817
1654495500000|2022-06-06 06:05:00|31188.9|31097.9|31199.6|31108.6|31218.4|31127.4|31187.8|31096.8|913
1654495800000|2022-06-06 06:10:00|31198.4|31107.4|31188.1|31097.1|31222.2|31131.2|31184.6|31093.6|779
1654496100000|2022-06-06 06:15:00|31187.9|31096.9|31236.1|31145.1|31238.1|31147.1|31173.7|31082.7|671
1654496400000|2022-06-06 06:20:00|31236|31145|31255.3|31164.3|31268.4|31177.4|31234.4|31143.4|859
1654496700000|2022-06-06 06:25:00|31255.7|31164.7|31241.6|31150.6|31267.7|31176.7|31237.6|31146.6|734
1654497000000|2022-06-06 06:30:00|31241.1|31150.1|31257.2|31166.2|31274.2|31183.2|31236.8|31145.8|745
1654497300000|2022-06-06 06:35:00|31257.3|31166.3|31290.1|31199.1|31298|31207|31256.9|31165.9|739
1654497600000|2022-06-06 06:40:00|31289.7|31198.7|31269.6|31178.6|31323.7|31232.7|31260.8|31169.8|791
1654497900000|2022-06-06 06:45:00|31270.3|31179.3|31339.6|31248.6|31341.2|31250.2|31268.9|31177.9|810
1654498200000|2022-06-06 06:50:00|31339|31248|31341.9|31250.9|31442.5|31351.5|31318.2|31227.2|932
1654498500000|2022-06-06 06:55:00|31342.8|31251.8|31296.4|31205.4|31377.7|31286.7|31290.6|31199.6|989
1654498800000|2022-06-06 07:00:00|31295.9|31204.9|31400.3|31309.3|31406.7|31315.7|31278.1|31187.1|967
1654499100000|2022-06-06 07:05:00|31400.2|31309.2|31348.4|31257.4|31400.2|31309.2|31327.5|31236.5|827
1654499400000|2022-06-06 07:10:00|31349.1|31258.1|31341.7|31250.7|31368.2|31277.2|31308.5|31217.5|835
1654499700000|2022-06-06 07:15:00|31341.5|31250.5|31333|31242|31357.7|31266.7|31315.5|31224.5|787
1654500000000|2022-06-06 07:20:00|31327.6|31236.6|31357.8|31266.8|31369.2|31278.2|31315|31224|808
1654500300000|2022-06-06 07:25:00|31358.1|31267.1|31346.5|31255.5|31360.4|31269.4|31322.9|31231.9|789
1654500600000|2022-06-06 07:30:00|31347.6|31256.6|31277|31186|31353.5|31262.5|31271.9|31180.9|778
1654500900000|2022-06-06 07:35:00|31279.5|31188.5|31264.7|31173.7|31296.4|31205.4|31249.4|31158.4|787
1654501200000|2022-06-06 07:40:00|31265.9|31174.9|31221.3|31130.3|31282.6|31191.6|31219.9|31128.9|650
1654501500000|2022-06-06 07:45:00|31221.6|31130.6|31248.9|31157.9|31254.4|31163.4|31219.1|31128.1|681
1654501800000|2022-06-06 07:50:00|31248.7|31157.7|31292.9|31201.9|31311.7|31220.7|31228.3|31137.3|778
1654502100000|2022-06-06 07:55:00|31292.4|31201.4|31312.7|31221.7|31317.5|31226.5|31282.9|31191.9|640
1654502400000|2022-06-06 08:00:00|31312.4|31221.4|31351.4|31260.4|31367.8|31276.8|31303.6|31212.6|945
1654502700000|2022-06-06 08:05:00|31351.9|31260.9|31349|31258|31358.5|31267.5|31301.7|31210.7|865
1654503000000|2022-06-06 08:10:00|31349.5|31258.5|31376.7|31285.7|31413.9|31322.9|31343.1|31252.1|819
1654503300000|2022-06-06 08:15:00|31376.6|31285.6|31367.1|31276.1|31391.8|31300.8|31367.1|31276.1|743
1654503600000|2022-06-06 08:20:00|31363.1|31272.1|31408.9|31317.9|31412.9|31321.9|31356.8|31265.8|825
1654503900000|2022-06-06 08:25:00|31407.6|31316.6|31454|31363|31458.9|31367.9|31407.2|31316.2|655
1654504200000|2022-06-06 08:30:00|31459.7|31368.7|31477.8|31386.8|31488.8|31397.8|31410.5|31319.5|969
1654504500000|2022-06-06 08:35:00|31477.9|31386.9|31451.9|31360.9|31486.4|31395.4|31437.9|31346.9|808
1654504800000|2022-06-06 08:40:00|31453.1|31362.1|31438.2|31347.2|31461.7|31370.7|31434.6|31343.6|826
1654505100000|2022-06-06 08:45:00|31438.1|31347.1|31425|31334|31445.5|31354.5|31401.6|31310.6|878
1654505400000|2022-06-06 08:50:00|31425.7|31334.7|31456.9|31365.9|31463.8|31372.8|31407.3|31316.3|705
1654505700000|2022-06-06 08:55:00|31456.7|31365.7|31488|31397|31488.9|31397.9|31446.9|31355.9|549
1654506000000|2022-06-06 09:00:00|31488.4|31397.4|31457.4|31366.4|31564.8|31473.8|31447.6|31356.6|944
1654506300000|2022-06-06 09:05:00|31457.3|31366.3|31460.8|31369.8|31485.5|31394.5|31439.8|31348.8|882
1654506600000|2022-06-06 09:10:00|31460.6|31369.6|31465.1|31374.1|31472.5|31381.5|31448.8|31357.8|794
1654506900000|2022-06-06 09:15:00|31464.1|31373.1|31451|31360|31476.3|31385.3|31436.2|31345.2|714
1654507200000|2022-06-06 09:20:00|31450.4|31359.4|31485.5|31394.5|31528|31437|31442.9|31351.9|897
1654507500000|2022-06-06 09:25:00|31485.6|31394.6|31427.6|31336.6|31493.6|31402.6|31427.3|31336.3|874
1654507800000|2022-06-06 09:30:00|31427.8|31336.8|31434.8|31343.8|31445.9|31354.9|31417.2|31326.2|747
1654508100000|2022-06-06 09:35:00|31438.7|31347.7|31418.9|31327.9|31439.5|31348.5|31404.1|31313.1|762
1654508400000|2022-06-06 09:40:00|31419.1|31328.1|31440.9|31349.9|31443|31352|31411.4|31320.4|746
1654508700000|2022-06-06 09:45:00|31437.9|31346.9|31455.8|31364.8|31461.1|31370.1|31434.1|31343.1|763
1654509000000|2022-06-06 09:50:00|31456.4|31365.4|31465.5|31374.5|31484.2|31393.2|31454.8|31363.8|683
1654509300000|2022-06-06 09:55:00|31466.2|31375.2|31498.3|31407.3|31500.4|31409.4|31447.7|31356.7|774
1654509600000|2022-06-06 10:00:00|31498.4|31407.4|31486.7|31395.7|31514.7|31423.7|31471.5|31380.5|786
1654509900000|2022-06-06 10:05:00|31486.3|31395.3|31436|31345|31487.3|31396.3|31434.9|31343.9|839
1654510200000|2022-06-06 10:10:00|31436.4|31345.4|31439.9|31348.9|31447.6|31356.6|31421.8|31330.8|763
1654510500000|2022-06-06 10:15:00|31440.2|31349.2|31441.1|31350.1|31441.1|31350.1|31412.4|31321.4|927
1654510800000|2022-06-06 10:20:00|31439.3|31348.3|31469.4|31378.4|31471.5|31380.5|31432|31341|800
1654511100000|2022-06-06 10:25:00|31468.4|31377.4|31449.6|31358.6|31474.4|31383.4|31437.7|31346.7|916
1654511400000|2022-06-06 10:30:00|31448.8|31357.8|31460.5|31369.5|31469|31378|31411.3|31320.3|793
1654511700000|2022-06-06 10:35:00|31463.1|31372.1|31462.9|31371.9|31470.9|31379.9|31425|31334|702
1654512000000|2022-06-06 10:40:00|31463.3|31372.3|31495.9|31404.9|31498.5|31407.5|31461|31370|791
1654512300000|2022-06-06 10:45:00|31495.2|31404.2|31536.6|31445.6|31547.3|31456.3|31485.4|31394.4|897
1654512600000|2022-06-06 10:50:00|31536.3|31445.3|31524.5|31433.5|31561.9|31470.9|31514.8|31423.8|856
1654512900000|2022-06-06 10:55:00|31523.3|31432.3|31506.1|31415.1|31525|31434|31489|31398|803
1654513200000|2022-06-06 11:00:00|31507.9|31416.9|31521|31430|31522.7|31431.7|31495.7|31404.7|729
1654513500000|2022-06-06 11:05:00|31519.8|31428.8|31492.8|31401.8|31601.3|31510.3|31484.6|31393.6|931
1654513800000|2022-06-06 11:10:00|31491|31400|31436.3|31345.3|31493.2|31402.2|31406.5|31315.5|944
1654514100000|2022-06-06 11:15:00|31435.7|31344.7|31457.8|31366.8|31493|31402|31420.7|31329.7|887
1654514400000|2022-06-06 11:20:00|31457.9|31366.9|31413.4|31322.4|31461|31370|31363.3|31272.3|973
1654514700000|2022-06-06 11:25:00|31412.3|31321.3|31409.5|31318.5|31435.7|31344.7|31404.9|31313.9|723
1654515000000|2022-06-06 11:30:00|31408.9|31317.9|31414.6|31323.6|31460.4|31369.4|31408.9|31317.9|844
1654515300000|2022-06-06 11:35:00|31414.5|31323.5|31405.4|31314.4|31435.7|31344.7|31396|31305|809
1654515600000|2022-06-06 11:40:00|31405.3|31314.3|31407.6|31316.6|31428.7|31337.7|31352.3|31261.3|857
1654515900000|2022-06-06 11:45:00|31406.8|31315.8|31383.4|31292.4|31436.1|31345.1|31380.1|31289.1|854
1654516200000|2022-06-06 11:50:00|31382.7|31291.7|31419.2|31328.2|31427.9|31336.9|31370.3|31279.3|876
1654516500000|2022-06-06 11:55:00|31417|31326|31420.2|31329.2|31424.3|31333.3|31409.5|31318.5|683
1654516800000|2022-06-06 12:00:00|31420.3|31329.3|31453.6|31362.6|31464.8|31373.8|31418.7|31327.7|785
1654517100000|2022-06-06 12:05:00|31452.7|31361.7|31466.7|31375.7|31491.4|31400.4|31452.2|31361.2|760
1654517400000|2022-06-06 12:10:00|31466.6|31375.6|31446.6|31355.6|31476.4|31385.4|31446|31355|591
1654517700000|2022-06-06 12:15:00|31446.8|31355.8|31379.8|31288.8|31448.4|31357.4|31379.8|31288.8|675
1654518000000|2022-06-06 12:20:00|31377|31286|31379.1|31288.1|31396.6|31305.6|31369.7|31278.7|799
1654518300000|2022-06-06 12:25:00|31378.2|31287.2|31434.8|31343.8|31445.5|31354.5|31378.2|31287.2|792
1654518600000|2022-06-06 12:30:00|31434.9|31343.9|31463.1|31372.1|31468.7|31377.7|31426.7|31335.7|579
1654518900000|2022-06-06 12:35:00|31464.1|31373.1|31479.1|31388.1|31483.8|31392.8|31450|31359|795
1654519200000|2022-06-06 12:40:00|31477.8|31386.8|31454.9|31363.9|31504.8|31413.8|31449.7|31358.7|842
1654519500000|2022-06-06 12:45:00|31455.2|31364.2|31438.7|31347.7|31494|31403|31432.3|31341.3|831
1654519800000|2022-06-06 12:50:00|31437.7|31346.7|31398.4|31307.4|31443.1|31352.1|31386.2|31295.2|891
1654520100000|2022-06-06 12:55:00|31398.9|31307.9|31428.7|31337.7|31439.9|31348.9|31397.3|31306.3|702
1654520400000|2022-06-06 13:00:00|31429.5|31338.5|31441|31350|31445.3|31354.3|31413.2|31322.2|761
1654520700000|2022-06-06 13:05:00|31439.6|31348.6|31421.1|31330.1|31453|31362|31410.8|31319.8|851
1654521000000|2022-06-06 13:10:00|31419.8|31328.8|31445.5|31354.5|31453.5|31362.5|31400.4|31309.4|710
1654521300000|2022-06-06 13:15:00|31445.7|31354.7|31437.3|31346.3|31451.8|31360.8|31406|31315|822
1654521600000|2022-06-06 13:20:00|31437.2|31346.2|31438.8|31347.8|31439.1|31348.1|31402.7|31311.7|841
1654521900000|2022-06-06 13:25:00|31436.9|31345.9|31493|31402|31496.6|31405.6|31418.7|31327.7|776
1654522200000|2022-06-06 13:30:00|31496.7|31405.7|31448.3|31357.3|31544.2|31453.2|31399.7|31308.7|1091
1654522500000|2022-06-06 13:35:00|31448.2|31357.2|31326.8|31235.8|31454.9|31363.9|31281.7|31190.7|1107
1654522800000|2022-06-06 13:40:00|31329.2|31238.2|31476|31385|31508.3|31417.3|31292.9|31201.9|1119
1654523100000|2022-06-06 13:45:00|31472.9|31381.9|31427.9|31336.9|31493.2|31402.2|31397.7|31306.7|1102
1654523400000|2022-06-06 13:50:00|31428|31337|31427.1|31336.1|31447|31356|31363.6|31272.6|1065
1654523700000|2022-06-06 13:55:00|31428.5|31337.5|31462.3|31371.3|31469.4|31378.4|31392.3|31301.3|1073
1654524000000|2022-06-06 14:00:00|31464.1|31373.1|31543.9|31452.9|31564.6|31473.6|31445.7|31354.7|1085
1654524300000|2022-06-06 14:05:00|31544.1|31453.1|31577.6|31486.6|31673.8|31582.8|31542.4|31451.4|1087
1654524600000|2022-06-06 14:10:00|31579.3|31488.3|31631.3|31540.3|31667.8|31576.8|31578.2|31487.2|1024
1654524900000|2022-06-06 14:15:00|31632.1|31541.1|31609.1|31518.1|31651.4|31560.4|31567|31476|1050
1654525200000|2022-06-06 14:20:00|31607.1|31516.1|31657.9|31566.9|31663.4|31572.4|31600.9|31509.9|1030
1654525500000|2022-06-06 14:25:00|31655.2|31564.2|31725.7|31634.7|31762.9|31671.9|31604.1|31513.1|1096
1654525800000|2022-06-06 14:30:00|31725.6|31634.6|31711.3|31620.3|31773.6|31682.6|31700.4|31609.4|1072
1654526100000|2022-06-06 14:35:00|31712|31621|31713.4|31622.4|31783.7|31692.7|31702.4|31611.4|1038
1654526400000|2022-06-06 14:40:00|31713.1|31622.1|31671.6|31580.6|31732.2|31641.2|31626.8|31535.8|1061
1654526700000|2022-06-06 14:45:00|31671.7|31580.7|31620.6|31529.6|31692.2|31601.2|31608.1|31517.1|1015
1654527000000|2022-06-06 14:50:00|31620.4|31529.4|31531.5|31440.5|31640.3|31549.3|31523.7|31432.7|976
1654527300000|2022-06-06 14:55:00|31532.6|31441.6|31524.7|31433.7|31543.8|31452.8|31471.9|31380.9|1048
1654527600000|2022-06-06 15:00:00|31525|31434|31483.7|31392.7|31554|31463|31480.4|31389.4|1030
1654527900000|2022-06-06 15:05:00|31483.1|31392.1|31403.2|31312.2|31503.2|31412.2|31402.7|31311.7|1051
1654528200000|2022-06-06 15:10:00|31404.1|31313.1|31373.7|31282.7|31431.7|31340.7|31342.2|31251.2|975
1654528500000|2022-06-06 15:15:00|31373.4|31282.4|31207.7|31116.7|31402.5|31311.5|31195.1|31104.1|1049
1654528800000|2022-06-06 15:20:00|31207.1|31116.1|31283.8|31192.8|31317.7|31226.7|31173.9|31082.9|1100
1654529100000|2022-06-06 15:25:00|31283.7|31192.7|31272|31181|31346|31255|31254.3|31163.3|1045
1654529400000|2022-06-06 15:30:00|31273.7|31182.7|31364.6|31273.6|31422.9|31331.9|31270.6|31179.6|1041
1654529700000|2022-06-06 15:35:00|31363.7|31272.7|31357.6|31266.6|31400.5|31309.5|31326.2|31235.2|1000
1654530000000|2022-06-06 15:40:00|31357.7|31266.7|31480.5|31389.5|31491.7|31400.7|31352.3|31261.3|1008
1654530300000|2022-06-06 15:45:00|31480.7|31389.7|31432.6|31341.6|31548.6|31457.6|31417|31326|1059
1654530600000|2022-06-06 15:50:00|31433.5|31342.5|31499|31408|31522.4|31431.4|31433.4|31342.4|980
1654530900000|2022-06-06 15:55:00|31498|31407|31562|31471|31576|31485|31486.4|31395.4|972
1654531200000|2022-06-06 16:00:00|31561.9|31470.9|31461.8|31370.8|31579.7|31488.7|31430.7|31339.7|1015
1654531500000|2022-06-06 16:05:00|31456.4|31365.4|31421.4|31330.4|31473.8|31382.8|31411|31320|1050
1654531800000|2022-06-06 16:10:00|31421.5|31330.5|31430.8|31339.8|31501.1|31410.1|31419.9|31328.9|942
1654532100000|2022-06-06 16:15:00|31430.9|31339.9|31414.2|31323.2|31432.2|31341.2|31332.8|31241.8|1022
1654532400000|2022-06-06 16:20:00|31415|31324|31305.7|31214.7|31437.2|31346.2|31302.4|31211.4|999
1654532700000|2022-06-06 16:25:00|31306.4|31215.4|31307.9|31216.9|31350.5|31259.5|31292.8|31201.8|972
1654533000000|2022-06-06 16:30:00|31307.8|31216.8|31332.5|31241.5|31339.5|31248.5|31246.1|31155.1|1071
1654533300000|2022-06-06 16:35:00|31333.6|31242.6|31344.6|31253.6|31376.4|31285.4|31323|31232|1023
1654533600000|2022-06-06 16:40:00|31345.3|31254.3|31299.3|31208.3|31345.3|31254.3|31296.1|31205.1|1000
1654533900000|2022-06-06 16:45:00|31299.6|31208.6|31341.1|31250.1|31354.2|31263.2|31286.6|31195.6|935
1654534200000|2022-06-06 16:50:00|31340.2|31249.2|31284.5|31193.5|31350.8|31259.8|31253|31162|983
1654534500000|2022-06-06 16:55:00|31285.4|31194.4|31336.7|31245.7|31343.4|31252.4|31278.2|31187.2|923
1654534800000|2022-06-06 17:00:00|31337.4|31246.4|31325.2|31234.2|31356.9|31265.9|31308.2|31217.2|861
1654535100000|2022-06-06 17:05:00|31325|31234|31323.9|31232.9|31392.1|31301.1|31322.5|31231.5|932
1654535400000|2022-06-06 17:10:00|31315.9|31224.9|31249|31158|31316.4|31225.4|31230.2|31139.2|960
1654535700000|2022-06-06 17:15:00|31247.2|31156.2|31145.1|31054.1|31254.9|31163.9|31120.1|31029.1|1033
1654536000000|2022-06-06 17:20:00|31145.8|31054.8|31223.5|31132.5|31237.9|31146.9|31079.9|30988.9|1086
1654536300000|2022-06-06 17:25:00|31223.3|31132.3|31261.4|31170.4|31289|31198|31220.9|31129.9|1038
1654536600000|2022-06-06 17:30:00|31263|31172|31243.1|31152.1|31319.5|31228.5|31236.3|31145.3|1024
1654536900000|2022-06-06 17:35:00|31239.4|31148.4|31281.2|31190.2|31295.8|31204.8|31223.6|31132.6|1038
1654537200000|2022-06-06 17:40:00|31278.7|31187.7|31324.6|31233.6|31330.8|31239.8|31257.3|31166.3|971
1654537500000|2022-06-06 17:45:00|31323.9|31232.9|31331|31240|31344.7|31253.7|31286.1|31195.1|960
1654537800000|2022-06-06 17:50:00|31331.1|31240.1|31366.6|31275.6|31366.9|31275.9|31327.1|31236.1|906
1654538100000|2022-06-06 17:55:00|31366|31275|31376.6|31285.6|31388.9|31297.9|31353.8|31262.8|855
1654538400000|2022-06-06 18:00:00|31374.2|31283.2|31389.6|31298.6|31390|31299|31340.4|31249.4|880
1654538700000|2022-06-06 18:05:00|31389.9|31298.9|31342.7|31251.7|31408.1|31317.1|31318.9|31227.9|902
1654539000000|2022-06-06 18:10:00|31342.1|31251.1|31380|31289|31393.4|31302.4|31336.6|31245.6|839
1654539300000|2022-06-06 18:15:00|31379.8|31288.8|31376.3|31285.3|31385.1|31294.1|31342.9|31251.9|884
1654539600000|2022-06-06 18:20:00|31373.3|31282.3|31329.3|31238.3|31373.3|31282.3|31310.7|31219.7|878
1654539900000|2022-06-06 18:25:00|31329.4|31238.4|31346.7|31255.7|31349.8|31258.8|31298.8|31207.8|884
1654540200000|2022-06-06 18:30:00|31342.5|31251.5|31372.3|31281.3|31377.7|31286.7|31331.4|31240.4|809
1654540500000|2022-06-06 18:35:00|31372.4|31281.4|31255.4|31164.4|31377.4|31286.4|31249.4|31158.4|958
1654540800000|2022-06-06 18:40:00|31256.3|31165.3|31385|31294|31385.9|31294.9|31254.8|31163.8|911
1654541100000|2022-06-06 18:45:00|31390.6|31299.6|31363|31272|31455.4|31364.4|31361.1|31270.1|960
1654541400000|2022-06-06 18:50:00|31364.1|31273.1|31366.6|31275.6|31378.8|31287.8|31270.9|31179.9|1031
1654541700000|2022-06-06 18:55:00|31368.2|31277.2|31372.2|31281.2|31428.1|31337.1|31355.5|31264.5|942
1654542000000|2022-06-06 19:00:00|31372.3|31281.3|31346.3|31255.3|31388.2|31297.2|31334.6|31243.6|922
1654542300000|2022-06-06 19:05:00|31346|31255|31372.7|31281.7|31373.8|31282.8|31327.4|31236.4|861
1654542600000|2022-06-06 19:10:00|31373.1|31282.1|31304.6|31213.6|31375.8|31284.8|31294.5|31203.5|910
1654542900000|2022-06-06 19:15:00|31304.4|31213.4|31294.2|31203.2|31360.2|31269.2|31292.8|31201.8|871
1654543200000|2022-06-06 19:20:00|31293.9|31202.9|31317.2|31226.2|31319.7|31228.7|31271.2|31180.2|937
1654543500000|2022-06-06 19:25:00|31317.3|31226.3|31308.5|31217.5|31345.1|31254.1|31304|31213|842
1654543800000|2022-06-06 19:30:00|31308.6|31217.6|31314.6|31223.6|31338.4|31247.4|31295.1|31204.1|932
1654544100000|2022-06-06 19:35:00|31315.3|31224.3|31336.8|31245.8|31349.6|31258.6|31286.2|31195.2|913
1654544400000|2022-06-06 19:40:00|31337|31246|31451.3|31360.3|31483.9|31392.9|31326.7|31235.7|859
1654544700000|2022-06-06 19:45:00|31456.4|31365.4|31435.7|31344.7|31470.1|31379.1|31404.6|31313.6|904
1654545000000|2022-06-06 19:50:00|31435.3|31344.3|31453.7|31362.7|31476.4|31385.4|31424.9|31333.9|923
1654545300000|2022-06-06 19:55:00|31453.8|31362.8|31497|31406|31501.5|31410.5|31445.2|31354.2|1000
1654545600000|2022-06-06 20:00:00|31495.4|31404.4|31433.9|31342.9|31499|31408|31422.5|31331.5|926
1654545900000|2022-06-06 20:05:00|31434.6|31343.6|31329.5|31238.5|31438.2|31347.2|31320|31229|906
1654546200000|2022-06-06 20:10:00|31324.6|31233.6|31355.9|31264.9|31356.7|31265.7|31299.7|31208.7|893
1654546500000|2022-06-06 20:15:00|31357.5|31266.5|31541.4|31450.4|31548.3|31457.3|31342.7|31251.7|967
1654546800000|2022-06-06 20:20:00|31542.4|31451.4|31470|31379|31545.6|31454.6|31435.2|31344.2|895
1654547100000|2022-06-06 20:25:00|31471.1|31380.1|31440.7|31349.7|31482.3|31391.3|31416.6|31325.6|747
1654547400000|2022-06-06 20:30:00|31441.9|31350.9|31414.6|31323.6|31486.5|31395.5|31407.4|31316.4|824
1654547700000|2022-06-06 20:35:00|31414.4|31323.4|31411.1|31320.1|31421.3|31330.3|31402.2|31311.2|892
1654548000000|2022-06-06 20:40:00|31411|31320|31389.5|31298.5|31419.2|31328.2|31387.1|31296.1|714
1654548300000|2022-06-06 20:45:00|31389.6|31298.6|31436.3|31345.3|31437|31346|31384.2|31293.2|702
1654548600000|2022-06-06 20:50:00|31437|31346|31474.3|31383.3|31486.5|31395.5|31423.8|31332.8|780
1654548900000|2022-06-06 20:55:00|31474.5|31383.5|31484.4|31393.4|31503.9|31412.9|31464|31373|811
1654549200000|2022-06-06 21:00:00|31483.2|31392.2|31502.8|31411.8|31502.8|31411.8|31463.4|31372.4|711
1654549500000|2022-06-06 21:05:00|31503.4|31412.4|31502.7|31411.7|31519.5|31428.5|31490.6|31399.6|656
1654549800000|2022-06-06 21:10:00|31502.5|31411.5|31533.1|31442.1|31538|31447|31499.8|31408.8|742
1654550100000|2022-06-06 21:15:00|31533.7|31442.7|31561.9|31470.9|31561.9|31470.9|31527.2|31436.2|676
1654550400000|2022-06-06 21:20:00|31560.8|31469.8|31576.4|31485.4|31584|31493|31525|31434|841
1654550700000|2022-06-06 21:25:00|31576.9|31485.9|31546.5|31455.5|31618.5|31527.5|31546.5|31455.5|753
1654551000000|2022-06-06 21:30:00|31544.3|31453.3|31592.1|31501.1|31599.8|31508.8|31429.5|31338.5|915
1654551300000|2022-06-06 21:35:00|31589.3|31498.3|31593.2|31502.2|31624.6|31533.6|31551|31460|896
1654551600000|2022-06-06 21:40:00|31593.4|31502.4|31540.3|31449.3|31598.5|31507.5|31535|31444|745
1654551900000|2022-06-06 21:45:00|31541.7|31450.7|31541.8|31450.8|31575.5|31484.5|31517.3|31426.3|738
1654552200000|2022-06-06 21:50:00|31541.2|31450.2|31555.2|31464.2|31576|31485|31529.8|31438.8|879
1654552500000|2022-06-06 21:55:00|31557.7|31466.7|31515.4|31424.4|31558.3|31467.3|31513.2|31422.2|796
1654552800000|2022-06-06 22:00:00|31515.8|31424.8|31527.6|31436.6|31527.6|31436.6|31498.8|31407.8|779
1654553100000|2022-06-06 22:05:00|31526.3|31435.3|31531.7|31440.7|31560.4|31469.4|31520.8|31429.8|795
1654553400000|2022-06-06 22:10:00|31531.8|31440.8|31509.8|31418.8|31532.7|31441.7|31493|31402|767
1654553700000|2022-06-06 22:15:00|31510.8|31419.8|31449.8|31358.8|31511|31420|31445.8|31354.8|862
1654554000000|2022-06-06 22:20:00|31449.9|31358.9|31438.7|31347.7|31453.7|31362.7|31433.6|31342.6|617
1654554300000|2022-06-06 22:25:00|31438.2|31347.2|31458.4|31367.4|31464.8|31373.8|31430.4|31339.4|636
1654554600000|2022-06-06 22:30:00|31456.6|31365.6|31441.5|31350.5|31461.8|31370.8|31414.6|31323.6|667
1654554900000|2022-06-06 22:35:00|31441.3|31350.3|31488.2|31397.2|31492.7|31401.7|31434.4|31343.4|720
1654555200000|2022-06-06 22:40:00|31490.3|31399.3|31459.2|31368.2|31490.3|31399.3|31453.8|31362.8|698
1654555500000|2022-06-06 22:45:00|31458.9|31367.9|31412.6|31321.6|31478.1|31387.1|31410.7|31319.7|773
1654555800000|2022-06-06 22:50:00|31412.7|31321.7|31446.8|31355.8|31458.9|31367.9|31406.2|31315.2|787
1654556100000|2022-06-06 22:55:00|31446.9|31355.9|31420.7|31329.7|31460.4|31369.4|31418|31327|799
1654556400000|2022-06-06 23:00:00|31421.1|31330.1|31419.9|31328.9|31429.5|31338.5|31401.6|31310.6|779
1654556700000|2022-06-06 23:05:00|31420.2|31329.2|31422.3|31331.3|31448.7|31357.7|31413|31322|668
1654557000000|2022-06-06 23:10:00|31422.1|31331.1|31373.6|31282.6|31424.3|31333.3|31353.5|31262.5|592
1654557300000|2022-06-06 23:15:00|31372.6|31281.6|31391.5|31300.5|31399.3|31308.3|31343.7|31252.7|664
1654557600000|2022-06-06 23:20:00|31391.3|31300.3|31372|31281|31397.2|31306.2|31369|31278|609
1654557900000|2022-06-06 23:25:00|31371.7|31280.7|31378.1|31287.1|31393.3|31302.3|31356.4|31265.4|694
1654558200000|2022-06-06 23:30:00|31378.7|31287.7|31355.4|31264.4|31378.7|31287.7|31339|31248|638
1654558500000|2022-06-06 23:35:00|31355.3|31264.3|31368.1|31277.1|31371.5|31280.5|31353.1|31262.1|584
1654558800000|2022-06-06 23:40:00|31366.3|31275.3|31362.1|31271.1|31369.5|31278.5|31340.3|31249.3|659
1654559100000|2022-06-06 23:45:00|31361|31270|31398.3|31307.3|31418.2|31327.2|31360.2|31269.2|650
1654559400000|2022-06-06 23:50:00|31398.5|31307.5|31376|31285|31399|31308|31350.7|31259.7|589
1654559700000|2022-06-06 23:55:00|31375.9|31284.9|31393.4|31302.4|31406.1|31315.1|31375.5|31284.5|553
1654560000000|2022-06-07 00:00:00|31394.2|31303.2|31287|31196|31405.1|31314.1|31286.7|31195.7|847
1654560300000|2022-06-07 00:05:00|31285.1|31194.1|31324.3|31233.3|31363.6|31272.6|31267|31176|900
1654560600000|2022-06-07 00:10:00|31323.9|31232.9|31259.7|31168.7|31339|31248|31254.9|31163.9|885
1654560900000|2022-06-07 00:15:00|31260|31169|31208.2|31117.2|31304.2|31213.2|31204.8|31113.8|951
1654561200000|2022-06-07 00:20:00|31208.5|31117.5|30768.5|30677.5|31225.1|31134.1|30748.4|30657.4|1109
1654561500000|2022-06-07 00:25:00|30764|30673|30780.1|30689.1|30860.4|30769.4|30659.5|30568.5|1121
1654561800000|2022-06-07 00:30:00|30780.2|30689.2|30529.9|30438.9|30794|30703|30463.7|30372.7|1151
1654562100000|2022-06-07 00:35:00|30527.7|30436.7|30431.8|30340.8|30576.9|30485.9|30397.8|30306.8|1172
1654562400000|2022-06-07 00:40:00|30433.1|30342.1|30333.2|30242.2|30510.9|30419.9|30314.2|30223.2|1132
1654562700000|2022-06-07 00:45:00|30333|30242|30385.1|30294.1|30432.7|30341.7|30318.6|30227.6|1080
1654563000000|2022-06-07 00:50:00|30384.7|30293.7|30304.4|30213.4|30391.7|30300.7|30188.9|30097.9|1090
1654563300000|2022-06-07 00:55:00|30304|30213|30218.7|30127.7|30304|30213|30165.7|30074.7|1039
1654563600000|2022-06-07 01:00:00|30217.7|30126.7|30213.5|30122.5|30226.7|30135.7|29999.5|29908.5|1120
1654563900000|2022-06-07 01:05:00|30212.9|30121.9|30271.2|30180.2|30279.9|30188.9|30160|30069|1009
1654564200000|2022-06-07 01:10:00|30263.2|30172.2|30223.1|30132.1|30281.1|30190.1|30153.6|30062.6|1019
1654564500000|2022-06-07 01:15:00|30218.3|30127.3|30089.3|29998.3|30231.1|30140.1|30051.2|29960.2|1050
1654564800000|2022-06-07 01:20:00|30086.6|29995.6|30022.5|29931.5|30087.7|29996.7|29959.8|29868.8|1044
1654565100000|2022-06-07 01:25:00|30023.2|29932.2|29949.5|29858.5|30023.2|29932.2|29856|29765|1050
1654565400000|2022-06-07 01:30:00|29950.6|29859.6|29886.6|29795.6|29951.2|29860.2|29821.5|29730.5|1042
1654565700000|2022-06-07 01:35:00|29885.7|29794.7|29834.7|29743.7|29888.3|29797.3|29811.1|29720.1|974
1654566000000|2022-06-07 01:40:00|29836.2|29745.2|29803.6|29712.6|29867.4|29776.4|29784.4|29693.4|1022
1654566300000|2022-06-07 01:45:00|29808.3|29717.3|29721.6|29630.6|29811.7|29720.7|29721.6|29630.6|1012
1654566600000|2022-06-07 01:50:00|29723.4|29632.4|29441.5|29350.5|29723.4|29632.4|29431.9|29340.9|1084
1654566900000|2022-06-07 01:55:00|29435.8|29344.8|29597.6|29506.6|29626.9|29535.9|29409|29318|1053
1654567200000|2022-06-07 02:00:00|29600|29509|29525.3|29434.3|29601.1|29510.1|29419.7|29328.7|1047
1654567500000|2022-06-07 02:05:00|29524|29433|29399.4|29308.4|29527|29436|29380.2|29289.2|1008
1654567800000|2022-06-07 02:10:00|29401.1|29310.1|29455.6|29364.6|29498.4|29407.4|29383.6|29292.6|973
1654568100000|2022-06-07 02:15:00|29456.7|29365.7|29442.1|29351.1|29495.1|29404.1|29401.5|29310.5|985
1654568400000|2022-06-07 02:20:00|29441.2|29350.2|29402.6|29311.6|29473.4|29382.4|29270.3|29179.3|1007
1654568700000|2022-06-07 02:25:00|29404|29313|29317.4|29226.4|29413.5|29322.5|29269.4|29178.4|1048
1654569000000|2022-06-07 02:30:00|29319.3|29228.3|29335|29244|29357.6|29266.6|29253.9|29162.9|1070
1654569300000|2022-06-07 02:35:00|29336.3|29245.3|29415.8|29324.8|29420.6|29329.6|29325.6|29234.6|992
1654569600000|2022-06-07 02:40:00|29415.5|29324.5|29336.5|29245.5|29434.5|29343.5|29333.9|29242.9|988
1654569900000|2022-06-07 02:45:00|29337.6|29246.6|29489.8|29398.8|29497.2|29406.2|29329.3|29238.3|1028
1654570200000|2022-06-07 02:50:00|29490.4|29399.4|29408.7|29317.7|29500.2|29409.2|29370.8|29279.8|953
1654570500000|2022-06-07 02:55:00|29408|29317|29428.3|29337.3|29435.4|29344.4|29357.2|29266.2|979
1654570800000|2022-06-07 03:00:00|29428.1|29337.1|29427.5|29336.5|29429.5|29338.5|29368.7|29277.7|931
1654571100000|2022-06-07 03:05:00|29427.9|29336.9|29480.7|29389.7|29484.8|29393.8|29399.2|29308.2|956
1654571400000|2022-06-07 03:10:00|29482.1|29391.1|29472.8|29381.8|29490.8|29399.8|29405.1|29314.1|968
1654571700000|2022-06-07 03:15:00|29473.9|29382.9|29508.2|29417.2|29511|29420|29464.6|29373.6|937
1654572000000|2022-06-07 03:20:00|29509.7|29418.7|29588.4|29497.4|29588.4|29497.4|29492.3|29401.3|987
1654572300000|2022-06-07 03:25:00|29590.3|29499.3|29595.3|29504.3|29685.5|29594.5|29587.8|29496.8|1014
1654572600000|2022-06-07 03:30:00|29595.4|29504.4|29629.7|29538.7|29657.8|29566.8|29593.9|29502.9|836
1654572900000|2022-06-07 03:35:00|29630.1|29539.1|29670.2|29579.2|29671.7|29580.7|29626.1|29535.1|780
1654573200000|2022-06-07 03:40:00|29670.4|29579.4|29641.5|29550.5|29672|29581|29620.4|29529.4|870
1654573500000|2022-06-07 03:45:00|29641.6|29550.6|29604.5|29513.5|29670.2|29579.2|29578.3|29487.3|905
1654573800000|2022-06-07 03:50:00|29604.9|29513.9|29636.9|29545.9|29637.2|29546.2|29594.7|29503.7|742
1654574100000|2022-06-07 03:55:00|29636.2|29545.2|29597.4|29506.4|29636.9|29545.9|29596.8|29505.8|691
1654574400000|2022-06-07 04:00:00|29596.9|29505.9|29514.9|29423.9|29616.8|29525.8|29508.1|29417.1|935
1654574700000|2022-06-07 04:05:00|29513.4|29422.4|29502|29411|29551|29460|29488.7|29397.7|918
1654575000000|2022-06-07 04:10:00|29502.1|29411.1|29533.4|29442.4|29541.1|29450.1|29489.4|29398.4|748
1654575300000|2022-06-07 04:15:00|29531.3|29440.3|29556.5|29465.5|29564.4|29473.4|29516.5|29425.5|711
1654575600000|2022-06-07 04:20:00|29556.3|29465.3|29558.1|29467.1|29560.7|29469.7|29508.7|29417.7|691
1654575900000|2022-06-07 04:25:00|29558.9|29467.9|29620.4|29529.4|29621.2|29530.2|29554.6|29463.6|706
1654576200000|2022-06-07 04:30:00|29621.6|29530.6|29565.8|29474.8|29638.5|29547.5|29558|29467|792
1654576500000|2022-06-07 04:35:00|29565.9|29474.9|29525.5|29434.5|29574.8|29483.8|29515.6|29424.6|602
1654576800000|2022-06-07 04:40:00|29525.7|29434.7|29552.5|29461.5|29560.4|29469.4|29514.7|29423.7|773
1654577100000|2022-06-07 04:45:00|29552|29461|29591.2|29500.2|29592.1|29501.1|29536.7|29445.7|730
1654577400000|2022-06-07 04:50:00|29588|29497|29555.1|29464.1|29592.7|29501.7|29536|29445|794
1654577700000|2022-06-07 04:55:00|29554.9|29463.9|29564.4|29473.4|29581.5|29490.5|29554.9|29463.9|617
1654578000000|2022-06-07 05:00:00|29565.3|29474.3|29539.6|29448.6|29576.1|29485.1|29539.6|29448.6|630
1654578300000|2022-06-07 05:05:00|29539.4|29448.4|29563.1|29472.1|29571|29480|29523.1|29432.1|683
1654578600000|2022-06-07 05:10:00|29563.7|29472.7|29535.5|29444.5|29576.7|29485.7|29525.9|29434.9|722
1654578900000|2022-06-07 05:15:00|29539.2|29448.2|29551|29460|29553.1|29462.1|29527.9|29436.9|727
1654579200000|2022-06-07 05:20:00|29549.9|29458.9|29499.1|29408.1|29559.8|29468.8|29485.9|29394.9|806
1654579500000|2022-06-07 05:25:00|29498.4|29407.4|29482.2|29391.2|29500.8|29409.8|29445.6|29354.6|768
1654579800000|2022-06-07 05:30:00|29482.6|29391.6|29547.1|29456.1|29550.7|29459.7|29479.8|29388.8|723
1654580100000|2022-06-07 05:35:00|29546.8|29455.8|29517.5|29426.5|29563.9|29472.9|29493.3|29402.3|711
1654580400000|2022-06-07 05:40:00|29517.4|29426.4|29531.9|29440.9|29551.8|29460.8|29516.3|29425.3|686
1654580700000|2022-06-07 05:45:00|29534.3|29443.3|29561.8|29470.8|29564.3|29473.3|29519.3|29428.3|634
1654581000000|2022-06-07 05:50:00|29562.4|29471.4|29604.8|29513.8|29656.1|29565.1|29557.7|29466.7|784
1654581300000|2022-06-07 05:55:00|29605|29514|29515.1|29424.1|29620.7|29529.7|29515.1|29424.1|791
1654581600000|2022-06-07 06:00:00|29514.4|29423.4|29553.2|29462.2|29593|29502|29505.2|29414.2|907
1654581900000|2022-06-07 06:05:00|29554.4|29463.4|29526|29435|29554.9|29463.9|29519.9|29428.9|795
1654582200000|2022-06-07 06:10:00|29526.1|29435.1|29546.9|29455.9|29555.2|29464.2|29524.2|29433.2|779
1654582500000|2022-06-07 06:15:00|29546.8|29455.8|29539.7|29448.7|29562.7|29471.7|29525.6|29434.6|691
1654582800000|2022-06-07 06:20:00|29541.4|29450.4|29497.2|29406.2|29544.4|29453.4|29478.5|29387.5|791
1654583100000|2022-06-07 06:25:00|29495.4|29404.4|29521.6|29430.6|29535.5|29444.5|29494.1|29403.1|617
1654583400000|2022-06-07 06:30:00|29521.8|29430.8|29502.9|29411.9|29526.6|29435.6|29486|29395|581
1654583700000|2022-06-07 06:35:00|29502.8|29411.8|29539.3|29448.3|29553.4|29462.4|29500|29409|699
1654584000000|2022-06-07 06:40:00|29539.4|29448.4|29532.9|29441.9|29552.9|29461.9|29530.9|29439.9|523
1654584300000|2022-06-07 06:45:00|29532.1|29441.1|29544.1|29453.1|29545.6|29454.6|29512.5|29421.5|617
1654584600000|2022-06-07 06:50:00|29541.8|29450.8|29554.5|29463.5|29567.8|29476.8|29541.8|29450.8|551
1654584900000|2022-06-07 06:55:00|29554.4|29463.4|29549.6|29458.6|29570.2|29479.2|29545.6|29454.6|613
1654585200000|2022-06-07 07:00:00|29550|29459|29536.7|29445.7|29580.1|29489.1|29536.7|29445.7|710
1654585500000|2022-06-07 07:05:00|29536.6|29445.6|29563.4|29472.4|29568.1|29477.1|29526.3|29435.3|702
1654585800000|2022-06-07 07:10:00|29564.2|29473.2|29583.7|29492.7|29590.1|29499.1|29546.9|29455.9|751
1654586100000|2022-06-07 07:15:00|29589.8|29498.8|29564.9|29473.9|29605.5|29514.5|29564.8|29473.8|848
1654586400000|2022-06-07 07:20:00|29564.8|29473.8|29574.8|29483.8|29576.6|29485.6|29532.8|29441.8|667
1654586700000|2022-06-07 07:25:00|29575.3|29484.3|29586.7|29495.7|29593.8|29502.8|29551.3|29460.3|791
1654587000000|2022-06-07 07:30:00|29587.7|29496.7|29583|29492|29595.8|29504.8|29569.7|29478.7|805
1654587300000|2022-06-07 07:35:00|29581.5|29490.5|29577.4|29486.4|29583.4|29492.4|29556.4|29465.4|788
1654587600000|2022-06-07 07:40:00|29577.6|29486.6|29563.6|29472.6|29604.2|29513.2|29563|29472|831
1654587900000|2022-06-07 07:45:00|29562.9|29471.9|29592|29501|29599.3|29508.3|29562.8|29471.8|791
1654588200000|2022-06-07 07:50:00|29592.1|29501.1|29605.4|29514.4|29608.4|29517.4|29579.1|29488.1|711
1654588500000|2022-06-07 07:55:00|29605.8|29514.8|29613.3|29522.3|29624.2|29533.2|29597.5|29506.5|826
1654588800000|2022-06-07 08:00:00|29612.9|29521.9|29608.9|29517.9|29621.5|29530.5|29593.3|29502.3|738
1654589100000|2022-06-07 08:05:00|29609.1|29518.1|29630.5|29539.5|29631.6|29540.6|29591.2|29500.2|796
1654589400000|2022-06-07 08:10:00|29631.1|29540.1|29645.7|29554.7|29654.2|29563.2|29612.3|29521.3|639
1654589700000|2022-06-07 08:15:00|29645.9|29554.9|29665.9|29574.9|29671.2|29580.2|29631|29540|691
1654590000000|2022-06-07 08:20:00|29666|29575|29650.8|29559.8|29666|29575|29627.7|29536.7|666
1654590300000|2022-06-07 08:25:00|29653.5|29562.5|29660.3|29569.3|29662.5|29571.5|29643|29552|719
1654590600000|2022-06-07 08:30:00|29660.8|29569.8|29644.2|29553.2|29662.8|29571.8|29637|29546|732
1654590900000|2022-06-07 08:35:00|29644.6|29553.6|29731.1|29640.1|29736.7|29645.7|29640.5|29549.5|743
1654591200000|2022-06-07 08:40:00|29731.8|29640.8|29746.8|29655.8|29765.7|29674.7|29720.3|29629.3|899
1654591500000|2022-06-07 08:45:00|29747.5|29656.5|29695.2|29604.2|29751.9|29660.9|29661.3|29570.3|909
1654591800000|2022-06-07 08:50:00|29695|29604|29657.3|29566.3|29709.9|29618.9|29642.7|29551.7|866
1654592100000|2022-06-07 08:55:00|29657.8|29566.8|29681.8|29590.8|29688.3|29597.3|29656.3|29565.3|743
1654592400000|2022-06-07 09:00:00|29681.4|29590.4|29637.7|29546.7|29690.2|29599.2|29635.5|29544.5|731
1654592700000|2022-06-07 09:05:00|29637.3|29546.3|29660.5|29569.5|29674.5|29583.5|29624.7|29533.7|772
1654593000000|2022-06-07 09:10:00|29660.6|29569.6|29624.9|29533.9|29662|29571|29616|29525|684
1654593300000|2022-06-07 09:15:00|29625.2|29534.2|29633.1|29542.1|29641.2|29550.2|29595.8|29504.8|818
1654593600000|2022-06-07 09:20:00|29631.5|29540.5|29596.9|29505.9|29635.2|29544.2|29579.5|29488.5|831
1654593900000|2022-06-07 09:25:00|29593.9|29502.9|29601.2|29510.2|29624.2|29533.2|29592.2|29501.2|727
1654594200000|2022-06-07 09:30:00|29600.7|29509.7|29590.8|29499.8|29622.6|29531.6|29583.6|29492.6|738
1654594500000|2022-06-07 09:35:00|29589.9|29498.9|29610|29519|29616.7|29525.7|29586|29495|676
1654594800000|2022-06-07 09:40:00|29611.6|29520.6|29608.4|29517.4|29614.3|29523.3|29594.1|29503.1|708
1654595100000|2022-06-07 09:45:00|29608.5|29517.5|29634.7|29543.7|29637.4|29546.4|29606|29515|752
1654595400000|2022-06-07 09:50:00|29634.4|29543.4|29607|29516|29635.4|29544.4|29605.7|29514.7|687
1654595700000|2022-06-07 09:55:00|29606.1|29515.1|29596.9|29505.9|29618.3|29527.3|29592.6|29501.6|754
1654596000000|2022-06-07 10:00:00|29597.1|29506.1|29612.7|29521.7|29618.7|29527.7|29596.6|29505.6|721
1654596300000|2022-06-07 10:05:00|29612.4|29521.4|29617|29526|29618.7|29527.7|29599.9|29508.9|610
1654596600000|2022-06-07 10:10:00|29617.1|29526.1|29639.3|29548.3|29639.5|29548.5|29615.7|29524.7|616
1654596900000|2022-06-07 10:15:00|29641.7|29550.7|29583.1|29492.1|29655.6|29564.6|29583.1|29492.1|622
1654597200000|2022-06-07 10:20:00|29591.8|29500.8|29577|29486|29593|29502|29566.8|29475.8|747
1654597500000|2022-06-07 10:25:00|29579.8|29488.8|29616.2|29525.2|29635.4|29544.4|29577.3|29486.3|651
1654597800000|2022-06-07 10:30:00|29615.1|29524.1|29650.4|29559.4|29656.4|29565.4|29612.4|29521.4|732
1654598100000|2022-06-07 10:35:00|29651.6|29560.6|29633.4|29542.4|29653|29562|29624.8|29533.8|693
1654598400000|2022-06-07 10:40:00|29632.6|29541.6|29633.5|29542.5|29672.1|29581.1|29630.9|29539.9|703
1654598700000|2022-06-07 10:45:00|29633.7|29542.7|29651.5|29560.5|29665|29574|29632.6|29541.6|664
1654599000000|2022-06-07 10:50:00|29652|29561|29667.9|29576.9|29679.4|29588.4|29651.9|29560.9|742
1654599300000|2022-06-07 10:55:00|29668.3|29577.3|29625.2|29534.2|29683.3|29592.3|29612.7|29521.7|754
1654599600000|2022-06-07 11:00:00|29625.1|29534.1|29464.9|29373.9|29645.6|29554.6|29449.5|29358.5|987
1654599900000|2022-06-07 11:05:00|29465.6|29374.6|29537.6|29446.6|29589.6|29498.6|29461|29370|965
1654600200000|2022-06-07 11:10:00|29536|29445|29478.9|29387.9|29538.1|29447.1|29378.9|29287.9|993
1654600500000|2022-06-07 11:15:00|29479.4|29388.4|29547.5|29456.5|29554.9|29463.9|29458.5|29367.5|864
1654600800000|2022-06-07 11:20:00|29547.8|29456.8|29508.6|29417.6|29548.5|29457.5|29449.6|29358.6|830
1654601100000|2022-06-07 11:25:00|29507.6|29416.6|29558.6|29467.6|29574.9|29483.9|29458.2|29367.2|867
1654601400000|2022-06-07 11:30:00|29562.9|29471.9|29557.1|29466.1|29581.1|29490.1|29527.3|29436.3|825
1654601700000|2022-06-07 11:35:00|29557.3|29466.3|29532.4|29441.4|29573.9|29482.9|29513.8|29422.8|883
1654602000000|2022-06-07 11:40:00|29531.6|29440.6|29524.4|29433.4|29550|29459|29516.8|29425.8|896
1654602300000|2022-06-07 11:45:00|29524.8|29433.8|29547.8|29456.8|29556.1|29465.1|29502|29411|819
1654602600000|2022-06-07 11:50:00|29547.5|29456.5|29509.8|29418.8|29550.3|29459.3|29504.8|29413.8|683
1654602900000|2022-06-07 11:55:00|29508.7|29417.7|29544.2|29453.2|29551.9|29460.9|29508.6|29417.6|753
1654603200000|2022-06-07 12:00:00|29545.6|29454.6|29536.8|29445.8|29561|29470|29525.9|29434.9|882
1654603500000|2022-06-07 12:05:00|29536.4|29445.4|29561.6|29470.6|29564.3|29473.3|29528.7|29437.7|716
1654603800000|2022-06-07 12:10:00|29561.9|29470.9|29529.7|29438.7|29564.4|29473.4|29523.4|29432.4|866
1654604100000|2022-06-07 12:15:00|29529.9|29438.9|29509.3|29418.3|29538.3|29447.3|29504.9|29413.9|850
1654604400000|2022-06-07 12:20:00|29507.9|29416.9|29460.4|29369.4|29549.5|29458.5|29447.5|29356.5|914
1654604700000|2022-06-07 12:25:00|29462.6|29371.6|29460.9|29369.9|29482.2|29391.2|29426.8|29335.8|921
1654605000000|2022-06-07 12:30:00|29466.4|29375.4|29513.8|29422.8|29515.4|29424.4|29450.2|29359.2|833
1654605300000|2022-06-07 12:35:00|29512.4|29421.4|29564.6|29473.6|29578.1|29487.1|29504.4|29413.4|944
1654605600000|2022-06-07 12:40:00|29564.4|29473.4|29571.4|29480.4|29575.9|29484.9|29543|29452|841
1654605900000|2022-06-07 12:45:00|29571.9|29480.9|29483.8|29392.8|29594.1|29503.1|29481.4|29390.4|921
1654606200000|2022-06-07 12:50:00|29482.2|29391.2|29497.3|29406.3|29508.5|29417.5|29472.1|29381.1|814
1654606500000|2022-06-07 12:55:00|29497.1|29406.1|29525.3|29434.3|29543.5|29452.5|29497.1|29406.1|751
1654606800000|2022-06-07 13:00:00|29524.9|29433.9|29516.9|29425.9|29537.2|29446.2|29511.1|29420.1|687
1654607100000|2022-06-07 13:05:00|29517.1|29426.1|29545.2|29454.2|29547.2|29456.2|29515.5|29424.5|762
1654607400000|2022-06-07 13:10:00|29545.7|29454.7|29502.8|29411.8|29559.6|29468.6|29500.4|29409.4|734
1654607700000|2022-06-07 13:15:00|29502.6|29411.6|29538.7|29447.7|29547|29456|29502.2|29411.2|712
1654608000000|2022-06-07 13:20:00|29538.4|29447.4|29558.5|29467.5|29562.2|29471.2|29532.5|29441.5|790
1654608300000|2022-06-07 13:25:00|29558.3|29467.3|29571.8|29480.8|29587.2|29496.2|29550|29459|837
1654608600000|2022-06-07 13:30:00|29571.7|29480.7|29627.9|29536.9|29665.3|29574.3|29456.3|29365.3|1100
1654608900000|2022-06-07 13:35:00|29628|29537|29632.1|29541.1|29654.8|29563.8|29585|29494|1094
1654609200000|2022-06-07 13:40:00|29630.7|29539.7|29647.2|29556.2|29675.7|29584.7|29621|29530|1057
1654609500000|2022-06-07 13:45:00|29647.5|29556.5|29648.5|29557.5|29681.8|29590.8|29611|29520|994
1654609800000|2022-06-07 13:50:00|29651.8|29560.8|29658.7|29567.7|29731.9|29640.9|29647|29556|1030
1654610100000|2022-06-07 13:55:00|29658.5|29567.5|29590.4|29499.4|29690.9|29599.9|29574.3|29483.3|1046
1654610400000|2022-06-07 14:00:00|29590.5|29499.5|29625.5|29534.5|29629.3|29538.3|29565.8|29474.8|1031
1654610700000|2022-06-07 14:05:00|29625.4|29534.4|29581.3|29490.3|29670|29579|29577.3|29486.3|1025
1654611000000|2022-06-07 14:10:00|29581.8|29490.8|29594.8|29503.8|29600.9|29509.9|29534.7|29443.7|959
1654611300000|2022-06-07 14:15:00|29597.3|29506.3|29602.2|29511.2|29644.3|29553.3|29569.2|29478.2|998
1654611600000|2022-06-07 14:20:00|29603.1|29512.1|29666.5|29575.5|29688.1|29597.1|29585|29494|950
1654611900000|2022-06-07 14:25:00|29666.7|29575.7|29714.9|29623.9|29722.9|29631.9|29647.5|29556.5|896
1654612200000|2022-06-07 14:30:00|29714.8|29623.8|29860.9|29769.9|29877.6|29786.6|29697.8|29606.8|1046
1654612500000|2022-06-07 14:35:00|29862.9|29771.9|29907.7|29816.7|29936.3|29845.3|29814.6|29723.6|1077
1654612800000|2022-06-07 14:40:00|29906.3|29815.3|29919.6|29828.6|29937.8|29846.8|29844.4|29753.4|1002
1654613100000|2022-06-07 14:45:00|29920.2|29829.2|30040.2|29949.2|30055.5|29964.5|29906.7|29815.7|1025
1654613400000|2022-06-07 14:50:00|30039.4|29948.4|29992.2|29901.2|30040.5|29949.5|29925.3|29834.3|1004
1654613700000|2022-06-07 14:55:00|29991.1|29900.1|29934.4|29843.4|29992.8|29901.8|29909.1|29818.1|960
1654614000000|2022-06-07 15:00:00|29934.6|29843.6|29921.1|29830.1|29974.2|29883.2|29918.4|29827.4|956
1654614300000|2022-06-07 15:05:00|29921.3|29830.3|29949.1|29858.1|29950.8|29859.8|29862.2|29771.2|974
1654614600000|2022-06-07 15:10:00|29948.7|29857.7|29974.1|29883.1|29993.4|29902.4|29928.4|29837.4|987
1654614900000|2022-06-07 15:15:00|29974.8|29883.8|29952.4|29861.4|30045.5|29954.5|29937.9|29846.9|1018
1654615200000|2022-06-07 15:20:00|29951.5|29860.5|29911.2|29820.2|29964.3|29873.3|29887.8|29796.8|988
1654615500000|2022-06-07 15:25:00|29910.5|29819.5|29833.8|29742.8|29952.5|29861.5|29832.5|29741.5|993
1654615800000|2022-06-07 15:30:00|29835.9|29744.9|29863.8|29772.8|29873.6|29782.6|29804.7|29713.7|992
1654616100000|2022-06-07 15:35:00|29863.9|29772.9|29872.6|29781.6|29874.8|29783.8|29815.7|29724.7|970
1654616400000|2022-06-07 15:40:00|29873.2|29782.2|29862.1|29771.1|29882.3|29791.3|29839.9|29748.9|902
1654616700000|2022-06-07 15:45:00|29862.2|29771.2|29837.8|29746.8|29926.1|29835.1|29837.5|29746.5|985
1654617000000|2022-06-07 15:50:00|29837.4|29746.4|29875.1|29784.1|29909.5|29818.5|29825.2|29734.2|934
1654617300000|2022-06-07 15:55:00|29874|29783|29918.5|29827.5|29931.2|29840.2|29874|29783|871
1654617600000|2022-06-07 16:00:00|29917.5|29826.5|29863.7|29772.7|29924.7|29833.7|29861.5|29770.5|883
1654617900000|2022-06-07 16:05:00|29869.4|29778.4|29881.6|29791.6|29893.3|29803.3|29823.4|29732.4|946
1654618200000|2022-06-07 16:10:00|29883.1|29793.1|29863.9|29773.9|29895.6|29805.6|29862.7|29772.7|874
1654618500000|2022-06-07 16:15:00|29863|29773|29829.6|29739.6|29863|29773|29781.5|29691.5|934
1654618800000|2022-06-07 16:20:00|29830.3|29740.3|29843|29753|29852.9|29762.9|29797.4|29707.4|945
1654619100000|2022-06-07 16:25:00|29842.7|29752.7|29849.4|29759.4|29868.7|29778.7|29828.6|29738.6|920
1654619400000|2022-06-07 16:30:00|29849|29759|29915.7|29825.7|29921.6|29831.6|29817.8|29727.8|962
1654619700000|2022-06-07 16:35:00|29915.6|29825.6|29916.3|29826.3|29921.6|29831.6|29897.4|29807.4|819
1654620000000|2022-06-07 16:40:00|29917.4|29827.4|29936.5|29846.5|29973|29883|29915.8|29825.8|877
1654620300000|2022-06-07 16:45:00|29936.8|29846.8|29934.4|29844.4|29957.5|29867.5|29931.8|29841.8|883
1654620600000|2022-06-07 16:50:00|29933.5|29843.5|29944.9|29854.9|29945.5|29855.5|29895.2|29805.2|859
1654620900000|2022-06-07 16:55:00|29944.5|29854.5|29940.8|29850.8|29966.1|29876.1|29936.8|29846.8|900
1654621200000|2022-06-07 17:00:00|29942.1|29852.1|29937.8|29847.8|29950.4|29860.4|29884|29794|871
1654621500000|2022-06-07 17:05:00|29937|29847|29938.7|29848.7|29948.3|29858.3|29928.6|29838.6|867
1654621800000|2022-06-07 17:10:00|29938.9|29848.9|29961.1|29871.1|29989.1|29899.1|29933.9|29843.9|902
1654622100000|2022-06-07 17:15:00|29960.8|29870.8|29973.4|29883.4|30006.9|29916.9|29957.3|29867.3|851
1654622400000|2022-06-07 17:20:00|29973.9|29883.9|29931|29841|29993.4|29903.4|29925.2|29835.2|841
1654622700000|2022-06-07 17:25:00|29931.7|29841.7|29968.8|29878.8|29971.6|29881.6|29914.8|29824.8|915
1654623000000|2022-06-07 17:30:00|29969|29879|29925.4|29835.4|29979.5|29889.5|29918.8|29828.8|941
1654623300000|2022-06-07 17:35:00|29924.6|29834.6|29954.3|29864.3|29955.6|29865.6|29916.7|29826.7|923
1654623600000|2022-06-07 17:40:00|29953.2|29863.2|29936.5|29846.5|29956.5|29866.5|29917.3|29827.3|771
1654623900000|2022-06-07 17:45:00|29936.6|29846.6|29951.6|29861.6|29965.8|29875.8|29930.8|29840.8|813
1654624200000|2022-06-07 17:50:00|29951.3|29861.3|29967.4|29877.4|29982.8|29892.8|29938.4|29848.4|873
1654624500000|2022-06-07 17:55:00|29966.4|29876.4|29968.9|29878.9|29975.1|29885.1|29949.4|29859.4|789
1654624800000|2022-06-07 18:00:00|29969.8|29879.8|29974.6|29884.6|29984|29894|29953.6|29863.6|882
1654625100000|2022-06-07 18:05:00|29975|29885|30033.6|29943.6|30034.8|29944.8|29960.4|29870.4|800
1654625400000|2022-06-07 18:10:00|30034.4|29944.4|30173.5|30083.5|30189.1|30099.1|30025.3|29935.3|993
1654625700000|2022-06-07 18:15:00|30174.3|30084.3|30132.6|30042.6|30188.5|30098.5|30120|30030|1036
1654626000000|2022-06-07 18:20:00|30138|30048|30186.7|30096.7|30191.2|30101.2|30109.8|30019.8|969
1654626300000|2022-06-07 18:25:00|30184.1|30094.1|30227.9|30137.9|30232.4|30142.4|30157.7|30067.7|965
1654626600000|2022-06-07 18:30:00|30227.2|30137.2|30231|30141|30285|30195|30194|30104|1039
1654626900000|2022-06-07 18:35:00|30230.7|30140.7|30248.7|30158.7|30257.6|30167.6|30210.4|30120.4|977
1654627200000|2022-06-07 18:40:00|30249.4|30159.4|30201|30111|30286.2|30196.2|30196.5|30106.5|942
1654627500000|2022-06-07 18:45:00|30198.4|30108.4|30208.5|30118.5|30217.3|30127.3|30165.8|30075.8|950
1654627800000|2022-06-07 18:50:00|30208|30118|30197.7|30107.7|30223.3|30133.3|30182|30092|939
1654628100000|2022-06-07 18:55:00|30198.5|30108.5|30221.6|30131.6|30234.4|30144.4|30193.7|30103.7|788
1654628400000|2022-06-07 19:00:00|30221.7|30131.7|30275|30185|30283.5|30193.5|30213.4|30123.4|908
1654628700000|2022-06-07 19:05:00|30274.8|30184.8|30400|30310|30403|30313|30263.8|30173.8|1009
1654629000000|2022-06-07 19:10:00|30400.2|30310.2|30449.1|30359.1|30478.2|30388.2|30382.3|30292.3|1004
1654629300000|2022-06-07 19:15:00|30449.2|30359.2|30455.1|30365.1|30460.1|30370.1|30385.5|30295.5|944
1654629600000|2022-06-07 19:20:00|30456.4|30366.4|30444.9|30354.9|30468.9|30378.9|30411.1|30321.1|955
1654629900000|2022-06-07 19:25:00|30445.1|30355.1|30435.6|30345.6|30459|30369|30419.2|30329.2|913
1654630200000|2022-06-07 19:30:00|30436|30346|30536.7|30446.7|30556|30466|30427.9|30337.9|999
1654630500000|2022-06-07 19:35:00|30536.2|30446.2|30830.1|30740.1|30831.9|30741.9|30521.1|30431.1|1050
1654630800000|2022-06-07 19:40:00|30830.2|30740.2|30939.8|30849.8|30950.9|30860.9|30818.5|30728.5|1119
1654631100000|2022-06-07 19:45:00|30939.9|30849.9|31314.2|31224.2|31367|31277|30932.2|30842.2|1111
1654631400000|2022-06-07 19:50:00|31304.3|31214.3|31227.9|31137.9|31432.5|31342.5|31153.6|31063.6|1153
1654631700000|2022-06-07 19:55:00|31228.5|31138.5|31077.9|30987.9|31230.7|31140.7|30942.9|30852.9|1123
1654632000000|2022-06-07 20:00:00|31078.1|30988.1|31183.4|31093.4|31230.5|31140.5|31071.8|30981.8|1108
1654632300000|2022-06-07 20:05:00|31183.7|31093.7|31325.9|31235.9|31516.2|31426.2|31176.5|31086.5|1126
1654632600000|2022-06-07 20:10:00|31320.1|31230.1|31275.3|31185.3|31391.5|31301.5|31207.9|31117.9|1058
1654632900000|2022-06-07 20:15:00|31271|31181|31411.1|31321.1|31525.5|31435.5|31271|31181|1089
1654633200000|2022-06-07 20:20:00|31414.7|31324.7|31413.9|31323.9|31478.4|31388.4|31360.6|31270.6|1081
1654633500000|2022-06-07 20:25:00|31414.3|31324.3|31362.3|31272.3|31587.3|31497.3|31359|31269|1098
1654633800000|2022-06-07 20:30:00|31361.6|31271.6|31312.6|31222.6|31407.8|31317.8|31294.3|31204.3|1020
1654634100000|2022-06-07 20:35:00|31312.8|31222.8|31329.7|31239.7|31415|31325|31293.8|31203.8|1059
1654634400000|2022-06-07 20:40:00|31329.2|31239.2|31390.3|31300.3|31476.5|31386.5|31329.2|31239.2|1020
1654634700000|2022-06-07 20:45:00|31389.8|31299.8|31302.3|31212.3|31441.4|31351.4|31300.1|31210.1|987
1654635000000|2022-06-07 20:50:00|31305.7|31215.7|31353|31263|31406.5|31316.5|31305.7|31215.7|952
1654635300000|2022-06-07 20:55:00|31354.8|31264.8|31374.7|31284.7|31439|31349|31351.1|31261.1|842
1654635600000|2022-06-07 21:00:00|31369|31279|31374.1|31284.1|31418.1|31328.1|31366.5|31276.5|943
1654635900000|2022-06-07 21:05:00|31374|31284|31473|31383|31478.7|31388.7|31374|31284|797
1654636200000|2022-06-07 21:10:00|31473.5|31383.5|31450.5|31360.5|31511.3|31421.3|31450.5|31360.5|873
1654636500000|2022-06-07 21:15:00|31450.6|31360.6|31501.6|31411.6|31555|31465|31449.9|31359.9|951
1654636800000|2022-06-07 21:20:00|31502|31412|31493.3|31403.3|31543.8|31453.8|31492.5|31402.5|955
1654637100000|2022-06-07 21:25:00|31493.2|31403.2|31322.8|31232.8|31502.6|31412.6|31319.4|31229.4|999
1654637400000|2022-06-07 21:30:00|31319.9|31229.9|31312.1|31222.1|31323.1|31233.1|31294.1|31204.1|757
1654637700000|2022-06-07 21:35:00|31315.5|31225.5|31405.1|31315.1|31444.5|31354.5|31314.7|31224.7|971
1654638000000|2022-06-07 21:40:00|31404.9|31314.9|31435.4|31345.4|31458.6|31368.6|31391.5|31301.5|890
1654638300000|2022-06-07 21:45:00|31434.5|31344.5|31384.6|31294.6|31436.5|31346.5|31380.8|31290.8|847
1654638600000|2022-06-07 21:50:00|31384.1|31294.1|31411.7|31321.7|31470.2|31380.2|31379.7|31289.7|892
1654638900000|2022-06-07 21:55:00|31412.2|31322.2|31416.7|31326.7|31488.4|31398.4|31408|31318|985
1654639200000|2022-06-07 22:00:00|31415.8|31325.8|31502.7|31412.7|31502.7|31412.7|31406.2|31316.2|952
1654639500000|2022-06-07 22:05:00|31502.6|31412.6|31448.6|31358.6|31507.1|31417.1|31428.2|31338.2|1026
1654639800000|2022-06-07 22:10:00|31447.2|31357.2|31445.9|31355.9|31476.2|31386.2|31438.4|31348.4|839
1654640100000|2022-06-07 22:15:00|31445.7|31355.7|31441.4|31351.4|31481.6|31391.6|31437.3|31347.3|910
1654640400000|2022-06-07 22:20:00|31435.9|31345.9|31356.9|31266.9|31447.8|31357.8|31341.4|31251.4|979
1654640700000|2022-06-07 22:25:00|31358.2|31268.2|31399|31309|31429.1|31339.1|31358.2|31268.2|1021
1654641000000|2022-06-07 22:30:00|31398.7|31308.7|31325.8|31235.8|31410|31320|31325.7|31235.7|981
1654641300000|2022-06-07 22:35:00|31323.8|31233.8|31344.4|31254.4|31378.8|31288.8|31303.7|31213.7|993
1654641600000|2022-06-07 22:40:00|31344.2|31254.2|31155.8|31065.8|31346.1|31256.1|31142.3|31052.3|1002
1654641900000|2022-06-07 22:45:00|31152.2|31062.2|30401.1|30311.1|31200.4|31110.4|30400|30310|1093
1654642200000|2022-06-07 22:50:00|30391.1|30301.1|31462.8|31372.8|31463.4|31373.4|30356.2|30266.2|1161
1654642500000|2022-06-07 22:55:00|31470.3|31380.3|31287.5|31197.5|31542.7|31452.7|31154.2|31064.2|1188
1654642800000|2022-06-07 23:00:00|31280.1|31190.1|31085.8|30995.8|31335.8|31245.8|30942.2|30852.2|1176
1654643100000|2022-06-07 23:05:00|31087.5|30997.5|31184.2|31094.2|31212.4|31122.4|31039.1|30949.1|1148
1654643400000|2022-06-07 23:10:00|31184.7|31094.7|31212.8|31122.8|31280.1|31190.1|31163.9|31073.9|1115
1654643700000|2022-06-07 23:15:00|31209.8|31119.8|31049.4|30959.4|31227.4|31137.4|30957.7|30867.7|1143
1654644000000|2022-06-07 23:20:00|31048.9|30958.9|31335.4|31245.4|31372.6|31282.6|31036.9|30946.9|1130
1654644300000|2022-06-07 23:25:00|31335.3|31245.3|31149.6|31059.6|31335.3|31245.3|31147.6|31057.6|1062
1654644600000|2022-06-07 23:30:00|31150.4|31060.4|31183.7|31093.7|31253.4|31163.4|31150.4|31060.4|1012
1654644900000|2022-06-07 23:35:00|31181.2|31091.2|31232.2|31142.2|31290.8|31200.8|31181|31091|978
1654645200000|2022-06-07 23:40:00|31232.3|31142.3|31328.6|31238.6|31400.8|31310.8|31231.7|31141.7|1116
1654645500000|2022-06-07 23:45:00|31328.1|31238.1|31253.5|31163.5|31382.2|31292.2|31253.2|31163.2|1042
1654645800000|2022-06-07 23:50:00|31252.5|31162.5|31198.2|31108.2|31312.5|31222.5|31187.5|31097.5|1080
1654646100000|2022-06-07 23:55:00|31197.1|31107.1|31149.7|31059.7|31206.8|31116.8|31121.8|31031.8|1006
1654646400000|2022-06-08 00:00:00|31150.4|31060.4|31198.7|31108.7|31238.9|31148.9|31113.1|31023.1|1027
1654646700000|2022-06-08 00:05:00|31199.4|31109.4|31129.8|31039.8|31199.4|31109.4|31077.2|30987.2|1044
1654647000000|2022-06-08 00:10:00|31130.6|31040.6|31279.5|31189.5|31285.4|31195.4|31102.6|31012.6|1057
1654647300000|2022-06-08 00:15:00|31279.9|31189.9|31182|31092|31313.4|31223.4|31177.8|31087.8|1048
1654647600000|2022-06-08 00:20:00|31182.2|31092.2|31242.8|31152.8|31310.2|31220.2|31160.6|31070.6|1007
1654647900000|2022-06-08 00:25:00|31243.3|31153.3|31302.9|31212.9|31306.5|31216.5|31232.4|31142.4|922
1654648200000|2022-06-08 00:30:00|31303.4|31213.4|31282.4|31192.4|31346.8|31256.8|31261|31171|1008
1654648500000|2022-06-08 00:35:00|31282.9|31192.9|31209.4|31119.4|31283|31193|31200.2|31110.2|981
1654648800000|2022-06-08 00:40:00|31209|31119|31182.4|31092.4|31232.8|31142.8|31179.8|31089.8|907
1654649100000|2022-06-08 00:45:00|31182.2|31092.2|31162.7|31072.7|31225.8|31135.8|31144.7|31054.7|918
1654649400000|2022-06-08 00:50:00|31158.1|31068.1|31209.5|31119.5|31218.2|31128.2|31152.6|31062.6|846
1654649700000|2022-06-08 00:55:00|31208.3|31118.3|31098.8|31008.8|31215.3|31125.3|31085.3|30995.3|1002
1654650000000|2022-06-08 01:00:00|31099.5|31009.5|30951.1|30861.1|31115.3|31025.3|30885.3|30795.3|1060
1654650300000|2022-06-08 01:05:00|30948.6|30858.6|30933.5|30843.5|30957.5|30867.5|30761.1|30671.1|1142
1654650600000|2022-06-08 01:10:00|30937.3|30847.3|31019.7|30929.7|31054.2|30964.2|30917.8|30827.8|1152
1654650900000|2022-06-08 01:15:00|31016.3|30926.3|30993.4|30903.4|31144.2|31054.2|30958.7|30868.7|1126
1654651200000|2022-06-08 01:20:00|30993.6|30903.6|31099.9|31009.9|31135.5|31045.5|30956.9|30866.9|1056
1654651500000|2022-06-08 01:25:00|31100.2|31010.2|31116.7|31026.7|31144.8|31054.8|31090.7|31000.7|1014
1654651800000|2022-06-08 01:30:00|31116.3|31026.3|31138.5|31048.5|31240|31150|31064.9|30974.9|1015
1654652100000|2022-06-08 01:35:00|31137.4|31047.4|31130.7|31040.7|31174|31084|31126.4|31036.4|973
1654652400000|2022-06-08 01:40:00|31130.3|31040.3|31136|31046|31150.5|31060.5|31047.6|30957.6|933
1654652700000|2022-06-08 01:45:00|31136.8|31046.8|31051.1|30961.1|31141.6|31051.6|31046|30956|853
1654653000000|2022-06-08 01:50:00|31050.1|30960.1|31134.8|31044.8|31149.1|31059.1|31049.9|30959.9|780
1654653300000|2022-06-08 01:55:00|31134.3|31044.3|31136.9|31046.9|31159.9|31069.9|31127.6|31037.6|791
1654653600000|2022-06-08 02:00:00|31137.3|31047.3|31175.7|31085.7|31180|31090|31129.6|31039.6|875
1654653900000|2022-06-08 02:05:00|31175.8|31085.8|31220|31130|31253.9|31163.9|31169.4|31079.4|965
1654654200000|2022-06-08 02:10:00|31219.9|31129.9|31156.8|31066.8|31236|31146|31156.8|31066.8|869
1654654500000|2022-06-08 02:15:00|31156.3|31066.3|31159|31069|31206.9|31116.9|31152|31062|813
1654654800000|2022-06-08 02:20:00|31158.7|31068.7|31115.8|31025.8|31163.9|31073.9|31088.5|30998.5|793
1654655100000|2022-06-08 02:25:00|31116.2|31026.2|31119|31029|31130.6|31040.6|31088.4|30998.4|778
1654655400000|2022-06-08 02:30:00|31118.9|31028.9|31169.5|31079.5|31174.7|31084.7|31115.5|31025.5|777
1654655700000|2022-06-08 02:35:00|31169.3|31079.3|31206|31116|31214.4|31124.4|31164.1|31074.1|769
1654656000000|2022-06-08 02:40:00|31206.5|31116.5|31095.7|31005.7|31207.2|31117.2|31070.1|30980.1|832
1654656300000|2022-06-08 02:45:00|31095.8|31005.8|31081.7|30991.7|31095.8|31005.8|31035.4|30945.4|740
1654656600000|2022-06-08 02:50:00|31081.2|30991.2|31003.1|30913.1|31108.9|31018.9|30999.1|30909.1|794
1654656900000|2022-06-08 02:55:00|31004.9|30914.9|30999.2|30909.2|31087.1|30997.1|30981.2|30891.2|827
1654657200000|2022-06-08 03:00:00|30999|30909|31043.7|30953.7|31044.8|30954.8|30989.8|30899.8|742
1654657500000|2022-06-08 03:05:00|31043.4|30953.4|30954.1|30864.1|31050.2|30960.2|30943.7|30853.7|717
1654657800000|2022-06-08 03:10:00|30953.9|30863.9|30928.9|30838.9|30953.9|30863.9|30870|30780|982
1654658100000|2022-06-08 03:15:00|30930.1|30840.1|30603.9|30513.9|30930.1|30840.1|30552.1|30462.1|1029
1654658400000|2022-06-08 03:20:00|30605.5|30515.5|30522.4|30432.4|30678.7|30588.7|30482.2|30392.2|1152
1654658700000|2022-06-08 03:25:00|30521.6|30431.6|30265.2|30175.2|30521.6|30431.6|30229.9|30139.9|1144
1654659000000|2022-06-08 03:30:00|30263.9|30173.9|29994.8|29904.8|30268.6|30178.6|29994.1|29904.1|1156
1654659300000|2022-06-08 03:35:00|30005.2|29915.2|29953.7|29863.7|30091.8|30001.8|29917.7|29827.7|1133
1654659600000|2022-06-08 03:40:00|29953.5|29863.5|29908.4|29818.4|29977.5|29887.5|29882.1|29792.1|1130
1654659900000|2022-06-08 03:45:00|29912.9|29822.9|30198.7|30108.7|30226.5|30136.5|29892|29802|1096
1654660200000|2022-06-08 03:50:00|30197.4|30107.4|29970.9|29880.9|30228.9|30138.9|29967.4|29877.4|1106
1654660500000|2022-06-08 03:55:00|29970.4|29880.4|30043.6|29953.6|30137.8|30047.8|29942.9|29852.9|1100
1654660800000|2022-06-08 04:00:00|30043.7|29953.7|29991.2|29901.2|30055.5|29965.5|29917.6|29827.6|1104
1654661100000|2022-06-08 04:05:00|29990.1|29900.1|30036.9|29946.9|30058.8|29968.8|29909.4|29819.4|1026
1654661400000|2022-06-08 04:10:00|30037.6|29947.6|30300|30210|30339.7|30249.7|30037.6|29947.6|1136
1654661700000|2022-06-08 04:15:00|30299.3|30209.3|30274.1|30184.1|30419.3|30329.3|30249.9|30159.9|1118
1654662000000|2022-06-08 04:20:00|30275.8|30185.8|30327.8|30237.8|30355.9|30265.9|30257.8|30167.8|1067
1654662300000|2022-06-08 04:25:00|30327.4|30237.4|30327.2|30237.2|30334.6|30244.6|30268.5|30178.5|978
1654662600000|2022-06-08 04:30:00|30326.9|30236.9|30225.6|30135.6|30349.2|30259.2|30215.7|30125.7|855
1654662900000|2022-06-08 04:35:00|30225.8|30135.8|30287.9|30197.9|30301.7|30211.7|30210.7|30120.7|851
1654663200000|2022-06-08 04:40:00|30287.2|30197.2|30331.5|30241.5|30345.9|30255.9|30274.6|30184.6|887
1654663500000|2022-06-08 04:45:00|30329|30239|30356.8|30266.8|30364.4|30274.4|30252.9|30162.9|954
1654663800000|2022-06-08 04:50:00|30357.1|30267.1|30273.4|30183.4|30383|30293|30264.8|30174.8|892
1654664100000|2022-06-08 04:55:00|30273.9|30183.9|30271.2|30181.2|30288.3|30198.3|30250.6|30160.6|794
1654664400000|2022-06-08 05:00:00|30270.9|30180.9|30318.7|30228.7|30320.6|30230.6|30239.5|30149.5|790
1654664700000|2022-06-08 05:05:00|30318.8|30228.8|30313|30223|30368|30278|30309|30219|775
1654665000000|2022-06-08 05:10:00|30314.3|30224.3|30320|30230|30369|30279|30306.4|30216.4|726
1654665300000|2022-06-08 05:15:00|30319.8|30229.8|30306.7|30216.7|30326.5|30236.5|30276.7|30186.7|639
1654665600000|2022-06-08 05:20:00|30300.6|30210.6|30304|30214|30347.5|30257.5|30283.3|30193.3|773
1654665900000|2022-06-08 05:25:00|30307.8|30217.8|30284.2|30194.2|30308.1|30218.1|30245|30155|815
1654666200000|2022-06-08 05:30:00|30283.5|30193.5|30357|30267|30367|30277|30274.4|30184.4|888
1654666500000|2022-06-08 05:35:00|30357.9|30267.9|30466.4|30376.4|30492.1|30402.1|30337.9|30247.9|697
1654666800000|2022-06-08 05:40:00|30467.4|30377.4|30567.2|30477.2|30650.7|30560.7|30443.1|30353.1|1100
1654667100000|2022-06-08 05:45:00|30568|30478|30527.9|30437.9|30667|30577|30510.7|30420.7|1033
1654667400000|2022-06-08 05:50:00|30528.4|30438.4|30573.8|30483.8|30581.4|30491.4|30519|30429|971
1654667700000|2022-06-08 05:55:00|30573.7|30483.7|30574.9|30484.9|30595.4|30505.4|30518|30428|839
1654668000000|2022-06-08 06:00:00|30572.2|30482.2|30669.6|30579.6|30700.8|30610.8|30540.8|30450.8|938
1654668300000|2022-06-08 06:05:00|30669.2|30579.2|30580.6|30490.6|30670.1|30580.1|30561.2|30471.2|883
1654668600000|2022-06-08 06:10:00|30580.7|30490.7|30513.6|30423.6|30582|30492|30513.5|30423.5|835
1654668900000|2022-06-08 06:15:00|30521.4|30431.4|30523|30433|30561.9|30471.9|30503.4|30413.4|902
1654669200000|2022-06-08 06:20:00|30523.2|30433.2|30520.1|30430.1|30581.9|30491.9|30494.7|30404.7|786
1654669500000|2022-06-08 06:25:00|30519.6|30429.6|30451|30361|30537.1|30447.1|30386.5|30296.5|923
1654669800000|2022-06-08 06:30:00|30452.9|30362.9|30447.8|30357.8|30512.6|30422.6|30418|30328|939
1654670100000|2022-06-08 06:35:00|30441.7|30351.7|30461.7|30371.7|30493.3|30403.3|30431.3|30341.3|860
1654670400000|2022-06-08 06:40:00|30461.4|30371.4|30477.7|30387.7|30489|30399|30441.7|30351.7|790
1654670700000|2022-06-08 06:45:00|30477.8|30387.8|30536.9|30446.9|30554.8|30464.8|30475.9|30385.9|799
1654671000000|2022-06-08 06:50:00|30535.2|30445.2|30464|30374|30552.9|30462.9|30453.9|30363.9|809
1654671300000|2022-06-08 06:55:00|30462.7|30372.7|30558.4|30468.4|30560.9|30470.9|30437.7|30347.7|857
1654671600000|2022-06-08 07:00:00|30560.8|30470.8|30513.4|30423.4|30568|30478|30482.2|30392.2|766
1654671900000|2022-06-08 07:05:00|30512.9|30422.9|30423.4|30333.4|30514.1|30424.1|30362.6|30272.6|912
1654672200000|2022-06-08 07:10:00|30424.1|30334.1|30476.3|30386.3|30479.3|30389.3|30389.5|30299.5|917
1654672500000|2022-06-08 07:15:00|30476.1|30386.1|30392.7|30302.7|30483.2|30393.2|30389.6|30299.6|929
1654672800000|2022-06-08 07:20:00|30390.6|30300.6|30396.5|30306.5|30415.2|30325.2|30343.4|30253.4|954
1654673100000|2022-06-08 07:25:00|30397.9|30307.9|30410.3|30320.3|30438.2|30348.2|30389.2|30299.2|915
1654673400000|2022-06-08 07:30:00|30410.7|30320.7|30426.1|30336.1|30449|30359|30409.4|30319.4|858
1654673700000|2022-06-08 07:35:00|30426.2|30336.2|30418.6|30328.6|30428.4|30338.4|30380.2|30290.2|804
1654674000000|2022-06-08 07:40:00|30418.4|30328.4|30517.5|30427.5|30518.4|30428.4|30418.4|30328.4|812
1654674300000|2022-06-08 07:45:00|30517.4|30427.4|30598.8|30508.8|30660.1|30570.1|30498.4|30408.4|980
1654674600000|2022-06-08 07:50:00|30598.7|30508.7|30570.7|30480.7|30598.7|30508.7|30533.8|30443.8|966
1654674900000|2022-06-08 07:55:00|30570.2|30480.2|30591.5|30501.5|30634.4|30544.4|30553|30463|850
1654675200000|2022-06-08 08:00:00|30588.7|30498.7|30637.5|30547.5|30641.5|30551.5|30575.9|30485.9|893
1654675500000|2022-06-08 08:05:00|30640.9|30550.9|30548.7|30458.7|30642|30552|30541.3|30451.3|840
1654675800000|2022-06-08 08:10:00|30543.9|30453.9|30536.2|30446.2|30577.6|30487.6|30509.8|30419.8|832
1654676100000|2022-06-08 08:15:00|30541.9|30451.9|30545.7|30455.7|30559.3|30469.3|30455.3|30365.3|963
1654676400000|2022-06-08 08:20:00|30549.1|30459.1|30579.4|30489.4|30593.1|30503.1|30545.1|30455.1|947
1654676700000|2022-06-08 08:25:00|30579.6|30489.6|30545.1|30455.1|30582.3|30492.3|30508.1|30418.1|873
1654677000000|2022-06-08 08:30:00|30544.3|30454.3|30519.1|30429.1|30590.9|30500.9|30512.3|30422.3|776
1654677300000|2022-06-08 08:35:00|30519.9|30429.9|30515.2|30425.2|30551.3|30461.3|30512.6|30422.6|811
1654677600000|2022-06-08 08:40:00|30515|30425|30551.6|30461.6|30565.6|30475.6|30467.5|30377.5|784
1654677900000|2022-06-08 08:45:00|30551.5|30461.5|30519.7|30429.7|30580.9|30490.9|30513.2|30423.2|866
1654678200000|2022-06-08 08:50:00|30521|30431|30512.6|30422.6|30530.6|30440.6|30485.3|30395.3|874
1654678500000|2022-06-08 08:55:00|30513.1|30423.1|30533.9|30443.9|30534.8|30444.8|30498.3|30408.3|712
1654678800000|2022-06-08 09:00:00|30533.4|30443.4|30447.6|30357.6|30540|30450|30446.6|30356.6|698
1654679100000|2022-06-08 09:05:00|30448.5|30358.5|30474.2|30384.2|30504|30414|30426.3|30336.3|902
1654679400000|2022-06-08 09:10:00|30467.9|30377.9|30475.4|30385.4|30489.6|30399.6|30423.2|30333.2|857
1654679700000|2022-06-08 09:15:00|30475.3|30385.3|30461.9|30371.9|30493.7|30403.7|30426.9|30336.9|778
1654680000000|2022-06-08 09:20:00|30463.9|30373.9|30415.2|30325.2|30476.4|30386.4|30405.4|30315.4|737
1654680300000|2022-06-08 09:25:00|30409.3|30319.3|30476.4|30386.4|30488.1|30398.1|30407.1|30317.1|792
1654680600000|2022-06-08 09:30:00|30475.5|30385.5|30595.2|30505.2|30600|30510|30438.5|30348.5|948
1654680900000|2022-06-08 09:35:00|30595.1|30505.1|30520.1|30430.1|30596.2|30506.2|30517.8|30427.8|859
1654681200000|2022-06-08 09:40:00|30517.6|30427.6|30557.7|30467.7|30575.7|30485.7|30514.2|30424.2|693
1654681500000|2022-06-08 09:45:00|30556.6|30466.6|30513|30423|30556.6|30466.6|30489.4|30399.4|814
1654681800000|2022-06-08 09:50:00|30513.1|30423.1|30497.4|30407.4|30519.7|30429.7|30456.8|30366.8|826
1654682100000|2022-06-08 09:55:00|30496.4|30406.4|30551.2|30461.2|30551.2|30461.2|30491.7|30401.7|697
1654682400000|2022-06-08 10:00:00|30552.9|30462.9|30492.5|30402.5|30559.3|30469.3|30471|30381|868
1654682700000|2022-06-08 10:05:00|30493.1|30403.1|30458|30368|30493.1|30403.1|30428.7|30338.7|917
1654683000000|2022-06-08 10:10:00|30457.8|30367.8|30441.5|30351.5|30471|30381|30427.6|30337.6|747
1654683300000|2022-06-08 10:15:00|30440.7|30350.7|30431.9|30341.9|30462.7|30372.7|30429.8|30339.8|812
1654683600000|2022-06-08 10:20:00|30432|30342|30460.5|30370.5|30473.3|30383.3|30426.1|30336.1|796
1654683900000|2022-06-08 10:25:00|30460.3|30370.3|30439.6|30349.6|30484.7|30394.7|30435.4|30345.4|707
1654684200000|2022-06-08 10:30:00|30446.1|30356.1|30450.7|30360.7|30458.3|30368.3|30428.8|30338.8|642
1654684500000|2022-06-08 10:35:00|30450.8|30360.8|30458|30368|30471.9|30381.9|30433.6|30343.6|703
1654684800000|2022-06-08 10:40:00|30455.2|30365.2|30456.7|30366.7|30474.7|30384.7|30451.4|30361.4|677
1654685100000|2022-06-08 10:45:00|30456.5|30366.5|30426.5|30336.5|30456.5|30366.5|30369|30279|839
1654685400000|2022-06-08 10:50:00|30426.7|30336.7|30445.8|30355.8|30459.9|30369.9|30387.6|30297.6|793
1654685700000|2022-06-08 10:55:00|30445|30355|30415.9|30325.9|30445.8|30355.8|30412.4|30322.4|729
1654686000000|2022-06-08 11:00:00|30415.4|30325.4|30414.6|30324.6|30428.1|30338.1|30370.7|30280.7|836
1654686300000|2022-06-08 11:05:00|30415.1|30325.1|30433.3|30343.3|30436.4|30346.4|30404.9|30314.9|828
1654686600000|2022-06-08 11:10:00|30433.8|30343.8|30456.9|30366.9|30474.6|30384.6|30421.9|30331.9|834
1654686900000|2022-06-08 11:15:00|30456.8|30366.8|30494|30404|30498|30408|30448.5|30358.5|889
1654687200000|2022-06-08 11:20:00|30494.1|30404.1|30427.1|30337.1|30497.8|30407.8|30408.8|30318.8|837
1654687500000|2022-06-08 11:25:00|30429|30339|30436.7|30346.7|30474.9|30384.9|30426.2|30336.2|869
1654687800000|2022-06-08 11:30:00|30436.1|30346.1|30512.9|30422.9|30528.9|30438.9|30427.3|30337.3|905
1654688100000|2022-06-08 11:35:00|30512.4|30422.4|30496.7|30406.7|30516.7|30426.7|30493.2|30403.2|792
1654688400000|2022-06-08 11:40:00|30496|30406|30512.7|30422.7|30517.2|30427.2|30461.8|30371.8|812
1654688700000|2022-06-08 11:45:00|30514.5|30424.5|30455|30365|30514.8|30424.8|30453.8|30363.8|874
1654689000000|2022-06-08 11:50:00|30454.9|30364.9|30446.6|30356.6|30489.2|30399.2|30443|30353|846
1654689300000|2022-06-08 11:55:00|30444.5|30354.5|30438.5|30348.5|30494.2|30404.2|30437.5|30347.5|790
1654689600000|2022-06-08 12:00:00|30439|30349|30425.9|30335.9|30450.9|30360.9|30398.2|30308.2|846
1654689900000|2022-06-08 12:05:00|30425.5|30335.5|30433.3|30343.3|30463.6|30373.6|30424.4|30334.4|813
1654690200000|2022-06-08 12:10:00|30434.1|30344.1|30462.8|30372.8|30476.1|30386.1|30434.1|30344.1|752
1654690500000|2022-06-08 12:15:00|30462.9|30372.9|30425.2|30335.2|30462.9|30372.9|30415.8|30325.8|781
1654690800000|2022-06-08 12:20:00|30425.3|30335.3|30359.3|30269.3|30463.9|30373.9|30344|30254|777
1654691100000|2022-06-08 12:25:00|30360.3|30270.3|30239.1|30149.1|30368.1|30278.1|30148|30058|1067
1654691400000|2022-06-08 12:30:00|30239.6|30149.6|30291.1|30201.1|30315.2|30225.2|30201.3|30111.3|1068
1654691700000|2022-06-08 12:35:00|30295.4|30205.4|30249|30159|30309.6|30219.6|30240.1|30150.1|954
1654692000000|2022-06-08 12:40:00|30249.5|30159.5|30235.5|30145.5|30266.4|30176.4|30183.1|30093.1|1003
1654692300000|2022-06-08 12:45:00|30235.3|30145.3|30241.7|30151.7|30259.1|30169.1|30210.3|30120.3|971
1654692600000|2022-06-08 12:50:00|30241.9|30151.9|30197.9|30107.9|30262.3|30172.3|30197.3|30107.3|898
1654692900000|2022-06-08 12:55:00|30196.3|30106.3|30164.5|30074.5|30234.4|30144.4|30163.3|30073.3|914
1654693200000|2022-06-08 13:00:00|30171.1|30081.1|30242.7|30152.7|30244.9|30154.9|30080.8|29990.8|1034
1654693500000|2022-06-08 13:05:00|30241.5|30151.5|30295.7|30205.7|30345.4|30255.4|30236.6|30146.6|968
1654693800000|2022-06-08 13:10:00|30295.8|30205.8|30329.7|30239.7|30352.2|30262.2|30258.3|30168.3|922
1654694100000|2022-06-08 13:15:00|30329.5|30239.5|30291.2|30201.2|30343.9|30253.9|30278.2|30188.2|917
1654694400000|2022-06-08 13:20:00|30293.2|30203.2|30297.8|30207.8|30311.9|30221.9|30279.3|30189.3|904
1654694700000|2022-06-08 13:25:00|30298|30208|30392.3|30302.3|30409.8|30319.8|30298|30208|1031
1654695000000|2022-06-08 13:30:00|30391.7|30301.7|30428.3|30338.3|30432.7|30342.7|30249.1|30159.1|1128
1654695300000|2022-06-08 13:35:00|30428.8|30338.8|30674|30584|30697|30607|30412.5|30322.5|1138
1654695600000|2022-06-08 13:40:00|30675.7|30585.7|30517.1|30427.1|30684|30594|30499.4|30409.4|1140
1654695900000|2022-06-08 13:45:00|30519|30429|30787.9|30697.9|30847.9|30757.9|30507.6|30417.6|1112
1654696200000|2022-06-08 13:50:00|30787.8|30697.8|30840.5|30750.5|30905.5|30815.5|30713.7|30623.7|1109
1654696500000|2022-06-08 13:55:00|30841.1|30751.1|30790.7|30700.7|30881.4|30791.4|30779.6|30689.6|1098
1654696800000|2022-06-08 14:00:00|30790.4|30700.4|30733.7|30643.7|30816.6|30726.6|30616.6|30526.6|1085
1654697100000|2022-06-08 14:05:00|30735.6|30645.6|30640.6|30550.6|30738|30648|30623.6|30533.6|1051
1654697400000|2022-06-08 14:10:00|30639.4|30549.4|30549.7|30459.7|30667.7|30577.7|30548.3|30458.3|1095
1654697700000|2022-06-08 14:15:00|30550.2|30460.2|30640.8|30550.8|30646.1|30556.1|30500.5|30410.5|1082
1654698000000|2022-06-08 14:20:00|30644.6|30554.6|30633.5|30543.5|30674.9|30584.9|30586.7|30496.7|1088
1654698300000|2022-06-08 14:25:00|30632.1|30542.1|30524.6|30434.6|30649.3|30559.3|30501.1|30411.1|1061
1654698600000|2022-06-08 14:30:00|30524.1|30434.1|30509.8|30419.8|30572.6|30482.6|30486.7|30396.7|1025
1654698900000|2022-06-08 14:35:00|30510.6|30420.6|30521|30431|30601.6|30511.6|30508.3|30418.3|1014
1654699200000|2022-06-08 14:40:00|30520.7|30430.7|30386.8|30296.8|30572.8|30482.8|30386.8|30296.8|1024
1654699500000|2022-06-08 14:45:00|30384.3|30294.3|30427.4|30337.4|30479.1|30389.1|30374.7|30284.7|1025
1654699800000|2022-06-08 14:50:00|30427.7|30337.7|30460.1|30370.1|30480.8|30390.8|30417.4|30327.4|983
1654700100000|2022-06-08 14:55:00|30458.9|30368.9|30448|30358|30461.3|30371.3|30400.3|30310.3|992
1654700400000|2022-06-08 15:00:00|30448.1|30358.1|30455|30365|30462.1|30372.1|30406.4|30316.4|994
1654700700000|2022-06-08 15:05:00|30456|30366|30515.7|30425.7|30538.6|30448.6|30452.5|30362.5|1013
1654701000000|2022-06-08 15:10:00|30515.4|30425.4|30567.7|30477.7|30576.2|30486.2|30499.5|30409.5|989
1654701300000|2022-06-08 15:15:00|30577.9|30487.9|30547.2|30457.2|30581.4|30491.4|30495.9|30405.9|963
1654701600000|2022-06-08 15:20:00|30547.3|30457.3|30531.2|30441.2|30555.2|30465.2|30502.2|30412.2|922
1654701900000|2022-06-08 15:25:00|30533|30443|30507.3|30417.3|30533.2|30443.2|30498.6|30408.6|907
1654702200000|2022-06-08 15:30:00|30507.1|30417.1|30532.3|30442.3|30549.2|30459.2|30472.2|30382.2|957
1654702500000|2022-06-08 15:35:00|30538.5|30448.5|30540.2|30450.2|30577.6|30487.6|30524.3|30434.3|964
1654702800000|2022-06-08 15:40:00|30539.9|30449.9|30423.2|30333.2|30572.9|30482.9|30417.4|30327.4|936
1654703100000|2022-06-08 15:45:00|30426.4|30336.4|30474.9|30384.9|30481.8|30391.8|30420.3|30330.3|1023
1654703400000|2022-06-08 15:50:00|30474.7|30384.7|30485.6|30395.6|30513.7|30423.7|30469|30379|927
1654703700000|2022-06-08 15:55:00|30485.7|30395.7|30497.9|30407.9|30506.7|30416.7|30462.1|30372.1|927
1654704000000|2022-06-08 16:00:00|30497.7|30407.7|30526.7|30436.7|30544.5|30454.5|30490.9|30400.9|941
1654704300000|2022-06-08 16:05:00|30527.5|30437.5|30530.6|30440.6|30531.6|30441.6|30455.6|30365.6|987
1654704600000|2022-06-08 16:10:00|30530.7|30440.7|30563.8|30473.8|30571.8|30481.8|30513.4|30423.4|876
1654704900000|2022-06-08 16:15:00|30563.9|30473.9|30563.9|30473.9|30566.2|30476.2|30524.2|30434.2|868
1654705200000|2022-06-08 16:20:00|30563.8|30473.8|30491.9|30401.9|30570.6|30480.6|30443.3|30353.3|989
1654705500000|2022-06-08 16:25:00|30492.8|30402.8|30460.1|30370.1|30500.4|30410.4|30404|30314|940
1654705800000|2022-06-08 16:30:00|30460.9|30370.9|30350.1|30260.1|30463.1|30373.1|30297.7|30207.7|988
1654706100000|2022-06-08 16:35:00|30349.8|30259.8|30311.4|30221.4|30386.5|30296.5|30306.5|30216.5|910
1654706400000|2022-06-08 16:40:00|30308.5|30218.5|30270.5|30180.5|30338.4|30248.4|30265.8|30175.8|963
1654706700000|2022-06-08 16:45:00|30269.5|30179.5|30355.5|30265.5|30362.7|30272.7|30249.2|30159.2|1010
1654707000000|2022-06-08 16:50:00|30355.3|30265.3|30332.2|30242.2|30360.5|30270.5|30325.4|30235.4|801
1654707300000|2022-06-08 16:55:00|30333.1|30243.1|30353.7|30263.7|30360.8|30270.8|30313.2|30223.2|836
1654707600000|2022-06-08 17:00:00|30353.4|30263.4|30322.2|30232.2|30358.2|30268.2|30319.9|30229.9|779
1654707900000|2022-06-08 17:05:00|30322.8|30232.8|30383.4|30293.4|30386.2|30296.2|30315.5|30225.5|860
1654708200000|2022-06-08 17:10:00|30383.5|30293.5|30378.7|30288.7|30408|30318|30364.3|30274.3|825
1654708500000|2022-06-08 17:15:00|30378.8|30288.8|30403.4|30313.4|30409.5|30319.5|30365.4|30275.4|902
1654708800000|2022-06-08 17:20:00|30403.2|30313.2|30459|30369|30465.5|30375.5|30382.7|30292.7|897
1654709100000|2022-06-08 17:25:00|30463.7|30373.7|30412.7|30322.7|30480.3|30390.3|30408.6|30318.6|881
1654709400000|2022-06-08 17:30:00|30409.9|30319.9|30386.9|30296.9|30413.8|30323.8|30376.5|30286.5|800
1654709700000|2022-06-08 17:35:00|30387.7|30297.7|30331.6|30241.6|30396.9|30306.9|30330.6|30240.6|718
1654710000000|2022-06-08 17:40:00|30333.5|30243.5|30397.9|30307.9|30402.2|30312.2|30328.2|30238.2|704
1654710300000|2022-06-08 17:45:00|30399.6|30309.6|30423.1|30333.1|30433.3|30343.3|30390.9|30300.9|708
1654710600000|2022-06-08 17:50:00|30426|30336|30411|30321|30427.4|30337.4|30392.6|30302.6|725
1654710900000|2022-06-08 17:55:00|30409.5|30319.5|30413.1|30323.1|30434.6|30344.6|30399|30309|619
1654711200000|2022-06-08 18:00:00|30413.6|30323.6|30396.8|30306.8|30446|30356|30396.8|30306.8|805
1654711500000|2022-06-08 18:05:00|30400.2|30310.2|30392.8|30302.8|30418.2|30328.2|30379.6|30289.6|771
1654711800000|2022-06-08 18:10:00|30393.3|30303.3|30359.1|30269.1|30393.3|30303.3|30345.2|30255.2|651
1654712100000|2022-06-08 18:15:00|30358.6|30268.6|30244.6|30154.6|30370.6|30280.6|30218.1|30128.1|860
1654712400000|2022-06-08 18:20:00|30242|30152|30253.8|30163.8|30292.6|30202.6|30207.8|30117.8|946
1654712700000|2022-06-08 18:25:00|30253|30163|30232.6|30142.6|30257.7|30167.7|30181.7|30091.7|922
1654713000000|2022-06-08 18:30:00|30233.4|30143.4|30046.1|29956.1|30247.3|30157.3|30046.1|29956.1|900
1654713300000|2022-06-08 18:35:00|30037.4|29947.4|30060.2|29970.2|30132.1|30042.1|29946.8|29856.8|1094
1654713600000|2022-06-08 18:40:00|30060.3|29970.3|30220.9|30130.9|30226.5|30136.5|30060.3|29970.3|1040
1654713900000|2022-06-08 18:45:00|30219.3|30129.3|30257.4|30167.4|30347.9|30257.9|30210.8|30120.8|1054
1654714200000|2022-06-08 18:50:00|30257|30167|30225|30135|30292.2|30202.2|30221.6|30131.6|930
1654714500000|2022-06-08 18:55:00|30224.8|30134.8|30256.8|30166.8|30267.5|30177.5|30221.3|30131.3|930
1654714800000|2022-06-08 19:00:00|30257|30167|30192.6|30102.6|30257.4|30167.4|30125.1|30035.1|1010
1654715100000|2022-06-08 19:05:00|30192.3|30102.3|30175.7|30085.7|30196.8|30106.8|30101.7|30011.7|1017
1654715400000|2022-06-08 19:10:00|30175.1|30085.1|30174.6|30084.6|30213.3|30123.3|30155.3|30065.3|958
1654715700000|2022-06-08 19:15:00|30176|30086|30150.5|30060.5|30182.5|30092.5|30111.8|30021.8|957
1654716000000|2022-06-08 19:20:00|30152.4|30062.4|30270.4|30180.4|30299.2|30209.2|30149.2|30059.2|1009
1654716300000|2022-06-08 19:25:00|30270.1|30180.1|30255.3|30165.3|30297.7|30207.7|30248.4|30158.4|974
1654716600000|2022-06-08 19:30:00|30255|30165|30286.3|30196.3|30332.1|30242.1|30249.9|30159.9|971
1654716900000|2022-06-08 19:35:00|30285.9|30195.9|30271.4|30181.4|30310.3|30220.3|30262.2|30172.2|950
1654717200000|2022-06-08 19:40:00|30270.6|30180.6|30266.1|30176.1|30286.3|30196.3|30251.7|30161.7|869
1654717500000|2022-06-08 19:45:00|30266.2|30176.2|30203.5|30113.5|30270.2|30180.2|30194.5|30104.5|846
1654717800000|2022-06-08 19:50:00|30202.5|30112.5|30236.9|30146.9|30294.8|30204.8|30202.5|30112.5|892
1654718100000|2022-06-08 19:55:00|30237.3|30147.3|30160.3|30070.3|30249.8|30159.8|30149.9|30059.9|898
1654718400000|2022-06-08 20:00:00|30158.7|30068.7|30174.9|30084.9|30187.4|30097.4|30131.5|30041.5|841
1654718700000|2022-06-08 20:05:00|30174.8|30084.8|30194.1|30104.1|30202.3|30112.3|30165.4|30075.4|727
1654719000000|2022-06-08 20:10:00|30194.2|30104.2|30200.2|30110.2|30210|30120|30146.1|30056.1|794
1654719300000|2022-06-08 20:15:00|30201|30111|30223.7|30133.7|30235.3|30145.3|30195.6|30105.6|758
1654719600000|2022-06-08 20:20:00|30220.5|30130.5|30206|30116|30234.2|30144.2|30206|30116|638
1654719900000|2022-06-08 20:25:00|30208.1|30118.1|30219.3|30129.3|30220.4|30130.4|30180.1|30090.1|742
1654720200000|2022-06-08 20:30:00|30219.2|30129.2|30241.1|30151.1|30256.6|30166.6|30217.4|30127.4|726
1654720500000|2022-06-08 20:35:00|30240.3|30150.3|30328.5|30238.5|30337.4|30247.4|30192.4|30102.4|821
1654720800000|2022-06-08 20:40:00|30329.4|30239.4|30280.8|30190.8|30331.9|30241.9|30271.8|30181.8|748
1654721100000|2022-06-08 20:45:00|30280.4|30190.4|30278.8|30188.8|30281.9|30191.9|30239.6|30149.6|751
1654721400000|2022-06-08 20:50:00|30278.9|30188.9|30250.2|30160.2|30278.9|30188.9|30221.9|30131.9|845
1654721700000|2022-06-08 20:55:00|30250.5|30160.5|30225.6|30135.6|30273|30183|30222.7|30132.7|852
1654722000000|2022-06-08 21:00:00|30225.7|30135.7|30356.2|30266.2|30381.8|30291.8|30223.8|30133.8|769
1654722300000|2022-06-08 21:05:00|30356.1|30266.1|30321.8|30231.8|30387.4|30297.4|30314.1|30224.1|700
1654722600000|2022-06-08 21:10:00|30322.3|30232.3|30292.2|30202.2|30323.4|30233.4|30279.4|30189.4|788
1654722900000|2022-06-08 21:15:00|30292.5|30202.5|30325.2|30235.2|30326.7|30236.7|30290.3|30200.3|733
1654723200000|2022-06-08 21:20:00|30324.9|30234.9|30351.1|30261.1|30351.6|30261.6|30319.6|30229.6|678
1654723500000|2022-06-08 21:25:00|30351.7|30261.7|30327.8|30237.8|30360.2|30270.2|30319.8|30229.8|716
1654723800000|2022-06-08 21:30:00|30328.1|30238.1|30348.9|30258.9|30350.6|30260.6|30317.9|30227.9|547
1654724100000|2022-06-08 21:35:00|30350.2|30260.2|30335.1|30245.1|30356.5|30266.5|30321.5|30231.5|689
1654724400000|2022-06-08 21:40:00|30335.2|30245.2|30364.2|30274.2|30366.6|30276.6|30333|30243|585
1654724700000|2022-06-08 21:45:00|30364.3|30274.3|30328|30238|30366.2|30276.2|30319.3|30229.3|509
1654725000000|2022-06-08 21:50:00|30328.5|30238.5|30371.3|30281.3|30376|30286|30324.2|30234.2|667
1654725300000|2022-06-08 21:55:00|30372.8|30282.8|30439.4|30349.4|30512.8|30422.8|30355|30265|839
1654725600000|2022-06-08 22:00:00|30439.5|30349.5|30385.8|30295.8|30477.6|30387.6|30382|30292|898
1654725900000|2022-06-08 22:05:00|30383.9|30293.9|30410.2|30320.2|30427.8|30337.8|30373.5|30283.5|628
1654726200000|2022-06-08 22:10:00|30410.7|30320.7|30364.4|30274.4|30419.9|30329.9|30359.7|30269.7|613
1654726500000|2022-06-08 22:15:00|30364.1|30274.1|30352.2|30262.2|30365.2|30275.2|30323.6|30233.6|755
1654726800000|2022-06-08 22:20:00|30352.3|30262.3|30347.7|30257.7|30368.1|30278.1|30342.6|30252.6|707
1654727100000|2022-06-08 22:25:00|30346.5|30256.5|30350.8|30260.8|30371.5|30281.5|30335.7|30245.7|660
1654727400000|2022-06-08 22:30:00|30350|30260|30360.1|30270.1|30392.3|30302.3|30347.5|30257.5|706
1654727700000|2022-06-08 22:35:00|30360|30270|30326.4|30236.4|30363.2|30273.2|30326.4|30236.4|715
1654728000000|2022-06-08 22:40:00|30331.1|30241.1|30369.5|30279.5|30371.1|30281.1|30308.9|30218.9|744
1654728300000|2022-06-08 22:45:00|30369.8|30279.8|30390.9|30300.9|30416.8|30326.8|30365|30275|745
1654728600000|2022-06-08 22:50:00|30393.9|30303.9|30343.6|30253.6|30395.1|30305.1|30327.6|30237.6|825
1654728900000|2022-06-08 22:55:00|30343.7|30253.7|30330.2|30240.2|30343.7|30253.7|30320|30230|740
1654729200000|2022-06-08 23:00:00|30330.4|30240.4|30322.7|30232.7|30349.6|30259.6|30316.3|30226.3|720
1654729500000|2022-06-08 23:05:00|30323.4|30233.4|30339.8|30249.8|30346.2|30256.2|30312.8|30222.8|657
1654729800000|2022-06-08 23:10:00|30339.7|30249.7|30331|30241|30350.3|30260.3|30312|30222|763
1654730100000|2022-06-08 23:15:00|30330.9|30240.9|30324.3|30234.3|30335|30245|30315.4|30225.4|701
1654730400000|2022-06-08 23:20:00|30324.2|30234.2|30365|30275|30387|30297|30318.6|30228.6|727
1654730700000|2022-06-08 23:25:00|30363.7|30273.7|30309.8|30219.8|30366.6|30276.6|30256.3|30166.3|841
1654731000000|2022-06-08 23:30:00|30311.2|30221.2|30353.6|30263.6|30375.4|30285.4|30284|30194|786
1654731300000|2022-06-08 23:35:00|30355.9|30265.9|30288.8|30198.8|30361.6|30271.6|30257|30167|800
1654731600000|2022-06-08 23:40:00|30288.7|30198.7|30231.7|30141.7|30311.3|30221.3|30231.4|30141.4|869
1654731900000|2022-06-08 23:45:00|30232.2|30142.2|30269.5|30179.5|30286.3|30196.3|30209.7|30119.7|844
1654732200000|2022-06-08 23:50:00|30269.4|30179.4|30229.9|30139.9|30270.2|30180.2|30209.3|30119.3|851
1654732500000|2022-06-08 23:55:00|30230|30140|30226.4|30136.4|30240.1|30150.1|30213|30123|805
1654732800000|2022-06-09 00:00:00|30225.6|30135.6|30194.6|30104.6|30261.2|30171.2|30180|30090|898
1654733100000|2022-06-09 00:05:00|30182.9|30092.9|30142.1|30052.1|30220.4|30130.4|30137.1|30047.1|800
1654733400000|2022-06-09 00:10:00|30144.9|30054.9|30213.7|30123.7|30224.9|30134.9|30144.9|30054.9|845
1654733700000|2022-06-09 00:15:00|30213.6|30123.6|30171.9|30081.9|30214.7|30124.7|30128.6|30038.6|946
1654734000000|2022-06-09 00:20:00|30172.6|30082.6|30156.3|30066.3|30180.5|30090.5|30139.1|30049.1|934
1654734300000|2022-06-09 00:25:00|30155.1|30065.1|30158.8|30068.8|30169.6|30079.6|30124.5|30034.5|770
1654734600000|2022-06-09 00:30:00|30157.9|30067.9|30107|30017|30164.8|30074.8|30094.7|30004.7|923
1654734900000|2022-06-09 00:35:00|30106.9|30016.9|30169.6|30079.6|30180.2|30090.2|30104.7|30014.7|955
1654735200000|2022-06-09 00:40:00|30169|30079|30180.2|30090.2|30186.4|30096.4|30115.6|30025.6|782
1654735500000|2022-06-09 00:45:00|30179.6|30089.6|30261.2|30171.2|30290.7|30200.7|30178.6|30088.6|994
1654735800000|2022-06-09 00:50:00|30261.4|30171.4|30267.7|30177.7|30291.1|30201.1|30240.8|30150.8|899
1654736100000|2022-06-09 00:55:00|30267.4|30177.4|30242.5|30152.5|30281.9|30191.9|30238.7|30148.7|853
1654736400000|2022-06-09 01:00:00|30240.8|30150.8|30299.5|30209.5|30303.6|30213.6|30234|30144|880
1654736700000|2022-06-09 01:05:00|30299.7|30209.7|30331.2|30241.2|30340|30250|30278.1|30188.1|905
1654737000000|2022-06-09 01:10:00|30331.5|30241.5|30278.8|30188.8|30345.5|30255.5|30275.3|30185.3|838
1654737300000|2022-06-09 01:15:00|30278.7|30188.7|30309.6|30219.6|30323.4|30233.4|30278.7|30188.7|813
1654737600000|2022-06-09 01:20:00|30309.5|30219.5|30299.8|30209.8|30320.2|30230.2|30299.5|30209.5|821
1654737900000|2022-06-09 01:25:00|30300|30210|30301|30211|30311.6|30221.6|30278.5|30188.5|661
1654738200000|2022-06-09 01:30:00|30300.3|30210.3|30316.5|30226.5|30316.7|30226.7|30278.7|30188.7|613
1654738500000|2022-06-09 01:35:00|30315.5|30225.5|30257.3|30167.3|30339|30249|30257.3|30167.3|690
1654738800000|2022-06-09 01:40:00|30261.7|30171.7|30271|30181|30285.3|30195.3|30259|30169|602
1654739100000|2022-06-09 01:45:00|30270.4|30180.4|30192.6|30102.6|30271|30181|30181.3|30091.3|832
1654739400000|2022-06-09 01:50:00|30193.8|30103.8|30190.7|30100.7|30203.5|30113.5|30147.8|30057.8|771
1654739700000|2022-06-09 01:55:00|30190|30100|30117.9|30027.9|30193.5|30103.5|30117.9|30027.9|578
1654740000000|2022-06-09 02:00:00|30117.8|30027.8|30148.8|30058.8|30150.5|30060.5|30103.7|30013.7|846
1654740300000|2022-06-09 02:05:00|30149.2|30059.2|30163.9|30073.9|30167|30077|30141.6|30051.6|704
1654740600000|2022-06-09 02:10:00|30164|30074|30179.3|30089.3|30190.6|30100.6|30131.3|30041.3|716
1654740900000|2022-06-09 02:15:00|30179.4|30089.4|30191.7|30101.7|30196.5|30106.5|30163.1|30073.1|779
1654741200000|2022-06-09 02:20:00|30191.4|30101.4|30206.4|30116.4|30208.5|30118.5|30175.9|30085.9|675
1654741500000|2022-06-09 02:25:00|30206.8|30116.8|30205.6|30115.6|30220.4|30130.4|30191.2|30101.2|695
1654741800000|2022-06-09 02:30:00|30206.7|30116.7|30214.6|30124.6|30231.5|30141.5|30197.5|30107.5|712
1654742100000|2022-06-09 02:35:00|30214.7|30124.7|30191.1|30101.1|30217.7|30127.7|30178.6|30088.6|666
1654742400000|2022-06-09 02:40:00|30191.6|30101.6|30211.7|30121.7|30217.8|30127.8|30176.8|30086.8|548
1654742700000|2022-06-09 02:45:00|30211.9|30121.9|30221.6|30131.6|30225.7|30135.7|30197.5|30107.5|652
1654743000000|2022-06-09 02:50:00|30221.8|30131.8|30200.9|30110.9|30227.3|30137.3|30178|30088|658
1654743300000|2022-06-09 02:55:00|30201.3|30111.3|30224.5|30134.5|30226.2|30136.2|30200.6|30110.6|631
1654743600000|2022-06-09 03:00:00|30225|30135|30268.5|30178.5|30274.5|30184.5|30212.3|30122.3|721
1654743900000|2022-06-09 03:05:00|30269.1|30179.1|30250|30160|30289.4|30199.4|30249|30159|736
1654744200000|2022-06-09 03:10:00|30249.5|30159.5|30239.9|30149.9|30256.6|30166.6|30236|30146|588
1654744500000|2022-06-09 03:15:00|30242.4|30152.4|30228.2|30138.2|30245.4|30155.4|30210.7|30120.7|671
1654744800000|2022-06-09 03:20:00|30228.4|30138.4|30275.4|30185.4|30289.1|30199.1|30222.6|30132.6|689
1654745100000|2022-06-09 03:25:00|30276.4|30186.4|30281.9|30191.9|30286.5|30196.5|30255.3|30165.3|709
1654745400000|2022-06-09 03:30:00|30279.9|30189.9|30263.2|30173.2|30284.4|30194.4|30263.2|30173.2|533
1654745700000|2022-06-09 03:35:00|30264.2|30174.2|30292.1|30202.1|30297.3|30207.3|30252.4|30162.4|601
1654746000000|2022-06-09 03:40:00|30291.9|30201.9|30294.1|30204.1|30294.7|30204.7|30271.1|30181.1|639
1654746300000|2022-06-09 03:45:00|30294|30204|30286.8|30196.8|30294|30204|30275|30185|640
1654746600000|2022-06-09 03:50:00|30286.4|30196.4|30301.8|30211.8|30304.7|30214.7|30285.5|30195.5|585
1654746900000|2022-06-09 03:55:00|30301.7|30211.7|30315|30225|30324.5|30234.5|30299.3|30209.3|786
1654747200000|2022-06-09 04:00:00|30315.7|30225.7|30304.3|30214.3|30324.2|30234.2|30302.2|30212.2|599
1654747500000|2022-06-09 04:05:00|30304.5|30214.5|30296.4|30206.4|30306.8|30216.8|30287.4|30197.4|598
1654747800000|2022-06-09 04:10:00|30294.7|30204.7|30290.9|30200.9|30304.4|30214.4|30290|30200|611
1654748100000|2022-06-09 04:15:00|30290.4|30200.4|30272.3|30182.3|30297.9|30207.9|30263.5|30173.5|673
1654748400000|2022-06-09 04:20:00|30272.4|30182.4|30281.4|30191.4|30289.9|30199.9|30264.1|30174.1|612
1654748700000|2022-06-09 04:25:00|30280.1|30190.1|30304.6|30214.6|30316.6|30226.6|30280.1|30190.1|697
1654749000000|2022-06-09 04:30:00|30305.2|30215.2|30291.9|30201.9|30309.3|30219.3|30283.3|30193.3|518
1654749300000|2022-06-09 04:35:00|30292.2|30202.2|30286|30196|30294.8|30204.8|30282.8|30192.8|444
1654749600000|2022-06-09 04:40:00|30285.8|30195.8|30295.5|30205.5|30296.3|30206.3|30270.7|30180.7|528
1654749900000|2022-06-09 04:45:00|30295.6|30205.6|30272.9|30182.9|30296|30206|30267.1|30177.1|578
1654750200000|2022-06-09 04:50:00|30274.6|30184.6|30289|30199|30294.8|30204.8|30264.5|30174.5|604
1654750500000|2022-06-09 04:55:00|30287.3|30197.3|30294.1|30204.1|30295.7|30205.7|30273.9|30183.9|589
1654750800000|2022-06-09 05:00:00|30294.2|30204.2|30283.3|30193.3|30302.2|30212.2|30274|30184|631
1654751100000|2022-06-09 05:05:00|30283.2|30193.2|30399.6|30309.6|30414.6|30324.6|30276.7|30186.7|810
1654751400000|2022-06-09 05:10:00|30400.8|30310.8|30339.2|30249.2|30474.9|30384.9|30336.9|30246.9|855
1654751700000|2022-06-09 05:15:00|30340.5|30250.5|30360.8|30270.8|30378.1|30288.1|30339.2|30249.2|834
1654752000000|2022-06-09 05:20:00|30360.9|30270.9|30392.1|30302.1|30394.9|30304.9|30354|30264|838
1654752300000|2022-06-09 05:25:00|30392.3|30302.3|30399.6|30309.6|30419.9|30329.9|30389.7|30299.7|816
1654752600000|2022-06-09 05:30:00|30401|30311|30378.8|30288.8|30408.4|30318.4|30364.5|30274.5|764
1654752900000|2022-06-09 05:35:00|30377.7|30287.7|30387.9|30297.9|30393.1|30303.1|30369.5|30279.5|683
1654753200000|2022-06-09 05:40:00|30390.2|30300.2|30380.1|30290.1|30416.5|30326.5|30369.2|30279.2|699
1654753500000|2022-06-09 05:45:00|30380.2|30290.2|30366.2|30276.2|30390|30300|30349.2|30259.2|672
1654753800000|2022-06-09 05:50:00|30366.1|30276.1|30357.2|30267.2|30393.2|30303.2|30354.2|30264.2|715
1654754100000|2022-06-09 05:55:00|30356.8|30266.8|30341.1|30251.1|30363.1|30273.1|30337.6|30247.6|738
1654754400000|2022-06-09 06:00:00|30338.9|30248.9|30362|30272|30365.6|30275.6|30338.9|30248.9|815
1654754700000|2022-06-09 06:05:00|30361|30271|30349.2|30259.2|30361.8|30271.8|30331.3|30241.3|704
1654755000000|2022-06-09 06:10:00|30348.6|30258.6|30365.8|30275.8|30367.7|30277.7|30348.1|30258.1|739
1654755300000|2022-06-09 06:15:00|30366.1|30276.1|30354.9|30264.9|30367.4|30277.4|30347.5|30257.5|683
1654755600000|2022-06-09 06:20:00|30355.1|30265.1|30334.1|30244.1|30357.8|30267.8|30326.9|30236.9|810
1654755900000|2022-06-09 06:25:00|30334.2|30244.2|30340.3|30250.3|30346|30256|30330.4|30240.4|677
1654756200000|2022-06-09 06:30:00|30340.4|30250.4|30323.4|30233.4|30345.6|30255.6|30317.8|30227.8|699
1654756500000|2022-06-09 06:35:00|30323.3|30233.3|30322.7|30232.7|30339.1|30249.1|30318.3|30228.3|642
1654756800000|2022-06-09 06:40:00|30322.5|30232.5|30315.7|30225.7|30325.8|30235.8|30307|30217|611
1654757100000|2022-06-09 06:45:00|30317.6|30227.6|30328.7|30238.7|30336.6|30246.6|30314.4|30224.4|738
1654757400000|2022-06-09 06:50:00|30329.3|30239.3|30372|30282|30376.6|30286.6|30324.4|30234.4|685
1654757700000|2022-06-09 06:55:00|30372.1|30282.1|30363.1|30273.1|30373.6|30283.6|30362.1|30272.1|614
1654758000000|2022-06-09 07:00:00|30362.5|30272.5|30366.7|30276.7|30375.5|30285.5|30347|30257|790
1654758300000|2022-06-09 07:05:00|30367|30277|30383.4|30293.4|30393.9|30303.9|30357|30267|752
1654758600000|2022-06-09 07:10:00|30385.2|30295.2|30379.1|30289.1|30404.4|30314.4|30378|30288|786
1654758900000|2022-06-09 07:15:00|30379.2|30289.2|30393.8|30303.8|30410|30320|30354.8|30264.8|780
1654759200000|2022-06-09 07:20:00|30393.7|30303.7|30401.9|30311.9|30414.7|30324.7|30392.5|30302.5|739
1654759500000|2022-06-09 07:25:00|30401.2|30311.2|30438.1|30348.1|30441.1|30351.1|30395.1|30305.1|801
1654759800000|2022-06-09 07:30:00|30436|30346|30374|30284|30442.4|30352.4|30368.9|30278.9|678
1654760100000|2022-06-09 07:35:00|30374.2|30284.2|30384.5|30294.5|30386.4|30296.4|30362|30272|765
1654760400000|2022-06-09 07:40:00|30384.6|30294.6|30401.1|30311.1|30406.8|30316.8|30375.2|30285.2|678
1654760700000|2022-06-09 07:45:00|30401.3|30311.3|30470.2|30380.2|30500.4|30410.4|30390.7|30300.7|837
1654761000000|2022-06-09 07:50:00|30470.6|30380.6|30473.7|30383.7|30507.6|30417.6|30464.5|30374.5|775
1654761300000|2022-06-09 07:55:00|30472.3|30382.3|30511|30421|30514.8|30424.8|30467.2|30377.2|871
1654761600000|2022-06-09 08:00:00|30510.6|30420.6|30483.7|30393.7|30583|30493|30480.6|30390.6|1043
1654761900000|2022-06-09 08:05:00|30484.7|30394.7|30452.2|30362.2|30502.7|30412.7|30435|30345|963
1654762200000|2022-06-09 08:10:00|30452.5|30362.5|30414.2|30324.2|30453.4|30363.4|30407.1|30317.1|749
1654762500000|2022-06-09 08:15:00|30416.1|30326.1|30429.5|30339.5|30440.3|30350.3|30383.9|30293.9|841
1654762800000|2022-06-09 08:20:00|30430.1|30340.1|30466.4|30376.4|30472.1|30382.1|30427.4|30337.4|767
1654763100000|2022-06-09 08:25:00|30465|30375|30456.1|30366.1|30476|30386|30443.8|30353.8|727
1654763400000|2022-06-09 08:30:00|30457.2|30367.2|30506.6|30416.6|30507.7|30417.7|30435.8|30345.8|809
1654763700000|2022-06-09 08:35:00|30507.4|30417.4|30457|30367|30522.4|30432.4|30456.4|30366.4|785
1654764000000|2022-06-09 08:40:00|30457.8|30367.8|30444.6|30354.6|30458.4|30368.4|30422.8|30332.8|731
1654764300000|2022-06-09 08:45:00|30441|30351|30527.2|30437.2|30550.1|30460.1|30434.2|30344.2|707
1654764600000|2022-06-09 08:50:00|30527.1|30437.1|30517.1|30427.1|30566.4|30476.4|30509.2|30419.2|929
1654764900000|2022-06-09 08:55:00|30518.4|30428.4|30532.9|30442.9|30569.8|30479.8|30515.4|30425.4|826
1654765200000|2022-06-09 09:00:00|30533.2|30443.2|30517.4|30427.4|30552.9|30462.9|30503.1|30413.1|796
1654765500000|2022-06-09 09:05:00|30517|30427|30528.7|30438.7|30547.6|30457.6|30507.8|30417.8|726
1654765800000|2022-06-09 09:10:00|30528.6|30438.6|30536.9|30446.9|30548.4|30458.4|30524.3|30434.3|762
1654766100000|2022-06-09 09:15:00|30538|30448|30512.8|30422.8|30544|30454|30507.5|30417.5|650
1654766400000|2022-06-09 09:20:00|30513|30423|30549.7|30459.7|30559.4|30469.4|30508.4|30418.4|784
1654766700000|2022-06-09 09:25:00|30548.6|30458.6|30607.8|30517.8|30626.5|30536.5|30548.3|30458.3|707
1654767000000|2022-06-09 09:30:00|30606|30516|30678.6|30588.6|30682.9|30592.9|30586.9|30496.9|982
1654767300000|2022-06-09 09:35:00|30676.8|30586.8|30616.3|30526.3|30724.7|30634.7|30615.5|30525.5|953
1654767600000|2022-06-09 09:40:00|30615.8|30525.8|30612.4|30522.4|30645.9|30555.9|30604.5|30514.5|913
1654767900000|2022-06-09 09:45:00|30612.7|30522.7|30626.4|30536.4|30647.5|30557.5|30607.9|30517.9|723
1654768200000|2022-06-09 09:50:00|30626|30536|30576.6|30486.6|30647|30557|30567.2|30477.2|770
1654768500000|2022-06-09 09:55:00|30575.8|30485.8|30574.4|30484.4|30592.3|30502.3|30516.1|30426.1|888
1654768800000|2022-06-09 10:00:00|30574.3|30484.3|30576.7|30486.7|30596.4|30506.4|30544.3|30454.3|870
1654769100000|2022-06-09 10:05:00|30576.6|30486.6|30550.1|30460.1|30591.4|30501.4|30548.6|30458.6|674
1654769400000|2022-06-09 10:10:00|30551.3|30461.3|30560|30470|30563.9|30473.9|30524.7|30434.7|851
1654769700000|2022-06-09 10:15:00|30560.5|30470.5|30587.9|30497.9|30588.4|30498.4|30554.8|30464.8|740
1654770000000|2022-06-09 10:20:00|30588.9|30498.9|30599.7|30509.7|30601.2|30511.2|30566.2|30476.2|769
1654770300000|2022-06-09 10:25:00|30600.3|30510.3|30611.4|30521.4|30611.6|30521.6|30566.3|30476.3|753
1654770600000|2022-06-09 10:30:00|30610.7|30520.7|30563.6|30473.6|30625.2|30535.2|30538.8|30448.8|803
1654770900000|2022-06-09 10:35:00|30563.3|30473.3|30570.3|30480.3|30574.3|30484.3|30539.6|30449.6|772
1654771200000|2022-06-09 10:40:00|30569.9|30479.9|30573.7|30483.7|30585.1|30495.1|30555.1|30465.1|715
1654771500000|2022-06-09 10:45:00|30573.3|30483.3|30525.3|30435.3|30583.4|30493.4|30523.3|30433.3|792
1654771800000|2022-06-09 10:50:00|30525.5|30435.5|30522.3|30432.3|30559.1|30469.1|30517.6|30427.6|820
1654772100000|2022-06-09 10:55:00|30521.5|30431.5|30454.4|30364.4|30521.5|30431.5|30412.2|30322.2|973
1654772400000|2022-06-09 11:00:00|30453.6|30363.6|30417.7|30327.7|30456.4|30366.4|30396.3|30306.3|903
1654772700000|2022-06-09 11:05:00|30417.8|30327.8|30452.1|30362.1|30470.7|30380.7|30394.9|30304.9|813
1654773000000|2022-06-09 11:10:00|30452.2|30362.2|30457.7|30367.7|30470|30380|30445|30355|660
1654773300000|2022-06-09 11:15:00|30458|30368|30414.5|30324.5|30458|30368|30401.1|30311.1|799
1654773600000|2022-06-09 11:20:00|30414.4|30324.4|30446.7|30356.7|30467.5|30377.5|30402.9|30312.9|851
1654773900000|2022-06-09 11:25:00|30445.9|30355.9|30438.9|30348.9|30450.2|30360.2|30412.5|30322.5|746
1654774200000|2022-06-09 11:30:00|30442.7|30352.7|30405.3|30315.3|30447.3|30357.3|30404.5|30314.5|849
1654774500000|2022-06-09 11:35:00|30405|30315|30418.8|30328.8|30434|30344|30403.8|30313.8|710
1654774800000|2022-06-09 11:40:00|30418.9|30328.9|30403.4|30313.4|30422.3|30332.3|30359.5|30269.5|914
1654775100000|2022-06-09 11:45:00|30404.1|30314.1|30327.6|30237.6|30455.8|30365.8|30326.7|30236.7|965
1654775400000|2022-06-09 11:50:00|30327|30237|30365.1|30275.1|30383.8|30293.8|30324.1|30234.1|910
1654775700000|2022-06-09 11:55:00|30368.4|30278.4|30317.7|30227.7|30368.4|30278.4|30292.9|30202.9|1030
1654776000000|2022-06-09 12:00:00|30318.2|30228.2|30366.6|30276.6|30378.4|30288.4|30305.8|30215.8|977
1654776300000|2022-06-09 12:05:00|30365.9|30275.9|30356|30266|30389.6|30299.6|30348.4|30258.4|829
1654776600000|2022-06-09 12:10:00|30355.8|30265.8|30317.3|30227.3|30365.6|30275.6|30291.1|30201.1|919
1654776900000|2022-06-09 12:15:00|30318.5|30228.5|30168|30078|30319.7|30229.7|30140.6|30050.6|1070
1654777200000|2022-06-09 12:20:00|30168.2|30078.2|30111.8|30021.8|30208.7|30118.7|30063.7|29973.7|1110
1654777500000|2022-06-09 12:25:00|30110.9|30020.9|30246.4|30156.4|30253.8|30163.8|30101.2|30011.2|1064
1654777800000|2022-06-09 12:30:00|30247.7|30157.7|30130.5|30040.5|30248.2|30158.2|30107.7|30017.7|1091
1654778100000|2022-06-09 12:35:00|30129.1|30039.1|30145.3|30055.3|30166.5|30076.5|30076.2|29986.2|1073
1654778400000|2022-06-09 12:40:00|30142.4|30052.4|30105.1|30015.1|30159.2|30069.2|30104.7|30014.7|993
1654778700000|2022-06-09 12:45:00|30105.7|30015.7|30162.5|30072.5|30181.7|30091.7|30102.8|30012.8|996
1654779000000|2022-06-09 12:50:00|30162.8|30072.8|30115.7|30025.7|30169.6|30079.6|30096|30006|958
1654779300000|2022-06-09 12:55:00|30115.8|30025.8|30129.9|30039.9|30149.2|30059.2|30102.9|30012.9|914
1654779600000|2022-06-09 13:00:00|30130.1|30040.1|30138.9|30048.9|30143.6|30053.6|30113.5|30023.5|908
1654779900000|2022-06-09 13:05:00|30139.5|30049.5|30089.5|29999.5|30140|30050|30089.1|29999.1|839
1654780200000|2022-06-09 13:10:00|30089.2|29999.2|30182.3|30092.3|30219|30129|30089.2|29999.2|901
1654780500000|2022-06-09 13:15:00|30181.9|30091.9|30190|30100|30242.6|30152.6|30168.6|30078.6|979
1654780800000|2022-06-09 13:20:00|30190.5|30100.5|30175.5|30085.5|30197.1|30107.1|30164.5|30074.5|929
1654781100000|2022-06-09 13:25:00|30176.7|30086.7|30164.7|30074.7|30195.4|30105.4|30159.2|30069.2|880
1654781400000|2022-06-09 13:30:00|30164.5|30074.5|30260.7|30170.7|30276|30186|30099.2|30009.2|1092
1654781700000|2022-06-09 13:35:00|30259.7|30169.7|30081.1|29991.1|30286.1|30196.1|30080.1|29990.1|1078
1654782000000|2022-06-09 13:40:00|30080.2|29990.2|30026.3|29936.3|30137.5|30047.5|29969.6|29879.6|1114
1654782300000|2022-06-09 13:45:00|30024.1|29934.1|30161.2|30071.2|30193.1|30103.1|30020.5|29930.5|1104
1654782600000|2022-06-09 13:50:00|30160.2|30070.2|30202.2|30112.2|30241|30151|30148.5|30058.5|1099
1654782900000|2022-06-09 13:55:00|30196.6|30106.6|30181|30091|30251.7|30161.7|30130.7|30040.7|1043
1654783200000|2022-06-09 14:00:00|30183|30093|30224|30134|30254.7|30164.7|30170.6|30080.6|1032
1654783500000|2022-06-09 14:05:00|30228.1|30138.1|30103.9|30013.9|30229.3|30139.3|30099.5|30009.5|1037
1654783800000|2022-06-09 14:10:00|30103.6|30013.6|30197|30107|30197|30107|30086.5|29996.5|1054
1654784100000|2022-06-09 14:15:00|30195.8|30105.8|30202|30112|30279.8|30189.8|30181.1|30091.1|1062
1654784400000|2022-06-09 14:20:00|30203.3|30113.3|30247.3|30157.3|30248.5|30158.5|30193.5|30103.5|1008
1654784700000|2022-06-09 14:25:00|30245.6|30155.6|30278.7|30188.7|30278.8|30188.8|30241.6|30151.6|959
1654785000000|2022-06-09 14:30:00|30279.2|30189.2|30267.5|30177.5|30296.1|30206.1|30231.2|30141.2|947
1654785300000|2022-06-09 14:35:00|30268.1|30178.1|30272.6|30182.6|30307|30217|30251.1|30161.1|951
1654785600000|2022-06-09 14:40:00|30273.2|30183.2|30229.9|30139.9|30273.5|30183.5|30212.9|30122.9|898
1654785900000|2022-06-09 14:45:00|30230.1|30140.1|30186.5|30096.5|30230.1|30140.1|30151.8|30061.8|911
1654786200000|2022-06-09 14:50:00|30187.6|30097.6|30131.6|30041.6|30191.3|30101.3|30096.4|30006.4|977
1654786500000|2022-06-09 14:55:00|30131.7|30041.7|30141.8|30051.8|30159.8|30069.8|30113.4|30023.4|974
1654786800000|2022-06-09 15:00:00|30141.2|30051.2|30084|29994|30141.2|30051.2|30082.5|29992.5|961
1654787100000|2022-06-09 15:05:00|30088.6|29998.6|30117.3|30027.3|30117.3|30027.3|30054.1|29964.1|935
1654787400000|2022-06-09 15:10:00|30117.2|30027.2|30119.6|30029.6|30158.4|30068.4|30092.7|30002.7|992
1654787700000|2022-06-09 15:15:00|30117.9|30027.9|30141|30051|30145.4|30055.4|30104.8|30014.8|865
1654788000000|2022-06-09 15:20:00|30141.5|30051.5|30167.3|30077.3|30173.5|30083.5|30134.1|30044.1|928
1654788300000|2022-06-09 15:25:00|30167.6|30077.6|30157.1|30067.1|30209|30119|30154.2|30064.2|885
1654788600000|2022-06-09 15:30:00|30155.5|30065.5|30195.9|30105.9|30212.8|30122.8|30141.3|30051.3|886
1654788900000|2022-06-09 15:35:00|30196|30106|30273.4|30183.4|30293|30203|30196|30106|947
1654789200000|2022-06-09 15:40:00|30273.1|30183.1|30343.1|30253.1|30409.8|30319.8|30273.1|30183.1|1002
1654789500000|2022-06-09 15:45:00|30343|30253|30241.8|30151.8|30344.5|30254.5|30241.7|30151.7|893
1654789800000|2022-06-09 15:50:00|30244|30154|30329.2|30239.2|30332.6|30242.6|30214.9|30124.9|890
1654790100000|2022-06-09 15:55:00|30325.5|30235.5|30328.2|30238.2|30366.9|30276.9|30299.1|30209.1|1008
1654790400000|2022-06-09 16:00:00|30328.4|30238.4|30295.7|30205.7|30353.4|30263.4|30264.4|30174.4|944
1654790700000|2022-06-09 16:05:00|30295.5|30205.5|30251.9|30161.9|30308.9|30218.9|30217.4|30127.4|829
1654791000000|2022-06-09 16:10:00|30251.6|30161.6|30232.2|30142.2|30256.2|30166.2|30203.1|30113.1|875
1654791300000|2022-06-09 16:15:00|30231.6|30141.6|30220|30130|30231.6|30141.6|30205|30115|882
1654791600000|2022-06-09 16:20:00|30219.9|30129.9|30221.5|30131.5|30238.1|30148.1|30210.4|30120.4|909
1654791900000|2022-06-09 16:25:00|30220.7|30130.7|30233.3|30143.3|30248.3|30158.3|30216.9|30126.9|928
1654792200000|2022-06-09 16:30:00|30234|30144|30262.6|30172.6|30272.4|30182.4|30207.4|30117.4|937
1654792500000|2022-06-09 16:35:00|30263|30173|30249.9|30159.9|30272.1|30182.1|30222.7|30132.7|854
1654792800000|2022-06-09 16:40:00|30250.5|30160.5|30372.8|30282.8|30400.6|30310.6|30246.5|30156.5|1014
1654793100000|2022-06-09 16:45:00|30372.6|30282.6|30355.2|30265.2|30392.6|30302.6|30334.3|30244.3|793
1654793400000|2022-06-09 16:50:00|30355.5|30265.5|30339.8|30249.8|30368.7|30278.7|30320.7|30230.7|810
1654793700000|2022-06-09 16:55:00|30338.5|30248.5|30370.3|30280.3|30370.3|30280.3|30334.9|30244.9|684
1654794000000|2022-06-09 17:00:00|30370|30280|30392.9|30302.9|30395.6|30305.6|30358.8|30268.8|773
1654794300000|2022-06-09 17:05:00|30391|30301|30387.4|30297.4|30467.8|30377.8|30387.4|30297.4|840
1654794600000|2022-06-09 17:10:00|30386.7|30296.7|30346.9|30256.9|30394.9|30304.9|30335|30245|838
1654794900000|2022-06-09 17:15:00|30347.5|30257.5|30354.2|30264.2|30375.7|30285.7|30331.8|30241.8|890
1654795200000|2022-06-09 17:20:00|30354|30264|30313.5|30223.5|30365.7|30275.7|30313|30223|755
1654795500000|2022-06-09 17:25:00|30313.8|30223.8|30283|30193|30328.8|30238.8|30272.2|30182.2|829
1654795800000|2022-06-09 17:30:00|30282.4|30192.4|30289.8|30199.8|30306.7|30216.7|30253|30163|977
1654796100000|2022-06-09 17:35:00|30289.4|30199.4|30278.9|30188.9|30307.8|30217.8|30265.8|30175.8|787
1654796400000|2022-06-09 17:40:00|30278.2|30188.2|30241|30151|30290.3|30200.3|30231.7|30141.7|805
1654796700000|2022-06-09 17:45:00|30240.9|30150.9|30292.8|30202.8|30294.7|30204.7|30231.5|30141.5|777
1654797000000|2022-06-09 17:50:00|30294.3|30204.3|30286.6|30196.6|30317.2|30227.2|30284.5|30194.5|835
1654797300000|2022-06-09 17:55:00|30286.1|30196.1|30335.3|30245.3|30344.6|30254.6|30285.1|30195.1|745
1654797600000|2022-06-09 18:00:00|30340.1|30250.1|30334.4|30244.4|30371.8|30281.8|30326.3|30236.3|794
1654797900000|2022-06-09 18:05:00|30333.6|30243.6|30305.1|30215.1|30350.4|30260.4|30305.1|30215.1|815
1654798200000|2022-06-09 18:10:00|30305.8|30215.8|30344.5|30254.5|30344.5|30254.5|30278.9|30188.9|708
1654798500000|2022-06-09 18:15:00|30345.5|30255.5|30313.3|30223.3|30364.4|30274.4|30311.9|30221.9|802
1654798800000|2022-06-09 18:20:00|30312.5|30222.5|30224.8|30134.8|30331.5|30241.5|30200.3|30110.3|868
1654799100000|2022-06-09 18:25:00|30226.5|30136.5|30261.2|30171.2|30268.2|30178.2|30200.8|30110.8|790
1654799400000|2022-06-09 18:30:00|30258.9|30168.9|30182|30092|30259.5|30169.5|30179|30089|919
1654799700000|2022-06-09 18:35:00|30181.9|30091.9|30184.5|30094.5|30210.5|30120.5|30168.1|30078.1|827
1654800000000|2022-06-09 18:40:00|30184.6|30094.6|30185.6|30095.6|30191.2|30101.2|30164.8|30074.8|815
1654800300000|2022-06-09 18:45:00|30185.5|30095.5|30177.2|30087.2|30215.8|30125.8|30160.7|30070.7|902
1654800600000|2022-06-09 18:50:00|30177.1|30087.1|30198.5|30108.5|30205.6|30115.6|30173.3|30083.3|813
1654800900000|2022-06-09 18:55:00|30199.3|30109.3|30166.1|30076.1|30199.3|30109.3|30159.3|30069.3|784
1654801200000|2022-06-09 19:00:00|30165.7|30075.7|30126.5|30036.5|30171.4|30081.4|30125.7|30035.7|807
1654801500000|2022-06-09 19:05:00|30125.9|30035.9|30142.2|30052.2|30149.9|30059.9|30121|30031|857
1654801800000|2022-06-09 19:10:00|30140.6|30050.6|30132.8|30042.8|30148.7|30058.7|30124.3|30034.3|765
1654802100000|2022-06-09 19:15:00|30132.2|30042.2|30187.4|30097.4|30193.5|30103.5|30122.7|30032.7|847
1654802400000|2022-06-09 19:20:00|30187.5|30097.5|30160.2|30070.2|30190.6|30100.6|30108.9|30018.9|790
1654802700000|2022-06-09 19:25:00|30160|30070|30114.4|30024.4|30161.1|30071.1|30105.9|30015.9|721
1654803000000|2022-06-09 19:30:00|30114.1|30024.1|30129.5|30039.5|30146.5|30056.5|30106.7|30016.7|767
1654803300000|2022-06-09 19:35:00|30129.6|30039.6|30139.8|30049.8|30148.6|30058.6|30111.7|30021.7|777
1654803600000|2022-06-09 19:40:00|30139.5|30049.5|30151.9|30061.9|30153.2|30063.2|30111|30021|657
1654803900000|2022-06-09 19:45:00|30148.2|30058.2|30124.6|30034.6|30149.4|30059.4|30111.9|30021.9|734
1654804200000|2022-06-09 19:50:00|30121|30031|30146.1|30056.1|30152.3|30062.3|30115.8|30025.8|830
1654804500000|2022-06-09 19:55:00|30146.9|30056.9|30031.3|29941.3|30154.1|30064.1|30005|29915|810
1654804800000|2022-06-09 20:00:00|30031.4|29941.4|30094|30004|30124.9|30034.9|29983.7|29893.7|951
1654805100000|2022-06-09 20:05:00|30093.2|30003.2|30037.8|29947.8|30100.2|30010.2|29988.4|29898.4|822
1654805400000|2022-06-09 20:10:00|30036.6|29946.6|30142.5|30052.5|30172.5|30082.5|30036.6|29946.6|970
1654805700000|2022-06-09 20:15:00|30142.6|30052.6|30159.7|30069.7|30162.9|30072.9|30098|30008|865
1654806000000|2022-06-09 20:20:00|30159.5|30069.5|30146.5|30056.5|30174.5|30084.5|30121.9|30031.9|777
1654806300000|2022-06-09 20:25:00|30144.6|30054.6|30142.3|30052.3|30147.4|30057.4|30119|30029|618
1654806600000|2022-06-09 20:30:00|30143.9|30053.9|30149.8|30059.8|30153.3|30063.3|30127.9|30037.9|598
1654806900000|2022-06-09 20:35:00|30149.9|30059.9|30137.6|30047.6|30156.1|30066.1|30132.7|30042.7|634
1654807200000|2022-06-09 20:40:00|30137.8|30047.8|30118.5|30028.5|30150|30060|30116.8|30026.8|626
1654807500000|2022-06-09 20:45:00|30118.3|30028.3|30179.2|30089.2|30179.2|30089.2|30117.4|30027.4|487
1654807800000|2022-06-09 20:50:00|30179.9|30089.9|30206.1|30116.1|30213|30123|30145|30055|698
1654808100000|2022-06-09 20:55:00|30205.4|30115.4|30203.9|30113.9|30205.8|30115.8|30167.4|30077.4|738
1654808400000|2022-06-09 21:00:00|30203.8|30113.8|30187|30097|30215.4|30125.4|30180.9|30090.9|549
1654808700000|2022-06-09 21:05:00|30186.6|30096.6|30191.9|30101.9|30191.9|30101.9|30178.1|30088.1|537
1654809000000|2022-06-09 21:10:00|30192.4|30102.4|30267.1|30177.1|30274.5|30184.5|30185.5|30095.5|751
1654809300000|2022-06-09 21:15:00|30267.2|30177.2|30245.5|30155.5|30269.6|30179.6|30244.3|30154.3|590
1654809600000|2022-06-09 21:20:00|30246.1|30156.1|30228.5|30138.5|30247.7|30157.7|30221.2|30131.2|504
1654809900000|2022-06-09 21:25:00|30228.1|30138.1|30195.1|30105.1|30231.8|30141.8|30188.7|30098.7|534
1654810200000|2022-06-09 21:30:00|30195.2|30105.2|30158.1|30068.1|30197.7|30107.7|30157.1|30067.1|451
1654810500000|2022-06-09 21:35:00|30157.6|30067.6|30207.7|30117.7|30211.6|30121.6|30157.4|30067.4|556
1654810800000|2022-06-09 21:40:00|30207.8|30117.8|30235|30145|30236.2|30146.2|30207.5|30117.5|641
1654811100000|2022-06-09 21:45:00|30234.9|30144.9|30180.2|30090.2|30237.1|30147.1|30176|30086|634
1654811400000|2022-06-09 21:50:00|30180|30090|30189|30099|30195.6|30105.6|30178.6|30088.6|641
1654811700000|2022-06-09 21:55:00|30189.5|30099.5|30160.3|30070.3|30190|30100|30151.6|30061.6|600
1654812000000|2022-06-09 22:00:00|30159.9|30069.9|30149.5|30059.5|30168.8|30078.8|30129.4|30039.4|647
1654812300000|2022-06-09 22:05:00|30150.8|30060.8|30157.7|30067.7|30176.8|30086.8|30149.2|30059.2|505
1654812600000|2022-06-09 22:10:00|30157.4|30067.4|30120.4|30030.4|30179|30089|30120.4|30030.4|431
1654812900000|2022-06-09 22:15:00|30119.5|30029.5|30113.9|30023.9|30136.2|30046.2|30111.1|30021.1|590
1654813200000|2022-06-09 22:20:00|30112.5|30022.5|30058.3|29968.3|30114.6|30024.6|30056.2|29966.2|693
1654813500000|2022-06-09 22:25:00|30061|29971|30113.2|30023.2|30120.2|30030.2|30061|29971|792
1654813800000|2022-06-09 22:30:00|30112.6|30022.6|30090.8|30000.8|30142.6|30052.6|30088.8|29998.8|586
1654814100000|2022-06-09 22:35:00|30091.4|30001.4|30061.2|29971.2|30091.4|30001.4|30052.6|29962.6|678
1654814400000|2022-06-09 22:40:00|30061|29971|30070.4|29980.4|30073.6|29983.6|30035.5|29945.5|840
1654814700000|2022-06-09 22:45:00|30069.4|29979.4|30095.8|30005.8|30098|30008|30057.4|29967.4|701
1654815000000|2022-06-09 22:50:00|30095|30005|30067.6|29977.6|30104.8|30014.8|30054.6|29964.6|665
1654815300000|2022-06-09 22:55:00|30066.2|29976.2|30084.3|29994.3|30084.3|29994.3|30037.3|29947.3|730
1654815600000|2022-06-09 23:00:00|30085.2|29995.2|30058.8|29968.8|30085.2|29995.2|30019.9|29929.9|901
1654815900000|2022-06-09 23:05:00|30059.4|29969.4|30058.8|29968.8|30068.7|29978.7|30031|29941|832
1654816200000|2022-06-09 23:10:00|30060.2|29970.2|30043.8|29953.8|30070.6|29980.6|30028.4|29938.4|703
1654816500000|2022-06-09 23:15:00|30039.8|29949.8|30103.9|30013.9|30109.6|30019.6|30009.1|29919.1|836
1654816800000|2022-06-09 23:20:00|30106.2|30016.2|30122.8|30032.8|30132.5|30042.5|30097.4|30007.4|715
1654817100000|2022-06-09 23:25:00|30122.4|30032.4|30109.1|30019.1|30122.5|30032.5|30074.3|29984.3|847
1654817400000|2022-06-09 23:30:00|30108.4|30018.4|30136.3|30046.3|30141.1|30051.1|30085.4|29995.4|745
1654817700000|2022-06-09 23:35:00|30136.7|30046.7|30138.5|30048.5|30139|30049|30095.8|30005.8|807
1654818000000|2022-06-09 23:40:00|30138.9|30048.9|30124|30034|30140.8|30050.8|30108.8|30018.8|807
1654818300000|2022-06-09 23:45:00|30123.9|30033.9|30143.3|30053.3|30143.4|30053.4|30115.1|30025.1|719
1654818600000|2022-06-09 23:50:00|30144.4|30054.4|30117.3|30027.3|30144.4|30054.4|30108.7|30018.7|675
1654818900000|2022-06-09 23:55:00|30117.1|30027.1|30125.6|30035.6|30138.9|30048.9|30117.1|30027.1|701
1654819200000|2022-06-10 00:00:00|30125.2|30035.2|30143.6|30053.6|30151.2|30061.2|30088|29998|831
1654819500000|2022-06-10 00:05:00|30144.9|30054.9|30107.8|30017.8|30159|30069|30080.6|29990.6|879
1654819800000|2022-06-10 00:10:00|30107|30017|30017|29927|30108.3|30018.3|29999|29909|975
1654820100000|2022-06-10 00:15:00|30018|29928|29723.9|29633.9|30020.2|29930.2|29603|29513|1105
1654820400000|2022-06-10 00:20:00|29723.3|29633.3|29795.5|29705.5|29864.6|29774.6|29713.9|29623.9|1155
1654820700000|2022-06-10 00:25:00|29795.2|29705.2|29834.7|29744.7|29876.9|29786.9|29764.3|29674.3|1107
1654821000000|2022-06-10 00:30:00|29834.1|29744.1|29763.4|29673.4|29834.1|29744.1|29712.5|29622.5|1042
1654821300000|2022-06-10 00:35:00|29763.3|29673.3|29862.3|29772.3|29863.4|29773.4|29739.6|29649.6|995
1654821600000|2022-06-10 00:40:00|29863.4|29773.4|29856.4|29766.4|29877.1|29787.1|29807.5|29717.5|877
1654821900000|2022-06-10 00:45:00|29854.6|29764.6|29892.2|29802.2|29903.9|29813.9|29844.5|29754.5|853
1654822200000|2022-06-10 00:50:00|29891.4|29801.4|29864.4|29774.4|29899.8|29809.8|29832.4|29742.4|971
1654822500000|2022-06-10 00:55:00|29864.9|29774.9|29782.8|29692.8|29868.5|29778.5|29776.8|29686.8|910
1654822800000|2022-06-10 01:00:00|29778|29688|29834.6|29744.6|29839.5|29749.5|29770.1|29680.1|985
1654823100000|2022-06-10 01:05:00|29835|29745|29794.7|29704.7|29853.8|29763.8|29763.3|29673.3|914
1654823400000|2022-06-10 01:10:00|29795|29705|29824.4|29734.4|29842.1|29752.1|29781.6|29691.6|927
1654823700000|2022-06-10 01:15:00|29827.3|29737.3|29983.5|29893.5|29994.4|29904.4|29794.9|29704.9|1038
1654824000000|2022-06-10 01:20:00|29984.1|29894.1|29955|29865|30067.7|29977.7|29930.7|29840.7|1007
1654824300000|2022-06-10 01:25:00|29953.4|29863.4|29994.8|29904.8|30003.1|29913.1|29941.6|29851.6|820
1654824600000|2022-06-10 01:30:00|29995.5|29905.5|29982.4|29892.4|30003.2|29913.2|29952.1|29862.1|925
1654824900000|2022-06-10 01:35:00|29983|29893|29948.7|29858.7|29985.6|29895.6|29928.4|29838.4|878
1654825200000|2022-06-10 01:40:00|29948.9|29858.9|29936.7|29846.7|29951.8|29861.8|29931.6|29841.6|726
1654825500000|2022-06-10 01:45:00|29936.6|29846.6|29936.1|29846.1|29949.8|29859.8|29910.7|29820.7|795
1654825800000|2022-06-10 01:50:00|29935.2|29845.2|29906.3|29816.3|29962.2|29872.2|29904.3|29814.3|837
1654826100000|2022-06-10 01:55:00|29906.4|29816.4|29908.8|29818.8|29964.7|29874.7|29893.1|29803.1|866
1654826400000|2022-06-10 02:00:00|29908.9|29818.9|29984.7|29894.7|29991.4|29901.4|29895.9|29805.9|896
1654826700000|2022-06-10 02:05:00|29984.8|29894.8|29976.3|29886.3|30038.5|29948.5|29974.3|29884.3|868
1654827000000|2022-06-10 02:10:00|29976.6|29886.6|29998.2|29908.2|30058.9|29968.9|29976.5|29886.5|869
1654827300000|2022-06-10 02:15:00|29999|29909|30037.1|29947.1|30038|29948|29997.8|29907.8|818
1654827600000|2022-06-10 02:20:00|30036.8|29946.8|30036.9|29946.9|30043.7|29953.7|30014.2|29924.2|898
1654827900000|2022-06-10 02:25:00|30037.1|29947.1|30031.5|29941.5|30052.3|29962.3|30010.6|29920.6|823
1654828200000|2022-06-10 02:30:00|30032.2|29942.2|30005.5|29915.5|30046.7|29956.7|30000.7|29910.7|883
1654828500000|2022-06-10 02:35:00|30005.4|29915.4|30012.5|29922.5|30024.9|29934.9|29999.4|29909.4|765
1654828800000|2022-06-10 02:40:00|30011.7|29921.7|30019.7|29929.7|30027.6|29937.6|30002.2|29912.2|686
1654829100000|2022-06-10 02:45:00|30019.9|29929.9|30016.7|29926.7|30034.8|29944.8|30009.8|29919.8|670
1654829400000|2022-06-10 02:50:00|30017.6|29927.6|30035.2|29945.2|30040.7|29950.7|30016|29926|612
1654829700000|2022-06-10 02:55:00|30035.6|29945.6|30045.8|29955.8|30046.3|29956.3|30021.1|29931.1|552
1654830000000|2022-06-10 03:00:00|30045.3|29955.3|30359.8|30269.8|30376.6|30286.6|30045.1|29955.1|1031
1654830300000|2022-06-10 03:05:00|30359.2|30269.2|30182|30092|30359.2|30269.2|30101.1|30011.1|1074
1654830600000|2022-06-10 03:10:00|30185.4|30095.4|30205.3|30115.3|30218.7|30128.7|30151.9|30061.9|842
1654830900000|2022-06-10 03:15:00|30208|30118|30225.3|30135.3|30246.2|30156.2|30177.1|30087.1|946
1654831200000|2022-06-10 03:20:00|30225.2|30135.2|30249.5|30159.5|30291.3|30201.3|30223.9|30133.9|932
1654831500000|2022-06-10 03:25:00|30249.6|30159.6|30230.8|30140.8|30268.3|30178.3|30221.8|30131.8|884
1654831800000|2022-06-10 03:30:00|30231|30141|30218.1|30128.1|30255.2|30165.2|30215.8|30125.8|870
1654832100000|2022-06-10 03:35:00|30217.6|30127.6|30209.6|30119.6|30226|30136|30190.6|30100.6|801
1654832400000|2022-06-10 03:40:00|30210|30120|30193|30103|30210.4|30120.4|30186.2|30096.2|678
1654832700000|2022-06-10 03:45:00|30193.2|30103.2|30186|30096|30199.2|30109.2|30178.8|30088.8|680
1654833000000|2022-06-10 03:50:00|30185.8|30095.8|30148.5|30058.5|30191.4|30101.4|30146.4|30056.4|809
1654833300000|2022-06-10 03:55:00|30148.7|30058.7|30134.8|30044.8|30149.5|30059.5|30103.9|30013.9|794
1654833600000|2022-06-10 04:00:00|30135.3|30045.3|30095.4|30005.4|30171.1|30081.1|30072|29982|877
1654833900000|2022-06-10 04:05:00|30095.3|30005.3|30144.6|30054.6|30146.1|30056.1|30094.1|30004.1|608
1654834200000|2022-06-10 04:10:00|30144.9|30054.9|30109.2|30019.2|30160.3|30070.3|30106.1|30016.1|765
1654834500000|2022-06-10 04:15:00|30110.9|30020.9|30129.4|30039.4|30137.1|30047.1|30100.9|30010.9|761
1654834800000|2022-06-10 04:20:00|30129.8|30039.8|30130.1|30040.1|30148.2|30058.2|30125.5|30035.5|739
1654835100000|2022-06-10 04:25:00|30129.8|30039.8|30088.6|29998.6|30132.1|30042.1|30072.4|29982.4|771
1654835400000|2022-06-10 04:30:00|30088.8|29998.8|30106.4|30016.4|30128.2|30038.2|30076.9|29986.9|713
1654835700000|2022-06-10 04:35:00|30107.8|30017.8|30099.6|30009.6|30110.2|30020.2|30091.4|30001.4|627
1654836000000|2022-06-10 04:40:00|30101.3|30011.3|30096.1|30006.1|30115.7|30025.7|30087.1|29997.1|660
1654836300000|2022-06-10 04:45:00|30096.2|30006.2|30090.6|30000.6|30096.2|30006.2|30077.4|29987.4|527
1654836600000|2022-06-10 04:50:00|30090|30000|30126.4|30036.4|30132.5|30042.5|30090|30000|666
1654836900000|2022-06-10 04:55:00|30126.8|30036.8|30111.9|30021.9|30127.9|30037.9|30103.2|30013.2|600
1654837200000|2022-06-10 05:00:00|30112.8|30022.8|30173.2|30083.2|30180.3|30090.3|30105.1|30015.1|762
1654837500000|2022-06-10 05:05:00|30172.8|30082.8|30149.5|30059.5|30176.2|30086.2|30142.8|30052.8|730
1654837800000|2022-06-10 05:10:00|30149.3|30059.3|30149.6|30059.6|30159.9|30069.9|30140.2|30050.2|628
1654838100000|2022-06-10 05:15:00|30150.6|30060.6|30168.3|30078.3|30185.7|30095.7|30150.6|30060.6|706
1654838400000|2022-06-10 05:20:00|30168.6|30078.6|30162.8|30072.8|30178.4|30088.4|30158.1|30068.1|579
1654838700000|2022-06-10 05:25:00|30162.7|30072.7|30185.5|30095.5|30185.5|30095.5|30156.7|30066.7|660
1654839000000|2022-06-10 05:30:00|30184.7|30094.7|30197.7|30107.7|30207.2|30117.2|30182|30092|765
1654839300000|2022-06-10 05:35:00|30198.7|30108.7|30180.9|30090.9|30198.7|30108.7|30177.8|30087.8|718
1654839600000|2022-06-10 05:40:00|30181.2|30091.2|30182.8|30092.8|30191.4|30101.4|30178.4|30088.4|604
1654839900000|2022-06-10 05:45:00|30183.8|30093.8|30165.6|30075.6|30207.8|30117.8|30161.9|30071.9|700
1654840200000|2022-06-10 05:50:00|30164.9|30074.9|30130.6|30040.6|30170.7|30080.7|30123.1|30033.1|586
1654840500000|2022-06-10 05:55:00|30130.5|30040.5|30123.5|30033.5|30147|30057|30121.8|30031.8|623
1654840800000|2022-06-10 06:00:00|30127.4|30037.4|30143.9|30053.9|30147.1|30057.1|30120.9|30030.9|801
1654841100000|2022-06-10 06:05:00|30144|30054|30129.9|30039.9|30144|30054|30121.9|30031.9|679
1654841400000|2022-06-10 06:10:00|30130.5|30040.5|30186.6|30096.6|30194.6|30104.6|30107.1|30017.1|847
1654841700000|2022-06-10 06:15:00|30186.5|30096.5|30123.5|30033.5|30241.3|30151.3|30089.3|29999.3|889
1654842000000|2022-06-10 06:20:00|30124.2|30034.2|30149.7|30059.7|30167.7|30077.7|30124.2|30034.2|854
1654842300000|2022-06-10 06:25:00|30149.9|30059.9|30163.8|30073.8|30172.4|30082.4|30133.2|30043.2|761
1654842600000|2022-06-10 06:30:00|30160.9|30070.9|30124.3|30034.3|30178.9|30088.9|30121.5|30031.5|778
1654842900000|2022-06-10 06:35:00|30124.7|30034.7|30126.5|30036.5|30133.9|30043.9|30105.6|30015.6|767
1654843200000|2022-06-10 06:40:00|30126.3|30036.3|30118.9|30028.9|30153.3|30063.3|30118.1|30028.1|706
1654843500000|2022-06-10 06:45:00|30118.5|30028.5|30112.4|30022.4|30133.3|30043.3|30110.7|30020.7|710
1654843800000|2022-06-10 06:50:00|30112.2|30022.2|30125.1|30035.1|30131.7|30041.7|30106.1|30016.1|590
1654844100000|2022-06-10 06:55:00|30123.5|30033.5|30111.4|30021.4|30139.3|30049.3|30105.2|30015.2|527
1654844400000|2022-06-10 07:00:00|30114.2|30024.2|30143|30053|30146|30056|30110.2|30020.2|886
1654844700000|2022-06-10 07:05:00|30142.8|30052.8|30132|30042|30153.3|30063.3|30129.7|30039.7|817
1654845000000|2022-06-10 07:10:00|30130.7|30040.7|30097.7|30007.7|30130.7|30040.7|30095.6|30005.6|795
1654845300000|2022-06-10 07:15:00|30097.4|30007.4|30116.1|30026.1|30123.8|30033.8|30089.8|29999.8|796
1654845600000|2022-06-10 07:20:00|30116.8|30026.8|30090.3|30000.3|30119.1|30029.1|30086.8|29996.8|665
1654845900000|2022-06-10 07:25:00|30089.7|29999.7|30114.2|30024.2|30116.1|30026.1|30086.7|29996.7|726
1654846200000|2022-06-10 07:30:00|30112.7|30022.7|30112.1|30022.1|30119.9|30029.9|30101.4|30011.4|702
1654846500000|2022-06-10 07:35:00|30111.8|30021.8|30143.1|30053.1|30148.2|30058.2|30110.8|30020.8|649
1654846800000|2022-06-10 07:40:00|30143.8|30053.8|30137.1|30047.1|30149.1|30059.1|30132|30042|493
1654847100000|2022-06-10 07:45:00|30136.9|30046.9|30115.4|30025.4|30150.6|30060.6|30114.9|30024.9|604
1654847400000|2022-06-10 07:50:00|30115.1|30025.1|30093.6|30003.6|30125.7|30035.7|30092|30002|608
1654847700000|2022-06-10 07:55:00|30092.5|30002.5|30071.8|29981.8|30101|30011|30070.5|29980.5|685
1654848000000|2022-06-10 08:00:00|30071.5|29981.5|30065.3|29975.3|30122.8|30032.8|30062.9|29972.9|862
1654848300000|2022-06-10 08:05:00|30065.2|29975.2|30116.6|30026.6|30119.2|30029.2|30065.2|29975.2|827
1654848600000|2022-06-10 08:10:00|30116.5|30026.5|30088.4|29998.4|30135.8|30045.8|30085.8|29995.8|680
1654848900000|2022-06-10 08:15:00|30089.5|29999.5|30094.4|30004.4|30101.2|30011.2|30075.6|29985.6|777
1654849200000|2022-06-10 08:20:00|30094.3|30004.3|30054.3|29964.3|30095|30005|30054.3|29964.3|719
1654849500000|2022-06-10 08:25:00|30054.4|29964.4|30046.6|29956.6|30055.3|29965.3|30021.4|29931.4|760
1654849800000|2022-06-10 08:30:00|30047.1|29957.1|30035.5|29945.5|30056.5|29966.5|30031.3|29941.3|706
1654850100000|2022-06-10 08:35:00|30035.3|29945.3|30043.7|29953.7|30044.2|29954.2|30010.5|29920.5|796
1654850400000|2022-06-10 08:40:00|30042.9|29952.9|30045.6|29955.6|30081.5|29991.5|30034.9|29944.9|751
1654850700000|2022-06-10 08:45:00|30043.5|29953.5|30069.5|29979.5|30090.7|30000.7|30037.2|29947.2|708
1654851000000|2022-06-10 08:50:00|30070.9|29980.9|30048.2|29958.2|30076.7|29986.7|30037.9|29947.9|694
1654851300000|2022-06-10 08:55:00|30048.7|29958.7|30040.2|29950.2|30056.7|29966.7|30029.3|29939.3|683
1654851600000|2022-06-10 09:00:00|30040.1|29950.1|30036.8|29946.8|30059.2|29969.2|30023.4|29933.4|759
1654851900000|2022-06-10 09:05:00|30036.2|29946.2|30011.8|29921.8|30036.6|29946.6|30010.9|29920.9|839
1654852200000|2022-06-10 09:10:00|30012.1|29922.1|30018.3|29928.3|30037.9|29947.9|30009.6|29919.6|799
1654852500000|2022-06-10 09:15:00|30019.9|29929.9|29924.4|29834.4|30031.7|29941.7|29917.1|29827.1|807
1654852800000|2022-06-10 09:20:00|29924.7|29834.7|30036.6|29946.6|30084.5|29994.5|29916.2|29826.2|1028
1654853100000|2022-06-10 09:25:00|30036.2|29946.2|30058.4|29968.4|30080.8|29990.8|30032|29942|942
1654853400000|2022-06-10 09:30:00|30058|29968|30020.3|29930.3|30073.3|29983.3|30016.3|29926.3|919
1654853700000|2022-06-10 09:35:00|30019.2|29929.2|30006.4|29916.4|30021|29931|29982.3|29892.3|921
1654854000000|2022-06-10 09:40:00|30005.9|29915.9|30015.6|29925.6|30032.9|29942.9|29987.2|29897.2|869
1654854300000|2022-06-10 09:45:00|30015.5|29925.5|29941.4|29851.4|30025.3|29935.3|29939.8|29849.8|847
1654854600000|2022-06-10 09:50:00|29940.6|29850.6|29891.5|29801.5|29971.4|29881.4|29886.5|29796.5|1023
1654854900000|2022-06-10 09:55:00|29892|29802|29913.4|29823.4|29923.3|29833.3|29889.8|29799.8|929
1654855200000|2022-06-10 10:00:00|29915|29825|29940.6|29850.6|29951.3|29861.3|29887.7|29797.7|934
1654855500000|2022-06-10 10:05:00|29940.7|29850.7|29938.7|29848.7|29954.8|29864.8|29917.6|29827.6|946
1654855800000|2022-06-10 10:10:00|29939.7|29849.7|29931.1|29841.1|29945.3|29855.3|29897.6|29807.6|915
1654856100000|2022-06-10 10:15:00|29931.6|29841.6|29956.9|29866.9|29975.5|29885.5|29930.2|29840.2|940
1654856400000|2022-06-10 10:20:00|29957|29867|29948.1|29858.1|29974.4|29884.4|29934.3|29844.3|869
1654856700000|2022-06-10 10:25:00|29946.2|29856.2|29992.6|29902.6|30005.1|29915.1|29937.1|29847.1|771
1654857000000|2022-06-10 10:30:00|29992.7|29902.7|29992.4|29902.4|30018|29928|29989|29899|836
1654857300000|2022-06-10 10:35:00|29989.8|29899.8|29973.4|29883.4|29997.4|29907.4|29968.3|29878.3|727
1654857600000|2022-06-10 10:40:00|29973.8|29883.8|29981.7|29891.7|29988.3|29898.3|29970.8|29880.8|654
1654857900000|2022-06-10 10:45:00|29982.4|29892.4|30004.8|29914.8|30029.1|29939.1|29975.8|29885.8|763
1654858200000|2022-06-10 10:50:00|30006.4|29916.4|30010.4|29920.4|30017.5|29927.5|29990.1|29900.1|718
1654858500000|2022-06-10 10:55:00|30009.8|29919.8|30020.7|29930.7|30020.7|29930.7|29994.6|29904.6|688
1654858800000|2022-06-10 11:00:00|30020.8|29930.8|30007.4|29917.4|30026.1|29936.1|29998.4|29908.4|889
1654859100000|2022-06-10 11:05:00|30007.6|29917.6|30028.4|29938.4|30037.5|29947.5|30005.5|29915.5|662
1654859400000|2022-06-10 11:10:00|30028|29938|30028.5|29938.5|30053.8|29963.8|30019.2|29929.2|828
1654859700000|2022-06-10 11:15:00|30028.8|29938.8|30013.8|29923.8|30029.2|29939.2|30011.9|29921.9|733
1654860000000|2022-06-10 11:20:00|30013.4|29923.4|30017.7|29927.7|30033.6|29943.6|30009.5|29919.5|691
1654860300000|2022-06-10 11:25:00|30018.4|29928.4|29995.6|29905.6|30020.4|29930.4|29984.5|29894.5|695
1654860600000|2022-06-10 11:30:00|29995.2|29905.2|30051.4|29961.4|30072.6|29982.6|29993.5|29903.5|851
1654860900000|2022-06-10 11:35:00|30051.3|29961.3|30071.6|29981.6|30101.5|30011.5|30043.9|29953.9|837
1654861200000|2022-06-10 11:40:00|30070.3|29980.3|30057|29967|30073.2|29983.2|30048.8|29958.8|756
1654861500000|2022-06-10 11:45:00|30057.9|29967.9|30047.7|29957.7|30062.2|29972.2|30040.5|29950.5|678
1654861800000|2022-06-10 11:50:00|30048|29958|30041.7|29951.7|30056.5|29966.5|30039.4|29949.4|602
1654862100000|2022-06-10 11:55:00|30041.8|29951.8|30038.1|29948.1|30058.9|29968.9|30036.2|29946.2|660
1654862400000|2022-06-10 12:00:00|30038|29948|30031.7|29941.7|30064|29974|30007.2|29917.2|849
1654862700000|2022-06-10 12:05:00|30031.8|29941.8|30102.7|30012.7|30122.6|30032.6|30031.8|29941.8|810
1654863000000|2022-06-10 12:10:00|30102.8|30012.8|30139.3|30049.3|30154.8|30064.8|30101.8|30011.8|720
1654863300000|2022-06-10 12:15:00|30139.5|30049.5|30099.6|30009.6|30148.4|30058.4|30089.9|29999.9|791
1654863600000|2022-06-10 12:20:00|30100|30010|30166.2|30076.2|30166.9|30076.9|30098.2|30008.2|884
1654863900000|2022-06-10 12:25:00|30162.5|30072.5|30123.8|30033.8|30203.6|30113.6|30106.6|30016.6|962
1654864200000|2022-06-10 12:30:00|30123.1|30033.1|29571.6|29481.6|30123.1|30033.1|29528|29438|1186
1654864500000|2022-06-10 12:35:00|29572.3|29482.3|29756|29666|29850|29760|29537.8|29447.8|1154
1654864800000|2022-06-10 12:40:00|29756.2|29666.2|29716.4|29626.4|29859.4|29769.4|29706.3|29616.3|1132
1654865100000|2022-06-10 12:45:00|29717.6|29627.6|29768.6|29678.6|29808.6|29718.6|29695|29605|1125
1654865400000|2022-06-10 12:50:00|29765.9|29675.9|29687.2|29597.2|29778.3|29688.3|29596.9|29506.9|1094
1654865700000|2022-06-10 12:55:00|29689.5|29599.5|29654.4|29564.4|29728.5|29638.5|29652.7|29562.7|1124
1654866000000|2022-06-10 13:00:00|29655|29565|29727.8|29637.8|29727.8|29637.8|29619|29529|1068
1654866300000|2022-06-10 13:05:00|29729.5|29639.5|29629.1|29539.1|29730.7|29640.7|29604.7|29514.7|1054
1654866600000|2022-06-10 13:10:00|29628.5|29538.5|29662.3|29572.3|29713.4|29623.4|29628.5|29538.5|1047
1654866900000|2022-06-10 13:15:00|29662.5|29572.5|29625.2|29535.2|29667.6|29577.6|29609.2|29519.2|955
1654867200000|2022-06-10 13:20:00|29624.8|29534.8|29567.6|29477.6|29637.1|29547.1|29530|29440|1084
1654867500000|2022-06-10 13:25:00|29570|29480|29459.3|29369.3|29610.9|29520.9|29331.4|29241.4|1156
1654867800000|2022-06-10 13:30:00|29461.9|29371.9|29342.9|29252.9|29538.4|29448.4|29296.2|29206.2|1150
1654868100000|2022-06-10 13:35:00|29343.1|29253.1|29381.2|29291.2|29451.5|29361.5|29312.8|29222.8|1148
1654868400000|2022-06-10 13:40:00|29379.7|29289.7|29540.4|29450.4|29547|29457|29363|29273|1136
1654868700000|2022-06-10 13:45:00|29540.2|29450.2|29439.9|29349.9|29595.6|29505.6|29430.5|29340.5|1129
1654869000000|2022-06-10 13:50:00|29440.5|29350.5|29424.2|29334.2|29452.5|29362.5|29394.9|29304.9|1093
1654869300000|2022-06-10 13:55:00|29422|29332|29412.6|29322.6|29440.7|29350.7|29374.3|29284.3|1089
1654869600000|2022-06-10 14:00:00|29412.1|29322.1|29373.3|29283.3|29412.1|29322.1|29253.8|29163.8|1098
1654869900000|2022-06-10 14:05:00|29374.1|29284.1|29359.3|29269.3|29438.7|29348.7|29324.4|29234.4|1062
1654870200000|2022-06-10 14:10:00|29357.8|29267.8|29368.6|29278.6|29390|29300|29303|29213|1090
1654870500000|2022-06-10 14:15:00|29367.9|29277.9|29472.2|29382.2|29473.5|29383.5|29349.7|29259.7|1039
1654870800000|2022-06-10 14:20:00|29473.1|29383.1|29461.2|29371.2|29485.7|29395.7|29416.3|29326.3|1026
1654871100000|2022-06-10 14:25:00|29460.6|29370.6|29474.6|29384.6|29498.8|29408.8|29448.6|29358.6|1024
1654871400000|2022-06-10 14:30:00|29474.7|29384.7|29572.9|29482.9|29580.6|29490.6|29470.8|29380.8|1070
1654871700000|2022-06-10 14:35:00|29575.9|29485.9|29605.5|29515.5|29651.5|29561.5|29540.1|29450.1|996
1654872000000|2022-06-10 14:40:00|29605|29515|29650.2|29560.2|29655.1|29565.1|29554.7|29464.7|1055
1654872300000|2022-06-10 14:45:00|29649.6|29559.6|29635.9|29545.9|29679.7|29589.7|29601|29511|1078
1654872600000|2022-06-10 14:50:00|29635.2|29545.2|29633.4|29543.4|29705.3|29615.3|29624.5|29534.5|1064
1654872900000|2022-06-10 14:55:00|29633.5|29543.5|29579.5|29489.5|29638|29548|29558.6|29468.6|938
1654873200000|2022-06-10 15:00:00|29579.2|29489.2|29633|29543|29642.6|29552.6|29564.1|29474.1|966
1654873500000|2022-06-10 15:05:00|29632.6|29542.6|29596.1|29506.1|29634.5|29544.5|29582|29492|925
1654873800000|2022-06-10 15:10:00|29595.5|29505.5|29550.5|29460.5|29595.5|29505.5|29548.1|29458.1|919
1654874100000|2022-06-10 15:15:00|29550|29460|29519.2|29429.2|29550.7|29460.7|29470.3|29380.3|959
1654874400000|2022-06-10 15:20:00|29521.6|29431.6|29424.4|29334.4|29543|29453|29422.2|29332.2|941
1654874700000|2022-06-10 15:25:00|29428.8|29338.8|29408.2|29318.2|29453.4|29363.4|29381.4|29291.4|995
1654875000000|2022-06-10 15:30:00|29408.7|29318.7|29451.9|29361.9|29456.9|29366.9|29379.1|29289.1|1000
1654875300000|2022-06-10 15:35:00|29450|29360|29421.5|29331.5|29453.4|29363.4|29411.6|29321.6|880
1654875600000|2022-06-10 15:40:00|29422.8|29332.8|29457.9|29367.9|29470|29380|29414.2|29324.2|855
1654875900000|2022-06-10 15:45:00|29461.4|29371.4|29424|29334|29510.5|29420.5|29423.7|29333.7|920
1654876200000|2022-06-10 15:50:00|29423.9|29333.9|29424.9|29334.9|29460|29370|29416.4|29326.4|888
1654876500000|2022-06-10 15:55:00|29425.4|29335.4|29468.5|29378.5|29492.8|29402.8|29413.5|29323.5|908
1654876800000|2022-06-10 16:00:00|29467.9|29377.9|29441.6|29351.6|29486.2|29396.2|29431.2|29341.2|923
1654877100000|2022-06-10 16:05:00|29440.9|29350.9|29428.7|29338.7|29491|29401|29427.8|29337.8|844
1654877400000|2022-06-10 16:10:00|29427.8|29337.8|29366.7|29276.7|29434.8|29344.8|29354.9|29264.9|948
1654877700000|2022-06-10 16:15:00|29365.4|29275.4|29354.5|29264.5|29383.6|29293.6|29334.6|29244.6|797
1654878000000|2022-06-10 16:20:00|29354.2|29264.2|29326.6|29236.6|29410.8|29320.8|29323.6|29233.6|900
1654878300000|2022-06-10 16:25:00|29325.6|29235.6|28973.4|28883.4|29340.1|29250.1|28897.4|28807.4|1029
1654878600000|2022-06-10 16:30:00|28979.4|28889.4|29005.1|28915.1|29177.3|29087.3|28955.3|28865.3|1133
1654878900000|2022-06-10 16:35:00|28998.3|28908.3|28876.4|28786.4|29044.5|28954.5|28876.4|28786.4|1133
1654879200000|2022-06-10 16:40:00|28876.9|28786.9|29020.3|28930.3|29079.5|28989.5|28876.9|28786.9|1120
1654879500000|2022-06-10 16:45:00|29020.8|28930.8|29016.4|28926.4|29043.5|28953.5|28959.5|28869.5|1088
1654879800000|2022-06-10 16:50:00|29012.4|28922.4|29057|28967|29060.3|28970.3|28939.9|28849.9|1032
1654880100000|2022-06-10 16:55:00|29057.2|28967.2|29061.4|28971.4|29109|29019|28989.8|28899.8|1055
1654880400000|2022-06-10 17:00:00|29060.9|28970.9|29037.2|28947.2|29075.1|28985.1|28978.4|28888.4|995
1654880700000|2022-06-10 17:05:00|29037.3|28947.3|28987.2|28897.2|29068.2|28978.2|28972.7|28882.7|1025
1654881000000|2022-06-10 17:10:00|28987.7|28897.7|28967.8|28877.8|28997.2|28907.2|28942.4|28852.4|1007
1654881300000|2022-06-10 17:15:00|28966.1|28876.1|29028.8|28938.8|29028.8|28938.8|28950.6|28860.6|985
1654881600000|2022-06-10 17:20:00|29031.6|28941.6|29043.8|28953.8|29044.9|28954.9|29001.6|28911.6|837
1654881900000|2022-06-10 17:25:00|29044.7|28954.7|29173.8|29083.8|29194.7|29104.7|29039.8|28949.8|931
1654882200000|2022-06-10 17:30:00|29173.5|29083.5|29092.3|29002.3|29175.4|29085.4|29082.8|28992.8|942
1654882500000|2022-06-10 17:35:00|29091.2|29001.2|29162|29072|29162|29072|29084.5|28994.5|957
1654882800000|2022-06-10 17:40:00|29162.4|29072.4|29141.9|29051.9|29164.6|29074.6|29127.9|29037.9|851
1654883100000|2022-06-10 17:45:00|29142|29052|29168.6|29078.6|29192.9|29102.9|29125.7|29035.7|900
1654883400000|2022-06-10 17:50:00|29168.8|29078.8|29143.4|29053.4|29210.2|29120.2|29139.9|29049.9|875
1654883700000|2022-06-10 17:55:00|29144.5|29054.5|29126.9|29036.9|29146.4|29056.4|29101.2|29011.2|784
1654884000000|2022-06-10 18:00:00|29124.1|29034.1|29108.1|29018.1|29138.3|29048.3|29105.9|29015.9|769
1654884300000|2022-06-10 18:05:00|29107.4|29017.4|29111.3|29021.3|29150.5|29060.5|29105|29015|723
1654884600000|2022-06-10 18:10:00|29112|29022|29109.8|29019.8|29112|29022|29045.4|28955.4|803
1654884900000|2022-06-10 18:15:00|29110|29020|29140.6|29050.6|29152.5|29062.5|29107.2|29017.2|806
1654885200000|2022-06-10 18:20:00|29140.5|29050.5|29094.8|29004.8|29143.1|29053.1|29071.8|28981.8|737
1654885500000|2022-06-10 18:25:00|29095.2|29005.2|29074.1|28984.1|29130.7|29040.7|29060.1|28970.1|810
1654885800000|2022-06-10 18:30:00|29072.2|28982.2|29068|28978|29095|29005|29063.4|28973.4|749
1654886100000|2022-06-10 18:35:00|29067.8|28977.8|29050|28960|29073.3|28983.3|29040.6|28950.6|734
1654886400000|2022-06-10 18:40:00|29049|28959|29008.9|28918.9|29053.1|28963.1|28987.1|28897.1|868
1654886700000|2022-06-10 18:45:00|29012.3|28922.3|29034.5|28944.5|29034.5|28944.5|29003.3|28913.3|868
1654887000000|2022-06-10 18:50:00|29033.3|28943.3|29013.8|28923.8|29039.7|28949.7|29000.4|28910.4|790
1654887300000|2022-06-10 18:55:00|29022.1|28932.1|29072.2|28982.2|29111.8|29021.8|29004.3|28914.3|848
1654887600000|2022-06-10 19:00:00|29071|28981|29007.7|28917.7|29086.1|28996.1|29003.6|28913.6|787
1654887900000|2022-06-10 19:05:00|29007.6|28917.6|29006.1|28916.1|29020.2|28930.2|28964.3|28874.3|821
1654888200000|2022-06-10 19:10:00|29005.6|28915.6|29055.2|28965.2|29067.8|28977.8|29004.3|28914.3|838
1654888500000|2022-06-10 19:15:00|29053.8|28963.8|29010.5|28920.5|29054.8|28964.8|29003.6|28913.6|690
1654888800000|2022-06-10 19:20:00|29011.4|28921.4|29042.1|28952.1|29042.4|28952.4|28958.2|28868.2|700
1654889100000|2022-06-10 19:25:00|29043|28953|29050.4|28960.4|29171.4|29081.4|29043|28953|897
1654889400000|2022-06-10 19:30:00|29053.7|28963.7|29130.7|29040.7|29148.1|29058.1|29029.6|28939.6|871
1654889700000|2022-06-10 19:35:00|29129.9|29039.9|29106.3|29016.3|29147.7|29057.7|29104.7|29014.7|905
1654890000000|2022-06-10 19:40:00|29105|29015|29055.5|28965.5|29121.9|29031.9|29049.3|28959.3|783
1654890300000|2022-06-10 19:45:00|29055.3|28965.3|28994|28904|29063.7|28973.7|28978.6|28888.6|906
1654890600000|2022-06-10 19:50:00|28992.2|28902.2|29013.5|28923.5|29029.5|28939.5|28974.5|28884.5|922
1654890900000|2022-06-10 19:55:00|29013.1|28923.1|28991.5|28901.5|29047.9|28957.9|28982.3|28892.3|903
1654891200000|2022-06-10 20:00:00|28991.8|28901.8|29135.5|29045.5|29136.2|29046.2|28978.5|28888.5|978
1654891500000|2022-06-10 20:05:00|29135.1|29045.1|29123.5|29033.5|29137.2|29047.2|29105.5|29015.5|806
1654891800000|2022-06-10 20:10:00|29123.6|29033.6|29134.3|29044.3|29192.6|29102.6|29102.8|29012.8|889
1654892100000|2022-06-10 20:15:00|29134.4|29044.4|29189.1|29099.1|29193.9|29103.9|29129.2|29039.2|885
1654892400000|2022-06-10 20:20:00|29189|29099|29211.6|29121.6|29264.5|29174.5|29181.5|29091.5|884
1654892700000|2022-06-10 20:25:00|29211.7|29121.7|29218.5|29128.5|29238.1|29148.1|29190.8|29100.8|823
1654893000000|2022-06-10 20:30:00|29218.8|29128.8|29227.3|29137.3|29227.3|29137.3|29189.9|29099.9|772
1654893300000|2022-06-10 20:35:00|29226.9|29136.9|29226.6|29136.6|29235.8|29145.8|29210.5|29120.5|634
1654893600000|2022-06-10 20:40:00|29225.6|29135.6|29193.1|29103.1|29233.8|29143.8|29192.8|29102.8|694
1654893900000|2022-06-10 20:45:00|29193|29103|29189|29099|29233.8|29143.8|29186.1|29096.1|692
1654894200000|2022-06-10 20:50:00|29188.8|29098.8|29233.6|29143.6|29237.5|29147.5|29172.6|29082.6|571
1654894500000|2022-06-10 20:55:00|29233.4|29143.4|29227.6|29137.6|29242.5|29152.5|29217.9|29127.9|392
1654930800000|2022-06-11 07:00:00|29326.7|29236.7|29349.3|29259.3|29350.8|29260.8|29326.7|29236.7|425
1654931100000|2022-06-11 07:05:00|29349.4|29259.4|29331.1|29241.1|29351.8|29261.8|29328.2|29238.2|571
1654931400000|2022-06-11 07:10:00|29331.5|29241.5|29325.1|29235.1|29331.5|29241.5|29324.4|29234.4|451
1654931700000|2022-06-11 07:15:00|29324.8|29234.8|29339.6|29249.6|29347.2|29257.2|29315.4|29225.4|522
1654932000000|2022-06-11 07:20:00|29339.5|29249.5|29356.5|29266.5|29362.6|29272.6|29336.7|29246.7|522
1654932300000|2022-06-11 07:25:00|29356.2|29266.2|29340.2|29250.2|29357|29267|29333.1|29243.1|429
1654932600000|2022-06-11 07:30:00|29340.1|29250.1|29350.2|29260.2|29352.4|29262.4|29339.6|29249.6|508
1654932900000|2022-06-11 07:35:00|29350.4|29260.4|29363.7|29273.7|29364.2|29274.2|29349|29259|494
1654933200000|2022-06-11 07:40:00|29363.8|29273.8|29362|29272|29371.5|29281.5|29360.7|29270.7|422
1654933500000|2022-06-11 07:45:00|29362.1|29272.1|29350.3|29260.3|29371.1|29281.1|29346.8|29256.8|453
1654933800000|2022-06-11 07:50:00|29350.4|29260.4|29347.8|29257.8|29351.2|29261.2|29346.2|29256.2|393
1654934100000|2022-06-11 07:55:00|29348|29258|29344.5|29254.5|29348.4|29258.4|29343.9|29253.9|312
1654934400000|2022-06-11 08:00:00|29344.7|29254.7|29325.1|29235.1|29362.2|29272.2|29324.9|29234.9|454
1654934700000|2022-06-11 08:05:00|29325.2|29235.2|29303.6|29213.6|29328.5|29238.5|29303.6|29213.6|376
1654935000000|2022-06-11 08:10:00|29303.9|29213.9|29283.4|29193.4|29304|29214|29280.4|29190.4|499
1654935300000|2022-06-11 08:15:00|29283.1|29193.1|29284.3|29194.3|29293.5|29203.5|29277.6|29187.6|403
1654935600000|2022-06-11 08:20:00|29284.4|29194.4|29283.9|29193.9|29307.6|29217.6|29277.5|29187.5|583
1654935900000|2022-06-11 08:25:00|29283.5|29193.5|29284|29194|29298.4|29208.4|29280.6|29190.6|546
1654936200000|2022-06-11 08:30:00|29284.4|29194.4|29276.6|29186.6|29291.1|29201.1|29270.7|29180.7|567
1654936500000|2022-06-11 08:35:00|29276.7|29186.7|29208.4|29118.4|29293.5|29203.5|29138.5|29048.5|892
1654936800000|2022-06-11 08:40:00|29208.8|29118.8|29161.8|29071.8|29222.8|29132.8|29098.1|29008.1|1009
1654937100000|2022-06-11 08:45:00|29160.9|29070.9|29144.3|29054.3|29185|29095|29116.8|29026.8|1011
1654937400000|2022-06-11 08:50:00|29143.9|29053.9|29155|29065|29174.5|29084.5|29133.7|29043.7|807
1654937700000|2022-06-11 08:55:00|29155.1|29065.1|29010|28920|29158.9|29068.9|29010|28920|896
1654938000000|2022-06-11 09:00:00|29013.3|28923.3|28945.6|28855.6|29038.5|28948.5|28902.6|28812.6|1142
1654938300000|2022-06-11 09:05:00|28945.4|28855.4|28946.5|28856.5|28948.4|28858.4|28768.7|28678.7|1059
1654938600000|2022-06-11 09:10:00|28946.9|28856.9|28975.4|28885.4|28989.2|28899.2|28912.7|28822.7|966
1654938900000|2022-06-11 09:15:00|28976|28886|29100.5|29010.5|29104.9|29014.9|28941|28851|985
1654939200000|2022-06-11 09:20:00|29100|29010|29051.9|28961.9|29103.3|29013.3|29051.6|28961.6|960
1654939500000|2022-06-11 09:25:00|29052.1|28962.1|29075.4|28985.4|29091|29001|29051.5|28961.5|830
1654939800000|2022-06-11 09:30:00|29075.3|28985.3|29117.5|29027.5|29125.9|29035.9|29075.1|28985.1|848
1654940100000|2022-06-11 09:35:00|29117.6|29027.6|29189|29099|29191.6|29101.6|29109.3|29019.3|900
1654940400000|2022-06-11 09:40:00|29189.5|29099.5|29136.7|29046.7|29189.9|29099.9|29130.8|29040.8|865
1654940700000|2022-06-11 09:45:00|29136.4|29046.4|29172.7|29082.7|29176.7|29086.7|29114.9|29024.9|744
1654941000000|2022-06-11 09:50:00|29172.5|29082.5|29118.2|29028.2|29176.6|29086.6|29117.3|29027.3|677
1654941300000|2022-06-11 09:55:00|29118.4|29028.4|29084|28994|29123.8|29033.8|29084|28994|603
1654941600000|2022-06-11 10:00:00|29083.8|28993.8|29109.1|29019.1|29110.6|29020.6|29081.4|28991.4|619
1654941900000|2022-06-11 10:05:00|29108.8|29018.8|29115.7|29025.7|29134.6|29044.6|29107.8|29017.8|630
1654942200000|2022-06-11 10:10:00|29115.4|29025.4|29081.3|28991.3|29129.8|29039.8|29068.4|28978.4|703
1654942500000|2022-06-11 10:15:00|29081.4|28991.4|29100.5|29010.5|29102.8|29012.8|29080.9|28990.9|713
1654942800000|2022-06-11 10:20:00|29100.7|29010.7|29076.8|28986.8|29102.9|29012.9|29070.5|28980.5|697
1654943100000|2022-06-11 10:25:00|29076.6|28986.6|29078.4|28988.4|29086|28996|29076.3|28986.3|724
1654943400000|2022-06-11 10:30:00|29076|28986|29036.3|28946.3|29076|28986|28986.7|28896.7|842
1654943700000|2022-06-11 10:35:00|29036.5|28946.5|29010|28920|29036.5|28946.5|29009.6|28919.6|760
1654944000000|2022-06-11 10:40:00|29010.1|28920.1|28967.7|28877.7|29024.4|28934.4|28949.6|28859.6|776
1654944300000|2022-06-11 10:45:00|28967|28877|28924.8|28834.8|28998.4|28908.4|28894.1|28804.1|856
1654944600000|2022-06-11 10:50:00|28924|28834|28878|28788|28942.6|28852.6|28876.4|28786.4|763
1654944900000|2022-06-11 10:55:00|28878.1|28788.1|28929.3|28839.3|28934.6|28844.6|28875.5|28785.5|806
1654945200000|2022-06-11 11:00:00|28929.2|28839.2|28964.1|28874.1|28968.4|28878.4|28858|28768|855
1654945500000|2022-06-11 11:05:00|28966|28876|28923|28833|28969.6|28879.6|28914.3|28824.3|860
1654945800000|2022-06-11 11:10:00|28922.8|28832.8|28950.3|28860.3|28962.4|28872.4|28921.7|28831.7|807
1654946100000|2022-06-11 11:15:00|28950.2|28860.2|28910.4|28820.4|28950.3|28860.3|28886.9|28796.9|818
1654946400000|2022-06-11 11:20:00|28909.8|28819.8|28808.1|28718.1|28910.7|28820.7|28775.7|28685.7|1010
1654946700000|2022-06-11 11:25:00|28807.3|28717.3|28798.6|28708.6|28854.8|28764.8|28793.9|28703.9|963
1654947000000|2022-06-11 11:30:00|28799.3|28709.3|28846.5|28756.5|28886.9|28796.9|28799.3|28709.3|857
1654947300000|2022-06-11 11:35:00|28846.2|28756.2|28680.7|28590.7|28852.8|28762.8|28606.6|28516.6|1038
1654947600000|2022-06-11 11:40:00|28681.5|28591.5|28770.2|28680.2|28780.6|28690.6|28677.7|28587.7|1013
1654947900000|2022-06-11 11:45:00|28770.5|28680.5|28741.8|28651.8|28790.7|28700.7|28733.3|28643.3|922
1654948200000|2022-06-11 11:50:00|28742.3|28652.3|28709.4|28619.4|28762.6|28672.6|28690.7|28600.7|930
1654948500000|2022-06-11 11:55:00|28709|28619|28741.2|28651.2|28752.8|28662.8|28655.3|28565.3|897
1654948800000|2022-06-11 12:00:00|28740.4|28650.4|28821.7|28731.7|28851.7|28761.7|28739.2|28649.2|987
1654949100000|2022-06-11 12:05:00|28820.7|28730.7|28777.7|28687.7|28849.1|28759.1|28764.5|28674.5|896
1654949400000|2022-06-11 12:10:00|28777.4|28687.4|28786.1|28696.1|28817.1|28727.1|28760.5|28670.5|910
1654949700000|2022-06-11 12:15:00|28785.9|28695.9|28751.6|28661.6|28810.9|28720.9|28747.7|28657.7|946
1654950000000|2022-06-11 12:20:00|28751.5|28661.5|28713.4|28623.4|28755.4|28665.4|28706.3|28616.3|866
1654950300000|2022-06-11 12:25:00|28713.2|28623.2|28794|28704|28794.6|28704.6|28708.7|28618.7|862
1654950600000|2022-06-11 12:30:00|28793.7|28703.7|28713.6|28623.6|28795.1|28705.1|28681.8|28591.8|867
1654950900000|2022-06-11 12:35:00|28713.7|28623.7|28713.3|28623.3|28733.9|28643.9|28686.3|28596.3|929
1654951200000|2022-06-11 12:40:00|28713.1|28623.1|28733.6|28643.6|28737.1|28647.1|28678.7|28588.7|949
1654951500000|2022-06-11 12:45:00|28733.5|28643.5|28699.5|28609.5|28736.6|28646.6|28624.5|28534.5|1000
1654951800000|2022-06-11 12:50:00|28699.4|28609.4|28631.9|28541.9|28705.5|28615.5|28631.5|28541.5|943
1654952100000|2022-06-11 12:55:00|28632|28542|28492.4|28402.4|28675.5|28585.5|28492.4|28402.4|992
1654952400000|2022-06-11 13:00:00|28492.8|28402.8|28439.5|28349.5|28540.7|28450.7|28425.6|28335.6|1052
1654952700000|2022-06-11 13:05:00|28441|28351|28500.6|28410.6|28505.4|28415.4|28370.1|28280.1|1071
1654953000000|2022-06-11 13:10:00|28500.7|28410.7|28570.9|28480.9|28592.4|28502.4|28500.7|28410.7|1021
1654953300000|2022-06-11 13:15:00|28568.7|28478.7|28652.1|28562.1|28655.3|28565.3|28534.3|28444.3|1019
1654953600000|2022-06-11 13:20:00|28652.5|28562.5|28675.2|28585.2|28715.5|28625.5|28612.6|28522.6|1002
1654953900000|2022-06-11 13:25:00|28673.9|28583.9|28685.2|28595.2|28700.3|28610.3|28650.9|28560.9|920
1654954200000|2022-06-11 13:30:00|28685.1|28595.1|28782.3|28692.3|28868|28778|28678.6|28588.6|1061
1654954500000|2022-06-11 13:35:00|28782.7|28692.7|28751.2|28661.2|28843.2|28753.2|28713.9|28623.9|994
1654954800000|2022-06-11 13:40:00|28751|28661|28723.2|28633.2|28771.7|28681.7|28703.4|28613.4|893
1654955100000|2022-06-11 13:45:00|28723.1|28633.1|28732.8|28642.8|28771|28681|28719.5|28629.5|902
1654955400000|2022-06-11 13:50:00|28733|28643|28802.2|28712.2|28818.8|28728.8|28732.2|28642.2|895
1654955700000|2022-06-11 13:55:00|28802|28712|28786.9|28696.9|28802.7|28712.7|28757.4|28667.4|821
1654956000000|2022-06-11 14:00:00|28787.7|28697.7|28745.5|28655.5|28788.6|28698.6|28742.1|28652.1|767
1654956300000|2022-06-11 14:05:00|28745.3|28655.3|28728|28638|28759.5|28669.5|28700|28610|888
1654956600000|2022-06-11 14:10:00|28727.8|28637.8|28715.6|28625.6|28728.2|28638.2|28689.1|28599.1|873
1654956900000|2022-06-11 14:15:00|28715.7|28625.7|28675.5|28585.5|28715.7|28625.7|28617.1|28527.1|987
1654957200000|2022-06-11 14:20:00|28675.3|28585.3|28592.1|28502.1|28685.3|28595.3|28591.4|28501.4|847
1654957500000|2022-06-11 14:25:00|28591.2|28501.2|28636.6|28546.6|28663.8|28573.8|28581.5|28491.5|895
1654957800000|2022-06-11 14:30:00|28636.5|28546.5|28602|28512|28668.5|28578.5|28600.8|28510.8|850
1654958100000|2022-06-11 14:35:00|28602.1|28512.1|28579.7|28489.7|28604.1|28514.1|28545.1|28455.1|891
1654958400000|2022-06-11 14:40:00|28579.2|28489.2|28528.3|28438.3|28608.8|28518.8|28510.8|28420.8|859
1654958700000|2022-06-11 14:45:00|28529.4|28439.4|28635.5|28545.5|28640.1|28550.1|28512.4|28422.4|965
1654959000000|2022-06-11 14:50:00|28633.6|28543.6|28433.5|28343.5|28638.6|28548.6|28423.8|28333.8|923
1654959300000|2022-06-11 14:55:00|28433.9|28343.9|28435|28345|28506.7|28416.7|28400.3|28310.3|1122
1654959600000|2022-06-11 15:00:00|28434.8|28344.8|28501.5|28411.5|28511.7|28421.7|28362.8|28272.8|1102
1654959900000|2022-06-11 15:05:00|28500.4|28410.4|28554.6|28464.6|28607.5|28517.5|28500.4|28410.4|1047
1654960200000|2022-06-11 15:10:00|28554.5|28464.5|28546|28456|28568.8|28478.8|28518.3|28428.3|970
1654960500000|2022-06-11 15:15:00|28546.3|28456.3|28444.5|28354.5|28546.3|28456.3|28421.9|28331.9|1039
1654960800000|2022-06-11 15:20:00|28444.2|28354.2|28412.5|28322.5|28470.9|28380.9|28296.4|28206.4|1076
1654961100000|2022-06-11 15:25:00|28412.6|28322.6|28522.1|28432.1|28555.9|28465.9|28412.6|28322.6|1111
1654961400000|2022-06-11 15:30:00|28521.8|28431.8|28407.9|28317.9|28534.1|28444.1|28376.5|28286.5|1111
1654961700000|2022-06-11 15:35:00|28408.5|28318.5|28377.5|28287.5|28422|28332|28313|28223|1101
1654962000000|2022-06-11 15:40:00|28379.2|28289.2|28325|28235|28393.5|28303.5|28266|28176|1045
1654962300000|2022-06-11 15:45:00|28324.9|28234.9|28328.1|28238.1|28427.5|28337.5|28309.7|28219.7|1072
1654962600000|2022-06-11 15:50:00|28328.4|28238.4|28322.9|28232.9|28364.5|28274.5|28288.8|28198.8|1051
1654962900000|2022-06-11 15:55:00|28322.8|28232.8|28417.3|28327.3|28462.2|28372.2|28309.8|28219.8|1019
1654963200000|2022-06-11 16:00:00|28418.5|28328.5|28430.5|28340.5|28450|28360|28360.6|28270.6|1031
1654963500000|2022-06-11 16:05:00|28430.6|28340.6|28499|28409|28515.6|28425.6|28428.5|28338.5|1027
1654963800000|2022-06-11 16:10:00|28502.3|28412.3|28414.4|28324.4|28505.3|28415.3|28414|28324|925
1654964100000|2022-06-11 16:15:00|28414.3|28324.3|28159.4|28069.4|28429|28339|28138.4|28048.4|1074
1654964400000|2022-06-11 16:20:00|28164|28074|28318.9|28228.9|28318.9|28228.9|28164|28074|999
1654964700000|2022-06-11 16:25:00|28318.7|28228.7|28329.4|28239.4|28349.7|28259.7|28282.1|28192.1|957
1654965000000|2022-06-11 16:30:00|28329.7|28239.7|28289.1|28199.1|28369.2|28279.2|28272.7|28182.7|976
1654965300000|2022-06-11 16:35:00|28290|28200|28343.1|28253.1|28350.1|28260.1|28233.7|28143.7|878
1654965600000|2022-06-11 16:40:00|28343.2|28253.2|28410.2|28320.2|28417.9|28327.9|28343.1|28253.1|903
1654965900000|2022-06-11 16:45:00|28412.3|28322.3|28504.5|28414.5|28514.7|28424.7|28411.7|28321.7|994
1654966200000|2022-06-11 16:50:00|28505|28415|28472.9|28382.9|28516.5|28426.5|28450.9|28360.9|894
1654966500000|2022-06-11 16:55:00|28473|28383|28476.1|28386.1|28476.1|28386.1|28417.3|28327.3|852
1654966800000|2022-06-11 17:00:00|28476.3|28386.3|28483.4|28393.4|28488.6|28398.6|28413.4|28323.4|906
1654967100000|2022-06-11 17:05:00|28483.2|28393.2|28496.6|28406.6|28586.6|28496.6|28480|28390|976
1654967400000|2022-06-11 17:10:00|28496.7|28406.7|28509.6|28419.6|28538|28448|28494.7|28404.7|904
1654967700000|2022-06-11 17:15:00|28510|28420|28500.8|28410.8|28546.7|28456.7|28493.5|28403.5|733
1654968000000|2022-06-11 17:20:00|28500.9|28410.9|28479.3|28389.3|28508.1|28418.1|28461.2|28371.2|627
1654968300000|2022-06-11 17:25:00|28479.5|28389.5|28525.4|28435.4|28548|28458|28479.5|28389.5|779
1654968600000|2022-06-11 17:30:00|28525.3|28435.3|28556.9|28466.9|28591.4|28501.4|28458.7|28368.7|874
1654968900000|2022-06-11 17:35:00|28557.2|28467.2|28590.6|28500.6|28593.2|28503.2|28530.4|28440.4|735
1654969200000|2022-06-11 17:40:00|28589|28499|28522.5|28432.5|28595.2|28505.2|28515.6|28425.6|838
1654969500000|2022-06-11 17:45:00|28522.6|28432.6|28512.4|28422.4|28532.2|28442.2|28501.7|28411.7|729
1654969800000|2022-06-11 17:50:00|28512.3|28422.3|28528.5|28438.5|28535|28445|28497.2|28407.2|740
1654970100000|2022-06-11 17:55:00|28527|28437|28525|28435|28566.9|28476.9|28524|28434|808
1654970400000|2022-06-11 18:00:00|28524.1|28434.1|28507.3|28417.3|28532.4|28442.4|28500.9|28410.9|717
1654970700000|2022-06-11 18:05:00|28506.8|28416.8|28568.5|28478.5|28569.3|28479.3|28505.3|28415.3|713
1654971000000|2022-06-11 18:10:00|28568.1|28478.1|28515.8|28425.8|28570.6|28480.6|28476.2|28386.2|845
1654971300000|2022-06-11 18:15:00|28516.2|28426.2|28556.6|28466.6|28560.3|28470.3|28476.5|28386.5|781
1654971600000|2022-06-11 18:20:00|28556.1|28466.1|28540.8|28450.8|28589.6|28499.6|28539.5|28449.5|710
1654971900000|2022-06-11 18:25:00|28540.6|28450.6|28544.4|28454.4|28544.9|28454.9|28512.9|28422.9|687
1654972200000|2022-06-11 18:30:00|28544.5|28454.5|28591|28501|28597.4|28507.4|28534.9|28444.9|750
1654972500000|2022-06-11 18:35:00|28590.9|28500.9|28705.7|28615.7|28798.9|28708.9|28584.9|28494.9|904
1654972800000|2022-06-11 18:40:00|28705.1|28615.1|28614|28524|28733|28643|28609.3|28519.3|1002
1654973100000|2022-06-11 18:45:00|28614.4|28524.4|28625|28535|28638.8|28548.8|28593|28503|907
1654973400000|2022-06-11 18:50:00|28626|28536|28662.5|28572.5|28696.6|28606.6|28611.2|28521.2|894
1654973700000|2022-06-11 18:55:00|28662.4|28572.4|28629.2|28539.2|28667.4|28577.4|28628.8|28538.8|774
1654974000000|2022-06-11 19:00:00|28630.3|28540.3|28655|28565|28664.2|28574.2|28617.7|28527.7|789
1654974300000|2022-06-11 19:05:00|28655.1|28565.1|28733.9|28643.9|28757.3|28667.3|28640.1|28550.1|914
1654974600000|2022-06-11 19:10:00|28733.8|28643.8|28754.6|28664.6|28760.2|28670.2|28729.5|28639.5|855
1654974900000|2022-06-11 19:15:00|28754.2|28664.2|28748.5|28658.5|28769.5|28679.5|28715.6|28625.6|868
1654975200000|2022-06-11 19:20:00|28748.6|28658.6|28703|28613|28749|28659|28688|28598|752
1654975500000|2022-06-11 19:25:00|28703.1|28613.1|28688.7|28598.7|28707.2|28617.2|28680.7|28590.7|665
1654975800000|2022-06-11 19:30:00|28688.3|28598.3|28711.5|28621.5|28719.1|28629.1|28676.7|28586.7|636
1654976100000|2022-06-11 19:35:00|28711.8|28621.8|28672.8|28582.8|28721.3|28631.3|28667.7|28577.7|680
1654976400000|2022-06-11 19:40:00|28672.6|28582.6|28662.5|28572.5|28681.3|28591.3|28662.5|28572.5|726
1654976700000|2022-06-11 19:45:00|28662.2|28572.2|28667.3|28577.3|28673.3|28583.3|28644.9|28554.9|660
1654977000000|2022-06-11 19:50:00|28666.5|28576.5|28646.8|28556.8|28666.6|28576.6|28618.9|28528.9|773
1654977300000|2022-06-11 19:55:00|28647|28557|28609.3|28519.3|28648.6|28558.6|28609.3|28519.3|713
1654977600000|2022-06-11 20:00:00|28609.5|28519.5|28600.1|28510.1|28618.8|28528.8|28588.9|28498.9|763
1654977900000|2022-06-11 20:05:00|28600.8|28510.8|28600.8|28510.8|28603.4|28513.4|28588.8|28498.8|656
1654978200000|2022-06-11 20:10:00|28600.6|28510.6|28578.1|28488.1|28601.9|28511.9|28558.4|28468.4|759
1654978500000|2022-06-11 20:15:00|28578.5|28488.5|28602.4|28512.4|28633.9|28543.9|28569.8|28479.8|644
1654978800000|2022-06-11 20:20:00|28603.2|28513.2|28577.2|28487.2|28603.2|28513.2|28556.2|28466.2|770
1654979100000|2022-06-11 20:25:00|28577.8|28487.8|28541.2|28451.2|28578.4|28488.4|28535.9|28445.9|620
1654979400000|2022-06-11 20:30:00|28541.3|28451.3|28471.9|28381.9|28541.3|28451.3|28469.7|28379.7|769
1654979700000|2022-06-11 20:35:00|28472|28382|28525.8|28435.8|28545.3|28455.3|28471.7|28381.7|724
1654980000000|2022-06-11 20:40:00|28526.2|28436.2|28510.4|28420.4|28542.1|28452.1|28496.2|28406.2|628
1654980300000|2022-06-11 20:45:00|28510.6|28420.6|28508.9|28418.9|28532.4|28442.4|28491.2|28401.2|654
1654980600000|2022-06-11 20:50:00|28509.7|28419.7|28493.7|28403.7|28528.4|28438.4|28493.7|28403.7|650
1654980900000|2022-06-11 20:55:00|28494.3|28404.3|28422.3|28332.3|28503.2|28413.2|28401.7|28311.7|866
1654981200000|2022-06-11 21:00:00|28422.4|28332.4|28452.6|28362.6|28457.9|28367.9|28408.2|28318.2|840
1654981500000|2022-06-11 21:05:00|28452.2|28362.2|28499.9|28409.9|28516.4|28426.4|28451.2|28361.2|733
1654981800000|2022-06-11 21:10:00|28500|28410|28543.5|28453.5|28548|28458|28491.3|28401.3|722
1654982100000|2022-06-11 21:15:00|28542.2|28452.2|28549.9|28459.9|28580.7|28490.7|28538|28448|663
1654982400000|2022-06-11 21:20:00|28549.8|28459.8|28582.1|28492.1|28593.1|28503.1|28544.5|28454.5|541
1654982700000|2022-06-11 21:25:00|28582.4|28492.4|28579.6|28489.6|28602.3|28512.3|28578.6|28488.6|464
1654983000000|2022-06-11 21:30:00|28579.3|28489.3|28540.4|28450.4|28579.8|28489.8|28539.4|28449.4|426
1654983300000|2022-06-11 21:35:00|28541.3|28451.3|28608.8|28518.8|28609.3|28519.3|28534.8|28444.8|633
1654983600000|2022-06-11 21:40:00|28609|28519|28613|28523|28626|28536|28605.6|28515.6|473
1654983900000|2022-06-11 21:45:00|28613.1|28523.1|28596.6|28506.6|28613.6|28523.6|28565.5|28475.5|566
1654984200000|2022-06-11 21:50:00|28595.9|28505.9|28589.7|28499.7|28607.1|28517.1|28585.4|28495.4|502
1654984500000|2022-06-11 21:55:00|28589.9|28499.9|28574.8|28484.8|28597.8|28507.8|28565.3|28475.3|432
1654984800000|2022-06-11 22:00:00|28574.7|28484.7|28570.7|28480.7|28587.4|28497.4|28557|28467|493
1654985100000|2022-06-11 22:05:00|28570.8|28480.8|28590.8|28500.8|28616.6|28526.6|28569.8|28479.8|552
1654985400000|2022-06-11 22:10:00|28590|28500|28604.9|28514.9|28624.1|28534.1|28583.3|28493.3|627
1654985700000|2022-06-11 22:15:00|28604.7|28514.7|28588.5|28498.5|28609.9|28519.9|28587.8|28497.8|485
1654986000000|2022-06-11 22:20:00|28588.9|28498.9|28610.1|28520.1|28610.6|28520.6|28584.1|28494.1|501
1654986300000|2022-06-11 22:25:00|28610.4|28520.4|28611.9|28521.9|28624.8|28534.8|28601|28511|551
1654986600000|2022-06-11 22:30:00|28612.3|28522.3|28675.1|28585.1|28685.9|28595.9|28610|28520|686
1654986900000|2022-06-11 22:35:00|28675|28585|28693.1|28603.1|28693.5|28603.5|28642.5|28552.5|709
1654987200000|2022-06-11 22:40:00|28693.2|28603.2|28655.4|28565.4|28693.2|28603.2|28655.4|28565.4|621
1654987500000|2022-06-11 22:45:00|28655.2|28565.2|28664|28574|28671.8|28581.8|28654.2|28564.2|561
1654987800000|2022-06-11 22:50:00|28663.6|28573.6|28675|28585|28681.8|28591.8|28659.6|28569.6|646
1654988100000|2022-06-11 22:55:00|28674.9|28584.9|28657.9|28567.9|28675.2|28585.2|28657.5|28567.5|522
1654988400000|2022-06-11 23:00:00|28657.6|28567.6|28587|28497|28659.3|28569.3|28586.6|28496.6|673
1654988700000|2022-06-11 23:05:00|28587.1|28497.1|28538.9|28448.9|28592.5|28502.5|28538.3|28448.3|590
1654989000000|2022-06-11 23:10:00|28539.2|28449.2|28484.1|28394.1|28540.5|28450.5|28475.7|28385.7|703
1654989300000|2022-06-11 23:15:00|28484.4|28394.4|28502.2|28412.2|28520.5|28430.5|28483.9|28393.9|600
1654989600000|2022-06-11 23:20:00|28501.3|28411.3|28492.2|28402.2|28512.8|28422.8|28459.3|28369.3|589
1654989900000|2022-06-11 23:25:00|28492.7|28402.7|28490.4|28400.4|28516|28426|28460.2|28370.2|659
1654990200000|2022-06-11 23:30:00|28490.5|28400.5|28452.9|28362.9|28492.2|28402.2|28429.2|28339.2|734
1654990500000|2022-06-11 23:35:00|28452.8|28362.8|28279.8|28189.8|28455.5|28365.5|28273.6|28183.6|948
1654990800000|2022-06-11 23:40:00|28279.5|28189.5|28349.5|28259.5|28351.5|28261.5|28266.5|28176.5|829
1654991100000|2022-06-11 23:45:00|28348.2|28258.2|28419.5|28329.5|28419.8|28329.8|28313.6|28223.6|838
1654991400000|2022-06-11 23:50:00|28419.8|28329.8|28397.7|28307.7|28427.4|28337.4|28377.8|28287.8|801
1654991700000|2022-06-11 23:55:00|28395.8|28305.8|28434.7|28344.7|28434.7|28344.7|28372|28282|678
1654992000000|2022-06-12 00:00:00|28436.1|28346.1|28465.8|28375.8|28465.8|28375.8|28398.1|28308.1|833
1654992300000|2022-06-12 00:05:00|28466.1|28376.1|28496.3|28406.3|28537.7|28447.7|28440.2|28350.2|910
1654992600000|2022-06-12 00:10:00|28495.4|28405.4|28529.5|28439.5|28536.9|28446.9|28495.4|28405.4|807
1654992900000|2022-06-12 00:15:00|28529.3|28439.3|28492.4|28402.4|28532.8|28442.8|28487.2|28397.2|623
1654993200000|2022-06-12 00:20:00|28493.8|28403.8|28516.3|28426.3|28530.1|28440.1|28493.8|28403.8|569
1654993500000|2022-06-12 00:25:00|28516.1|28426.1|28497.3|28407.3|28517.1|28427.1|28472.4|28382.4|695
1654993800000|2022-06-12 00:30:00|28497.7|28407.7|28536.5|28446.5|28539.1|28449.1|28460.4|28370.4|802
1654994100000|2022-06-12 00:35:00|28536.8|28446.8|28529.4|28439.4|28544.4|28454.4|28527.2|28437.2|726
1654994400000|2022-06-12 00:40:00|28529.1|28439.1|28534.5|28444.5|28539.7|28449.7|28518.8|28428.8|608
1654994700000|2022-06-12 00:45:00|28534.4|28444.4|28526.2|28436.2|28555.9|28465.9|28478.3|28388.3|804
1654995000000|2022-06-12 00:50:00|28526.5|28436.5|28524.7|28434.7|28540.1|28450.1|28518|28428|650
1654995300000|2022-06-12 00:55:00|28524.9|28434.9|28528.3|28438.3|28547.1|28457.1|28518.3|28428.3|650
1654995600000|2022-06-12 01:00:00|28528|28438|28472.6|28382.6|28537.3|28447.3|28472.5|28382.5|759
1654995900000|2022-06-12 01:05:00|28473.1|28383.1|28409.9|28319.9|28474.8|28384.8|28408.9|28318.9|775
1654996200000|2022-06-12 01:10:00|28410.3|28320.3|28404.2|28314.2|28431.3|28341.3|28352.6|28262.6|797
1654996500000|2022-06-12 01:15:00|28404.3|28314.3|28319|28229|28411.3|28321.3|28291.5|28201.5|955
1654996800000|2022-06-12 01:20:00|28319.5|28229.5|28336.4|28246.4|28349.7|28259.7|28303.6|28213.6|792
1654997100000|2022-06-12 01:25:00|28334.6|28244.6|28336.8|28246.8|28346.1|28256.1|28311.9|28221.9|715
1654997400000|2022-06-12 01:30:00|28336.3|28246.3|28383.1|28293.1|28384.4|28294.4|28286.6|28196.6|780
1654997700000|2022-06-12 01:35:00|28384.7|28294.7|28372.6|28282.6|28427.1|28337.1|28369.2|28279.2|732
1654998000000|2022-06-12 01:40:00|28372.3|28282.3|28354.5|28264.5|28374.2|28284.2|28309.2|28219.2|788
1654998300000|2022-06-12 01:45:00|28354.9|28264.9|28353.1|28263.1|28381.6|28291.6|28338.4|28248.4|649
1654998600000|2022-06-12 01:50:00|28353.4|28263.4|28351.9|28261.9|28369.9|28279.9|28334.2|28244.2|562
1654998900000|2022-06-12 01:55:00|28351.8|28261.8|28253.6|28163.6|28352.9|28262.9|28187.3|28097.3|903
1654999200000|2022-06-12 02:00:00|28253.9|28163.9|28345.3|28255.3|28345.6|28255.6|28222.4|28132.4|891
1654999500000|2022-06-12 02:05:00|28346.2|28256.2|28321.1|28231.1|28346.2|28256.2|28262.2|28172.2|798
1654999800000|2022-06-12 02:10:00|28321.3|28231.3|28347.3|28257.3|28352.7|28262.7|28294.8|28204.8|790
1655000100000|2022-06-12 02:15:00|28345.5|28255.5|28247|28157|28351.7|28261.7|28243.6|28153.6|919
1655000400000|2022-06-12 02:20:00|28247.1|28157.1|28216.5|28126.5|28249.2|28159.2|28171.2|28081.2|985
1655000700000|2022-06-12 02:25:00|28215.8|28125.8|27915.3|27825.3|28216.6|28126.6|27848.4|27758.4|1103
1655001000000|2022-06-12 02:30:00|27918.7|27828.7|27900.6|27810.6|27960.8|27870.8|27825.8|27735.8|1116
1655001300000|2022-06-12 02:35:00|27899.5|27809.5|27818.1|27728.1|27937.9|27847.9|27809.2|27719.2|1022
1655001600000|2022-06-12 02:40:00|27818.6|27728.6|27530.2|27440.2|27842.1|27752.1|27441.3|27351.3|1107
1655001900000|2022-06-12 02:45:00|27533.3|27443.3|27615.4|27525.4|27641.1|27551.1|27492.8|27402.8|1108
1655002200000|2022-06-12 02:50:00|27615.7|27525.7|27512|27422|27631.9|27541.9|27503.4|27413.4|1087
1655002500000|2022-06-12 02:55:00|27512.2|27422.2|27445|27355|27568.4|27478.4|27341.7|27251.7|1101
1655002800000|2022-06-12 03:00:00|27445.1|27355.1|27508.6|27418.6|27509.1|27419.1|27304.4|27214.4|1124
1655003100000|2022-06-12 03:05:00|27509|27419|27439.7|27349.7|27512.5|27422.5|27415.4|27325.4|1023
1655003400000|2022-06-12 03:10:00|27440.2|27350.2|27549.6|27459.6|27564.7|27474.7|27440.2|27350.2|1031
1655003700000|2022-06-12 03:15:00|27548.7|27458.7|27518.8|27428.8|27596.9|27506.9|27518.1|27428.1|949
1655004000000|2022-06-12 03:20:00|27519|27429|27551.4|27461.4|27568|27478|27509|27419|924
1655004300000|2022-06-12 03:25:00|27551.1|27461.1|27552.3|27462.3|27567.3|27477.3|27480.6|27390.6|889
1655004600000|2022-06-12 03:30:00|27552.8|27462.8|27740.1|27650.1|27744.6|27654.6|27548.5|27458.5|973
1655004900000|2022-06-12 03:35:00|27741.8|27651.8|27642.6|27552.6|27767.1|27677.1|27619.7|27529.7|1011
1655005200000|2022-06-12 03:40:00|27642.9|27552.9|27662|27572|27663.4|27573.4|27589.4|27499.4|979
1655005500000|2022-06-12 03:45:00|27662.3|27572.3|27644.3|27554.3|27662.3|27572.3|27595.7|27505.7|912
1655005800000|2022-06-12 03:50:00|27645|27555|27576.3|27486.3|27645.1|27555.1|27572.1|27482.1|813
1655006100000|2022-06-12 03:55:00|27575.6|27485.6|27578.5|27488.5|27609.7|27519.7|27575.6|27485.6|702
1655006400000|2022-06-12 04:00:00|27577.9|27487.9|27638.5|27548.5|27667.6|27577.6|27550.2|27460.2|974
1655006700000|2022-06-12 04:05:00|27638.8|27548.8|27560.6|27470.6|27643.5|27553.5|27560.5|27470.5|810
1655007000000|2022-06-12 04:10:00|27560.9|27470.9|27509.5|27419.5|27577.6|27487.6|27493.5|27403.5|896
1655007300000|2022-06-12 04:15:00|27509.9|27419.9|27548.6|27458.6|27572|27482|27506.7|27416.7|866
1655007600000|2022-06-12 04:20:00|27545.6|27455.6|27559.3|27469.3|27568|27478|27522.5|27432.5|857
1655007900000|2022-06-12 04:25:00|27559|27469|27539.7|27449.7|27568.4|27478.4|27525.6|27435.6|738
1655008200000|2022-06-12 04:30:00|27540.6|27450.6|27549.2|27459.2|27591.7|27501.7|27530.4|27440.4|890
1655008500000|2022-06-12 04:35:00|27549|27459|27526|27436|27567.7|27477.7|27511.6|27421.6|844
1655008800000|2022-06-12 04:40:00|27526.2|27436.2|27522.4|27432.4|27546.5|27456.5|27513.4|27423.4|765
1655009100000|2022-06-12 04:45:00|27521.7|27431.7|27522.1|27432.1|27544.3|27454.3|27487.9|27397.9|897
1655009400000|2022-06-12 04:50:00|27521.9|27431.9|27467.5|27377.5|27529.9|27439.9|27467.5|27377.5|852
1655009700000|2022-06-12 04:55:00|27467.2|27377.2|27450.6|27360.6|27502.6|27412.6|27446.7|27356.7|814
1655010000000|2022-06-12 05:00:00|27450.2|27360.2|27386.4|27296.4|27478.9|27388.9|27345.9|27255.9|981
1655010300000|2022-06-12 05:05:00|27385.8|27295.8|27373.7|27283.7|27444.1|27354.1|27370.3|27280.3|1058
1655010600000|2022-06-12 05:10:00|27373.3|27283.3|27414.2|27324.2|27451.1|27361.1|27372.3|27282.3|983
1655010900000|2022-06-12 05:15:00|27414|27324|27379.5|27289.5|27441.6|27351.6|27374.7|27284.7|872
1655011200000|2022-06-12 05:20:00|27379.7|27289.7|27401.3|27311.3|27417.8|27327.8|27323.9|27233.9|970
1655011500000|2022-06-12 05:25:00|27401.4|27311.4|27293|27203|27413.8|27323.8|27250|27160|1047
1655011800000|2022-06-12 05:30:00|27292.6|27202.6|27288|27198|27292.6|27202.6|27204.7|27114.7|1046
1655012100000|2022-06-12 05:35:00|27287|27197|27288.8|27198.8|27358.7|27268.7|27229.1|27139.1|1017
1655012400000|2022-06-12 05:40:00|27289.6|27199.6|27371.9|27281.9|27387.7|27297.7|27281.2|27191.2|984
1655012700000|2022-06-12 05:45:00|27371.5|27281.5|27400.9|27310.9|27450.8|27360.8|27350.1|27260.1|998
1655013000000|2022-06-12 05:50:00|27401.4|27311.4|27407.2|27317.2|27429.8|27339.8|27386.7|27296.7|1010
1655013300000|2022-06-12 05:55:00|27406.7|27316.7|27290|27200|27407.8|27317.8|27262.6|27172.6|964
1655013600000|2022-06-12 06:00:00|27288.3|27198.3|27343.6|27253.6|27350.8|27260.8|27260.8|27170.8|986
1655013900000|2022-06-12 06:05:00|27343.5|27253.5|27381.2|27291.2|27398.3|27308.3|27320.9|27230.9|940
1655014200000|2022-06-12 06:10:00|27381.6|27291.6|27430.1|27340.1|27448.5|27358.5|27370.3|27280.3|958
1655014500000|2022-06-12 06:15:00|27430.5|27340.5|27410.7|27320.7|27486.3|27396.3|27405.5|27315.5|951
1655014800000|2022-06-12 06:20:00|27410.5|27320.5|27432.5|27342.5|27450.4|27360.4|27401.4|27311.4|857
1655015100000|2022-06-12 06:25:00|27432.4|27342.4|27493.9|27403.9|27507.7|27417.7|27420.3|27330.3|925
1655015400000|2022-06-12 06:30:00|27494|27404|27520.4|27430.4|27556.1|27466.1|27471.1|27381.1|996
1655015700000|2022-06-12 06:35:00|27521.7|27431.7|27511.8|27421.8|27540.8|27450.8|27483.3|27393.3|899
1655016000000|2022-06-12 06:40:00|27511.7|27421.7|27520.8|27430.8|27546.3|27456.3|27487.4|27397.4|858
1655016300000|2022-06-12 06:45:00|27522.1|27432.1|27514|27424|27557.9|27467.9|27511.2|27421.2|759
1655016600000|2022-06-12 06:50:00|27514.1|27424.1|27529.8|27439.8|27549.6|27459.6|27511.5|27421.5|754
1655016900000|2022-06-12 06:55:00|27531|27441|27496.9|27406.9|27548.9|27458.9|27494.9|27404.9|746
1655017200000|2022-06-12 07:00:00|27496.7|27406.7|27522.4|27432.4|27526.9|27436.9|27496.5|27406.5|672
1655017500000|2022-06-12 07:05:00|27522.2|27432.2|27493.1|27403.1|27524.4|27434.4|27485.9|27395.9|689
1655017800000|2022-06-12 07:10:00|27494.4|27404.4|27479.4|27389.4|27496.4|27406.4|27458.7|27368.7|741
1655018100000|2022-06-12 07:15:00|27479.6|27389.6|27449.4|27359.4|27483.3|27393.3|27445.7|27355.7|821
1655018400000|2022-06-12 07:20:00|27449.8|27359.8|27450.8|27360.8|27463.6|27373.6|27445.2|27355.2|796
1655018700000|2022-06-12 07:25:00|27451|27361|27427.3|27337.3|27465.7|27375.7|27425.2|27335.2|784
1655019000000|2022-06-12 07:30:00|27427.2|27337.2|27418.8|27328.8|27435.3|27345.3|27402.8|27312.8|720
1655019300000|2022-06-12 07:35:00|27418.6|27328.6|27481.6|27391.6|27489.9|27399.9|27418.3|27328.3|695
1655019600000|2022-06-12 07:40:00|27481.8|27391.8|27477.1|27387.1|27500.2|27410.2|27472.8|27382.8|732
1655019900000|2022-06-12 07:45:00|27477.7|27387.7|27446.1|27356.1|27497.4|27407.4|27445.9|27355.9|652
1655020200000|2022-06-12 07:50:00|27446.2|27356.2|27543.8|27453.8|27553.6|27463.6|27446.1|27356.1|913
1655020500000|2022-06-12 07:55:00|27543.9|27453.9|27655.7|27565.7|27679.7|27589.7|27533.5|27443.5|980
1655020800000|2022-06-12 08:00:00|27655.5|27565.5|27581.8|27491.8|27657.1|27567.1|27566.5|27476.5|912
1655021100000|2022-06-12 08:05:00|27581.5|27491.5|27598.2|27508.2|27606.9|27516.9|27580.1|27490.1|870
1655021400000|2022-06-12 08:10:00|27596.7|27506.7|27546.8|27456.8|27602.7|27512.7|27546.4|27456.4|795
1655021700000|2022-06-12 08:15:00|27547|27457|27606.7|27516.7|27613.4|27523.4|27546.5|27456.5|857
1655022000000|2022-06-12 08:20:00|27606.9|27516.9|27573.8|27483.8|27607.7|27517.7|27573.8|27483.8|768
1655022300000|2022-06-12 08:25:00|27573.6|27483.6|27644.9|27554.9|27671.1|27581.1|27565.5|27475.5|946
1655022600000|2022-06-12 08:30:00|27643.9|27553.9|27634.2|27544.2|27717|27627|27611.6|27521.6|979
1655022900000|2022-06-12 08:35:00|27635|27545|27631.4|27541.4|27662.1|27572.1|27614.9|27524.9|947
1655023200000|2022-06-12 08:40:00|27632.7|27542.7|27616|27526|27645.5|27555.5|27612.3|27522.3|839
1655023500000|2022-06-12 08:45:00|27616.2|27526.2|27572.4|27482.4|27626.7|27536.7|27558|27468|907
1655023800000|2022-06-12 08:50:00|27572.1|27482.1|27565.4|27475.4|27599.1|27509.1|27564.9|27474.9|801
1655024100000|2022-06-12 08:55:00|27565.3|27475.3|27572.9|27482.9|27581.9|27491.9|27564.1|27474.1|753
1655024400000|2022-06-12 09:00:00|27574.1|27484.1|27591.6|27501.6|27595.7|27505.7|27551.9|27461.9|870
1655024700000|2022-06-12 09:05:00|27589.3|27499.3|27579.9|27489.9|27590|27500|27560.9|27470.9|855
1655025000000|2022-06-12 09:10:00|27579.7|27489.7|27548|27458|27609.5|27519.5|27548|27458|764
1655025300000|2022-06-12 09:15:00|27547.8|27457.8|27581|27491|27605.8|27515.8|27491.1|27401.1|868
1655025600000|2022-06-12 09:20:00|27581.2|27491.2|27568.3|27478.3|27594.4|27504.4|27545|27455|871
1655025900000|2022-06-12 09:25:00|27567.5|27477.5|27566.9|27476.9|27587.4|27497.4|27544.9|27454.9|745
1655026200000|2022-06-12 09:30:00|27567.3|27477.3|27526.8|27436.8|27569.8|27479.8|27520|27430|859
1655026500000|2022-06-12 09:35:00|27526.6|27436.6|27541.2|27451.2|27548.4|27458.4|27521.1|27431.1|796
1655026800000|2022-06-12 09:40:00|27541.1|27451.1|27522.4|27432.4|27546.2|27456.2|27488.2|27398.2|898
1655027100000|2022-06-12 09:45:00|27522.1|27432.1|27521.7|27431.7|27529.9|27439.9|27472.5|27382.5|880
1655027400000|2022-06-12 09:50:00|27521.5|27431.5|27481.9|27391.9|27533.6|27443.6|27480.9|27390.9|727
1655027700000|2022-06-12 09:55:00|27483.3|27393.3|27476.3|27386.3|27500.8|27410.8|27469.4|27379.4|865
1655028000000|2022-06-12 10:00:00|27475.1|27385.1|27457.1|27367.1|27500.9|27410.9|27455.7|27365.7|838
1655028300000|2022-06-12 10:05:00|27457.2|27367.2|27453.3|27363.3|27467.3|27377.3|27381.6|27291.6|871
1655028600000|2022-06-12 10:10:00|27454.8|27364.8|27437|27347|27455.2|27365.2|27383.7|27293.7|909
1655028900000|2022-06-12 10:15:00|27438|27348|27513|27423|27524.6|27434.6|27420.7|27330.7|909
1655029200000|2022-06-12 10:20:00|27512.8|27422.8|27488.6|27398.6|27528.4|27438.4|27481.8|27391.8|859
1655029500000|2022-06-12 10:25:00|27488.7|27398.7|27534.9|27444.9|27570.1|27480.1|27488.1|27398.1|858
1655029800000|2022-06-12 10:30:00|27534.8|27444.8|27554.3|27464.3|27581.7|27491.7|27534.3|27444.3|837
1655030100000|2022-06-12 10:35:00|27554.2|27464.2|27537.4|27447.4|27555|27465|27525.6|27435.6|799
1655030400000|2022-06-12 10:40:00|27537.7|27447.7|27494.4|27404.4|27562.3|27472.3|27489.9|27399.9|798
1655030700000|2022-06-12 10:45:00|27494.5|27404.5|27434.1|27344.1|27502.9|27412.9|27434.1|27344.1|845
1655031000000|2022-06-12 10:50:00|27434|27344|27470.3|27380.3|27480.9|27390.9|27433.3|27343.3|878
1655031300000|2022-06-12 10:55:00|27471|27381|27449.3|27359.3|27490.8|27400.8|27440.2|27350.2|800
1655031600000|2022-06-12 11:00:00|27449.5|27359.5|27449.7|27359.7|27456.5|27366.5|27408|27318|846
1655031900000|2022-06-12 11:05:00|27450.2|27360.2|27421.5|27331.5|27476.3|27386.3|27412.7|27322.7|855
1655032200000|2022-06-12 11:10:00|27421.2|27331.2|27454.7|27364.7|27465.9|27375.9|27414.8|27324.8|757
1655032500000|2022-06-12 11:15:00|27454.5|27364.5|27425.3|27335.3|27458.5|27368.5|27405.7|27315.7|754
1655032800000|2022-06-12 11:20:00|27425.2|27335.2|27395|27305|27425.9|27335.9|27360.5|27270.5|781
1655033100000|2022-06-12 11:25:00|27395.4|27305.4|27388.3|27298.3|27415.5|27325.5|27363.1|27273.1|823
1655033400000|2022-06-12 11:30:00|27388.6|27298.6|27421.3|27331.3|27423.7|27333.7|27372.9|27282.9|754
1655033700000|2022-06-12 11:35:00|27421.1|27331.1|27483.5|27393.5|27498|27408|27416.6|27326.6|834
1655034000000|2022-06-12 11:40:00|27483.6|27393.6|27455.2|27365.2|27499|27409|27448.8|27358.8|855
1655034300000|2022-06-12 11:45:00|27456.1|27366.1|27471.2|27381.2|27492|27402|27456.1|27366.1|750
1655034600000|2022-06-12 11:50:00|27470.3|27380.3|27505.9|27415.9|27530.8|27440.8|27469.6|27379.6|884
1655034900000|2022-06-12 11:55:00|27504.1|27414.1|27465.7|27375.7|27504.1|27414.1|27455|27365|786
1655035200000|2022-06-12 12:00:00|27465.6|27375.6|27522.9|27432.9|27527.5|27437.5|27455.1|27365.1|841
1655035500000|2022-06-12 12:05:00|27522.8|27432.8|27504.8|27414.8|27522.9|27432.9|27499.9|27409.9|811
1655035800000|2022-06-12 12:10:00|27504.9|27414.9|27516.7|27426.7|27521.6|27431.6|27503|27413|783
1655036100000|2022-06-12 12:15:00|27516.8|27426.8|27495.7|27405.7|27544.7|27454.7|27492.2|27402.2|844
1655036400000|2022-06-12 12:20:00|27495.6|27405.6|27509.4|27419.4|27527.3|27437.3|27495.6|27405.6|711
1655036700000|2022-06-12 12:25:00|27509.5|27419.5|27532.5|27442.5|27570.2|27480.2|27509.3|27419.3|867
1655037000000|2022-06-12 12:30:00|27532.3|27442.3|27550.1|27460.1|27593.3|27503.3|27531|27441|890
1655037300000|2022-06-12 12:35:00|27551.1|27461.1|27498.5|27408.5|27551.1|27461.1|27498.1|27408.1|766
1655037600000|2022-06-12 12:40:00|27498.4|27408.4|27456.3|27366.3|27504.2|27414.2|27440.6|27350.6|820
1655037900000|2022-06-12 12:45:00|27456.9|27366.9|27477.2|27387.2|27490.8|27400.8|27446.8|27356.8|819
1655038200000|2022-06-12 12:50:00|27477.3|27387.3|27463.1|27373.1|27496.6|27406.6|27460.4|27370.4|796
1655038500000|2022-06-12 12:55:00|27462.9|27372.9|27446.8|27356.8|27474.4|27384.4|27446.3|27356.3|819
1655038800000|2022-06-12 13:00:00|27446.9|27356.9|27410.9|27320.9|27482.6|27392.6|27409.1|27319.1|913
1655039100000|2022-06-12 13:05:00|27411|27321|27446|27356|27448.1|27358.1|27410.6|27320.6|748
1655039400000|2022-06-12 13:10:00|27446.2|27356.2|27455.5|27365.5|27474.8|27384.8|27411.1|27321.1|825
1655039700000|2022-06-12 13:15:00|27456.3|27366.3|27442.6|27352.6|27470.3|27380.3|27429.7|27339.7|819
1655040000000|2022-06-12 13:20:00|27442.3|27352.3|27449.6|27359.6|27460.3|27370.3|27418.9|27328.9|871
1655040300000|2022-06-12 13:25:00|27449.8|27359.8|27358|27268|27450.5|27360.5|27309|27219|862
1655040600000|2022-06-12 13:30:00|27357.2|27267.2|27364.2|27274.2|27392.4|27302.4|27335.1|27245.1|901
1655040900000|2022-06-12 13:35:00|27364.4|27274.4|27344|27254|27377.1|27287.1|27342.5|27252.5|754
1655041200000|2022-06-12 13:40:00|27344.6|27254.6|27360.9|27270.9|27378.5|27288.5|27343.2|27253.2|797
1655041500000|2022-06-12 13:45:00|27361|27271|27324.9|27234.9|27361|27271|27288.2|27198.2|929
1655041800000|2022-06-12 13:50:00|27325.1|27235.1|27284.9|27194.9|27350.4|27260.4|27251.7|27161.7|967
1655042100000|2022-06-12 13:55:00|27285|27195|27320|27230|27346.2|27256.2|27257.6|27167.6|1011
1655042400000|2022-06-12 14:00:00|27319.8|27229.8|27318.5|27228.5|27355.6|27265.6|27299.3|27209.3|1036
1655042700000|2022-06-12 14:05:00|27319|27229|27319.1|27229.1|27325.9|27235.9|27285.4|27195.4|912
1655043000000|2022-06-12 14:10:00|27319.4|27229.4|27247|27157|27319.7|27229.7|27246.4|27156.4|795
1655043300000|2022-06-12 14:15:00|27246.8|27156.8|26971|26881|27269.8|27179.8|26918.4|26828.4|1123
1655043600000|2022-06-12 14:20:00|26971.7|26881.7|27400.4|27310.4|27400.4|27310.4|26971.7|26881.7|1110
1655043900000|2022-06-12 14:25:00|27401.4|27311.4|27479|27389|27588.8|27498.8|27372.9|27282.9|1124
1655044200000|2022-06-12 14:30:00|27478.3|27388.3|27621.1|27531.1|27713.1|27623.1|27476.2|27386.2|1151
1655044500000|2022-06-12 14:35:00|27623.1|27533.1|27633.5|27543.5|27698.5|27608.5|27586.5|27496.5|1088
1655044800000|2022-06-12 14:40:00|27631.9|27541.9|27545.4|27455.4|27647.7|27557.7|27545.4|27455.4|1055
1655045100000|2022-06-12 14:45:00|27545|27455|27615.9|27525.9|27651.5|27561.5|27510|27420|1083
1655045400000|2022-06-12 14:50:00|27616|27526|27917.2|27827.2|27953.8|27863.8|27608|27518|1137
1655045700000|2022-06-12 14:55:00|27917|27827|27820.5|27730.5|27968.7|27878.7|27780.2|27690.2|1096
1655046000000|2022-06-12 15:00:00|27823.3|27733.3|27866.9|27776.9|27917.3|27827.3|27796.2|27706.2|1099
1655046300000|2022-06-12 15:05:00|27863.5|27773.5|27899.6|27809.6|27951.5|27861.5|27824.8|27734.8|1065
1655046600000|2022-06-12 15:10:00|27899.4|27809.4|27893.8|27803.8|27959.8|27869.8|27859.2|27769.2|1040
1655046900000|2022-06-12 15:15:00|27894.1|27804.1|28222|28132|28262.9|28172.9|27893.6|27803.6|1148
1655047200000|2022-06-12 15:20:00|28223.2|28133.2|28071.7|27981.7|28257.3|28167.3|28068.7|27978.7|1110
1655047500000|2022-06-12 15:25:00|28069.1|27979.1|28152.6|28062.6|28153.9|28063.9|28024.3|27934.3|1076
1655047800000|2022-06-12 15:30:00|28150.6|28060.6|28317|28227|28343.8|28253.8|28094.1|28004.1|1106
1655048100000|2022-06-12 15:35:00|28317.8|28227.8|28138.8|28048.8|28317.8|28227.8|28116.9|28026.9|1099
1655048400000|2022-06-12 15:40:00|28140.1|28050.1|28156.8|28066.8|28187.6|28097.6|28108.5|28018.5|998
1655048700000|2022-06-12 15:45:00|28157.6|28067.6|28090.8|28000.8|28173.4|28083.4|27991|27901|1032
1655049000000|2022-06-12 15:50:00|28089.3|27999.3|28089.6|27999.6|28118.9|28028.9|28022.1|27932.1|1027
1655049300000|2022-06-12 15:55:00|28090.5|28000.5|28098|28008|28111.9|28021.9|28054.1|27964.1|970
1655049600000|2022-06-12 16:00:00|28098.1|28008.1|28080.4|27990.4|28105.8|28015.8|28041.1|27951.1|981
1655049900000|2022-06-12 16:05:00|28080.2|27990.2|28145.7|28055.7|28145.7|28055.7|28057|27967|940
1655050200000|2022-06-12 16:10:00|28145.1|28055.1|28154.8|28064.8|28154.9|28064.9|28091|28001|962
1655050500000|2022-06-12 16:15:00|28154.4|28064.4|28139.2|28049.2|28183.8|28093.8|28106.1|28016.1|981
1655050800000|2022-06-12 16:20:00|28139.5|28049.5|28102.4|28012.4|28139.5|28049.5|28067.1|27977.1|881
1655051100000|2022-06-12 16:25:00|28102.2|28012.2|28013.8|27923.8|28121.3|28031.3|28006.9|27916.9|804
1655051400000|2022-06-12 16:30:00|28014.5|27924.5|28013.2|27923.2|28048.8|27958.8|28002.9|27912.9|922
1655051700000|2022-06-12 16:35:00|28013.5|27923.5|27892.8|27802.8|28016.1|27926.1|27892.8|27802.8|947
1655052000000|2022-06-12 16:40:00|27892.6|27802.6|27974.2|27884.2|27994.9|27904.9|27891.3|27801.3|975
1655052300000|2022-06-12 16:45:00|27974.7|27884.7|27950.4|27860.4|27995.3|27905.3|27950.2|27860.2|865
1655052600000|2022-06-12 16:50:00|27950.5|27860.5|27905.2|27815.2|27952.2|27862.2|27885.1|27795.1|855
1655052900000|2022-06-12 16:55:00|27905.3|27815.3|27940.8|27850.8|27951.2|27861.2|27827.6|27737.6|992
1655053200000|2022-06-12 17:00:00|27941.2|27851.2|28000.1|27910.1|28000.1|27910.1|27932.3|27842.3|866
1655053500000|2022-06-12 17:05:00|27999.8|27909.8|28032.9|27942.9|28102.4|28012.4|27989.6|27899.6|965
1655053800000|2022-06-12 17:10:00|28032.8|27942.8|28048.6|27958.6|28092.4|28002.4|28032.8|27942.8|906
1655054100000|2022-06-12 17:15:00|28048.7|27958.7|28094.6|28004.6|28118.8|28028.8|28048.3|27958.3|865
1655054400000|2022-06-12 17:20:00|28094.4|28004.4|28105.2|28015.2|28140|28050|28087.6|27997.6|725
1655054700000|2022-06-12 17:25:00|28104.9|28014.9|28132.1|28042.1|28138.6|28048.6|28085.5|27995.5|715
1655055000000|2022-06-12 17:30:00|28132.7|28042.7|28136.4|28046.4|28136.4|28046.4|28097|28007|754
1655055300000|2022-06-12 17:35:00|28138.4|28048.4|28165.5|28075.5|28182.7|28092.7|28138.4|28048.4|850
1655055600000|2022-06-12 17:40:00|28164.7|28074.7|28148.4|28058.4|28175.6|28085.6|28109.4|28019.4|872
1655055900000|2022-06-12 17:45:00|28148.6|28058.6|28175.1|28085.1|28204.3|28114.3|28145.7|28055.7|807
1655056200000|2022-06-12 17:50:00|28176.6|28086.6|28235.5|28145.5|28237.7|28147.7|28166.3|28076.3|786
1655056500000|2022-06-12 17:55:00|28235.2|28145.2|28137.2|28047.2|28239.6|28149.6|28115|28025|952
1655056800000|2022-06-12 18:00:00|28137.5|28047.5|28027.5|27937.5|28150.1|28060.1|28027.2|27937.2|829
1655057100000|2022-06-12 18:05:00|28027.8|27937.8|27998|27908|28080.1|27990.1|27995|27905|828
1655057400000|2022-06-12 18:10:00|27997.9|27907.9|28019.9|27929.9|28027.4|27937.4|27983|27893|823
1655057700000|2022-06-12 18:15:00|28020|27930|27992.3|27902.3|28047.7|27957.7|27992|27902|800
1655058000000|2022-06-12 18:20:00|27992.8|27902.8|27983.9|27893.9|28023.9|27933.9|27965.1|27875.1|875
1655058300000|2022-06-12 18:25:00|27983.8|27893.8|27992.3|27902.3|28019.9|27929.9|27983.8|27893.8|744
1655058600000|2022-06-12 18:30:00|27992.4|27902.4|27983.4|27893.4|28003.8|27913.8|27966.5|27876.5|808
1655058900000|2022-06-12 18:35:00|27982.7|27892.7|27977.1|27887.1|27984.2|27894.2|27965.9|27875.9|690
1655059200000|2022-06-12 18:40:00|27977.2|27887.2|27925|27835|27980.3|27890.3|27923.8|27833.8|694
1655059500000|2022-06-12 18:45:00|27925.5|27835.5|27913.5|27823.5|27999.7|27909.7|27896.8|27806.8|807
1655059800000|2022-06-12 18:50:00|27913.7|27823.7|27946|27856|27948.9|27858.9|27903.9|27813.9|765
1655060100000|2022-06-12 18:55:00|27945.5|27855.5|27919.7|27829.7|27961.4|27871.4|27914.4|27824.4|700
1655060400000|2022-06-12 19:00:00|27919.8|27829.8|27893.3|27803.3|27947.5|27857.5|27892.9|27802.9|741
1655060700000|2022-06-12 19:05:00|27893.2|27803.2|27894.7|27804.7|27904.4|27814.4|27878.2|27788.2|685
1655061000000|2022-06-12 19:10:00|27894.8|27804.8|27850.7|27760.7|27896.3|27806.3|27844.4|27754.4|847
1655061300000|2022-06-12 19:15:00|27850.9|27760.9|27605.4|27515.4|27851.1|27761.1|27572.5|27482.5|1091
1655061600000|2022-06-12 19:20:00|27608.4|27518.4|27656.7|27566.7|27686.1|27596.1|27589.5|27499.5|1094
1655061900000|2022-06-12 19:25:00|27656.9|27566.9|27549.3|27459.3|27661.2|27571.2|27545|27455|1045
1655062200000|2022-06-12 19:30:00|27549.2|27459.2|27596.7|27476.7|27652.7|27562.7|27516.3|27426.3|1005
1655062500000|2022-06-12 19:35:00|27597|27477|27583.9|27463.9|27599.1|27479.1|27534.5|27414.5|938
1655062800000|2022-06-12 19:40:00|27586.1|27466.1|27572.1|27452.1|27607.5|27487.5|27538.4|27418.4|935
1655063100000|2022-06-12 19:45:00|27571.7|27451.7|27552.9|27432.9|27599.9|27479.9|27493.8|27373.8|910
1655063400000|2022-06-12 19:50:00|27553.4|27433.4|27513.4|27393.4|27557.1|27437.1|27484.4|27364.4|950
1655063700000|2022-06-12 19:55:00|27513.8|27393.8|27457.5|27337.5|27532.6|27412.6|27454.1|27334.1|898
1655064000000|2022-06-12 20:00:00|27458.1|27338.1|27500.8|27380.8|27555.5|27435.5|27433.6|27313.6|998
1655064300000|2022-06-12 20:05:00|27500.9|27380.9|27459.7|27339.7|27507.4|27387.4|27414.9|27294.9|941
1655064600000|2022-06-12 20:10:00|27460|27340|27499|27379|27509.3|27389.3|27454.2|27334.2|882
1655064900000|2022-06-12 20:15:00|27498.3|27378.3|27535.7|27415.7|27575.5|27455.5|27454.1|27334.1|884
1655065200000|2022-06-12 20:20:00|27536|27416|27549.3|27429.3|27563.4|27443.4|27533.2|27413.2|758
1655065500000|2022-06-12 20:25:00|27549.2|27429.2|27477.2|27357.2|27549.8|27429.8|27470.8|27350.8|815
1655065800000|2022-06-12 20:30:00|27476.9|27356.9|27474.9|27354.9|27484|27364|27392.6|27272.6|892
1655066100000|2022-06-12 20:35:00|27475.4|27355.4|27474.5|27354.5|27479.4|27359.4|27444.7|27324.7|827
1655066400000|2022-06-12 20:40:00|27475.4|27355.4|27443.6|27323.6|27475.4|27355.4|27420.1|27300.1|847
1655066700000|2022-06-12 20:45:00|27443.4|27323.4|27434.7|27314.7|27461.6|27341.6|27425.4|27305.4|797
1655067000000|2022-06-12 20:50:00|27435.4|27315.4|27432.5|27312.5|27453.1|27333.1|27432.3|27312.3|762
1655067300000|2022-06-12 20:55:00|27433|27313|27403.1|27283.1|27437.2|27317.2|27394.8|27274.8|884
1655067600000|2022-06-12 21:00:00|27403.3|27283.3|27382.5|27292.5|27439.2|27346.5|27373.2|27253.2|909
1655067900000|2022-06-12 21:05:00|27382.8|27292.8|27439|27349|27439|27349|27374.3|27284.3|824
1655068200000|2022-06-12 21:10:00|27439.1|27349.1|27502.9|27412.9|27503.4|27413.4|27430.4|27340.4|839
1655068500000|2022-06-12 21:15:00|27502.8|27412.8|27500.8|27410.8|27508|27418|27479.6|27389.6|781
1655068800000|2022-06-12 21:20:00|27502.6|27412.6|27514|27424|27539.8|27449.8|27467.4|27377.4|910
1655069100000|2022-06-12 21:25:00|27514.3|27424.3|27493.1|27403.1|27514.6|27424.6|27468.5|27378.5|744
1655069400000|2022-06-12 21:30:00|27493|27403|27413.6|27323.6|27499.5|27409.5|27406.1|27316.1|765
1655069700000|2022-06-12 21:35:00|27419.4|27329.4|27448.8|27358.8|27458.5|27368.5|27408.1|27318.1|709
1655070000000|2022-06-12 21:40:00|27448.7|27358.7|27478.2|27388.2|27479.5|27389.5|27437.5|27347.5|589
1655070300000|2022-06-12 21:45:00|27479.3|27389.3|27443.8|27353.8|27482.2|27392.2|27429.6|27339.6|712
1655070600000|2022-06-12 21:50:00|27442.9|27352.9|27384.9|27294.9|27451.8|27361.8|27384.8|27294.8|762
1655070900000|2022-06-12 21:55:00|27385.3|27295.3|27382.7|27292.7|27410.5|27320.5|27373.8|27283.8|740
1655071200000|2022-06-12 22:00:00|27383.4|27293.4|27288.1|27198.1|27388.9|27298.9|27142|27052|1120
1655071500000|2022-06-12 22:05:00|27288.6|27198.6|27344|27254|27367.5|27277.5|27229.9|27139.9|1036
1655071800000|2022-06-12 22:10:00|27343.4|27253.4|27378.4|27288.4|27457.8|27367.8|27314.5|27224.5|959
1655072100000|2022-06-12 22:15:00|27377.9|27287.9|27302.8|27212.8|27444.8|27354.8|27286.2|27196.2|962
1655072400000|2022-06-12 22:20:00|27300.9|27210.9|27310.5|27220.5|27347|27257|27269.9|27179.9|981
1655072700000|2022-06-12 22:25:00|27309.3|27219.3|27239|27149|27334.2|27244.2|27196.9|27106.9|924
1655073000000|2022-06-12 22:30:00|27239.4|27149.4|27235.8|27145.8|27250.9|27160.9|27181.9|27091.9|906
1655073300000|2022-06-12 22:35:00|27237.2|27147.2|27124.1|27034.1|27250.3|27160.3|27121.7|27031.7|952
1655073600000|2022-06-12 22:40:00|27123|27033|27097.2|27007.2|27155.8|27065.8|26994.6|26904.6|1102
1655073900000|2022-06-12 22:45:00|27094.5|27004.5|27163.7|27073.7|27195.9|27105.9|27076.5|26986.5|1074
1655074200000|2022-06-12 22:50:00|27164.1|27074.1|27053.2|26963.2|27175.3|27085.3|26941.1|26851.1|1022
1655074500000|2022-06-12 22:55:00|27051.8|26961.8|27009.7|26919.7|27116|27026|26990.3|26900.3|1086
1655074800000|2022-06-12 23:00:00|27009.3|26919.3|27000.8|26910.8|27126.3|27036.3|26978.1|26888.1|1029
1655075100000|2022-06-12 23:05:00|27000.6|26910.6|27087|26997|27087.6|26997.6|26999.2|26909.2|995
1655075400000|2022-06-12 23:10:00|27087.6|26997.6|27167.1|27077.1|27188.6|27098.6|27063.9|26973.9|1014
1655075700000|2022-06-12 23:15:00|27166.9|27076.9|27081.2|26991.2|27184.4|27094.4|27074.9|26984.9|966
1655076000000|2022-06-12 23:20:00|27080.9|26990.9|27039|26949|27083.9|26993.9|26985.4|26895.4|972
1655076300000|2022-06-12 23:25:00|27038.6|26948.6|27110.8|27020.8|27110.8|27020.8|27013.4|26923.4|932
1655076600000|2022-06-12 23:30:00|27110|27020|26982|26892|27130.7|27040.7|26978.8|26888.8|1023
1655076900000|2022-06-12 23:35:00|26981.6|26891.6|26989.4|26899.4|27031.6|26941.6|26906.1|26816.1|1063
1655077200000|2022-06-12 23:40:00|26988.9|26898.9|26858.5|26768.5|26999.8|26909.8|26658.9|26568.9|1123
1655077500000|2022-06-12 23:45:00|26858.7|26768.7|26824.7|26734.7|26915.7|26825.7|26717.3|26627.3|1118
1655077800000|2022-06-12 23:50:00|26829.1|26739.1|26701.5|26611.5|26905.5|26815.5|26694.2|26604.2|1113
1655078100000|2022-06-12 23:55:00|26701.7|26611.7|26595.9|26505.9|26800.3|26710.3|26578.3|26488.3|1121
1655078400000|2022-06-13 00:00:00|26595.8|26505.8|26502|26412|26776.9|26686.9|26489.7|26399.7|1144
1655078700000|2022-06-13 00:05:00|26498.2|26408.2|26685.7|26595.7|26706.9|26616.9|26443.3|26353.3|1117
1655079000000|2022-06-13 00:10:00|26685.1|26595.1|26638.7|26548.7|26732.2|26642.2|26602|26512|1068
1655079300000|2022-06-13 00:15:00|26638.4|26548.4|26713.4|26623.4|26793.8|26703.8|26497.2|26407.2|1127
1655079600000|2022-06-13 00:20:00|26718.2|26628.2|26761.3|26671.3|26872|26782|26718.1|26628.1|1108
1655079900000|2022-06-13 00:25:00|26761.1|26671.1|26825.6|26735.6|26850|26760|26758.2|26668.2|1033
1655080200000|2022-06-13 00:30:00|26824.1|26734.1|26842.7|26752.7|26889.6|26799.6|26734|26644|1037
1655080500000|2022-06-13 00:35:00|26843.3|26753.3|26713.8|26623.8|26871.2|26781.2|26704.9|26614.9|1079
1655080800000|2022-06-13 00:40:00|26721.8|26631.8|26602.7|26512.7|26721.8|26631.8|26602.7|26512.7|1097
1655081100000|2022-06-13 00:45:00|26601.6|26511.6|26453.7|26363.7|26670.2|26580.2|26445.2|26355.2|1138
1655081400000|2022-06-13 00:50:00|26457|26367|26464.2|26374.2|26550.7|26460.7|26314.1|26224.1|1163
1655081700000|2022-06-13 00:55:00|26465.1|26375.1|26315.2|26225.2|26566.5|26476.5|26308.8|26218.8|1132
1655082000000|2022-06-13 01:00:00|26318.9|26228.9|26425.2|26335.2|26479|26389|26268.8|26178.8|1126
1655082300000|2022-06-13 01:05:00|26423.7|26333.7|26225|26135|26447.4|26357.4|26220.6|26130.6|1107
1655082600000|2022-06-13 01:10:00|26225.2|26135.2|26098.5|26008.5|26340.9|26250.9|26093.2|26003.2|1162
1655082900000|2022-06-13 01:15:00|26098.8|26008.8|26208.4|26118.4|26235.6|26145.6|26016.9|25926.9|1145
1655083200000|2022-06-13 01:20:00|26208.8|26118.8|26050.2|25960.2|26251.7|26161.7|26032|25942|1134
1655083500000|2022-06-13 01:25:00|26053.3|25963.3|26045.5|25955.5|26091.9|26001.9|25955.3|25865.3|1139
1655083800000|2022-06-13 01:30:00|26043.3|25953.3|26060.7|25970.7|26187.7|26097.7|26019.6|25929.6|1136
1655084100000|2022-06-13 01:35:00|26060.8|25970.8|26035|25945|26118.4|26028.4|25963.7|25873.7|1107
1655084400000|2022-06-13 01:40:00|26035.8|25945.8|26058.5|25968.5|26134.3|26044.3|26027.4|25937.4|1096
1655084700000|2022-06-13 01:45:00|26057.3|25967.3|25925.1|25835.1|26059.4|25969.4|25897.6|25807.6|1117
1655085000000|2022-06-13 01:50:00|25925.4|25835.4|25767|25677|25925.4|25835.4|25746.7|25656.7|1136
1655085300000|2022-06-13 01:55:00|25767.2|25677.2|25778.5|25688.5|25852.9|25762.9|25633|25543|1147
1655085600000|2022-06-13 02:00:00|25780.4|25690.4|25700.9|25610.9|25828|25738|25630.2|25540.2|1121
1655085900000|2022-06-13 02:05:00|25699.8|25609.8|25875.4|25785.4|25875.7|25785.7|25691|25601|1114
1655086200000|2022-06-13 02:10:00|25875.6|25785.6|25655.3|25565.3|25875.7|25785.7|25613.9|25523.9|1131
1655086500000|2022-06-13 02:15:00|25659.4|25569.4|25630.3|25540.3|25674|25584|25545.6|25455.6|1135
1655086800000|2022-06-13 02:20:00|25628.4|25538.4|25557.1|25467.1|25664.8|25574.8|25517.6|25427.6|1111
1655087100000|2022-06-13 02:25:00|25556.7|25466.7|25799.9|25709.9|25814|25724|25527.5|25437.5|1126
1655087400000|2022-06-13 02:30:00|25799.4|25709.4|25766.6|25676.6|25831.9|25741.9|25708.5|25618.5|1105
1655087700000|2022-06-13 02:35:00|25764.4|25674.4|25797.4|25707.4|25803.6|25713.6|25661.1|25571.1|1100
1655088000000|2022-06-13 02:40:00|25798.6|25708.6|25741.1|25651.1|25823.6|25733.6|25712.8|25622.8|1096
1655088300000|2022-06-13 02:45:00|25741|25651|25569.6|25479.6|25746.5|25656.5|25567.3|25477.3|1111
1655088600000|2022-06-13 02:50:00|25569.9|25479.9|25444.7|25354.7|25614.8|25524.8|25409.9|25319.9|1106
1655088900000|2022-06-13 02:55:00|25445.1|25355.1|25361.3|25271.3|25485.1|25395.1|25354.1|25264.1|1104
1655089200000|2022-06-13 03:00:00|25361.6|25271.6|25108.2|25018.2|25406.6|25316.6|25093.1|25003.1|1084
1655089500000|2022-06-13 03:05:00|25114.6|25024.6|25183.6|25093.6|25187.4|25097.4|25038.8|24948.8|1128
1655089800000|2022-06-13 03:10:00|25184.3|25094.3|25234|25144|25469.8|25379.8|25172.4|25082.4|1146
1655090100000|2022-06-13 03:15:00|25231.9|25141.9|25107.2|25017.2|25238|25148|24942.2|24852.2|1139
1655090400000|2022-06-13 03:20:00|25112.6|25022.6|25114.7|25024.7|25303.6|25213.6|25098.2|25008.2|1122
1655090700000|2022-06-13 03:25:00|25112.4|25022.4|25294.1|25204.1|25378.4|25288.4|25097.1|25007.1|1134
1655091000000|2022-06-13 03:30:00|25295|25205|25424.5|25334.5|25428|25338|25276|25186|1125
1655091300000|2022-06-13 03:35:00|25426.7|25336.7|25535|25445|25540.1|25450.1|25335.1|25245.1|1113
1655091600000|2022-06-13 03:40:00|25532|25442|25508|25418|25686.8|25596.8|25492.7|25402.7|1135
1655091900000|2022-06-13 03:45:00|25508.3|25418.3|25549.3|25459.3|25669.7|25579.7|25497.4|25407.4|1120
1655092200000|2022-06-13 03:50:00|25548|25458|25521.8|25431.8|25592.3|25502.3|25503.6|25413.6|1055
1655092500000|2022-06-13 03:55:00|25519.4|25429.4|25530.9|25440.9|25627.7|25537.7|25512.4|25422.4|1071
1655092800000|2022-06-13 04:00:00|25531.9|25441.9|25556.4|25466.4|25557.3|25467.3|25416.2|25326.2|1097
1655093100000|2022-06-13 04:05:00|25556.5|25466.5|25784.6|25694.6|25789.4|25699.4|25554.8|25464.8|1101
1655093400000|2022-06-13 04:10:00|25779.9|25689.9|25840.3|25750.3|26016.2|25926.2|25741.9|25651.9|1119
1655093700000|2022-06-13 04:15:00|25841.3|25751.3|25989.9|25899.9|25994.6|25904.6|25779.7|25689.7|1109
1655094000000|2022-06-13 04:20:00|25991.5|25901.5|26209.8|26119.8|26223|26133|25988.6|25898.6|1098
1655094300000|2022-06-13 04:25:00|26210.6|26120.6|26107.1|26017.1|26263.2|26173.2|26058.6|25968.6|1093
1655094600000|2022-06-13 04:30:00|26108|26018|25970.1|25880.1|26167.6|26077.6|25874.5|25784.5|1117
1655094900000|2022-06-13 04:35:00|25970.3|25880.3|25924.5|25834.5|25985.2|25895.2|25898.7|25808.7|1039
1655095200000|2022-06-13 04:40:00|25924|25834|25818.7|25728.7|25926.8|25836.8|25731.6|25641.6|1086
1655095500000|2022-06-13 04:45:00|25820.4|25730.4|25759.2|25669.2|25823.4|25733.4|25680.7|25590.7|1090
1655095800000|2022-06-13 04:50:00|25760.1|25670.1|25648.3|25558.3|25774.8|25684.8|25572.3|25482.3|1069
1655096100000|2022-06-13 04:55:00|25648.2|25558.2|25409.1|25319.1|25663.3|25573.3|25409.1|25319.1|1093
1655096400000|2022-06-13 05:00:00|25410.2|25320.2|25554.3|25464.3|25578.1|25488.1|25384.3|25294.3|1068
1655096700000|2022-06-13 05:05:00|25553.7|25463.7|25657.1|25567.1|25692.1|25602.1|25552.8|25462.8|1106
1655097000000|2022-06-13 05:10:00|25658.4|25568.4|25739.3|25649.3|25750.1|25660.1|25587.9|25497.9|1042
1655097300000|2022-06-13 05:15:00|25739.1|25649.1|25772.5|25682.5|25858.4|25768.4|25647.2|25557.2|1073
1655097600000|2022-06-13 05:20:00|25772.6|25682.6|25777.5|25687.5|25834.2|25744.2|25722.6|25632.6|1039
1655097900000|2022-06-13 05:25:00|25777.7|25687.7|25678.2|25588.2|25777.7|25687.7|25670|25580|1024
1655098200000|2022-06-13 05:30:00|25677.2|25587.2|25574.2|25484.2|25699.7|25609.7|25571.7|25481.7|1030
1655098500000|2022-06-13 05:35:00|25573|25483|25600|25510|25649.7|25559.7|25551.7|25461.7|1023
1655098800000|2022-06-13 05:40:00|25599.9|25509.9|25493.7|25403.7|25603.1|25513.1|25476.3|25386.3|1071
1655099100000|2022-06-13 05:45:00|25489.7|25399.7|25288.9|25198.9|25550.7|25460.7|25288.9|25198.9|1086
1655099400000|2022-06-13 05:50:00|25288.1|25198.1|25262.9|25172.9|25400.3|25310.3|25246.8|25156.8|1062
1655099700000|2022-06-13 05:55:00|25262.5|25172.5|25246.3|25156.3|25349.2|25259.2|25214.2|25124.2|1116
1655100000000|2022-06-13 06:00:00|25245.5|25155.5|25149.9|25059.9|25295|25205|25141.1|25051.1|1115
1655100300000|2022-06-13 06:05:00|25147.3|25057.3|25214.9|25124.9|25218.9|25128.9|25077.5|24987.5|1101
1655100600000|2022-06-13 06:10:00|25215.2|25125.2|25444.7|25354.7|25494|25404|25210.7|25120.7|1102
1655100900000|2022-06-13 06:15:00|25442.8|25352.8|25432.1|25342.1|25608.8|25518.8|25419.4|25329.4|1115
1655101200000|2022-06-13 06:20:00|25432.4|25342.4|25327.3|25237.3|25439.1|25349.1|25239.7|25149.7|1100
1655101500000|2022-06-13 06:25:00|25326.2|25236.2|25345.2|25255.2|25431.6|25341.6|25301.1|25211.1|1092
1655101800000|2022-06-13 06:30:00|25345.6|25255.6|25479.4|25389.4|25543.1|25453.1|25301.7|25211.7|1078
1655102100000|2022-06-13 06:35:00|25480.2|25390.2|25455.1|25365.1|25511.2|25421.2|25408.7|25318.7|1075
1655102400000|2022-06-13 06:40:00|25452.8|25362.8|25205.9|25115.9|25461.1|25371.1|25202.4|25112.4|1116
1655102700000|2022-06-13 06:45:00|25206.8|25116.8|25235.1|25145.1|25322.8|25232.8|25188.9|25098.9|1123
1655103000000|2022-06-13 06:50:00|25227.4|25137.4|25268.6|25178.6|25291.2|25201.2|25179.4|25089.4|1133
1655103300000|2022-06-13 06:55:00|25270.3|25180.3|25366.6|25276.6|25370.3|25280.3|25216.5|25126.5|940
1655103600000|2022-06-13 07:00:00|25366.8|25276.8|25326.6|25236.6|25436.6|25346.6|25322.7|25232.7|807
1655103900000|2022-06-13 07:05:00|25326.7|25236.7|25423.7|25333.7|25474.4|25384.4|25296.9|25206.9|791
1655104200000|2022-06-13 07:10:00|25424.9|25334.9|25382.8|25292.8|25454.9|25364.9|25327.9|25237.9|795
1655104500000|2022-06-13 07:15:00|25380.3|25290.3|25365.2|25275.2|25468.4|25378.4|25364.3|25274.3|879
1655104800000|2022-06-13 07:20:00|25365.3|25275.3|25356.8|25266.8|25370.2|25280.2|25257.7|25167.7|1080
1655105100000|2022-06-13 07:25:00|25358.4|25268.4|25188.1|25098.1|25365|25275|25174.6|25084.6|1036
1655105400000|2022-06-13 07:30:00|25187.9|25097.9|25146.1|25056.1|25223.3|25133.3|25113.4|25023.4|979
1655105700000|2022-06-13 07:35:00|25149|25059|25001.3|24911.3|25194.9|25104.9|25000.8|24910.8|1029
1655106000000|2022-06-13 07:40:00|25004.2|24914.2|24911.9|24821.9|25076.2|24986.2|24792.2|24702.2|1165
1655106300000|2022-06-13 07:45:00|24915.3|24825.3|24926.6|24836.6|25112.2|25022.2|24861.2|24771.2|1164
1655106600000|2022-06-13 07:50:00|24926.8|24836.8|24705.7|24615.7|24940.1|24850.1|24681.6|24591.6|1160
1655106900000|2022-06-13 07:55:00|24708.1|24618.1|24810.8|24720.8|24873.4|24783.4|24598.6|24508.6|1155
1655107200000|2022-06-13 08:00:00|24806.7|24716.7|24851.5|24761.5|24938.2|24848.2|24600.8|24510.8|1166
1655107500000|2022-06-13 08:05:00|24850.6|24760.6|24814.3|24724.3|24892.7|24802.7|24618.8|24528.8|1162
1655107800000|2022-06-13 08:10:00|24816.2|24726.2|24836.4|24746.4|24894.2|24804.2|24734.8|24644.8|1143
1655108100000|2022-06-13 08:15:00|24837.5|24747.5|24788.2|24698.2|24871.6|24781.6|24686.8|24596.8|1127
1655108400000|2022-06-13 08:20:00|24789.5|24699.5|24605.1|24515.1|24814|24724|24596.6|24506.6|1117
1655108700000|2022-06-13 08:25:00|24605.6|24515.6|24742|24652|24747.7|24657.7|24553.6|24463.6|1137
1655109000000|2022-06-13 08:30:00|24741.5|24651.5|24848.1|24758.1|24916.2|24826.2|24697.8|24607.8|1165
1655109300000|2022-06-13 08:35:00|24842.9|24752.9|24609.4|24519.4|24842.9|24752.9|24513.3|24423.3|1112
1655109600000|2022-06-13 08:40:00|24613.6|24523.6|24573.1|24483.1|24753.4|24663.4|24447.4|24357.4|1156
1655109900000|2022-06-13 08:45:00|24573.4|24483.4|24401.6|24311.6|24582.2|24492.2|24346.8|24256.8|1163
1655110200000|2022-06-13 08:50:00|24404.4|24314.4|24399.2|24309.2|24482|24392|24354.7|24264.7|1148
1655110500000|2022-06-13 08:55:00|24399.9|24309.9|24172.1|24082.1|24409|24319|24149.4|24059.4|1112
1655110800000|2022-06-13 09:00:00|24174|24084|24130.3|24040.3|24309.7|24219.7|24094|24004|1098
1655111100000|2022-06-13 09:05:00|24128.9|24038.9|24217.4|24127.4|24217.4|24127.4|24013.2|23923.2|1117
1655111400000|2022-06-13 09:10:00|24217.8|24127.8|24478.6|24388.6|24482.4|24392.4|24131.3|24041.3|1134
1655111700000|2022-06-13 09:15:00|24480.1|24390.1|24445.7|24355.7|24577.7|24487.7|24337.3|24247.3|1146
1655112000000|2022-06-13 09:20:00|24444.1|24354.1|24328.5|24238.5|24456.6|24366.6|24277.4|24187.4|1118
1655112300000|2022-06-13 09:25:00|24329.1|24239.1|24286.6|24196.6|24377.2|24287.2|24196.2|24106.2|1121
1655112600000|2022-06-13 09:30:00|24288.2|24198.2|24141.2|24051.2|24300.8|24210.8|23994.1|23904.1|1138
1655112900000|2022-06-13 09:35:00|24143.1|24053.1|23972.1|23882.1|24232.4|24142.4|23947.6|23857.6|1116
1655113200000|2022-06-13 09:40:00|23973.6|23883.6|23916.5|23826.5|24010.3|23920.3|23812.3|23722.3|1131
1655113500000|2022-06-13 09:45:00|23914.7|23824.7|23804.1|23714.1|23998.5|23908.5|23791.3|23701.3|1108
1655113800000|2022-06-13 09:50:00|23808.8|23718.8|23882.2|23792.2|23921.9|23831.9|23786.1|23696.1|1111
1655114100000|2022-06-13 09:55:00|23882.8|23792.8|24018.6|23928.6|24147.7|24057.7|23817.9|23727.9|1119
1655114400000|2022-06-13 10:00:00|24027.6|23937.6|24022.6|23932.6|24100.2|24010.2|23945.3|23855.3|1126
1655114700000|2022-06-13 10:05:00|24023.7|23933.7|24158.5|24068.5|24240.1|24150.1|24020.8|23930.8|1124
1655115000000|2022-06-13 10:10:00|24157.6|24067.6|23980.3|23890.3|24164.1|24074.1|23923|23833|1083
1655115300000|2022-06-13 10:15:00|23978|23888|23927.7|23837.7|23978|23888|23824.9|23734.9|1147
1655115600000|2022-06-13 10:20:00|23928|23838|23987.4|23897.4|24029.7|23939.7|23882.7|23792.7|1147
1655115900000|2022-06-13 10:25:00|23984|23894|24202.1|24112.1|24246.8|24156.8|23935.5|23845.5|1158
1655116200000|2022-06-13 10:30:00|24201.8|24111.8|24115.8|24025.8|24304.5|24214.5|24112.8|24022.8|1142
1655116500000|2022-06-13 10:35:00|24115.5|24025.5|24178.3|24088.3|24304.7|24214.7|24108.9|24018.9|1098
1655116800000|2022-06-13 10:40:00|24178.2|24088.2|24181|24091|24238.7|24148.7|24085.1|23995.1|1142
1655117100000|2022-06-13 10:45:00|24181.7|24091.7|23957.5|23867.5|24183.2|24093.2|23897.7|23807.7|1157
1655117400000|2022-06-13 10:50:00|23958.6|23868.6|24009.3|23919.3|24064.7|23974.7|23930.3|23840.3|1147
1655117700000|2022-06-13 10:55:00|24010.2|23920.2|23978.8|23888.8|24063.6|23973.6|23960.8|23870.8|1138
1655118000000|2022-06-13 11:00:00|23978.3|23888.3|24065.3|23975.3|24070.7|23980.7|23963.3|23873.3|1143
1655118300000|2022-06-13 11:05:00|24066.6|23976.6|23860.2|23770.2|24086.6|23996.6|23857.9|23767.9|1145
1655118600000|2022-06-13 11:10:00|23862.2|23772.2|23845.7|23755.7|23909|23819|23789|23699|1133
1655118900000|2022-06-13 11:15:00|23846|23756|23690.4|23600.4|23859.5|23769.5|23668.6|23578.6|1149
1655119200000|2022-06-13 11:20:00|23689.1|23599.1|23602.2|23512.2|23722.2|23632.2|23585.1|23495.1|1160
1655119500000|2022-06-13 11:25:00|23599.9|23509.9|23587.4|23497.4|23704.9|23614.9|23552.4|23462.4|1152
1655119800000|2022-06-13 11:30:00|23588.4|23498.4|23718.5|23628.5|23752.8|23662.8|23533.7|23443.7|1154
1655120100000|2022-06-13 11:35:00|23719.3|23629.3|23704.6|23614.6|23756|23666|23641.8|23551.8|1130
1655120400000|2022-06-13 11:40:00|23705.5|23615.5|23663.4|23573.4|23742.5|23652.5|23594.1|23504.1|1124
1655120700000|2022-06-13 11:45:00|23663.9|23573.9|23556.4|23466.4|23713.7|23623.7|23551.3|23461.3|1150
1655121000000|2022-06-13 11:50:00|23557.4|23467.4|23545.7|23455.7|23647.6|23557.6|23518.8|23428.8|1143
1655121300000|2022-06-13 11:55:00|23545.6|23455.6|23714.7|23624.7|23738|23648|23468.3|23378.3|1122
1655121600000|2022-06-13 12:00:00|23717|23627|23727.3|23637.3|23868.2|23778.2|23686.6|23596.6|1152
1655121900000|2022-06-13 12:05:00|23731.9|23641.9|23756.5|23666.5|23783.7|23693.7|23654.4|23564.4|1134
1655122200000|2022-06-13 12:10:00|23756.6|23666.6|24334.3|24244.3|24334.3|24244.3|23754.9|23664.9|1163
1655122500000|2022-06-13 12:15:00|24334.6|24244.6|24031.6|23941.6|24337.8|24247.8|24029|23939|1158
1655122800000|2022-06-13 12:20:00|24034.1|23944.1|24192.6|24102.6|24226.9|24136.9|23987.9|23897.9|1102
1655123100000|2022-06-13 12:25:00|24193.6|24103.6|24164.7|24074.7|24229.1|24139.1|24109.3|24019.3|1116
1655123400000|2022-06-13 12:30:00|24166.1|24076.1|24201|24111|24258.7|24168.7|24087.3|23997.3|1134
1655123700000|2022-06-13 12:35:00|24202.7|24112.7|24081.8|23991.8|24209.9|24119.9|24075.3|23985.3|1117
1655124000000|2022-06-13 12:40:00|24082|23992|24026.5|23936.5|24142.1|24052.1|24015.8|23925.8|1116
1655124300000|2022-06-13 12:45:00|24023.7|23933.7|23937.7|23847.7|24119.3|24029.3|23908.9|23818.9|1137
1655124600000|2022-06-13 12:50:00|23938.1|23848.1|23836.3|23746.3|23996.1|23906.1|23820|23730|1137
1655124900000|2022-06-13 12:55:00|23836.2|23746.2|23677.1|23587.1|23837.8|23747.8|23642.5|23552.5|1130
1655125200000|2022-06-13 13:00:00|23678.2|23588.2|23662.7|23572.7|23776.9|23686.9|23605.1|23515.1|1138
1655125500000|2022-06-13 13:05:00|23661.7|23571.7|23682.6|23592.6|23728.2|23638.2|23599.4|23509.4|1136
1655125800000|2022-06-13 13:10:00|23682.2|23592.2|23624.1|23534.1|23773.5|23683.5|23610.3|23520.3|1116
1655126100000|2022-06-13 13:15:00|23623.5|23533.5|23451.5|23361.5|23673.9|23583.9|23438.3|23348.3|1140
1655126400000|2022-06-13 13:20:00|23453.4|23363.4|23430|23340|23571|23481|23401|23311|1132
1655126700000|2022-06-13 13:25:00|23430.9|23340.9|23408.3|23318.3|23519.9|23429.9|23378.7|23288.7|909
1655127000000|2022-06-13 13:30:00|23419.1|23329.1|23818.3|23728.3|23952.6|23862.6|23405.4|23315.4|846
1655127300000|2022-06-13 13:35:00|23816.9|23726.9|23516.5|23426.5|23836.5|23746.5|23509.7|23419.7|837
1655127600000|2022-06-13 13:40:00|23515.5|23425.5|23622|23532|23665.7|23575.7|23363.1|23273.1|1174
1655127900000|2022-06-13 13:45:00|23625.4|23535.4|23647.2|23557.2|23772|23682|23623.3|23533.3|1167
1655128200000|2022-06-13 13:50:00|23645.4|23555.4|23631.9|23541.9|23773.3|23683.3|23597.5|23507.5|1153
1655128500000|2022-06-13 13:55:00|23633.5|23543.5|23662.8|23572.8|23741.1|23651.1|23610|23520|1163
1655128800000|2022-06-13 14:00:00|23662.2|23572.2|23535.6|23445.6|23734.9|23644.9|23509.2|23419.2|1162
1655129100000|2022-06-13 14:05:00|23539.2|23449.2|23424.5|23334.5|23600.4|23510.4|23409|23319|1160
1655129400000|2022-06-13 14:10:00|23424.1|23334.1|23417.9|23327.9|23467.4|23377.4|23365.5|23275.5|1064
1655129700000|2022-06-13 14:15:00|23414|23324|23343.9|23253.9|23455.8|23365.8|23300.1|23210.1|1160
1655130000000|2022-06-13 14:20:00|23343.2|23253.2|23295.4|23205.4|23396|23306|23294.4|23204.4|1147
1655130300000|2022-06-13 14:25:00|23295|23205|23434.5|23344.5|23442.1|23352.1|23264.5|23174.5|1158
1655130600000|2022-06-13 14:30:00|23434.7|23344.7|23308.3|23218.3|23476.4|23386.4|23283.1|23193.1|1140
1655130900000|2022-06-13 14:35:00|23306.5|23216.5|23288.4|23198.4|23350.1|23260.1|23276.9|23186.9|1146
1655131200000|2022-06-13 14:40:00|23287.9|23197.9|23072.4|22982.4|23296.3|23206.3|23052.1|22962.1|1125
1655131500000|2022-06-13 14:45:00|23067.9|22977.9|22854.8|22764.8|23186.7|23096.7|22854.8|22764.8|1131
1655131800000|2022-06-13 14:50:00|22853|22763|22823.3|22733.3|22990|22900|22642|22552|1155
1655132100000|2022-06-13 14:55:00|22815.5|22725.5|22824.2|22734.2|22944.3|22854.3|22748.2|22658.2|1167
1655132400000|2022-06-13 15:00:00|22820.7|22730.7|22747.6|22657.6|22955.2|22865.2|22683.5|22593.5|1172
1655132700000|2022-06-13 15:05:00|22749.2|22659.2|22739.1|22649.1|22786.3|22696.3|22641.1|22551.1|1167
1655133000000|2022-06-13 15:10:00|22735|22645|22852.8|22762.8|22866.5|22776.5|22692|22602|1165
1655133300000|2022-06-13 15:15:00|22853.4|22763.4|23106.9|23016.9|23272.9|23182.9|22843.2|22753.2|1169
1655133600000|2022-06-13 15:20:00|23107|23017|23203.8|23113.8|23207.1|23117.1|22994.5|22904.5|1146
1655133900000|2022-06-13 15:25:00|23202.5|23112.5|22955.6|22865.6|23203|23113|22898.6|22808.6|1149
1655134200000|2022-06-13 15:30:00|22956.8|22866.8|23157.8|23067.8|23180.1|23090.1|22943.1|22853.1|1158
1655134500000|2022-06-13 15:35:00|23157.2|23067.2|23203.7|23113.7|23267.7|23177.7|23151.4|23061.4|1145
1655134800000|2022-06-13 15:40:00|23205.4|23115.4|23488.7|23398.7|23488.7|23398.7|23163.8|23073.8|1150
1655135100000|2022-06-13 15:45:00|23484.4|23394.4|23313.4|23223.4|23504.8|23414.8|23268.9|23178.9|1148
1655135400000|2022-06-13 15:50:00|23309.5|23219.5|23232.4|23142.4|23366.4|23276.4|23162.4|23072.4|1145
1655135700000|2022-06-13 15:55:00|23232.3|23142.3|23296.7|23206.7|23323.9|23233.9|23222.4|23132.4|1118
1655136000000|2022-06-13 16:00:00|23292.1|23202.1|23363.6|23273.6|23377.6|23287.6|23155.3|23065.3|1148
1655136300000|2022-06-13 16:05:00|23367.5|23277.5|23541.9|23451.9|23639.7|23549.7|23311|23221|1153
1655136600000|2022-06-13 16:10:00|23539.9|23449.9|23873.7|23783.7|24132.9|24042.9|23521.9|23431.9|1166
1655136900000|2022-06-13 16:15:00|23875|23785|23877.2|23787.2|23927.5|23837.5|23689.4|23599.4|1144
1655137200000|2022-06-13 16:20:00|23877.3|23787.3|23791.3|23701.3|23971.6|23881.6|23764.2|23674.2|1120
1655137500000|2022-06-13 16:25:00|23796.4|23706.4|23917.5|23827.5|24045.6|23955.6|23782.2|23692.2|1147
1655137800000|2022-06-13 16:30:00|23922.2|23832.2|24126.5|24036.5|24217.1|24127.1|23900.6|23810.6|1137
1655138100000|2022-06-13 16:35:00|24131|24041|24004|23914|24169.1|24079.1|23981.9|23891.9|1116
1655138400000|2022-06-13 16:40:00|24001.6|23911.6|23666.8|23576.8|24005.2|23915.2|23666.7|23576.7|1144
1655138700000|2022-06-13 16:45:00|23667.4|23577.4|23806.4|23716.4|23950.3|23860.3|23666.9|23576.9|1125
1655139000000|2022-06-13 16:50:00|23806.7|23716.7|23716.5|23626.5|23850.1|23760.1|23701.7|23611.7|1104
1655139300000|2022-06-13 16:55:00|23717.7|23627.7|23747.4|23657.4|23768|23678|23685.2|23595.2|1129
1655139600000|2022-06-13 17:00:00|23748.1|23658.1|23520.1|23430.1|23775.5|23685.5|23520.1|23430.1|1134
1655139900000|2022-06-13 17:05:00|23521.5|23431.5|23572.8|23482.8|23635.1|23545.1|23468.3|23378.3|1112
1655140200000|2022-06-13 17:10:00|23569.7|23479.7|23514.7|23424.7|23602.6|23512.6|23452.5|23362.5|1134
1655140500000|2022-06-13 17:15:00|23514.9|23424.9|23494.7|23404.7|23538.3|23448.3|23395.8|23305.8|1128
1655140800000|2022-06-13 17:20:00|23492.1|23402.1|23435.6|23345.6|23509.3|23419.3|23421.6|23331.6|1124
1655141100000|2022-06-13 17:25:00|23436.1|23346.1|23293.3|23203.3|23471|23381|23262|23172|1092
1655141400000|2022-06-13 17:30:00|23294.1|23204.1|23294.8|23204.8|23362.8|23272.8|23282.3|23192.3|1120
1655141700000|2022-06-13 17:35:00|23296.7|23206.7|23190.5|23100.5|23326.9|23236.9|23125.7|23035.7|1141
1655142000000|2022-06-13 17:40:00|23189.3|23099.3|23571.3|23481.3|23575.8|23485.8|23156.2|23066.2|1140
1655142300000|2022-06-13 17:45:00|23566.5|23476.5|23531.3|23441.3|23608.9|23518.9|23469.3|23379.3|1136
1655142600000|2022-06-13 17:50:00|23533.7|23443.7|23502.4|23412.4|23539.6|23449.6|23439.7|23349.7|1129
1655142900000|2022-06-13 17:55:00|23503.3|23413.3|23556.2|23466.2|23574.2|23484.2|23456.5|23366.5|1125
1655143200000|2022-06-13 18:00:00|23555.5|23465.5|23540.7|23450.7|23556.1|23466.1|23459.3|23369.3|1100
1655143500000|2022-06-13 18:05:00|23537.9|23447.9|23587.5|23497.5|23597.4|23507.4|23502.2|23412.2|1101
1655143800000|2022-06-13 18:10:00|23585|23495|23707.4|23617.4|23710|23620|23560|23470|1076
1655144100000|2022-06-13 18:15:00|23706.6|23616.6|23654.7|23564.7|23801.1|23711.1|23601.8|23511.8|1121
1655144400000|2022-06-13 18:20:00|23655.2|23565.2|23764.9|23674.9|23794.3|23704.3|23655.2|23565.2|1113
1655144700000|2022-06-13 18:25:00|23763.6|23673.6|23660.5|23570.5|23819.9|23729.9|23657.1|23567.1|1086
1655145000000|2022-06-13 18:30:00|23659.5|23569.5|23580.6|23490.6|23698.6|23608.6|23516.6|23426.6|1083
1655145300000|2022-06-13 18:35:00|23579.9|23489.9|23625.6|23535.6|23703.1|23613.1|23555.9|23465.9|1114
1655145600000|2022-06-13 18:40:00|23623.7|23533.7|23666.7|23576.7|23720.8|23630.8|23615.3|23525.3|1097
1655145900000|2022-06-13 18:45:00|23667.5|23577.5|23527.1|23437.1|23712.5|23622.5|23521.6|23431.6|1079
1655146200000|2022-06-13 18:50:00|23527.5|23437.5|23454.6|23364.6|23538.4|23448.4|23446|23356|1108
1655146500000|2022-06-13 18:55:00|23454.3|23364.3|23394|23304|23490.9|23400.9|23378.4|23288.4|1095
1655146800000|2022-06-13 19:00:00|23393.3|23303.3|23396.9|23306.9|23417.8|23327.8|23289|23199|1120
1655147100000|2022-06-13 19:05:00|23395.5|23305.5|23335.1|23245.1|23419.4|23329.4|23305.3|23215.3|1132
1655147400000|2022-06-13 19:10:00|23336.7|23246.7|23274.6|23184.6|23371.8|23281.8|23231|23141|1114
1655147700000|2022-06-13 19:15:00|23275.3|23185.3|23290.2|23200.2|23392.1|23302.1|23220.2|23130.2|1159
1655148000000|2022-06-13 19:20:00|23290.1|23200.1|23190.7|23100.7|23334.4|23244.4|23187.3|23097.3|1121
1655148300000|2022-06-13 19:25:00|23191.4|23101.4|23171.6|23081.6|23244.9|23154.9|23149.3|23059.3|1061
1655148600000|2022-06-13 19:30:00|23170.3|23080.3|23215.1|23125.1|23274.7|23184.7|23121.5|23031.5|1120
1655148900000|2022-06-13 19:35:00|23215.6|23125.6|23281.6|23191.6|23358.3|23268.3|23213.1|23123.1|1113
1655149200000|2022-06-13 19:40:00|23282.3|23192.3|23229.3|23139.3|23335.9|23245.9|23225.1|23135.1|1093
1655149500000|2022-06-13 19:45:00|23228.8|23138.8|23310.4|23220.4|23339|23249|23224.7|23134.7|1111
1655149800000|2022-06-13 19:50:00|23309.7|23219.7|23240.9|23150.9|23313.6|23223.6|23230.5|23140.5|1084
1655150100000|2022-06-13 19:55:00|23237.9|23147.9|23193.2|23103.2|23276.1|23186.1|23190.6|23100.6|943
1655150400000|2022-06-13 20:00:00|23198.3|23108.3|23405.9|23315.9|23431.3|23341.3|23198.3|23108.3|1057
1655150700000|2022-06-13 20:05:00|23405.1|23315.1|23459.5|23369.5|23515.2|23425.2|23396.5|23306.5|1059
1655151000000|2022-06-13 20:10:00|23462.9|23372.9|23410.5|23320.5|23464.1|23374.1|23373.1|23283.1|1072
1655151300000|2022-06-13 20:15:00|23410.6|23320.6|23509.8|23419.8|23516.5|23426.5|23390.8|23300.8|1086
1655151600000|2022-06-13 20:20:00|23509.9|23419.9|23573.7|23483.7|23637.4|23547.4|23479.9|23389.9|1100
1655151900000|2022-06-13 20:25:00|23573.2|23483.2|23617.6|23527.6|23638.9|23548.9|23556.4|23466.4|1109
1655152200000|2022-06-13 20:30:00|23618.8|23528.8|23527|23437|23790.8|23700.8|23504.7|23414.7|1158
1655152500000|2022-06-13 20:35:00|23526|23436|23455.2|23365.2|23555.8|23465.8|23444.7|23354.7|1096
1655152800000|2022-06-13 20:40:00|23455.3|23365.3|23473.1|23383.1|23529.4|23439.4|23449.5|23359.5|1059
1655153100000|2022-06-13 20:45:00|23473.2|23383.2|23314.1|23224.1|23504.2|23414.2|23306.9|23216.9|1118
1655153400000|2022-06-13 20:50:00|23310.5|23220.5|23300.7|23210.7|23328.6|23238.6|23265.3|23175.3|1107
1655153700000|2022-06-13 20:55:00|23300.6|23210.6|23252.8|23162.8|23302.2|23212.2|23250.9|23160.9|1026
1655154000000|2022-06-13 21:00:00|23252.2|23162.2|23382.3|23292.3|23382.3|23292.3|23247.3|23157.3|970
1655154300000|2022-06-13 21:05:00|23382.8|23292.8|23255.7|23165.7|23390.5|23300.5|23238.5|23148.5|940
1655154600000|2022-06-13 21:10:00|23256|23166|23266.2|23176.2|23279.5|23189.5|23175.1|23085.1|1018
1655154900000|2022-06-13 21:15:00|23264|23174|23265.4|23175.4|23345.3|23255.3|23239.1|23149.1|984
1655155200000|2022-06-13 21:20:00|23264.2|23174.2|23270.7|23180.7|23300|23210|23227|23137|959
1655155500000|2022-06-13 21:25:00|23271.4|23181.4|23228|23138|23291.8|23201.8|23223.5|23133.5|955
1655155800000|2022-06-13 21:30:00|23229.6|23139.6|23228.2|23138.2|23267.8|23177.8|23224.8|23134.8|1000
1655156100000|2022-06-13 21:35:00|23228.3|23138.3|23141.1|23051.1|23228.9|23138.9|23137.1|23047.1|984
1655156400000|2022-06-13 21:40:00|23139.8|23049.8|22934.2|22844.2|23144.7|23054.7|22895.5|22805.5|1077
1655156700000|2022-06-13 21:45:00|22935.9|22845.9|23028|22938|23117.7|23027.7|22931.9|22841.9|1011
1655157000000|2022-06-13 21:50:00|23029.1|22939.1|23016.3|22926.3|23083.5|22993.5|22972.4|22882.4|1055
1655157300000|2022-06-13 21:55:00|23018.9|22928.9|23080.8|22990.8|23083.3|22993.3|23017.2|22927.2|1056
1655157600000|2022-06-13 22:00:00|23080.2|22990.2|23089.2|22999.2|23139.1|23049.1|23056.1|22966.1|998
1655157900000|2022-06-13 22:05:00|23089.3|22999.3|22952|22862|23089.4|22999.4|22944.4|22854.4|945
1655158200000|2022-06-13 22:10:00|22952.3|22862.3|23003.6|22913.6|23014.4|22924.4|22907.3|22817.3|1004
1655158500000|2022-06-13 22:15:00|23003.4|22913.4|22901.5|22811.5|23015.4|22925.4|22900|22810|1005
1655158800000|2022-06-13 22:20:00|22901.7|22811.7|22966.4|22876.4|22978.7|22888.7|22901.3|22811.3|1048
1655159100000|2022-06-13 22:25:00|22971.1|22881.1|22925.8|22835.8|22971.1|22881.1|22899.2|22809.2|1079
1655159400000|2022-06-13 22:30:00|22925.6|22835.6|23057.5|22967.5|23061.4|22971.4|22916.8|22826.8|1033
1655159700000|2022-06-13 22:35:00|23058.1|22968.1|22903.4|22813.4|23063.5|22973.5|22900|22810|1005
1655160000000|2022-06-13 22:40:00|22902.3|22812.3|22795.5|22705.5|22972.3|22882.3|22772|22682|1141
1655160300000|2022-06-13 22:45:00|22795.4|22705.4|22792.1|22702.1|22843.8|22753.8|22714.7|22624.7|1095
1655160600000|2022-06-13 22:50:00|22793|22703|22727.9|22637.9|22830.2|22740.2|22723.7|22633.7|1102
1655160900000|2022-06-13 22:55:00|22724.8|22634.8|22607.3|22517.3|22738.7|22648.7|22587.1|22497.1|1124
1655161200000|2022-06-13 23:00:00|22612.8|22522.8|22389.5|22299.5|22659.5|22569.5|22384.2|22294.2|1150
1655161500000|2022-06-13 23:05:00|22387.4|22297.4|22349.1|22259.1|22529.3|22439.3|22327.4|22237.4|1152
1655161800000|2022-06-13 23:10:00|22350.9|22260.9|22243.7|22153.7|22428.4|22338.4|22242.2|22152.2|1148
1655162100000|2022-06-13 23:15:00|22242.6|22152.6|22297.2|22207.2|22314.9|22224.9|22068.2|21978.2|1160
1655162400000|2022-06-13 23:20:00|22299|22209|22398.5|22308.5|22488.4|22398.4|22299|22209|1133
1655162700000|2022-06-13 23:25:00|22395|22305|22178.5|22088.5|22397.5|22307.5|22087.1|21997.1|1163
1655163000000|2022-06-13 23:30:00|22178.7|22088.7|22162.3|22072.3|22240.7|22150.7|21969.1|21879.1|1158
1655163300000|2022-06-13 23:35:00|22162.2|22072.2|22214|22124|22350.7|22260.7|22160.1|22070.1|1146
1655163600000|2022-06-13 23:40:00|22214.4|22124.4|22311.4|22221.4|22350.7|22260.7|22208.6|22118.6|1145
1655163900000|2022-06-13 23:45:00|22311.1|22221.1|22513.6|22423.6|22514.2|22424.2|22280.8|22190.8|1131
1655164200000|2022-06-13 23:50:00|22516.3|22426.3|22530.4|22440.4|22544.6|22454.6|22392|22302|1133
1655164500000|2022-06-13 23:55:00|22533.4|22443.4|22500.1|22410.1|22535.3|22445.3|22442.8|22352.8|1099
1655164800000|2022-06-14 00:00:00|22500.3|22410.3|22417.6|22327.6|22524.1|22434.1|22331.6|22241.6|1139
1655165100000|2022-06-14 00:05:00|22416.5|22326.5|22761.9|22671.9|22769.3|22679.3|22390.1|22300.1|1151
1655165400000|2022-06-14 00:10:00|22764.5|22674.5|22716|22626|22802.5|22712.5|22671.5|22581.5|1124
1655165700000|2022-06-14 00:15:00|22716.2|22626.2|22557.8|22467.8|22716.4|22626.4|22472|22382|1086
1655166000000|2022-06-14 00:20:00|22559.6|22469.6|22362.2|22272.2|22562.1|22472.1|22350.4|22260.4|1088
1655166300000|2022-06-14 00:25:00|22362.3|22272.3|22325.1|22235.1|22362.4|22272.4|22272.3|22182.3|1117
1655166600000|2022-06-14 00:30:00|22325.5|22235.5|22450.6|22360.6|22476.4|22386.4|22276|22186|1136
1655166900000|2022-06-14 00:35:00|22450|22360|22277.4|22187.4|22476.1|22386.1|22274.8|22184.8|1080
1655167200000|2022-06-14 00:40:00|22276.2|22186.2|22380.9|22290.9|22413.6|22323.6|22248.6|22158.6|1130
1655167500000|2022-06-14 00:45:00|22380|22290|22222.7|22132.7|22380|22290|22222.7|22132.7|1091
1655167800000|2022-06-14 00:50:00|22227.8|22137.8|22085.3|21995.3|22251.2|22161.2|22075.1|21985.1|1117
1655168100000|2022-06-14 00:55:00|22085.1|21995.1|21783.4|21693.4|22108.6|22018.6|21780.1|21690.1|1140
1655168400000|2022-06-14 01:00:00|21782.7|21692.7|21733.2|21643.2|21894.4|21804.4|21680.4|21590.4|1130
1655168700000|2022-06-14 01:05:00|21731|21641|21587.5|21497.5|21731|21641|21533.8|21443.8|1150
1655169000000|2022-06-14 01:10:00|21586.3|21496.3|21640.9|21550.9|21816.8|21726.8|21538|21448|1155
1655169300000|2022-06-14 01:15:00|21640.6|21550.6|21531|21441|21683.6|21593.6|21531|21441|1147
1655169600000|2022-06-14 01:20:00|21531.2|21441.2|21450.4|21360.4|21613.8|21523.8|21420.1|21330.1|1140
1655169900000|2022-06-14 01:25:00|21450.9|21360.9|21183.3|21093.3|21452.4|21362.4|21176.3|21086.3|1168
1655170200000|2022-06-14 01:30:00|21181.7|21091.7|21225.1|21135.1|21395.6|21305.6|21151.7|21061.7|1138
1655170500000|2022-06-14 01:35:00|21223.7|21133.7|21093.7|21003.7|21288.9|21198.9|21093.4|21003.4|1107
1655170800000|2022-06-14 01:40:00|21094.8|21004.8|21032|20942|21171.7|21081.7|21025.1|20935.1|1144
1655171100000|2022-06-14 01:45:00|21032.5|20942.5|21238.4|21148.4|21359.5|21269.5|21032.5|20942.5|1140
1655171400000|2022-06-14 01:50:00|21238.7|21148.7|21028.2|20938.2|21240.4|21150.4|21024.7|20934.7|1130
1655171700000|2022-06-14 01:55:00|21027.8|20937.8|20878.7|20788.7|21113.8|21023.8|20877.1|20787.1|1153
1655172000000|2022-06-14 02:00:00|20878.6|20788.6|20942.5|20852.5|21074.4|20984.4|20867|20777|1172
1655172300000|2022-06-14 02:05:00|20941|20851|21399.3|21309.3|21496.8|21406.8|20894.3|20804.3|1172
1655172600000|2022-06-14 02:10:00|21401.5|21311.5|21331.3|21241.3|21464.5|21374.5|21241.2|21151.2|1146
1655172900000|2022-06-14 02:15:00|21329.7|21239.7|21458|21368|21630.4|21540.4|21323|21233|1123
1655173200000|2022-06-14 02:20:00|21457|21367|21176.5|21086.5|21457|21367|21171.6|21081.6|1123
1655173500000|2022-06-14 02:25:00|21170.6|21080.6|21130.3|21040.3|21220.4|21130.4|20966.5|20876.5|1157
1655173800000|2022-06-14 02:30:00|21131.7|21041.7|21270.1|21180.1|21293.6|21203.6|21079.7|20989.7|1158
1655174100000|2022-06-14 02:35:00|21265.5|21175.5|21298.6|21208.6|21337.1|21247.1|21092.9|21002.9|1169
1655174400000|2022-06-14 02:40:00|21298.2|21208.2|21500.7|21410.7|21500.7|21410.7|21167.9|21077.9|1150
1655174700000|2022-06-14 02:45:00|21501.5|21411.5|21574.5|21484.5|21576.6|21486.6|21413.5|21323.5|1127
1655175000000|2022-06-14 02:50:00|21574.4|21484.4|21576.2|21486.2|21757.7|21667.7|21508.2|21418.2|1141
1655175300000|2022-06-14 02:55:00|21576.4|21486.4|21548.5|21458.5|21617.8|21527.8|21455|21365|1119
1655175600000|2022-06-14 03:00:00|21549.1|21459.1|21409.1|21319.1|21596.4|21506.4|21351.7|21261.7|1127
1655175900000|2022-06-14 03:05:00|21407|21317|21636.1|21546.1|21674.2|21584.2|21407|21317|1098
1655176200000|2022-06-14 03:10:00|21635.8|21545.8|21697.4|21607.4|21733.6|21643.6|21587.4|21497.4|1112
1655176500000|2022-06-14 03:15:00|21699.1|21609.1|21921.6|21831.6|21979.6|21889.6|21683.2|21593.2|1129
1655176800000|2022-06-14 03:20:00|21923.5|21833.5|21831.3|21741.3|21929.1|21839.1|21786.1|21696.1|1095
1655177100000|2022-06-14 03:25:00|21828.9|21738.9|21927.4|21837.4|21952.8|21862.8|21800.1|21710.1|1126
1655177400000|2022-06-14 03:30:00|21928.2|21838.2|22224.2|22134.2|22279.6|22189.6|21856|21766|1139
1655177700000|2022-06-14 03:35:00|22225.4|22135.4|21940.8|21850.8|22229.3|22139.3|21937.7|21847.7|1134
1655178000000|2022-06-14 03:40:00|21942.5|21852.5|21961.4|21871.4|22072|21982|21865.9|21775.9|1123
1655178300000|2022-06-14 03:45:00|21961.8|21871.8|22041.7|21951.7|22058.3|21968.3|21882.9|21792.9|1095
1655178600000|2022-06-14 03:50:00|22042.2|21952.2|22099.5|22009.5|22120.2|22030.2|21957.1|21867.1|1122
1655178900000|2022-06-14 03:55:00|22098.2|22008.2|22135.6|22045.6|22204.2|22114.2|22061.6|21971.6|1106
1655179200000|2022-06-14 04:00:00|22137|22047|22391.3|22301.3|22462.7|22372.7|22088.6|21998.6|1157
1655179500000|2022-06-14 04:05:00|22393.9|22303.9|22248.1|22158.1|22414.8|22324.8|22243.9|22153.9|1128
1655179800000|2022-06-14 04:10:00|22246.9|22156.9|22115.2|22025.2|22260.5|22170.5|22100.3|22010.3|1095
1655180100000|2022-06-14 04:15:00|22114.6|22024.6|21876.4|21786.4|22150.9|22060.9|21861|21771|1142
1655180400000|2022-06-14 04:20:00|21877.3|21787.3|21926.1|21836.1|21965.6|21875.6|21791.1|21701.1|1116
1655180700000|2022-06-14 04:25:00|21923.6|21833.6|21923.6|21833.6|22001.1|21911.1|21865.2|21775.2|1098
1655181000000|2022-06-14 04:30:00|21925.6|21835.6|22036.6|21946.6|22072.8|21982.8|21832.2|21742.2|1107
1655181300000|2022-06-14 04:35:00|22037|21947|21997.1|21907.1|22102.8|22012.8|21952.8|21862.8|1066
1655181600000|2022-06-14 04:40:00|21999.5|21909.5|21954.2|21864.2|22105.2|22015.2|21954.2|21864.2|1128
1655181900000|2022-06-14 04:45:00|21953.7|21863.7|21983.7|21893.7|22096.1|22006.1|21949.3|21859.3|1093
1655182200000|2022-06-14 04:50:00|21982.9|21892.9|21832.4|21742.4|21983.3|21893.3|21789|21699|1119
1655182500000|2022-06-14 04:55:00|21830|21740|21981.5|21891.5|21999.4|21909.4|21800.7|21710.7|1138
1655182800000|2022-06-14 05:00:00|21983.9|21893.9|22182.6|22092.6|22192.9|22102.9|21933.9|21843.9|1117
1655183100000|2022-06-14 05:05:00|22182.8|22092.8|22262.4|22172.4|22293.1|22203.1|22139.2|22049.2|1118
1655183400000|2022-06-14 05:10:00|22262.6|22172.6|22343.3|22253.3|22437.8|22347.8|22217.6|22127.6|1083
1655183700000|2022-06-14 05:15:00|22343.4|22253.4|22696.3|22606.3|22777.1|22687.1|22343.1|22253.1|1161
1655184000000|2022-06-14 05:20:00|22694.4|22604.4|22987|22897|23321.3|23231.3|22677.1|22587.1|1156
1655184300000|2022-06-14 05:25:00|22989.3|22899.3|22878.6|22788.6|23171.4|23081.4|22874.8|22784.8|1150
1655184600000|2022-06-14 05:30:00|22881.3|22791.3|22741.2|22651.2|23034.4|22944.4|22735.9|22645.9|1138
1655184900000|2022-06-14 05:35:00|22746.6|22656.6|22934|22844|23009|22919|22704.5|22614.5|1145
1655185200000|2022-06-14 05:40:00|22932.4|22842.4|22934.6|22844.6|23046.8|22956.8|22925.4|22835.4|1110
1655185500000|2022-06-14 05:45:00|22934.9|22844.9|22913|22823|22979.9|22889.9|22780.9|22690.9|1100
1655185800000|2022-06-14 05:50:00|22912.7|22822.7|22793.9|22703.9|22960.1|22870.1|22771.3|22681.3|1070
1655186100000|2022-06-14 05:55:00|22793.6|22703.6|22772.3|22682.3|22840.5|22750.5|22731.4|22641.4|1092
1655186400000|2022-06-14 06:00:00|22772.5|22682.5|22826.3|22736.3|22915.4|22825.4|22682.8|22592.8|1107
1655186700000|2022-06-14 06:05:00|22826.5|22736.5|22654.7|22564.7|22864|22774|22654.7|22564.7|1096
1655187000000|2022-06-14 06:10:00|22654.3|22564.3|22557.7|22467.7|22707.5|22617.5|22505.3|22415.3|1112
1655187300000|2022-06-14 06:15:00|22559|22469|22395.3|22305.3|22561.4|22471.4|22338.6|22248.6|1107
1655187600000|2022-06-14 06:20:00|22395.6|22305.6|22491.7|22401.7|22623.1|22533.1|22380.8|22290.8|1106
1655187900000|2022-06-14 06:25:00|22492.1|22402.1|22523.1|22433.1|22574.6|22484.6|22467.7|22377.7|1078
1655188200000|2022-06-14 06:30:00|22525.8|22435.8|22597|22507|22619.1|22529.1|22432.2|22342.2|1062
1655188500000|2022-06-14 06:35:00|22598.1|22508.1|22500.3|22410.3|22657.3|22567.3|22500.3|22410.3|1093
1655188800000|2022-06-14 06:40:00|22502.4|22412.4|22404.1|22314.1|22581.6|22491.6|22385|22295|1080
1655189100000|2022-06-14 06:45:00|22406.5|22316.5|22606|22516|22607.2|22517.2|22341.8|22251.8|1088
1655189400000|2022-06-14 06:50:00|22606.6|22516.6|22618.4|22528.4|22685.6|22595.6|22590.2|22500.2|1081
1655189700000|2022-06-14 06:55:00|22618.1|22528.1|22644.2|22554.2|22675.9|22585.9|22536.3|22446.3|1064
1655190000000|2022-06-14 07:00:00|22643.6|22553.6|22525.3|22435.3|22716.8|22626.8|22506|22416|1127
1655190300000|2022-06-14 07:05:00|22527.7|22437.7|22383.2|22293.2|22582.3|22492.3|22383.2|22293.2|1091
1655190600000|2022-06-14 07:10:00|22386.4|22296.4|22265.5|22175.5|22394.6|22304.6|22220|22130|1105
1655190900000|2022-06-14 07:15:00|22266.6|22176.6|22405.1|22315.1|22409|22319|22194.7|22104.7|1123
1655191200000|2022-06-14 07:20:00|22404.2|22314.2|22439.4|22349.4|22468|22378|22339.4|22249.4|1093
1655191500000|2022-06-14 07:25:00|22439.3|22349.3|22563.6|22473.6|22572.7|22482.7|22410.2|22320.2|1071
1655191800000|2022-06-14 07:30:00|22564.3|22474.3|22709.5|22619.5|22713.2|22623.2|22430.4|22340.4|1126
1655192100000|2022-06-14 07:35:00|22709.6|22619.6|22905.7|22815.7|22940.7|22850.7|22677.6|22587.6|1098
1655192400000|2022-06-14 07:40:00|22906.6|22816.6|22866.1|22776.1|22959.3|22869.3|22820.1|22730.1|1104
1655192700000|2022-06-14 07:45:00|22863.5|22773.5|22924.6|22834.6|23051|22961|22801.5|22711.5|1125
1655193000000|2022-06-14 07:50:00|22926.5|22836.5|22862.1|22772.1|22996.4|22906.4|22855.3|22765.3|1125
1655193300000|2022-06-14 07:55:00|22861.9|22771.9|22894.7|22804.7|22970.7|22880.7|22820.3|22730.3|1114
1655193600000|2022-06-14 08:00:00|22894.5|22804.5|22839.2|22749.2|22928.4|22838.4|22733.2|22643.2|1130
1655193900000|2022-06-14 08:05:00|22839.1|22749.1|22769.2|22679.2|22846.5|22756.5|22741.9|22651.9|1096
1655194200000|2022-06-14 08:10:00|22768.9|22678.9|22731.1|22641.1|22853.2|22763.2|22689.6|22599.6|1095
1655194500000|2022-06-14 08:15:00|22729.7|22639.7|22753|22663|22766.3|22676.3|22701.3|22611.3|1060
1655194800000|2022-06-14 08:20:00|22752.3|22662.3|22816.5|22726.5|22817.8|22727.8|22752.3|22662.3|1052
1655195100000|2022-06-14 08:25:00|22816.9|22726.9|22817.5|22727.5|22861.3|22771.3|22701.1|22611.1|1056
1655195400000|2022-06-14 08:30:00|22817.9|22727.9|22860|22770|22860.1|22770.1|22738.4|22648.4|1015
1655195700000|2022-06-14 08:35:00|22860.4|22770.4|22835.9|22745.9|22987|22897|22782|22692|1087
1655196000000|2022-06-14 08:40:00|22835.4|22745.4|22732.3|22642.3|22852.2|22762.2|22721.1|22631.1|967
1655196300000|2022-06-14 08:45:00|22734.6|22644.6|22696|22606|22762.8|22672.8|22684.8|22594.8|1027
1655196600000|2022-06-14 08:50:00|22695.6|22605.6|22599.9|22509.9|22758.9|22668.9|22592.1|22502.1|1092
1655196900000|2022-06-14 08:55:00|22599.4|22509.4|22620.3|22530.3|22684.2|22594.2|22595.8|22505.8|1080
1655197200000|2022-06-14 09:00:00|22623.6|22533.6|22609.3|22519.3|22665.7|22575.7|22606.4|22516.4|1067
1655197500000|2022-06-14 09:05:00|22609.8|22519.8|22637.2|22547.2|22637.2|22547.2|22564.5|22474.5|1033
1655197800000|2022-06-14 09:10:00|22637|22547|22610|22520|22659.1|22569.1|22554.1|22464.1|1030
1655198100000|2022-06-14 09:15:00|22606.4|22516.4|22592.3|22502.3|22646|22556|22539.9|22449.9|1070
1655198400000|2022-06-14 09:20:00|22592.7|22502.7|22652.9|22562.9|22704.2|22614.2|22576.9|22486.9|1057
1655198700000|2022-06-14 09:25:00|22652.6|22562.6|22469.6|22379.6|22657|22567|22468.7|22378.7|1074
1655199000000|2022-06-14 09:30:00|22471|22381|22453.3|22363.3|22535.9|22445.9|22387.5|22297.5|1091
1655199300000|2022-06-14 09:35:00|22456.8|22366.8|22472.8|22382.8|22532.6|22442.6|22439.5|22349.5|1076
1655199600000|2022-06-14 09:40:00|22472|22382|22428.9|22338.9|22512.6|22422.6|22403.8|22313.8|1037
1655199900000|2022-06-14 09:45:00|22426.2|22336.2|22416.6|22326.6|22456.8|22366.8|22344.2|22254.2|1071
1655200200000|2022-06-14 09:50:00|22413.9|22323.9|22379.4|22289.4|22481.1|22391.1|22355.3|22265.3|1084
1655200500000|2022-06-14 09:55:00|22379.2|22289.2|22308.3|22218.3|22379.6|22289.6|22300.2|22210.2|1056
1655200800000|2022-06-14 10:00:00|22304.2|22214.2|22275.6|22185.6|22348.8|22258.8|22272.2|22182.2|1032
1655201100000|2022-06-14 10:05:00|22274.5|22184.5|22356.9|22266.9|22356.9|22266.9|22261.8|22171.8|1068
1655201400000|2022-06-14 10:10:00|22356.1|22266.1|22351.9|22261.9|22406.4|22316.4|22344.7|22254.7|1043
1655201700000|2022-06-14 10:15:00|22352.3|22262.3|22418.5|22328.5|22457.7|22367.7|22277.1|22187.1|1095
1655202000000|2022-06-14 10:20:00|22421.8|22331.8|22478.3|22388.3|22565.2|22475.2|22417|22327|1077
1655202300000|2022-06-14 10:25:00|22480.9|22390.9|22516.7|22426.7|22527.6|22437.6|22434.3|22344.3|1048
1655202600000|2022-06-14 10:30:00|22517.2|22427.2|22632.5|22542.5|22644.9|22554.9|22502.9|22412.9|1133
1655202900000|2022-06-14 10:35:00|22634.4|22544.4|22589.2|22499.2|22645.6|22555.6|22542.4|22452.4|1088
1655203200000|2022-06-14 10:40:00|22589.9|22499.9|22497.6|22407.6|22592.7|22502.7|22445.9|22355.9|1080
1655203500000|2022-06-14 10:45:00|22498.1|22408.1|22426.8|22336.8|22558.4|22468.4|22425.3|22335.3|1053
1655203800000|2022-06-14 10:50:00|22429.1|22339.1|22388.5|22298.5|22433.2|22343.2|22386.1|22296.1|1054
1655204100000|2022-06-14 10:55:00|22389.6|22299.6|22392.4|22302.4|22429.3|22339.3|22346.4|22256.4|1037
1655204400000|2022-06-14 11:00:00|22394.3|22304.3|22424.5|22334.5|22435.2|22345.2|22327.1|22237.1|1087
1655204700000|2022-06-14 11:05:00|22423.7|22333.7|22364.3|22274.3|22427.2|22337.2|22346|22256|1060
1655205000000|2022-06-14 11:10:00|22364.4|22274.4|22197.6|22107.6|22366.2|22276.2|22181.3|22091.3|1128
1655205300000|2022-06-14 11:15:00|22195.1|22105.1|22050.3|21960.3|22207|22117|22010.3|21920.3|1117
1655205600000|2022-06-14 11:20:00|22051|21961|22109.6|22019.6|22137.6|22047.6|22050|21960|1094
1655205900000|2022-06-14 11:25:00|22109.9|22019.9|21993.3|21903.3|22110.1|22020.1|21982.8|21892.8|1123
1655206200000|2022-06-14 11:30:00|21992.1|21902.1|21994.1|21904.1|22063|21973|21978.2|21888.2|1094
1655206500000|2022-06-14 11:35:00|21993.9|21903.9|21952.7|21862.7|22035.6|21945.6|21952.7|21862.7|1125
1655206800000|2022-06-14 11:40:00|21951.6|21861.6|21792.7|21702.7|21968.4|21878.4|21787.2|21697.2|1117
1655207100000|2022-06-14 11:45:00|21789.9|21699.9|21941.4|21851.4|21951.6|21861.6|21741.8|21651.8|1137
1655207400000|2022-06-14 11:50:00|21941.2|21851.2|21907.6|21817.6|21972.4|21882.4|21894.3|21804.3|1090
1655207700000|2022-06-14 11:55:00|21905.8|21815.8|22012.4|21922.4|22037.3|21947.3|21898|21808|1108
1655208000000|2022-06-14 12:00:00|22014.6|21924.6|22091.5|22001.5|22179.3|22089.3|21997.6|21907.6|1108
1655208300000|2022-06-14 12:05:00|22090.5|22000.5|21964.2|21874.2|22140.6|22050.6|21961.2|21871.2|1076
1655208600000|2022-06-14 12:10:00|21965.3|21875.3|21966.7|21876.7|21993.9|21903.9|21919.2|21829.2|1065
1655208900000|2022-06-14 12:15:00|21967.6|21877.6|21908.3|21818.3|21987.9|21897.9|21886.5|21796.5|1066
1655209200000|2022-06-14 12:20:00|21910.3|21820.3|21945.1|21855.1|21975.6|21885.6|21871.6|21781.6|1077
1655209500000|2022-06-14 12:25:00|21942.6|21852.6|21835.9|21745.9|21942.8|21852.8|21833.8|21743.8|1119
1655209800000|2022-06-14 12:30:00|21835.3|21745.3|22142.3|22052.3|22161.8|22071.8|21835.2|21745.2|1165
1655210100000|2022-06-14 12:35:00|22142.7|22052.7|22219.5|22129.5|22326|22236|22083.2|21993.2|1120
1655210400000|2022-06-14 12:40:00|22216.4|22126.4|22266.8|22176.8|22468.8|22378.8|22205.8|22115.8|1148
1655210700000|2022-06-14 12:45:00|22272.8|22182.8|22172.2|22082.2|22376.2|22286.2|22167.9|22077.9|1132
1655211000000|2022-06-14 12:50:00|22172|22082|22199|22109|22225.2|22135.2|22143.9|22053.9|1116
1655211300000|2022-06-14 12:55:00|22198.1|22108.1|22167.2|22077.2|22258.7|22168.7|22163.4|22073.4|1053
1655211600000|2022-06-14 13:00:00|22164.3|22074.3|22219.5|22129.5|22237.1|22147.1|22149.3|22059.3|1095
1655211900000|2022-06-14 13:05:00|22220.1|22130.1|22263.8|22173.8|22273.6|22183.6|22157.3|22067.3|1052
1655212200000|2022-06-14 13:10:00|22262.1|22172.1|22283|22193|22358.3|22268.3|22260.2|22170.2|1111
1655212500000|2022-06-14 13:15:00|22282.6|22192.6|22503.7|22413.7|22585.6|22495.6|22282.6|22192.6|1118
1655212800000|2022-06-14 13:20:00|22506.2|22416.2|22461.9|22371.9|22565.2|22475.2|22421|22331|1116
1655213100000|2022-06-14 13:25:00|22460.7|22370.7|22555.3|22465.3|22576.6|22486.6|22404.6|22314.6|1135
1655213400000|2022-06-14 13:30:00|22555.1|22465.1|22471.1|22381.1|22598.8|22508.8|22410|22320|1140
1655213700000|2022-06-14 13:35:00|22469.2|22379.2|22368|22278|22481.9|22391.9|22326.9|22236.9|1147
1655214000000|2022-06-14 13:40:00|22365.7|22275.7|22050.8|21960.8|22382.6|22292.6|22011.7|21921.7|1153
1655214300000|2022-06-14 13:45:00|22052.6|21962.6|22171.7|22081.7|22208.2|22118.2|22031|21941|1161
1655214600000|2022-06-14 13:50:00|22172.7|22082.7|22221.3|22131.3|22222.6|22132.6|22022.9|21932.9|1145
1655214900000|2022-06-14 13:55:00|22223.1|22133.1|22428.2|22338.2|22447.4|22357.4|22208.1|22118.1|1147
1655215200000|2022-06-14 14:00:00|22428|22338|22357.8|22267.8|22503.2|22413.2|22357.8|22267.8|1126
1655215500000|2022-06-14 14:05:00|22357.2|22267.2|22218.7|22128.7|22374.5|22284.5|22194.2|22104.2|1125
1655215800000|2022-06-14 14:10:00|22218.5|22128.5|22224|22134|22237.6|22147.6|22140.8|22050.8|1118
1655216100000|2022-06-14 14:15:00|22222.5|22132.5|22185.8|22095.8|22237.5|22147.5|22107.2|22017.2|1127
1655216400000|2022-06-14 14:20:00|22185.2|22095.2|22122.6|22032.6|22192.5|22102.5|22084.9|21994.9|1128
1655216700000|2022-06-14 14:25:00|22124.4|22034.4|22137.7|22047.7|22180.4|22090.4|22101.7|22011.7|1097
1655217000000|2022-06-14 14:30:00|22139.2|22049.2|22180.5|22090.5|22180.5|22090.5|22047.1|21957.1|1097
1655217300000|2022-06-14 14:35:00|22181.6|22091.6|22194.5|22104.5|22263.3|22173.3|22166.1|22076.1|1096
1655217600000|2022-06-14 14:40:00|22194.7|22104.7|22189.6|22099.6|22292.7|22202.7|22113.5|22023.5|1130
1655217900000|2022-06-14 14:45:00|22189.8|22099.8|22485.1|22395.1|22491.3|22401.3|22157.3|22067.3|1151
1655218200000|2022-06-14 14:50:00|22485.3|22395.3|22419.7|22329.7|22564.4|22474.4|22403.9|22313.9|1147
1655218500000|2022-06-14 14:55:00|22417.2|22327.2|22524.5|22434.5|22532|22442|22391.8|22301.8|1114
1655218800000|2022-06-14 15:00:00|22523|22433|22662.1|22572.1|22782|22692|22482.6|22392.6|1157
1655219100000|2022-06-14 15:05:00|22661.4|22571.4|22620.1|22530.1|22696.8|22606.8|22591.3|22501.3|1133
1655219400000|2022-06-14 15:10:00|22619.9|22529.9|22552.8|22462.8|22642.1|22552.1|22552.1|22462.1|1137
1655219700000|2022-06-14 15:15:00|22549.8|22459.8|22487.3|22397.3|22570.2|22480.2|22371.4|22281.4|1148
1655220000000|2022-06-14 15:20:00|22486.5|22396.5|22544.6|22454.6|22546.5|22456.5|22407.2|22317.2|1041
1655220300000|2022-06-14 15:25:00|22543.4|22453.4|22486.2|22396.2|22562.2|22472.2|22436.4|22346.4|1115
1655220600000|2022-06-14 15:30:00|22487.4|22397.4|22419.5|22329.5|22487.4|22397.4|22289.8|22199.8|1154
1655220900000|2022-06-14 15:35:00|22417.1|22327.1|22495.6|22405.6|22594.3|22504.3|22416.4|22326.4|1127
1655221200000|2022-06-14 15:40:00|22495.5|22405.5|22681|22591|22693.1|22603.1|22486.4|22396.4|1135
1655221500000|2022-06-14 15:45:00|22680.1|22590.1|22691.6|22601.6|22809|22719|22629.9|22539.9|1129
1655221800000|2022-06-14 15:50:00|22695.9|22605.9|22683.2|22593.2|22769|22679|22639.3|22549.3|1138
1655222100000|2022-06-14 15:55:00|22684.7|22594.7|22704.9|22614.9|22760.6|22670.6|22642.2|22552.2|1122
1655222400000|2022-06-14 16:00:00|22701.8|22611.8|22668.4|22578.4|22789.9|22699.9|22636.1|22546.1|1108
1655222700000|2022-06-14 16:05:00|22665.9|22575.9|22628.4|22538.4|22665.9|22575.9|22536.3|22446.3|1118
1655223000000|2022-06-14 16:10:00|22623.9|22533.9|22557.1|22467.1|22646.1|22556.1|22552.1|22462.1|1128
1655223300000|2022-06-14 16:15:00|22557.4|22467.4|22696.7|22606.7|22718.1|22628.1|22521.7|22431.7|1142
1655223600000|2022-06-14 16:20:00|22697|22607|22630|22540|22741.2|22651.2|22587.2|22497.2|1129
1655223900000|2022-06-14 16:25:00|22630.9|22540.9|22699.2|22609.2|22706.5|22616.5|22602|22512|1086
1655224200000|2022-06-14 16:30:00|22700.3|22610.3|22701.9|22611.9|22760.9|22670.9|22629.3|22539.3|1109
1655224500000|2022-06-14 16:35:00|22701.8|22611.8|22534.5|22444.5|22701.8|22611.8|22501.2|22411.2|1102
1655224800000|2022-06-14 16:40:00|22535.6|22445.6|22519.3|22429.3|22575.3|22485.3|22495.1|22405.1|1109
1655225100000|2022-06-14 16:45:00|22519.1|22429.1|22515|22425|22545.7|22455.7|22448.8|22358.8|1119
1655225400000|2022-06-14 16:50:00|22512.7|22422.7|22506.8|22416.8|22520.8|22430.8|22479.2|22389.2|1057
1655225700000|2022-06-14 16:55:00|22507.3|22417.3|22504.3|22414.3|22558.4|22468.4|22477.9|22387.9|1044
1655226000000|2022-06-14 17:00:00|22506|22416|22527.2|22437.2|22549.9|22459.9|22455.8|22365.8|1109
1655226300000|2022-06-14 17:05:00|22526.6|22436.6|22646.7|22556.7|22650.9|22560.9|22496.2|22406.2|1079
1655226600000|2022-06-14 17:10:00|22645.4|22555.4|22592.8|22502.8|22646.8|22556.8|22580.9|22490.9|1051
1655226900000|2022-06-14 17:15:00|22594.4|22504.4|22649.8|22559.8|22698.3|22608.3|22581.1|22491.1|1059
1655227200000|2022-06-14 17:20:00|22649|22559|22734.4|22644.4|22742.1|22652.1|22612|22522|1083
1655227500000|2022-06-14 17:25:00|22734.5|22644.5|22671.4|22581.4|22758.2|22668.2|22652.2|22562.2|1110
1655227800000|2022-06-14 17:30:00|22670.1|22580.1|22587|22497|22713.1|22623.1|22585.6|22495.6|1092
1655228100000|2022-06-14 17:35:00|22588.5|22498.5|22448|22358|22588.5|22498.5|22416.1|22326.1|1107
1655228400000|2022-06-14 17:40:00|22450.1|22360.1|22422.1|22332.1|22475|22385|22374.9|22284.9|1110
1655228700000|2022-06-14 17:45:00|22422.5|22332.5|22409.1|22319.1|22463.2|22373.2|22355.8|22265.8|1124
1655229000000|2022-06-14 17:50:00|22409.5|22319.5|22432.7|22342.7|22455.1|22365.1|22400.4|22310.4|1082
1655229300000|2022-06-14 17:55:00|22432.8|22342.8|22375.2|22285.2|22446.9|22356.9|22373|22283|1104
1655229600000|2022-06-14 18:00:00|22376.1|22286.1|22449.8|22359.8|22486.3|22396.3|22367.2|22277.2|1091
1655229900000|2022-06-14 18:05:00|22449.3|22359.3|22454.9|22364.9|22492.3|22402.3|22427|22337|1088
1655230200000|2022-06-14 18:10:00|22456.1|22366.1|22451.5|22361.5|22457.9|22367.9|22389.8|22299.8|1063
1655230500000|2022-06-14 18:15:00|22450.8|22360.8|22494.4|22404.4|22509.3|22419.3|22437.8|22347.8|1049
1655230800000|2022-06-14 18:20:00|22497.2|22407.2|22483|22393|22522.2|22432.2|22463.7|22373.7|1053
1655231100000|2022-06-14 18:25:00|22480|22390|22465.9|22375.9|22545.9|22455.9|22442.7|22352.7|1017
1655231400000|2022-06-14 18:30:00|22464.2|22374.2|22559.5|22469.5|22589.2|22499.2|22390.7|22300.7|1088
1655231700000|2022-06-14 18:35:00|22558.9|22468.9|22590.9|22500.9|22608.5|22518.5|22531.5|22441.5|1066
1655232000000|2022-06-14 18:40:00|22589.1|22499.1|22525.3|22435.3|22591.7|22501.7|22497|22407|1072
1655232300000|2022-06-14 18:45:00|22519.7|22429.7|22300.3|22210.3|22561.3|22471.3|22290.3|22200.3|1129
1655232600000|2022-06-14 18:50:00|22299.6|22209.6|22299.8|22209.8|22348|22258|22250.6|22160.6|1098
1655232900000|2022-06-14 18:55:00|22298.9|22208.9|22316|22226|22326.2|22236.2|22272.3|22182.3|1073
1655233200000|2022-06-14 19:00:00|22318.7|22228.7|22269.3|22179.3|22344.3|22254.3|22267.1|22177.1|1088
1655233500000|2022-06-14 19:05:00|22269.2|22179.2|22228.3|22138.3|22278.8|22188.8|22217.5|22127.5|1050
1655233800000|2022-06-14 19:10:00|22227.6|22137.6|22149.2|22059.2|22276.5|22186.5|22144.8|22054.8|1089
1655234100000|2022-06-14 19:15:00|22149.1|22059.1|22189.1|22099.1|22221.7|22131.7|22147.8|22057.8|1005
1655234400000|2022-06-14 19:20:00|22189.7|22099.7|22153.7|22063.7|22224.8|22134.8|22152.4|22062.4|812
1655234700000|2022-06-14 19:25:00|22154.6|22064.6|22178|22088|22205.7|22115.7|22150.4|22060.4|997
1655235000000|2022-06-14 19:30:00|22177.3|22087.3|22235.1|22145.1|22283.3|22193.3|22166.9|22076.9|1073
1655235300000|2022-06-14 19:35:00|22237.7|22147.7|22281.9|22191.9|22310.4|22220.4|22218.7|22128.7|1042
1655235600000|2022-06-14 19:40:00|22284.1|22194.1|22262.8|22172.8|22336.1|22246.1|22262.8|22172.8|1024
1655235900000|2022-06-14 19:45:00|22263.2|22173.2|22265.1|22175.1|22293.4|22203.4|22243.8|22153.8|1054
1655236200000|2022-06-14 19:50:00|22264.5|22174.5|22212.2|22122.2|22265.5|22175.5|22162.9|22072.9|1097
1655236500000|2022-06-14 19:55:00|22210.5|22120.5|22220.1|22130.1|22248.7|22158.7|22195.8|22105.8|1011
1655236800000|2022-06-14 20:00:00|22217.7|22127.7|22239.2|22149.2|22243.7|22153.7|22195.1|22105.1|1033
1655237100000|2022-06-14 20:05:00|22239.1|22149.1|22261.1|22171.1|22265.1|22175.1|22238.2|22148.2|855
1655237400000|2022-06-14 20:10:00|22261|22171|22206.6|22116.6|22264.7|22174.7|22195.7|22105.7|931
1655237700000|2022-06-14 20:15:00|22206.5|22116.5|22237.2|22147.2|22265.1|22175.1|22191.8|22101.8|927
1655238000000|2022-06-14 20:20:00|22237.6|22147.6|22049|21959|22237.6|22147.6|22045.2|21955.2|1061
1655238300000|2022-06-14 20:25:00|22048.5|21958.5|21951.4|21861.4|22051.5|21961.5|21940.5|21850.5|1060
1655238600000|2022-06-14 20:30:00|21951.7|21861.7|22056|21966|22097.9|22007.9|21913.4|21823.4|1054
1655238900000|2022-06-14 20:35:00|22055.4|21965.4|21921.1|21831.1|22057.3|21967.3|21905.1|21815.1|1110
1655239200000|2022-06-14 20:40:00|21922.1|21832.1|21877.3|21787.3|21938.5|21848.5|21871.5|21781.5|1030
1655239500000|2022-06-14 20:45:00|21880.1|21790.1|21907.3|21817.3|21911.3|21821.3|21861.9|21771.9|1060
1655239800000|2022-06-14 20:50:00|21907.6|21817.6|22025.3|21935.3|22080.1|21990.1|21906|21816|1125
1655240100000|2022-06-14 20:55:00|22024.4|21934.4|22011.7|21921.7|22050.3|21960.3|21990.4|21900.4|940
1655240400000|2022-06-14 21:00:00|22012.1|21922.1|22116.8|22026.8|22121.7|22031.7|22010.6|21920.6|911
1655240700000|2022-06-14 21:05:00|22116.6|22026.6|22008|21918|22116.6|22026.6|22007.4|21917.4|899
1655241000000|2022-06-14 21:10:00|22009.2|21919.2|22034.9|21944.9|22044.5|21954.5|22004.2|21914.2|775
1655241300000|2022-06-14 21:15:00|22036.4|21946.4|22011.7|21921.7|22053.2|21963.2|22010.1|21920.1|925
1655241600000|2022-06-14 21:20:00|22016.9|21926.9|21567.3|21477.3|22016.9|21926.9|21565.8|21475.8|1058
1655241900000|2022-06-14 21:25:00|21568.7|21478.7|21583.6|21493.6|21660.5|21570.5|21550.3|21460.3|1038
1655242200000|2022-06-14 21:30:00|21582.3|21492.3|21495.7|21405.7|21665|21575|21495.7|21405.7|982
1655242500000|2022-06-14 21:35:00|21498.8|21408.8|21525.1|21435.1|21576.9|21486.9|21476.9|21386.9|974
1655242800000|2022-06-14 21:40:00|21526.3|21436.3|21507.1|21417.1|21564.9|21474.9|21461.1|21371.1|1056
1655243100000|2022-06-14 21:45:00|21506.7|21416.7|21451.6|21361.6|21541.8|21451.8|21428.3|21338.3|1107
1655243400000|2022-06-14 21:50:00|21452.3|21362.3|21399|21309|21475.2|21385.2|21382.5|21292.5|1072
1655243700000|2022-06-14 21:55:00|21403.9|21313.9|21505.5|21415.5|21585|21495|21398.9|21308.9|1051
1655244000000|2022-06-14 22:00:00|21505.6|21415.6|21600.8|21510.8|21618.3|21528.3|21496|21406|1093
1655244300000|2022-06-14 22:05:00|21601.7|21511.7|21543.6|21453.6|21620.4|21530.4|21543.6|21453.6|981
1655244600000|2022-06-14 22:10:00|21545.2|21455.2|21607.9|21517.9|21671.8|21581.8|21540|21450|1083
1655244900000|2022-06-14 22:15:00|21607.5|21517.5|21580|21490|21624.6|21534.6|21566.9|21476.9|998
1655245200000|2022-06-14 22:20:00|21584.3|21494.3|21573|21483|21619.1|21529.1|21548.8|21458.8|976
1655245500000|2022-06-14 22:25:00|21572.9|21482.9|21625.5|21535.5|21628.7|21538.7|21569|21479|859
1655245800000|2022-06-14 22:30:00|21625.7|21535.7|21503.9|21413.9|21640.1|21550.1|21502.9|21412.9|991
1655246100000|2022-06-14 22:35:00|21502.9|21412.9|21536.1|21446.1|21577.8|21487.8|21500.7|21410.7|1047
1655246400000|2022-06-14 22:40:00|21538|21448|21602.3|21512.3|21639.3|21549.3|21511.6|21421.6|1075
1655246700000|2022-06-14 22:45:00|21603.5|21513.5|21651.6|21561.6|21657.6|21567.6|21584.7|21494.7|1038
1655247000000|2022-06-14 22:50:00|21651.4|21561.4|21618.7|21528.7|21665.2|21575.2|21605.9|21515.9|1030
1655247300000|2022-06-14 22:55:00|21618.8|21528.8|21615.4|21525.4|21634.4|21544.4|21601.3|21511.3|909
1655247600000|2022-06-14 23:00:00|21616.1|21526.1|21661.3|21571.3|21671.7|21581.7|21597.4|21507.4|949
1655247900000|2022-06-14 23:05:00|21662.4|21572.4|21839.1|21749.1|21900.2|21810.2|21656.5|21566.5|1122
1655248200000|2022-06-14 23:10:00|21838.4|21748.4|21725.5|21635.5|21855.7|21765.7|21703|21613|1079
1655248500000|2022-06-14 23:15:00|21725.2|21635.2|21786.8|21696.8|21794.9|21704.9|21698|21608|1048
1655248800000|2022-06-14 23:20:00|21787.4|21697.4|22086.3|21996.3|22134|22044|21762.3|21672.3|1130
1655249100000|2022-06-14 23:25:00|22084|21994|22008.7|21918.7|22148.5|22058.5|21978.4|21888.4|1160
1655249400000|2022-06-14 23:30:00|22009.9|21919.9|22095.9|22005.9|22114.2|22024.2|22002.4|21912.4|1084
1655249700000|2022-06-14 23:35:00|22094.8|22004.8|22242.8|22152.8|22327.6|22237.6|22082.3|21992.3|1139
1655250000000|2022-06-14 23:40:00|22241.4|22151.4|22179|22089|22251.6|22161.6|22163.8|22073.8|1105
1655250300000|2022-06-14 23:45:00|22178.7|22088.7|22212|22122|22233.4|22143.4|22141.3|22051.3|1103
1655250600000|2022-06-14 23:50:00|22212.3|22122.3|22268.5|22178.5|22277.4|22187.4|22199.4|22109.4|1018
1655250900000|2022-06-14 23:55:00|22268.7|22178.7|22158.3|22068.3|22271.9|22181.9|22152.6|22062.6|1010
1655251200000|2022-06-15 00:00:00|22158|22068|22006.6|21916.6|22169.3|22079.3|21985.2|21895.2|1142
1655251500000|2022-06-15 00:05:00|22003.6|21913.6|21988.9|21898.9|22003.6|21913.6|21905.4|21815.4|1120
1655251800000|2022-06-15 00:10:00|21989|21899|21952|21862|22019.3|21929.3|21921.1|21831.1|1107
1655252100000|2022-06-15 00:15:00|21951.1|21861.1|22039.6|21949.6|22082.9|21992.9|21925|21835|1064
1655252400000|2022-06-15 00:20:00|22040.3|21950.3|22027|21937|22114.9|22024.9|22004.4|21914.4|1030
1655252700000|2022-06-15 00:25:00|22025.1|21935.1|21995.6|21905.6|22076.3|21986.3|21974.9|21884.9|1049
1655253000000|2022-06-15 00:30:00|21995.1|21905.1|22089.7|21999.7|22133.9|22043.9|21964.1|21874.1|1063
1655253300000|2022-06-15 00:35:00|22090.3|22000.3|22122.2|22032.2|22159.7|22069.7|22080.9|21990.9|1042
1655253600000|2022-06-15 00:40:00|22123.3|22033.3|22069.8|21979.8|22145.2|22055.2|22069.3|21979.3|1000
1655253900000|2022-06-15 00:45:00|22070.1|21980.1|21949.8|21859.8|22107|22017|21946.5|21856.5|971
1655254200000|2022-06-15 00:50:00|21950.2|21860.2|21840.8|21750.8|21955|21865|21801.7|21711.7|1092
1655254500000|2022-06-15 00:55:00|21840.5|21750.5|21832|21742|21844.7|21754.7|21767.3|21677.3|1085
1655254800000|2022-06-15 01:00:00|21832.7|21742.7|21883.5|21793.5|21888.7|21798.7|21798.3|21708.3|1067
1655255100000|2022-06-15 01:05:00|21883.4|21793.4|21889.5|21799.5|21899.1|21809.1|21813.9|21723.9|1024
1655255400000|2022-06-15 01:10:00|21887.8|21797.8|21974.4|21884.4|21987.9|21897.9|21887.1|21797.1|1047
1655255700000|2022-06-15 01:15:00|21974.6|21884.6|21956.5|21866.5|22006.1|21916.1|21941.3|21851.3|1055
1655256000000|2022-06-15 01:20:00|21952.9|21862.9|21971.3|21881.3|22002|21912|21940.1|21850.1|1036
1655256300000|2022-06-15 01:25:00|21973|21883|22022.6|21932.6|22042.6|21952.6|21967.9|21877.9|1035
1655256600000|2022-06-15 01:30:00|22023.4|21933.4|22030.3|21940.3|22086.5|21996.5|22004.4|21914.4|1023
1655256900000|2022-06-15 01:35:00|22030.6|21940.6|22074.6|21984.6|22097.3|22007.3|22014.3|21924.3|962
1655257200000|2022-06-15 01:40:00|22074.5|21984.5|22275.8|22185.8|22283.3|22193.3|22064.8|21974.8|1108
1655257500000|2022-06-15 01:45:00|22279.2|22189.2|22201.9|22111.9|22309.8|22219.8|22188.3|22098.3|1100
1655257800000|2022-06-15 01:50:00|22203.9|22113.9|22170|22080|22207.5|22117.5|22139.3|22049.3|994
1655258100000|2022-06-15 01:55:00|22170.2|22080.2|22180.4|22090.4|22217.1|22127.1|22156|22066|1007
1655258400000|2022-06-15 02:00:00|22182.4|22092.4|22051.5|21961.5|22192.6|22102.6|22047.6|21957.6|1059
1655258700000|2022-06-15 02:05:00|22051.1|21961.1|22055.6|21965.6|22078.3|21988.3|22013|21923|977
1655259000000|2022-06-15 02:10:00|22056.2|21966.2|22072.3|21982.3|22102.7|22012.7|22055.2|21965.2|915
1655259300000|2022-06-15 02:15:00|22071.2|21981.2|22024.8|21934.8|22101.6|22011.6|21991.5|21901.5|1036
1655259600000|2022-06-15 02:20:00|22024.4|21934.4|21986|21896|22025.8|21935.8|21983.1|21893.1|945
1655259900000|2022-06-15 02:25:00|21984.1|21894.1|21974.5|21884.5|21992.2|21902.2|21931.1|21841.1|1018
1655260200000|2022-06-15 02:30:00|21975.6|21885.6|21909.7|21819.7|21987.7|21897.7|21903.2|21813.2|1025
1655260500000|2022-06-15 02:35:00|21909.6|21819.6|21951.1|21861.1|21974|21884|21891.7|21801.7|970
1655260800000|2022-06-15 02:40:00|21949.2|21859.2|21890.3|21800.3|21974.7|21884.7|21871.9|21781.9|953
1655261100000|2022-06-15 02:45:00|21893.3|21803.3|21929.4|21839.4|21934.8|21844.8|21885|21795|981
1655261400000|2022-06-15 02:50:00|21929.3|21839.3|21929.7|21839.7|21985.7|21895.7|21928.2|21838.2|934
1655261700000|2022-06-15 02:55:00|21929.6|21839.6|22001.8|21911.8|22017.6|21927.6|21929.6|21839.6|937
1655262000000|2022-06-15 03:00:00|22001.7|21911.7|22008.4|21918.4|22058.2|21968.2|21980.4|21890.4|930
1655262300000|2022-06-15 03:05:00|22006.2|21916.2|21827.7|21737.7|22022|21932|21822.7|21732.7|950
1655262600000|2022-06-15 03:10:00|21828|21738|21861.9|21771.9|21882.8|21792.8|21786.9|21696.9|1055
1655262900000|2022-06-15 03:15:00|21861.5|21771.5|21830.9|21740.9|21868.9|21778.9|21792.9|21702.9|997
1655263200000|2022-06-15 03:20:00|21829.7|21739.7|21777.9|21687.9|21831.8|21741.8|21773.8|21683.8|937
1655263500000|2022-06-15 03:25:00|21778.9|21688.9|21733.9|21643.9|21778.9|21688.9|21662.8|21572.8|967
1655263800000|2022-06-15 03:30:00|21735.3|21645.3|21689.6|21599.6|21735.3|21645.3|21635.3|21545.3|963
1655264100000|2022-06-15 03:35:00|21689.3|21599.3|21601.6|21511.6|21696.2|21606.2|21587.7|21497.7|976
1655264400000|2022-06-15 03:40:00|21601.9|21511.9|21563.1|21473.1|21618.7|21528.7|21558.4|21468.4|1050
1655264700000|2022-06-15 03:45:00|21560.3|21470.3|21663.4|21573.4|21672.8|21582.8|21554.3|21464.3|1056
1655265000000|2022-06-15 03:50:00|21661.6|21571.6|21606.2|21516.2|21683.8|21593.8|21591|21501|836
1655265300000|2022-06-15 03:55:00|21607.5|21517.5|21465.2|21375.2|21611.3|21521.3|21421|21331|985
1655265600000|2022-06-15 04:00:00|21464.2|21374.2|21305.4|21215.4|21493.8|21403.8|21295|21205|1113
1655265900000|2022-06-15 04:05:00|21305.5|21215.5|21165.3|21075.3|21306.2|21216.2|21164.5|21074.5|1089
1655266200000|2022-06-15 04:10:00|21166.8|21076.8|21250.2|21160.2|21253.2|21163.2|21009.8|20919.8|1119
1655266500000|2022-06-15 04:15:00|21253|21163|21098.6|21008.6|21287.8|21197.8|21083.9|20993.9|1123
1655266800000|2022-06-15 04:20:00|21099.5|21009.5|21041.6|20951.6|21105|21015|20977.3|20887.3|1138
1655267100000|2022-06-15 04:25:00|21039.7|20949.7|21021.8|20931.8|21080.9|20990.9|20967.1|20877.1|1139
1655267400000|2022-06-15 04:30:00|21022.5|20932.5|21049.1|20959.1|21171.7|21081.7|20983.2|20893.2|1154
1655267700000|2022-06-15 04:35:00|21048|20958|21132.8|21042.8|21149|21059|20948.9|20858.9|1128
1655268000000|2022-06-15 04:40:00|21130.9|21040.9|21130.7|21040.7|21160.3|21070.3|21023.9|20933.9|1078
1655268300000|2022-06-15 04:45:00|21130|21040|21225.7|21135.7|21390.7|21300.7|21121.6|21031.6|1124
1655268600000|2022-06-15 04:50:00|21227|21137|21281.9|21191.9|21304.7|21214.7|21203|21113|1066
1655268900000|2022-06-15 04:55:00|21282.1|21192.1|21164.1|21074.1|21301.5|21211.5|21144|21054|1086
1655269200000|2022-06-15 05:00:00|21166.1|21076.1|21118|21028|21256.3|21166.3|21118|21028|1078
1655269500000|2022-06-15 05:05:00|21119.6|21029.6|21254.5|21164.5|21278.3|21188.3|21119.6|21029.6|1030
1655269800000|2022-06-15 05:10:00|21256.1|21166.1|21205.6|21115.6|21290.4|21200.4|21197|21107|1045
1655270100000|2022-06-15 05:15:00|21206.9|21116.9|21131.2|21041.2|21217|21127|21104.7|21014.7|1089
1655270400000|2022-06-15 05:20:00|21130.5|21040.5|20910.3|20820.3|21132.3|21042.3|20902.2|20812.2|1148
1655270700000|2022-06-15 05:25:00|20910|20820|20907.6|20817.6|20971.2|20881.2|20876.6|20786.6|1135
1655271000000|2022-06-15 05:30:00|20907.7|20817.7|21200.6|21110.6|21254.7|21164.7|20773.6|20683.6|1169
1655271300000|2022-06-15 05:35:00|21191.1|21101.1|21145.6|21055.6|21264.4|21174.4|21102.5|21012.5|1146
1655271600000|2022-06-15 05:40:00|21144.6|21054.6|21112.8|21022.8|21148.4|21058.4|21014.6|20924.6|1106
1655271900000|2022-06-15 05:45:00|21111.6|21021.6|21177.9|21087.9|21205.8|21115.8|21064|20974|1158
1655272200000|2022-06-15 05:50:00|21176|21086|21284.8|21194.8|21352.9|21262.9|21153.6|21063.6|1135
1655272500000|2022-06-15 05:55:00|21283.8|21193.8|21237.5|21147.5|21284.3|21194.3|21214.2|21124.2|1125
1655272800000|2022-06-15 06:00:00|21239.9|21149.9|21337|21247|21343|21253|21219.6|21129.6|1119
1655273100000|2022-06-15 06:05:00|21337.5|21247.5|21299|21209|21413.8|21323.8|21289|21199|1118
1655273400000|2022-06-15 06:10:00|21303.3|21213.3|21188.8|21098.8|21310.1|21220.1|21182|21092|1122
1655273700000|2022-06-15 06:15:00|21187|21097|21120.6|21030.6|21233.1|21143.1|21120.6|21030.6|1102
1655274000000|2022-06-15 06:20:00|21117.2|21027.2|21015.6|20925.6|21137.7|21047.7|20982.7|20892.7|1126
1655274300000|2022-06-15 06:25:00|21015.7|20925.7|21111|21021|21116|21026|21011.5|20921.5|1124
1655274600000|2022-06-15 06:30:00|21110.5|21020.5|21159.4|21069.4|21178.7|21088.7|21017.3|20927.3|1109
1655274900000|2022-06-15 06:35:00|21160.8|21070.8|21259|21169|21264.4|21174.4|21158.1|21068.1|1079
1655275200000|2022-06-15 06:40:00|21261|21171|21298.8|21208.8|21317|21227|21204.5|21114.5|1007
1655275500000|2022-06-15 06:45:00|21299.2|21209.2|21232.2|21142.2|21319.4|21229.4|21215.2|21125.2|934
1655275800000|2022-06-15 06:50:00|21236.1|21146.1|21331.8|21241.8|21385.1|21295.1|21232.3|21142.3|1031
1655276100000|2022-06-15 06:55:00|21335.1|21245.1|21362|21272|21414.4|21324.4|21284.2|21194.2|1013
1655276400000|2022-06-15 07:00:00|21361.5|21271.5|21368.4|21278.4|21390.3|21300.3|21320.1|21230.1|966
1655276700000|2022-06-15 07:05:00|21370.7|21280.7|21310.3|21220.3|21451.9|21361.9|21304.2|21214.2|1044
1655277000000|2022-06-15 07:10:00|21309.6|21219.6|21280.8|21190.8|21366|21276|21271.6|21181.6|1053
1655277300000|2022-06-15 07:15:00|21277.1|21187.1|21319.2|21229.2|21353|21263|21273.9|21183.9|1042
1655277600000|2022-06-15 07:20:00|21319.5|21229.5|21270|21180|21319.5|21229.5|21249.3|21159.3|1068
1655277900000|2022-06-15 07:25:00|21270.1|21180.1|21107|21017|21295.3|21205.3|21107|21017|1081
1655278200000|2022-06-15 07:30:00|21106.4|21016.4|21086.1|20996.1|21129.6|21039.6|20984.9|20894.9|1108
1655278500000|2022-06-15 07:35:00|21086.5|20996.5|21132.4|21042.4|21135.5|21045.5|21063.7|20973.7|1018
1655278800000|2022-06-15 07:40:00|21132.7|21042.7|21112.4|21022.4|21132.7|21042.7|21051.9|20961.9|1067
1655279100000|2022-06-15 07:45:00|21112.1|21022.1|20780.4|20690.4|21150.1|21060.1|20780.4|20690.4|1134
1655279400000|2022-06-15 07:50:00|20779.7|20689.7|20739.6|20649.6|20847.4|20757.4|20676.3|20586.3|1121
1655279700000|2022-06-15 07:55:00|20742.8|20652.8|20730.9|20640.9|20811.7|20721.7|20712.1|20622.1|1106
1655280000000|2022-06-15 08:00:00|20732.3|20642.3|20446.3|20356.3|20761.8|20671.8|20388.4|20298.4|1141
1655280300000|2022-06-15 08:05:00|20445.4|20355.4|20572.8|20482.8|20646.4|20556.4|20432.8|20342.8|1170
1655280600000|2022-06-15 08:10:00|20573.3|20483.3|20362.3|20272.3|20657.2|20567.2|20351.4|20261.4|1134
1655280900000|2022-06-15 08:15:00|20361.7|20271.7|20448.7|20358.7|20538.8|20448.8|20340|20250|1127
1655281200000|2022-06-15 08:20:00|20446.6|20356.6|20417.4|20327.4|20528.7|20438.7|20394.2|20304.2|1120
1655281500000|2022-06-15 08:25:00|20414.6|20324.6|20476.6|20386.6|20575.3|20485.3|20414.6|20324.6|1152
1655281800000|2022-06-15 08:30:00|20476.9|20386.9|20612.1|20522.1|20613.9|20523.9|20464.8|20374.8|1141
1655282100000|2022-06-15 08:35:00|20612.4|20522.4|20585.4|20495.4|20677.9|20587.9|20526.3|20436.3|1100
1655282400000|2022-06-15 08:40:00|20585|20495|20380.7|20290.7|20585|20495|20362.5|20272.5|1117
1655282700000|2022-06-15 08:45:00|20382.4|20292.4|20285.5|20195.5|20406|20316|20198.2|20108.2|1148
1655283000000|2022-06-15 08:50:00|20287|20197|20242.4|20152.4|20432.1|20342.1|20240.2|20150.2|1152
1655283300000|2022-06-15 08:55:00|20247.4|20157.4|20264.4|20174.4|20320.5|20230.5|20221.8|20131.8|1150
1655283600000|2022-06-15 09:00:00|20264.3|20174.3|20424.1|20334.1|20424.1|20334.1|20219|20129|1138
1655283900000|2022-06-15 09:05:00|20423.9|20333.9|20295.6|20205.6|20431.7|20341.7|20201.5|20111.5|1131
1655284200000|2022-06-15 09:10:00|20292.2|20202.2|20177.9|20087.9|20305.4|20215.4|20177.9|20087.9|1127
1655284500000|2022-06-15 09:15:00|20178.4|20088.4|20241.4|20151.4|20256.2|20166.2|20154|20064|1147
1655284800000|2022-06-15 09:20:00|20241.7|20151.7|20220.9|20130.9|20283.8|20193.8|20163.6|20073.6|1119
1655285100000|2022-06-15 09:25:00|20223|20133|20218.4|20128.4|20237.1|20147.1|20143.8|20053.8|1090
1655285400000|2022-06-15 09:30:00|20217.3|20127.3|20157.4|20067.4|20316|20226|20156.6|20066.6|1140
1655285700000|2022-06-15 09:35:00|20156.9|20066.9|20221.4|20131.4|20239.5|20149.5|20123.7|20033.7|1116
1655286000000|2022-06-15 09:40:00|20219.5|20129.5|20214.9|20124.9|20249.2|20159.2|20172.9|20082.9|1132
1655286300000|2022-06-15 09:45:00|20214.8|20124.8|20157.6|20067.6|20245.5|20155.5|20138.4|20048.4|1098
1655286600000|2022-06-15 09:50:00|20158.7|20068.7|20267.5|20177.5|20289.6|20199.6|20136.3|20046.3|1127
1655286900000|2022-06-15 09:55:00|20266.5|20176.5|20244.6|20154.6|20308.5|20218.5|20184.1|20094.1|1089
1655287200000|2022-06-15 10:00:00|20243.4|20153.4|20205.1|20115.1|20300.9|20210.9|20199|20109|1072
1655287500000|2022-06-15 10:05:00|20204.5|20114.5|20217.7|20127.7|20317.3|20227.3|20200.5|20110.5|1112
1655287800000|2022-06-15 10:10:00|20218.8|20128.8|20271.8|20181.8|20283.9|20193.9|20208.2|20118.2|1059
1655288100000|2022-06-15 10:15:00|20271.2|20181.2|20719.7|20629.7|20802|20712|20254.1|20164.1|1146
1655288400000|2022-06-15 10:20:00|20713.3|20623.3|20447.9|20357.9|20783.3|20693.3|20439.8|20349.8|1163
1655288700000|2022-06-15 10:25:00|20443.7|20353.7|20522|20432|20633.9|20543.9|20363.8|20273.8|1146
1655289000000|2022-06-15 10:30:00|20521.5|20431.5|20571.9|20481.9|20668.9|20578.9|20490.4|20400.4|1161
1655289300000|2022-06-15 10:35:00|20571.4|20481.4|20580.5|20490.5|20681.9|20591.9|20567.3|20477.3|1118
1655289600000|2022-06-15 10:40:00|20583.7|20493.7|20658|20568|20668.4|20578.4|20554.8|20464.8|1114
1655289900000|2022-06-15 10:45:00|20658.1|20568.1|20627.2|20537.2|20679.9|20589.9|20557|20467|1092
1655290200000|2022-06-15 10:50:00|20627.4|20537.4|20621.2|20531.2|20641.7|20551.7|20528.9|20438.9|1106
1655290500000|2022-06-15 10:55:00|20621.6|20531.6|20582.7|20492.7|20656.6|20566.6|20570.6|20480.6|1096
1655290800000|2022-06-15 11:00:00|20583.8|20493.8|20499.4|20409.4|20631|20541|20497.1|20407.1|1115
1655291100000|2022-06-15 11:05:00|20497.1|20407.1|20483.1|20393.1|20543.3|20453.3|20412.9|20322.9|1095
1655291400000|2022-06-15 11:10:00|20482.4|20392.4|20632.2|20542.2|20632.2|20542.2|20476.3|20386.3|1106
1655291700000|2022-06-15 11:15:00|20632.1|20542.1|20603.1|20513.1|20640.6|20550.6|20586.3|20496.3|989
1655292000000|2022-06-15 11:20:00|20603|20513|20857.7|20767.7|20874.2|20784.2|20601.8|20511.8|1133
1655292300000|2022-06-15 11:25:00|20853.9|20763.9|20990.9|20900.9|21006.5|20916.5|20759.7|20669.7|1133
1655292600000|2022-06-15 11:30:00|20990.3|20900.3|21148.2|21058.2|21230.6|21140.6|20970.8|20880.8|1140
1655292900000|2022-06-15 11:35:00|21146.8|21056.8|21132.2|21042.2|21291.1|21201.1|21097.5|21007.5|1150
1655293200000|2022-06-15 11:40:00|21129.4|21039.4|21199.7|21109.7|21217.5|21127.5|21086.1|20996.1|1116
1655293500000|2022-06-15 11:45:00|21199.2|21109.2|21039.7|20949.7|21211.7|21121.7|21027.3|20937.3|1100
1655293800000|2022-06-15 11:50:00|21038.9|20948.9|21062.5|20972.5|21088|20998|20964.1|20874.1|1054
1655294100000|2022-06-15 11:55:00|21064.7|20974.7|21187|21097|21194.3|21104.3|21050.1|20960.1|1141
1655294400000|2022-06-15 12:00:00|21186.9|21096.9|21118.6|21028.6|21191.8|21101.8|21099.1|21009.1|1136
1655294700000|2022-06-15 12:05:00|21119.3|21029.3|21147.8|21057.8|21171.2|21081.2|21063.5|20973.5|1084
1655295000000|2022-06-15 12:10:00|21148|21058|21361.4|21271.4|21370.8|21280.8|21137.3|21047.3|1114
1655295300000|2022-06-15 12:15:00|21368.3|21278.3|21288.6|21198.6|21566.2|21476.2|21263.5|21173.5|1155
1655295600000|2022-06-15 12:20:00|21287.3|21197.3|21214.8|21124.8|21306.1|21216.1|21202.9|21112.9|1132
1655295900000|2022-06-15 12:25:00|21215.5|21125.5|21221.5|21131.5|21293.3|21203.3|21186|21096|1037
1655296200000|2022-06-15 12:30:00|21220.7|21130.7|21201.8|21111.8|21254.9|21164.9|21133.7|21043.7|1073
1655296500000|2022-06-15 12:35:00|21199.8|21109.8|21159|21069|21207.1|21117.1|21107|21017|1048
1655296800000|2022-06-15 12:40:00|21158.5|21068.5|21267.8|21177.8|21272.1|21182.1|21155.7|21065.7|1092
1655297100000|2022-06-15 12:45:00|21262.8|21172.8|21325.9|21235.9|21435.7|21345.7|21250.3|21160.3|1043
1655297400000|2022-06-15 12:50:00|21321.9|21231.9|21304.1|21214.1|21383.2|21293.2|21282|21192|1081
1655297700000|2022-06-15 12:55:00|21304|21214|21209.3|21119.3|21304|21214|21207.4|21117.4|1026
1655298000000|2022-06-15 13:00:00|21208.9|21118.9|21215.2|21125.2|21243.8|21153.8|21168.5|21078.5|1064
1655298300000|2022-06-15 13:05:00|21218.7|21128.7|21371.5|21281.5|21374.9|21284.9|21209.3|21119.3|1064
1655298600000|2022-06-15 13:10:00|21372.2|21282.2|21406.8|21316.8|21487.9|21397.9|21360.1|21270.1|1125
1655298900000|2022-06-15 13:15:00|21405.6|21315.6|21474.4|21384.4|21474.9|21384.9|21337.6|21247.6|1111
1655299200000|2022-06-15 13:20:00|21485.2|21395.2|21399.4|21309.4|21661.8|21571.8|21388.3|21298.3|1140
1655299500000|2022-06-15 13:25:00|21397.8|21307.8|21442.1|21352.1|21443.5|21353.5|21390.4|21300.4|1102
1655299800000|2022-06-15 13:30:00|21441.6|21351.6|21439.1|21349.1|21515.7|21425.7|21378.5|21288.5|980
1655300100000|2022-06-15 13:35:00|21438.9|21348.9|21368.9|21278.9|21527.7|21437.7|21356.7|21266.7|1113
1655300400000|2022-06-15 13:40:00|21369.8|21279.8|21501|21411|21556.4|21466.4|21369.8|21279.8|1098
1655300700000|2022-06-15 13:45:00|21505|21415|21623.5|21533.5|21632.6|21542.6|21503.1|21413.1|1119
1655301000000|2022-06-15 13:50:00|21622.4|21532.4|21635|21545|21796.1|21706.1|21622.3|21532.3|1105
1655301300000|2022-06-15 13:55:00|21637.7|21547.7|21560.9|21470.9|21719.7|21629.7|21539.1|21449.1|1127
1655301600000|2022-06-15 14:00:00|21565|21475|21695|21605|21716|21626|21555|21465|1051
1655301900000|2022-06-15 14:05:00|21694.9|21604.9|21668.5|21578.5|21777.3|21687.3|21642.1|21552.1|1126
1655302200000|2022-06-15 14:10:00|21671.6|21581.6|21630.5|21540.5|21706.7|21616.7|21592.8|21502.8|1091
1655302500000|2022-06-15 14:15:00|21630.4|21540.4|21356.3|21266.3|21644.7|21554.7|21345.3|21255.3|989
1655302800000|2022-06-15 14:20:00|21360.1|21270.1|21340.5|21250.5|21432.4|21342.4|21231.7|21141.7|1088
1655303100000|2022-06-15 14:25:00|21342.3|21252.3|21393.7|21303.7|21414.3|21324.3|21326.2|21236.2|1014
1655303400000|2022-06-15 14:30:00|21392.4|21302.4|21308.6|21218.6|21401.9|21311.9|21266.4|21176.4|1073
1655303700000|2022-06-15 14:35:00|21308.3|21218.3|21250.1|21160.1|21334.7|21244.7|21245.8|21155.8|1092
1655304000000|2022-06-15 14:40:00|21252.2|21162.2|21268.2|21178.2|21339.6|21249.6|21222|21132|1088
1655304300000|2022-06-15 14:45:00|21268.1|21178.1|21346.4|21256.4|21359.5|21269.5|21260.2|21170.2|1049
1655304600000|2022-06-15 14:50:00|21346.9|21256.9|21136.1|21046.1|21364.7|21274.7|21119.9|21029.9|1089
1655304900000|2022-06-15 14:55:00|21132.8|21042.8|21228.3|21138.3|21256.6|21166.6|21103.6|21013.6|1095
1655305200000|2022-06-15 15:00:00|21227.2|21137.2|21366.2|21276.2|21401.5|21311.5|21219.5|21129.5|1123
1655305500000|2022-06-15 15:05:00|21366|21276|21320.7|21230.7|21414.8|21324.8|21315.7|21225.7|1077
1655305800000|2022-06-15 15:10:00|21320.9|21230.9|21324.1|21234.1|21378.8|21288.8|21304.8|21214.8|1060
1655306100000|2022-06-15 15:15:00|21324.3|21234.3|21262.8|21172.8|21361.3|21271.3|21255.3|21165.3|1061
1655306400000|2022-06-15 15:20:00|21262.7|21172.7|21170.5|21080.5|21269.9|21179.9|21147.6|21057.6|1112
1655306700000|2022-06-15 15:25:00|21172.8|21082.8|21247.4|21157.4|21264.1|21174.1|21166.2|21076.2|1038
1655307000000|2022-06-15 15:30:00|21244.4|21154.4|21212.9|21122.9|21279.9|21189.9|21159.9|21069.9|1090
1655307300000|2022-06-15 15:35:00|21212.4|21122.4|21291.3|21201.3|21333.8|21243.8|21204.2|21114.2|1071
1655307600000|2022-06-15 15:40:00|21291.5|21201.5|21329.6|21239.6|21349.1|21259.1|21270.1|21180.1|1022
1655307900000|2022-06-15 15:45:00|21329.7|21239.7|21409.2|21319.2|21508.6|21418.6|21316.8|21226.8|1079
1655308200000|2022-06-15 15:50:00|21408.9|21318.9|21425.1|21335.1|21439.2|21349.2|21381.4|21291.4|1068
1655308500000|2022-06-15 15:55:00|21420.8|21330.8|21431.1|21341.1|21438.7|21348.7|21376|21286|1079
1655308800000|2022-06-15 16:00:00|21431|21341|21396.4|21306.4|21550.9|21460.9|21374.8|21284.8|1125
1655309100000|2022-06-15 16:05:00|21397.2|21307.2|21416|21326|21416|21326|21339|21249|1031
1655309400000|2022-06-15 16:10:00|21416.1|21326.1|21369.8|21279.8|21444.3|21354.3|21339.1|21249.1|1061
1655309700000|2022-06-15 16:15:00|21369.7|21279.7|21399.2|21309.2|21401.9|21311.9|21342.6|21252.6|1071
1655310000000|2022-06-15 16:20:00|21394.5|21304.5|21323.8|21233.8|21415.4|21325.4|21289.5|21199.5|1121
1655310300000|2022-06-15 16:25:00|21323.7|21233.7|21225.6|21135.6|21350|21260|21200.9|21110.9|1105
1655310600000|2022-06-15 16:30:00|21225.9|21135.9|20978.6|20888.6|21231.9|21141.9|20976.1|20886.1|1144
1655310900000|2022-06-15 16:35:00|20979.9|20889.9|20825.1|20735.1|21033.3|20943.3|20817.9|20727.9|1159
1655311200000|2022-06-15 16:40:00|20824.9|20734.9|20831.1|20741.1|20899.5|20809.5|20784.1|20694.1|1118
1655311500000|2022-06-15 16:45:00|20834.3|20744.3|20837.6|20747.6|20881|20791|20743.1|20653.1|1123
1655311800000|2022-06-15 16:50:00|20834.9|20744.9|20802.5|20712.5|20842.2|20752.2|20760.7|20670.7|1106
1655312100000|2022-06-15 16:55:00|20802.7|20712.7|20734.6|20644.6|20804|20714|20657.4|20567.4|1113
1655312400000|2022-06-15 17:00:00|20735.3|20645.3|20708.7|20618.7|20792.6|20702.6|20673.2|20583.2|1118
1655312700000|2022-06-15 17:05:00|20704.4|20614.4|20595.1|20505.1|20719.3|20629.3|20581.3|20491.3|1126
1655313000000|2022-06-15 17:10:00|20593.8|20503.8|20752.4|20662.4|20763.5|20673.5|20587.8|20497.8|1117
1655313300000|2022-06-15 17:15:00|20752.3|20662.3|20936.6|20846.6|20950.4|20860.4|20744.3|20654.3|1098
1655313600000|2022-06-15 17:20:00|20937.3|20847.3|20872.3|20782.3|20995.7|20905.7|20823.6|20733.6|1131
1655313900000|2022-06-15 17:25:00|20871.7|20781.7|20667.3|20577.3|20880.4|20790.4|20667.3|20577.3|1120
1655314200000|2022-06-15 17:30:00|20667.5|20577.5|20729.2|20639.2|20752.3|20662.3|20519.9|20429.9|1150
1655314500000|2022-06-15 17:35:00|20727.2|20637.2|20667|20577|20752.8|20662.8|20644.2|20554.2|1110
1655314800000|2022-06-15 17:40:00|20669.2|20579.2|20745.8|20655.8|20789|20699|20667|20577|1112
1655315100000|2022-06-15 17:45:00|20744.6|20654.6|20719.7|20629.7|20824.3|20734.3|20701.6|20611.6|1107
1655315400000|2022-06-15 17:50:00|20719.9|20629.9|21245.5|21155.5|21245.5|21155.5|20702.3|20612.3|1111
1655315700000|2022-06-15 17:55:00|21247.8|21157.8|21113|21023|21482.4|21392.4|20951|20861|1159
1655316000000|2022-06-15 18:00:00|21122.4|21032.4|20729.7|20639.7|21495.5|21405.5|20599.8|20509.8|1188
1655316300000|2022-06-15 18:05:00|20729.4|20639.4|20423.9|20333.9|20773.5|20683.5|20334.3|20244.3|1190
1655316600000|2022-06-15 18:10:00|20423.6|20333.6|20509.5|20419.5|20695|20605|20289.4|20199.4|1181
1655316900000|2022-06-15 18:15:00|20512.4|20422.4|20638.2|20548.2|20773.7|20683.7|20430.7|20340.7|1175
1655317200000|2022-06-15 18:20:00|20639.3|20549.3|20582.8|20492.8|20755.9|20665.9|20508.5|20418.5|1171
1655317500000|2022-06-15 18:25:00|20584.2|20494.2|20775.9|20685.9|20854.6|20764.6|20566.7|20476.7|1150
1655317800000|2022-06-15 18:30:00|20771.5|20681.5|20651.6|20561.6|20801.4|20711.4|20481.9|20391.9|1143
1655318100000|2022-06-15 18:35:00|20651.8|20561.8|20931|20841|20935.8|20845.8|20649.5|20559.5|725
1655318400000|2022-06-15 18:40:00|21558.5|21468.5|21907.4|21817.4|22007.3|21917.3|21558.5|21468.5|143
1655318700000|2022-06-15 18:45:00|21921.7|21831.7|21756.2|21666.2|22418.2|22328.2|21643.6|21553.6|1050
1655319000000|2022-06-15 18:50:00|21755.1|21665.1|21543.4|21453.4|21848.2|21758.2|21377.6|21287.6|1182
1655319300000|2022-06-15 18:55:00|21547.1|21457.1|21565|21475|21723.3|21633.3|21393.3|21303.3|1183
1655319600000|2022-06-15 19:00:00|21561.5|21471.5|21554.8|21464.8|21715.1|21625.1|21475.9|21385.9|1176
1655319900000|2022-06-15 19:05:00|21555.9|21465.9|21697.2|21607.2|21771.6|21681.6|21516.2|21426.2|1166
1655320200000|2022-06-15 19:10:00|21696.9|21606.9|21653.4|21563.4|21767.2|21677.2|21545.8|21455.8|1171
1655320500000|2022-06-15 19:15:00|21648.3|21558.3|21636.5|21546.5|21708|21618|21563.7|21473.7|1174
1655320800000|2022-06-15 19:20:00|21638.5|21548.5|21896.1|21806.1|21896.6|21806.6|21618.5|21528.5|1135
1655321100000|2022-06-15 19:25:00|21892|21802|21930.4|21840.4|22020|21930|21799.3|21709.3|1158
1655321400000|2022-06-15 19:30:00|21927.4|21837.4|22226.3|22136.3|22288.1|22198.1|21844.9|21754.9|1150
1655321700000|2022-06-15 19:35:00|22225.4|22135.4|21950.7|21860.7|22254.2|22164.2|21946.8|21856.8|1173
1655322000000|2022-06-15 19:40:00|21949.4|21859.4|21830.5|21740.5|21981|21891|21801.1|21711.1|1142
1655322300000|2022-06-15 19:45:00|21835.6|21745.6|21841|21751|21920.9|21830.9|21756.4|21666.4|1157
1655322600000|2022-06-15 19:50:00|21835.9|21745.9|21647.9|21557.9|21835.9|21745.9|21593.6|21503.6|590
1655322900000|2022-06-15 19:55:00|21648.1|21558.1|21641.1|21551.1|21750.7|21660.7|21629.2|21539.2|1106
1655323200000|2022-06-15 20:00:00|21643.2|21553.2|21725.2|21635.2|21749.5|21659.5|21552.4|21462.4|1129
1655323500000|2022-06-15 20:05:00|21724.1|21634.1|21800.3|21710.3|21805.6|21715.6|21680.3|21590.3|1050
1655323800000|2022-06-15 20:10:00|21801.3|21711.3|21619.9|21529.9|21801.3|21711.3|21619.9|21529.9|1013
1655324100000|2022-06-15 20:15:00|21617.5|21527.5|21502.3|21412.3|21652.4|21562.4|21469.2|21379.2|1107
1655324400000|2022-06-15 20:20:00|21501.7|21411.7|21623.7|21533.7|21641.6|21551.6|21485.3|21395.3|1038
1655324700000|2022-06-15 20:25:00|21623.9|21533.9|21641.1|21551.1|21667|21577|21587.1|21497.1|1002
1655325000000|2022-06-15 20:30:00|21644.4|21554.4|21750.1|21660.1|21759.4|21669.4|21576.7|21486.7|1045
1655325300000|2022-06-15 20:35:00|21748.5|21658.5|21787.9|21697.9|21846.8|21756.8|21725.6|21635.6|1028
1655325600000|2022-06-15 20:40:00|21790.1|21700.1|21884.2|21794.2|21894.3|21804.3|21750|21660|1013
1655325900000|2022-06-15 20:45:00|21883.7|21793.7|21854.4|21764.4|21933.5|21843.5|21802.1|21712.1|1054
1655326200000|2022-06-15 20:50:00|21854.1|21764.1|21770.4|21680.4|21860.1|21770.1|21726.4|21636.4|953
1655326500000|2022-06-15 20:55:00|21768.9|21678.9|21686|21596|21826.3|21736.3|21682.5|21592.5|916
1655326800000|2022-06-15 21:00:00|21686.2|21596.2|21688.4|21598.4|21749.1|21659.1|21656|21566|923
1655327100000|2022-06-15 21:05:00|21688.5|21598.5|21760.9|21670.9|21761.6|21671.6|21678.7|21588.7|895
1655327400000|2022-06-15 21:10:00|21761.5|21671.5|21811.3|21721.3|21831.6|21741.6|21749.8|21659.8|1028
1655327700000|2022-06-15 21:15:00|21812.3|21722.3|21869|21779|21871.9|21781.9|21809.3|21719.3|1009
1655328000000|2022-06-15 21:20:00|21868.1|21778.1|21893|21803|21957|21867|21843.9|21753.9|1019
1655328300000|2022-06-15 21:25:00|21892.9|21802.9|21917.9|21827.9|21974.8|21884.8|21881.5|21791.5|978
1655328600000|2022-06-15 21:30:00|21919.1|21829.1|21901.3|21811.3|21926.8|21836.8|21850.3|21760.3|1050
1655328900000|2022-06-15 21:35:00|21901.7|21811.7|22032.9|21942.9|22087.7|21997.7|21899.7|21809.7|1043
1655329200000|2022-06-15 21:40:00|22033.4|21943.4|22052|21962|22169.4|22079.4|22033.4|21943.4|1005
1655329500000|2022-06-15 21:45:00|22051.9|21961.9|22219.5|22129.5|22291.5|22201.5|22051.9|21961.9|1073
1655329800000|2022-06-15 21:50:00|22219.8|22129.8|22310.9|22220.9|22447.6|22357.6|22218.3|22128.3|1105
1655330100000|2022-06-15 21:55:00|22310.1|22220.1|22222.7|22132.7|22349.1|22259.1|22205.7|22115.7|1062
1655330400000|2022-06-15 22:00:00|22224.2|22134.2|22443.5|22353.5|22446.8|22356.8|22224.2|22134.2|1076
1655330700000|2022-06-15 22:05:00|22443.1|22353.1|22437.9|22347.9|22601.3|22511.3|22390.7|22300.7|1148
1655331000000|2022-06-15 22:10:00|22433.8|22343.8|22486|22396|22543.4|22453.4|22383|22293|1141
1655331300000|2022-06-15 22:15:00|22490|22400|22404|22314|22535.1|22445.1|22364.8|22274.8|1134
1655331600000|2022-06-15 22:20:00|22404.2|22314.2|22419.9|22329.9|22426.4|22336.4|22340.9|22250.9|1138
1655331900000|2022-06-15 22:25:00|22423.4|22333.4|22652.7|22562.7|22805.8|22715.8|22408.4|22318.4|1139
1655332200000|2022-06-15 22:30:00|22653.1|22563.1|22678.1|22588.1|22758.4|22668.4|22580.5|22490.5|1141
1655332500000|2022-06-15 22:35:00|22670.9|22580.9|22575.6|22485.6|22687|22597|22562.8|22472.8|1086
1655332800000|2022-06-15 22:40:00|22578.8|22488.8|22535.9|22445.9|22615.8|22525.8|22488.2|22398.2|1100
1655333100000|2022-06-15 22:45:00|22536|22446|22552.7|22462.7|22580.9|22490.9|22480|22390|1076
1655333400000|2022-06-15 22:50:00|22553.3|22463.3|22531.3|22441.3|22589.1|22499.1|22474|22384|1104
1655333700000|2022-06-15 22:55:00|22531.7|22441.7|22507.1|22417.1|22533.2|22443.2|22457.9|22367.9|999
1655334000000|2022-06-15 23:00:00|22504.5|22414.5|22505.7|22415.7|22517.3|22427.3|22453.1|22363.1|953
1655334300000|2022-06-15 23:05:00|22506.8|22416.8|22550.7|22460.7|22568.2|22478.2|22463.1|22373.1|1099
1655334600000|2022-06-15 23:10:00|22550.5|22460.5|22624.8|22534.8|22636.8|22546.8|22548.1|22458.1|1077
1655334900000|2022-06-15 23:15:00|22624.9|22534.9|22645.7|22555.7|22667.6|22577.6|22567.3|22477.3|1027
1655335200000|2022-06-15 23:20:00|22646.4|22556.4|22677.9|22587.9|22693.2|22603.2|22619.9|22529.9|1073
1655335500000|2022-06-15 23:25:00|22673.7|22583.7|22645.5|22555.5|22686.7|22596.7|22578.1|22488.1|1044
1655335800000|2022-06-15 23:30:00|22645.7|22555.7|22539.3|22449.3|22663.1|22573.1|22514.8|22424.8|1083
1655336100000|2022-06-15 23:35:00|22539.5|22449.5|22534.2|22444.2|22560.4|22470.4|22495.5|22405.5|1046
1655336400000|2022-06-15 23:40:00|22533.6|22443.6|22521.4|22431.4|22565.3|22475.3|22491|22401|1049
1655336700000|2022-06-15 23:45:00|22521.7|22431.7|22565.9|22475.9|22577.6|22487.6|22492.6|22402.6|1094
1655337000000|2022-06-15 23:50:00|22566.5|22476.5|22512.5|22422.5|22580.3|22490.3|22508.7|22418.7|1071
1655337300000|2022-06-15 23:55:00|22512.7|22422.7|22605.2|22515.2|22622|22532|22511|22421|1055
1655337600000|2022-06-16 00:00:00|22604.7|22514.7|22759.6|22669.6|22762.7|22672.7|22580|22490|1088
1655337900000|2022-06-16 00:05:00|22761.3|22671.3|22771.1|22681.1|22818.9|22728.9|22700.5|22610.5|1041
1655338200000|2022-06-16 00:10:00|22769|22679|22679.2|22589.2|22769|22679|22676.3|22586.3|996
1655338500000|2022-06-16 00:15:00|22678.8|22588.8|22577.1|22487.1|22682.8|22592.8|22570.5|22480.5|1037
1655338800000|2022-06-16 00:20:00|22578|22488|22514.1|22424.1|22615.3|22525.3|22513.9|22423.9|1036
1655339100000|2022-06-16 00:25:00|22514.4|22424.4|22581.3|22491.3|22583.9|22493.9|22511.3|22421.3|997
1655339400000|2022-06-16 00:30:00|22582|22492|22677.2|22587.2|22685.5|22595.5|22581.9|22491.9|1050
1655339700000|2022-06-16 00:35:00|22677.1|22587.1|22671.1|22581.1|22760.1|22670.1|22656|22566|944
1655340000000|2022-06-16 00:40:00|22670.8|22580.8|22587.2|22497.2|22678.6|22588.6|22559.3|22469.3|988
1655340300000|2022-06-16 00:45:00|22585.7|22495.7|22530.5|22440.5|22625.5|22535.5|22528.7|22438.7|992
1655340600000|2022-06-16 00:50:00|22530.3|22440.3|22651.6|22561.6|22675.4|22585.4|22527.7|22437.7|1015
1655340900000|2022-06-16 00:55:00|22651.4|22561.4|22698.9|22608.9|22710.5|22620.5|22651.4|22561.4|995
1655341200000|2022-06-16 01:00:00|22698.6|22608.6|22729.7|22639.7|22745.6|22655.6|22679.8|22589.8|995
1655341500000|2022-06-16 01:05:00|22729.6|22639.6|22726.9|22636.9|22750.2|22660.2|22681.6|22591.6|1020
1655341800000|2022-06-16 01:10:00|22726.8|22636.8|22965.7|22875.7|22967.3|22877.3|22726.8|22636.8|1057
1655342100000|2022-06-16 01:15:00|22964.8|22874.8|22807.1|22717.1|23000|22910|22807|22717|1073
1655342400000|2022-06-16 01:20:00|22807.3|22717.3|22741|22651|22834.3|22744.3|22736.2|22646.2|1053
1655342700000|2022-06-16 01:25:00|22746|22656|22708.9|22618.9|22760.4|22670.4|22689.7|22599.7|1022
1655343000000|2022-06-16 01:30:00|22709.7|22619.7|22618.5|22528.5|22718.2|22628.2|22605.5|22515.5|1017
1655343300000|2022-06-16 01:35:00|22618.4|22528.4|22578.4|22488.4|22651.8|22561.8|22568.4|22478.4|1030
1655343600000|2022-06-16 01:40:00|22578.7|22488.7|22556.9|22466.9|22583.8|22493.8|22547.3|22457.3|1039
1655343900000|2022-06-16 01:45:00|22556.5|22466.5|22538.6|22448.6|22594.6|22504.6|22500.1|22410.1|944
1655344200000|2022-06-16 01:50:00|22537.8|22447.8|22526.5|22436.5|22580.2|22490.2|22518.3|22428.3|957
1655344500000|2022-06-16 01:55:00|22524.8|22434.8|22390.5|22300.5|22528.6|22438.6|22372.7|22282.7|976
1655344800000|2022-06-16 02:00:00|22387.8|22297.8|22488.3|22398.3|22513.5|22423.5|22377.4|22287.4|1012
1655345100000|2022-06-16 02:05:00|22487.4|22397.4|22534.6|22444.6|22557.4|22467.4|22477.1|22387.1|994
1655345400000|2022-06-16 02:10:00|22534.4|22444.4|22525.6|22435.6|22540.4|22450.4|22476.2|22386.2|967
1655345700000|2022-06-16 02:15:00|22523.8|22433.8|22467.3|22377.3|22537.1|22447.1|22464.9|22374.9|1024
1655346000000|2022-06-16 02:20:00|22468.1|22378.1|22461.2|22371.2|22523.2|22433.2|22412.2|22322.2|973
1655346300000|2022-06-16 02:25:00|22461.6|22371.6|22436.5|22346.5|22497|22407|22391.5|22301.5|1023
1655346600000|2022-06-16 02:30:00|22439.3|22349.3|22469.5|22379.5|22489.9|22399.9|22416.4|22326.4|1022
1655346900000|2022-06-16 02:35:00|22470.5|22380.5|22404.2|22314.2|22481.8|22391.8|22401.5|22311.5|1031
1655347200000|2022-06-16 02:40:00|22402.9|22312.9|22410.9|22320.9|22416.7|22326.7|22351.4|22261.4|1010
1655347500000|2022-06-16 02:45:00|22411.4|22321.4|22487.8|22397.8|22507.8|22417.8|22379.1|22289.1|998
1655347800000|2022-06-16 02:50:00|22489.4|22399.4|22508.4|22418.4|22528.1|22438.1|22477.6|22387.6|967
1655348100000|2022-06-16 02:55:00|22508.5|22418.5|22470|22380|22518|22428|22450.9|22360.9|931
1655348400000|2022-06-16 03:00:00|22469.8|22379.8|22515.2|22425.2|22542.6|22452.6|22452.3|22362.3|979
1655348700000|2022-06-16 03:05:00|22517.3|22427.3|22422.5|22332.5|22528.2|22438.2|22402.6|22312.6|975
1655349000000|2022-06-16 03:10:00|22420.7|22330.7|22410.7|22320.7|22472.1|22382.1|22407.5|22317.5|969
1655349300000|2022-06-16 03:15:00|22410.6|22320.6|22287.3|22197.3|22465.6|22375.6|22283.2|22193.2|1064
1655349600000|2022-06-16 03:20:00|22283.6|22193.6|22333.6|22243.6|22339.8|22249.8|22251.4|22161.4|1037
1655349900000|2022-06-16 03:25:00|22333.2|22243.2|22334.9|22244.9|22353.2|22263.2|22297.3|22207.3|975
1655350200000|2022-06-16 03:30:00|22335.2|22245.2|22367|22277|22391.2|22301.2|22301.3|22211.3|949
1655350500000|2022-06-16 03:35:00|22367.4|22277.4|22371.1|22281.1|22374.3|22284.3|22334.7|22244.7|987
1655350800000|2022-06-16 03:40:00|22370|22280|22225.6|22135.6|22389.2|22299.2|22214.6|22124.6|956
1655351100000|2022-06-16 03:45:00|22229.9|22139.9|22238.9|22148.9|22278.5|22188.5|22189.1|22099.1|1059
1655351400000|2022-06-16 03:50:00|22238.5|22148.5|22263.9|22173.9|22286.2|22196.2|22235.8|22145.8|969
1655351700000|2022-06-16 03:55:00|22263|22173|22229|22139|22282.1|22192.1|22221.5|22131.5|963
1655352000000|2022-06-16 04:00:00|22228.1|22138.1|22225.6|22135.6|22289.4|22199.4|22213.3|22123.3|994
1655352300000|2022-06-16 04:05:00|22226.8|22136.8|22284.2|22194.2|22289.7|22199.7|22215.7|22125.7|1027
1655352600000|2022-06-16 04:10:00|22284|22194|22319.4|22229.4|22336.5|22246.5|22259.4|22169.4|978
1655352900000|2022-06-16 04:15:00|22319.8|22229.8|22336.2|22246.2|22381.1|22291.1|22314.5|22224.5|1016
1655353200000|2022-06-16 04:20:00|22336.4|22246.4|22345.3|22255.3|22362.9|22272.9|22324.8|22234.8|904
1655353500000|2022-06-16 04:25:00|22345.1|22255.1|22352|22262|22373.6|22283.6|22341.4|22251.4|876
1655353800000|2022-06-16 04:30:00|22349.8|22259.8|22358.5|22268.5|22372.1|22282.1|22348.9|22258.9|843
1655354100000|2022-06-16 04:35:00|22358.1|22268.1|22303.4|22213.4|22359.8|22269.8|22285.8|22195.8|836
1655354400000|2022-06-16 04:40:00|22303.3|22213.3|22169.6|22079.6|22308.9|22218.9|22169.6|22079.6|967
1655354700000|2022-06-16 04:45:00|22168.9|22078.9|22118.4|22028.4|22205|22115|22118.3|22028.3|1065
1655355000000|2022-06-16 04:50:00|22118.8|22028.8|22117.7|22027.7|22137|22047|22065.2|21975.2|1053
1655355300000|2022-06-16 04:55:00|22117.2|22027.2|22116.8|22026.8|22153.1|22063.1|22110.1|22020.1|949
1655355600000|2022-06-16 05:00:00|22117.9|22027.9|22094.7|22004.7|22154|22064|22079.9|21989.9|997
1655355900000|2022-06-16 05:05:00|22095|22005|22085.1|21995.1|22112.2|22022.2|22067.8|21977.8|940
1655356200000|2022-06-16 05:10:00|22086|21996|22090.6|22000.6|22120.5|22030.5|22039.7|21949.7|1034
1655356500000|2022-06-16 05:15:00|22091.3|22001.3|22160.9|22070.9|22172.2|22082.2|22084.2|21994.2|1001
1655356800000|2022-06-16 05:20:00|22160.8|22070.8|22159.4|22069.4|22189.8|22099.8|22137|22047|944
1655357100000|2022-06-16 05:25:00|22161.5|22071.5|22183.4|22093.4|22191.8|22101.8|22157.9|22067.9|968
1655357400000|2022-06-16 05:30:00|22184.6|22094.6|22164.3|22074.3|22209.4|22119.4|22138.2|22048.2|858
1655357700000|2022-06-16 05:35:00|22163.1|22073.1|22150.4|22060.4|22171.5|22081.5|22134.5|22044.5|877
1655358000000|2022-06-16 05:40:00|22148.5|22058.5|22104.9|22014.9|22152.1|22062.1|22076.6|21986.6|966
1655358300000|2022-06-16 05:45:00|22104.7|22014.7|21995.7|21905.7|22109.7|22019.7|21992.5|21902.5|981
1655358600000|2022-06-16 05:50:00|21995.3|21905.3|21941.5|21851.5|21995.4|21905.4|21938.8|21848.8|1037
1655358900000|2022-06-16 05:55:00|21941|21851|21959.9|21869.9|21987.3|21897.3|21930.8|21840.8|1017
1655359200000|2022-06-16 06:00:00|21958.7|21868.7|21961.9|21871.9|21996.8|21906.8|21948.2|21858.2|1033
1655359500000|2022-06-16 06:05:00|21962.4|21872.4|21969.4|21879.4|21995.6|21905.6|21949.2|21859.2|921
1655359800000|2022-06-16 06:10:00|21969|21879|21996.8|21906.8|22005.2|21915.2|21940.2|21850.2|969
1655360100000|2022-06-16 06:15:00|21996.1|21906.1|21979.1|21889.1|22020.6|21930.6|21957.7|21867.7|970
1655360400000|2022-06-16 06:20:00|21979|21889|21883.8|21793.8|21993.5|21903.5|21882.9|21792.9|1015
1655360700000|2022-06-16 06:25:00|21886|21796|21886.3|21796.3|21938.4|21848.4|21884.8|21794.8|1008
1655361000000|2022-06-16 06:30:00|21884.3|21794.3|21836.6|21746.6|21911.3|21821.3|21814.9|21724.9|1037
1655361300000|2022-06-16 06:35:00|21836.1|21746.1|21813.6|21723.6|21842.3|21752.3|21797.3|21707.3|1014
1655361600000|2022-06-16 06:40:00|21814.3|21724.3|21778.1|21688.1|21820.7|21730.7|21748.8|21658.8|1058
1655361900000|2022-06-16 06:45:00|21777.4|21687.4|21785.1|21695.1|21794.1|21704.1|21732.8|21642.8|1014
1655362200000|2022-06-16 06:50:00|21784.3|21694.3|21794.5|21704.5|21834.8|21744.8|21775.1|21685.1|991
1655362500000|2022-06-16 06:55:00|21796.3|21706.3|21817.3|21727.3|21829|21739|21750.2|21660.2|930
1655362800000|2022-06-16 07:00:00|21815.9|21725.9|21872.5|21782.5|21893.6|21803.6|21810.2|21720.2|1056
1655363100000|2022-06-16 07:05:00|21871.4|21781.4|21920|21830|21922|21832|21871.1|21781.1|942
1655363400000|2022-06-16 07:10:00|21920.7|21830.7|21932.8|21842.8|21960.4|21870.4|21889.5|21799.5|998
1655363700000|2022-06-16 07:15:00|21932.3|21842.3|21874.2|21784.2|21955|21865|21848.6|21758.6|1007
1655364000000|2022-06-16 07:20:00|21874.3|21784.3|21813.4|21723.4|21893.7|21803.7|21810.3|21720.3|1050
1655364300000|2022-06-16 07:25:00|21812.6|21722.6|21850.1|21760.1|21876.2|21786.2|21771.3|21681.3|1014
1655364600000|2022-06-16 07:30:00|21850.4|21760.4|21741.5|21651.5|21859.8|21769.8|21692.9|21602.9|1066
1655364900000|2022-06-16 07:35:00|21746.9|21656.9|21705.8|21615.8|21752.2|21662.2|21680.9|21590.9|1095
1655365200000|2022-06-16 07:40:00|21703.8|21613.8|21722.1|21632.1|21735.6|21645.6|21676|21586|1093
1655365500000|2022-06-16 07:45:00|21721.8|21631.8|21751.2|21661.2|21779.6|21689.6|21713.3|21623.3|961
1655365800000|2022-06-16 07:50:00|21751.7|21661.7|21770.6|21680.6|21782.6|21692.6|21713|21623|998
1655366100000|2022-06-16 07:55:00|21770.7|21680.7|21793.5|21703.5|21814.1|21724.1|21738.6|21648.6|976
1655366400000|2022-06-16 08:00:00|21792.3|21702.3|21806.2|21716.2|21833.9|21743.9|21782|21692|914
1655366700000|2022-06-16 08:05:00|21806.3|21716.3|21723.9|21633.9|21808.6|21718.6|21721.6|21631.6|998
1655367000000|2022-06-16 08:10:00|21723.6|21633.6|21682.2|21592.2|21723.6|21633.6|21665.8|21575.8|1009
1655367300000|2022-06-16 08:15:00|21683.3|21593.3|21693.1|21603.1|21718.5|21628.5|21634.5|21544.5|1021
1655367600000|2022-06-16 08:20:00|21692.8|21602.8|21753.4|21663.4|21779.6|21689.6|21689.4|21599.4|964
1655367900000|2022-06-16 08:25:00|21752.8|21662.8|21755.5|21665.5|21774.4|21684.4|21728.8|21638.8|997
1655368200000|2022-06-16 08:30:00|21756.1|21666.1|21829.3|21739.3|21892.3|21802.3|21743.9|21653.9|1069
1655368500000|2022-06-16 08:35:00|21830.1|21740.1|21874.5|21784.5|21912.6|21822.6|21826.4|21736.4|1011
1655368800000|2022-06-16 08:40:00|21874.6|21784.6|21810.1|21720.1|21877.4|21787.4|21804|21714|1077
1655369100000|2022-06-16 08:45:00|21810.7|21720.7|21822.8|21732.8|21826.8|21736.8|21763.1|21673.1|1062
1655369400000|2022-06-16 08:50:00|21823.5|21733.5|21818|21728|21826.8|21736.8|21766.2|21676.2|1059
1655369700000|2022-06-16 08:55:00|21821.6|21731.6|21806.1|21716.1|21848.6|21758.6|21785.8|21695.8|1030
1655370000000|2022-06-16 09:00:00|21805.7|21715.7|21682.8|21592.8|21810.8|21720.8|21665.6|21575.6|1047
1655370300000|2022-06-16 09:05:00|21680.7|21590.7|21505|21415|21680.7|21590.7|21467.2|21377.2|1121
1655370600000|2022-06-16 09:10:00|21503.6|21413.6|21521.1|21431.1|21532.9|21442.9|21446.4|21356.4|1113
1655370900000|2022-06-16 09:15:00|21520.6|21430.6|21435.4|21345.4|21530.3|21440.3|21394.3|21304.3|1105
1655371200000|2022-06-16 09:20:00|21436.2|21346.2|21393.5|21303.5|21442.4|21352.4|21389.2|21299.2|1116
1655371500000|2022-06-16 09:25:00|21393.9|21303.9|21337.5|21247.5|21401.2|21311.2|21261.7|21171.7|1100
1655371800000|2022-06-16 09:30:00|21337|21247|21233.7|21143.7|21351.9|21261.9|21206.9|21116.9|1104
1655372100000|2022-06-16 09:35:00|21233.1|21143.1|21184.5|21094.5|21271|21181|21178.2|21088.2|1028
1655372400000|2022-06-16 09:40:00|21183.6|21093.6|21223.3|21133.3|21228.8|21138.8|21153.5|21063.5|1075
1655372700000|2022-06-16 09:45:00|21221|21131|21222.9|21132.9|21263|21173|21187.7|21097.7|1044
1655373000000|2022-06-16 09:50:00|21224.7|21134.7|21264.4|21174.4|21265.9|21175.9|21175|21085|1056
1655373300000|2022-06-16 09:55:00|21263.8|21173.8|21297.2|21207.2|21324|21234|21225.9|21135.9|1016
1655373600000|2022-06-16 10:00:00|21295.6|21205.6|21301|21211|21346|21256|21268|21178|1076
1655373900000|2022-06-16 10:05:00|21300.8|21210.8|21266.4|21176.4|21300.8|21210.8|21242.8|21152.8|1053
1655374200000|2022-06-16 10:10:00|21266.9|21176.9|21224.5|21134.5|21269.6|21179.6|21200.3|21110.3|1019
1655374500000|2022-06-16 10:15:00|21222.3|21132.3|21261.7|21171.7|21275.2|21185.2|21204.7|21114.7|1010
1655374800000|2022-06-16 10:20:00|21261.8|21171.8|21235.6|21145.6|21264.2|21174.2|21208|21118|1011
1655375100000|2022-06-16 10:25:00|21233.9|21143.9|21091|21001|21237.6|21147.6|21077.3|20987.3|1021
1655375400000|2022-06-16 10:30:00|21091.2|21001.2|21027.5|20937.5|21120.9|21030.9|21027.5|20937.5|1067
1655375700000|2022-06-16 10:35:00|21030.2|20940.2|20896.7|20806.7|21058.9|20968.9|20895.5|20805.5|1133
1655376000000|2022-06-16 10:40:00|20895.7|20805.7|20973.9|20883.9|20982|20892|20887.7|20797.7|1113
1655376300000|2022-06-16 10:45:00|20974.5|20884.5|20991|20901|21008.3|20918.3|20951.5|20861.5|1088
1655376600000|2022-06-16 10:50:00|20991.6|20901.6|21137.8|21047.8|21186.8|21096.8|20904.6|20814.6|1119
1655376900000|2022-06-16 10:55:00|21137.6|21047.6|21278.1|21188.1|21374.3|21284.3|21089.3|20999.3|1125
1655377200000|2022-06-16 11:00:00|21278|21188|21252|21162|21304.6|21214.6|21178.4|21088.4|1120
1655377500000|2022-06-16 11:05:00|21252.6|21162.6|21222.6|21132.6|21296.8|21206.8|21190.9|21100.9|1085
1655377800000|2022-06-16 11:10:00|21222.4|21132.4|21306.9|21216.9|21307.6|21217.6|21198.3|21108.3|1039
1655378100000|2022-06-16 11:15:00|21307.2|21217.2|21253.2|21163.2|21308.5|21218.5|21227.7|21137.7|974
1655378400000|2022-06-16 11:20:00|21253.1|21163.1|21061.3|20971.3|21276.8|21186.8|21059.6|20969.6|1009
1655378700000|2022-06-16 11:25:00|21061.9|20971.9|21154.1|21064.1|21167.3|21077.3|21028.5|20938.5|1110
1655379000000|2022-06-16 11:30:00|21153.9|21063.9|21254.9|21164.9|21267.5|21177.5|21123.2|21033.2|1117
1655379300000|2022-06-16 11:35:00|21254.6|21164.6|21194.8|21104.8|21267.7|21177.7|21194.8|21104.8|1091
1655379600000|2022-06-16 11:40:00|21195.4|21105.4|21176|21086|21234.5|21144.5|21171.1|21081.1|1020
1655379900000|2022-06-16 11:45:00|21176.6|21086.6|21081.6|20991.6|21177.3|21087.3|21037.1|20947.1|1106
1655380200000|2022-06-16 11:50:00|21081.7|20991.7|20994.4|20904.4|21132.2|21042.2|20986.3|20896.3|1077
1655380500000|2022-06-16 11:55:00|20991.4|20901.4|21063.8|20973.8|21102.7|21012.7|20921.9|20831.9|1147
1655380800000|2022-06-16 12:00:00|21062|20972|21183.6|21093.6|21204.4|21114.4|21038.7|20948.7|1136
1655381100000|2022-06-16 12:05:00|21186.4|21096.4|21150.3|21060.3|21201.5|21111.5|21111.2|21021.2|1077
1655381400000|2022-06-16 12:10:00|21150.1|21060.1|21089.5|20999.5|21165.8|21075.8|21088.4|20998.4|1105
1655381700000|2022-06-16 12:15:00|21089.7|20999.7|20962.3|20872.3|21110.6|21020.6|20945.8|20855.8|1133
1655382000000|2022-06-16 12:20:00|20961.7|20871.7|21249.7|21159.7|21249.8|21159.8|20961|20871|1119
1655382300000|2022-06-16 12:25:00|21255.6|21165.6|21268.2|21178.2|21310|21220|21207.2|21117.2|1145
1655382600000|2022-06-16 12:30:00|21258.5|21168.5|21491|21401|21519.4|21429.4|21214.6|21124.6|1164
1655382900000|2022-06-16 12:35:00|21487.2|21397.2|21384.9|21294.9|21492.3|21402.3|21379.4|21289.4|1131
1655383200000|2022-06-16 12:40:00|21386.8|21296.8|21296.2|21206.2|21390.2|21300.2|21260.2|21170.2|1081
1655383500000|2022-06-16 12:45:00|21295.8|21205.8|21261.8|21171.8|21334.6|21244.6|21193.7|21103.7|1110
1655383800000|2022-06-16 12:50:00|21261.2|21171.2|21217.6|21127.6|21277.8|21187.8|21174|21084|1110
1655384100000|2022-06-16 12:55:00|21218.7|21128.7|21168|21078|21245.3|21155.3|21167.3|21077.3|1071
1655384400000|2022-06-16 13:00:00|21167.7|21077.7|21344.9|21254.9|21344.9|21254.9|21165.7|21075.7|1112
1655384700000|2022-06-16 13:05:00|21347|21257|21280.7|21190.7|21349.2|21259.2|21204.9|21114.9|1051
1655385000000|2022-06-16 13:10:00|21280|21190|21271.7|21181.7|21305.7|21215.7|21225.3|21135.3|1074
1655385300000|2022-06-16 13:15:00|21271.6|21181.6|21186.4|21096.4|21298.5|21208.5|21183|21093|1062
1655385600000|2022-06-16 13:20:00|21186.5|21096.5|21228.7|21138.7|21234.1|21144.1|21181.9|21091.9|1062
1655385900000|2022-06-16 13:25:00|21228.8|21138.8|21276.8|21186.8|21282|21192|21199|21109|1065
1655386200000|2022-06-16 13:30:00|21270.8|21180.8|21046.6|20956.6|21377.5|21287.5|21002.3|20912.3|1150
1655386500000|2022-06-16 13:35:00|21047.5|20957.5|21043.4|20953.4|21215.2|21125.2|21007.1|20917.1|1165
1655386800000|2022-06-16 13:40:00|21043.9|20953.9|21074.7|20984.7|21157.6|21067.6|21036.8|20946.8|1137
1655387100000|2022-06-16 13:45:00|21073.9|20983.9|21170.4|21080.4|21201.4|21111.4|21052.9|20962.9|1139
1655387400000|2022-06-16 13:50:00|21171.9|21081.9|21005.1|20915.1|21171.9|21081.9|20936.4|20846.4|1143
1655387700000|2022-06-16 13:55:00|21004.6|20914.6|21045.3|20955.3|21094.7|21004.7|20960.2|20870.2|1165
1655388000000|2022-06-16 14:00:00|21042.7|20952.7|20861.2|20771.2|21054.8|20964.8|20860.9|20770.9|1146
1655388300000|2022-06-16 14:05:00|20863.3|20773.3|20896.7|20806.7|20899|20809|20780.2|20690.2|1144
1655388600000|2022-06-16 14:10:00|20896.2|20806.2|20879.6|20789.6|20928.6|20838.6|20809.7|20719.7|1119
1655388900000|2022-06-16 14:15:00|20880.3|20790.3|20976.4|20886.4|21100.1|21010.1|20861.5|20771.5|1144
1655389200000|2022-06-16 14:20:00|20976.3|20886.3|21005.7|20915.7|21065.6|20975.6|20970.6|20880.6|1130
1655389500000|2022-06-16 14:25:00|21004.6|20914.6|21064.6|20974.6|21085.8|20995.8|21001.2|20911.2|1118
1655389800000|2022-06-16 14:30:00|21063.8|20973.8|21077.9|20987.9|21144.8|21054.8|21026.1|20936.1|1129
1655390100000|2022-06-16 14:35:00|21075.3|20985.3|20994.5|20904.5|21095.8|21005.8|20990.9|20900.9|1117
1655390400000|2022-06-16 14:40:00|20993.7|20903.7|20935.8|20845.8|21037.4|20947.4|20930.4|20840.4|1050
1655390700000|2022-06-16 14:45:00|20935.7|20845.7|20976.3|20886.3|21033.1|20943.1|20898.4|20808.4|1053
1655391000000|2022-06-16 14:50:00|20976|20886|20962.5|20872.5|20976|20886|20847.2|20757.2|1115
1655391300000|2022-06-16 14:55:00|20963.4|20873.4|20943.6|20853.6|21076.8|20986.8|20934.3|20844.3|1138
1655391600000|2022-06-16 15:00:00|20943.1|20853.1|21046.6|20956.6|21078.2|20988.2|20937.4|20847.4|1155
1655391900000|2022-06-16 15:05:00|21043.3|20953.3|21095.2|21005.2|21111.8|21021.8|21004.6|20914.6|1112
1655392200000|2022-06-16 15:10:00|21096.9|21006.9|21123.8|21033.8|21184.6|21094.6|21061.6|20971.6|1109
1655392500000|2022-06-16 15:15:00|21123.9|21033.9|21094.7|21004.7|21187.3|21097.3|21076.1|20986.1|1095
1655392800000|2022-06-16 15:20:00|21095.7|21005.7|21143.3|21053.3|21171.4|21081.4|21062.8|20972.8|1112
1655393100000|2022-06-16 15:25:00|21143.4|21053.4|21223|21133|21264|21174|21132|21042|1110
1655393400000|2022-06-16 15:30:00|21224.1|21134.1|21187.1|21097.1|21232.4|21142.4|21166.4|21076.4|1067
1655393700000|2022-06-16 15:35:00|21186.5|21096.5|21249.4|21159.4|21250.9|21160.9|21154.3|21064.3|1086
1655394000000|2022-06-16 15:40:00|21250.7|21160.7|21197.7|21107.7|21293.1|21203.1|21158.2|21068.2|1067
1655394300000|2022-06-16 15:45:00|21197.3|21107.3|21151.4|21061.4|21217.2|21127.2|21105.5|21015.5|1020
1655394600000|2022-06-16 15:50:00|21152.4|21062.4|21036.7|20946.7|21157|21067|21015.9|20925.9|1050
1655394900000|2022-06-16 15:55:00|21037.3|20947.3|21085.3|20995.3|21086.4|20996.4|21024.7|20934.7|1053
1655395200000|2022-06-16 16:00:00|21086.8|20996.8|20988.6|20898.6|21095.2|21005.2|20988.2|20898.2|1037
1655395500000|2022-06-16 16:05:00|20989.7|20899.7|21036.4|20946.4|21051.7|20961.7|20985.1|20895.1|1022
1655395800000|2022-06-16 16:10:00|21036.7|20946.7|20941.2|20851.2|21045.3|20955.3|20939.9|20849.9|1079
1655396100000|2022-06-16 16:15:00|20941.7|20851.7|20974.4|20884.4|21004.3|20914.3|20834.4|20744.4|1074
1655396400000|2022-06-16 16:20:00|20974.1|20884.1|21036.2|20946.2|21038.4|20948.4|20949.6|20859.6|1101
1655396700000|2022-06-16 16:25:00|21035.8|20945.8|21103|21013|21107.4|21017.4|21023.5|20933.5|1071
1655397000000|2022-06-16 16:30:00|21103.5|21013.5|21092.4|21002.4|21152.8|21062.8|21032.2|20942.2|1074
1655397300000|2022-06-16 16:35:00|21092.5|21002.5|21133.2|21043.2|21144.4|21054.4|21059.4|20969.4|986
1655397600000|2022-06-16 16:40:00|21133.1|21043.1|21167.9|21077.9|21197.6|21107.6|21108.5|21018.5|992
1655397900000|2022-06-16 16:45:00|21169.4|21079.4|21206.2|21116.2|21238.6|21148.6|21146.2|21056.2|1089
1655398200000|2022-06-16 16:50:00|21208.9|21118.9|21179.9|21089.9|21256.6|21166.6|21173.5|21083.5|1078
1655398500000|2022-06-16 16:55:00|21180|21090|21186.1|21096.1|21186.1|21096.1|21133.8|21043.8|1036
1655398800000|2022-06-16 17:00:00|21189|21099|21166.8|21076.8|21206|21116|21144.7|21054.7|1014
1655399100000|2022-06-16 17:05:00|21166.6|21076.6|21215.3|21125.3|21216.1|21126.1|21127.7|21037.7|1046
1655399400000|2022-06-16 17:10:00|21214.5|21124.5|21218.5|21128.5|21292.9|21202.9|21201.6|21111.6|991
1655399700000|2022-06-16 17:15:00|21218.4|21128.4|21346.9|21256.9|21464.6|21374.6|21210.3|21120.3|1066
1655400000000|2022-06-16 17:20:00|21346.5|21256.5|21270.8|21180.8|21386.5|21296.5|21260.3|21170.3|1056
1655400300000|2022-06-16 17:25:00|21273.6|21183.6|21358.2|21268.2|21394.4|21304.4|21237.3|21147.3|1103
1655400600000|2022-06-16 17:30:00|21359.1|21269.1|21407.6|21317.6|21436.7|21346.7|21311.6|21221.6|1101
1655400900000|2022-06-16 17:35:00|21406.1|21316.1|21385.7|21295.7|21415.6|21325.6|21336.3|21246.3|1076
1655401200000|2022-06-16 17:40:00|21386.1|21296.1|21272.9|21182.9|21391.8|21301.8|21260.6|21170.6|1018
1655401500000|2022-06-16 17:45:00|21272.8|21182.8|21168.6|21078.6|21292.9|21202.9|21133.4|21043.4|1078
1655401800000|2022-06-16 17:50:00|21168.5|21078.5|21135.5|21045.5|21171.7|21081.7|21099|21009|1046
1655402100000|2022-06-16 17:55:00|21136.3|21046.3|21079.2|20989.2|21140.4|21050.4|21070.2|20980.2|1045
1655402400000|2022-06-16 18:00:00|21079.7|20989.7|21093.3|21003.3|21113.6|21023.6|21029.1|20939.1|1116
1655402700000|2022-06-16 18:05:00|21092.7|21002.7|21032|20942|21127.1|21037.1|20942.9|20852.9|1076
1655403000000|2022-06-16 18:10:00|21032.6|20942.6|21007.1|20917.1|21062.4|20972.4|20977|20887|1066
1655403300000|2022-06-16 18:15:00|21004.8|20914.8|20994.7|20904.7|21016.7|20926.7|20973.3|20883.3|1020
1655403600000|2022-06-16 18:20:00|20994.8|20904.8|21008|20918|21051.2|20961.2|20957|20867|1023
1655403900000|2022-06-16 18:25:00|21007.7|20917.7|21011.1|20921.1|21056.3|20966.3|20991.1|20901.1|1022
1655404200000|2022-06-16 18:30:00|21011|20921|21029.5|20939.5|21070|20980|21003.1|20913.1|1022
1655404500000|2022-06-16 18:35:00|21029.8|20939.8|21086.9|20996.9|21088.8|20998.8|20942.6|20852.6|1074
1655404800000|2022-06-16 18:40:00|21086.5|20996.5|21098.1|21008.1|21119.4|21029.4|21063.1|20973.1|1041
1655405100000|2022-06-16 18:45:00|21097.4|21007.4|20973.9|20883.9|21110.5|21020.5|20959.4|20869.4|968
1655405400000|2022-06-16 18:50:00|20974.4|20884.4|21010.6|20920.6|21032|20942|20974.4|20884.4|1042
1655405700000|2022-06-16 18:55:00|21010.9|20920.9|21045.3|20955.3|21062.3|20972.3|20996.9|20906.9|1025
1655406000000|2022-06-16 19:00:00|21045.1|20955.1|21073.3|20983.3|21113.5|21023.5|21032.7|20942.7|1032
1655406300000|2022-06-16 19:05:00|21072.2|20982.2|21113.3|21023.3|21113.3|21023.3|21015.3|20925.3|1044
1655406600000|2022-06-16 19:10:00|21112.2|21022.2|21002.7|20912.7|21139|21049|20969.6|20879.6|1089
1655406900000|2022-06-16 19:15:00|21002.3|20912.3|21063.6|20973.6|21066.2|20976.2|20966|20876|1062
1655407200000|2022-06-16 19:20:00|21063.2|20973.2|21072.5|20982.5|21096.4|21006.4|21054.6|20964.6|1084
1655407500000|2022-06-16 19:25:00|21071.7|20981.7|21091|21001|21109.5|21019.5|21053.3|20963.3|986
1655407800000|2022-06-16 19:30:00|21090.6|21000.6|20969.7|20879.7|21115.1|21025.1|20969.7|20879.7|1047
1655408100000|2022-06-16 19:35:00|20969.3|20879.3|20930.3|20840.3|20987.5|20897.5|20888.7|20798.7|1113
1655408400000|2022-06-16 19:40:00|20929.7|20839.7|20938.5|20848.5|20999.6|20909.6|20927.7|20837.7|1073
1655408700000|2022-06-16 19:45:00|20936.2|20846.2|20899.8|20809.8|20982.5|20892.5|20888|20798|1099
1655409000000|2022-06-16 19:50:00|20901.9|20811.9|20928.8|20838.8|20931.4|20841.4|20886.6|20796.6|844
1655409300000|2022-06-16 19:55:00|20929.2|20839.2|20883.7|20793.7|20935.3|20845.3|20868.8|20778.8|1027
1655409600000|2022-06-16 20:00:00|20882.7|20792.7|21010.2|20920.2|21024.5|20934.5|20870.7|20780.7|1024
1655409900000|2022-06-16 20:05:00|21012.3|20922.3|20990.8|20900.8|21042.2|20952.2|20986.7|20896.7|1041
1655410200000|2022-06-16 20:10:00|20988.7|20898.7|21017.6|20927.6|21032.9|20942.9|20974.5|20884.5|978
1655410500000|2022-06-16 20:15:00|21016.8|20926.8|21004.9|20914.9|21054.6|20964.6|21000.3|20910.3|929
1655410800000|2022-06-16 20:20:00|21005.9|20915.9|20968.4|20878.4|21012.2|20922.2|20948.9|20858.9|934
1655411100000|2022-06-16 20:25:00|20967.6|20877.6|20979.3|20889.3|21006|20916|20961.8|20871.8|771
1655411400000|2022-06-16 20:30:00|20979.8|20889.8|20900.7|20810.7|20979.8|20889.8|20874.7|20784.7|949
1655411700000|2022-06-16 20:35:00|20891.3|20801.3|20657.5|20567.5|20916.1|20826.1|20588.5|20498.5|1056
1655412000000|2022-06-16 20:40:00|20656.2|20566.2|20565.9|20475.9|20656.2|20566.2|20530.1|20440.1|1080
1655412300000|2022-06-16 20:45:00|20567.7|20477.7|20705.5|20615.5|20738|20648|20525.9|20435.9|1076
1655412600000|2022-06-16 20:50:00|20708.9|20618.9|20709.2|20619.2|20751.6|20661.6|20671.9|20581.9|998
1655412900000|2022-06-16 20:55:00|20709|20619|20721|20631|20728.7|20638.7|20657|20567|745
1655413200000|2022-06-16 21:00:00|20725.3|20635.3|20808.6|20718.6|20812.1|20722.1|20694.2|20604.2|901
1655413500000|2022-06-16 21:05:00|20807.9|20717.9|20717.7|20627.7|20807.9|20717.9|20714.1|20624.1|877
1655413800000|2022-06-16 21:10:00|20717|20627|20772.5|20682.5|20774.9|20684.9|20716.6|20626.6|873
1655414100000|2022-06-16 21:15:00|20772.9|20682.9|20811.4|20721.4|20839|20749|20772.8|20682.8|948
1655414400000|2022-06-16 21:20:00|20811.8|20721.8|20933.9|20843.9|20943.4|20853.4|20806.7|20716.7|957
1655414700000|2022-06-16 21:25:00|20931.5|20841.5|20865|20775|20940.1|20850.1|20851.7|20761.7|820
1655415000000|2022-06-16 21:30:00|20869.6|20779.6|20909.3|20819.3|20932.6|20842.6|20862.7|20772.7|666
1655415300000|2022-06-16 21:35:00|20907.9|20817.9|20859.8|20769.8|20915.2|20825.2|20859.3|20769.3|810
1655415600000|2022-06-16 21:40:00|20860.5|20770.5|20816.5|20726.5|20886.9|20796.9|20795.6|20705.6|959
1655415900000|2022-06-16 21:45:00|20814.5|20724.5|20789.6|20699.6|20838.6|20748.6|20788.1|20698.1|927
1655416200000|2022-06-16 21:50:00|20789|20699|20743.5|20653.5|20792|20702|20703.1|20613.1|944
1655416500000|2022-06-16 21:55:00|20744.6|20654.6|20688.7|20598.7|20758.4|20668.4|20646.8|20556.8|974
1655416800000|2022-06-16 22:00:00|20688.6|20598.6|20663.5|20573.5|20710.1|20620.1|20656.7|20566.7|353
1655417100000|2022-06-16 22:05:00|20655.1|20565.1|20574.4|20484.4|20672.1|20582.1|20560.5|20470.5|941
1655417400000|2022-06-16 22:10:00|20575.8|20485.8|20540.8|20450.8|20601.8|20511.8|20523.9|20433.9|1074
1655417700000|2022-06-16 22:15:00|20541.1|20451.1|20581.9|20491.9|20648.3|20558.3|20534.5|20444.5|1059
1655418000000|2022-06-16 22:20:00|20581.2|20491.2|20618.4|20528.4|20645.5|20555.5|20556.3|20466.3|1054
1655418300000|2022-06-16 22:25:00|20617.8|20527.8|20613.3|20523.3|20639.8|20549.8|20588.2|20498.2|948
1655418600000|2022-06-16 22:30:00|20612.9|20522.9|20676.9|20586.9|20686.6|20596.6|20581.1|20491.1|1005
1655418900000|2022-06-16 22:35:00|20676.1|20586.1|20674|20584|20678.3|20588.3|20648.2|20558.2|812
1655419200000|2022-06-16 22:40:00|20673.9|20583.9|20556.8|20466.8|20675.9|20585.9|20545.7|20455.7|767
1655419500000|2022-06-16 22:45:00|20556.9|20466.9|20514.9|20424.9|20612.3|20522.3|20468|20378|1068
1655419800000|2022-06-16 22:50:00|20515.1|20425.1|20426.7|20336.7|20518.5|20428.5|20402.4|20312.4|1107
1655420100000|2022-06-16 22:55:00|20428.1|20338.1|20380.5|20290.5|20438.1|20348.1|20370.1|20280.1|1095
1655420400000|2022-06-16 23:00:00|20379.4|20289.4|20366|20276|20451.8|20361.8|20344.4|20254.4|1082
1655420700000|2022-06-16 23:05:00|20366.7|20276.7|20356.8|20266.8|20399.5|20309.5|20309.2|20219.2|1096
1655421000000|2022-06-16 23:10:00|20356.9|20266.9|20287.2|20197.2|20371.9|20281.9|20266.3|20176.3|1103
1655421300000|2022-06-16 23:15:00|20287|20197|20257|20167|20355.7|20265.7|20252.9|20162.9|1051
1655421600000|2022-06-16 23:20:00|20259.6|20169.6|20259.3|20169.3|20323.4|20233.4|20249.5|20159.5|1056
1655421900000|2022-06-16 23:25:00|20259.8|20169.8|20410.7|20320.7|20410.7|20320.7|20259.8|20169.8|1072
1655422200000|2022-06-16 23:30:00|20414.3|20324.3|20378.7|20288.7|20487.6|20397.6|20346.7|20256.7|1116
1655422500000|2022-06-16 23:35:00|20379.3|20289.3|20313.3|20223.3|20407.1|20317.1|20311.7|20221.7|1042
1655422800000|2022-06-16 23:40:00|20313.4|20223.4|20300.5|20210.5|20350.6|20260.6|20292.1|20202.1|1052
1655423100000|2022-06-16 23:45:00|20300.4|20210.4|20381.6|20291.6|20382.1|20292.1|20284.3|20194.3|1097
1655423400000|2022-06-16 23:50:00|20382.1|20292.1|20410.6|20320.6|20411|20321|20346|20256|1059
1655423700000|2022-06-16 23:55:00|20409.4|20319.4|20416.1|20326.1|20428.1|20338.1|20383.7|20293.7|1062
1655424000000|2022-06-17 00:00:00|20414.7|20324.7|20373.8|20283.8|20438|20348|20292.4|20202.4|1110
1655424300000|2022-06-17 00:05:00|20374|20284|20489.1|20399.1|20494.8|20404.8|20365|20275|1094
1655424600000|2022-06-17 00:10:00|20492.3|20402.3|20482.5|20392.5|20554.6|20464.6|20452.7|20362.7|1067
1655424900000|2022-06-17 00:15:00|20481.7|20391.7|20578.5|20488.5|20626.3|20536.3|20470.9|20380.9|1060
1655425200000|2022-06-17 00:20:00|20579.7|20489.7|20560.4|20470.4|20643.1|20553.1|20541.5|20451.5|1054
1655425500000|2022-06-17 00:25:00|20562.7|20472.7|20472.9|20382.9|20572.9|20482.9|20470.7|20380.7|1081
1655425800000|2022-06-17 00:30:00|20478.8|20388.8|20387.9|20297.9|20478.8|20388.8|20364.2|20274.2|994
1655426100000|2022-06-17 00:35:00|20388.5|20298.5|20301.6|20211.6|20390.9|20300.9|20279.5|20189.5|1073
1655426400000|2022-06-17 00:40:00|20303.5|20213.5|20295.1|20205.1|20359.1|20269.1|20269.6|20179.6|1063
1655426700000|2022-06-17 00:45:00|20295.8|20205.8|20328.9|20238.9|20354.9|20264.9|20294.2|20204.2|1068
1655427000000|2022-06-17 00:50:00|20327.4|20237.4|20347.7|20257.7|20361|20271|20318.2|20228.2|1031
1655427300000|2022-06-17 00:55:00|20348.6|20258.6|20382.4|20292.4|20400.9|20310.9|20318|20228|1002
1655427600000|2022-06-17 01:00:00|20382.3|20292.3|20428.5|20338.5|20457.6|20367.6|20364.7|20274.7|1050
1655427900000|2022-06-17 01:05:00|20428.8|20338.8|20518.1|20428.1|20543.7|20453.7|20413.1|20323.1|1072
1655428200000|2022-06-17 01:10:00|20518.2|20428.2|20549.9|20459.9|20557.4|20467.4|20473.9|20383.9|1055
1655428500000|2022-06-17 01:15:00|20546.6|20456.6|20541.1|20451.1|20556.8|20466.8|20494|20404|1046
1655428800000|2022-06-17 01:20:00|20541.5|20451.5|20491.3|20401.3|20556|20466|20438.6|20348.6|1063
1655429100000|2022-06-17 01:25:00|20493.1|20403.1|20484|20394|20516.6|20426.6|20467.1|20377.1|975
1655429400000|2022-06-17 01:30:00|20485.1|20395.1|20446.8|20356.8|20548.4|20458.4|20414.5|20324.5|1093
1655429700000|2022-06-17 01:35:00|20447.7|20357.7|20620.7|20530.7|20663.9|20573.9|20447.7|20357.7|1116
1655430000000|2022-06-17 01:40:00|20619.9|20529.9|20792.1|20702.1|20800.9|20710.9|20583.1|20493.1|1111
1655430300000|2022-06-17 01:45:00|20792|20702|20716.7|20626.7|20866.2|20776.2|20695.8|20605.8|1118
1655430600000|2022-06-17 01:50:00|20714.9|20624.9|20771.9|20681.9|20776.1|20686.1|20639|20549|1118
1655430900000|2022-06-17 01:55:00|20772.4|20682.4|20889.8|20799.8|20938.7|20848.7|20770.6|20680.6|1107
1655431200000|2022-06-17 02:00:00|20889.2|20799.2|21012.4|20922.4|21057.6|20967.6|20881.6|20791.6|1132
1655431500000|2022-06-17 02:05:00|21010.8|20920.8|20909.2|20819.2|21013.8|20923.8|20898.9|20808.9|1094
1655431800000|2022-06-17 02:10:00|20908.4|20818.4|20900.5|20810.5|20939.9|20849.9|20858.5|20768.5|1035
1655432100000|2022-06-17 02:15:00|20901|20811|20815.1|20725.1|20919.1|20829.1|20780.8|20690.8|1054
1655432400000|2022-06-17 02:20:00|20814.2|20724.2|20741.4|20651.4|20849.9|20759.9|20740|20650|1025
1655432700000|2022-06-17 02:25:00|20743.7|20653.7|20761.5|20671.5|20792.4|20702.4|20740.3|20650.3|1065
1655433000000|2022-06-17 02:30:00|20761.3|20671.3|20805.2|20715.2|20832.7|20742.7|20755.1|20665.1|1012
1655433300000|2022-06-17 02:35:00|20805.1|20715.1|20662.3|20572.3|20835.4|20745.4|20653.2|20563.2|1002
1655433600000|2022-06-17 02:40:00|20661.6|20571.6|20711.1|20621.1|20719.8|20629.8|20609.7|20519.7|1097
1655433900000|2022-06-17 02:45:00|20709.5|20619.5|20650.3|20560.3|20742.8|20652.8|20646.8|20556.8|1013
1655434200000|2022-06-17 02:50:00|20650.2|20560.2|20602.4|20512.4|20676.9|20586.9|20602.4|20512.4|991
1655434500000|2022-06-17 02:55:00|20603.1|20513.1|20602.1|20512.1|20620.8|20530.8|20564.2|20474.2|1010
1655434800000|2022-06-17 03:00:00|20602.4|20512.4|20599.4|20509.4|20618.6|20528.6|20541.1|20451.1|987
1655435100000|2022-06-17 03:05:00|20597|20507|20600|20510|20624.7|20534.7|20581.7|20491.7|920
1655435400000|2022-06-17 03:10:00|20601.9|20511.9|20648.4|20558.4|20663|20573|20580.8|20490.8|1021
1655435700000|2022-06-17 03:15:00|20648.5|20558.5|20687.5|20597.5|20695.3|20605.3|20643.4|20553.4|983
1655436000000|2022-06-17 03:20:00|20686.6|20596.6|20660.5|20570.5|20687.8|20597.8|20628.1|20538.1|992
1655436300000|2022-06-17 03:25:00|20661|20571|20602.6|20512.6|20682.5|20592.5|20572.5|20482.5|1040
1655436600000|2022-06-17 03:30:00|20602.7|20512.7|20634.7|20544.7|20638.1|20548.1|20570.6|20480.6|1001
1655436900000|2022-06-17 03:35:00|20635.2|20545.2|20648.6|20558.6|20667.1|20577.1|20605.8|20515.8|976
1655437200000|2022-06-17 03:40:00|20648.5|20558.5|20536|20446|20649|20559|20525.3|20435.3|977
1655437500000|2022-06-17 03:45:00|20534.8|20444.8|20413|20323|20534.8|20444.8|20405.3|20315.3|1009
1655437800000|2022-06-17 03:50:00|20415.5|20325.5|20382|20292|20433.7|20343.7|20376.1|20286.1|1052
1655438100000|2022-06-17 03:55:00|20381.5|20291.5|20395.8|20305.8|20416.3|20326.3|20367.8|20277.8|1042
1655438400000|2022-06-17 04:00:00|20395.6|20305.6|20395|20305|20439.2|20349.2|20348.2|20258.2|1092
1655438700000|2022-06-17 04:05:00|20393.7|20303.7|20436.4|20346.4|20452|20362|20387.1|20297.1|1022
1655439000000|2022-06-17 04:10:00|20435.7|20345.7|20468.2|20378.2|20479.4|20389.4|20423.4|20333.4|1015
1655439300000|2022-06-17 04:15:00|20466.9|20376.9|20525|20435|20531.7|20441.7|20460|20370|1055
1655439600000|2022-06-17 04:20:00|20525.4|20435.4|20546.5|20456.5|20568.8|20478.8|20507|20417|969
1655439900000|2022-06-17 04:25:00|20545.2|20455.2|20526.7|20436.7|20552.3|20462.3|20513.8|20423.8|960
1655440200000|2022-06-17 04:30:00|20527|20437|20538.4|20448.4|20544.8|20454.8|20505.6|20415.6|932
1655440500000|2022-06-17 04:35:00|20537.8|20447.8|20582.4|20492.4|20594.8|20504.8|20517.3|20427.3|948
1655440800000|2022-06-17 04:40:00|20583.6|20493.6|20589.3|20499.3|20589.3|20499.3|20552.8|20462.8|956
1655441100000|2022-06-17 04:45:00|20589.4|20499.4|20610.3|20520.3|20654.9|20564.9|20576.3|20486.3|1030
1655441400000|2022-06-17 04:50:00|20610.7|20520.7|20584.5|20494.5|20618.8|20528.8|20577.4|20487.4|991
1655441700000|2022-06-17 04:55:00|20584.2|20494.2|20554.2|20464.2|20594.3|20504.3|20550.1|20460.1|973
1655442000000|2022-06-17 05:00:00|20553.5|20463.5|20593.6|20503.6|20612.5|20522.5|20545|20455|900
1655442300000|2022-06-17 05:05:00|20593.2|20503.2|20600.8|20510.8|20618.5|20528.5|20567.1|20477.1|854
1655442600000|2022-06-17 05:10:00|20601.7|20511.7|20684.8|20594.8|20714.6|20624.6|20601.7|20511.7|1012
1655442900000|2022-06-17 05:15:00|20682.3|20592.3|20670.8|20580.8|20711.4|20621.4|20639.8|20549.8|1030
1655443200000|2022-06-17 05:20:00|20670.4|20580.4|20729.3|20639.3|20736.9|20646.9|20650.6|20560.6|984
1655443500000|2022-06-17 05:25:00|20729.6|20639.6|20765.8|20675.8|20773.6|20683.6|20720.3|20630.3|982
1655443800000|2022-06-17 05:30:00|20764.6|20674.6|20952.2|20862.2|20989.7|20899.7|20737.9|20647.9|1086
1655444100000|2022-06-17 05:35:00|20951|20861|20877.2|20787.2|20977.2|20887.2|20854|20764|1061
1655444400000|2022-06-17 05:40:00|20877.5|20787.5|20880.4|20790.4|20917.2|20827.2|20853.2|20763.2|994
1655444700000|2022-06-17 05:45:00|20881|20791|20816.1|20726.1|20895.1|20805.1|20813.7|20723.7|1068
1655445000000|2022-06-17 05:50:00|20816.3|20726.3|20798.4|20708.4|20825.4|20735.4|20785.8|20695.8|939
1655445300000|2022-06-17 05:55:00|20798.5|20708.5|20820.8|20730.8|20833|20743|20797.3|20707.3|946
1655445600000|2022-06-17 06:00:00|20819.7|20729.7|20742.6|20652.6|20835.9|20745.9|20738.6|20648.6|1008
1655445900000|2022-06-17 06:05:00|20744.6|20654.6|20737.5|20647.5|20748.9|20658.9|20718.8|20628.8|933
1655446200000|2022-06-17 06:10:00|20738.1|20648.1|20725.2|20635.2|20740.7|20650.7|20676.7|20586.7|985
1655446500000|2022-06-17 06:15:00|20725.6|20635.6|20681.5|20591.5|20728.1|20638.1|20664|20574|1016
1655446800000|2022-06-17 06:20:00|20681.1|20591.1|20651.3|20561.3|20685.6|20595.6|20627.8|20537.8|993
1655447100000|2022-06-17 06:25:00|20652.3|20562.3|20738.5|20648.5|20753.3|20663.3|20638.3|20548.3|968
1655447400000|2022-06-17 06:30:00|20738.6|20648.6|20886.9|20796.9|20935.2|20845.2|20736.7|20646.7|1003
1655447700000|2022-06-17 06:35:00|20886.7|20796.7|20871.1|20781.1|20893.9|20803.9|20777|20687|1087
1655448000000|2022-06-17 06:40:00|20873.3|20783.3|20882.8|20792.8|20892.8|20802.8|20820.8|20730.8|1039
1655448300000|2022-06-17 06:45:00|20883.1|20793.1|20967.1|20877.1|21002.9|20912.9|20852.1|20762.1|1104
1655448600000|2022-06-17 06:50:00|20968.4|20878.4|20871.4|20781.4|20975.4|20885.4|20828.2|20738.2|1088
1655448900000|2022-06-17 06:55:00|20870.3|20780.3|20918.8|20828.8|20935.1|20845.1|20849.9|20759.9|1025
1655449200000|2022-06-17 07:00:00|20918.1|20828.1|20888|20798|21008.1|20918.1|20878.4|20788.4|1088
1655449500000|2022-06-17 07:05:00|20889.1|20799.1|20889.6|20799.6|20965.6|20875.6|20878.4|20788.4|1055
1655449800000|2022-06-17 07:10:00|20888.5|20798.5|20892.6|20802.6|20917.7|20827.7|20850.3|20760.3|1051
1655450100000|2022-06-17 07:15:00|20890.9|20800.9|20987.5|20897.5|20994.1|20904.1|20847.9|20757.9|1053
1655450400000|2022-06-17 07:20:00|20986.7|20896.7|21188.2|21098.2|21203.1|21113.1|20940.6|20850.6|1126
1655450700000|2022-06-17 07:25:00|21188.6|21098.6|21139.4|21049.4|21188.8|21098.8|21104|21014|1130
1655451000000|2022-06-17 07:30:00|21139.9|21049.9|21074.9|20984.9|21156.8|21066.8|21064.5|20974.5|1091
1655451300000|2022-06-17 07:35:00|21069.9|20979.9|21106|21016|21123.8|21033.8|21060.1|20970.1|1022
1655451600000|2022-06-17 07:40:00|21105.1|21015.1|21177.4|21087.4|21180.9|21090.9|21053.1|20963.1|1099
1655451900000|2022-06-17 07:45:00|21177.3|21087.3|21160.3|21070.3|21192.5|21102.5|21110.3|21020.3|1115
1655452200000|2022-06-17 07:50:00|21159.6|21069.6|21206.8|21116.8|21287.9|21197.9|21121.7|21031.7|1078
1655452500000|2022-06-17 07:55:00|21206.6|21116.6|21115.1|21025.1|21219.5|21129.5|21097.4|21007.4|1099
1655452800000|2022-06-17 08:00:00|21115.7|21025.7|21083.3|20993.3|21157.3|21067.3|21042.8|20952.8|1097
1655453100000|2022-06-17 08:05:00|21086.3|20996.3|21143.5|21053.5|21145.1|21055.1|21072|20982|1078
1655453400000|2022-06-17 08:10:00|21146.9|21056.9|21204.6|21114.6|21207.6|21117.6|21122.8|21032.8|1036
1655453700000|2022-06-17 08:15:00|21204.8|21114.8|21168.4|21078.4|21269.6|21179.6|21149|21059|1057
1655454000000|2022-06-17 08:20:00|21168.6|21078.6|21162.7|21072.7|21191.4|21101.4|21137.5|21047.5|1018
1655454300000|2022-06-17 08:25:00|21162.8|21072.8|21244.9|21154.9|21250.2|21160.2|21150.1|21060.1|1021
1655454600000|2022-06-17 08:30:00|21245|21155|21287|21197|21372.8|21282.8|21221.6|21131.6|1065
1655454900000|2022-06-17 08:35:00|21284.9|21194.9|21231.9|21141.9|21286.2|21196.2|21208.7|21118.7|1028
1655455200000|2022-06-17 08:40:00|21233.8|21143.8|21201.1|21111.1|21233.8|21143.8|21147.6|21057.6|1073
1655455500000|2022-06-17 08:45:00|21201.3|21111.3|21117.6|21027.6|21201.3|21111.3|21100.5|21010.5|1069
1655455800000|2022-06-17 08:50:00|21115.4|21025.4|21085.8|20995.8|21144.9|21054.9|21084.8|20994.8|1004
1655456100000|2022-06-17 08:55:00|21086|20996|21085.5|20995.5|21129.9|21039.9|21082.1|20992.1|909
1655456400000|2022-06-17 09:00:00|21086.7|20996.7|21022.6|20932.6|21123.2|21033.2|21010.7|20920.7|1027
1655456700000|2022-06-17 09:05:00|21022.8|20932.8|21044.9|20954.9|21058.5|20968.5|21001.9|20911.9|1036
1655457000000|2022-06-17 09:10:00|21045.1|20955.1|21112.6|21022.6|21151.2|21061.2|21045.1|20955.1|1036
1655457300000|2022-06-17 09:15:00|21114.2|21024.2|21107.4|21017.4|21149.8|21059.8|21081.1|20991.1|1031
1655457600000|2022-06-17 09:20:00|21108.2|21018.2|21053.6|20963.6|21118.4|21028.4|21027.7|20937.7|959
1655457900000|2022-06-17 09:25:00|21055.2|20965.2|21105.1|21015.1|21123.4|21033.4|21048.5|20958.5|972
1655458200000|2022-06-17 09:30:00|21105.8|21015.8|21065.1|20975.1|21106.1|21016.1|21044.4|20954.4|953
1655458500000|2022-06-17 09:35:00|21061.4|20971.4|21053.4|20963.4|21150.9|21060.9|21046.9|20956.9|924
1655458800000|2022-06-17 09:40:00|21054.3|20964.3|20958.5|20868.5|21054.4|20964.4|20914.2|20824.2|1045
1655459100000|2022-06-17 09:45:00|20955.2|20865.2|20920.7|20830.7|20989.9|20899.9|20900.2|20810.2|1039
1655459400000|2022-06-17 09:50:00|20921.3|20831.3|20979.3|20889.3|20985.2|20895.2|20920.4|20830.4|1069
1655459700000|2022-06-17 09:55:00|20979.5|20889.5|20992.7|20902.7|21007.6|20917.6|20979.5|20889.5|1005
1655460000000|2022-06-17 10:00:00|20992.6|20902.6|20954|20864|21017.7|20927.7|20934|20844|994
1655460300000|2022-06-17 10:05:00|20951.2|20861.2|20989.6|20899.6|20989.6|20899.6|20920.7|20830.7|974
1655460600000|2022-06-17 10:10:00|20990|20900|20978.3|20888.3|21002.7|20912.7|20957.3|20867.3|1050
1655460900000|2022-06-17 10:15:00|20979.4|20889.4|20921|20831|20979.4|20889.4|20912.4|20822.4|986
1655461200000|2022-06-17 10:20:00|20920.7|20830.7|20963.2|20873.2|20973.3|20883.3|20911.9|20821.9|1010
1655461500000|2022-06-17 10:25:00|20962.9|20872.9|20964.3|20874.3|20979.3|20889.3|20936|20846|994
1655461800000|2022-06-17 10:30:00|20964.4|20874.4|20898.3|20808.3|20965.4|20875.4|20894.2|20804.2|1021
1655462100000|2022-06-17 10:35:00|20897.9|20807.9|20953.7|20863.7|20958.8|20868.8|20867.3|20777.3|1017
1655462400000|2022-06-17 10:40:00|20953.6|20863.6|20987.3|20897.3|21003.5|20913.5|20950.4|20860.4|972
1655462700000|2022-06-17 10:45:00|20986|20896|21056.2|20966.2|21056.2|20966.2|20954.1|20864.1|1019
1655463000000|2022-06-17 10:50:00|21056.9|20966.9|21079.3|20989.3|21140.7|21050.7|21033.8|20943.8|1063
1655463300000|2022-06-17 10:55:00|21079.8|20989.8|21138|21048|21163.5|21073.5|21079.8|20989.8|1057
1655463600000|2022-06-17 11:00:00|21140.6|21050.6|21125.5|21035.5|21165.4|21075.4|21095|21005|1049
1655463900000|2022-06-17 11:05:00|21127.5|21037.5|21188.9|21098.9|21222.2|21132.2|21113.7|21023.7|1051
1655464200000|2022-06-17 11:10:00|21188.7|21098.7|21193.6|21103.6|21222.3|21132.3|21136.2|21046.2|1015
1655464500000|2022-06-17 11:15:00|21193.7|21103.7|21124.8|21034.8|21193.7|21103.7|21113.6|21023.6|950
1655464800000|2022-06-17 11:20:00|21126.6|21036.6|21162.8|21072.8|21175.9|21085.9|21114.8|21024.8|992
1655465100000|2022-06-17 11:25:00|21162.7|21072.7|21139.3|21049.3|21168.2|21078.2|21084.4|20994.4|948
1655465400000|2022-06-17 11:30:00|21138.6|21048.6|21219.9|21129.9|21235.7|21145.7|21118.2|21028.2|997
1655465700000|2022-06-17 11:35:00|21221.9|21131.9|21225.1|21135.1|21229.3|21139.3|21174.9|21084.9|987
1655466000000|2022-06-17 11:40:00|21225.4|21135.4|21184.4|21094.4|21231.7|21141.7|21184|21094|970
1655466300000|2022-06-17 11:45:00|21184.6|21094.6|21068.6|20978.6|21221.5|21131.5|21068|20978|980
1655466600000|2022-06-17 11:50:00|21067.5|20977.5|20989.8|20899.8|21067.5|20977.5|20972.8|20882.8|1091
1655466900000|2022-06-17 11:55:00|20988.5|20898.5|20993.8|20903.8|21048.2|20958.2|20978.1|20888.1|1054
1655467200000|2022-06-17 12:00:00|20994.4|20904.4|20995.4|20905.4|21028.9|20938.9|20962.7|20872.7|1064
1655467500000|2022-06-17 12:05:00|20997.6|20907.6|21047.8|20957.8|21053.3|20963.3|20986.7|20896.7|981
1655467800000|2022-06-17 12:10:00|21046.9|20956.9|21019.4|20929.4|21063.1|20973.1|21002|20912|984
1655468100000|2022-06-17 12:15:00|21019.2|20929.2|21000.7|20910.7|21064|20974|20998.2|20908.2|963
1655468400000|2022-06-17 12:20:00|21000.2|20910.2|21018.8|20928.8|21039.1|20949.1|20990|20900|963
1655468700000|2022-06-17 12:25:00|21017.9|20927.9|20927.6|20837.6|21025|20935|20918.6|20828.6|1039
1655469000000|2022-06-17 12:30:00|20930|20840|20937.7|20847.7|20958.5|20868.5|20922|20832|967
1655469300000|2022-06-17 12:35:00|20936.6|20846.6|20958.8|20868.8|20972.3|20882.3|20929.4|20839.4|970
1655469600000|2022-06-17 12:40:00|20957.7|20867.7|20794.9|20704.9|20969.9|20879.9|20766.2|20676.2|1035
1655469900000|2022-06-17 12:45:00|20796.6|20706.6|20678.1|20588.1|20824.5|20734.5|20674|20584|1119
1655470200000|2022-06-17 12:50:00|20679.3|20589.3|20657.1|20567.1|20696.4|20606.4|20618.2|20528.2|1052
1655470500000|2022-06-17 12:55:00|20657.6|20567.6|20668.2|20578.2|20732.1|20642.1|20638.4|20548.4|1099
1655470800000|2022-06-17 13:00:00|20670.5|20580.5|20677.6|20587.6|20697.5|20607.5|20657.4|20567.4|1074
1655471100000|2022-06-17 13:05:00|20678.8|20588.8|20597.3|20507.3|20687.8|20597.8|20595.4|20505.4|1082
1655471400000|2022-06-17 13:10:00|20596|20506|20612.4|20522.4|20636.2|20546.2|20596|20506|1051
1655471700000|2022-06-17 13:15:00|20612.1|20522.1|20676.1|20586.1|20686.4|20596.4|20589.6|20499.6|1071
1655472000000|2022-06-17 13:20:00|20676.5|20586.5|20631.2|20541.2|20677.6|20587.6|20616.4|20526.4|1048
1655472300000|2022-06-17 13:25:00|20631.9|20541.9|20639.3|20549.3|20705|20615|20621.1|20531.1|1043
1655472600000|2022-06-17 13:30:00|20641.1|20551.1|20781.5|20691.5|20800|20710|20638.9|20548.9|1144
1655472900000|2022-06-17 13:35:00|20780.6|20690.6|20719.3|20629.3|20825.8|20735.8|20705.1|20615.1|1118
1655473200000|2022-06-17 13:40:00|20720.1|20630.1|20868.5|20778.5|20885.4|20795.4|20719.9|20629.9|1134
1655473500000|2022-06-17 13:45:00|20867.8|20777.8|20826.7|20736.7|20932.5|20842.5|20805.6|20715.6|1089
1655473800000|2022-06-17 13:50:00|20829.8|20739.8|20884.3|20794.3|20912.9|20822.9|20821|20731|1132
1655474100000|2022-06-17 13:55:00|20881.5|20791.5|20820.5|20730.5|20912.6|20822.6|20800.9|20710.9|1087
1655474400000|2022-06-17 14:00:00|20821.7|20731.7|20768|20678|20826|20736|20719.4|20629.4|1101
1655474700000|2022-06-17 14:05:00|20768.1|20678.1|20677.7|20587.7|20789.5|20699.5|20674|20584|1121
1655475000000|2022-06-17 14:10:00|20677.8|20587.8|20670.2|20580.2|20746.3|20656.3|20651.7|20561.7|1129
1655475300000|2022-06-17 14:15:00|20668.4|20578.4|20517.3|20427.3|20682.7|20592.7|20490.5|20400.5|1125
1655475600000|2022-06-17 14:20:00|20519.4|20429.4|20471.5|20381.5|20520.8|20430.8|20431.1|20341.1|1115
1655475900000|2022-06-17 14:25:00|20469.9|20379.9|20505.1|20415.1|20514.4|20424.4|20452.8|20362.8|1104
1655476200000|2022-06-17 14:30:00|20506.7|20416.7|20442.2|20352.2|20549.1|20459.1|20442.2|20352.2|1084
1655476500000|2022-06-17 14:35:00|20443.2|20353.2|20524.9|20434.9|20546.3|20456.3|20415.6|20325.6|1076
1655476800000|2022-06-17 14:40:00|20526.3|20436.3|20508.7|20418.7|20532.8|20442.8|20491|20401|1063
1655477100000|2022-06-17 14:45:00|20510.5|20420.5|20502.6|20412.6|20522.3|20432.3|20445.6|20355.6|1071
1655477400000|2022-06-17 14:50:00|20504.2|20414.2|20571.6|20481.6|20591.8|20501.8|20498.1|20408.1|1073
1655477700000|2022-06-17 14:55:00|20572.9|20482.9|20575.9|20485.9|20606.5|20516.5|20565.8|20475.8|1066
1655478000000|2022-06-17 15:00:00|20575.3|20485.3|20659.4|20569.4|20693.9|20603.9|20544.5|20454.5|1118
1655478300000|2022-06-17 15:05:00|20656.9|20566.9|20695.1|20605.1|20768.3|20678.3|20655.3|20565.3|1071
1655478600000|2022-06-17 15:10:00|20693.2|20603.2|20618.9|20528.9|20696.7|20606.7|20607|20517|1046
1655478900000|2022-06-17 15:15:00|20617.1|20527.1|20703|20613|20710.5|20620.5|20569.7|20479.7|1110
1655479200000|2022-06-17 15:20:00|20704.9|20614.9|20631.4|20541.4|20715.4|20625.4|20616.7|20526.7|1071
1655479500000|2022-06-17 15:25:00|20630.5|20540.5|20662.1|20572.1|20700|20610|20580.7|20490.7|1109
1655479800000|2022-06-17 15:30:00|20662.2|20572.2|20640.6|20550.6|20740.7|20650.7|20640.5|20550.5|1070
1655480100000|2022-06-17 15:35:00|20640.4|20550.4|20645.1|20555.1|20662.8|20572.8|20599.3|20509.3|1068
1655480400000|2022-06-17 15:40:00|20644.7|20554.7|20623|20533|20682.5|20592.5|20620.3|20530.3|1048
1655480700000|2022-06-17 15:45:00|20622.5|20532.5|20627.3|20537.3|20668.6|20578.6|20602.4|20512.4|1100
1655481000000|2022-06-17 15:50:00|20626.5|20536.5|20597.7|20507.7|20660.9|20570.9|20568.4|20478.4|1045
1655481300000|2022-06-17 15:55:00|20598.9|20508.9|20690.6|20600.6|20705.2|20615.2|20584.2|20494.2|1074
1655481600000|2022-06-17 16:00:00|20689.2|20599.2|20714.7|20624.7|20733.4|20643.4|20626.6|20536.6|1055
1655481900000|2022-06-17 16:05:00|20711.8|20621.8|20727.4|20637.4|20732.9|20642.9|20650.2|20560.2|1067
1655482200000|2022-06-17 16:10:00|20726.7|20636.7|20799.5|20709.5|20818.5|20728.5|20718.2|20628.2|1060
1655482500000|2022-06-17 16:15:00|20801.6|20711.6|20739.9|20649.9|20812.4|20722.4|20733.7|20643.7|1047
1655482800000|2022-06-17 16:20:00|20740|20650|20749.5|20659.5|20765.1|20675.1|20715.9|20625.9|972
1655483100000|2022-06-17 16:25:00|20747.3|20657.3|20710.8|20620.8|20747.3|20657.3|20704.6|20614.6|1007
1655483400000|2022-06-17 16:30:00|20711|20621|20670|20580|20712.5|20622.5|20662.7|20572.7|979
1655483700000|2022-06-17 16:35:00|20669.3|20579.3|20730|20640|20730|20640|20652.2|20562.2|1039
1655484000000|2022-06-17 16:40:00|20730.5|20640.5|20713.5|20623.5|20737.5|20647.5|20660.3|20570.3|1036
1655484300000|2022-06-17 16:45:00|20720.9|20630.9|20740.7|20650.7|20748.7|20658.7|20670|20580|1064
1655484600000|2022-06-17 16:50:00|20741.2|20651.2|20608.9|20518.9|20746.5|20656.5|20598.5|20508.5|1036
1655484900000|2022-06-17 16:55:00|20609.8|20519.8|20596.8|20506.8|20648.3|20558.3|20561.1|20471.1|1067
1655485200000|2022-06-17 17:00:00|20596.9|20506.9|20636.1|20546.1|20639.3|20549.3|20572.7|20482.7|1053
1655485500000|2022-06-17 17:05:00|20635.6|20545.6|20654.5|20564.5|20677.1|20587.1|20607.7|20517.7|1061
1655485800000|2022-06-17 17:10:00|20655|20565|20678|20588|20687.6|20597.6|20624.7|20534.7|1059
1655486100000|2022-06-17 17:15:00|20678.4|20588.4|20707.4|20617.4|20731.2|20641.2|20662|20572|1044
1655486400000|2022-06-17 17:20:00|20706.8|20616.8|20666.2|20576.2|20706.9|20616.9|20616.5|20526.5|1027
1655486700000|2022-06-17 17:25:00|20662.9|20572.9|20611.5|20521.5|20662.9|20572.9|20583.6|20493.6|986
1655487000000|2022-06-17 17:30:00|20611.3|20521.3|20631.6|20541.6|20635.8|20545.8|20585|20495|853
1655487300000|2022-06-17 17:35:00|20631.4|20541.4|20569.8|20479.8|20635.7|20545.7|20549.4|20459.4|878
1655487600000|2022-06-17 17:40:00|20569.5|20479.5|20582.9|20492.9|20587.7|20497.7|20554.6|20464.6|888
1655487900000|2022-06-17 17:45:00|20583|20493|20625.6|20535.6|20637.9|20547.9|20539.5|20449.5|1037
1655488200000|2022-06-17 17:50:00|20624.4|20534.4|20600.2|20510.2|20649.2|20559.2|20593.4|20503.4|1016
1655488500000|2022-06-17 17:55:00|20599.5|20509.5|20611.9|20521.9|20612.6|20522.6|20552.9|20462.9|1031
1655488800000|2022-06-17 18:00:00|20612|20522|20611|20521|20623.6|20533.6|20589.8|20499.8|977
1655489100000|2022-06-17 18:05:00|20611.7|20521.7|20638|20548|20639.3|20549.3|20591.2|20501.2|1027
1655489400000|2022-06-17 18:10:00|20632.9|20542.9|20662.3|20572.3|20662.7|20572.7|20617.2|20527.2|1000
1655489700000|2022-06-17 18:15:00|20657.6|20567.6|20665.8|20575.8|20670.4|20580.4|20636.6|20546.6|1007
1655490000000|2022-06-17 18:20:00|20665.5|20575.5|20662.2|20572.2|20676.8|20586.8|20653.7|20563.7|955
1655490300000|2022-06-17 18:25:00|20662.4|20572.4|20615.6|20525.6|20670.3|20580.3|20614.9|20524.9|1003
1655490600000|2022-06-17 18:30:00|20616.4|20526.4|20572.6|20482.6|20616.4|20526.4|20552.1|20462.1|950
1655490900000|2022-06-17 18:35:00|20575.1|20485.1|20580.6|20490.6|20581.9|20491.9|20542.1|20452.1|932
1655491200000|2022-06-17 18:40:00|20581.2|20491.2|20506|20416|20595.1|20505.1|20500.2|20410.2|1022
1655491500000|2022-06-17 18:45:00|20507|20417|20531.1|20441.1|20538.8|20448.8|20493.3|20403.3|1003
1655491800000|2022-06-17 18:50:00|20530.6|20440.6|20529.8|20439.8|20547.9|20457.9|20518.6|20428.6|898
1655492100000|2022-06-17 18:55:00|20530.4|20440.4|20533.2|20443.2|20545.1|20455.1|20496.7|20406.7|932
1655492400000|2022-06-17 19:00:00|20530.4|20440.4|20521.4|20431.4|20551.2|20461.2|20501.5|20411.5|949
1655492700000|2022-06-17 19:05:00|20521.5|20431.5|20498.8|20408.8|20543.5|20453.5|20494.5|20404.5|947
1655493000000|2022-06-17 19:10:00|20498|20408|20509.2|20419.2|20528.1|20438.1|20465.1|20375.1|964
1655493300000|2022-06-17 19:15:00|20509.6|20419.6|20524.9|20434.9|20534.6|20444.6|20497.7|20407.7|911
1655493600000|2022-06-17 19:20:00|20524.2|20434.2|20538.5|20448.5|20556.6|20466.6|20522.3|20432.3|1049
1655493900000|2022-06-17 19:25:00|20536.8|20446.8|20508.4|20418.4|20553.3|20463.3|20503.8|20413.8|985
1655494200000|2022-06-17 19:30:00|20508.1|20418.1|20478.8|20388.8|20516|20426|20462.7|20372.7|989
1655494500000|2022-06-17 19:35:00|20478.2|20388.2|20531.6|20441.6|20531.6|20441.6|20474.6|20384.6|982
1655494800000|2022-06-17 19:40:00|20531.3|20441.3|20541.6|20451.6|20550.9|20460.9|20512|20422|983
1655495100000|2022-06-17 19:45:00|20540.8|20450.8|20564.2|20474.2|20565.4|20475.4|20529.8|20439.8|951
1655495400000|2022-06-17 19:50:00|20563.7|20473.7|20542.9|20452.9|20564.1|20474.1|20532|20442|924
1655495700000|2022-06-17 19:55:00|20542.2|20452.2|20540.6|20450.6|20554.9|20464.9|20504.8|20414.8|974
1655496000000|2022-06-17 20:00:00|20540.4|20450.4|20588.9|20498.9|20590.7|20500.7|20537.1|20447.1|1007
1655496300000|2022-06-17 20:05:00|20584.5|20494.5|20604.2|20514.2|20616.2|20526.2|20577.6|20487.6|798
1655496600000|2022-06-17 20:10:00|20604.3|20514.3|20608.6|20518.6|20629.3|20539.3|20591|20501|922
1655496900000|2022-06-17 20:15:00|20608.8|20518.8|20609.3|20519.3|20627.8|20537.8|20604.8|20514.8|857
1655497200000|2022-06-17 20:20:00|20609.8|20519.8|20691.2|20601.2|20695.3|20605.3|20608.8|20518.8|908
1655497500000|2022-06-17 20:25:00|20692.6|20602.6|20708.7|20618.7|20733.7|20643.7|20685.3|20595.3|930
1655497800000|2022-06-17 20:30:00|20709.4|20619.4|20726.1|20636.1|20745.2|20655.2|20689.8|20599.8|920
1655498100000|2022-06-17 20:35:00|20725.9|20635.9|20663.5|20573.5|20728.9|20638.9|20660.2|20570.2|901
1655498400000|2022-06-17 20:40:00|20663.6|20573.6|20643.6|20553.6|20667.3|20577.3|20634.6|20544.6|843
1655498700000|2022-06-17 20:45:00|20641.9|20551.9|20693.1|20603.1|20698.1|20608.1|20638|20548|880
1655499000000|2022-06-17 20:50:00|20693|20603|20665.5|20575.5|20698.2|20608.2|20664.6|20574.6|680
1655499300000|2022-06-17 20:55:00|20664.5|20574.5|20680.6|20590.6|20689|20599|20662.8|20572.8|567
1655535600000|2022-06-18 07:00:00|20674|20584|20674|20584|20674|20584|20674|20584|1
1655539500000|2022-06-18 08:05:00|19201|19111|20674|20584|20674|20584|19201|19111|10
1655544000000|2022-06-18 09:20:00|19134.3|19044.3|19109.7|19019.7|19134.3|19044.3|19100.9|19010.9|388
1655544300000|2022-06-18 09:25:00|19111.4|19021.4|19214.7|19124.7|19228.3|19138.3|19096.4|19006.4|1066
1655544600000|2022-06-18 09:30:00|19215.3|19125.3|19189.7|19099.7|19231.6|19141.6|19161.4|19071.4|1064
1655544900000|2022-06-18 09:35:00|19189.8|19099.8|19074.1|18984.1|19189.8|19099.8|19051.5|18961.5|1058
1655545200000|2022-06-18 09:40:00|19073.9|18983.9|19071.7|18981.7|19098.8|19008.8|19054.8|18964.8|984
1655545500000|2022-06-18 09:45:00|19066.8|18976.8|19098.8|19008.8|19139.2|19049.2|19066.3|18976.3|1048
1655545800000|2022-06-18 09:50:00|19099|19009|19192.6|19102.6|19198.9|19108.9|19093.6|19003.6|982
1655546100000|2022-06-18 09:55:00|19193.4|19103.4|19196.4|19106.4|19206.3|19116.3|19159.2|19069.2|993
1655546400000|2022-06-18 10:00:00|19196|19106|19289.6|19199.6|19318.3|19228.3|19177.9|19087.9|1068
1655546700000|2022-06-18 10:05:00|19289.4|19199.4|19310.9|19220.9|19312.8|19222.8|19218.3|19128.3|1073
1655547000000|2022-06-18 10:10:00|19310.2|19220.2|19252.9|19162.9|19311.1|19221.1|19251.5|19161.5|1002
1655547300000|2022-06-18 10:15:00|19253.7|19163.7|19405.4|19315.4|19460.2|19370.2|19249.6|19159.6|1105
1655547600000|2022-06-18 10:20:00|19403.3|19313.3|19412.3|19322.3|19467.4|19377.4|19374.4|19284.4|1072
1655547900000|2022-06-18 10:25:00|19409.3|19319.3|19478.3|19388.3|19552.3|19462.3|19397.5|19307.5|1128
1655548200000|2022-06-18 10:30:00|19478.6|19388.6|19429.3|19339.3|19540.8|19450.8|19413.3|19323.3|1070
1655548500000|2022-06-18 10:35:00|19429.5|19339.5|19413.6|19323.6|19447.5|19357.5|19396.2|19306.2|1051
1655548800000|2022-06-18 10:40:00|19413.2|19323.2|19403.7|19313.7|19452.4|19362.4|19391.7|19301.7|950
1655549100000|2022-06-18 10:45:00|19403.8|19313.8|19373.1|19283.1|19408.5|19318.5|19365.1|19275.1|908
1655549400000|2022-06-18 10:50:00|19375|19285|19414.3|19324.3|19414.6|19324.6|19366.7|19276.7|853
1655549700000|2022-06-18 10:55:00|19414.2|19324.2|19424.3|19334.3|19463.7|19373.7|19392.3|19302.3|977
1655550000000|2022-06-18 11:00:00|19421.9|19331.9|19397|19307|19439.8|19349.8|19389.8|19299.8|911
1655550300000|2022-06-18 11:05:00|19396.9|19306.9|19276.7|19186.7|19408.9|19318.9|19275.7|19185.7|983
1655550600000|2022-06-18 11:10:00|19276.8|19186.8|19335.8|19245.8|19353.3|19263.3|19260.8|19170.8|1014
1655550900000|2022-06-18 11:15:00|19337.2|19247.2|19406.1|19316.1|19415|19325|19331.3|19241.3|1029
1655551200000|2022-06-18 11:20:00|19406.2|19316.2|19382.5|19292.5|19418.5|19328.5|19368.9|19278.9|876
1655551500000|2022-06-18 11:25:00|19383.5|19293.5|19466.1|19376.1|19483.1|19393.1|19383.5|19293.5|249
1655551800000|2022-06-18 11:30:00|19464.6|19374.6|19435.7|19345.7|19466.1|19376.1|19430.5|19340.5|937
1655552100000|2022-06-18 11:35:00|19435.6|19345.6|19392.1|19302.1|19450.7|19360.7|19390.4|19300.4|923
1655552400000|2022-06-18 11:40:00|19392|19302|19430.9|19340.9|19445.6|19355.6|19391.3|19301.3|894
1655552700000|2022-06-18 11:45:00|19430.1|19340.1|19317|19227|19446.6|19356.6|19306.9|19216.9|986
1655553000000|2022-06-18 11:50:00|19316.9|19226.9|19295.8|19205.8|19350.2|19260.2|19291.2|19201.2|927
1655553300000|2022-06-18 11:55:00|19295.7|19205.7|19269|19179|19311|19221|19265|19175|934
1655553600000|2022-06-18 12:00:00|19268.8|19178.8|19241.6|19151.6|19294.2|19204.2|19188.8|19098.8|978
1655553900000|2022-06-18 12:05:00|19242.2|19152.2|19214.9|19124.9|19297.3|19207.3|19203.7|19113.7|987
1655554200000|2022-06-18 12:10:00|19216.5|19126.5|19231.1|19141.1|19258.9|19168.9|19216.1|19126.1|968
1655554500000|2022-06-18 12:15:00|19230|19140|19220.2|19130.2|19251.1|19161.1|19167.1|19077.1|922
1655554800000|2022-06-18 12:20:00|19222.1|19132.1|19247.5|19157.5|19252.2|19162.2|19214.1|19124.1|875
1655555100000|2022-06-18 12:25:00|19247.4|19157.4|19265.1|19175.1|19290.7|19200.7|19244.8|19154.8|837
1655555400000|2022-06-18 12:30:00|19265|19175|19303.5|19213.5|19305.5|19215.5|19261.3|19171.3|804
1655555700000|2022-06-18 12:35:00|19304.8|19214.8|19251.5|19161.5|19305|19215|19206.4|19116.4|958
1655556000000|2022-06-18 12:40:00|19251.2|19161.2|19196|19106|19251.2|19161.2|19173.2|19083.2|918
1655556300000|2022-06-18 12:45:00|19196.4|19106.4|19212|19122|19235.5|19145.5|19192.2|19102.2|928
1655556600000|2022-06-18 12:50:00|19211.9|19121.9|19163.1|19073.1|19231.5|19141.5|19150.8|19060.8|929
1655556900000|2022-06-18 12:55:00|19163.6|19073.6|19175.8|19085.8|19202.9|19112.9|19163.6|19073.6|868
1655557200000|2022-06-18 13:00:00|19176|19086|19112|19022|19203|19113|19112|19022|943
1655557500000|2022-06-18 13:05:00|19112.5|19022.5|19162.1|19072.1|19162.3|19072.3|19111.4|19021.4|919
1655557800000|2022-06-18 13:10:00|19162.9|19072.9|19208.5|19118.5|19221.8|19131.8|19145.1|19055.1|901
1655558100000|2022-06-18 13:15:00|19207.9|19117.9|19213|19123|19250|19160|19199|19109|968
1655558400000|2022-06-18 13:20:00|19213.4|19123.4|19191.7|19101.7|19238.8|19148.8|19189.8|19099.8|888
1655558700000|2022-06-18 13:25:00|19191.9|19101.9|19193.8|19103.8|19209.8|19119.8|19151.9|19061.9|954
1655559000000|2022-06-18 13:30:00|19193.1|19103.1|19188.8|19098.8|19215.9|19125.9|19170.1|19080.1|875
1655559300000|2022-06-18 13:35:00|19188.7|19098.7|19136.8|19046.8|19188.8|19098.8|19120.3|19030.3|934
1655559600000|2022-06-18 13:40:00|19137|19047|19131.5|19041.5|19156.4|19066.4|19115.4|19025.4|898
1655559900000|2022-06-18 13:45:00|19131.3|19041.3|19148.1|19058.1|19168.8|19078.8|19130.1|19040.1|866
1655560200000|2022-06-18 13:50:00|19148|19058|19222.1|19132.1|19222.1|19132.1|19142.8|19052.8|874
1655560500000|2022-06-18 13:55:00|19222|19132|19220.3|19130.3|19232.8|19142.8|19183.9|19093.9|926
1655560800000|2022-06-18 14:00:00|19220.5|19130.5|19254.4|19164.4|19279.2|19189.2|19206.7|19116.7|977
1655561100000|2022-06-18 14:05:00|19254.3|19164.3|19226.7|19136.7|19282.5|19192.5|19216.8|19126.8|929
1655561400000|2022-06-18 14:10:00|19227.3|19137.3|19230.6|19140.6|19245.1|19155.1|19207.2|19117.2|873
1655561700000|2022-06-18 14:15:00|19231.6|19141.6|19189.1|19099.1|19252.5|19162.5|19187.5|19097.5|889
1655562000000|2022-06-18 14:20:00|19188.1|19098.1|19226.3|19136.3|19226.3|19136.3|19179.6|19089.6|871
1655562300000|2022-06-18 14:25:00|19229.4|19139.4|19213.4|19123.4|19230.3|19140.3|19185.2|19095.2|759
1655562600000|2022-06-18 14:30:00|19213.9|19123.9|19233.6|19143.6|19233.8|19143.8|19189.9|19099.9|824
1655562900000|2022-06-18 14:35:00|19234.1|19144.1|19236.4|19146.4|19247.7|19157.7|19198.6|19108.6|888
1655563200000|2022-06-18 14:40:00|19236.2|19146.2|19204.7|19114.7|19249.8|19159.8|19194.5|19104.5|850
1655563500000|2022-06-18 14:45:00|19204.9|19114.9|19162.5|19072.5|19234.6|19144.6|19145.7|19055.7|902
1655563800000|2022-06-18 14:50:00|19162.6|19072.6|19098.8|19008.8|19178.6|19088.6|19098.8|19008.8|898
1655564100000|2022-06-18 14:55:00|19099.8|19009.8|19100.7|19010.7|19134.7|19044.7|19092.8|19002.8|901
1655564400000|2022-06-18 15:00:00|19100.2|19010.2|19072.9|18982.9|19111.1|19021.1|19071.2|18981.2|941
1655564700000|2022-06-18 15:05:00|19073.7|18983.7|19077.4|18987.4|19088.3|18998.3|19051.1|18961.1|1006
1655565000000|2022-06-18 15:10:00|19077.7|18987.7|18996.9|18906.9|19077.7|18987.7|18979.6|18889.6|1016
1655565300000|2022-06-18 15:15:00|18997.8|18907.8|19081|18991|19110.7|19020.7|18976.2|18886.2|1043
1655565600000|2022-06-18 15:20:00|19080.5|18990.5|19099.2|19009.2|19101.8|19011.8|19049.9|18959.9|925
1655565900000|2022-06-18 15:25:00|19099.4|19009.4|19118.4|19028.4|19143.5|19053.5|19096.7|19006.7|957
1655566200000|2022-06-18 15:30:00|19117.6|19027.6|19095.9|19005.9|19136.5|19046.5|19083.5|18993.5|865
1655566500000|2022-06-18 15:35:00|19095.8|19005.8|19096.9|19006.9|19126.8|19036.8|19078.2|18988.2|805
1655566800000|2022-06-18 15:40:00|19096|19006|19051.6|18961.6|19099.9|19009.9|19044.1|18954.1|860
1655567100000|2022-06-18 15:45:00|19051.3|18961.3|19052|18962|19081.5|18991.5|19046.4|18956.4|817
1655567400000|2022-06-18 15:50:00|19052.4|18962.4|18998.4|18908.4|19052.7|18962.7|18986.4|18896.4|984
1655567700000|2022-06-18 15:55:00|18999.4|18909.4|18975.4|18885.4|19014.7|18924.7|18967.3|18877.3|901
1655568000000|2022-06-18 16:00:00|18971.1|18881.1|18982.7|18892.7|19002.9|18912.9|18931.8|18841.8|1039
1655568300000|2022-06-18 16:05:00|18984.7|18894.7|19027.5|18937.5|19057.3|18967.3|18953.4|18863.4|982
1655568600000|2022-06-18 16:10:00|19027.8|18937.8|18994.5|18904.5|19027.8|18937.8|18988.2|18898.2|900
1655568900000|2022-06-18 16:15:00|18994.4|18904.4|19064.8|18974.8|19082.4|18992.4|18993.5|18903.5|928
1655569200000|2022-06-18 16:20:00|19064.9|18974.9|19109.4|19019.4|19110.3|19020.3|19045.5|18955.5|857
1655569500000|2022-06-18 16:25:00|19107.9|19017.9|19085|18995|19118.4|19028.4|19074.5|18984.5|885
1655569800000|2022-06-18 16:30:00|19088|18998|19063.3|18973.3|19098.7|19008.7|19061.5|18971.5|919
1655570100000|2022-06-18 16:35:00|19062.2|18972.2|19036.1|18946.1|19068.6|18978.6|19024.4|18934.4|858
1655570400000|2022-06-18 16:40:00|19035.9|18945.9|18984.1|18894.1|19050.9|18960.9|18963.1|18873.1|996
1655570700000|2022-06-18 16:45:00|18983.7|18893.7|18873.8|18783.8|18983.7|18893.7|18840.4|18750.4|1123
1655571000000|2022-06-18 16:50:00|18874.7|18784.7|18914.4|18824.4|18957.5|18867.5|18867.8|18777.8|1045
1655571300000|2022-06-18 16:55:00|18914.5|18824.5|18895.1|18805.1|18916.2|18826.2|18868.9|18778.9|969
1655571600000|2022-06-18 17:00:00|18895|18805|18954.3|18864.3|18971.2|18881.2|18895|18805|1000
1655571900000|2022-06-18 17:05:00|18954.1|18864.1|18948.3|18858.3|18982.1|18892.1|18934|18844|931
1655572200000|2022-06-18 17:10:00|18947|18857|18858.3|18768.3|18948.4|18858.4|18858.3|18768.3|990
1655572500000|2022-06-18 17:15:00|18859.3|18769.3|18888.4|18798.4|18924.8|18834.8|18821.3|18731.3|1058
1655572800000|2022-06-18 17:20:00|18888.2|18798.2|18902.8|18812.8|18940.1|18850.1|18887.7|18797.7|924
1655573100000|2022-06-18 17:25:00|18902.5|18812.5|18908|18818|18912|18822|18873.3|18783.3|938
1655573400000|2022-06-18 17:30:00|18908.2|18818.2|18887.9|18797.9|18931.5|18841.5|18869.2|18779.2|918
1655573700000|2022-06-18 17:35:00|18887.6|18797.6|18857.9|18767.9|18910.6|18820.6|18856.2|18766.2|906
1655574000000|2022-06-18 17:40:00|18857.5|18767.5|18715.7|18625.7|18859.2|18769.2|18558.8|18468.8|1104
1655574300000|2022-06-18 17:45:00|18714.2|18624.2|18605.9|18515.9|18715.9|18625.9|18579.3|18489.3|1121
1655574600000|2022-06-18 17:50:00|18604|18514|18698.9|18608.9|18729.2|18639.2|18603.2|18513.2|1095
1655574900000|2022-06-18 17:55:00|18698.7|18608.7|18648.6|18558.6|18703.6|18613.6|18644.5|18554.5|1097
1655575200000|2022-06-18 18:00:00|18649|18559|18642|18552|18658.4|18568.4|18483.1|18393.1|1121
1655575500000|2022-06-18 18:05:00|18642.6|18552.6|18542.8|18452.8|18644.8|18554.8|18523.1|18433.1|1100
1655575800000|2022-06-18 18:10:00|18543.4|18453.4|18590.7|18500.7|18630.9|18540.9|18533.3|18443.3|1047
1655576100000|2022-06-18 18:15:00|18589.7|18499.7|18434|18344|18598.1|18508.1|18381.9|18291.9|1100
1655576400000|2022-06-18 18:20:00|18422.2|18332.2|18415.5|18325.5|18439.3|18349.3|18344.5|18254.5|1133
1655576700000|2022-06-18 18:25:00|18416.3|18326.3|18295.8|18205.8|18432.4|18342.4|18290.9|18200.9|1088
1655577000000|2022-06-18 18:30:00|18295.5|18205.5|18235.4|18145.4|18422.2|18332.2|18235.4|18145.4|1148
1655577300000|2022-06-18 18:35:00|18234.9|18144.9|18294.4|18204.4|18377.7|18287.7|18189.4|18099.4|1141
1655577600000|2022-06-18 18:40:00|18297.5|18207.5|18411.9|18321.9|18432.4|18342.4|18297.5|18207.5|1100
1655577900000|2022-06-18 18:45:00|18412.7|18322.7|18376.5|18286.5|18450.3|18360.3|18350.5|18260.5|1053
1655578200000|2022-06-18 18:50:00|18376.8|18286.8|18328.1|18238.1|18392.1|18302.1|18286.5|18196.5|1108
1655578500000|2022-06-18 18:55:00|18328.4|18238.4|18240.1|18150.1|18331.8|18241.8|18239.5|18149.5|1054
1655578800000|2022-06-18 19:00:00|18240.2|18150.2|18170.6|18080.6|18285|18195|18160.3|18070.3|1141
1655579100000|2022-06-18 19:05:00|18171.1|18081.1|18273.6|18183.6|18290.9|18200.9|18132.9|18042.9|1120
1655579400000|2022-06-18 19:10:00|18272.7|18182.7|18246.7|18156.7|18295.7|18205.7|18207.3|18117.3|1087
1655579700000|2022-06-18 19:15:00|18247.5|18157.5|18308.3|18218.3|18382.1|18292.1|18230.4|18140.4|1116
1655580000000|2022-06-18 19:20:00|18309|18219|18324.6|18234.6|18380.6|18290.6|18277.4|18187.4|1075
1655580300000|2022-06-18 19:25:00|18324.5|18234.5|18264.4|18174.4|18333|18243|18248.1|18158.1|1023
1655580600000|2022-06-18 19:30:00|18264.3|18174.3|18268.4|18178.4|18321|18231|18247.3|18157.3|1014
1655580900000|2022-06-18 19:35:00|18268|18178|18224.3|18134.3|18294.4|18204.4|18176.1|18086.1|1054
1655581200000|2022-06-18 19:40:00|18224.4|18134.4|18130.3|18040.3|18224.4|18134.4|18089.9|17999.9|1099
1655581500000|2022-06-18 19:45:00|18130.8|18040.8|18101.4|18011.4|18174.7|18084.7|18086.4|17996.4|1050
1655581800000|2022-06-18 19:50:00|18100.3|18010.3|18098.3|18008.3|18141.3|18051.3|18063.7|17973.7|1073
1655582100000|2022-06-18 19:55:00|18096.8|18006.8|18086.7|17996.7|18180.1|18090.1|18074.2|17984.2|1100
1655582400000|2022-06-18 20:00:00|18089.9|17999.9|18078.1|17988.1|18144.7|18054.7|18066.9|17976.9|1089
1655582700000|2022-06-18 20:05:00|18078.4|17988.4|17861.5|17771.5|18099.5|18009.5|17842.8|17752.8|1121
1655583000000|2022-06-18 20:10:00|17863.6|17773.6|17935.6|17845.6|18034.1|17944.1|17697|17607|1172
1655583300000|2022-06-18 20:15:00|17940.2|17850.2|18013.4|17923.4|18176.5|18086.5|17884|17794|1169
1655583600000|2022-06-18 20:20:00|18012.5|17922.5|18022|17932|18096|18006|17930.3|17840.3|1146
1655583900000|2022-06-18 20:25:00|18022.7|17932.7|17734.5|17644.5|18022.7|17932.7|17707.5|17617.5|1164
1655584200000|2022-06-18 20:30:00|17733.8|17643.8|17792.6|17702.6|17843.5|17753.5|17649.8|17559.8|1165
1655584500000|2022-06-18 20:35:00|17796.6|17706.6|17911.5|17821.5|17951|17861|17744.9|17654.9|1158
1655584800000|2022-06-18 20:40:00|17915.4|17825.4|17788.7|17698.7|17941.6|17851.6|17787.5|17697.5|1101
1655585100000|2022-06-18 20:45:00|17788.1|17698.1|17671.6|17581.6|17851.7|17761.7|17654.2|17564.2|1142
1655585400000|2022-06-18 20:50:00|17671.3|17581.3|17692.2|17602.2|17762.6|17672.6|17652.4|17562.4|1147
1655585700000|2022-06-18 20:55:00|17696.3|17606.3|17835.8|17745.8|17855.5|17765.5|17657.4|17567.4|1157
1655586000000|2022-06-18 21:00:00|17837.9|17747.9|18047.3|17957.3|18067.2|17977.2|17791.6|17701.6|1148
1655586300000|2022-06-18 21:05:00|18045.7|17955.7|17992.3|17902.3|18063.7|17973.7|17903.8|17813.8|1113
1655586600000|2022-06-18 21:10:00|17991.3|17901.3|18018.9|17928.9|18020.8|17930.8|17914.3|17824.3|1041
1655586900000|2022-06-18 21:15:00|18018.8|17928.8|17998.3|17908.3|18059.1|17969.1|17935.5|17845.5|1082
1655587200000|2022-06-18 21:20:00|17998.5|17908.5|18410.1|18320.1|18432|18342|17993.1|17903.1|1142
1655587500000|2022-06-18 21:25:00|18400.9|18310.9|18719.2|18629.2|18860.1|18770.1|18395|18305|1166
1655587800000|2022-06-18 21:30:00|18713.9|18623.9|18461.8|18371.8|18715.2|18625.2|18429.6|18339.6|1143
1655588100000|2022-06-18 21:35:00|18461.9|18371.9|18522.5|18432.5|18590.8|18500.8|18381.1|18291.1|1104
1655588400000|2022-06-18 21:40:00|18520.7|18430.7|18801|18711|18927.6|18837.6|18501.7|18411.7|1162
1655588700000|2022-06-18 21:45:00|18794.6|18704.6|18674.7|18584.7|18818.1|18728.1|18649.4|18559.4|1143
1655589000000|2022-06-18 21:50:00|18673.7|18583.7|18674.3|18584.3|18724.1|18634.1|18609.7|18519.7|1126
1655589300000|2022-06-18 21:55:00|18674.1|18584.1|18547.6|18457.6|18674.2|18584.2|18534.1|18444.1|1108
1655589600000|2022-06-18 22:00:00|18548.1|18458.1|18571.5|18481.5|18576.5|18486.5|18456.4|18366.4|1131
1655589900000|2022-06-18 22:05:00|18572.8|18482.8|18677.8|18587.8|18685.7|18595.7|18547.8|18457.8|1131
1655590200000|2022-06-18 22:10:00|18678.7|18588.7|18664.9|18574.9|18724.1|18634.1|18646.7|18556.7|1094
1655590500000|2022-06-18 22:15:00|18665.1|18575.1|18745.2|18655.2|18835|18745|18646.9|18556.9|1131
1655590800000|2022-06-18 22:20:00|18745.6|18655.6|18863.4|18773.4|18901.6|18811.6|18718.6|18628.6|1111
1655591100000|2022-06-18 22:25:00|18863.9|18773.9|19390.9|19300.9|19436.7|19346.7|18848.8|18758.8|1174
1655591400000|2022-06-18 22:30:00|19385.2|19295.2|19236.7|19146.7|19516.3|19426.3|19213.3|19123.3|1175
1655591700000|2022-06-18 22:35:00|19238.2|19148.2|19245.1|19155.1|19262.1|19172.1|19159|19069|1168
1655592000000|2022-06-18 22:40:00|19240.8|19150.8|19255.3|19165.3|19264.8|19174.8|19170.4|19080.4|1151
1655592300000|2022-06-18 22:45:00|19252.5|19162.5|19072.8|18982.8|19267.5|19177.5|19072.8|18982.8|1111
1655592600000|2022-06-18 22:50:00|19076.7|18986.7|19096.8|19006.8|19135.5|19045.5|18998.5|18908.5|1092
1655592900000|2022-06-18 22:55:00|19097|19007|19200.5|19110.5|19205.6|19115.6|19049.3|18959.3|1086
1655593200000|2022-06-18 23:00:00|19201.3|19111.3|19234.8|19144.8|19290.8|19200.8|19136.3|19046.3|1133
1655593500000|2022-06-18 23:05:00|19227.5|19137.5|19114.4|19024.4|19242.3|19152.3|19105.4|19015.4|1094
1655593800000|2022-06-18 23:10:00|19114.7|19024.7|19091.9|19001.9|19144.2|19054.2|19088.6|18998.6|1036
1655594100000|2022-06-18 23:15:00|19092.5|19002.5|19014.4|18924.4|19115.9|19025.9|18943.4|18853.4|1103
1655594400000|2022-06-18 23:20:00|19014|18924|19054.5|18964.5|19087|18997|18997.6|18907.6|1074
1655594700000|2022-06-18 23:25:00|19054.2|18964.2|19154.9|19064.9|19168.5|19078.5|19019.4|18929.4|984
1655595000000|2022-06-18 23:30:00|19156.5|19066.5|19132.3|19042.3|19222.4|19132.4|19121|19031|1018
1655595300000|2022-06-18 23:35:00|19132.6|19042.6|19094.4|19004.4|19194.7|19104.7|19092.8|19002.8|1014
1655595600000|2022-06-18 23:40:00|19094.6|19004.6|19003.8|18913.8|19127.8|19037.8|19001.5|18911.5|992
1655595900000|2022-06-18 23:45:00|19006.1|18916.1|19057.4|18967.4|19059.9|18969.9|18994.9|18904.9|1049
1655596200000|2022-06-18 23:50:00|19059|18969|19026.7|18936.7|19069.6|18979.6|19012.3|18922.3|1028
1655596500000|2022-06-18 23:55:00|19026.9|18936.9|19001.1|18911.1|19071.6|18981.6|19001.1|18911.1|937
1655596800000|2022-06-19 00:00:00|19000.1|18910.1|19001.6|18911.6|19033.7|18943.7|18890.8|18800.8|1088
1655597100000|2022-06-19 00:05:00|19001.9|18911.9|19096.7|19006.7|19100.6|19010.6|18976.8|18886.8|1072
1655597400000|2022-06-19 00:10:00|19095.5|19005.5|18956.5|18866.5|19127.9|19037.9|18956.5|18866.5|1067
1655597700000|2022-06-19 00:15:00|18955.7|18865.7|19045.1|18955.1|19050.8|18960.8|18949.1|18859.1|1070
1655598000000|2022-06-19 00:20:00|19046.7|18956.7|19142.7|19052.7|19221.8|19131.8|19039|18949|1083
1655598300000|2022-06-19 00:25:00|19146.2|19056.2|19134.5|19044.5|19206.5|19116.5|19115.9|19025.9|1050
1655598600000|2022-06-19 00:30:00|19133.3|19043.3|19069.9|18979.9|19195.2|19105.2|19051.3|18961.3|1031
1655598900000|2022-06-19 00:35:00|19069.5|18979.5|19176.8|19086.8|19207.5|19117.5|19064.7|18974.7|989
1655599200000|2022-06-19 00:40:00|19178.1|19088.1|19131.6|19041.6|19182|19092|19095.9|19005.9|952
1655599500000|2022-06-19 00:45:00|19132.6|19042.6|19009.6|18919.6|19137.2|19047.2|19003.6|18913.6|1031
1655599800000|2022-06-19 00:50:00|19011.2|18921.2|18991.7|18901.7|19021|18931|18951.1|18861.1|994
1655600100000|2022-06-19 00:55:00|18992.7|18902.7|19002.5|18912.5|19021.2|18931.2|18958.2|18868.2|986
1655600400000|2022-06-19 01:00:00|18998.1|18908.1|19000.1|18910.1|19065.6|18975.6|18993.3|18903.3|965
1655600700000|2022-06-19 01:05:00|18999.5|18909.5|18931.3|18841.3|19010.4|18920.4|18922.6|18832.6|1000
1655601000000|2022-06-19 01:10:00|18931.2|18841.2|18954.3|18864.3|18979.7|18889.7|18913.1|18823.1|885
1655601300000|2022-06-19 01:15:00|18954.9|18864.9|18888.9|18798.9|18968.7|18878.7|18888.9|18798.9|867
1655601600000|2022-06-19 01:20:00|18888.1|18798.1|18838|18748|18904.6|18814.6|18783|18693|1056
1655601900000|2022-06-19 01:25:00|18836.3|18746.3|18874.1|18784.1|18890.6|18800.6|18834|18744|938
1655602200000|2022-06-19 01:30:00|18874.4|18784.4|18753.5|18663.5|18878.1|18788.1|18714.6|18624.6|1072
1655602500000|2022-06-19 01:35:00|18754|18664|18742.7|18652.7|18770.8|18680.8|18707.3|18617.3|1013
1655602800000|2022-06-19 01:40:00|18743|18653|18647.9|18557.9|18759.5|18669.5|18626.9|18536.9|1014
1655603100000|2022-06-19 01:45:00|18647.4|18557.4|18609.1|18519.1|18713.1|18623.1|18580.3|18490.3|1092
1655603400000|2022-06-19 01:50:00|18608.9|18518.9|18516.1|18426.1|18631.4|18541.4|18515|18425|1047
1655603700000|2022-06-19 01:55:00|18516|18426|18508.3|18418.3|18538.4|18448.4|18446.9|18356.9|1086
1655604000000|2022-06-19 02:00:00|18508|18418|18503.9|18413.9|18557.3|18467.3|18488.4|18398.4|1051
1655604300000|2022-06-19 02:05:00|18505.3|18415.3|18488.3|18398.3|18513.1|18423.1|18454.8|18364.8|1003
1655604600000|2022-06-19 02:10:00|18490.8|18400.8|18542|18452|18542|18452|18477.2|18387.2|942
1655604900000|2022-06-19 02:15:00|18539.1|18449.1|18402.1|18312.1|18541.4|18451.4|18368.9|18278.9|1042
1655605200000|2022-06-19 02:20:00|18403|18313|18435.7|18345.7|18443|18353|18372.5|18282.5|1032
1655605500000|2022-06-19 02:25:00|18435.9|18345.9|18383.4|18293.4|18449.3|18359.3|18380.8|18290.8|1032
1655605800000|2022-06-19 02:30:00|18386.4|18296.4|18278.5|18188.5|18397.3|18307.3|18256.5|18166.5|1095
1655606100000|2022-06-19 02:35:00|18279.5|18189.5|18366.5|18276.5|18407.3|18317.3|18277.4|18187.4|1022
1655606400000|2022-06-19 02:40:00|18366.1|18276.1|18453.8|18363.8|18523.7|18433.7|18358.6|18268.6|1064
1655606700000|2022-06-19 02:45:00|18453.9|18363.9|18481.5|18391.5|18541.7|18451.7|18440|18350|1042
1655607000000|2022-06-19 02:50:00|18481.2|18391.2|18478.7|18388.7|18533.6|18443.6|18464.1|18374.1|1010
1655607300000|2022-06-19 02:55:00|18480.3|18390.3|18415.3|18325.3|18504.7|18414.7|18415.3|18325.3|969
1655607600000|2022-06-19 03:00:00|18414.6|18324.6|18496.5|18406.5|18500.6|18410.6|18406.5|18316.5|958
1655607900000|2022-06-19 03:05:00|18496.4|18406.4|18594|18504|18669.6|18579.6|18496.3|18406.3|1054
1655608200000|2022-06-19 03:10:00|18596.9|18506.9|18754.6|18664.6|18769.5|18679.5|18589.2|18499.2|1053
1655608500000|2022-06-19 03:15:00|18753.5|18663.5|18649.5|18559.5|18765.8|18675.8|18624.9|18534.9|1089
1655608800000|2022-06-19 03:20:00|18649.3|18559.3|18657.2|18567.2|18658.5|18568.5|18605.3|18515.3|1037
1655609100000|2022-06-19 03:25:00|18657.1|18567.1|18583|18493|18660.3|18570.3|18577.4|18487.4|1009
1655609400000|2022-06-19 03:30:00|18582.5|18492.5|18625.7|18535.7|18641.5|18551.5|18576|18486|946
1655609700000|2022-06-19 03:35:00|18625.1|18535.1|18583.9|18493.9|18647.6|18557.6|18581.2|18491.2|891
1655610000000|2022-06-19 03:40:00|18583.3|18493.3|18498.3|18408.3|18585.3|18495.3|18483.5|18393.5|981
1655610300000|2022-06-19 03:45:00|18498.5|18408.5|18528.6|18438.6|18533.3|18443.3|18479.2|18389.2|894
1655610600000|2022-06-19 03:50:00|18528.4|18438.4|18405.9|18315.9|18539.2|18449.2|18388|18298|1009
1655610900000|2022-06-19 03:55:00|18406.9|18316.9|18336.2|18246.2|18408.5|18318.5|18299.8|18209.8|1032
1655611200000|2022-06-19 04:00:00|18336.5|18246.5|18327.4|18237.4|18354.4|18264.4|18299.7|18209.7|1023
1655611500000|2022-06-19 04:05:00|18327.5|18237.5|18400.3|18310.3|18400.7|18310.7|18296.5|18206.5|1016
1655611800000|2022-06-19 04:10:00|18400.6|18310.6|18480.7|18390.7|18502|18412|18400.6|18310.6|1062
1655612100000|2022-06-19 04:15:00|18481|18391|18440|18350|18506.8|18416.8|18435.9|18345.9|908
1655612400000|2022-06-19 04:20:00|18438.7|18348.7|18439.9|18349.9|18491.4|18401.4|18426.1|18336.1|906
1655612700000|2022-06-19 04:25:00|18440.1|18350.1|18452.3|18362.3|18488.4|18398.4|18440.1|18350.1|869
1655613000000|2022-06-19 04:30:00|18452.8|18362.8|18629.7|18539.7|18629.7|18539.7|18392.5|18302.5|1013
1655613300000|2022-06-19 04:35:00|18630.3|18540.3|18545.8|18455.8|18642.7|18552.7|18543.6|18453.6|1010
1655613600000|2022-06-19 04:40:00|18545.9|18455.9|18548.7|18458.7|18592.1|18502.1|18527.5|18437.5|947
1655613900000|2022-06-19 04:45:00|18549.5|18459.5|18538.6|18448.6|18590.6|18500.6|18531.1|18441.1|973
1655614200000|2022-06-19 04:50:00|18538.5|18448.5|18520.2|18430.2|18554.6|18464.6|18459.6|18369.6|960
1655614500000|2022-06-19 04:55:00|18518.4|18428.4|18528.8|18438.8|18547.1|18457.1|18502.6|18412.6|887
1655614800000|2022-06-19 05:00:00|18528.7|18438.7|18523.5|18433.5|18565.7|18475.7|18521.6|18431.6|928
1655615100000|2022-06-19 05:05:00|18524.5|18434.5|18482.2|18392.2|18540.1|18450.1|18420.2|18330.2|956
1655615400000|2022-06-19 05:10:00|18485.8|18395.8|18313.1|18223.1|18534.3|18444.3|18308.7|18218.7|1094
1655615700000|2022-06-19 05:15:00|18311.7|18221.7|18201.6|18111.6|18395|18305|18177.3|18087.3|1110
1655616000000|2022-06-19 05:20:00|18200.3|18110.3|18083.1|17993.1|18231.1|18141.1|18054|17964|1137
1655616300000|2022-06-19 05:25:00|18082.9|17992.9|18141.7|18051.7|18186.4|18096.4|17987.9|17897.9|1130
1655616600000|2022-06-19 05:30:00|18142.1|18052.1|18118.6|18028.6|18143.5|18053.5|18074.6|17984.6|1058
1655616900000|2022-06-19 05:35:00|18120|18030|18034.5|17944.5|18126.1|18036.1|18017.1|17927.1|1091
1655617200000|2022-06-19 05:40:00|18034.6|17944.6|18084.6|17994.6|18100.6|18010.6|18034.6|17944.6|1042
1655617500000|2022-06-19 05:45:00|18084.5|17994.5|18199|18109|18201.7|18111.7|18055.7|17965.7|1063
1655617800000|2022-06-19 05:50:00|18198.5|18108.5|18181.1|18091.1|18199.6|18109.6|18146.7|18056.7|994
1655618100000|2022-06-19 05:55:00|18180.8|18090.8|18149.8|18059.8|18181|18091|18124.4|18034.4|1016
1655618400000|2022-06-19 06:00:00|18149.7|18059.7|18182.1|18092.1|18196.3|18106.3|18083.7|17993.7|1046
1655618700000|2022-06-19 06:05:00|18182.7|18092.7|18337|18247|18399.7|18309.7|18179.3|18089.3|1108
1655619000000|2022-06-19 06:10:00|18337.6|18247.6|18279.4|18189.4|18337.6|18247.6|18274.6|18184.6|1032
1655619300000|2022-06-19 06:15:00|18279.5|18189.5|18472.3|18382.3|18496.2|18406.2|18266.8|18176.8|1109
1655619600000|2022-06-19 06:20:00|18472.9|18382.9|18430.3|18340.3|18492.7|18402.7|18409.9|18319.9|1067
1655619900000|2022-06-19 06:25:00|18430.1|18340.1|18410.1|18320.1|18442.5|18352.5|18395.3|18305.3|998
1655620200000|2022-06-19 06:30:00|18409.1|18319.1|18366.1|18276.1|18455.6|18365.6|18349.3|18259.3|1013
1655620500000|2022-06-19 06:35:00|18366.4|18276.4|18309.7|18219.7|18382.1|18292.1|18304.7|18214.7|896
1655620800000|2022-06-19 06:40:00|18310|18220|18365.9|18275.9|18383.4|18293.4|18301.6|18211.6|887
1655621100000|2022-06-19 06:45:00|18366|18276|18298.7|18208.7|18369.6|18279.6|18295.8|18205.8|852
1655621400000|2022-06-19 06:50:00|18298|18208|18324.6|18234.6|18341.6|18251.6|18296.9|18206.9|803
1655621700000|2022-06-19 06:55:00|18324.1|18234.1|18291.1|18201.1|18357.2|18267.2|18281.6|18191.6|906
1655622000000|2022-06-19 07:00:00|18291.7|18201.7|18311.8|18221.8|18318.9|18228.9|18273.8|18183.8|896
1655622300000|2022-06-19 07:05:00|18313.1|18223.1|18395.8|18305.8|18401.5|18311.5|18309.3|18219.3|865
1655622600000|2022-06-19 07:10:00|18396.6|18306.6|18439.7|18349.7|18447.5|18357.5|18376.3|18286.3|976
1655622900000|2022-06-19 07:15:00|18439|18349|18544|18454|18561|18471|18437|18347|980
1655623200000|2022-06-19 07:20:00|18540|18450|18477.2|18387.2|18551.1|18461.1|18462.2|18372.2|996
1655623500000|2022-06-19 07:25:00|18477|18387|18502|18412|18506.9|18416.9|18469.2|18379.2|958
1655623800000|2022-06-19 07:30:00|18502.1|18412.1|18422.7|18332.7|18525.3|18435.3|18375.3|18285.3|998
1655624100000|2022-06-19 07:35:00|18421.9|18331.9|18439|18349|18450.4|18360.4|18415.8|18325.8|901
1655624400000|2022-06-19 07:40:00|18438.9|18348.9|18404.4|18314.4|18446.3|18356.3|18388.4|18298.4|783
1655624700000|2022-06-19 07:45:00|18404.9|18314.9|18333.4|18243.4|18429.8|18339.8|18326.5|18236.5|905
1655625000000|2022-06-19 07:50:00|18334.3|18244.3|18352.4|18262.4|18355.7|18265.7|18312.4|18222.4|900
1655625300000|2022-06-19 07:55:00|18352.3|18262.3|18332.4|18242.4|18360|18270|18328.7|18238.7|788
1655625600000|2022-06-19 08:00:00|18331.3|18241.3|18324.1|18234.1|18375.7|18285.7|18311.4|18221.4|892
1655625900000|2022-06-19 08:05:00|18324|18234|18397.1|18307.1|18403.2|18313.2|18322.4|18232.4|859
1655626200000|2022-06-19 08:10:00|18397|18307|18334.8|18244.8|18397.7|18307.7|18300.1|18210.1|915
1655626500000|2022-06-19 08:15:00|18337.2|18247.2|18386|18296|18397.5|18307.5|18332.3|18242.3|789
1655626800000|2022-06-19 08:20:00|18385.7|18295.7|18460.7|18370.7|18467.4|18377.4|18382.6|18292.6|947
1655627100000|2022-06-19 08:25:00|18461.1|18371.1|18497.3|18407.3|18504.5|18414.5|18439.8|18349.8|836
1655627400000|2022-06-19 08:30:00|18495.5|18405.5|18666.8|18576.8|18690.8|18600.8|18494.2|18404.2|1092
1655627700000|2022-06-19 08:35:00|18666.3|18576.3|18612.9|18522.9|18666.8|18576.8|18593.7|18503.7|909
1655628000000|2022-06-19 08:40:00|18612.7|18522.7|18621.5|18531.5|18624.4|18534.4|18581.7|18491.7|843
1655628300000|2022-06-19 08:45:00|18621.3|18531.3|18592.1|18502.1|18623.8|18533.8|18562.4|18472.4|791
1655628600000|2022-06-19 08:50:00|18590.1|18500.1|18605.1|18515.1|18609|18519|18561.7|18471.7|767
1655628900000|2022-06-19 08:55:00|18605|18515|18693.7|18603.7|18732|18642|18602.6|18512.6|955
1655629200000|2022-06-19 09:00:00|18695.1|18605.1|18624.3|18534.3|18698|18608|18607.5|18517.5|919
1655629500000|2022-06-19 09:05:00|18623.1|18533.1|18672.5|18582.5|18675.4|18585.4|18606.8|18516.8|820
1655629800000|2022-06-19 09:10:00|18672.4|18582.4|18761.4|18671.4|18763.2|18673.2|18666.6|18576.6|915
1655630100000|2022-06-19 09:15:00|18758.9|18668.9|18924.1|18834.1|19040.8|18950.8|18700.3|18610.3|1137
1655630400000|2022-06-19 09:20:00|18924.2|18834.2|18897.7|18807.7|18925.2|18835.2|18862.4|18772.4|1055
1655630700000|2022-06-19 09:25:00|18897.9|18807.9|18950|18860|18998.9|18908.9|18893.6|18803.6|1068
1655631000000|2022-06-19 09:30:00|18950.7|18860.7|19215|19125|19215|19125|18928|18838|1120
1655631300000|2022-06-19 09:35:00|19220.2|19130.2|19117|19027|19222.3|19132.3|19050.4|18960.4|1147
1655631600000|2022-06-19 09:40:00|19116.9|19026.9|19170.9|19080.9|19184.5|19094.5|19070.1|18980.1|1013
1655631900000|2022-06-19 09:45:00|19171.4|19081.4|19135.4|19045.4|19320.7|19230.7|19130.1|19040.1|1116
1655632200000|2022-06-19 09:50:00|19135.6|19045.6|19068.6|18978.6|19141.7|19051.7|19016.2|18926.2|1064
1655632500000|2022-06-19 09:55:00|19067.8|18977.8|19031.7|18941.7|19071.2|18981.2|18998.2|18908.2|1027
1655632800000|2022-06-19 10:00:00|19031.4|18941.4|19043.2|18953.2|19056.6|18966.6|18932.9|18842.9|1078
1655633100000|2022-06-19 10:05:00|19043.1|18953.1|19078.1|18988.1|19107|19017|19030.4|18940.4|1010
1655633400000|2022-06-19 10:10:00|19075.1|18985.1|19192.2|19102.2|19195.7|19105.7|19010.4|18920.4|1052
1655633700000|2022-06-19 10:15:00|19193.7|19103.7|19404.4|19314.4|19453.1|19363.1|19149.1|19059.1|1147
1655634000000|2022-06-19 10:20:00|19405.1|19315.1|19931.4|19841.4|19978.7|19888.7|19404.7|19314.7|1170
1655634300000|2022-06-19 10:25:00|19933.3|19843.3|19705.2|19615.2|19935.2|19845.2|19655.9|19565.9|1169
1655634600000|2022-06-19 10:30:00|19709.3|19619.3|19773.1|19683.1|19887.4|19797.4|19639.6|19549.6|1169
1655634900000|2022-06-19 10:35:00|19770.5|19680.5|19641.2|19551.2|19812|19722|19617.3|19527.3|1109
1655635200000|2022-06-19 10:40:00|19640|19550|19689|19599|19746.7|19656.7|19617.7|19527.7|1129
1655635500000|2022-06-19 10:45:00|19691.3|19601.3|19698.6|19608.6|19714.7|19624.7|19571.9|19481.9|1115
1655635800000|2022-06-19 10:50:00|19696.1|19606.1|19785.2|19695.2|19827.1|19737.1|19617.6|19527.6|1103
1655636100000|2022-06-19 10:55:00|19783.1|19693.1|19931.7|19841.7|20060.6|19970.6|19768.4|19678.4|1138
1655636400000|2022-06-19 11:00:00|19928.3|19838.3|19814.4|19724.4|20007.6|19917.6|19786.2|19696.2|1145
1655636700000|2022-06-19 11:05:00|19819.1|19729.1|19767|19677|19851|19761|19753.2|19663.2|1077
1655637000000|2022-06-19 11:10:00|19766.5|19676.5|19763.1|19673.1|19777.9|19687.9|19713.4|19623.4|1051
1655637300000|2022-06-19 11:15:00|19763.2|19673.2|19724.5|19634.5|19850.8|19760.8|19711.3|19621.3|1093
1655637600000|2022-06-19 11:20:00|19724.6|19634.6|19736.3|19646.3|19772.2|19682.2|19674.6|19584.6|1056
1655637900000|2022-06-19 11:25:00|19736.2|19646.2|19785|19695|19789|19699|19723.3|19633.3|986
1655638200000|2022-06-19 11:30:00|19783.5|19693.5|19815.9|19725.9|19825.6|19735.6|19748.5|19658.5|944
1655638500000|2022-06-19 11:35:00|19816.4|19726.4|19693.8|19603.8|19822.1|19732.1|19693|19603|1003
1655638800000|2022-06-19 11:40:00|19693.6|19603.6|19667.2|19577.2|19696.8|19606.8|19600|19510|1040
1655639100000|2022-06-19 11:45:00|19667.4|19577.4|19690.2|19600.2|19697.2|19607.2|19620.6|19530.6|998
1655639400000|2022-06-19 11:50:00|19690.3|19600.3|19722.7|19632.7|19726.1|19636.1|19686.2|19596.2|908
1655639700000|2022-06-19 11:55:00|19722.4|19632.4|19718.2|19628.2|19751.2|19661.2|19700|19610|885
1655640000000|2022-06-19 12:00:00|19718.3|19628.3|19678.7|19588.7|19777.3|19687.3|19668.1|19578.1|950
1655640300000|2022-06-19 12:05:00|19678.8|19588.8|19789.3|19699.3|19799.9|19709.9|19672.3|19582.3|987
1655640600000|2022-06-19 12:10:00|19789.1|19699.1|19794.7|19704.7|19814.2|19724.2|19767.7|19677.7|973
1655640900000|2022-06-19 12:15:00|19794.5|19704.5|19888.4|19798.4|19946.7|19856.7|19774.5|19684.5|1046
1655641200000|2022-06-19 12:20:00|19887.6|19797.6|19713.4|19623.4|19900.8|19810.8|19702.6|19612.6|1036
1655641500000|2022-06-19 12:25:00|19714|19624|19437.2|19347.2|19714.1|19624.1|19366|19276|1055
1655641800000|2022-06-19 12:30:00|19438.6|19348.6|19529.4|19439.4|19540.6|19450.6|19352.7|19262.7|1147
1655642100000|2022-06-19 12:35:00|19529.2|19439.2|19514.8|19424.8|19565.1|19475.1|19494.5|19404.5|1009
1655642400000|2022-06-19 12:40:00|19510.6|19420.6|19410.8|19320.8|19513|19423|19406.1|19316.1|954
1655642700000|2022-06-19 12:45:00|19410.9|19320.9|19444|19354|19499.5|19409.5|19388.3|19298.3|1049
1655643000000|2022-06-19 12:50:00|19446|19356|19342|19252|19495|19405|19324.8|19234.8|1034
1655643300000|2022-06-19 12:55:00|19341|19251|19374|19284|19432.1|19342.1|19309.9|19219.9|1028
1655643600000|2022-06-19 13:00:00|19373.7|19283.7|19416.9|19326.9|19444|19354|19364.9|19274.9|955
1655643900000|2022-06-19 13:05:00|19416.6|19326.6|19449.7|19359.7|19465.5|19375.5|19406.2|19316.2|870
1655644200000|2022-06-19 13:10:00|19449.6|19359.6|19390.8|19300.8|19452.6|19362.6|19375.2|19285.2|936
1655644500000|2022-06-19 13:15:00|19391|19301|19495.4|19405.4|19572.2|19482.2|19384|19294|957
1655644800000|2022-06-19 13:20:00|19495|19405|19516.7|19426.7|19547.2|19457.2|19485.9|19395.9|954
1655645100000|2022-06-19 13:25:00|19517|19427|19546.9|19456.9|19555.1|19465.1|19512.3|19422.3|834
1655645400000|2022-06-19 13:30:00|19546|19456|19491.5|19401.5|19613.1|19523.1|19484.4|19394.4|997
1655645700000|2022-06-19 13:35:00|19491.1|19401.1|19519.6|19429.6|19559.8|19469.8|19483.6|19393.6|915
1655646000000|2022-06-19 13:40:00|19518|19428|19475.5|19385.5|19540.5|19450.5|19470.1|19380.1|874
1655646300000|2022-06-19 13:45:00|19474.9|19384.9|19462.2|19372.2|19491.4|19401.4|19412.8|19322.8|934
1655646600000|2022-06-19 13:50:00|19462|19372|19389.6|19299.6|19469.3|19379.3|19387.5|19297.5|929
1655646900000|2022-06-19 13:55:00|19389.7|19299.7|19226.4|19136.4|19412.9|19322.9|19187.2|19097.2|1032
1655647200000|2022-06-19 14:00:00|19225.9|19135.9|19281.5|19191.5|19331.3|19241.3|19204.7|19114.7|1047
1655647500000|2022-06-19 14:05:00|19281.4|19191.4|19328.4|19238.4|19366.1|19276.1|19281.4|19191.4|1049
1655647800000|2022-06-19 14:10:00|19328.1|19238.1|19232.9|19142.9|19346|19256|19231.4|19141.4|919
1655648100000|2022-06-19 14:15:00|19239.6|19149.6|19314.3|19224.3|19314.3|19224.3|19188.2|19098.2|951
1655648400000|2022-06-19 14:20:00|19312.4|19222.4|19309.6|19219.6|19342.8|19252.8|19304|19214|851
1655648700000|2022-06-19 14:25:00|19308.6|19218.6|19397.2|19307.2|19418.8|19328.8|19308.6|19218.6|928
1655649000000|2022-06-19 14:30:00|19394.5|19304.5|19431.6|19341.6|19475.4|19385.4|19391|19301|972
1655649300000|2022-06-19 14:35:00|19430.7|19340.7|19435.5|19345.5|19462.2|19372.2|19406.4|19316.4|905
1655649600000|2022-06-19 14:40:00|19435.3|19345.3|19442.1|19352.1|19452.6|19362.6|19400.8|19310.8|897
1655649900000|2022-06-19 14:45:00|19442|19352|19462.2|19372.2|19529.7|19439.7|19427.2|19337.2|962
1655650200000|2022-06-19 14:50:00|19462.1|19372.1|19463.8|19373.8|19500.7|19410.7|19445.6|19355.6|834
1655650500000|2022-06-19 14:55:00|19463.2|19373.2|19497.4|19407.4|19532.5|19442.5|19459.9|19369.9|866
1655650800000|2022-06-19 15:00:00|19498.1|19408.1|19508.2|19418.2|19557.1|19467.1|19493.9|19403.9|965
1655651100000|2022-06-19 15:05:00|19508|19418|19431.5|19341.5|19532|19442|19418.6|19328.6|919
1655651400000|2022-06-19 15:10:00|19432.6|19342.6|19400.1|19310.1|19462.6|19372.6|19381|19291|893
1655651700000|2022-06-19 15:15:00|19399.9|19309.9|19389.1|19299.1|19424.7|19334.7|19359.2|19269.2|939
1655652000000|2022-06-19 15:20:00|19390.5|19300.5|19423.7|19333.7|19432.6|19342.6|19366.2|19276.2|841
1655652300000|2022-06-19 15:25:00|19422.3|19332.3|19449.7|19359.7|19468.1|19378.1|19418.2|19328.2|833
1655652600000|2022-06-19 15:30:00|19451.2|19361.2|19791.2|19701.2|19868.1|19778.1|19450.5|19360.5|1052
1655652900000|2022-06-19 15:35:00|19791.4|19701.4|19884.8|19794.8|19932.3|19842.3|19727.4|19637.4|1139
1655653200000|2022-06-19 15:40:00|19884.5|19794.5|19733.4|19643.4|19884.9|19794.9|19694.1|19604.1|1110
1655653500000|2022-06-19 15:45:00|19733.6|19643.6|19832.5|19742.5|19839.5|19749.5|19691.2|19601.2|1101
1655653800000|2022-06-19 15:50:00|19831.4|19741.4|19836.9|19746.9|19944.3|19854.3|19797.2|19707.2|1104
1655654100000|2022-06-19 15:55:00|19838.8|19748.8|19856.6|19766.6|19872.3|19782.3|19755|19665|1110
1655654400000|2022-06-19 16:00:00|19855.6|19765.6|19836.8|19746.8|19889.3|19799.3|19748|19658|1105
1655654700000|2022-06-19 16:05:00|19836.7|19746.7|19724.1|19634.1|19847.9|19757.9|19716.7|19626.7|1085
1655655000000|2022-06-19 16:10:00|19724.3|19634.3|19679.4|19589.4|19754.3|19664.3|19664.9|19574.9|1075
1655655300000|2022-06-19 16:15:00|19678.8|19588.8|19628.9|19538.9|19718.8|19628.8|19621.5|19531.5|1034
1655655600000|2022-06-19 16:20:00|19628.5|19538.5|19615|19525|19686.7|19596.7|19588.4|19498.4|1005
1655655900000|2022-06-19 16:25:00|19615.2|19525.2|19653.2|19563.2|19667.6|19577.6|19614.4|19524.4|942
1655656200000|2022-06-19 16:30:00|19653.3|19563.3|19628.6|19538.6|19671.7|19581.7|19608.9|19518.9|918
1655656500000|2022-06-19 16:35:00|19628.3|19538.3|19602.3|19512.3|19628.8|19538.8|19579.1|19489.1|896
1655656800000|2022-06-19 16:40:00|19602.8|19512.8|19650.6|19560.6|19675|19585|19590.6|19500.6|924
1655657100000|2022-06-19 16:45:00|19650.2|19560.2|19415.7|19325.7|19738.5|19648.5|19414.4|19324.4|1108
1655657400000|2022-06-19 16:50:00|19414.4|19324.4|19527.8|19437.8|19545.3|19455.3|19414.4|19324.4|1015
1655657700000|2022-06-19 16:55:00|19527.4|19437.4|19553.9|19463.9|19562.5|19472.5|19494.5|19404.5|963
1655658000000|2022-06-19 17:00:00|19552.8|19462.8|19598.2|19508.2|19623.8|19533.8|19542.1|19452.1|924
1655658300000|2022-06-19 17:05:00|19595.7|19505.7|19518.1|19428.1|19605.3|19515.3|19499.8|19409.8|959
1655658600000|2022-06-19 17:10:00|19511.3|19421.3|19517.1|19427.1|19537.7|19447.7|19489.8|19399.8|844
1655658900000|2022-06-19 17:15:00|19517.4|19427.4|19486.2|19396.2|19541.9|19451.9|19444.9|19354.9|976
1655659200000|2022-06-19 17:20:00|19486.5|19396.5|19514.8|19424.8|19554.9|19464.9|19475|19385|892
1655659500000|2022-06-19 17:25:00|19515.3|19425.3|19558.1|19468.1|19571.6|19481.6|19513.6|19423.6|798
1655659800000|2022-06-19 17:30:00|19558|19468|19472.4|19382.4|19598.8|19508.8|19457.1|19367.1|930
1655660100000|2022-06-19 17:35:00|19472.9|19382.9|19516.5|19426.5|19525.2|19435.2|19457.9|19367.9|843
1655660400000|2022-06-19 17:40:00|19516.7|19426.7|19540.4|19450.4|19544.4|19454.4|19494.4|19404.4|798
1655660700000|2022-06-19 17:45:00|19540.2|19450.2|19487.2|19397.2|19549|19459|19473|19383|955
1655661000000|2022-06-19 17:50:00|19487.4|19397.4|19470.3|19380.3|19489.7|19399.7|19426.4|19336.4|957
1655661300000|2022-06-19 17:55:00|19470.9|19380.9|19484.7|19394.7|19488.1|19398.1|19443.6|19353.6|880
1655661600000|2022-06-19 18:00:00|19483.2|19393.2|19450.7|19360.7|19498.7|19408.7|19448.6|19358.6|808
1655661900000|2022-06-19 18:05:00|19450.4|19360.4|19569.7|19479.7|19582.8|19492.8|19450.1|19360.1|943
1655662200000|2022-06-19 18:10:00|19570.2|19480.2|19617.9|19527.9|19651.9|19561.9|19541.2|19451.2|991
1655662500000|2022-06-19 18:15:00|19618|19528|19657.8|19567.8|19762.5|19672.5|19596.8|19506.8|1086
1655662800000|2022-06-19 18:20:00|19658.3|19568.3|19656.1|19566.1|19692.8|19602.8|19627.2|19537.2|986
1655663100000|2022-06-19 18:25:00|19656.2|19566.2|19658.8|19568.8|19662.9|19572.9|19603.6|19513.6|891
1655663400000|2022-06-19 18:30:00|19658.1|19568.1|19656.3|19566.3|19685.2|19595.2|19624.6|19534.6|880
1655663700000|2022-06-19 18:35:00|19656.6|19566.6|19637.8|19547.8|19681.7|19591.7|19624.1|19534.1|870
1655664000000|2022-06-19 18:40:00|19639.6|19549.6|19617.6|19527.6|19639.6|19549.6|19596.6|19506.6|836
1655664300000|2022-06-19 18:45:00|19617.7|19527.7|19671|19581|19675.7|19585.7|19592|19502|840
1655664600000|2022-06-19 18:50:00|19672.2|19582.2|19800.2|19710.2|19810.1|19720.1|19653.4|19563.4|959
1655664900000|2022-06-19 18:55:00|19799.4|19709.4|20251|20161|20259|20169|19777.7|19687.7|1147
1655665200000|2022-06-19 19:00:00|20251.7|20161.7|20154.3|20064.3|20348.3|20258.3|20077.3|19987.3|1166
1655665500000|2022-06-19 19:05:00|20152.7|20062.7|19960.8|19870.8|20168|20078|19936.3|19846.3|1133
1655665800000|2022-06-19 19:10:00|19961.2|19871.2|19978.7|19888.7|20063.5|19973.5|19915.5|19825.5|1140
1655666100000|2022-06-19 19:15:00|19978.6|19888.6|19919.6|19829.6|20016.5|19926.5|19898.9|19808.9|1097
1655666400000|2022-06-19 19:20:00|19918.9|19828.9|19959.5|19869.5|19990.4|19900.4|19878.4|19788.4|1092
1655666700000|2022-06-19 19:25:00|19960.3|19870.3|20063.4|19973.4|20104.3|20014.3|19959|19869|1091
1655667000000|2022-06-19 19:30:00|20062.9|19972.9|20192.4|20072.4|20210|20090|20042.3|19922.3|1078
1655667300000|2022-06-19 19:35:00|20192.6|20072.6|20143.2|20023.2|20250.4|20130.4|20142.6|20022.6|1076
1655667600000|2022-06-19 19:40:00|20141.7|20021.7|20242.3|20122.3|20310.5|20190.5|20141.3|20021.3|1080
1655667900000|2022-06-19 19:45:00|20243.3|20123.3|20242|20122|20337.9|20217.9|20188|20068|1109
1655668200000|2022-06-19 19:50:00|20242.2|20122.2|20201.2|20081.2|20284.6|20164.6|20180|20060|1040
1655668500000|2022-06-19 19:55:00|20202.1|20082.1|20164.4|20044.4|20262.6|20142.6|20161.3|20041.3|1003
1655668800000|2022-06-19 20:00:00|20166|20046|20146.3|20026.3|20226.2|20106.2|20102|19982|1075
1655669100000|2022-06-19 20:05:00|20146.2|20026.2|20350.7|20230.7|20350.7|20230.7|20126.1|20006.1|1010
1655669400000|2022-06-19 20:10:00|20356.4|20236.4|20228.3|20108.3|20415.5|20295.5|20223.9|20103.9|1149
1655669700000|2022-06-19 20:15:00|20226.6|20106.6|20230.9|20110.9|20281.8|20161.8|20194.7|20074.7|1095
1655670000000|2022-06-19 20:20:00|20230.8|20110.8|20283.8|20163.8|20291.4|20171.4|20196.9|20076.9|1050
1655670300000|2022-06-19 20:25:00|20284.7|20164.7|20384.1|20264.1|20385.9|20265.9|20269.2|20149.2|1073
1655670600000|2022-06-19 20:30:00|20384|20264|20637.3|20517.3|20741.4|20621.4|20370.8|20250.8|1163
1655670900000|2022-06-19 20:35:00|20638.1|20518.1|20502.1|20382.1|20726.1|20606.1|20501.9|20381.9|1149
1655671200000|2022-06-19 20:40:00|20498.9|20378.9|20532.2|20412.2|20567.7|20447.7|20461.5|20341.5|1087
1655671500000|2022-06-19 20:45:00|20534.2|20414.2|20635.5|20515.5|20710.1|20590.1|20507.6|20387.6|1122
1655671800000|2022-06-19 20:50:00|20638.3|20518.3|20520.8|20400.8|20700.2|20580.2|20514.2|20394.2|1100
1655672100000|2022-06-19 20:55:00|20520.7|20400.7|20673.8|20553.8|20678|20558|20508.2|20388.2|1033
1655672400000|2022-06-19 21:00:00|20677.7|20557.7|20535.9|20445.9|20697.2|20577.2|20535.8|20425|1018
1655672700000|2022-06-19 21:05:00|20540.9|20450.9|20455|20365|20601.7|20511.7|20407.6|20317.6|1050
1655673000000|2022-06-19 21:10:00|20457.3|20367.3|20444.6|20354.6|20483.9|20393.9|20426.5|20336.5|952
1655673300000|2022-06-19 21:15:00|20444.7|20354.7|20385.7|20295.7|20463|20373|20373.1|20283.1|929
1655673600000|2022-06-19 21:20:00|20383|20293|20426.6|20336.6|20452.7|20362.7|20369.1|20279.1|998
1655673900000|2022-06-19 21:25:00|20426.5|20336.5|20328.2|20238.2|20446.7|20356.7|20324.5|20234.5|929
1655674200000|2022-06-19 21:30:00|20327.5|20237.5|20373|20283|20416.6|20326.6|20323.7|20233.7|931
1655674500000|2022-06-19 21:35:00|20372.9|20282.9|20462.5|20372.5|20497.8|20407.8|20370.9|20280.9|989
1655674800000|2022-06-19 21:40:00|20461.8|20371.8|20423.8|20333.8|20463.5|20373.5|20408.9|20318.9|999
1655675100000|2022-06-19 21:45:00|20423.9|20333.9|20493.8|20403.8|20494.1|20404.1|20423.9|20333.9|942
1655675400000|2022-06-19 21:50:00|20493.4|20403.4|20365.7|20275.7|20503.2|20413.2|20358.2|20268.2|992
1655675700000|2022-06-19 21:55:00|20366|20276|20427.6|20337.6|20445|20355|20361.1|20271.1|1042
1655676000000|2022-06-19 22:00:00|20427.7|20337.7|20413.4|20323.4|20472.4|20382.4|20406|20316|1094
1655676300000|2022-06-19 22:05:00|20414.1|20324.1|20352.3|20262.3|20416.2|20326.2|20338.6|20248.6|1034
1655676600000|2022-06-19 22:10:00|20353.7|20263.7|20558|20468|20558|20468|20346|20256|1099
1655676900000|2022-06-19 22:15:00|20558.9|20468.9|20643.1|20553.1|20699.5|20609.5|20524.4|20434.4|1129
1655677200000|2022-06-19 22:20:00|20643.8|20553.8|20719.3|20629.3|20764.5|20674.5|20621.5|20531.5|1093
1655677500000|2022-06-19 22:25:00|20714.1|20624.1|20705.7|20615.7|20833|20743|20683.7|20593.7|1124
1655677800000|2022-06-19 22:30:00|20704.9|20614.9|20588.8|20498.8|20742.7|20652.7|20573.4|20483.4|1063
1655678100000|2022-06-19 22:35:00|20590.4|20500.4|20577.4|20487.4|20594.6|20504.6|20542.8|20452.8|1026
1655678400000|2022-06-19 22:40:00|20576.7|20486.7|20591.5|20501.5|20602.6|20512.6|20532.9|20442.9|971
1655678700000|2022-06-19 22:45:00|20592.2|20502.2|20617.8|20527.8|20696.8|20606.8|20572.8|20482.8|1006
1655679000000|2022-06-19 22:50:00|20617.7|20527.7|20749|20659|20750.2|20660.2|20617.7|20527.7|1013
1655679300000|2022-06-19 22:55:00|20749.4|20659.4|20719.1|20629.1|20778.5|20688.5|20703.9|20613.9|1028
1655679600000|2022-06-19 23:00:00|20719|20629|20701.7|20611.7|20738.2|20648.2|20685|20595|941
1655679900000|2022-06-19 23:05:00|20700.4|20610.4|20579.2|20489.2|20707.5|20617.5|20576.4|20486.4|951
1655680200000|2022-06-19 23:10:00|20578.5|20488.5|20557.8|20467.8|20597.3|20507.3|20550.4|20460.4|941
1655680500000|2022-06-19 23:15:00|20557.9|20467.9|20511.4|20421.4|20606.4|20516.4|20480.3|20390.3|1056
1655680800000|2022-06-19 23:20:00|20511.6|20421.6|20538.6|20448.6|20552.5|20462.5|20489.9|20399.9|961
1655681100000|2022-06-19 23:25:00|20538.7|20448.7|20491.2|20401.2|20545.9|20455.9|20483|20393|946
1655681400000|2022-06-19 23:30:00|20489.6|20399.6|20537.8|20447.8|20553.4|20463.4|20489.1|20399.1|866
1655681700000|2022-06-19 23:35:00|20538.6|20448.6|20536|20446|20546.6|20456.6|20508.5|20418.5|792
1655682000000|2022-06-19 23:40:00|20535.9|20445.9|20448.2|20358.2|20552|20462|20442.1|20352.1|857
1655682300000|2022-06-19 23:45:00|20448.7|20358.7|20535|20445|20542.9|20452.9|20448.5|20358.5|878
1655682600000|2022-06-19 23:50:00|20535.3|20445.3|20579.5|20489.5|20581.5|20491.5|20509.9|20419.9|957
1655682900000|2022-06-19 23:55:00|20579.4|20489.4|20598.7|20508.7|20639.1|20549.1|20561.9|20471.9|937
1655683200000|2022-06-20 00:00:00|20596.8|20506.8|20606.6|20516.6|20674.2|20584.2|20538.8|20448.8|1005
1655683500000|2022-06-20 00:05:00|20606|20516|20492.2|20402.2|20631.7|20541.7|20479.6|20389.6|1023
1655683800000|2022-06-20 00:10:00|20491.2|20401.2|20347.3|20257.3|20495.4|20405.4|20329.1|20239.1|1091
1655684100000|2022-06-20 00:15:00|20348.5|20258.5|20416.3|20326.3|20421.4|20331.4|20303.3|20213.3|1096
1655684400000|2022-06-20 00:20:00|20417.1|20327.1|20398.3|20308.3|20431.4|20341.4|20370|20280|1027
1655684700000|2022-06-20 00:25:00|20398.9|20308.9|20363|20273|20430.4|20340.4|20345|20255|947
1655685000000|2022-06-20 00:30:00|20362.9|20272.9|20265|20175|20389.5|20299.5|20229.4|20139.4|1070
1655685300000|2022-06-20 00:35:00|20266.7|20176.7|20277.1|20187.1|20286|20196|20208|20118|1059
1655685600000|2022-06-20 00:40:00|20277.2|20187.2|20228.4|20138.4|20284.9|20194.9|20222.3|20132.3|972
1655685900000|2022-06-20 00:45:00|20227.8|20137.8|20204.2|20114.2|20279.8|20189.8|20182.6|20092.6|962
1655686200000|2022-06-20 00:50:00|20204.4|20114.4|20168.4|20078.4|20214|20124|20096.3|20006.3|1027
1655686500000|2022-06-20 00:55:00|20168.1|20078.1|20089.4|19999.4|20199.4|20109.4|20084|19994|999
1655686800000|2022-06-20 01:00:00|20089.3|19999.3|20152.3|20062.3|20182.4|20092.4|20084.7|19994.7|973
1655687100000|2022-06-20 01:05:00|20153.4|20063.4|20106.9|20016.9|20175.2|20085.2|20106.8|20016.8|936
1655687400000|2022-06-20 01:10:00|20102.1|20012.1|19907.3|19817.3|20106.1|20016.1|19900.9|19810.9|1124
1655687700000|2022-06-20 01:15:00|19910.1|19820.1|19834.8|19744.8|19939.3|19849.3|19811.4|19721.4|1127
1655688000000|2022-06-20 01:20:00|19834.4|19744.4|19862.7|19772.7|19890.1|19800.1|19779.8|19689.8|1115
1655688300000|2022-06-20 01:25:00|19862.6|19772.6|19862.9|19772.9|19884|19794|19793.6|19703.6|1092
1655688600000|2022-06-20 01:30:00|19862.5|19772.5|19865.7|19775.7|19881|19791|19815.7|19725.7|1038
1655688900000|2022-06-20 01:35:00|19864.9|19774.9|19795.8|19705.8|19875.4|19785.4|19792.5|19702.5|1062
1655689200000|2022-06-20 01:40:00|19795.9|19705.9|19741.2|19651.2|19805.4|19715.4|19718.7|19628.7|1068
1655689500000|2022-06-20 01:45:00|19740.7|19650.7|19711.3|19621.3|19773.1|19683.1|19709.5|19619.5|1035
1655689800000|2022-06-20 01:50:00|19710.6|19620.6|19784.8|19694.8|19791|19701|19668.3|19578.3|1091
1655690100000|2022-06-20 01:55:00|19785.1|19695.1|19825|19735|19846.3|19756.3|19768.3|19678.3|1086
1655690400000|2022-06-20 02:00:00|19824|19734|19906.8|19816.8|19979.5|19889.5|19817.2|19727.2|1083
1655690700000|2022-06-20 02:05:00|19907.5|19817.5|20108.3|20018.3|20139.3|20049.3|19902.5|19812.5|1127
1655691000000|2022-06-20 02:10:00|20110.1|20020.1|20001.6|19911.6|20115.1|20025.1|19989|19899|1071
1655691300000|2022-06-20 02:15:00|20001.9|19911.9|19929.7|19839.7|20008.9|19918.9|19898.6|19808.6|1102
1655691600000|2022-06-20 02:20:00|19930.6|19840.6|19973.1|19883.1|20022|19932|19930.5|19840.5|994
1655691900000|2022-06-20 02:25:00|19972.9|19882.9|19746.6|19656.6|19976.5|19886.5|19733.7|19643.7|1116
1655692200000|2022-06-20 02:30:00|19746.8|19656.8|19808.5|19718.5|19831.6|19741.6|19706.1|19616.1|1121
1655692500000|2022-06-20 02:35:00|19807.6|19717.6|19841.8|19751.8|19841.9|19751.9|19766.7|19676.7|1090
1655692800000|2022-06-20 02:40:00|19839.8|19749.8|19907.2|19817.2|19916.1|19826.1|19833.5|19743.5|1063
1655693100000|2022-06-20 02:45:00|19907.8|19817.8|19949.4|19859.4|19981.3|19891.3|19882.1|19792.1|1005
1655693400000|2022-06-20 02:50:00|19949.3|19859.3|19946.9|19856.9|19964.5|19874.5|19908.3|19818.3|1036
1655693700000|2022-06-20 02:55:00|19946.3|19856.3|19966|19876|19970.5|19880.5|19912.3|19822.3|1014
1655694000000|2022-06-20 03:00:00|19966.8|19876.8|19894.3|19804.3|20001.6|19911.6|19889.1|19799.1|1087
1655694300000|2022-06-20 03:05:00|19895.5|19805.5|20006.6|19916.6|20062.9|19972.9|19881.3|19791.3|1083
1655694600000|2022-06-20 03:10:00|20005.9|19915.9|19984.7|19894.7|20020.5|19930.5|19975.8|19885.8|974
1655694900000|2022-06-20 03:15:00|19985|19895|19990.8|19900.8|19996.8|19906.8|19928.3|19838.3|977
1655695200000|2022-06-20 03:20:00|19991.2|19901.2|20014.4|19924.4|20061.8|19971.8|19984.2|19894.2|859
1655695500000|2022-06-20 03:25:00|20014.5|19924.5|20089.9|19999.9|20105.6|20015.6|20002.4|19912.4|917
1655695800000|2022-06-20 03:30:00|20090.3|20000.3|20080.1|19990.1|20091.5|20001.5|20055.8|19965.8|874
1655696100000|2022-06-20 03:35:00|20082.7|19992.7|20087.3|19997.3|20106.5|20016.5|20052.5|19962.5|952
1655696400000|2022-06-20 03:40:00|20088.5|19998.5|20165.7|20075.7|20180.6|20090.6|20087.8|19997.8|982
1655696700000|2022-06-20 03:45:00|20166.2|20076.2|20102.5|20012.5|20218.5|20128.5|20098.5|20008.5|1022
1655697000000|2022-06-20 03:50:00|20102.2|20012.2|20034.8|19944.8|20123.5|20033.5|20017.2|19927.2|995
1655697300000|2022-06-20 03:55:00|20036.1|19946.1|20009.3|19919.3|20075.3|19985.3|20008.6|19918.6|927
1655697600000|2022-06-20 04:00:00|20008.5|19918.5|20004.3|19914.3|20014|19924|19981.4|19891.4|802
1655697900000|2022-06-20 04:05:00|20006.8|19916.8|20019.4|19929.4|20039.3|19949.3|19965|19875|926
1655698200000|2022-06-20 04:10:00|20019.3|19929.3|20035.7|19945.7|20062.1|19972.1|20013.7|19923.7|818
1655698500000|2022-06-20 04:15:00|20035.8|19945.8|20109.2|20019.2|20125.3|20035.3|20028|19938|957
1655698800000|2022-06-20 04:20:00|20110.6|20020.6|20129.6|20039.6|20172.2|20082.2|20096.2|20006.2|907
1655699100000|2022-06-20 04:25:00|20129.2|20039.2|20190.5|20100.5|20200.5|20110.5|20128|20038|957
1655699400000|2022-06-20 04:30:00|20188.9|20098.9|20179.6|20089.6|20193|20103|20130|20040|902
1655699700000|2022-06-20 04:35:00|20180.1|20090.1|20116.2|20026.2|20181.4|20091.4|20105.9|20015.9|839
1655700000000|2022-06-20 04:40:00|20115.9|20025.9|20071|19981|20122.4|20032.4|20071|19981|774
1655700300000|2022-06-20 04:45:00|20071.1|19981.1|20032.1|19942.1|20110.1|20020.1|20021.2|19931.2|844
1655700600000|2022-06-20 04:50:00|20033.9|19943.9|19975.4|19885.4|20052.5|19962.5|19972.5|19882.5|802
1655700900000|2022-06-20 04:55:00|19975.2|19885.2|19891.9|19801.9|19980.4|19890.4|19839.3|19749.3|1059
1655701200000|2022-06-20 05:00:00|19887|19797|19888.4|19798.4|19924.1|19834.1|19864.5|19774.5|1017
1655701500000|2022-06-20 05:05:00|19889|19799|19982.4|19892.4|19988.5|19898.5|19877.7|19787.7|930
1655701800000|2022-06-20 05:10:00|19976.8|19886.8|19942.1|19852.1|19995.1|19905.1|19901.3|19811.3|952
1655702100000|2022-06-20 05:15:00|19943.8|19853.8|19842.3|19752.3|19966|19876|19829.5|19739.5|1005
1655702400000|2022-06-20 05:20:00|19842.8|19752.8|19871.1|19781.1|19901.6|19811.6|19839.4|19749.4|962
1655702700000|2022-06-20 05:25:00|19871.2|19781.2|19878.6|19788.6|19883.9|19793.9|19807.2|19717.2|1014
1655703000000|2022-06-20 05:30:00|19879.5|19789.5|19913.1|19823.1|19917.1|19827.1|19815.4|19725.4|1059
1655703300000|2022-06-20 05:35:00|19917.5|19827.5|19949.8|19859.8|19961.7|19871.7|19897.8|19807.8|1005
1655703600000|2022-06-20 05:40:00|19947.4|19857.4|19942.8|19852.8|19980|19890|19926.3|19836.3|935
1655703900000|2022-06-20 05:45:00|19943.5|19853.5|19945.1|19855.1|19972.9|19882.9|19904.4|19814.4|902
1655704200000|2022-06-20 05:50:00|19945.4|19855.4|20082|19992|20111.3|20021.3|19940.5|19850.5|1059
1655704500000|2022-06-20 05:55:00|20082.2|19992.2|20130.7|20040.7|20137.8|20047.8|20045.2|19955.2|1034
1655704800000|2022-06-20 06:00:00|20131.1|20041.1|20094.9|20004.9|20144.6|20054.6|20093.8|20003.8|933
1655705100000|2022-06-20 06:05:00|20091.8|20001.8|20118.2|20028.2|20125.9|20035.9|20071.1|19981.1|935
1655705400000|2022-06-20 06:10:00|20118.3|20028.3|20183.7|20093.7|20183.8|20093.8|20106.4|20016.4|964
1655705700000|2022-06-20 06:15:00|20183.8|20093.8|20087|19997|20269.8|20179.8|20072.9|19982.9|1068
1655706000000|2022-06-20 06:20:00|20084.4|19994.4|19995.3|19905.3|20098.2|20008.2|19989.8|19899.8|1050
1655706300000|2022-06-20 06:25:00|19996|19906|19997.5|19907.5|20040.1|19950.1|19993.9|19903.9|963
1655706600000|2022-06-20 06:30:00|19997.4|19907.4|20046.8|19956.8|20052.6|19962.6|19954.5|19864.5|957
1655706900000|2022-06-20 06:35:00|20046.1|19956.1|20058.1|19968.1|20085.7|19995.7|20034.5|19944.5|950
1655707200000|2022-06-20 06:40:00|20058.2|19968.2|20097.9|20007.9|20114.3|20024.3|20053.5|19963.5|983
1655707500000|2022-06-20 06:45:00|20097.4|20007.4|20114.5|20024.5|20148|20058|20096.4|20006.4|951
1655707800000|2022-06-20 06:50:00|20114.6|20024.6|20154.1|20064.1|20172.5|20082.5|20091.5|20001.5|947
1655708100000|2022-06-20 06:55:00|20153.8|20063.8|20161.5|20071.5|20171.4|20081.4|20125.7|20035.7|921
1655708400000|2022-06-20 07:00:00|20161.6|20071.6|20125.6|20035.6|20181.7|20091.7|20118.9|20028.9|987
1655708700000|2022-06-20 07:05:00|20126.4|20036.4|20053.6|19963.6|20127.9|20037.9|20019.1|19929.1|950
1655709000000|2022-06-20 07:10:00|20052.3|19962.3|20043|19953|20079|19989|20018.4|19928.4|954
1655709300000|2022-06-20 07:15:00|20043.1|19953.1|20010.6|19920.6|20049.4|19959.4|19960.4|19870.4|961
1655709600000|2022-06-20 07:20:00|20010|19920|19988.9|19898.9|20028.3|19938.3|19942.1|19852.1|927
1655709900000|2022-06-20 07:25:00|19988.8|19898.8|19974.4|19884.4|20002.2|19912.2|19955.7|19865.7|972
1655710200000|2022-06-20 07:30:00|19973.8|19883.8|20022.4|19932.4|20034.3|19944.3|19967.3|19877.3|921
1655710500000|2022-06-20 07:35:00|20023|19933|19956.9|19866.9|20029.7|19939.7|19910.6|19820.6|987
1655710800000|2022-06-20 07:40:00|19957|19867|19927.1|19837.1|19973.4|19883.4|19919.4|19829.4|963
1655711100000|2022-06-20 07:45:00|19926.3|19836.3|19968.2|19878.2|19985.4|19895.4|19916.3|19826.3|941
1655711400000|2022-06-20 07:50:00|19967.8|19877.8|19989.7|19899.7|20002|19912|19964.4|19874.4|853
1655711700000|2022-06-20 07:55:00|19991.3|19901.3|20106.6|20016.6|20113.2|20023.2|19985.9|19895.9|978
1655712000000|2022-06-20 08:00:00|20108.4|20018.4|20079.4|19989.4|20134.1|20044.1|20063.3|19973.3|1001
1655712300000|2022-06-20 08:05:00|20079.7|19989.7|20226.4|20136.4|20258.2|20168.2|20053|19963|980
1655712600000|2022-06-20 08:10:00|20226.1|20136.1|20324.1|20234.1|20421.9|20331.9|20202.6|20112.6|1127
1655712900000|2022-06-20 08:15:00|20324.3|20234.3|20452|20362|20497.5|20407.5|20296.5|20206.5|1138
1655713200000|2022-06-20 08:20:00|20452.5|20362.5|20397.2|20307.2|20452.6|20362.6|20375.5|20285.5|1100
1655713500000|2022-06-20 08:25:00|20396.1|20306.1|20477.1|20387.1|20480.6|20390.6|20373.6|20283.6|1059
1655713800000|2022-06-20 08:30:00|20476|20386|20496.4|20406.4|20535.1|20445.1|20412.8|20322.8|1088
1655714100000|2022-06-20 08:35:00|20496.9|20406.9|20557|20467|20610.8|20520.8|20477.1|20387.1|1117
1655714400000|2022-06-20 08:40:00|20556.7|20466.7|20607.4|20517.4|20667.6|20577.6|20549.9|20459.9|1110
1655714700000|2022-06-20 08:45:00|20607.2|20517.2|20505.3|20415.3|20644.2|20554.2|20482.3|20392.3|1115
1655715000000|2022-06-20 08:50:00|20504.1|20414.1|20537.2|20447.2|20560|20470|20496.2|20406.2|1019
1655715300000|2022-06-20 08:55:00|20537|20447|20592.1|20502.1|20607.3|20517.3|20531.8|20441.8|1048
1655715600000|2022-06-20 09:00:00|20591.9|20501.9|20554.7|20464.7|20601.5|20511.5|20530.6|20440.6|1027
1655715900000|2022-06-20 09:05:00|20553.4|20463.4|20587.2|20497.2|20602.6|20512.6|20509.9|20419.9|1063
1655716200000|2022-06-20 09:10:00|20585.1|20495.1|20699.1|20609.1|20736.7|20646.7|20582.3|20492.3|1122
1655716500000|2022-06-20 09:15:00|20699|20609|20635|20545|20711.2|20621.2|20625.9|20535.9|1045
1655716800000|2022-06-20 09:20:00|20636.7|20546.7|20692.4|20602.4|20702.9|20612.9|20617.5|20527.5|1020
1655717100000|2022-06-20 09:25:00|20692.6|20602.6|20780.1|20690.1|20815.2|20725.2|20667|20577|1086
1655717400000|2022-06-20 09:30:00|20779.6|20689.6|20830.8|20740.8|21032.9|20942.9|20778.1|20688.1|1139
1655717700000|2022-06-20 09:35:00|20830.4|20740.4|20722.4|20632.4|20843.9|20753.9|20699.7|20609.7|1109
1655718000000|2022-06-20 09:40:00|20722.2|20632.2|20698.2|20608.2|20740.4|20650.4|20689.3|20599.3|1029
1655718300000|2022-06-20 09:45:00|20698.4|20608.4|20743.9|20653.9|20747.1|20657.1|20644.5|20554.5|1044
1655718600000|2022-06-20 09:50:00|20743.6|20653.6|20680.4|20590.4|20747.2|20657.2|20660.8|20570.8|1027
1655718900000|2022-06-20 09:55:00|20680.3|20590.3|20666|20576|20680.3|20590.3|20609.3|20519.3|1017
1655719200000|2022-06-20 10:00:00|20667.5|20577.5|20644.3|20554.3|20689.9|20599.9|20593.3|20503.3|1032
1655719500000|2022-06-20 10:05:00|20643.1|20553.1|20639.1|20549.1|20675.9|20585.9|20616.1|20526.1|1029
1655719800000|2022-06-20 10:10:00|20640.9|20550.9|20529.9|20439.9|20685.1|20595.1|20529.9|20439.9|1033
1655720100000|2022-06-20 10:15:00|20529.3|20439.3|20550.5|20460.5|20579.8|20489.8|20505|20415|1028
1655720400000|2022-06-20 10:20:00|20550.9|20460.9|20537|20447|20579.3|20489.3|20493.6|20403.6|1024
1655720700000|2022-06-20 10:25:00|20537.8|20447.8|20556.5|20466.5|20582.1|20492.1|20522.5|20432.5|1038
1655721000000|2022-06-20 10:30:00|20558.6|20468.6|20599.8|20509.8|20622.4|20532.4|20533.4|20443.4|979
1655721300000|2022-06-20 10:35:00|20599.7|20509.7|20683.8|20593.8|20687.3|20597.3|20599|20509|1023
1655721600000|2022-06-20 10:40:00|20682.6|20592.6|20811.8|20721.8|20926.7|20836.7|20666|20576|1145
1655721900000|2022-06-20 10:45:00|20811.1|20721.1|20726.7|20636.7|20851.4|20761.4|20711.5|20621.5|1106
1655722200000|2022-06-20 10:50:00|20726.4|20636.4|20959.2|20869.2|20962.5|20872.5|20722.7|20632.7|1116
1655722500000|2022-06-20 10:55:00|20952.2|20862.2|20900.7|20810.7|21008.6|20918.6|20887.3|20797.3|1089
1655722800000|2022-06-20 11:00:00|20900.9|20810.9|20870.8|20780.8|20932.6|20842.6|20844.8|20754.8|1026
1655723100000|2022-06-20 11:05:00|20868.7|20778.7|20806.2|20716.2|20882.1|20792.1|20802.5|20712.5|1062
1655723400000|2022-06-20 11:10:00|20805.8|20715.8|20805.7|20715.7|20829.8|20739.8|20768.4|20678.4|1047
1655723700000|2022-06-20 11:15:00|20805.9|20715.9|20755.5|20665.5|20808.7|20718.7|20747.7|20657.7|992
1655724000000|2022-06-20 11:20:00|20751.3|20661.3|20804.9|20714.9|20804.9|20714.9|20705.7|20615.7|1058
1655724300000|2022-06-20 11:25:00|20804.5|20714.5|20785.2|20695.2|20825.1|20735.1|20767.5|20677.5|973
1655724600000|2022-06-20 11:30:00|20784.3|20694.3|20772.5|20682.5|20811.3|20721.3|20722.9|20632.9|997
1655724900000|2022-06-20 11:35:00|20770.2|20680.2|20875.8|20785.8|20886.7|20796.7|20763.6|20673.6|1019
1655725200000|2022-06-20 11:40:00|20875.2|20785.2|20912.2|20822.2|20930.7|20840.7|20861.6|20771.6|1011
1655725500000|2022-06-20 11:45:00|20912.6|20822.6|20973.4|20883.4|20974.6|20884.6|20833.4|20743.4|1058
1655725800000|2022-06-20 11:50:00|20971.8|20881.8|20879.5|20789.5|20979.9|20889.9|20862.2|20772.2|1049
1655726100000|2022-06-20 11:55:00|20879.2|20789.2|20825.8|20735.8|20899.4|20809.4|20802.3|20712.3|1028
1655726400000|2022-06-20 12:00:00|20825.2|20735.2|20659|20569|20839.4|20749.4|20634.7|20544.7|1108
1655726700000|2022-06-20 12:05:00|20660.1|20570.1|20660.5|20570.5|20686.3|20596.3|20593.7|20503.7|1108
1655727000000|2022-06-20 12:10:00|20659|20569|20672.7|20582.7|20695|20605|20657.2|20567.2|1062
1655727300000|2022-06-20 12:15:00|20672.6|20582.6|20637|20547|20683.6|20593.6|20588.2|20498.2|1085
1655727600000|2022-06-20 12:20:00|20637.5|20547.5|20704|20614|20704.5|20614.5|20630.6|20540.6|1007
1655727900000|2022-06-20 12:25:00|20703.6|20613.6|20514.1|20424.1|20725.8|20635.8|20500.7|20410.7|1081
1655728200000|2022-06-20 12:30:00|20513|20423|20424.2|20334.2|20576.5|20486.5|20404.4|20314.4|1088
1655728500000|2022-06-20 12:35:00|20424.6|20334.6|20421.9|20331.9|20485.4|20395.4|20401|20311|1038
1655728800000|2022-06-20 12:40:00|20422.3|20332.3|20475.3|20385.3|20479.3|20389.3|20391.4|20301.4|1009
1655729100000|2022-06-20 12:45:00|20474.7|20384.7|20560.4|20470.4|20563.4|20473.4|20464|20374|996
1655729400000|2022-06-20 12:50:00|20548.2|20458.2|20531.7|20441.7|20574.5|20484.5|20522|20432|1020
1655729700000|2022-06-20 12:55:00|20532|20442|20582|20492|20612.5|20522.5|20529.9|20439.9|961
1655730000000|2022-06-20 13:00:00|20581.3|20491.3|20517.4|20427.4|20596.1|20506.1|20478.5|20388.5|997
1655730300000|2022-06-20 13:05:00|20518.4|20428.4|20516.8|20426.8|20537|20447|20480.8|20390.8|951
1655730600000|2022-06-20 13:10:00|20519.7|20429.7|20485.1|20395.1|20533.3|20443.3|20447.6|20357.6|955
1655730900000|2022-06-20 13:15:00|20485.4|20395.4|20523|20433|20543.8|20453.8|20464.6|20374.6|936
1655731200000|2022-06-20 13:20:00|20523.1|20433.1|20540.2|20450.2|20549.3|20459.3|20483.7|20393.7|923
1655731500000|2022-06-20 13:25:00|20540.5|20450.5|20655.8|20565.8|20712.9|20622.9|20537.9|20447.9|1102
1655731800000|2022-06-20 13:30:00|20655.7|20565.7|20620.3|20530.3|20710.9|20620.9|20619|20529|1039
1655732100000|2022-06-20 13:35:00|20622.1|20532.1|20597.9|20507.9|20622.3|20532.3|20503.6|20413.6|1088
1655732400000|2022-06-20 13:40:00|20599|20509|20591.1|20501.1|20635.1|20545.1|20556.2|20466.2|998
1655732700000|2022-06-20 13:45:00|20592.9|20502.9|20423|20333|20599.6|20509.6|20412.8|20322.8|1115
1655733000000|2022-06-20 13:50:00|20423.1|20333.1|20490.9|20400.9|20545.4|20455.4|20415.7|20325.7|1089
1655733300000|2022-06-20 13:55:00|20488.8|20398.8|20547|20457|20561.9|20471.9|20488.4|20398.4|1017
1655733600000|2022-06-20 14:00:00|20548.3|20458.3|20578.7|20488.7|20623.7|20533.7|20532.8|20442.8|1045
1655733900000|2022-06-20 14:05:00|20577.9|20487.9|20596|20506|20621|20531|20550.4|20460.4|1019
1655734200000|2022-06-20 14:10:00|20595.9|20505.9|20576|20486|20645.3|20555.3|20576|20486|1006
1655734500000|2022-06-20 14:15:00|20576.4|20486.4|20605.7|20515.7|20659.4|20569.4|20548.8|20458.8|1021
1655734800000|2022-06-20 14:20:00|20605.9|20515.9|20667|20577|20679.2|20589.2|20605.9|20515.9|999
1655735100000|2022-06-20 14:25:00|20667.3|20577.3|20665.6|20575.6|20675.3|20585.3|20638|20548|956
1655735400000|2022-06-20 14:30:00|20662.7|20572.7|20785.4|20695.4|20799.9|20709.9|20637|20547|1094
1655735700000|2022-06-20 14:35:00|20785.8|20695.8|20750.8|20660.8|20848.4|20758.4|20733.1|20643.1|1021
1655736000000|2022-06-20 14:40:00|20750.9|20660.9|20765.1|20675.1|20827.2|20737.2|20745.9|20655.9|993
1655736300000|2022-06-20 14:45:00|20764.5|20674.5|20825.4|20735.4|20870.6|20780.6|20761.4|20671.4|1091
1655736600000|2022-06-20 14:50:00|20825.2|20735.2|20875.8|20785.8|20928.5|20838.5|20771.5|20681.5|1080
1655736900000|2022-06-20 14:55:00|20875.5|20785.5|20874|20784|20945.5|20855.5|20866.4|20776.4|1023
1655737200000|2022-06-20 15:00:00|20873.9|20783.9|21002.7|20912.7|21002.7|20912.7|20812.6|20722.6|1107
1655737500000|2022-06-20 15:05:00|21003.9|20913.9|20875.5|20785.5|21082.2|20992.2|20830|20740|1133
1655737800000|2022-06-20 15:10:00|20876.7|20786.7|20731|20641|20886.1|20796.1|20712.1|20622.1|1076
1655738100000|2022-06-20 15:15:00|20730.4|20640.4|20733.3|20643.3|20774|20684|20699.2|20609.2|1056
1655738400000|2022-06-20 15:20:00|20733.4|20643.4|20654.7|20564.7|20757.6|20667.6|20619.9|20529.9|1045
1655738700000|2022-06-20 15:25:00|20656.9|20566.9|20705.4|20615.4|20707.1|20617.1|20615.9|20525.9|1032
1655739000000|2022-06-20 15:30:00|20705.5|20615.5|20696.5|20606.5|20711.6|20621.6|20652.8|20562.8|981
1655739300000|2022-06-20 15:35:00|20695.8|20605.8|20749.4|20659.4|20786.4|20696.4|20692.7|20602.7|982
1655739600000|2022-06-20 15:40:00|20749.3|20659.3|20740.1|20650.1|20810.2|20720.2|20708|20618|1015
1655739900000|2022-06-20 15:45:00|20741.6|20651.6|20807.4|20717.4|20809.4|20719.4|20731.1|20641.1|975
1655740200000|2022-06-20 15:50:00|20806.7|20716.7|20863.1|20773.1|20863.1|20773.1|20791.6|20701.6|995
1655740500000|2022-06-20 15:55:00|20862.4|20772.4|20851.1|20761.1|20880.7|20790.7|20826|20736|946
1655740800000|2022-06-20 16:00:00|20850.8|20760.8|20701.2|20611.2|20855.1|20765.1|20661.9|20571.9|1055
1655741100000|2022-06-20 16:05:00|20701.3|20611.3|20671|20581|20761.8|20671.8|20611.7|20521.7|1044
1655741400000|2022-06-20 16:10:00|20671.2|20581.2|20627.6|20537.6|20716.8|20626.8|20587.6|20497.6|1004
1655741700000|2022-06-20 16:15:00|20627.7|20537.7|20571.2|20481.2|20665.7|20575.7|20565.9|20475.9|1026
1655742000000|2022-06-20 16:20:00|20566.1|20476.1|20536.9|20446.9|20590.2|20500.2|20484.1|20394.1|1064
1655742300000|2022-06-20 16:25:00|20536.7|20446.7|20553.6|20463.6|20565.5|20475.5|20496.5|20406.5|1003
1655742600000|2022-06-20 16:30:00|20553.7|20463.7|20590.1|20500.1|20598.1|20508.1|20539.9|20449.9|1034
1655742900000|2022-06-20 16:35:00|20592.7|20502.7|20575.1|20485.1|20603.3|20513.3|20533.2|20443.2|959
1655743200000|2022-06-20 16:40:00|20572.8|20482.8|20417.7|20327.7|20583.5|20493.5|20417.6|20327.6|971
1655743500000|2022-06-20 16:45:00|20417.8|20327.8|20379.6|20289.6|20472.6|20382.6|20363.5|20273.5|1066
1655743800000|2022-06-20 16:50:00|20379.1|20289.1|20292.2|20202.2|20438.6|20348.6|20284.4|20194.4|1040
1655744100000|2022-06-20 16:55:00|20285.8|20195.8|20318.7|20228.7|20342.9|20252.9|20233.9|20143.9|1092
1655744400000|2022-06-20 17:00:00|20316.1|20226.1|20328.6|20238.6|20344.2|20254.2|20271.7|20181.7|1022
1655744700000|2022-06-20 17:05:00|20326.4|20236.4|20329.3|20239.3|20333.2|20243.2|20168.2|20078.2|1087
1655745000000|2022-06-20 17:10:00|20330.9|20240.9|20350|20260|20405.3|20315.3|20324.4|20234.4|1045
1655745300000|2022-06-20 17:15:00|20350.1|20260.1|20413.4|20323.4|20467.3|20377.3|20339.9|20249.9|1013
1655745600000|2022-06-20 17:20:00|20413.5|20323.5|20379.5|20289.5|20442.9|20352.9|20362|20272|928
1655745900000|2022-06-20 17:25:00|20381.3|20291.3|20305.4|20215.4|20406.5|20316.5|20303.7|20213.7|948
1655746200000|2022-06-20 17:30:00|20306.2|20216.2|20361.6|20271.6|20366.9|20276.9|20282.5|20192.5|938
1655746500000|2022-06-20 17:35:00|20354.7|20264.7|20354.6|20264.6|20372.3|20282.3|20289.8|20199.8|961
1655746800000|2022-06-20 17:40:00|20354.8|20264.8|20366.9|20276.9|20380.2|20290.2|20284.7|20194.7|957
1655747100000|2022-06-20 17:45:00|20367.9|20277.9|20369.7|20279.7|20428.2|20338.2|20349.2|20259.2|1027
1655747400000|2022-06-20 17:50:00|20369.1|20279.1|20129.9|20039.9|20379.3|20289.3|20093.6|20003.6|1030
1655747700000|2022-06-20 17:55:00|20129.6|20039.6|19994.6|19904.6|20145.5|20055.5|19985.1|19895.1|1153
1655748000000|2022-06-20 18:00:00|19992.3|19902.3|19946.5|19856.5|20031.9|19941.9|19885.9|19795.9|1149
1655748300000|2022-06-20 18:05:00|19948.8|19858.8|19927.4|19837.4|19990.8|19900.8|19894.7|19804.7|1121
1655748600000|2022-06-20 18:10:00|19926|19836|19922.3|19832.3|19978.1|19888.1|19860.4|19770.4|1094
1655748900000|2022-06-20 18:15:00|19924.4|19834.4|19958.7|19868.7|19960.5|19870.5|19890.7|19800.7|1077
1655749200000|2022-06-20 18:20:00|19958.5|19868.5|20034.7|19944.7|20129.6|20039.6|19958.5|19868.5|1128
1655749500000|2022-06-20 18:25:00|20035.1|19945.1|20044.5|19954.5|20102.1|20012.1|20031.8|19941.8|1043
1655749800000|2022-06-20 18:30:00|20044.3|19954.3|20006.7|19916.7|20075.5|19985.5|19979.6|19889.6|1072
1655750100000|2022-06-20 18:35:00|20007.6|19917.6|20061.1|19971.1|20063.1|19973.1|19993.2|19903.2|1016
1655750400000|2022-06-20 18:40:00|20061.2|19971.2|20041.7|19951.7|20107.3|20017.3|20036.5|19946.5|933
1655750700000|2022-06-20 18:45:00|20041.5|19951.5|20013.3|19923.3|20058.9|19968.9|19996.6|19906.6|973
1655751000000|2022-06-20 18:50:00|20012.7|19922.7|20040.2|19950.2|20056.9|19966.9|19999.9|19909.9|932
1655751300000|2022-06-20 18:55:00|20040.8|19950.8|20062.5|19972.5|20085.7|19995.7|20017.1|19927.1|850
1655751600000|2022-06-20 19:00:00|20062.9|19972.9|20040.9|19950.9|20076.2|19986.2|20035.1|19945.1|825
1655751900000|2022-06-20 19:05:00|20039.2|19949.2|19956.7|19866.7|20040.3|19950.3|19910.1|19820.1|1003
1655752200000|2022-06-20 19:10:00|19955.8|19865.8|20063.5|19973.5|20063.9|19973.9|19938.2|19848.2|1080
1655752500000|2022-06-20 19:15:00|20063.6|19973.6|20092.2|20002.2|20170.9|20080.9|20029|19939|1021
1655752800000|2022-06-20 19:20:00|20092.3|20002.3|20066.8|19976.8|20168.4|20078.4|20065.4|19975.4|1055
1655753100000|2022-06-20 19:25:00|20066.7|19976.7|20046.5|19956.5|20086.3|19996.3|20016.1|19926.1|1048
1655753400000|2022-06-20 19:30:00|20048.2|19958.2|20016.5|19926.5|20061|19971|19996.6|19906.6|918
1655753700000|2022-06-20 19:35:00|20016.2|19926.2|20106.2|20016.2|20108.2|20018.2|19973.8|19883.8|968
1655754000000|2022-06-20 19:40:00|20107|20017|20120.5|20030.5|20134.9|20044.9|20077.9|19987.9|936
1655754300000|2022-06-20 19:45:00|20124.5|20034.5|20177.8|20087.8|20209.2|20119.2|20124.5|20034.5|1057
1655754600000|2022-06-20 19:50:00|20189.4|20099.4|20157.2|20067.2|20194.2|20104.2|20152.4|20062.4|969
1655754900000|2022-06-20 19:55:00|20157.1|20067.1|20100.6|20010.6|20178.1|20088.1|20100.3|20010.3|871
1655755200000|2022-06-20 20:00:00|20099.9|20009.9|20093.2|20003.2|20136.8|20046.8|20032.8|19942.8|999
1655755500000|2022-06-20 20:05:00|20093.1|20003.1|20141.4|20051.4|20190.4|20100.4|20075.5|19985.5|981
1655755800000|2022-06-20 20:10:00|20141.8|20051.8|20205.1|20115.1|20224.5|20134.5|20134.2|20044.2|962
1655756100000|2022-06-20 20:15:00|20206.4|20116.4|20237.8|20147.8|20282.7|20192.7|20169.9|20079.9|1026
1655756400000|2022-06-20 20:20:00|20242.7|20152.7|20226.9|20136.9|20279.7|20189.7|20226.6|20136.6|943
1655756700000|2022-06-20 20:25:00|20226.1|20136.1|20263.6|20173.6|20275|20185|20202.4|20112.4|982
1655757000000|2022-06-20 20:30:00|20263.7|20173.7|20284.1|20194.1|20308|20218|20239.8|20149.8|828
1655757300000|2022-06-20 20:35:00|20281.3|20191.3|20361.8|20271.8|20389.5|20299.5|20259.4|20169.4|1009
1655757600000|2022-06-20 20:40:00|20362.3|20272.3|20370.9|20280.9|20374.4|20284.4|20327.7|20237.7|919
1655757900000|2022-06-20 20:45:00|20371.6|20281.6|20323.8|20233.8|20386.3|20296.3|20278.5|20188.5|967
1655758200000|2022-06-20 20:50:00|20316.5|20226.5|20515.2|20425.2|20545.7|20455.7|20304.8|20214.8|1005
1655758500000|2022-06-20 20:55:00|20511.6|20421.6|20477.4|20387.4|20535.8|20445.8|20464|20374|1015
1655758800000|2022-06-20 21:00:00|20477.3|20387.3|20563.7|20473.7|20563.8|20473.8|20458.7|20368.7|958
1655759100000|2022-06-20 21:05:00|20561.5|20471.5|20509.4|20419.4|20562.4|20472.4|20477.9|20387.9|950
1655759400000|2022-06-20 21:10:00|20509.7|20419.7|20524.8|20434.8|20539.5|20449.5|20481.6|20391.6|893
1655759700000|2022-06-20 21:15:00|20524.4|20434.4|20527.6|20437.6|20546.1|20456.1|20498.7|20408.7|783
1655760000000|2022-06-20 21:20:00|20527.2|20437.2|20617.6|20527.6|20619.9|20529.9|20524|20434|868
1655760300000|2022-06-20 21:25:00|20617.3|20527.3|20635|20545|20661.3|20571.3|20574.3|20484.3|895
1655760600000|2022-06-20 21:30:00|20633.3|20543.3|20496.3|20406.3|20635.3|20545.3|20490.8|20400.8|901
1655760900000|2022-06-20 21:35:00|20495.9|20405.9|20494.8|20404.8|20520.3|20430.3|20473.7|20383.7|967
1655761200000|2022-06-20 21:40:00|20495.6|20405.6|20502.4|20412.4|20538.9|20448.9|20494|20404|914
1655761500000|2022-06-20 21:45:00|20502.6|20412.6|20395.6|20305.6|20520.5|20430.5|20395|20305|990
1655761800000|2022-06-20 21:50:00|20395.5|20305.5|20404.6|20314.6|20417.1|20327.1|20347|20257|982
1655762100000|2022-06-20 21:55:00|20404.5|20314.5|20436.4|20346.4|20482.4|20392.4|20402.4|20312.4|954
1655762400000|2022-06-20 22:00:00|20436.7|20346.7|20412.3|20322.3|20456.7|20366.7|20392.8|20302.8|1055
1655762700000|2022-06-20 22:05:00|20412.2|20322.2|20344.2|20254.2|20414.7|20324.7|20342.7|20252.7|991
1655763000000|2022-06-20 22:10:00|20346|20256|20342|20252|20392|20302|20340.6|20250.6|1016
1655763300000|2022-06-20 22:15:00|20341.7|20251.7|20322.1|20232.1|20374.4|20284.4|20293.1|20203.1|1010
1655763600000|2022-06-20 22:20:00|20324|20234|20290.4|20200.4|20366|20276|20288.4|20198.4|1037
1655763900000|2022-06-20 22:25:00|20289.4|20199.4|20392.4|20302.4|20392.4|20302.4|20288.9|20198.9|1019
1655764200000|2022-06-20 22:30:00|20392.9|20302.9|20426.1|20336.1|20449.3|20359.3|20391.3|20301.3|981
1655764500000|2022-06-20 22:35:00|20424.4|20334.4|20419.1|20329.1|20456|20366|20392.4|20302.4|952
1655764800000|2022-06-20 22:40:00|20419.2|20329.2|20499.1|20409.1|20503.3|20413.3|20398.5|20308.5|987
1655765100000|2022-06-20 22:45:00|20499.3|20409.3|20567.7|20477.7|20586|20496|20462.9|20372.9|1075
1655765400000|2022-06-20 22:50:00|20568.5|20478.5|20529|20439|20600.6|20510.6|20520.4|20430.4|928
1655765700000|2022-06-20 22:55:00|20528.2|20438.2|20519|20429|20547.4|20457.4|20509.6|20419.6|931
1655766000000|2022-06-20 23:00:00|20515|20425|20550.2|20460.2|20550.2|20460.2|20492.5|20402.5|917
1655766300000|2022-06-20 23:05:00|20550.3|20460.3|20539.6|20449.6|20554.5|20464.5|20507.4|20417.4|870
1655766600000|2022-06-20 23:10:00|20539.4|20449.4|20474.5|20384.5|20539.9|20449.9|20421.2|20331.2|997
1655766900000|2022-06-20 23:15:00|20473.4|20383.4|20430.2|20340.2|20475.8|20385.8|20407.1|20317.1|964
1655767200000|2022-06-20 23:20:00|20430.3|20340.3|20497.1|20407.1|20501.7|20411.7|20421|20331|930
1655767500000|2022-06-20 23:25:00|20499.2|20409.2|20516.7|20426.7|20517.8|20427.8|20428.2|20338.2|953
1655767800000|2022-06-20 23:30:00|20516.5|20426.5|20730|20640|20736.3|20646.3|20516.5|20426.5|1094
1655768100000|2022-06-20 23:35:00|20730.5|20640.5|20788.1|20698.1|20791.3|20701.3|20659.3|20569.3|1093
1655768400000|2022-06-20 23:40:00|20787.9|20697.9|20724.5|20634.5|20802.6|20712.6|20675.3|20585.3|1089
1655768700000|2022-06-20 23:45:00|20723.3|20633.3|20711|20621|20747.2|20657.2|20666.5|20576.5|1098
1655769000000|2022-06-20 23:50:00|20710.6|20620.6|20681.9|20591.9|20710.6|20620.6|20664.7|20574.7|997
1655769300000|2022-06-20 23:55:00|20681.2|20591.2|20604.2|20514.2|20685.5|20595.5|20598.6|20508.6|1003
1655769600000|2022-06-21 00:00:00|20603|20513|20578.5|20488.5|20643.4|20553.4|20563.4|20473.4|1073
1655769900000|2022-06-21 00:05:00|20578.3|20488.3|20644.2|20554.2|20652|20562|20571.6|20481.6|1084
1655770200000|2022-06-21 00:10:00|20642.7|20552.7|20626.1|20536.1|20667.6|20577.6|20603.4|20513.4|1032
1655770500000|2022-06-21 00:15:00|20626.2|20536.2|20546.7|20456.7|20678.3|20588.3|20531.5|20441.5|1015
1655770800000|2022-06-21 00:20:00|20545.4|20455.4|20551.3|20461.3|20563.3|20473.3|20492.1|20402.1|1021
1655771100000|2022-06-21 00:25:00|20545.5|20455.5|20555.5|20465.5|20575.3|20485.3|20529.9|20439.9|950
1655771400000|2022-06-21 00:30:00|20555.4|20465.4|20471.9|20381.9|20567.6|20477.6|20433.1|20343.1|986
1655771700000|2022-06-21 00:35:00|20472.5|20382.5|20492.7|20402.7|20515|20425|20455.7|20365.7|955
1655772000000|2022-06-21 00:40:00|20493.1|20403.1|20476.5|20386.5|20528.5|20438.5|20475.1|20385.1|912
1655772300000|2022-06-21 00:45:00|20476.4|20386.4|20632.9|20542.9|20632.9|20542.9|20475.6|20385.6|1014
1655772600000|2022-06-21 00:50:00|20632.6|20542.6|20633.7|20543.7|20720.2|20630.2|20624.1|20534.1|1077
1655772900000|2022-06-21 00:55:00|20632.5|20542.5|20695.8|20605.8|20707|20617|20627.7|20537.7|1033
1655773200000|2022-06-21 01:00:00|20696.2|20606.2|20670.4|20580.4|20781|20691|20635.3|20545.3|1083
1655773500000|2022-06-21 01:05:00|20670.7|20580.7|20676.5|20586.5|20684.1|20594.1|20643.8|20553.8|1000
1655773800000|2022-06-21 01:10:00|20675|20585|20747.7|20657.7|20805.9|20715.9|20669.8|20579.8|1072
1655774100000|2022-06-21 01:15:00|20747.8|20657.8|20696.6|20606.6|20798.7|20708.7|20686.7|20596.7|1069
1655774400000|2022-06-21 01:20:00|20699.6|20609.6|20727|20637|20728.9|20638.9|20664.9|20574.9|1009
1655774700000|2022-06-21 01:25:00|20725.9|20635.9|20599.2|20509.2|20729.9|20639.9|20594.6|20504.6|1001
1655775000000|2022-06-21 01:30:00|20602.2|20512.2|20582.5|20492.5|20616.9|20526.9|20580|20490|951
1655775300000|2022-06-21 01:35:00|20581.9|20491.9|20580|20490|20599.1|20509.1|20538.1|20448.1|946
1655775600000|2022-06-21 01:40:00|20588.2|20498.2|20545.8|20455.8|20589.5|20499.5|20540.6|20450.6|968
1655775900000|2022-06-21 01:45:00|20547.4|20457.4|20648.9|20558.9|20659.1|20569.1|20537.8|20447.8|970
1655776200000|2022-06-21 01:50:00|20648.5|20558.5|20666.3|20576.3|20679.6|20589.6|20617.5|20527.5|913
1655776500000|2022-06-21 01:55:00|20666|20576|20698.4|20608.4|20733.2|20643.2|20656.6|20566.6|987
1655776800000|2022-06-21 02:00:00|20698.3|20608.3|20655|20565|20722.9|20632.9|20652.1|20562.1|933
1655777100000|2022-06-21 02:05:00|20654.9|20564.9|20539.7|20449.7|20654.9|20564.9|20509.7|20419.7|1025
1655777400000|2022-06-21 02:10:00|20539.8|20449.8|20525.3|20435.3|20549.7|20459.7|20513.1|20423.1|911
1655777700000|2022-06-21 02:15:00|20525.6|20435.6|20587|20497|20588.3|20498.3|20519.4|20429.4|969
1655778000000|2022-06-21 02:20:00|20585.4|20495.4|20549.1|20459.1|20612.9|20522.9|20490.9|20400.9|943
1655778300000|2022-06-21 02:25:00|20547.4|20457.4|20532.3|20442.3|20569|20479|20507.5|20417.5|1004
1655778600000|2022-06-21 02:30:00|20530.6|20440.6|20552.9|20462.9|20591.3|20501.3|20479.8|20389.8|1070
1655778900000|2022-06-21 02:35:00|20552.6|20462.6|20481.1|20391.1|20562.8|20472.8|20476.5|20386.5|992
1655779200000|2022-06-21 02:40:00|20480.2|20390.2|20429.4|20339.4|20488.6|20398.6|20387|20297|1046
1655779500000|2022-06-21 02:45:00|20429.5|20339.5|20425.2|20335.2|20467.6|20377.6|20416.3|20326.3|978
1655779800000|2022-06-21 02:50:00|20426|20336|20480.2|20390.2|20481|20391|20420.6|20330.6|951
1655780100000|2022-06-21 02:55:00|20480.8|20390.8|20458.2|20368.2|20489.4|20399.4|20450.2|20360.2|935
1655780400000|2022-06-21 03:00:00|20458.3|20368.3|20513.9|20423.9|20528.7|20438.7|20444.3|20354.3|909
1655780700000|2022-06-21 03:05:00|20513.8|20423.8|20474.2|20384.2|20530.3|20440.3|20392.5|20302.5|970
1655781000000|2022-06-21 03:10:00|20474.3|20384.3|20551|20461|20570.2|20480.2|20446.1|20356.1|996
1655781300000|2022-06-21 03:15:00|20550.9|20460.9|20532|20442|20587.3|20497.3|20521.5|20431.5|966
1655781600000|2022-06-21 03:20:00|20531.9|20441.9|20548.3|20458.3|20551.6|20461.6|20500.8|20410.8|912
1655781900000|2022-06-21 03:25:00|20548.6|20458.6|20465.7|20375.7|20556.3|20466.3|20453.5|20363.5|952
1655782200000|2022-06-21 03:30:00|20465.6|20375.6|20479.1|20389.1|20481.8|20391.8|20418.1|20328.1|986
1655782500000|2022-06-21 03:35:00|20479|20389|20501.7|20411.7|20519.3|20429.3|20463.2|20373.2|984
1655782800000|2022-06-21 03:40:00|20502.3|20412.3|20573.6|20483.6|20583|20493|20500.6|20410.6|969
1655783100000|2022-06-21 03:45:00|20574.7|20484.7|20607.8|20517.8|20636.9|20546.9|20555.3|20465.3|983
1655783400000|2022-06-21 03:50:00|20609.5|20519.5|20671.1|20581.1|20673.9|20583.9|20609.5|20519.5|1033
1655783700000|2022-06-21 03:55:00|20673.5|20583.5|20635.6|20545.6|20685.8|20595.8|20616.1|20526.1|999
1655784000000|2022-06-21 04:00:00|20635.7|20545.7|20624.2|20534.2|20640.4|20550.4|20612.3|20522.3|902
1655784300000|2022-06-21 04:05:00|20624.5|20534.5|20646.1|20556.1|20760.6|20670.6|20624.5|20534.5|1038
1655784600000|2022-06-21 04:10:00|20645.6|20555.6|20573.3|20483.3|20656.5|20566.5|20550.2|20460.2|1014
1655784900000|2022-06-21 04:15:00|20573.2|20483.2|20550.6|20460.6|20613.7|20523.7|20544.2|20454.2|983
1655785200000|2022-06-21 04:20:00|20550.3|20460.3|20580|20490|20587.6|20497.6|20541.2|20451.2|944
1655785500000|2022-06-21 04:25:00|20580.1|20490.1|20569.8|20479.8|20589.1|20499.1|20538.4|20448.4|862
1655785800000|2022-06-21 04:30:00|20571.4|20481.4|20517.4|20427.4|20589.3|20499.3|20516.6|20426.6|895
1655786100000|2022-06-21 04:35:00|20517.5|20427.5|20546.1|20456.1|20546.1|20456.1|20505.4|20415.4|841
1655786400000|2022-06-21 04:40:00|20545.8|20455.8|20558.6|20468.6|20567.1|20477.1|20526.1|20436.1|837
1655786700000|2022-06-21 04:45:00|20560.1|20470.1|20652.5|20562.5|20653.2|20563.2|20535.7|20445.7|955
1655787000000|2022-06-21 04:50:00|20650.7|20560.7|20661.4|20571.4|20678.5|20588.5|20629.1|20539.1|962
1655787300000|2022-06-21 04:55:00|20660|20570|20680.3|20590.3|20717.6|20627.6|20652.3|20562.3|947
1655787600000|2022-06-21 05:00:00|20682.1|20592.1|20708.9|20618.9|20729|20639|20682.1|20592.1|1054
1655787900000|2022-06-21 05:05:00|20708.1|20618.1|20671.4|20581.4|20708.5|20618.5|20652.1|20562.1|882
1655788200000|2022-06-21 05:10:00|20673.9|20583.9|20738.6|20648.6|20777.5|20687.5|20659.6|20569.6|913
1655788500000|2022-06-21 05:15:00|20736.1|20646.1|20761.1|20671.1|20763.1|20673.1|20701.7|20611.7|951
1655788800000|2022-06-21 05:20:00|20761.3|20671.3|20821.8|20731.8|20900.4|20810.4|20756.8|20666.8|1080
1655789100000|2022-06-21 05:25:00|20822.1|20732.1|20796.1|20706.1|20837.9|20747.9|20738.7|20648.7|988
1655789400000|2022-06-21 05:30:00|20796.2|20706.2|20844.1|20754.1|20876.1|20786.1|20768.2|20678.2|955
1655789700000|2022-06-21 05:35:00|20844.6|20754.6|20953.2|20863.2|20962.3|20872.3|20817.8|20727.8|1115
1655790000000|2022-06-21 05:40:00|20951.9|20861.9|20922.2|20832.2|21017|20927|20915|20825|1113
1655790300000|2022-06-21 05:45:00|20922.4|20832.4|20995.9|20905.9|21011|20921|20914.9|20824.9|1065
1655790600000|2022-06-21 05:50:00|20998.4|20908.4|20882.1|20792.1|21045.4|20955.4|20880.7|20790.7|1097
1655790900000|2022-06-21 05:55:00|20882.6|20792.6|20921.6|20831.6|20934.6|20844.6|20863.9|20773.9|1048
1655791200000|2022-06-21 06:00:00|20920.9|20830.9|21036.2|20946.2|21039.4|20949.4|20919.1|20829.1|1030
1655791500000|2022-06-21 06:05:00|21036|20946|21137.4|21047.4|21198.9|21108.9|20968.9|20878.9|1136
1655791800000|2022-06-21 06:10:00|21137.2|21047.2|21178.7|21088.7|21190.1|21100.1|21089.7|20999.7|1095
1655792100000|2022-06-21 06:15:00|21178.2|21088.2|21100.2|21010.2|21181|21091|21066.5|20976.5|1097
1655792400000|2022-06-21 06:20:00|21094.8|21004.8|21189.4|21099.4|21190.6|21100.6|21066.8|20976.8|1092
1655792700000|2022-06-21 06:25:00|21190|21100|21112.8|21022.8|21204.9|21114.9|21110.6|21020.6|957
1655793000000|2022-06-21 06:30:00|21112.3|21022.3|21089.8|20999.8|21119.6|21029.6|21075.4|20985.4|464
1655793300000|2022-06-21 06:35:00|21090|21000|21082.6|20992.6|21113.5|21023.5|21075.3|20985.3|412
1655793600000|2022-06-21 06:40:00|21082.8|20992.8|21173.8|21083.8|21193.9|21103.9|21079.7|20989.7|416
1655793900000|2022-06-21 06:45:00|21173.6|21083.6|21163.4|21073.4|21173.8|21083.8|21114.9|21024.9|249
1655794200000|2022-06-21 06:50:00|21164.6|21074.6|21155.5|21065.5|21164.6|21074.6|21113.9|21023.9|217
1655794500000|2022-06-21 06:55:00|21149.9|21059.9|21213.1|21123.1|21214.5|21124.5|21139.6|21049.6|207
1655794800000|2022-06-21 07:00:00|21209.5|21119.5|21119.1|21029.1|21332.8|21242.8|21113.2|21023.2|773
1655795100000|2022-06-21 07:05:00|21123.2|21033.2|21124|21034|21132.4|21042.4|21083.4|20993.4|795
1655795400000|2022-06-21 07:10:00|21121.6|21031.6|21124.4|21034.4|21135.6|21045.6|21106.7|21016.7|693
1655795700000|2022-06-21 07:15:00|21124.8|21034.8|21010.5|20920.5|21139.2|21049.2|20991.9|20901.9|842
1655796000000|2022-06-21 07:20:00|21011.2|20921.2|21095.3|21005.3|21112.1|21022.1|20999.4|20909.4|859
1655796300000|2022-06-21 07:25:00|21096.2|21006.2|21139.3|21049.3|21159.8|21069.8|21089.8|20999.8|926
1655796600000|2022-06-21 07:30:00|21139.6|21049.6|21251.2|21161.2|21254.3|21164.3|21107|21017|954
1655796900000|2022-06-21 07:35:00|21250|21160|21227|21137|21256.6|21166.6|21207.1|21117.1|857
1655797200000|2022-06-21 07:40:00|21226.8|21136.8|21207.4|21117.4|21242.5|21152.5|21203.5|21113.5|684
1655797500000|2022-06-21 07:45:00|21207.5|21117.5|21189.7|21099.7|21213|21123|21183.1|21093.1|630
1655797800000|2022-06-21 07:50:00|21190.2|21100.2|21180.7|21090.7|21222.1|21132.1|21178.4|21088.4|639
1655798100000|2022-06-21 07:55:00|21180.6|21090.6|21150.2|21060.2|21184.3|21094.3|21080.3|20990.3|932
1655798400000|2022-06-21 08:00:00|21150.3|21060.3|21205|21115|21233.7|21143.7|21085.6|20995.6|998
1655798700000|2022-06-21 08:05:00|21206.4|21116.4|21262.9|21172.9|21267.4|21177.4|21186.2|21096.2|1014
1655799000000|2022-06-21 08:10:00|21264.8|21174.8|21212.9|21122.9|21302.3|21212.3|21197.5|21107.5|1018
1655799300000|2022-06-21 08:15:00|21216.9|21126.9|21175.1|21085.1|21269|21179|21138.2|21048.2|1005
1655799600000|2022-06-21 08:20:00|21173.8|21083.8|21244.3|21154.3|21270.4|21180.4|21146.1|21056.1|1034
1655799900000|2022-06-21 08:25:00|21244.8|21154.8|21198.3|21108.3|21256.8|21166.8|21171.8|21081.8|940
1655800200000|2022-06-21 08:30:00|21199.7|21109.7|21300.2|21210.2|21336.7|21246.7|21189|21099|1020
1655800500000|2022-06-21 08:35:00|21297.9|21207.9|21396.2|21306.2|21442.9|21352.9|21290|21200|1088
1655800800000|2022-06-21 08:40:00|21395.9|21305.9|21342.1|21252.1|21412.2|21322.2|21321.1|21231.1|1072
1655801100000|2022-06-21 08:45:00|21342|21252|21290|21200|21364.9|21274.9|21271.2|21181.2|1055
1655801400000|2022-06-21 08:50:00|21289.7|21199.7|21358.7|21268.7|21366.3|21276.3|21276.9|21186.9|1017
1655801700000|2022-06-21 08:55:00|21355.7|21265.7|21379.9|21289.9|21470.5|21380.5|21325.4|21235.4|1069
1655802000000|2022-06-21 09:00:00|21379.3|21289.3|21342.3|21252.3|21436.2|21346.2|21325.4|21235.4|1062
1655802300000|2022-06-21 09:05:00|21342.2|21252.2|21414.9|21324.9|21476.4|21386.4|21340.8|21250.8|1093
1655802600000|2022-06-21 09:10:00|21414.6|21324.6|21354.3|21264.3|21443.7|21353.7|21336|21246|1023
1655802900000|2022-06-21 09:15:00|21354.1|21264.1|21354.3|21264.3|21372.6|21282.6|21327.4|21237.4|1007
1655803200000|2022-06-21 09:20:00|21353.7|21263.7|21302.6|21212.6|21353.7|21263.7|21277.1|21187.1|985
1655803500000|2022-06-21 09:25:00|21302.7|21212.7|21240.5|21150.5|21318.9|21228.9|21217.1|21127.1|1035
1655803800000|2022-06-21 09:30:00|21238.9|21148.9|21283.9|21193.9|21287|21197|21233.1|21143.1|922
1655804100000|2022-06-21 09:35:00|21284.3|21194.3|21236.5|21146.5|21289.4|21199.4|21232.9|21142.9|906
1655804400000|2022-06-21 09:40:00|21235.8|21145.8|21198.6|21108.6|21254.3|21164.3|21198.6|21108.6|916
1655804700000|2022-06-21 09:45:00|21198.8|21108.8|21230.9|21140.9|21262.6|21172.6|21198.8|21108.8|934
1655805000000|2022-06-21 09:50:00|21231.7|21141.7|21219.7|21129.7|21242.6|21152.6|21195.8|21105.8|993
1655805300000|2022-06-21 09:55:00|21220.5|21130.5|21225.5|21135.5|21242.4|21152.4|21198|21108|934
1655805600000|2022-06-21 10:00:00|21225.3|21135.3|21172.3|21082.3|21251|21161|21161.8|21071.8|956
1655805900000|2022-06-21 10:05:00|21172.6|21082.6|21200.9|21110.9|21209.3|21119.3|21153|21063|888
1655806200000|2022-06-21 10:10:00|21200.8|21110.8|21199|21109|21205.6|21115.6|21156.6|21066.6|913
1655806500000|2022-06-21 10:15:00|21199.5|21109.5|21196.2|21106.2|21210|21120|21184.1|21094.1|842
1655806800000|2022-06-21 10:20:00|21196.8|21106.8|21174.8|21084.8|21200|21110|21099.1|21009.1|957
1655807100000|2022-06-21 10:25:00|21175.1|21085.1|21231.7|21141.7|21238.7|21148.7|21162.9|21072.9|967
1655807400000|2022-06-21 10:30:00|21230.9|21140.9|21237.5|21147.5|21257.6|21167.6|21203.5|21113.5|949
1655807700000|2022-06-21 10:35:00|21237.6|21147.6|21281.9|21191.9|21301.5|21211.5|21233.7|21143.7|917
1655808000000|2022-06-21 10:40:00|21282.3|21192.3|21295.3|21205.3|21334.7|21244.7|21276.9|21186.9|962
1655808300000|2022-06-21 10:45:00|21292.1|21202.1|21316.5|21226.5|21327.9|21237.9|21285.1|21195.1|855
1655808600000|2022-06-21 10:50:00|21316.6|21226.6|21298.7|21208.7|21316.7|21226.7|21254.8|21164.8|900
1655808900000|2022-06-21 10:55:00|21298.6|21208.6|21320.9|21230.9|21322.1|21232.1|21285.9|21195.9|871
1655809200000|2022-06-21 11:00:00|21322.3|21232.3|21314.3|21224.3|21349.6|21259.6|21291.3|21201.3|916
1655809500000|2022-06-21 11:05:00|21313.9|21223.9|21250.1|21160.1|21381.7|21291.7|21226.2|21136.2|1035
1655809800000|2022-06-21 11:10:00|21249.6|21159.6|21313.7|21223.7|21353.9|21263.9|21230.3|21140.3|1066
1655810100000|2022-06-21 11:15:00|21313.2|21223.2|21284.1|21194.1|21325.1|21235.1|21251.9|21161.9|1006
1655810400000|2022-06-21 11:20:00|21283.6|21193.6|21227.2|21137.2|21301.7|21211.7|21208.7|21118.7|969
1655810700000|2022-06-21 11:25:00|21227.9|21137.9|21156.1|21066.1|21229.6|21139.6|21152.3|21062.3|1047
1655811000000|2022-06-21 11:30:00|21156.4|21066.4|21153.3|21063.3|21185.3|21095.3|21118.7|21028.7|1012
1655811300000|2022-06-21 11:35:00|21154.5|21064.5|21117.2|21027.2|21154.5|21064.5|21068.6|20978.6|1060
1655811600000|2022-06-21 11:40:00|21117.5|21027.5|21051.6|20961.6|21123.6|21033.6|21049.1|20959.1|1022
1655811900000|2022-06-21 11:45:00|21051.2|20961.2|21062.7|20972.7|21090.2|21000.2|21002.6|20912.6|1068
1655812200000|2022-06-21 11:50:00|21063.9|20973.9|20960.2|20870.2|21072.5|20982.5|20951.5|20861.5|1060
1655812500000|2022-06-21 11:55:00|20956.3|20866.3|20984.4|20894.4|21017.1|20927.1|20942.1|20852.1|1076
1655812800000|2022-06-21 12:00:00|20985.8|20895.8|20961.4|20871.4|21017.8|20927.8|20956.7|20866.7|1033
1655813100000|2022-06-21 12:05:00|20955.9|20865.9|20888.3|20798.3|20960.9|20870.9|20887|20797|1043
1655813400000|2022-06-21 12:10:00|20887.7|20797.7|21011.5|20921.5|21013.4|20923.4|20878.8|20788.8|1073
1655813700000|2022-06-21 12:15:00|21011.3|20921.3|21067.7|20977.7|21108|21018|21010.2|20920.2|1071
1655814000000|2022-06-21 12:20:00|21064.4|20974.4|21000.6|20910.6|21113.3|21023.3|20989.9|20899.9|987
1655814300000|2022-06-21 12:25:00|21001.8|20911.8|20970.2|20880.2|21004.5|20914.5|20915.6|20825.6|1014
1655814600000|2022-06-21 12:30:00|20970.6|20880.6|21081.6|20991.6|21122.2|21032.2|20966.4|20876.4|1039
1655814900000|2022-06-21 12:35:00|21080.7|20990.7|21043.6|20953.6|21120.6|21030.6|21022.9|20932.9|1000
1655815200000|2022-06-21 12:40:00|21041.2|20951.2|21058.2|20968.2|21083.7|20993.7|21027.7|20937.7|943
1655815500000|2022-06-21 12:45:00|21058.1|20968.1|21111.3|21021.3|21113.4|21023.4|21037.8|20947.8|985
1655815800000|2022-06-21 12:50:00|21111.4|21021.4|21157.1|21067.1|21191.3|21101.3|21099.4|21009.4|1013
1655816100000|2022-06-21 12:55:00|21157.6|21067.6|21135.6|21045.6|21157.6|21067.6|21126.8|21036.8|869
1655816400000|2022-06-21 13:00:00|21135.5|21045.5|21090.5|21000.5|21157.7|21067.7|21088.2|20998.2|980
1655816700000|2022-06-21 13:05:00|21091.3|21001.3|21045.3|20955.3|21101.7|21011.7|21029.4|20939.4|955
1655817000000|2022-06-21 13:10:00|21045.2|20955.2|21118.2|21028.2|21118.7|21028.7|21030.5|20940.5|881
1655817300000|2022-06-21 13:15:00|21118.3|21028.3|21170|21080|21199|21109|21043|20953|1034
1655817600000|2022-06-21 13:20:00|21165.7|21075.7|21153.8|21063.8|21210.6|21120.6|21131.4|21041.4|1049
1655817900000|2022-06-21 13:25:00|21153.2|21063.2|21179.8|21089.8|21208.1|21118.1|21141.1|21051.1|1027
1655818200000|2022-06-21 13:30:00|21179.7|21089.7|21383|21293|21383|21293|21148.4|21058.4|1145
1655818500000|2022-06-21 13:35:00|21383.1|21293.1|21405.8|21315.8|21441.4|21351.4|21339.6|21249.6|1126
1655818800000|2022-06-21 13:40:00|21406.3|21316.3|21557.4|21467.4|21607.4|21517.4|21376|21286|1157
1655819100000|2022-06-21 13:45:00|21558.3|21468.3|21526.2|21436.2|21620.5|21530.5|21485.5|21395.5|1154
1655819400000|2022-06-21 13:50:00|21530.3|21440.3|21563.4|21473.4|21578.3|21488.3|21457|21367|1135
1655819700000|2022-06-21 13:55:00|21563.2|21473.2|21639.8|21549.8|21675|21585|21534.2|21444.2|1139
1655820000000|2022-06-21 14:00:00|21644|21554|21599.5|21509.5|21694.5|21604.5|21580.4|21490.4|1130
1655820300000|2022-06-21 14:05:00|21598.2|21508.2|21476.4|21386.4|21633.8|21543.8|21475|21385|1064
1655820600000|2022-06-21 14:10:00|21475.8|21385.8|21532.7|21442.7|21573.4|21483.4|21463.3|21373.3|1049
1655820900000|2022-06-21 14:15:00|21534.3|21444.3|21547|21457|21587.1|21497.1|21480|21390|1008
1655821200000|2022-06-21 14:20:00|21548.4|21458.4|21545.6|21455.6|21566.8|21476.8|21527.5|21437.5|974
1655821500000|2022-06-21 14:25:00|21546.3|21456.3|21552.4|21462.4|21562.4|21472.4|21517.5|21427.5|933
1655821800000|2022-06-21 14:30:00|21551.5|21461.5|21621.6|21531.6|21665|21575|21550.8|21460.8|1007
1655822100000|2022-06-21 14:35:00|21626.4|21536.4|21648.8|21558.8|21653.8|21563.8|21586.4|21496.4|1016
1655822400000|2022-06-21 14:40:00|21648.1|21558.1|21602.1|21512.1|21680.3|21590.3|21601.8|21511.8|976
1655822700000|2022-06-21 14:45:00|21602.9|21512.9|21651.4|21561.4|21738.4|21648.4|21573.5|21483.5|1089
1655823000000|2022-06-21 14:50:00|21659.7|21569.7|21612.9|21522.9|21739.6|21649.6|21603.6|21513.6|1056
1655823300000|2022-06-21 14:55:00|21613.2|21523.2|21627.6|21537.6|21648.4|21558.4|21586.4|21496.4|1027
1655823600000|2022-06-21 15:00:00|21626.8|21536.8|21581.2|21491.2|21634.8|21544.8|21550.9|21460.9|988
1655823900000|2022-06-21 15:05:00|21581.1|21491.1|21546.6|21456.6|21586.8|21496.8|21534.3|21444.3|1016
1655824200000|2022-06-21 15:10:00|21546.3|21456.3|21551.3|21461.3|21563.9|21473.9|21514.2|21424.2|1017
1655824500000|2022-06-21 15:15:00|21552|21462|21531.3|21441.3|21575.2|21485.2|21521.6|21431.6|950
1655824800000|2022-06-21 15:20:00|21529.7|21439.7|21502.6|21412.6|21535.6|21445.6|21496.9|21406.9|888
1655825100000|2022-06-21 15:25:00|21501.9|21411.9|21566.9|21476.9|21597.2|21507.2|21496.5|21406.5|989
1655825400000|2022-06-21 15:30:00|21567|21477|21590.3|21500.3|21599|21509|21547.1|21457.1|986
1655825700000|2022-06-21 15:35:00|21590.8|21500.8|21462|21372|21616.9|21526.9|21462|21372|997
1655826000000|2022-06-21 15:40:00|21462.5|21372.5|21428|21338|21463.6|21373.6|21374.2|21284.2|1021
1655826300000|2022-06-21 15:45:00|21426.4|21336.4|21493.7|21403.7|21495.7|21405.7|21404.1|21314.1|1028
1655826600000|2022-06-21 15:50:00|21494.6|21404.6|21418.2|21328.2|21501.5|21411.5|21414.8|21324.8|951
1655826900000|2022-06-21 15:55:00|21417.9|21327.9|21426.5|21336.5|21465|21375|21404.8|21314.8|945
1655827200000|2022-06-21 16:00:00|21426.9|21336.9|21448.1|21358.1|21458.9|21368.9|21414.3|21324.3|975
1655827500000|2022-06-21 16:05:00|21447.5|21357.5|21407.7|21317.7|21465.4|21375.4|21391.1|21301.1|963
1655827800000|2022-06-21 16:10:00|21408|21318|21442.8|21352.8|21454.8|21364.8|21387.5|21297.5|964
1655828100000|2022-06-21 16:15:00|21443.1|21353.1|21525.9|21435.9|21527.3|21437.3|21441.7|21351.7|969
1655828400000|2022-06-21 16:20:00|21526.7|21436.7|21473.9|21383.9|21528.3|21438.3|21472.6|21382.6|937
1655828700000|2022-06-21 16:25:00|21473.7|21383.7|21516.7|21426.7|21529.9|21439.9|21464.9|21374.9|945
1655829000000|2022-06-21 16:30:00|21517.6|21427.6|21552|21462|21569.5|21479.5|21510.9|21420.9|972
1655829300000|2022-06-21 16:35:00|21552.8|21462.8|21519.5|21429.5|21576.7|21486.7|21504.7|21414.7|977
1655829600000|2022-06-21 16:40:00|21516.9|21426.9|21510.1|21420.1|21535.4|21445.4|21477.1|21387.1|923
1655829900000|2022-06-21 16:45:00|21510.8|21420.8|21434.2|21344.2|21534.1|21444.1|21412.4|21322.4|985
1655830200000|2022-06-21 16:50:00|21433.5|21343.5|21430|21340|21445.5|21355.5|21409|21319|905
1655830500000|2022-06-21 16:55:00|21430.1|21340.1|21432|21342|21447.2|21357.2|21420|21330|914
1655830800000|2022-06-21 17:00:00|21431|21341|21417.8|21327.8|21458.2|21368.2|21407.6|21317.6|940
1655831100000|2022-06-21 17:05:00|21417.1|21327.1|21387.3|21297.3|21427.3|21337.3|21372.2|21282.2|983
1655831400000|2022-06-21 17:10:00|21386.9|21296.9|21424.4|21334.4|21435.2|21345.2|21367.7|21277.7|988
1655831700000|2022-06-21 17:15:00|21424.6|21334.6|21398.3|21308.3|21443.4|21353.4|21395|21305|914
1655832000000|2022-06-21 17:20:00|21398|21308|21455.8|21365.8|21458.6|21368.6|21394.2|21304.2|925
1655832300000|2022-06-21 17:25:00|21456|21366|21448.3|21358.3|21460.8|21370.8|21436.7|21346.7|870
1655832600000|2022-06-21 17:30:00|21448.4|21358.4|21403.7|21313.7|21488.5|21398.5|21390.6|21300.6|986
1655832900000|2022-06-21 17:35:00|21402.4|21312.4|21238.3|21148.3|21407.5|21317.5|21230|21140|985
1655833200000|2022-06-21 17:40:00|21238.2|21148.2|21301.8|21211.8|21314.1|21224.1|21236.1|21146.1|1005
1655833500000|2022-06-21 17:45:00|21301.6|21211.6|21258.1|21168.1|21312.6|21222.6|21226.9|21136.9|1014
1655833800000|2022-06-21 17:50:00|21259.2|21169.2|21274.3|21184.3|21296.8|21206.8|21249.1|21159.1|1005
1655834100000|2022-06-21 17:55:00|21273.9|21183.9|21269.3|21179.3|21284.2|21194.2|21236.4|21146.4|918
1655834400000|2022-06-21 18:00:00|21269.6|21179.6|21229.2|21139.2|21290|21200|21207.1|21117.1|1005
1655834700000|2022-06-21 18:05:00|21228.8|21138.8|21231.9|21141.9|21259.1|21169.1|21199.9|21109.9|1025
1655835000000|2022-06-21 18:10:00|21217.2|21127.2|21202.1|21112.1|21240.1|21150.1|21200.1|21110.1|983
1655835300000|2022-06-21 18:15:00|21202.2|21112.2|21178.8|21088.8|21235.7|21145.7|21178.3|21088.3|991
1655835600000|2022-06-21 18:20:00|21178.1|21088.1|21203.7|21113.7|21236.8|21146.8|21175.1|21085.1|979
1655835900000|2022-06-21 18:25:00|21204.1|21114.1|21248.5|21158.5|21248.5|21158.5|21192.2|21102.2|974
1655836200000|2022-06-21 18:30:00|21248|21158|21226.1|21136.1|21272|21182|21225.2|21135.2|901
1655836500000|2022-06-21 18:35:00|21226|21136|21163.5|21073.5|21228.7|21138.7|21149.7|21059.7|972
1655836800000|2022-06-21 18:40:00|21161|21071|21192.8|21102.8|21197.5|21107.5|21157|21067|846
1655837100000|2022-06-21 18:45:00|21193.3|21103.3|21205.9|21115.9|21219.1|21129.1|21184.8|21094.8|881
1655837400000|2022-06-21 18:50:00|21206.3|21116.3|21188.8|21098.8|21222.1|21132.1|21179.1|21089.1|892
1655837700000|2022-06-21 18:55:00|21189.6|21099.6|21127.8|21037.8|21190.2|21100.2|21109.9|21019.9|975
1655838000000|2022-06-21 19:00:00|21127.7|21037.7|21136.7|21046.7|21167.2|21077.2|21112.8|21022.8|933
1655838300000|2022-06-21 19:05:00|21136.8|21046.8|21157.4|21067.4|21197.9|21107.9|21122.5|21032.5|939
1655838600000|2022-06-21 19:10:00|21157.5|21067.5|21180.6|21090.6|21194.4|21104.4|21157.5|21067.5|918
1655838900000|2022-06-21 19:15:00|21180.7|21090.7|21182.6|21092.6|21203.6|21113.6|21167.2|21077.2|954
1655839200000|2022-06-21 19:20:00|21182|21092|21211.5|21121.5|21248.8|21158.8|21178.9|21088.9|879
1655839500000|2022-06-21 19:25:00|21211.7|21121.7|21201.9|21111.9|21217.8|21127.8|21192.1|21102.1|816
1655839800000|2022-06-21 19:30:00|21200.9|21110.9|21243.3|21153.3|21248.9|21158.9|21175.3|21085.3|898
1655840100000|2022-06-21 19:35:00|21243.2|21153.2|21278.9|21188.9|21322|21232|21229.1|21139.1|962
1655840400000|2022-06-21 19:40:00|21279|21189|21234.2|21144.2|21287.8|21197.8|21227.3|21137.3|940
1655840700000|2022-06-21 19:45:00|21234.8|21144.8|20998.6|20908.6|21236.5|21146.5|20972.6|20882.6|1077
1655841000000|2022-06-21 19:50:00|20999.9|20909.9|20943.6|20853.6|21019|20929|20937.2|20847.2|1041
1655841300000|2022-06-21 19:55:00|20945|20855|20922.2|20832.2|20962.5|20872.5|20904.3|20814.3|1087
1655841600000|2022-06-21 20:00:00|20926|20836|20957.9|20867.9|21012.7|20922.7|20898.3|20808.3|1031
1655841900000|2022-06-21 20:05:00|20958|20868|20909.8|20819.8|20973.5|20883.5|20908|20818|990
1655842200000|2022-06-21 20:10:00|20909.7|20819.7|20734.9|20644.9|20923.1|20833.1|20730.3|20640.3|1083
1655842500000|2022-06-21 20:15:00|20738.1|20648.1|20719.1|20629.1|20783.6|20693.6|20702.6|20612.6|1074
1655842800000|2022-06-21 20:20:00|20721.1|20631.1|20850|20760|20854|20764|20721.1|20631.1|1044
1655843100000|2022-06-21 20:25:00|20844.1|20754.1|20858.8|20768.8|20879.6|20789.6|20830.6|20740.6|993
1655843400000|2022-06-21 20:30:00|20859.1|20769.1|20881.7|20791.7|20886.3|20796.3|20830.5|20740.5|952
1655843700000|2022-06-21 20:35:00|20891|20801|20925.4|20835.4|20961.9|20871.9|20881|20791|993
1655844000000|2022-06-21 20:40:00|20925.8|20835.8|20968.9|20878.9|21001.9|20911.9|20922.2|20832.2|984
1655844300000|2022-06-21 20:45:00|20969.6|20879.6|20892.3|20802.3|20969.6|20879.6|20856.2|20766.2|1002
1655844600000|2022-06-21 20:50:00|20893.1|20803.1|20872|20782|20919.7|20829.7|20865.9|20775.9|997
1655844900000|2022-06-21 20:55:00|20870.6|20780.6|20885.9|20795.9|20903.6|20813.6|20858.8|20768.8|928
1655845200000|2022-06-21 21:00:00|20886|20796|20942.3|20852.3|20954.9|20864.9|20883.1|20793.1|842
1655845500000|2022-06-21 21:05:00|20942.2|20852.2|20931.7|20841.7|20956.5|20866.5|20916|20826|804
1655845800000|2022-06-21 21:10:00|20929.1|20839.1|20977.9|20887.9|20978.8|20888.8|20914.1|20824.1|858
1655846100000|2022-06-21 21:15:00|20978.4|20888.4|20972.7|20882.7|20981.1|20891.1|20966.1|20876.1|669
1655846400000|2022-06-21 21:20:00|20972.5|20882.5|20946.1|20856.1|20984.5|20894.5|20914.4|20824.4|670
1655846700000|2022-06-21 21:25:00|20946.2|20856.2|20945|20855|20946.5|20856.5|20916.9|20826.9|707
1655847000000|2022-06-21 21:30:00|20944.7|20854.7|20960|20870|20962|20872|20944.7|20854.7|578
1655847300000|2022-06-21 21:35:00|20961.6|20871.6|20927|20837|20976.2|20886.2|20921.8|20831.8|737
1655847600000|2022-06-21 21:40:00|20927.1|20837.1|20848.3|20758.3|20929.4|20839.4|20847.7|20757.7|692
1655847900000|2022-06-21 21:45:00|20849.1|20759.1|20917.6|20827.6|20941.9|20851.9|20849.1|20759.1|788
1655848200000|2022-06-21 21:50:00|20918.3|20828.3|20911.4|20821.4|20919.5|20829.5|20890.4|20800.4|707
1655848500000|2022-06-21 21:55:00|20911.3|20821.3|21010.3|20920.3|21075.7|20985.7|20907.7|20817.7|965
1655848800000|2022-06-21 22:00:00|21008.5|20918.5|20969.2|20879.2|21028.8|20938.8|20962.3|20872.3|945
1655849100000|2022-06-21 22:05:00|20969.8|20879.8|20918.9|20828.9|20996|20906|20905.4|20815.4|887
1655849400000|2022-06-21 22:10:00|20920.2|20830.2|20823|20733|20923|20833|20823|20733|934
1655849700000|2022-06-21 22:15:00|20823.4|20733.4|20826.6|20736.6|20862.1|20772.1|20805.1|20715.1|944
1655850000000|2022-06-21 22:20:00|20826.7|20736.7|20803.6|20713.6|20827.2|20737.2|20768.2|20678.2|903
1655850300000|2022-06-21 22:25:00|20803.9|20713.9|20800.1|20710.1|20811.2|20721.2|20772|20682|861
1655850600000|2022-06-21 22:30:00|20800.3|20710.3|20839.1|20749.1|20839.1|20749.1|20784.7|20694.7|904
1655850900000|2022-06-21 22:35:00|20839.9|20749.9|20810.4|20720.4|20846|20756|20801|20711|857
1655851200000|2022-06-21 22:40:00|20810|20720|20876.1|20786.1|20886.7|20796.7|20809.2|20719.2|925
1655851500000|2022-06-21 22:45:00|20876.7|20786.7|20853.5|20763.5|20893.9|20803.9|20830|20740|890
1655851800000|2022-06-21 22:50:00|20853.7|20763.7|20806.5|20716.5|20868.8|20778.8|20803.5|20713.5|934
1655852100000|2022-06-21 22:55:00|20806.8|20716.8|20924.6|20834.6|20952.2|20862.2|20806.6|20716.6|1016
1655852400000|2022-06-21 23:00:00|20925.2|20835.2|20932.4|20842.4|20953.3|20863.3|20912.9|20822.9|960
1655852700000|2022-06-21 23:05:00|20931.4|20841.4|20918.5|20828.5|20933.9|20843.9|20910.1|20820.1|805
1655853000000|2022-06-21 23:10:00|20918.9|20828.9|20930.3|20840.3|20940.4|20850.4|20913.1|20823.1|716
1655853300000|2022-06-21 23:15:00|20930.4|20840.4|20906.2|20816.2|20967.2|20877.2|20893.3|20803.3|836
1655853600000|2022-06-21 23:20:00|20906.3|20816.3|20665.6|20575.6|20910.3|20820.3|20641.1|20551.1|946
1655853900000|2022-06-21 23:25:00|20665.7|20575.7|20610.2|20520.2|20689.4|20599.4|20579|20489|999
1655854200000|2022-06-21 23:30:00|20610.4|20520.4|20686.5|20596.5|20707.8|20617.8|20583.3|20493.3|1028
1655854500000|2022-06-21 23:35:00|20686.8|20596.8|20671.9|20581.9|20707.7|20617.7|20665.9|20575.9|937
1655854800000|2022-06-21 23:40:00|20670.3|20580.3|20695.9|20605.9|20699.2|20609.2|20652|20562|955
1655855100000|2022-06-21 23:45:00|20694.6|20604.6|20775.2|20685.2|20781|20691|20666.6|20576.6|1006
1655855400000|2022-06-21 23:50:00|20774.8|20684.8|20763.6|20673.6|20785.5|20695.5|20734.8|20644.8|887
1655855700000|2022-06-21 23:55:00|20762.8|20672.8|20747.3|20657.3|20768.5|20678.5|20716.3|20626.3|909
1655856000000|2022-06-22 00:00:00|20747.1|20657.1|20658.2|20568.2|20759.8|20669.8|20655.3|20565.3|929
1655856300000|2022-06-22 00:05:00|20658.3|20568.3|20629.2|20539.2|20676|20586|20545.4|20455.4|996
1655856600000|2022-06-22 00:10:00|20630.2|20540.2|20565.2|20475.2|20653.1|20563.1|20488.4|20398.4|1066
1655856900000|2022-06-22 00:15:00|20568.5|20478.5|20581.9|20491.9|20602.5|20512.5|20489.1|20399.1|1075
1655857200000|2022-06-22 00:20:00|20583.6|20493.6|20613.2|20523.2|20661.9|20571.9|20570.6|20480.6|983
1655857500000|2022-06-22 00:25:00|20613.4|20523.4|20672|20582|20680|20590|20613|20523|955
1655857800000|2022-06-22 00:30:00|20673.4|20583.4|20695.9|20605.9|20749.3|20659.3|20667.4|20577.4|964
1655858100000|2022-06-22 00:35:00|20696|20606|20730.4|20640.4|20744.3|20654.3|20686.7|20596.7|925
1655858400000|2022-06-22 00:40:00|20730.3|20640.3|20720.5|20630.5|20756.8|20666.8|20718.8|20628.8|874
1655858700000|2022-06-22 00:45:00|20719.4|20629.4|20641.4|20551.4|20721.6|20631.6|20628|20538|989
1655859000000|2022-06-22 00:50:00|20642.3|20552.3|20593.2|20503.2|20645.6|20555.6|20558|20468|937
1655859300000|2022-06-22 00:55:00|20593.7|20503.7|20610.9|20520.9|20631.6|20541.6|20578.1|20488.1|900
1655859600000|2022-06-22 01:00:00|20610.8|20520.8|20559.2|20469.2|20610.8|20520.8|20532.4|20442.4|999
1655859900000|2022-06-22 01:05:00|20558.9|20468.9|20638.7|20548.7|20682.6|20592.6|20540.6|20450.6|951
1655860200000|2022-06-22 01:10:00|20638.3|20548.3|20669.7|20579.7|20698.3|20608.3|20637.5|20547.5|886
1655860500000|2022-06-22 01:15:00|20663.4|20573.4|20698.6|20608.6|20708.9|20618.9|20645.4|20555.4|871
1655860800000|2022-06-22 01:20:00|20698.5|20608.5|20690.3|20600.3|20714.3|20624.3|20683.3|20593.3|717
1655861100000|2022-06-22 01:25:00|20692.1|20602.1|20631.3|20541.3|20717.3|20627.3|20608.3|20518.3|843
1655861400000|2022-06-22 01:30:00|20632.1|20542.1|20705.9|20615.9|20737|20647|20624|20534|841
1655861700000|2022-06-22 01:35:00|20705.5|20615.5|20717.8|20627.8|20732.2|20642.2|20686.7|20596.7|819
1655862000000|2022-06-22 01:40:00|20717.7|20627.7|20596.9|20506.9|20729.7|20639.7|20595.3|20505.3|885
1655862300000|2022-06-22 01:45:00|20596.8|20506.8|20549|20459|20607.3|20517.3|20517.9|20427.9|936
1655862600000|2022-06-22 01:50:00|20549.6|20459.6|20456.6|20366.6|20574.9|20484.9|20450.2|20360.2|1003
1655862900000|2022-06-22 01:55:00|20456.3|20366.3|20438.4|20348.4|20481.2|20391.2|20422.2|20332.2|1036
1655863200000|2022-06-22 02:00:00|20438.5|20348.5|20448.1|20358.1|20494.8|20404.8|20369.4|20279.4|1030
1655863500000|2022-06-22 02:05:00|20448.6|20358.6|20414.7|20324.7|20479.6|20389.6|20388.5|20298.5|996
1655863800000|2022-06-22 02:10:00|20413.5|20323.5|20396.4|20306.4|20449.8|20359.8|20364.1|20274.1|993
1655864100000|2022-06-22 02:15:00|20396.3|20306.3|20417.7|20327.7|20454.7|20364.7|20374.4|20284.4|972
1655864400000|2022-06-22 02:20:00|20418.9|20328.9|20425.2|20335.2|20454.2|20364.2|20396.7|20306.7|922
1655864700000|2022-06-22 02:25:00|20425.1|20335.1|20489.2|20399.2|20501.5|20411.5|20420.5|20330.5|881
1655865000000|2022-06-22 02:30:00|20485.7|20395.7|20510.4|20420.4|20536.3|20446.3|20477.4|20387.4|842
1655865300000|2022-06-22 02:35:00|20510.7|20420.7|20517.4|20427.4|20539.3|20449.3|20472.1|20382.1|859
1655865600000|2022-06-22 02:40:00|20516.6|20426.6|20495.7|20405.7|20535.3|20445.3|20487.1|20397.1|800
1655865900000|2022-06-22 02:45:00|20500.1|20410.1|20536.2|20446.2|20552.4|20462.4|20486.9|20396.9|859
1655866200000|2022-06-22 02:50:00|20535.4|20445.4|20529.3|20439.3|20548.4|20458.4|20457.8|20367.8|920
1655866500000|2022-06-22 02:55:00|20530.4|20440.4|20491.3|20401.3|20530.8|20440.8|20469.1|20379.1|787
1655866800000|2022-06-22 03:00:00|20491|20401|20532.3|20442.3|20552.5|20462.5|20483.3|20393.3|855
1655867100000|2022-06-22 03:05:00|20532.2|20442.2|20547.1|20457.1|20553.8|20463.8|20528.9|20438.9|761
1655867400000|2022-06-22 03:10:00|20547|20457|20529.5|20439.5|20591.6|20501.6|20508.7|20418.7|791
1655867700000|2022-06-22 03:15:00|20526.8|20436.8|20528.6|20438.6|20558.8|20468.8|20520.9|20430.9|935
1655868000000|2022-06-22 03:20:00|20527.9|20437.9|20492|20402|20527.9|20437.9|20490.3|20400.3|726
1655868300000|2022-06-22 03:25:00|20491.9|20401.9|20493|20403|20531.9|20441.9|20479.9|20389.9|766
1655868600000|2022-06-22 03:30:00|20494|20404|20498.6|20408.6|20514.2|20424.2|20434|20344|888
1655868900000|2022-06-22 03:35:00|20499.3|20409.3|20459.5|20369.5|20500.3|20410.3|20458.9|20368.9|848
1655869200000|2022-06-22 03:40:00|20459.6|20369.6|20420.5|20330.5|20464.9|20374.9|20373.6|20283.6|887
1655869500000|2022-06-22 03:45:00|20421.3|20331.3|20294.8|20204.8|20422.1|20332.1|20292.8|20202.8|1044
1655869800000|2022-06-22 03:50:00|20296|20206|20326.1|20236.1|20341.2|20251.2|20296|20206|940
1655870100000|2022-06-22 03:55:00|20323.9|20233.9|20340.9|20250.9|20345|20255|20306.4|20216.4|894
1655870400000|2022-06-22 04:00:00|20341.4|20251.4|20360.2|20270.2|20364.3|20274.3|20313.5|20223.5|926
1655870700000|2022-06-22 04:05:00|20360.1|20270.1|20403.4|20313.4|20430.2|20340.2|20359.8|20269.8|891
1655871000000|2022-06-22 04:10:00|20404.8|20314.8|20430.6|20340.6|20442.1|20352.1|20395.8|20305.8|815
1655871300000|2022-06-22 04:15:00|20430.7|20340.7|20420.5|20330.5|20439.2|20349.2|20368.2|20278.2|961
1655871600000|2022-06-22 04:20:00|20420.4|20330.4|20410.9|20320.9|20423.9|20333.9|20389.9|20299.9|878
1655871900000|2022-06-22 04:25:00|20411.7|20321.7|20392.2|20302.2|20438|20348|20376.2|20286.2|837
1655872200000|2022-06-22 04:30:00|20392.1|20302.1|20379.4|20289.4|20439.3|20349.3|20379.1|20289.1|789
1655872500000|2022-06-22 04:35:00|20379.8|20289.8|20326.2|20236.2|20387.2|20297.2|20316.4|20226.4|911
1655872800000|2022-06-22 04:40:00|20326|20236|20395.5|20305.5|20405|20315|20302.1|20212.1|803
1655873100000|2022-06-22 04:45:00|20396.4|20306.4|20453.1|20363.1|20490.2|20400.2|20381.1|20291.1|916
1655873400000|2022-06-22 04:50:00|20452.8|20362.8|20459.8|20369.8|20484.6|20394.6|20446.3|20356.3|781
1655873700000|2022-06-22 04:55:00|20459.9|20369.9|20459.4|20369.4|20468.2|20378.2|20444.6|20354.6|740
1655874000000|2022-06-22 05:00:00|20459.2|20369.2|20489.5|20399.5|20509.1|20419.1|20455.6|20365.6|732
1655874300000|2022-06-22 05:05:00|20489.4|20399.4|20503.8|20413.8|20578.7|20488.7|20487.9|20397.9|828
1655874600000|2022-06-22 05:10:00|20503.6|20413.6|20500.1|20410.1|20533.9|20443.9|20497|20407|807
1655874900000|2022-06-22 05:15:00|20498.2|20408.2|20533.5|20443.5|20535.9|20445.9|20487.4|20397.4|774
1655875200000|2022-06-22 05:20:00|20533.7|20443.7|20576.1|20486.1|20588.9|20498.9|20529.7|20439.7|776
1655875500000|2022-06-22 05:25:00|20576.2|20486.2|20554|20464|20577.9|20487.9|20544.8|20454.8|707
1655875800000|2022-06-22 05:30:00|20553.9|20463.9|20586.4|20496.4|20615.4|20525.4|20542.3|20452.3|750
1655876100000|2022-06-22 05:35:00|20586.2|20496.2|20536.6|20446.6|20586.6|20496.6|20521.9|20431.9|766
1655876400000|2022-06-22 05:40:00|20537.6|20447.6|20501.4|20411.4|20537.9|20447.9|20494.4|20404.4|660
1655876700000|2022-06-22 05:45:00|20501.1|20411.1|20488.2|20398.2|20519.5|20429.5|20484.2|20394.2|730
1655877000000|2022-06-22 05:50:00|20488|20398|20435.4|20345.4|20493.1|20403.1|20434.3|20344.3|808
1655877300000|2022-06-22 05:55:00|20434.3|20344.3|20403.3|20313.3|20449.1|20359.1|20403.3|20313.3|736
1655877600000|2022-06-22 06:00:00|20403.2|20313.2|20436.4|20346.4|20443.2|20353.2|20352.6|20262.6|930
1655877900000|2022-06-22 06:05:00|20440.5|20350.5|20451.8|20361.8|20468.5|20378.5|20421.7|20331.7|827
1655878200000|2022-06-22 06:10:00|20449|20359|20384.5|20294.5|20465.7|20375.7|20378.4|20288.4|838
1655878500000|2022-06-22 06:15:00|20383.5|20293.5|20181.2|20091.2|20402.3|20312.3|20127.8|20037.8|1046
1655878800000|2022-06-22 06:20:00|20179.3|20089.3|20142.1|20052.1|20179.3|20089.3|20107.3|20017.3|1066
1655879100000|2022-06-22 06:25:00|20141.5|20051.5|20048.5|19958.5|20180.2|20090.2|20044.7|19954.7|1077
1655879400000|2022-06-22 06:30:00|20048|19958|20061.1|19971.1|20095.6|20005.6|20015.1|19925.1|1088
1655879700000|2022-06-22 06:35:00|20059.2|19969.2|20098.3|20008.3|20155.1|20065.1|20057.9|19967.9|1049
1655880000000|2022-06-22 06:40:00|20098.1|20008.1|20120.1|20030.1|20124.5|20034.5|20094|20004|929
1655880300000|2022-06-22 06:45:00|20118.7|20028.7|20177.6|20087.6|20206.7|20116.7|20101.5|20011.5|984
1655880600000|2022-06-22 06:50:00|20179.2|20089.2|20145.6|20055.6|20186.4|20096.4|20140.4|20050.4|866
1655880900000|2022-06-22 06:55:00|20145.4|20055.4|20135.6|20045.6|20157.2|20067.2|20113.6|20023.6|899
1655881200000|2022-06-22 07:00:00|20136.1|20046.1|20127.5|20037.5|20154.6|20064.6|20080.5|19990.5|960
1655881500000|2022-06-22 07:05:00|20127.4|20037.4|20004.1|19914.1|20136.1|20046.1|19994.3|19904.3|969
1655881800000|2022-06-22 07:10:00|20009.3|19919.3|20198|20108|20212.8|20122.8|20009.3|19919.3|1067
1655882100000|2022-06-22 07:15:00|20201.3|20111.3|20193.7|20103.7|20274|20184|20186.6|20096.6|1043
1655882400000|2022-06-22 07:20:00|20192.6|20102.6|20197.7|20107.7|20217.4|20127.4|20147.4|20057.4|941
1655882700000|2022-06-22 07:25:00|20199.4|20109.4|20232.3|20142.3|20264.4|20174.4|20199.4|20109.4|935
1655883000000|2022-06-22 07:30:00|20232.1|20142.1|20240.6|20150.6|20260.3|20170.3|20219.8|20129.8|958
1655883300000|2022-06-22 07:35:00|20240.3|20150.3|20227.3|20137.3|20265.9|20175.9|20221|20131|904
1655883600000|2022-06-22 07:40:00|20227.6|20137.6|20167.5|20077.5|20242.9|20152.9|20167.5|20077.5|811
1655883900000|2022-06-22 07:45:00|20167.7|20077.7|20162.6|20072.6|20179.3|20089.3|20108|20018|916
1655884200000|2022-06-22 07:50:00|20165|20075|20114.6|20024.6|20224.2|20134.2|20101.7|20011.7|957
1655884500000|2022-06-22 07:55:00|20115.6|20025.6|20125.8|20035.8|20162.1|20072.1|20100.2|20010.2|937
1655884800000|2022-06-22 08:00:00|20126.1|20036.1|20084.6|19994.6|20146.2|20056.2|20072.5|19982.5|943
1655885100000|2022-06-22 08:05:00|20082.8|19992.8|20173.7|20083.7|20175.3|20085.3|20076.4|19986.4|1007
1655885400000|2022-06-22 08:10:00|20173.5|20083.5|20240.2|20150.2|20266.8|20176.8|20164.9|20074.9|1026
1655885700000|2022-06-22 08:15:00|20240.1|20150.1|20238|20148|20265|20175|20208.3|20118.3|980
1655886000000|2022-06-22 08:20:00|20238.4|20148.4|20232.2|20142.2|20255.8|20165.8|20217.8|20127.8|902
1655886300000|2022-06-22 08:25:00|20232|20142|20232.9|20142.9|20255.2|20165.2|20197.6|20107.6|819
1655886600000|2022-06-22 08:30:00|20230.2|20140.2|20214.9|20124.9|20248.7|20158.7|20210.2|20120.2|853
1655886900000|2022-06-22 08:35:00|20215.6|20125.6|20181.2|20091.2|20241.5|20151.5|20175.2|20085.2|856
1655887200000|2022-06-22 08:40:00|20182|20092|20161.2|20071.2|20202.6|20112.6|20149.6|20059.6|945
1655887500000|2022-06-22 08:45:00|20161.4|20071.4|20196.8|20106.8|20220.3|20130.3|20129.4|20039.4|958
1655887800000|2022-06-22 08:50:00|20196.7|20106.7|20217.2|20127.2|20249.4|20159.4|20189.5|20099.5|906
1655888100000|2022-06-22 08:55:00|20216.6|20126.6|20257.3|20167.3|20280.2|20190.2|20206|20116|915
1655888400000|2022-06-22 09:00:00|20258.7|20168.7|20343.4|20253.4|20384.8|20294.8|20258.2|20168.2|1031
1655888700000|2022-06-22 09:05:00|20342.6|20252.6|20282.3|20192.3|20349.8|20259.8|20276.2|20186.2|912
1655889000000|2022-06-22 09:10:00|20281.8|20191.8|20306.6|20216.6|20326.6|20236.6|20274.4|20184.4|856
1655889300000|2022-06-22 09:15:00|20307.5|20217.5|20308.7|20218.7|20354.9|20264.9|20300.9|20210.9|868
1655889600000|2022-06-22 09:20:00|20311|20221|20297.9|20207.9|20320.9|20230.9|20291.6|20201.6|770
1655889900000|2022-06-22 09:25:00|20298.3|20208.3|20298|20208|20305.1|20215.1|20276.2|20186.2|722
1655890200000|2022-06-22 09:30:00|20294.9|20204.9|20380.1|20290.1|20383.6|20293.6|20289.1|20199.1|883
1655890500000|2022-06-22 09:35:00|20380.4|20290.4|20433.9|20343.9|20520.5|20430.5|20379.7|20289.7|1052
1655890800000|2022-06-22 09:40:00|20434.9|20344.9|20412.9|20322.9|20473.6|20383.6|20397.9|20307.9|916
1655891100000|2022-06-22 09:45:00|20412.8|20322.8|20471.9|20381.9|20496.5|20406.5|20407.1|20317.1|985
1655891400000|2022-06-22 09:50:00|20472.7|20382.7|20462|20372|20492.5|20402.5|20428.6|20338.6|929
1655891700000|2022-06-22 09:55:00|20460.8|20370.8|20458.8|20368.8|20477.2|20387.2|20431.6|20341.6|923
1655892000000|2022-06-22 10:00:00|20459.1|20369.1|20460|20370|20483.3|20393.3|20430.8|20340.8|953
1655892300000|2022-06-22 10:05:00|20459.9|20369.9|20523.3|20433.3|20525.3|20435.3|20459.9|20369.9|875
1655892600000|2022-06-22 10:10:00|20523.8|20433.8|20437|20347|20572|20482|20431.7|20341.7|987
1655892900000|2022-06-22 10:15:00|20437.3|20347.3|20432.9|20342.9|20455.1|20365.1|20426.8|20336.8|784
1655893200000|2022-06-22 10:20:00|20433.6|20343.6|20438.1|20348.1|20465.4|20375.4|20431.8|20341.8|789
1655893500000|2022-06-22 10:25:00|20437|20347|20440.9|20350.9|20464.3|20374.3|20390|20300|872
1655893800000|2022-06-22 10:30:00|20447.9|20357.9|20445.4|20355.4|20499.7|20409.7|20440.1|20350.1|898
1655894100000|2022-06-22 10:35:00|20445.8|20355.8|20455.3|20365.3|20522.9|20432.9|20445.8|20355.8|867
1655894400000|2022-06-22 10:40:00|20455.2|20365.2|20428.7|20338.7|20469.2|20379.2|20412.4|20322.4|866
1655894700000|2022-06-22 10:45:00|20427.8|20337.8|20431.8|20341.8|20453.3|20363.3|20398.1|20308.1|876
1655895000000|2022-06-22 10:50:00|20432|20342|20481.7|20391.7|20500|20410|20427.8|20337.8|908
1655895300000|2022-06-22 10:55:00|20481.9|20391.9|20449|20359|20482|20392|20443.5|20353.5|772
1655895600000|2022-06-22 11:00:00|20448.6|20358.6|20480.5|20390.5|20492.1|20402.1|20436.1|20346.1|908
1655895900000|2022-06-22 11:05:00|20480.9|20390.9|20436.3|20346.3|20504.6|20414.6|20432.3|20342.3|869
1655896200000|2022-06-22 11:10:00|20436.2|20346.2|20511.8|20421.8|20522.3|20432.3|20425.6|20335.6|908
1655896500000|2022-06-22 11:15:00|20510|20420|20506.2|20416.2|20552.5|20462.5|20496|20406|866
1655896800000|2022-06-22 11:20:00|20506.3|20416.3|20521.8|20431.8|20545.5|20455.5|20491.9|20401.9|869
1655897100000|2022-06-22 11:25:00|20519.5|20429.5|20625.4|20535.4|20680.8|20590.8|20509.4|20419.4|990
1655897400000|2022-06-22 11:30:00|20625.1|20535.1|20597.6|20507.6|20670.5|20580.5|20592|20502|985
1655897700000|2022-06-22 11:35:00|20596.8|20506.8|20635.4|20545.4|20638.7|20548.7|20587.2|20497.2|882
1655898000000|2022-06-22 11:40:00|20635.5|20545.5|20655.1|20565.1|20659.3|20569.3|20601.4|20511.4|957
1655898300000|2022-06-22 11:45:00|20654|20564|20581.4|20491.4|20662.8|20572.8|20565.4|20475.4|883
1655898600000|2022-06-22 11:50:00|20581.5|20491.5|20572.2|20482.2|20585.4|20495.4|20560.3|20470.3|766
1655898900000|2022-06-22 11:55:00|20572.6|20482.6|20532|20442|20574.1|20484.1|20513.3|20423.3|820
1655899200000|2022-06-22 12:00:00|20532.6|20442.6|20512.7|20422.7|20541|20451|20499.3|20409.3|812
1655899500000|2022-06-22 12:05:00|20511.7|20421.7|20490.6|20400.6|20525.7|20435.7|20467.4|20377.4|885
1655899800000|2022-06-22 12:10:00|20491.4|20401.4|20485.3|20395.3|20523|20433|20476.2|20386.2|839
1655900100000|2022-06-22 12:15:00|20485.7|20395.7|20463.6|20373.6|20498.9|20408.9|20420.1|20330.1|961
1655900400000|2022-06-22 12:20:00|20462.8|20372.8|20491.9|20401.9|20503.6|20413.6|20452.5|20362.5|833
1655900700000|2022-06-22 12:25:00|20491.6|20401.6|20508.6|20418.6|20521.8|20431.8|20476.5|20386.5|818
1655901000000|2022-06-22 12:30:00|20508.3|20418.3|20503.3|20413.3|20531.9|20441.9|20500.7|20410.7|791
1655901300000|2022-06-22 12:35:00|20502.9|20412.9|20562.4|20472.4|20602.8|20512.8|20479.9|20389.9|925
1655901600000|2022-06-22 12:40:00|20564.5|20474.5|20312.4|20222.4|20564.5|20474.5|20281|20191|1067
1655901900000|2022-06-22 12:45:00|20312.3|20222.3|20184.3|20094.3|20315.2|20225.2|20155|20065|1051
1655902200000|2022-06-22 12:50:00|20186.1|20096.1|20232.1|20142.1|20242.2|20152.2|20150.8|20060.8|1070
1655902500000|2022-06-22 12:55:00|20232.7|20142.7|20397.6|20307.6|20414.6|20324.6|20232|20142|1024
1655902800000|2022-06-22 13:00:00|20397.2|20307.2|20304.3|20214.3|20479.5|20389.5|20263.5|20173.5|1069
1655903100000|2022-06-22 13:05:00|20304.2|20214.2|20402.6|20312.6|20405.9|20315.9|20265.8|20175.8|1067
1655903400000|2022-06-22 13:10:00|20402.4|20312.4|20378.6|20288.6|20406.1|20316.1|20345.7|20255.7|997
1655903700000|2022-06-22 13:15:00|20378.5|20288.5|20326.6|20236.6|20399.7|20309.7|20307.1|20217.1|1052
1655904000000|2022-06-22 13:20:00|20327|20237|20505.7|20415.7|20552.5|20462.5|20307.5|20217.5|1111
1655904300000|2022-06-22 13:25:00|20504|20414|20567.4|20477.4|20572.8|20482.8|20444.4|20354.4|1069
1655904600000|2022-06-22 13:30:00|20566.9|20476.9|20504.3|20414.3|20583.4|20493.4|20467.3|20377.3|1141
1655904900000|2022-06-22 13:35:00|20504.4|20414.4|20526.6|20436.6|20562.3|20472.3|20484|20394|1106
1655905200000|2022-06-22 13:40:00|20527.2|20437.2|20567.1|20477.1|20578.9|20488.9|20456.3|20366.3|1108
1655905500000|2022-06-22 13:45:00|20567|20477|20630.3|20540.3|20651.7|20561.7|20560.1|20470.1|1101
1655905800000|2022-06-22 13:50:00|20630.2|20540.2|20687.1|20597.1|20687.1|20597.1|20507.3|20417.3|1103
1655906100000|2022-06-22 13:55:00|20689|20599|20755.7|20665.7|20791.5|20701.5|20689|20599|1114
1655906400000|2022-06-22 14:00:00|20755.8|20665.8|20717.3|20627.3|20814.2|20724.2|20671.7|20581.7|1128
1655906700000|2022-06-22 14:05:00|20718|20628|20776.5|20686.5|20780.6|20690.6|20675.9|20585.9|1088
1655907000000|2022-06-22 14:10:00|20777.6|20687.6|20776.7|20686.7|20786.6|20696.6|20702.8|20612.8|1064
1655907300000|2022-06-22 14:15:00|20779|20689|20842.4|20752.4|20848|20758|20723.6|20633.6|1098
1655907600000|2022-06-22 14:20:00|20844.5|20754.5|20815.9|20725.9|20859.3|20769.3|20765.6|20675.6|1066
1655907900000|2022-06-22 14:25:00|20815.8|20725.8|20823.1|20733.1|20910.1|20820.1|20790.6|20700.6|1100
1655908200000|2022-06-22 14:30:00|20825.3|20735.3|20859.8|20769.8|20910.5|20820.5|20822|20732|1131
1655908500000|2022-06-22 14:35:00|20859.5|20769.5|20850.6|20760.6|20899|20809|20834.9|20744.9|1096
1655908800000|2022-06-22 14:40:00|20850.2|20760.2|20797.6|20707.6|20860|20770|20762.9|20672.9|1072
1655909100000|2022-06-22 14:45:00|20797.7|20707.7|20700.5|20610.5|20802|20712|20665.2|20575.2|1091
1655909400000|2022-06-22 14:50:00|20697.5|20607.5|20700.4|20610.4|20762.2|20672.2|20690.5|20600.5|1043
1655909700000|2022-06-22 14:55:00|20701.5|20611.5|20716.1|20626.1|20753.2|20663.2|20690.8|20600.8|1047
1655910000000|2022-06-22 15:00:00|20718.8|20628.8|20619|20529|20727.8|20637.8|20586.6|20496.6|1045
1655910300000|2022-06-22 15:05:00|20618.9|20528.9|20571.6|20481.6|20637.4|20547.4|20556.6|20466.6|1063
1655910600000|2022-06-22 15:10:00|20572|20482|20532.1|20442.1|20608.3|20518.3|20530.7|20440.7|1009
1655910900000|2022-06-22 15:15:00|20533.2|20443.2|20580.7|20490.7|20598.4|20508.4|20529.2|20439.2|1052
1655911200000|2022-06-22 15:20:00|20580.4|20490.4|20541.2|20451.2|20584.3|20494.3|20525.3|20435.3|1011
1655911500000|2022-06-22 15:25:00|20541|20451|20485|20395|20564.5|20474.5|20465|20375|1043
1655911800000|2022-06-22 15:30:00|20485.5|20395.5|20525.6|20435.6|20585.3|20495.3|20481.4|20391.4|1062
1655912100000|2022-06-22 15:35:00|20526.4|20436.4|20516.3|20426.3|20548.8|20458.8|20506.4|20416.4|976
1655912400000|2022-06-22 15:40:00|20516.1|20426.1|20329.2|20239.2|20522.2|20432.2|20288.4|20198.4|1044
1655912700000|2022-06-22 15:45:00|20331.1|20241.1|20313.1|20223.1|20376.6|20286.6|20251.3|20161.3|1126
1655913000000|2022-06-22 15:50:00|20312.9|20222.9|20167.8|20077.8|20319.8|20229.8|20158.5|20068.5|1084
1655913300000|2022-06-22 15:55:00|20168|20078|20104.4|20014.4|20176.2|20086.2|20056.8|19966.8|1142
1655913600000|2022-06-22 16:00:00|20105.3|20015.3|20030|19940|20213.9|20123.9|19985.3|19895.3|1129
1655913900000|2022-06-22 16:05:00|20036.6|19946.6|19994.7|19904.7|20039.5|19949.5|19875.7|19785.7|1162
1655914200000|2022-06-22 16:10:00|19996.1|19906.1|20058.8|19968.8|20099.4|20009.4|19993.5|19903.5|1133
1655914500000|2022-06-22 16:15:00|20060.2|19970.2|20160|20070|20199.9|20109.9|20033.4|19943.4|1123
1655914800000|2022-06-22 16:20:00|20160.7|20070.7|20178.7|20088.7|20269|20179|20151.6|20061.6|1123
1655915100000|2022-06-22 16:25:00|20179.8|20089.8|20162.9|20072.9|20207.6|20117.6|20140.6|20050.6|1100
1655915400000|2022-06-22 16:30:00|20163.8|20073.8|20239.2|20149.2|20247.3|20157.3|20141.1|20051.1|1083
1655915700000|2022-06-22 16:35:00|20239.3|20149.3|20194.1|20104.1|20254.1|20164.1|20178.5|20088.5|1035
1655916000000|2022-06-22 16:40:00|20196.5|20106.5|20210.8|20120.8|20221.3|20131.3|20180.9|20090.9|997
1655916300000|2022-06-22 16:45:00|20211.5|20121.5|20182.5|20092.5|20225.9|20135.9|20169.8|20079.8|995
1655916600000|2022-06-22 16:50:00|20183|20093|20188|20098|20203.2|20113.2|20169|20079|1007
1655916900000|2022-06-22 16:55:00|20188.1|20098.1|20347.5|20257.5|20371.4|20281.4|20187.6|20097.6|1106
1655917200000|2022-06-22 17:00:00|20347.4|20257.4|20270.2|20180.2|20349.1|20259.1|20233.6|20143.6|1064
1655917500000|2022-06-22 17:05:00|20270.8|20180.8|20263.2|20173.2|20289|20199|20229.8|20139.8|1019
1655917800000|2022-06-22 17:10:00|20257|20167|20294.7|20204.7|20317.2|20227.2|20248.8|20158.8|1060
1655918100000|2022-06-22 17:15:00|20295|20205|20355.7|20265.7|20361.5|20271.5|20280.6|20190.6|1040
1655918400000|2022-06-22 17:20:00|20355.1|20265.1|20381|20291|20407.5|20317.5|20319.8|20229.8|1057
1655918700000|2022-06-22 17:25:00|20382|20292|20347.3|20257.3|20395.2|20305.2|20328.9|20238.9|997
1655919000000|2022-06-22 17:30:00|20347.2|20257.2|20327.6|20237.6|20353.9|20263.9|20311.6|20221.6|915
1655919300000|2022-06-22 17:35:00|20327.4|20237.4|20315.4|20225.4|20340.2|20250.2|20312.3|20222.3|929
1655919600000|2022-06-22 17:40:00|20316.4|20226.4|20241.5|20151.5|20319|20229|20182.1|20092.1|1017
1655919900000|2022-06-22 17:45:00|20241.7|20151.7|20370.9|20280.9|20391.3|20301.3|20230.2|20140.2|1034
1655920200000|2022-06-22 17:50:00|20367.4|20277.4|20287.8|20197.8|20387.6|20297.6|20272.6|20182.6|960
1655920500000|2022-06-22 17:55:00|20282.3|20192.3|20294.6|20204.6|20302|20212|20252|20162|987
1655920800000|2022-06-22 18:00:00|20294.8|20204.8|20257.8|20167.8|20304.8|20214.8|20256.5|20166.5|864
1655921100000|2022-06-22 18:05:00|20257.5|20167.5|20331.1|20241.1|20355.2|20265.2|20255.2|20165.2|1036
1655921400000|2022-06-22 18:10:00|20332.4|20242.4|20373|20283|20378.4|20288.4|20307.5|20217.5|970
1655921700000|2022-06-22 18:15:00|20372.5|20282.5|20358|20268|20401.7|20311.7|20336.9|20246.9|958
1655922000000|2022-06-22 18:20:00|20358.1|20268.1|20351.1|20261.1|20363.9|20273.9|20303.1|20213.1|978
1655922300000|2022-06-22 18:25:00|20350.8|20260.8|20271.7|20181.7|20353.3|20263.3|20269.1|20179.1|874
1655922600000|2022-06-22 18:30:00|20272.6|20182.6|20302.6|20212.6|20305.7|20215.7|20259.2|20169.2|919
1655922900000|2022-06-22 18:35:00|20301.9|20211.9|20301.4|20211.4|20334.5|20244.5|20293|20203|889
1655923200000|2022-06-22 18:40:00|20301.3|20211.3|20323.2|20233.2|20347.8|20257.8|20281.8|20191.8|973
1655923500000|2022-06-22 18:45:00|20323|20233|20280.6|20190.6|20340.6|20250.6|20276.2|20186.2|878
1655923800000|2022-06-22 18:50:00|20276.8|20186.8|20245.8|20155.8|20283.5|20193.5|20228|20138|952
1655924100000|2022-06-22 18:55:00|20246.8|20156.8|20246|20156|20273.7|20183.7|20234.5|20144.5|946
1655924400000|2022-06-22 19:00:00|20245.8|20155.8|20276.3|20186.3|20283.3|20193.3|20228.8|20138.8|954
1655924700000|2022-06-22 19:05:00|20276.1|20186.1|20169.8|20079.8|20291|20201|20163.9|20073.9|993
1655925000000|2022-06-22 19:10:00|20168.9|20078.9|20212.3|20122.3|20222.4|20132.4|20167.4|20077.4|941
1655925300000|2022-06-22 19:15:00|20213.1|20123.1|20183.8|20093.8|20218.9|20128.9|20179.7|20089.7|916
1655925600000|2022-06-22 19:20:00|20184.1|20094.1|20189.4|20099.4|20199.4|20109.4|20177.5|20087.5|872
1655925900000|2022-06-22 19:25:00|20189.3|20099.3|20140.9|20050.9|20190.8|20100.8|20116.9|20026.9|970
1655926200000|2022-06-22 19:30:00|20140.7|20050.7|20121.6|20031.6|20166.1|20076.1|20121.6|20031.6|972
1655926500000|2022-06-22 19:35:00|20121.9|20031.9|20010.4|19920.4|20129.8|20039.8|20010.4|19920.4|982
1655926800000|2022-06-22 19:40:00|20010.5|19920.5|20055.8|19965.8|20081.4|19991.4|19977.6|19887.6|1042
1655927100000|2022-06-22 19:45:00|20055.7|19965.7|19956.9|19866.9|20062.9|19972.9|19950.1|19860.1|1033
1655927400000|2022-06-22 19:50:00|19956.8|19866.8|20108.3|20018.3|20130.1|20040.1|19951.7|19861.7|1057
1655927700000|2022-06-22 19:55:00|20108.6|20018.6|20147.2|20057.2|20175.7|20085.7|20106.8|20016.8|1022
1655928000000|2022-06-22 20:00:00|20146.7|20056.7|20057.6|19967.6|20173|20083|20020.8|19930.8|1073
1655928300000|2022-06-22 20:05:00|20057.2|19967.2|20097.9|20007.9|20145.1|20055.1|20051|19961|984
1655928600000|2022-06-22 20:10:00|20097.6|20007.6|20231.3|20141.3|20258.4|20168.4|20093.2|20003.2|1060
1655928900000|2022-06-22 20:15:00|20231|20141|20210.4|20120.4|20261.7|20171.7|20197.1|20107.1|951
1655929200000|2022-06-22 20:20:00|20212|20122|20199.4|20109.4|20226.7|20136.7|20181.9|20091.9|876
1655929500000|2022-06-22 20:25:00|20200.4|20110.4|20159.9|20069.9|20207.6|20117.6|20156.3|20066.3|908
1655929800000|2022-06-22 20:30:00|20159.4|20069.4|19977|19887|20162.6|20072.6|19972.2|19882.2|1056
1655930100000|2022-06-22 20:35:00|19976.9|19886.9|19854.8|19764.8|20001.6|19911.6|19803.6|19713.6|1120
1655930400000|2022-06-22 20:40:00|19854.7|19764.7|19871.1|19781.1|19894|19804|19806.3|19716.3|1101
1655930700000|2022-06-22 20:45:00|19873|19783|19979.4|19889.4|20058.6|19968.6|19809.2|19719.2|1120
1655931000000|2022-06-22 20:50:00|19979.1|19889.1|20001.3|19911.3|20070.9|19980.9|19971.4|19881.4|1051
1655931300000|2022-06-22 20:55:00|20002.2|19912.2|19903.5|19813.5|20015.2|19925.2|19902|19812|1039
1655931600000|2022-06-22 21:00:00|19904.2|19814.2|19967.9|19877.9|19980.7|19890.7|19898.3|19808.3|1006
1655931900000|2022-06-22 21:05:00|19967.5|19877.5|19974.8|19884.8|20011.7|19921.7|19956.5|19866.5|940
1655932200000|2022-06-22 21:10:00|19974.3|19884.3|19965|19875|19988.1|19898.1|19928.9|19838.9|877
1655932500000|2022-06-22 21:15:00|19963.5|19873.5|19963|19873|19965.4|19875.4|19902.9|19812.9|810
1655932800000|2022-06-22 21:20:00|19963.2|19873.2|19926.7|19836.7|20032.8|19942.8|19926.4|19836.4|950
1655933100000|2022-06-22 21:25:00|19927.7|19837.7|19958.9|19868.9|19961.3|19871.3|19903.5|19813.5|781
1655933400000|2022-06-22 21:30:00|19960.4|19870.4|19952.4|19862.4|19987.8|19897.8|19923.4|19833.4|767
1655933700000|2022-06-22 21:35:00|19952.6|19862.6|19881.1|19791.1|19965|19875|19859.6|19769.6|908
1655934000000|2022-06-22 21:40:00|19881|19791|19919.5|19829.5|19925.6|19835.6|19868.9|19778.9|901
1655934300000|2022-06-22 21:45:00|19919.4|19829.4|19999.6|19909.6|20016.6|19926.6|19919.4|19829.4|909
1655934600000|2022-06-22 21:50:00|19999.2|19909.2|20008|19918|20047.7|19957.7|19988.5|19898.5|892
1655934900000|2022-06-22 21:55:00|20008.3|19918.3|20025.6|19935.6|20085.7|19995.7|20007.3|19917.3|918
1655935200000|2022-06-22 22:00:00|20026.2|19936.2|20008.9|19918.9|20046.5|19956.5|20003.8|19913.8|975
1655935500000|2022-06-22 22:05:00|20007.8|19917.8|20046.9|19956.9|20048.4|19958.4|19984|19894|976
1655935800000|2022-06-22 22:10:00|20046.8|19956.8|19998.7|19908.7|20082.2|19992.2|19983.5|19893.5|966
1655936100000|2022-06-22 22:15:00|19998.8|19908.8|19950.5|19860.5|20001.3|19911.3|19950.4|19860.4|908
1655936400000|2022-06-22 22:20:00|19950.1|19860.1|19972.8|19882.8|19983.5|19893.5|19949.9|19859.9|683
1655936700000|2022-06-22 22:25:00|19973.1|19883.1|19986.7|19896.7|20007.2|19917.2|19963.8|19873.8|738
1655937000000|2022-06-22 22:30:00|19986.3|19896.3|20051.2|19961.2|20063.5|19973.5|19983.8|19893.8|827
1655937300000|2022-06-22 22:35:00|20050.9|19960.9|20049.5|19959.5|20069.8|19979.8|20043.9|19953.9|754
1655937600000|2022-06-22 22:40:00|20050.1|19960.1|20079.1|19989.1|20087.7|19997.7|20027.3|19937.3|817
1655937900000|2022-06-22 22:45:00|20078.2|19988.2|20071|19981|20088.3|19998.3|20046.1|19956.1|776
1655938200000|2022-06-22 22:50:00|20071.3|19981.3|20151.4|20061.4|20188.8|20098.8|20065.6|19975.6|859
1655938500000|2022-06-22 22:55:00|20152.2|20062.2|20129.3|20039.3|20190.5|20100.5|20125.3|20035.3|876
1655938800000|2022-06-22 23:00:00|20128.5|20038.5|20139.8|20049.8|20155.1|20065.1|20122.9|20032.9|823
1655939100000|2022-06-22 23:05:00|20140|20050|20148.3|20058.3|20162.4|20072.4|20134.2|20044.2|774
1655939400000|2022-06-22 23:10:00|20148.2|20058.2|20137.9|20047.9|20165.3|20075.3|20123.3|20033.3|721
1655939700000|2022-06-22 23:15:00|20137.5|20047.5|20116.1|20026.1|20157.3|20067.3|20105.3|20015.3|739
1655940000000|2022-06-22 23:20:00|20115.9|20025.9|20125.7|20035.7|20150.2|20060.2|20104.8|20014.8|737
1655940300000|2022-06-22 23:25:00|20126.1|20036.1|20109.6|20019.6|20144.8|20054.8|20108.9|20018.9|682
1655940600000|2022-06-22 23:30:00|20109.5|20019.5|20075.4|19985.4|20144.7|20054.7|20069.9|19979.9|785
1655940900000|2022-06-22 23:35:00|20075.1|19985.1|20036.8|19946.8|20076.2|19986.2|20024.8|19934.8|875
1655941200000|2022-06-22 23:40:00|20037.2|19947.2|20038.5|19948.5|20051.6|19961.6|20011.2|19921.2|882
1655941500000|2022-06-22 23:45:00|20038.4|19948.4|19995.8|19905.8|20052|19962|19995.8|19905.8|932
1655941800000|2022-06-22 23:50:00|19996.9|19906.9|19998.5|19908.5|20043.2|19953.2|19994.9|19904.9|911
1655942100000|2022-06-22 23:55:00|19998.6|19908.6|20012.7|19922.7|20013.1|19923.1|19995.1|19905.1|835
1655942400000|2022-06-23 00:00:00|20012.2|19922.2|20015.3|19925.3|20045.2|19955.2|19920.7|19830.7|1031
1655942700000|2022-06-23 00:05:00|20015|19925|20087.3|19997.3|20115.9|20025.9|20013.8|19923.8|1071
1655943000000|2022-06-23 00:10:00|20087.4|19997.4|20136.2|20046.2|20157.9|20067.9|20084.1|19994.1|1073
1655943300000|2022-06-23 00:15:00|20137|20047|20204.7|20114.7|20231.9|20141.9|20123.2|20033.2|1107
1655943600000|2022-06-23 00:20:00|20205.7|20115.7|20183.9|20093.9|20227.1|20137.1|20170.1|20080.1|1043
1655943900000|2022-06-23 00:25:00|20184.3|20094.3|20370.4|20280.4|20460.4|20370.4|20184.1|20094.1|1114
1655944200000|2022-06-23 00:30:00|20370.7|20280.7|20360.1|20270.1|20432.5|20342.5|20326.8|20236.8|1111
1655944500000|2022-06-23 00:35:00|20363.2|20273.2|20280.3|20190.3|20363.2|20273.2|20260.4|20170.4|1033
1655944800000|2022-06-23 00:40:00|20280.5|20190.5|20357.1|20267.1|20373.1|20283.1|20272|20182|1039
1655945100000|2022-06-23 00:45:00|20357.2|20267.2|20353.3|20263.3|20372.5|20282.5|20323|20233|978
1655945400000|2022-06-23 00:50:00|20353.2|20263.2|20449.5|20359.5|20480.4|20390.4|20342|20252|1061
1655945700000|2022-06-23 00:55:00|20450|20360|20451.2|20361.2|20537.4|20447.4|20446|20356|1059
1655946000000|2022-06-23 01:00:00|20449.5|20359.5|20427.4|20337.4|20482.9|20392.9|20412.5|20322.5|1017
1655946300000|2022-06-23 01:05:00|20428.3|20338.3|20422.5|20332.5|20444.1|20354.1|20411|20321|956
1655946600000|2022-06-23 01:10:00|20423.3|20333.3|20387.3|20297.3|20440|20350|20382.5|20292.5|913
1655946900000|2022-06-23 01:15:00|20386.3|20296.3|20375.6|20285.6|20403.3|20313.3|20364.6|20274.6|954
1655947200000|2022-06-23 01:20:00|20376.6|20286.6|20458.1|20368.1|20467.4|20377.4|20367|20277|980
1655947500000|2022-06-23 01:25:00|20457.7|20367.7|20543.5|20453.5|20589.2|20499.2|20456|20366|969
1655947800000|2022-06-23 01:30:00|20546.2|20456.2|20535.7|20445.7|20624.3|20534.3|20531.1|20441.1|1048
1655948100000|2022-06-23 01:35:00|20533.9|20443.9|20497|20407|20541.4|20451.4|20495.4|20405.4|987
1655948400000|2022-06-23 01:40:00|20497.3|20407.3|20476.9|20386.9|20502.2|20412.2|20476|20386|836
1655948700000|2022-06-23 01:45:00|20478.6|20388.6|20451.9|20361.9|20493|20403|20445.6|20355.6|877
1655949000000|2022-06-23 01:50:00|20453.6|20363.6|20397.7|20307.7|20456.7|20366.7|20391|20301|900
1655949300000|2022-06-23 01:55:00|20398.1|20308.1|20400.8|20310.8|20416.7|20326.7|20376.7|20286.7|961
1655949600000|2022-06-23 02:00:00|20402|20312|20481|20391|20487.1|20397.1|20401.3|20311.3|924
1655949900000|2022-06-23 02:05:00|20480.5|20390.5|20427.4|20337.4|20483.8|20393.8|20415.9|20325.9|842
1655950200000|2022-06-23 02:10:00|20426.3|20336.3|20404.4|20314.4|20426.5|20336.5|20388.5|20298.5|816
1655950500000|2022-06-23 02:15:00|20404.2|20314.2|20421.2|20331.2|20434.2|20344.2|20377.2|20287.2|871
1655950800000|2022-06-23 02:20:00|20420.9|20330.9|20397.3|20307.3|20448.3|20358.3|20393.3|20303.3|842
1655951100000|2022-06-23 02:25:00|20396|20306|20396.2|20306.2|20421.8|20331.8|20393.5|20303.5|847
1655951400000|2022-06-23 02:30:00|20396.5|20306.5|20444|20354|20515|20425|20391.7|20301.7|960
1655951700000|2022-06-23 02:35:00|20443.8|20353.8|20447.7|20357.7|20478.7|20388.7|20410.2|20320.2|879
1655952000000|2022-06-23 02:40:00|20447.3|20357.3|20446.2|20356.2|20457.4|20367.4|20432.2|20342.2|852
1655952300000|2022-06-23 02:45:00|20445.8|20355.8|20483.7|20393.7|20490.3|20400.3|20443.3|20353.3|917
1655952600000|2022-06-23 02:50:00|20483.6|20393.6|20463|20373|20489|20399|20455.5|20365.5|875
1655952900000|2022-06-23 02:55:00|20463.1|20373.1|20391.1|20301.1|20466.3|20376.3|20378.9|20288.9|912
1655953200000|2022-06-23 03:00:00|20391.4|20301.4|20318.2|20228.2|20402.2|20312.2|20308.5|20218.5|942
1655953500000|2022-06-23 03:05:00|20317.8|20227.8|20367.7|20277.7|20373.1|20283.1|20317.7|20227.7|890
1655953800000|2022-06-23 03:10:00|20368.6|20278.6|20332.7|20242.7|20380.4|20290.4|20327.1|20237.1|818
1655954100000|2022-06-23 03:15:00|20329.8|20239.8|20346.9|20256.9|20350|20260|20321.8|20231.8|878
1655954400000|2022-06-23 03:20:00|20348.3|20258.3|20338.4|20248.4|20354.1|20264.1|20322|20232|875
1655954700000|2022-06-23 03:25:00|20339.3|20249.3|20346.9|20256.9|20346.9|20256.9|20313.8|20223.8|888
1655955000000|2022-06-23 03:30:00|20346.5|20256.5|20325.3|20235.3|20347.3|20257.3|20309.6|20219.6|828
1655955300000|2022-06-23 03:35:00|20324.8|20234.8|20318.5|20228.5|20338|20248|20313.3|20223.3|757
1655955600000|2022-06-23 03:40:00|20318.2|20228.2|20274.7|20184.7|20326.5|20236.5|20266.6|20176.6|826
1655955900000|2022-06-23 03:45:00|20276.4|20186.4|20287.9|20197.9|20293.4|20203.4|20246.8|20156.8|804
1655956200000|2022-06-23 03:50:00|20288.9|20198.9|20291.7|20201.7|20298.6|20208.6|20282.9|20192.9|769
1655956500000|2022-06-23 03:55:00|20292.1|20202.1|20245.4|20155.4|20297.8|20207.8|20244.5|20154.5|741
1655956800000|2022-06-23 04:00:00|20244.3|20154.3|20252.8|20162.8|20256.7|20166.7|20228|20138|814
1655957100000|2022-06-23 04:05:00|20254.6|20164.6|20207|20117|20260.1|20170.1|20206.1|20116.1|843
1655957400000|2022-06-23 04:10:00|20206.8|20116.8|20224.7|20134.7|20254.3|20164.3|20194.9|20104.9|868
1655957700000|2022-06-23 04:15:00|20224.6|20134.6|20215|20125|20243.4|20153.4|20198|20108|820
1655958000000|2022-06-23 04:20:00|20215.3|20125.3|20256.9|20166.9|20257.1|20167.1|20208.3|20118.3|872
1655958300000|2022-06-23 04:25:00|20256.3|20166.3|20283.7|20193.7|20310.7|20220.7|20254.7|20164.7|963
1655958600000|2022-06-23 04:30:00|20283.8|20193.8|20311.8|20221.8|20333.1|20243.1|20265.7|20175.7|962
1655958900000|2022-06-23 04:35:00|20308.7|20218.7|20322.3|20232.3|20327.9|20237.9|20301.6|20211.6|761
1655959200000|2022-06-23 04:40:00|20322.2|20232.2|20392.1|20302.1|20408.3|20318.3|20313.9|20223.9|926
1655959500000|2022-06-23 04:45:00|20391.8|20301.8|20388.9|20298.9|20395.5|20305.5|20364.3|20274.3|845
1655959800000|2022-06-23 04:50:00|20388|20298|20360.6|20270.6|20391.9|20301.9|20348.9|20258.9|806
1655960100000|2022-06-23 04:55:00|20358.9|20268.9|20386.2|20296.2|20416.2|20326.2|20358.2|20268.2|902
1655960400000|2022-06-23 05:00:00|20387.2|20297.2|20410.3|20320.3|20416.8|20326.8|20385.8|20295.8|895
1655960700000|2022-06-23 05:05:00|20410|20320|20310.9|20220.9|20411.2|20321.2|20302.4|20212.4|885
1655961000000|2022-06-23 05:10:00|20313.2|20223.2|20347.8|20257.8|20354.3|20264.3|20308.4|20218.4|820
1655961300000|2022-06-23 05:15:00|20347.7|20257.7|20332.3|20242.3|20361.8|20271.8|20327.8|20237.8|811
1655961600000|2022-06-23 05:20:00|20332.8|20242.8|20344.2|20254.2|20414|20324|20331.9|20241.9|934
1655961900000|2022-06-23 05:25:00|20344.1|20254.1|20408.2|20318.2|20414|20324|20344|20254|921
1655962200000|2022-06-23 05:30:00|20408.3|20318.3|20445.4|20355.4|20469.4|20379.4|20406.4|20316.4|921
1655962500000|2022-06-23 05:35:00|20445.3|20355.3|20426.4|20336.4|20497.6|20407.6|20418.5|20328.5|942
1655962800000|2022-06-23 05:40:00|20426.5|20336.5|20420.9|20330.9|20442|20352|20413.3|20323.3|778
1655963100000|2022-06-23 05:45:00|20420|20330|20433|20343|20453.3|20363.3|20408.1|20318.1|800
1655963400000|2022-06-23 05:50:00|20432.9|20342.9|20367.9|20277.9|20435|20345|20362.4|20272.4|804
1655963700000|2022-06-23 05:55:00|20367.6|20277.6|20377|20287|20385.1|20295.1|20361.3|20271.3|776
1655964000000|2022-06-23 06:00:00|20376.2|20286.2|20380.1|20290.1|20386.3|20296.3|20340|20250|850
1655964300000|2022-06-23 06:05:00|20380|20290|20360.4|20270.4|20381.3|20291.3|20340.9|20250.9|859
1655964600000|2022-06-23 06:10:00|20358.8|20268.8|20350.7|20260.7|20361.8|20271.8|20333.2|20243.2|891
1655964900000|2022-06-23 06:15:00|20351|20261|20380.9|20290.9|20380.9|20290.9|20345.1|20255.1|821
1655965200000|2022-06-23 06:20:00|20380.7|20290.7|20394|20304|20411.7|20321.7|20362.2|20272.2|795
1655965500000|2022-06-23 06:25:00|20394.4|20304.4|20448.7|20358.7|20475.3|20385.3|20383.6|20293.6|954
1655965800000|2022-06-23 06:30:00|20451.6|20361.6|20578.7|20488.7|20588.2|20498.2|20429|20339|1030
1655966100000|2022-06-23 06:35:00|20575.6|20485.6|20619.1|20529.1|20672.2|20582.2|20558.3|20468.3|972
1655966400000|2022-06-23 06:40:00|20620.9|20530.9|20620.9|20530.9|20660.1|20570.1|20592.8|20502.8|1043
1655966700000|2022-06-23 06:45:00|20620.8|20530.8|20632.2|20542.2|20645.7|20555.7|20595.7|20505.7|941
1655967000000|2022-06-23 06:50:00|20631.2|20541.2|20595.9|20505.9|20631.3|20541.3|20575.6|20485.6|842
1655967300000|2022-06-23 06:55:00|20596.3|20506.3|20576.9|20486.9|20616.1|20526.1|20574.7|20484.7|831
1655967600000|2022-06-23 07:00:00|20577.5|20487.5|20606.9|20516.9|20608|20518|20561.7|20471.7|981
1655967900000|2022-06-23 07:05:00|20607.2|20517.2|20623.4|20533.4|20629.9|20539.9|20580|20490|864
1655968200000|2022-06-23 07:10:00|20624.6|20534.6|20622.2|20532.2|20646|20556|20613.6|20523.6|894
1655968500000|2022-06-23 07:15:00|20622.3|20532.3|20552.3|20462.3|20623|20533|20532.5|20442.5|936
1655968800000|2022-06-23 07:20:00|20555.3|20465.3|20518.9|20428.9|20555.3|20465.3|20516.3|20426.3|854
1655969100000|2022-06-23 07:25:00|20518.3|20428.3|20518.9|20428.9|20531.5|20441.5|20515.5|20425.5|809
1655969400000|2022-06-23 07:30:00|20521.7|20431.7|20518.1|20428.1|20526.9|20436.9|20501.4|20411.4|833
1655969700000|2022-06-23 07:35:00|20517.3|20427.3|20506.9|20416.9|20522.4|20432.4|20475.4|20385.4|822
1655970000000|2022-06-23 07:40:00|20507.2|20417.2|20504.5|20414.5|20514|20424|20495|20405|733
1655970300000|2022-06-23 07:45:00|20504.6|20414.6|20474.4|20384.4|20529.2|20439.2|20468.2|20378.2|803
1655970600000|2022-06-23 07:50:00|20473.6|20383.6|20474.3|20384.3|20488.2|20398.2|20459.4|20369.4|828
1655970900000|2022-06-23 07:55:00|20474.7|20384.7|20488.7|20398.7|20516|20426|20465.9|20375.9|783
1655971200000|2022-06-23 08:00:00|20488|20398|20552.5|20462.5|20553.7|20463.7|20478.1|20388.1|887
1655971500000|2022-06-23 08:05:00|20552.3|20462.3|20585.8|20495.8|20585.8|20495.8|20544.9|20454.9|830
1655971800000|2022-06-23 08:10:00|20585.6|20495.6|20634.4|20544.4|20664.7|20574.7|20585.5|20495.5|977
1655972100000|2022-06-23 08:15:00|20634.7|20544.7|20584.9|20494.9|20678.2|20588.2|20581.3|20491.3|932
1655972400000|2022-06-23 08:20:00|20585.3|20495.3|20609.7|20519.7|20616.7|20526.7|20576.9|20486.9|852
1655972700000|2022-06-23 08:25:00|20609.8|20519.8|20606.2|20516.2|20643.3|20553.3|20603|20513|816
1655973000000|2022-06-23 08:30:00|20606.4|20516.4|20526.4|20436.4|20631.1|20541.1|20523|20433|947
1655973300000|2022-06-23 08:35:00|20526.9|20436.9|20524.3|20434.3|20551.5|20461.5|20521.4|20431.4|796
1655973600000|2022-06-23 08:40:00|20523.4|20433.4|20536.3|20446.3|20542.8|20452.8|20518.1|20428.1|788
1655973900000|2022-06-23 08:45:00|20536.1|20446.1|20525.7|20435.7|20553.7|20463.7|20511|20421|864
1655974200000|2022-06-23 08:50:00|20525.5|20435.5|20527.5|20437.5|20536.3|20446.3|20515.7|20425.7|718
1655974500000|2022-06-23 08:55:00|20527.2|20437.2|20599.5|20509.5|20602.6|20512.6|20524.5|20434.5|866
1655974800000|2022-06-23 09:00:00|20599.7|20509.7|20607.3|20517.3|20624.3|20534.3|20599.4|20509.4|793
1655975100000|2022-06-23 09:05:00|20607.4|20517.4|20632.2|20542.2|20632.4|20542.4|20601.3|20511.3|765
1655975400000|2022-06-23 09:10:00|20632.4|20542.4|20642.4|20552.4|20652.9|20562.9|20623.8|20533.8|790
1655975700000|2022-06-23 09:15:00|20642.3|20552.3|20626.7|20536.7|20647.3|20557.3|20623.5|20533.5|841
1655976000000|2022-06-23 09:20:00|20626.8|20536.8|20598.9|20508.9|20740.9|20650.9|20584|20494|959
1655976300000|2022-06-23 09:25:00|20598.4|20508.4|20578.7|20488.7|20628.6|20538.6|20548.5|20458.5|898
1655976600000|2022-06-23 09:30:00|20578.6|20488.6|20653.9|20563.9|20655.2|20565.2|20548|20458|911
1655976900000|2022-06-23 09:35:00|20654|20564|20534.1|20444.1|20656.4|20566.4|20534|20444|903
1655977200000|2022-06-23 09:40:00|20534.2|20444.2|20545|20455|20564|20474|20517.6|20427.6|869
1655977500000|2022-06-23 09:45:00|20545.1|20455.1|20595.1|20505.1|20601|20511|20527.8|20437.8|870
1655977800000|2022-06-23 09:50:00|20594.9|20504.9|20711.6|20621.6|20738.6|20648.6|20594|20504|941
1655978100000|2022-06-23 09:55:00|20711.3|20621.3|20785.7|20695.7|20804.3|20714.3|20671.1|20581.1|1021
1655978400000|2022-06-23 10:00:00|20785.4|20695.4|20789.1|20699.1|20791.7|20701.7|20724.6|20634.6|991
1655978700000|2022-06-23 10:05:00|20789.6|20699.6|20774|20684|20802.6|20712.6|20718.3|20628.3|997
1655979000000|2022-06-23 10:10:00|20776.9|20686.9|20818.2|20728.2|20818.2|20728.2|20771|20681|1001
1655979300000|2022-06-23 10:15:00|20818.9|20728.9|20740.6|20650.6|20832.6|20742.6|20732.7|20642.7|979
1655979600000|2022-06-23 10:20:00|20741.1|20651.1|20743.7|20653.7|20773.7|20683.7|20738.1|20648.1|865
1655979900000|2022-06-23 10:25:00|20741.9|20651.9|20764.3|20674.3|20792.6|20702.6|20739.2|20649.2|879
1655980200000|2022-06-23 10:30:00|20762.5|20672.5|20715.8|20625.8|20787.2|20697.2|20706.3|20616.3|954
1655980500000|2022-06-23 10:35:00|20713.8|20623.8|20765.2|20675.2|20769.4|20679.4|20713.5|20623.5|849
1655980800000|2022-06-23 10:40:00|20765|20675|20770.5|20680.5|20791.6|20701.6|20750.7|20660.7|826
1655981100000|2022-06-23 10:45:00|20770.6|20680.6|20756.6|20666.6|20805.2|20715.2|20737.6|20647.6|934
1655981400000|2022-06-23 10:50:00|20756.8|20666.8|20710.5|20620.5|20759.4|20669.4|20705.2|20615.2|841
1655981700000|2022-06-23 10:55:00|20710.6|20620.6|20725.3|20635.3|20733.8|20643.8|20705.8|20615.8|766
1655982000000|2022-06-23 11:00:00|20724.8|20634.8|20722.6|20632.6|20735.3|20645.3|20703.7|20613.7|909
1655982300000|2022-06-23 11:05:00|20722.2|20632.2|20718.5|20628.5|20729.9|20639.9|20708.6|20618.6|722
1655982600000|2022-06-23 11:10:00|20718|20628|20718.1|20628.1|20744.4|20654.4|20714.3|20624.3|781
1655982900000|2022-06-23 11:15:00|20718|20628|20685.9|20595.9|20740.6|20650.6|20674.8|20584.8|792
1655983200000|2022-06-23 11:20:00|20686.3|20596.3|20704.1|20614.1|20714.8|20624.8|20684.1|20594.1|748
1655983500000|2022-06-23 11:25:00|20704.4|20614.4|20724.8|20634.8|20726.3|20636.3|20698.5|20608.5|776
1655983800000|2022-06-23 11:30:00|20722.5|20632.5|20690|20600|20730.4|20640.4|20670.4|20580.4|818
1655984100000|2022-06-23 11:35:00|20692.2|20602.2|20691.1|20601.1|20711.1|20621.1|20685.5|20595.5|718
1655984400000|2022-06-23 11:40:00|20691|20601|20653.2|20563.2|20691.4|20601.4|20628.5|20538.5|806
1655984700000|2022-06-23 11:45:00|20652.4|20562.4|20667.8|20577.8|20674.5|20584.5|20645.7|20555.7|879
1655985000000|2022-06-23 11:50:00|20667.9|20577.9|20667.9|20577.9|20692|20602|20662.9|20572.9|728
1655985300000|2022-06-23 11:55:00|20668.2|20578.2|20668.3|20578.3|20678.3|20588.3|20659.6|20569.6|696
1655985600000|2022-06-23 12:00:00|20667.9|20577.9|20694.9|20604.9|20706.5|20616.5|20654.2|20564.2|812
1655985900000|2022-06-23 12:05:00|20696|20606|20609.9|20519.9|20739.5|20649.5|20607.7|20517.7|873
1655986200000|2022-06-23 12:10:00|20609.8|20519.8|20689.2|20599.2|20727.7|20637.7|20603.5|20513.5|1028
1655986500000|2022-06-23 12:15:00|20689|20599|20684.4|20594.4|20766.7|20676.7|20682.1|20592.1|1025
1655986800000|2022-06-23 12:20:00|20685.4|20595.4|20752.1|20662.1|20766.6|20676.6|20664.9|20574.9|993
1655987100000|2022-06-23 12:25:00|20751.7|20661.7|20794.3|20704.3|20797|20707|20744.2|20654.2|927
1655987400000|2022-06-23 12:30:00|20793.1|20703.1|20765.7|20675.7|20842.8|20752.8|20731.1|20641.1|1026
1655987700000|2022-06-23 12:35:00|20765.9|20675.9|20632|20542|20780.7|20690.7|20630.1|20540.1|960
1655988000000|2022-06-23 12:40:00|20631.3|20541.3|20609.8|20519.8|20660.6|20570.6|20601.4|20511.4|1000
1655988300000|2022-06-23 12:45:00|20608.7|20518.7|20627.5|20537.5|20652.4|20562.4|20607.8|20517.8|971
1655988600000|2022-06-23 12:50:00|20627.3|20537.3|20539.6|20449.6|20630.6|20540.6|20526.9|20436.9|991
1655988900000|2022-06-23 12:55:00|20539|20449|20594.1|20504.1|20597.4|20507.4|20534.7|20444.7|905
1655989200000|2022-06-23 13:00:00|20594|20504|20577.8|20487.8|20630.6|20540.6|20569.7|20479.7|824
1655989500000|2022-06-23 13:05:00|20577.9|20487.9|20657|20567|20662.1|20572.1|20574.8|20484.8|906
1655989800000|2022-06-23 13:10:00|20657.9|20567.9|20627.8|20537.8|20660.3|20570.3|20608.2|20518.2|900
1655990100000|2022-06-23 13:15:00|20627.4|20537.4|20615|20525|20663.2|20573.2|20601.1|20511.1|889
1655990400000|2022-06-23 13:20:00|20613.7|20523.7|20632|20542|20661.3|20571.3|20603.9|20513.9|819
1655990700000|2022-06-23 13:25:00|20632.2|20542.2|20608|20518|20644.8|20554.8|20604.8|20514.8|870
1655991000000|2022-06-23 13:30:00|20608.2|20518.2|20627.9|20537.9|20674.6|20584.6|20567.6|20477.6|1122
1655991300000|2022-06-23 13:35:00|20627|20537|20534.8|20444.8|20627.9|20537.9|20521.9|20431.9|1056
1655991600000|2022-06-23 13:40:00|20534.5|20444.5|20521.2|20431.2|20595.7|20505.7|20516.4|20426.4|981
1655991900000|2022-06-23 13:45:00|20549.7|20409.7|20565.9|20425.9|20590.4|20472|20473.5|20358.1|659
1655992200000|2022-06-23 13:50:00|20565.5|20425.5|20459.3|20319.3|20577.6|20462.5|20415.9|20299.4|630
1655992500000|2022-06-23 13:55:00|20459.4|20319.4|20468.2|20378.2|20495.9|20379.6|20426.9|20311.3|778
1655992800000|2022-06-23 14:00:00|20488|20398|20491.4|20401.4|20491.4|20401.4|20468.4|20378.4|167
1655993100000|2022-06-23 14:05:00|20492.3|20402.3|20433.1|20343.1|20536.2|20446.2|20431.8|20341.8|985
1655993400000|2022-06-23 14:10:00|20433.6|20343.6|20457.4|20367.4|20472.9|20382.9|20424.3|20334.3|566
1655993700000|2022-06-23 14:15:00|20457.8|20367.8|20455.2|20365.2|20486.2|20396.2|20445.6|20355.6|947
1655994000000|2022-06-23 14:20:00|20456.8|20366.8|20497.1|20407.1|20526.5|20436.5|20452.6|20362.6|1000
1655994300000|2022-06-23 14:25:00|20497|20407|20493.8|20403.8|20515.7|20425.7|20483.8|20393.8|1003
1655994600000|2022-06-23 14:30:00|20519.7|20379.7|20531|20391|20544.4|20428|20480.8|20369.4|968
1655994900000|2022-06-23 14:35:00|20527.9|20387.9|20514.2|20374.2|20544.6|20420.6|20478.4|20363.4|749
1655995200000|2022-06-23 14:40:00|20513.6|20373.6|20599.4|20459.4|20602.5|20485.7|20496.6|20373.6|900
1655995500000|2022-06-23 14:45:00|20570.2|20480.2|20590.1|20500.1|20607.3|20517.3|20568.9|20478.9|842
1655995800000|2022-06-23 14:50:00|20581|20491|20589.8|20499.8|20592.6|20502.6|20548.2|20458.2|648
1655996100000|2022-06-23 14:55:00|20589.7|20499.7|20637.3|20547.3|20641.6|20551.6|20586.8|20496.8|943
1655996400000|2022-06-23 15:00:00|20638.7|20548.7|20594.6|20504.6|20647.5|20557.5|20591.9|20501.9|710
1655996700000|2022-06-23 15:05:00|20594.5|20504.5|20598|20508|20605.4|20515.4|20581.9|20491.9|884
1655997000000|2022-06-23 15:10:00|20598.4|20508.4|20634.1|20544.1|20640.2|20550.2|20587.2|20497.2|897
1655997300000|2022-06-23 15:15:00|20633.1|20543.1|20541.4|20451.4|20633.5|20543.5|20536.2|20446.2|877
1655997600000|2022-06-23 15:20:00|20541.3|20451.3|20500.8|20410.8|20567|20477|20479|20389|991
1655997900000|2022-06-23 15:25:00|20501.7|20411.7|20458.7|20368.7|20510.2|20420.2|20457.9|20367.9|955
1655998200000|2022-06-23 15:30:00|20459.1|20369.1|20374.1|20284.1|20471.5|20381.5|20330.5|20240.5|964
1655998500000|2022-06-23 15:35:00|20375.3|20285.3|20345.5|20255.5|20380.6|20290.6|20324.8|20234.8|1034
1655998800000|2022-06-23 15:40:00|20346.5|20256.5|20381.8|20291.8|20387.2|20297.2|20345|20255|969
1655999100000|2022-06-23 15:45:00|20382.1|20292.1|20357.1|20267.1|20382.7|20292.7|20337.1|20247.1|922
1655999400000|2022-06-23 15:50:00|20357.7|20267.7|20408.8|20318.8|20426|20336|20347.8|20257.8|934
1655999700000|2022-06-23 15:55:00|20408.7|20318.7|20380|20290|20424.7|20334.7|20378.4|20288.4|868
1656000000000|2022-06-23 16:00:00|20379.6|20289.6|20324.7|20234.7|20392.3|20302.3|20312.8|20222.8|914
1656000300000|2022-06-23 16:05:00|20325.2|20235.2|20325|20235|20360.4|20270.4|20306.4|20216.4|954
1656000600000|2022-06-23 16:10:00|20325.6|20235.6|20327.6|20237.6|20336.6|20246.6|20307.1|20217.1|887
1656000900000|2022-06-23 16:15:00|20327.5|20237.5|20355.5|20265.5|20364.7|20274.7|20315.3|20225.3|837
1656001200000|2022-06-23 16:20:00|20355.8|20265.8|20312.3|20222.3|20359.6|20269.6|20251.1|20161.1|883
1656001500000|2022-06-23 16:25:00|20312.1|20222.1|20333.9|20243.9|20375|20285|20297.4|20207.4|968
1656001800000|2022-06-23 16:30:00|20333.4|20243.4|20336.5|20246.5|20365.7|20275.7|20330.8|20240.8|835
1656002100000|2022-06-23 16:35:00|20338.6|20248.6|20317.3|20227.3|20356.8|20266.8|20312.9|20222.9|791
1656002400000|2022-06-23 16:40:00|20317.6|20227.6|20342.6|20252.6|20350.1|20260.1|20295.7|20205.7|881
1656002700000|2022-06-23 16:45:00|20342.4|20252.4|20374.5|20284.5|20390.2|20300.2|20338|20248|840
1656003000000|2022-06-23 16:50:00|20374.4|20284.4|20367.1|20277.1|20389.9|20299.9|20350|20260|801
1656003300000|2022-06-23 16:55:00|20367.2|20277.2|20314.8|20224.8|20367.2|20277.2|20309.8|20219.8|786
1656003600000|2022-06-23 17:00:00|20314.7|20224.7|20256.5|20166.5|20315.7|20225.7|20208.2|20118.2|935
1656003900000|2022-06-23 17:05:00|20256.9|20166.9|20333.8|20243.8|20351|20261|20253.2|20163.2|971
1656004200000|2022-06-23 17:10:00|20333.3|20243.3|20341.9|20251.9|20367|20277|20324.3|20234.3|869
1656004500000|2022-06-23 17:15:00|20341.7|20251.7|20348.8|20258.8|20367.6|20277.6|20334.5|20244.5|857
1656004800000|2022-06-23 17:20:00|20348.9|20258.9|20338.9|20248.9|20360.9|20270.9|20332|20242|744
1656005100000|2022-06-23 17:25:00|20339.1|20249.1|20293.5|20203.5|20345.7|20255.7|20285.5|20195.5|802
1656005400000|2022-06-23 17:30:00|20293.1|20203.1|20330.8|20240.8|20341.4|20251.4|20293.1|20203.1|889
1656005700000|2022-06-23 17:35:00|20330.9|20240.9|20318.2|20228.2|20334|20244|20294.6|20204.6|778
1656006000000|2022-06-23 17:40:00|20320|20230|20333.9|20243.9|20338.7|20248.7|20287.3|20197.3|774
1656006300000|2022-06-23 17:45:00|20333.2|20243.2|20356.4|20266.4|20360.5|20270.5|20324.9|20234.9|777
1656006600000|2022-06-23 17:50:00|20356.3|20266.3|20363.1|20273.1|20414.7|20324.7|20349.8|20259.8|974
1656006900000|2022-06-23 17:55:00|20364.2|20274.2|20351.6|20261.6|20389.2|20299.2|20349.7|20259.7|741
1656007200000|2022-06-23 18:00:00|20353.3|20263.3|20379.3|20289.3|20385|20295|20339|20249|739
1656007500000|2022-06-23 18:05:00|20379.9|20289.9|20341.1|20251.1|20385.6|20295.6|20334.2|20244.2|723
1656007800000|2022-06-23 18:10:00|20341.2|20251.2|20388.1|20298.1|20400.3|20310.3|20327.2|20237.2|856
1656008100000|2022-06-23 18:15:00|20387.8|20297.8|20428.5|20338.5|20435|20345|20387.7|20297.7|884
1656008400000|2022-06-23 18:20:00|20427.9|20337.9|20421.9|20331.9|20433.8|20343.8|20409.4|20319.4|803
1656008700000|2022-06-23 18:25:00|20422|20332|20445.6|20355.6|20461.7|20371.7|20420.2|20330.2|890
1656009000000|2022-06-23 18:30:00|20446.4|20356.4|20458|20368|20480.2|20390.2|20443.7|20353.7|923
1656009300000|2022-06-23 18:35:00|20458.2|20368.2|20430.8|20340.8|20472.3|20382.3|20407.4|20317.4|866
1656009600000|2022-06-23 18:40:00|20430.3|20340.3|20470.9|20380.9|20472.4|20382.4|20430.3|20340.3|860
1656009900000|2022-06-23 18:45:00|20471.1|20381.1|20451|20361|20474|20384|20427.8|20337.8|793
1656010200000|2022-06-23 18:50:00|20451.3|20361.3|20453.2|20363.2|20469.4|20379.4|20449.1|20359.1|746
1656010500000|2022-06-23 18:55:00|20452.8|20362.8|20460.9|20370.9|20467.2|20377.2|20443.7|20353.7|758
1656010800000|2022-06-23 19:00:00|20463.2|20373.2|20457.1|20367.1|20464.1|20374.1|20451.4|20361.4|712
1656011100000|2022-06-23 19:05:00|20458.3|20368.3|20572|20482|20573.3|20483.3|20433.8|20343.8|820
1656011400000|2022-06-23 19:10:00|20568.3|20478.3|20552.4|20462.4|20623.4|20533.4|20527.1|20437.1|944
1656011700000|2022-06-23 19:15:00|20550.8|20460.8|20582|20492|20586.2|20496.2|20526.2|20436.2|885
1656012000000|2022-06-23 19:20:00|20583.3|20493.3|20716.7|20626.7|20745.5|20655.5|20561.7|20471.7|1027
1656012300000|2022-06-23 19:25:00|20715.9|20625.9|20758.3|20668.3|20818.6|20728.6|20687.1|20597.1|1042
1656012600000|2022-06-23 19:30:00|20757.9|20667.9|20784.3|20694.3|20802.1|20712.1|20729.7|20639.7|1047
1656012900000|2022-06-23 19:35:00|20786.2|20696.2|20853.2|20763.2|20882.3|20792.3|20786.2|20696.2|1038
1656013200000|2022-06-23 19:40:00|20852.7|20762.7|20865|20775|20881.5|20791.5|20811.3|20721.3|1026
1656013500000|2022-06-23 19:45:00|20864.8|20774.8|20917.3|20827.3|20919.4|20829.4|20833.3|20743.3|1055
1656013800000|2022-06-23 19:50:00|20917.1|20827.1|20889.9|20799.9|20966.7|20876.7|20869.7|20779.7|1029
1656014100000|2022-06-23 19:55:00|20890.2|20800.2|20936.8|20846.8|20944.3|20854.3|20866.4|20776.4|998
1656014400000|2022-06-23 20:00:00|20937.2|20847.2|20836|20746|20956.6|20866.6|20820.8|20730.8|997
1656014700000|2022-06-23 20:05:00|20834.2|20744.2|20820.4|20730.4|20837|20747|20776.9|20686.9|1005
1656015000000|2022-06-23 20:10:00|20821.5|20731.5|21104.9|21014.9|21139.5|21049.5|20818.9|20728.9|1058
1656015300000|2022-06-23 20:15:00|21104.7|21014.7|21053.3|20963.3|21105.7|21015.7|21020|20930|1030
1656015600000|2022-06-23 20:20:00|21051.6|20961.6|21028.6|20938.6|21054.6|20964.6|21016.9|20926.9|937
1656015900000|2022-06-23 20:25:00|21028.5|20938.5|20948|20858|21032.5|20942.5|20946|20856|953
1656016200000|2022-06-23 20:30:00|20948.3|20858.3|20892|20802|20956|20866|20890.5|20800.5|905
1656016500000|2022-06-23 20:35:00|20893|20803|20887|20797|20944.9|20854.9|20884.2|20794.2|933
1656016800000|2022-06-23 20:40:00|20886.8|20796.8|20913.4|20823.4|20926.2|20836.2|20886.8|20796.8|900
1656017100000|2022-06-23 20:45:00|20910.1|20820.1|20938.9|20848.9|20975.2|20885.2|20910.1|20820.1|933
1656017400000|2022-06-23 20:50:00|20938.6|20848.6|20856.9|20766.9|20964.1|20874.1|20845.9|20755.9|923
1656017700000|2022-06-23 20:55:00|20857|20767|20844.2|20754.2|20859|20769|20826.9|20736.9|877
1656018000000|2022-06-23 21:00:00|20844.3|20754.3|20820.3|20730.3|20873.8|20783.8|20819.4|20729.4|780
1656018300000|2022-06-23 21:05:00|20820.1|20730.1|20818.5|20728.5|20828.1|20738.1|20798.9|20708.9|783
1656018600000|2022-06-23 21:10:00|20818.6|20728.6|20814.3|20724.3|20837.5|20747.5|20806.2|20716.2|707
1656018900000|2022-06-23 21:15:00|20814.1|20724.1|20826.9|20736.9|20827|20737|20799.2|20709.2|727
1656019200000|2022-06-23 21:20:00|20827.5|20737.5|20821.4|20731.4|20838.7|20748.7|20818|20728|638
1656019500000|2022-06-23 21:25:00|20821|20731|20848|20758|20849.8|20759.8|20817.5|20727.5|595
1656019800000|2022-06-23 21:30:00|20847.9|20757.9|20848.8|20758.8|20851.1|20761.1|20846.6|20756.6|367
1656020100000|2022-06-23 21:35:00|20849.2|20759.2|20770.7|20680.7|20850.4|20760.4|20720.8|20630.8|823
1656020400000|2022-06-23 21:40:00|20771.7|20681.7|20760.2|20670.2|20788.4|20698.4|20706.4|20616.4|881
1656020700000|2022-06-23 21:45:00|20760|20670|20762|20672|20784.5|20694.5|20745.8|20655.8|690
1656021000000|2022-06-23 21:50:00|20762.2|20672.2|20741|20651|20765.1|20675.1|20729.1|20639.1|676
1656021300000|2022-06-23 21:55:00|20740.9|20650.9|20720.1|20630.1|20764.8|20674.8|20716.3|20626.3|766
1656021600000|2022-06-23 22:00:00|20719.8|20629.8|20800.2|20710.2|20804.7|20714.7|20711.7|20621.7|857
1656021900000|2022-06-23 22:05:00|20798.4|20708.4|20799.3|20709.3|20837.2|20747.2|20738.9|20648.9|934
1656022200000|2022-06-23 22:10:00|20800.5|20710.5|20809.7|20719.7|20815.4|20725.4|20760.3|20670.3|945
1656022500000|2022-06-23 22:15:00|20810.8|20720.8|20871.1|20781.1|20900.5|20810.5|20797.7|20707.7|1001
1656022800000|2022-06-23 22:20:00|20871.3|20781.3|20872.8|20782.8|20906.3|20816.3|20842.2|20752.2|910
1656023100000|2022-06-23 22:25:00|20872.2|20782.2|21013.5|20923.5|21043.9|20953.9|20865.7|20775.7|985
1656023400000|2022-06-23 22:30:00|21015|20925|21189|21099|21244.6|21154.6|21015|20925|1129
1656023700000|2022-06-23 22:35:00|21187.3|21097.3|21106.7|21016.7|21187.7|21097.7|21090.7|21000.7|1077
1656024000000|2022-06-23 22:40:00|21109.1|21019.1|21109.3|21019.3|21144.7|21054.7|21091.2|21001.2|1005
1656024300000|2022-06-23 22:45:00|21108.9|21018.9|21122.7|21032.7|21181.9|21091.9|21091.5|21001.5|981
1656024600000|2022-06-23 22:50:00|21122.8|21032.8|21018.5|20928.5|21123.7|21033.7|21018.5|20928.5|908
1656024900000|2022-06-23 22:55:00|21018.9|20928.9|21018.1|20928.1|21037.6|20947.6|21000.6|20910.6|902
1656025200000|2022-06-23 23:00:00|21017.8|20927.8|21047.9|20957.9|21048.2|20958.2|21009.8|20919.8|907
1656025500000|2022-06-23 23:05:00|21048.4|20958.4|21089.8|20999.8|21093.3|21003.3|21039.2|20949.2|967
1656025800000|2022-06-23 23:10:00|21087.6|20997.6|21098.4|21008.4|21139.5|21049.5|21083.8|20993.8|970
1656026100000|2022-06-23 23:15:00|21097.7|21007.7|21072.2|20982.2|21099.7|21009.7|21069.6|20979.6|744
1656026400000|2022-06-23 23:20:00|21071.7|20981.7|21165.1|21075.1|21205.7|21115.7|21071.2|20981.2|942
1656026700000|2022-06-23 23:25:00|21165|21075|21179.1|21089.1|21188.3|21098.3|21163.9|21073.9|811
1656027000000|2022-06-23 23:30:00|21179.5|21089.5|21180.3|21090.3|21231.3|21141.3|21167.9|21077.9|930
1656027300000|2022-06-23 23:35:00|21180.5|21090.5|21152.4|21062.4|21206.5|21116.5|21131.9|21041.9|870
1656027600000|2022-06-23 23:40:00|21152.7|21062.7|21122.8|21032.8|21172.2|21082.2|21111.7|21021.7|932
1656027900000|2022-06-23 23:45:00|21122.9|21032.9|21120.6|21030.6|21138.7|21048.7|21117.1|21027.1|822
1656028200000|2022-06-23 23:50:00|21120.4|21030.4|21130.6|21040.6|21140.5|21050.5|21089.6|20999.6|813
1656028500000|2022-06-23 23:55:00|21130.2|21040.2|21138.4|21048.4|21162.7|21072.7|21129.8|21039.8|858
1656028800000|2022-06-24 00:00:00|21138.5|21048.5|21145.9|21055.9|21191.4|21101.4|21090|21000|995
1656029100000|2022-06-24 00:05:00|21144.3|21054.3|21178.8|21088.8|21204.6|21114.6|21122.8|21032.8|1022
1656029400000|2022-06-24 00:10:00|21178.6|21088.6|21152.3|21062.3|21190.3|21100.3|21150.9|21060.9|902
1656029700000|2022-06-24 00:15:00|21152.2|21062.2|21199.3|21109.3|21227.8|21137.8|21036.8|20946.8|1032
1656030000000|2022-06-24 00:20:00|21199.2|21109.2|21099|21009|21199.2|21109.2|21091|21001|959
1656030300000|2022-06-24 00:25:00|21098.6|21008.6|21064|20974|21099.8|21009.8|21060.3|20970.3|875
1656030600000|2022-06-24 00:30:00|21064.1|20974.1|21063.4|20973.4|21077.4|20987.4|21019.6|20929.6|912
1656030900000|2022-06-24 00:35:00|21062.8|20972.8|21038.7|20948.7|21063|20973|21022.8|20932.8|931
1656031200000|2022-06-24 00:40:00|21038.9|20948.9|21081.1|20991.1|21084.6|20994.6|21026.8|20936.8|878
1656031500000|2022-06-24 00:45:00|21081.2|20991.2|21074.4|20984.4|21090.5|21000.5|21068|20978|832
1656031800000|2022-06-24 00:50:00|21074.7|20984.7|21034.5|20944.5|21081.3|20991.3|21003.9|20913.9|856
1656032100000|2022-06-24 00:55:00|21035.7|20945.7|21039.6|20949.6|21054.8|20964.8|21024.5|20934.5|845
1656032400000|2022-06-24 01:00:00|21038.5|20948.5|21029.8|20939.8|21043.5|20953.5|21022.2|20932.2|815
1656032700000|2022-06-24 01:05:00|21030|20940|21067.7|20977.7|21078.1|20988.1|21020.8|20930.8|945
1656033000000|2022-06-24 01:10:00|21068.1|20978.1|21091.1|21001.1|21121.7|21031.7|21065.1|20975.1|923
1656033300000|2022-06-24 01:15:00|21090.9|21000.9|21096.6|21006.6|21136.3|21046.3|21071.4|20981.4|962
1656033600000|2022-06-24 01:20:00|21096.5|21006.5|21158.5|21068.5|21162.4|21072.4|21093.6|21003.6|951
1656033900000|2022-06-24 01:25:00|21158.6|21068.6|21129.1|21039.1|21209.9|21119.9|21118.9|21028.9|957
1656034200000|2022-06-24 01:30:00|21127.4|21037.4|21185.7|21095.7|21195.9|21105.9|21124.7|21034.7|933
1656034500000|2022-06-24 01:35:00|21186.5|21096.5|21179.7|21089.7|21197.8|21107.8|21157|21067|880
1656034800000|2022-06-24 01:40:00|21180.8|21090.8|21140.3|21050.3|21181.1|21091.1|21137.2|21047.2|903
1656035100000|2022-06-24 01:45:00|21140|21050|21135.1|21045.1|21160.2|21070.2|21116.6|21026.6|826
1656035400000|2022-06-24 01:50:00|21135|21045|21082.5|20992.5|21144.1|21054.1|21077.7|20987.7|758
1656035700000|2022-06-24 01:55:00|21082.7|20992.7|21078.3|20988.3|21102.4|21012.4|21071.6|20981.6|769
1656036000000|2022-06-24 02:00:00|21079|20989|21070.7|20980.7|21089.7|20999.7|21063.8|20973.8|877
1656036300000|2022-06-24 02:05:00|21070.8|20980.8|21076|20986|21080.5|20990.5|21046.8|20956.8|726
1656036600000|2022-06-24 02:10:00|21076.1|20986.1|21119.8|21029.8|21122.8|21032.8|21067.4|20977.4|839
1656036900000|2022-06-24 02:15:00|21119.9|21029.9|21130.2|21040.2|21131.1|21041.1|21076.4|20986.4|906
1656037200000|2022-06-24 02:20:00|21130.3|21040.3|21152.7|21062.7|21157|21067|21109.6|21019.6|955
1656037500000|2022-06-24 02:25:00|21153.5|21063.5|21166.5|21076.5|21186.7|21096.7|21152.6|21062.6|896
1656037800000|2022-06-24 02:30:00|21166.6|21076.6|21198.3|21108.3|21216.8|21126.8|21162.2|21072.2|834
1656038100000|2022-06-24 02:35:00|21198.1|21108.1|21287.2|21197.2|21386.6|21296.6|21197.3|21107.3|1080
1656038400000|2022-06-24 02:40:00|21286.7|21196.7|21292.9|21202.9|21325.7|21235.7|21277.2|21187.2|933
1656038700000|2022-06-24 02:45:00|21293.1|21203.1|21308.6|21218.6|21327.5|21237.5|21284.3|21194.3|915
1656039000000|2022-06-24 02:50:00|21309.9|21219.9|21270.7|21180.7|21319.6|21229.6|21264.9|21174.9|936
1656039300000|2022-06-24 02:55:00|21269|21179|21207.1|21117.1|21269.1|21179.1|21204.3|21114.3|894
1656039600000|2022-06-24 03:00:00|21206.3|21116.3|21187.3|21097.3|21219.3|21129.3|21186.4|21096.4|907
1656039900000|2022-06-24 03:05:00|21190|21100|21212.1|21122.1|21247.7|21157.7|21176.7|21086.7|949
1656040200000|2022-06-24 03:10:00|21212.8|21122.8|21274.5|21184.5|21286.1|21196.1|21201.7|21111.7|897
1656040500000|2022-06-24 03:15:00|21274.4|21184.4|21256.9|21166.9|21296.2|21206.2|21245.7|21155.7|876
1656040800000|2022-06-24 03:20:00|21256.8|21166.8|21223.5|21133.5|21257.4|21167.4|21222|21132|731
1656041100000|2022-06-24 03:25:00|21223.4|21133.4|21195.8|21105.8|21256.2|21166.2|21188.8|21098.8|825
1656041400000|2022-06-24 03:30:00|21196.9|21106.9|21149|21059|21203.3|21113.3|21130.3|21040.3|916
1656041700000|2022-06-24 03:35:00|21149.2|21059.2|21135.5|21045.5|21149.2|21059.2|21121.2|21031.2|847
1656042000000|2022-06-24 03:40:00|21137.3|21047.3|21129.8|21039.8|21145.3|21055.3|21127.6|21037.6|785
1656042300000|2022-06-24 03:45:00|21130.7|21040.7|21122.5|21032.5|21134.8|21044.8|21120.5|21030.5|764
1656042600000|2022-06-24 03:50:00|21122.7|21032.7|21083.9|20993.9|21126.1|21036.1|21073|20983|860
1656042900000|2022-06-24 03:55:00|21084.1|20994.1|21100.1|21010.1|21106.4|21016.4|21079.7|20989.7|859
1656043200000|2022-06-24 04:00:00|21099.9|21009.9|21121.3|21031.3|21125.4|21035.4|21095.6|21005.6|826
1656043500000|2022-06-24 04:05:00|21121|21031|21133.7|21043.7|21164.8|21074.8|21118.2|21028.2|911
1656043800000|2022-06-24 04:10:00|21133.9|21043.9|21139.6|21049.6|21143|21053|21119.1|21029.1|803
1656044100000|2022-06-24 04:15:00|21139.3|21049.3|21161.5|21071.5|21167.8|21077.8|21139.3|21049.3|883
1656044400000|2022-06-24 04:20:00|21161.3|21071.3|21159.2|21069.2|21182.1|21092.1|21142|21052|818
1656044700000|2022-06-24 04:25:00|21159.3|21069.3|21125.1|21035.1|21159.8|21069.8|21121.3|21031.3|797
1656045000000|2022-06-24 04:30:00|21125.2|21035.2|21036.1|20946.1|21127.1|21037.1|21014.6|20924.6|881
1656045300000|2022-06-24 04:35:00|21037.4|20947.4|21049.9|20959.9|21059.6|20969.6|21012.8|20922.8|951
1656045600000|2022-06-24 04:40:00|21049.1|20959.1|21040.1|20950.1|21057.8|20967.8|21032.9|20942.9|739
1656045900000|2022-06-24 04:45:00|21040.5|20950.5|21057.3|20967.3|21062.9|20972.9|21038|20948|787
1656046200000|2022-06-24 04:50:00|21055.2|20965.2|21088.9|20998.9|21089|20999|21055|20965|735
1656046500000|2022-06-24 04:55:00|21088.8|20998.8|21081.5|20991.5|21104.1|21014.1|21076.8|20986.8|657
1656046800000|2022-06-24 05:00:00|21081.2|20991.2|21063|20973|21087.4|20997.4|21063|20973|684
1656047100000|2022-06-24 05:05:00|21062.7|20972.7|21086|20996|21113.1|21023.1|21060.4|20970.4|851
1656047400000|2022-06-24 05:10:00|21084.2|20994.2|21074.8|20984.8|21092|21002|21070.3|20980.3|805
1656047700000|2022-06-24 05:15:00|21074.6|20984.6|21095.1|21005.1|21108.8|21018.8|21070.5|20980.5|806
1656048000000|2022-06-24 05:20:00|21095.2|21005.2|21077.7|20987.7|21100.1|21010.1|21072.5|20982.5|788
1656048300000|2022-06-24 05:25:00|21077.5|20987.5|21124.4|21034.4|21144|21054|21033.8|20943.8|977
1656048600000|2022-06-24 05:30:00|21124.6|21034.6|21141.3|21051.3|21157.8|21067.8|21120.8|21030.8|821
1656048900000|2022-06-24 05:35:00|21141.5|21051.5|21151.4|21061.4|21152.8|21062.8|21122.3|21032.3|776
1656049200000|2022-06-24 05:40:00|21151.6|21061.6|21171.7|21081.7|21185.9|21095.9|21148|21058|798
1656049500000|2022-06-24 05:45:00|21171.6|21081.6|21172.7|21082.7|21194.9|21104.9|21162|21072|749
1656049800000|2022-06-24 05:50:00|21172.9|21082.9|21132.2|21042.2|21187.9|21097.9|21127.8|21037.8|825
1656050100000|2022-06-24 05:55:00|21131.8|21041.8|20938.2|20848.2|21138.1|21048.1|20904.6|20814.6|976
1656050400000|2022-06-24 06:00:00|20938|20848|20935.5|20845.5|20944.9|20854.9|20876.1|20786.1|948
1656050700000|2022-06-24 06:05:00|20936.3|20846.3|20957.5|20867.5|20966.2|20876.2|20916.7|20826.7|909
1656051000000|2022-06-24 06:10:00|20957.8|20867.8|20937.6|20847.6|20965.7|20875.7|20905.3|20815.3|921
1656051300000|2022-06-24 06:15:00|20937.4|20847.4|20943.6|20853.6|20948.4|20858.4|20915.5|20825.5|882
1656051600000|2022-06-24 06:20:00|20943.8|20853.8|20964.5|20874.5|20971.1|20881.1|20938.6|20848.6|788
1656051900000|2022-06-24 06:25:00|20964.7|20874.7|20963.4|20873.4|20966.3|20876.3|20942.5|20852.5|844
1656052200000|2022-06-24 06:30:00|20963.6|20873.6|20974.1|20884.1|20989.9|20899.9|20961.8|20871.8|866
1656052500000|2022-06-24 06:35:00|20974.3|20884.3|20925.3|20835.3|20979.5|20889.5|20910|20820|875
1656052800000|2022-06-24 06:40:00|20925.8|20835.8|20896.2|20806.2|20934.4|20844.4|20895.5|20805.5|781
1656053100000|2022-06-24 06:45:00|20895.9|20805.9|20828|20738|20899.1|20809.1|20819.5|20729.5|952
1656053400000|2022-06-24 06:50:00|20827.9|20737.9|20822.6|20732.6|20842.3|20752.3|20815.4|20725.4|814
1656053700000|2022-06-24 06:55:00|20822.5|20732.5|20870.1|20780.1|20884|20794|20822.5|20732.5|796
1656054000000|2022-06-24 07:00:00|20870.2|20780.2|20841.5|20751.5|20879.2|20789.2|20840.9|20750.9|794
1656054300000|2022-06-24 07:05:00|20841.7|20751.7|20836.2|20746.2|20859|20769|20832.7|20742.7|840
1656054600000|2022-06-24 07:10:00|20836.5|20746.5|20790.6|20700.6|20841.5|20751.5|20789.7|20699.7|847
1656054900000|2022-06-24 07:15:00|20790.7|20700.7|20833.2|20743.2|20843.1|20753.1|20772.2|20682.2|989
1656055200000|2022-06-24 07:20:00|20833.5|20743.5|20834.4|20744.4|20853.8|20763.8|20795.6|20705.6|1002
1656055500000|2022-06-24 07:25:00|20835|20745|20895.3|20805.3|20917.1|20827.1|20829|20739|1002
1656055800000|2022-06-24 07:30:00|20894.7|20804.7|20963.5|20873.5|20973|20883|20890|20800|1022
1656056100000|2022-06-24 07:35:00|20962.8|20872.8|20940.1|20850.1|20963|20873|20929.6|20839.6|952
1656056400000|2022-06-24 07:40:00|20940.2|20850.2|20958.4|20868.4|20999.2|20909.2|20934|20844|961
1656056700000|2022-06-24 07:45:00|20959.2|20869.2|20967|20877|20984.5|20894.5|20952.2|20862.2|919
1656057000000|2022-06-24 07:50:00|20967.1|20877.1|20903.8|20813.8|20967.9|20877.9|20896.9|20806.9|897
1656057300000|2022-06-24 07:55:00|20904|20814|20947.8|20857.8|20994.9|20904.9|20894.1|20804.1|896
1656057600000|2022-06-24 08:00:00|20946.9|20856.9|20975.6|20885.6|21009.7|20919.7|20930.7|20840.7|914
1656057900000|2022-06-24 08:05:00|20976.2|20886.2|20982.6|20892.6|21002.4|20912.4|20957.1|20867.1|841
1656058200000|2022-06-24 08:10:00|20984|20894|20970.8|20880.8|20995.2|20905.2|20966|20876|794
1656058500000|2022-06-24 08:15:00|20970.7|20880.7|21010.2|20920.2|21030.5|20940.5|20968.4|20878.4|892
1656058800000|2022-06-24 08:20:00|21010.1|20920.1|20943.8|20853.8|21017.1|20927.1|20938.2|20848.2|900
1656059100000|2022-06-24 08:25:00|20943.7|20853.7|20974|20884|20983.4|20893.4|20937.7|20847.7|880
1656059400000|2022-06-24 08:30:00|20974.2|20884.2|21023.2|20933.2|21023.2|20933.2|20952.8|20862.8|919
1656059700000|2022-06-24 08:35:00|21024.6|20934.6|21050.6|20960.6|21094|21004|21024.6|20934.6|981
1656060000000|2022-06-24 08:40:00|21050.3|20960.3|21039.3|20949.3|21059.1|20969.1|21030.9|20940.9|823
1656060300000|2022-06-24 08:45:00|21039.2|20949.2|21063.2|20973.2|21095.7|21005.7|21032.9|20942.9|926
1656060600000|2022-06-24 08:50:00|21063.5|20973.5|21081.7|20991.7|21090.8|21000.8|21048.7|20958.7|821
1656060900000|2022-06-24 08:55:00|21081.8|20991.8|21084.9|20994.9|21120|21030|21074.5|20984.5|845
1656061200000|2022-06-24 09:00:00|21085|20995|21093.5|21003.5|21111.4|21021.4|21079.2|20989.2|838
1656061500000|2022-06-24 09:05:00|21093.3|21003.3|21086.1|20996.1|21093.3|21003.3|21068.1|20978.1|758
1656061800000|2022-06-24 09:10:00|21086.4|20996.4|21069|20979|21096.9|21006.9|21060.9|20970.9|822
1656062100000|2022-06-24 09:15:00|21069.3|20979.3|21017.8|20927.8|21074.2|20984.2|21009.1|20919.1|887
1656062400000|2022-06-24 09:20:00|21017.7|20927.7|21017.9|20927.9|21027|20937|21008.8|20918.8|810
1656062700000|2022-06-24 09:25:00|21017.7|20927.7|20964.1|20874.1|21021.5|20931.5|20959.5|20869.5|792
1656063000000|2022-06-24 09:30:00|20964.3|20874.3|20947.5|20857.5|20978|20888|20927.9|20837.9|886
1656063300000|2022-06-24 09:35:00|20951.9|20861.9|20920.2|20830.2|20962.1|20872.1|20911.1|20821.1|825
1656063600000|2022-06-24 09:40:00|20920.7|20830.7|20917.6|20827.6|20950|20860|20911.7|20821.7|799
1656063900000|2022-06-24 09:45:00|20917.8|20827.8|20862|20772|20927.4|20837.4|20849.2|20759.2|814
1656064200000|2022-06-24 09:50:00|20861.9|20771.9|20789|20699|20879.5|20789.5|20788.2|20698.2|893
1656064500000|2022-06-24 09:55:00|20789.9|20699.9|20852.8|20762.8|20858.7|20768.7|20776.8|20686.8|868
1656064800000|2022-06-24 10:00:00|20852.7|20762.7|20856|20766|20862.1|20772.1|20823.4|20733.4|884
1656065100000|2022-06-24 10:05:00|20855.9|20765.9|20868.3|20778.3|20883.3|20793.3|20855.9|20765.9|863
1656065400000|2022-06-24 10:10:00|20868.5|20778.5|20862.1|20772.1|20869.7|20779.7|20851.8|20761.8|746
1656065700000|2022-06-24 10:15:00|20861.9|20771.9|20925.3|20835.3|20926.9|20836.9|20860.2|20770.2|845
1656066000000|2022-06-24 10:20:00|20924.4|20834.4|20920.4|20830.4|20950.2|20860.2|20919.2|20829.2|830
1656066300000|2022-06-24 10:25:00|20920.3|20830.3|20948.1|20858.1|20959.3|20869.3|20920.3|20830.3|793
1656066600000|2022-06-24 10:30:00|20947.6|20857.6|20952.8|20862.8|20970.7|20880.7|20932.1|20842.1|795
1656066900000|2022-06-24 10:35:00|20953.2|20863.2|20975.9|20885.9|20975.9|20885.9|20922.5|20832.5|740
1656067200000|2022-06-24 10:40:00|20975.8|20885.8|20943.2|20853.2|20983.8|20893.8|20942.2|20852.2|843
1656067500000|2022-06-24 10:45:00|20943.1|20853.1|20938.8|20848.8|20946.1|20856.1|20922.5|20832.5|758
1656067800000|2022-06-24 10:50:00|20939|20849|21011.7|20921.7|21020|20930|20937.5|20847.5|934
1656068100000|2022-06-24 10:55:00|21011.4|20921.4|21026|20936|21027.8|20937.8|20989.4|20899.4|876
1656068400000|2022-06-24 11:00:00|21025.8|20935.8|21022.4|20932.4|21044.4|20954.4|21012.4|20922.4|868
1656068700000|2022-06-24 11:05:00|21023.3|20933.3|21122.1|21032.1|21133.6|21043.6|21017|20927|894
1656069000000|2022-06-24 11:10:00|21112.8|21022.8|21076.8|20986.8|21121.4|21031.4|21050.3|20960.3|1028
1656069300000|2022-06-24 11:15:00|21086|20996|21223.1|21133.1|21245.9|21155.9|21051.1|20961.1|1039
1656069600000|2022-06-24 11:20:00|21222.6|21132.6|21158.3|21068.3|21228.4|21138.4|21153.3|21063.3|1001
1656069900000|2022-06-24 11:25:00|21157.1|21067.1|21179|21089|21179.2|21089.2|21140.7|21050.7|998
1656070200000|2022-06-24 11:30:00|21178.2|21088.2|21285.3|21195.3|21332.5|21242.5|21175.5|21085.5|1116
1656070500000|2022-06-24 11:35:00|21287.2|21197.2|21272.8|21182.8|21310.5|21220.5|21253.4|21163.4|1058
1656070800000|2022-06-24 11:40:00|21272.4|21182.4|21289.2|21199.2|21351.1|21261.1|21263.2|21173.2|1077
1656071100000|2022-06-24 11:45:00|21288.8|21198.8|21262.7|21172.7|21296.2|21206.2|21247.2|21157.2|996
1656071400000|2022-06-24 11:50:00|21263.6|21173.6|21213.9|21123.9|21269.3|21179.3|21202.3|21112.3|903
1656071700000|2022-06-24 11:55:00|21212.8|21122.8|21198.7|21108.7|21219.3|21129.3|21186.6|21096.6|854
1656072000000|2022-06-24 12:00:00|21198.4|21108.4|21170.2|21080.2|21202.2|21112.2|21164.2|21074.2|919
1656072300000|2022-06-24 12:05:00|21170.4|21080.4|21176.9|21086.9|21181.9|21091.9|21118.4|21028.4|966
1656072600000|2022-06-24 12:10:00|21177.5|21087.5|21296.1|21206.1|21332.1|21242.1|21177.4|21087.4|1098
1656072900000|2022-06-24 12:15:00|21294.9|21204.9|21301.8|21211.8|21372.8|21282.8|21263.3|21173.3|1101
1656073200000|2022-06-24 12:20:00|21301.9|21211.9|21352.5|21262.5|21381.5|21291.5|21300.9|21210.9|1056
1656073500000|2022-06-24 12:25:00|21349.9|21259.9|21417|21327|21477.1|21387.1|21340.6|21250.6|1046
1656073800000|2022-06-24 12:30:00|21417.8|21327.8|21329.2|21239.2|21437|21347|21324.1|21234.1|1022
1656074100000|2022-06-24 12:35:00|21327.6|21237.6|21318.6|21228.6|21345.2|21255.2|21313|21223|936
1656074400000|2022-06-24 12:40:00|21319.3|21229.3|21322.2|21232.2|21349.2|21259.2|21313.6|21223.6|925
1656074700000|2022-06-24 12:45:00|21322|21232|21296.4|21206.4|21333.4|21243.4|21273|21183|985
1656075000000|2022-06-24 12:50:00|21295.9|21205.9|21191.6|21101.6|21297.2|21207.2|21181|21091|930
1656075300000|2022-06-24 12:55:00|21191.7|21101.7|21245.4|21155.4|21261.8|21171.8|21187.1|21097.1|991
1656075600000|2022-06-24 13:00:00|21245.8|21155.8|21253.5|21163.5|21269.6|21179.6|21245.2|21155.2|872
1656075900000|2022-06-24 13:05:00|21254.1|21164.1|21309.2|21219.2|21349.6|21259.6|21214.8|21124.8|1001
1656076200000|2022-06-24 13:10:00|21309.5|21219.5|21256|21166|21318.6|21228.6|21253.2|21163.2|911
1656076500000|2022-06-24 13:15:00|21255.5|21165.5|21224.8|21134.8|21276|21186|21178.9|21088.9|957
1656076800000|2022-06-24 13:20:00|21225.2|21135.2|21283.9|21193.9|21301|21211|21215.1|21125.1|945
1656077100000|2022-06-24 13:25:00|21284|21194|21281.4|21191.4|21296.9|21206.9|21268.4|21178.4|886
1656077400000|2022-06-24 13:30:00|21280.7|21190.7|21331.1|21241.1|21348.9|21258.9|21231.1|21141.1|1114
1656077700000|2022-06-24 13:35:00|21332.1|21242.1|21312.9|21222.9|21358|21268|21305.1|21215.1|1032
1656078000000|2022-06-24 13:40:00|21313.2|21223.2|21300|21210|21336.9|21246.9|21291.5|21201.5|1013
1656078300000|2022-06-24 13:45:00|21299.6|21209.6|21297.5|21207.5|21306.5|21216.5|21268.8|21178.8|999
1656078600000|2022-06-24 13:50:00|21297.6|21207.6|21385.5|21295.5|21401|21311|21279.3|21189.3|939
1656078900000|2022-06-24 13:55:00|21384.6|21294.6|21229.4|21139.4|21390.9|21300.9|21223|21133|1004
1656079200000|2022-06-24 14:00:00|21229.3|21139.3|21324.3|21234.3|21368|21278|21229.3|21139.3|1049
1656079500000|2022-06-24 14:05:00|21324.7|21234.7|21344.1|21254.1|21357.9|21267.9|21306|21216|968
1656079800000|2022-06-24 14:10:00|21343.6|21253.6|21355.5|21265.5|21368.6|21278.6|21316|21226|982
1656080100000|2022-06-24 14:15:00|21355|21265|21348.9|21258.9|21407|21317|21347.2|21257.2|940
1656080400000|2022-06-24 14:20:00|21349.2|21259.2|21338.6|21248.6|21365.1|21275.1|21319.7|21229.7|910
1656080700000|2022-06-24 14:25:00|21337.9|21247.9|21280.3|21190.3|21344|21254|21277.7|21187.7|975
1656081000000|2022-06-24 14:30:00|21280.8|21190.8|21268.4|21178.4|21293.9|21203.9|21218.7|21128.7|1002
1656081300000|2022-06-24 14:35:00|21268.1|21178.1|21229.9|21139.9|21271.1|21181.1|21219.5|21129.5|891
1656081600000|2022-06-24 14:40:00|21229.4|21139.4|21150|21060|21239|21149|21145.3|21055.3|958
1656081900000|2022-06-24 14:45:00|21150.2|21060.2|21156|21066|21182.5|21092.5|21089.2|20999.2|1011
1656082200000|2022-06-24 14:50:00|21156.1|21066.1|21146.7|21056.7|21170.2|21080.2|21091.9|21001.9|997
1656082500000|2022-06-24 14:55:00|21147|21057|21154.1|21064.1|21158.6|21068.6|21115.2|21025.2|1004
1656082800000|2022-06-24 15:00:00|21154.2|21064.2|21136.9|21046.9|21160.2|21070.2|21124.1|21034.1|891
1656083100000|2022-06-24 15:05:00|21137.3|21047.3|21101.2|21011.2|21138.7|21048.7|21093.6|21003.6|915
1656083400000|2022-06-24 15:10:00|21101.8|21011.8|21051.6|20961.6|21109.2|21019.2|21019.9|20929.9|1008
1656083700000|2022-06-24 15:15:00|21048.1|20958.1|20918.9|20828.9|21050.5|20960.5|20918.9|20828.9|1030
1656084000000|2022-06-24 15:20:00|20922.3|20832.3|20968|20878|20981.6|20891.6|20920.2|20830.2|1047
1656084300000|2022-06-24 15:25:00|20968.2|20878.2|21011|20921|21015.4|20925.4|20962.1|20872.1|960
1656084600000|2022-06-24 15:30:00|21011.1|20921.1|20998.6|20908.6|21026.2|20936.2|20972.3|20882.3|935
1656084900000|2022-06-24 15:35:00|20999.8|20909.8|20909.2|20819.2|21000.4|20910.4|20858.9|20768.9|986
1656085200000|2022-06-24 15:40:00|20909.1|20819.1|20896.1|20806.1|20926|20836|20892.1|20802.1|930
1656085500000|2022-06-24 15:45:00|20896.5|20806.5|20936.2|20846.2|20957.9|20867.9|20861.9|20771.9|1042
1656085800000|2022-06-24 15:50:00|20937|20847|20932.5|20842.5|20937.2|20847.2|20897.3|20807.3|894
1656086100000|2022-06-24 15:55:00|20933.3|20843.3|20912.6|20822.6|20937.8|20847.8|20876.3|20786.3|954
1656086400000|2022-06-24 16:00:00|20913|20823|20960.8|20870.8|20964.6|20874.6|20885.7|20795.7|955
1656086700000|2022-06-24 16:05:00|20958.5|20868.5|20936.1|20846.1|20960.2|20870.2|20930.9|20840.9|881
1656087000000|2022-06-24 16:10:00|20936|20846|20886.9|20796.9|20939.6|20849.6|20884.3|20794.3|797
1656087300000|2022-06-24 16:15:00|20887.7|20797.7|20900.1|20810.1|20909.6|20819.6|20881.5|20791.5|858
1656087600000|2022-06-24 16:20:00|20897.7|20807.7|20943.5|20853.5|20943.5|20853.5|20897.6|20807.6|905
1656087900000|2022-06-24 16:25:00|20942.9|20852.9|20909.3|20819.3|20953.3|20863.3|20905.8|20815.8|874
1656088200000|2022-06-24 16:30:00|20909.2|20819.2|20900.3|20810.3|20936.3|20846.3|20877.8|20787.8|951
1656088500000|2022-06-24 16:35:00|20899.3|20809.3|20901.5|20811.5|20920.9|20830.9|20833.3|20743.3|1020
1656088800000|2022-06-24 16:40:00|20901.6|20811.6|20982.1|20892.1|20994.2|20904.2|20894.9|20804.9|996
1656089100000|2022-06-24 16:45:00|20983.6|20893.6|21016.5|20926.5|21016.5|20926.5|20976.7|20886.7|910
1656089400000|2022-06-24 16:50:00|21016.8|20926.8|21003.9|20913.9|21095.2|21005.2|21001.4|20911.4|984
1656089700000|2022-06-24 16:55:00|21003.8|20913.8|21070.8|20980.8|21077.5|20987.5|20999|20909|994
1656090000000|2022-06-24 17:00:00|21072|20982|21159.2|21069.2|21187.6|21097.6|21059|20969|1075
1656090300000|2022-06-24 17:05:00|21158.8|21068.8|21223.7|21133.7|21231.8|21141.8|21128.9|21038.9|1001
1656090600000|2022-06-24 17:10:00|21221.3|21131.3|21223|21133|21237.4|21147.4|21171.7|21081.7|972
1656090900000|2022-06-24 17:15:00|21223.5|21133.5|21192.2|21102.2|21227|21137|21173.8|21083.8|918
1656091200000|2022-06-24 17:20:00|21191.5|21101.5|21220.9|21130.9|21255.9|21165.9|21182.6|21092.6|965
1656091500000|2022-06-24 17:25:00|21224.1|21134.1|21184.7|21094.7|21241.8|21151.8|21176|21086|922
1656091800000|2022-06-24 17:30:00|21183.7|21093.7|21184.3|21094.3|21224.9|21134.9|21179.9|21089.9|901
1656092100000|2022-06-24 17:35:00|21184|21094|21121.2|21031.2|21186.9|21096.9|21106.1|21016.1|958
1656092400000|2022-06-24 17:40:00|21122.1|21032.1|21091.4|21001.4|21123.3|21033.3|21070.7|20980.7|952
1656092700000|2022-06-24 17:45:00|21091.6|21001.6|21047.4|20957.4|21107|21017|21045.6|20955.6|946
1656093000000|2022-06-24 17:50:00|21047.6|20957.6|21003.8|20913.8|21071|20981|20968.8|20878.8|969
1656093300000|2022-06-24 17:55:00|21003.1|20913.1|21006.9|20916.9|21028.7|20938.7|20981.4|20891.4|913
1656093600000|2022-06-24 18:00:00|21006.1|20916.1|21000.4|20910.4|21019.6|20929.6|20991.2|20901.2|907
1656093900000|2022-06-24 18:05:00|21000.3|20910.3|20970.3|20880.3|21001.4|20911.4|20939.2|20849.2|943
1656094200000|2022-06-24 18:10:00|20970.9|20880.9|21015.8|20925.8|21037.8|20947.8|20968|20878|871
1656094500000|2022-06-24 18:15:00|21015.7|20925.7|21042.6|20952.6|21065.9|20975.9|21014.7|20924.7|805
1656094800000|2022-06-24 18:20:00|21043.5|20953.5|20996.7|20906.7|21044.4|20954.4|20964|20874|824
1656095100000|2022-06-24 18:25:00|20996.9|20906.9|20998.6|20908.6|21033.8|20943.8|20981.3|20891.3|804
1656095400000|2022-06-24 18:30:00|20998.5|20908.5|21091.2|21001.2|21092.2|21002.2|20991.8|20901.8|916
1656095700000|2022-06-24 18:35:00|21092.2|21002.2|21036.9|20946.9|21095.9|21005.9|21029.4|20939.4|875
1656096000000|2022-06-24 18:40:00|21037.6|20947.6|21088|20998|21098|21008|21021|20931|839
1656096300000|2022-06-24 18:45:00|21087.8|20997.8|21137.3|21047.3|21158.6|21068.6|21075.5|20985.5|957
1656096600000|2022-06-24 18:50:00|21137.6|21047.6|21129.9|21039.9|21142.5|21052.5|21105.1|21015.1|845
1656096900000|2022-06-24 18:55:00|21129.8|21039.8|21160.1|21070.1|21164.2|21074.2|21117.6|21027.6|872
1656097200000|2022-06-24 19:00:00|21160|21070|21176.7|21086.7|21180|21090|21140.2|21050.2|949
1656097500000|2022-06-24 19:05:00|21177.5|21087.5|21140.6|21050.6|21180.1|21090.1|21138.5|21048.5|876
1656097800000|2022-06-24 19:10:00|21140.4|21050.4|21089.4|20999.4|21146.7|21056.7|21073.6|20983.6|868
1656098100000|2022-06-24 19:15:00|21089.6|20999.6|21117.9|21027.9|21124.1|21034.1|21064.2|20974.2|831
1656098400000|2022-06-24 19:20:00|21117.6|21027.6|21212.1|21122.1|21213.1|21123.1|21116.4|21026.4|804
1656098700000|2022-06-24 19:25:00|21215.1|21125.1|21208.5|21118.5|21221|21131|21190|21100|857
1656099000000|2022-06-24 19:30:00|21209.1|21119.1|21176.1|21086.1|21209.3|21119.3|21172.7|21082.7|876
1656099300000|2022-06-24 19:35:00|21176|21086|21205.9|21115.9|21234.1|21144.1|21162.9|21072.9|914
1656099600000|2022-06-24 19:40:00|21206.1|21116.1|21210.5|21120.5|21284.7|21194.7|21198.8|21108.8|985
1656099900000|2022-06-24 19:45:00|21211.2|21121.2|21191.6|21101.6|21240.1|21150.1|21172.8|21082.8|978
1656100200000|2022-06-24 19:50:00|21190.3|21100.3|21240.1|21150.1|21243.4|21153.4|21190.3|21100.3|1029
1656100500000|2022-06-24 19:55:00|21240.3|21150.3|21281|21191|21281|21191|21227.2|21137.2|1006
1656100800000|2022-06-24 20:00:00|21281.8|21191.8|21339.3|21249.3|21346.5|21256.5|21256.1|21166.1|1007
1656101100000|2022-06-24 20:05:00|21339.5|21249.5|21352.5|21262.5|21368.5|21278.5|21322.6|21232.6|1054
1656101400000|2022-06-24 20:10:00|21352.6|21262.6|21291.9|21201.9|21359.5|21269.5|21264.4|21174.4|1062
1656101700000|2022-06-24 20:15:00|21292.2|21202.2|21254.6|21164.6|21302.8|21212.8|21252.2|21162.2|977
1656102000000|2022-06-24 20:20:00|21252.4|21162.4|21255|21165|21266.4|21176.4|21243.3|21153.3|942
1656102300000|2022-06-24 20:25:00|21254.8|21164.8|21228.3|21138.3|21256.8|21166.8|21228|21138|819
1656102600000|2022-06-24 20:30:00|21229|21139|21252|21162|21266.8|21176.8|21191.8|21101.8|871
1656102900000|2022-06-24 20:35:00|21251.8|21161.8|21250.9|21160.9|21268.2|21178.2|21232.9|21142.9|780
1656103200000|2022-06-24 20:40:00|21250.8|21160.8|21228.8|21138.8|21258.1|21168.1|21208.6|21118.6|640
1656103500000|2022-06-24 20:45:00|21233.8|21143.8|21233.8|21143.8|21237|21147|21202.3|21112.3|893
1656103800000|2022-06-24 20:50:00|21232.8|21142.8|21292|21202|21344.7|21254.7|21231.6|21141.6|982
1656104100000|2022-06-24 20:55:00|21291.9|21201.9|21198.6|21108.6|21296.8|21206.8|21198.1|21108.1|651
1656140700000|2022-06-25 07:05:00|21507.2|21417.2|21509|21419|21509.4|21419.4|21506.7|21416.7|10
1656141000000|2022-06-25 07:10:00|21508.4|21418.4|21499.6|21409.6|21551.2|21461.2|21470.2|21380.2|1008
1656141300000|2022-06-25 07:15:00|21498.3|21408.3|21521.9|21431.9|21555.1|21465.1|21494.7|21404.7|997
1656141600000|2022-06-25 07:20:00|21522.1|21432.1|21532.4|21442.4|21545|21455|21503.7|21413.7|894
1656141900000|2022-06-25 07:25:00|21532.6|21442.6|21531.1|21441.1|21542.2|21452.2|21514.8|21424.8|854
1656142200000|2022-06-25 07:30:00|21532.5|21442.5|21535.7|21445.7|21562.8|21472.8|21497.7|21407.7|861
1656142500000|2022-06-25 07:35:00|21535.5|21445.5|21528.9|21438.9|21631.2|21541.2|21485.2|21395.2|984
1656142800000|2022-06-25 07:40:00|21530.3|21440.3|21488.2|21398.2|21531.6|21441.6|21480.9|21390.9|900
1656143100000|2022-06-25 07:45:00|21488.6|21398.6|21506.5|21416.5|21516.6|21426.6|21444.5|21354.5|949
1656143400000|2022-06-25 07:50:00|21506.2|21416.2|21543.5|21453.5|21544.5|21454.5|21500.2|21410.2|889
1656143700000|2022-06-25 07:55:00|21543.6|21453.6|21540.3|21450.3|21550.1|21460.1|21526.6|21436.6|811
1656144000000|2022-06-25 08:00:00|21540.1|21450.1|21538.3|21448.3|21570.4|21480.4|21537.6|21447.6|808
1656144300000|2022-06-25 08:05:00|21537.8|21447.8|21525.1|21435.1|21583.3|21493.3|21517|21427|901
1656144600000|2022-06-25 08:10:00|21525.2|21435.2|21485.9|21395.9|21528|21438|21485.9|21395.9|765
1656144900000|2022-06-25 08:15:00|21486.1|21396.1|21489.1|21399.1|21504.6|21414.6|21477.4|21387.4|873
1656145200000|2022-06-25 08:20:00|21489.3|21399.3|21518.6|21428.6|21519|21429|21460|21370|890
1656145500000|2022-06-25 08:25:00|21518.2|21428.2|21494.7|21404.7|21518.6|21428.6|21485.9|21395.9|758
1656145800000|2022-06-25 08:30:00|21494.3|21404.3|21433.5|21343.5|21498.2|21408.2|21413.2|21323.2|886
1656146100000|2022-06-25 08:35:00|21432.8|21342.8|21440.8|21350.8|21445.8|21355.8|21432.5|21342.5|719
1656146400000|2022-06-25 08:40:00|21440.7|21350.7|21434.8|21344.8|21481.1|21391.1|21428.5|21338.5|806
1656146700000|2022-06-25 08:45:00|21434.7|21344.7|21438.8|21348.8|21448.8|21358.8|21431.7|21341.7|711
1656147000000|2022-06-25 08:50:00|21438.7|21348.7|21466.3|21376.3|21477.3|21387.3|21438.1|21348.1|741
1656147300000|2022-06-25 08:55:00|21466.2|21376.2|21432.8|21342.8|21474.5|21384.5|21432.6|21342.6|759
1656147600000|2022-06-25 09:00:00|21432.4|21342.4|21421.4|21331.4|21443.7|21353.7|21411.4|21321.4|721
1656147900000|2022-06-25 09:05:00|21421.2|21331.2|21424.3|21334.3|21425.2|21335.2|21394.8|21304.8|587
1656148200000|2022-06-25 09:10:00|21424.1|21334.1|21449.5|21359.5|21461.6|21371.6|21423.8|21333.8|592
1656148500000|2022-06-25 09:15:00|21451.3|21361.3|21443.9|21353.9|21462.1|21372.1|21438.2|21348.2|722
1656148800000|2022-06-25 09:20:00|21444.3|21354.3|21507.4|21417.4|21509.5|21419.5|21443|21353|774
1656149100000|2022-06-25 09:25:00|21507.3|21417.3|21483.7|21393.7|21508.6|21418.6|21483.2|21393.2|733
1656149400000|2022-06-25 09:30:00|21484.5|21394.5|21510.2|21420.2|21521.9|21431.9|21483.7|21393.7|760
1656149700000|2022-06-25 09:35:00|21510.3|21420.3|21509.8|21419.8|21516|21426|21488.9|21398.9|775
1656150000000|2022-06-25 09:40:00|21509.9|21419.9|21524.7|21434.7|21528.6|21438.6|21503.4|21413.4|728
1656150300000|2022-06-25 09:45:00|21524.9|21434.9|21451.9|21361.9|21525.5|21435.5|21440.8|21350.8|803
1656150600000|2022-06-25 09:50:00|21451.8|21361.8|21452.5|21362.5|21464.2|21374.2|21437.2|21347.2|758
1656150900000|2022-06-25 09:55:00|21452.6|21362.6|21465.4|21375.4|21472.1|21382.1|21445.5|21355.5|716
1656151200000|2022-06-25 10:00:00|21465.5|21375.5|21461.7|21371.7|21472.8|21382.8|21453.9|21363.9|678
1656151500000|2022-06-25 10:05:00|21461.8|21371.8|21482.8|21392.8|21490.5|21400.5|21454.4|21364.4|636
1656151800000|2022-06-25 10:10:00|21482.5|21392.5|21508.6|21418.6|21510.7|21420.7|21470.5|21380.5|743
1656152100000|2022-06-25 10:15:00|21508.4|21418.4|21494.8|21404.8|21514.9|21424.9|21480.6|21390.6|629
1656152400000|2022-06-25 10:20:00|21494.7|21404.7|21438.2|21348.2|21499|21409|21436.1|21346.1|704
1656152700000|2022-06-25 10:25:00|21437.9|21347.9|21445.1|21355.1|21448.6|21358.6|21425.7|21335.7|768
1656153000000|2022-06-25 10:30:00|21445|21355|21436.9|21346.9|21466.1|21376.1|21430.6|21340.6|730
1656153300000|2022-06-25 10:35:00|21436.5|21346.5|21434.4|21344.4|21442|21352|21428.6|21338.6|597
1656153600000|2022-06-25 10:40:00|21434.3|21344.3|21462.9|21372.9|21464.9|21374.9|21429.6|21339.6|646
1656153900000|2022-06-25 10:45:00|21462.8|21372.8|21445.3|21355.3|21468|21378|21443.1|21353.1|526
1656154200000|2022-06-25 10:50:00|21445.2|21355.2|21467.5|21377.5|21491.3|21401.3|21443.6|21353.6|713
1656154500000|2022-06-25 10:55:00|21468.6|21378.6|21467.3|21377.3|21479.8|21389.8|21464|21374|597
1656154800000|2022-06-25 11:00:00|21467.5|21377.5|21459.8|21369.8|21478.1|21388.1|21458|21368|619
1656155100000|2022-06-25 11:05:00|21459.9|21369.9|21465|21375|21477.6|21387.6|21447.6|21357.6|567
1656155400000|2022-06-25 11:10:00|21465.2|21375.2|21494.9|21404.9|21496|21406|21465.2|21375.2|658
1656155700000|2022-06-25 11:15:00|21494.7|21404.7|21483.2|21393.2|21509.7|21419.7|21483.2|21393.2|648
1656156000000|2022-06-25 11:20:00|21483.1|21393.1|21496.3|21406.3|21503.4|21413.4|21457.8|21367.8|653
1656156300000|2022-06-25 11:25:00|21496.4|21406.4|21495.7|21405.7|21501.5|21411.5|21478.5|21388.5|625
1656156600000|2022-06-25 11:30:00|21495.8|21405.8|21426.3|21336.3|21499|21409|21424|21334|702
1656156900000|2022-06-25 11:35:00|21426.1|21336.1|21417.5|21327.5|21426.1|21336.1|21400.2|21310.2|726
1656157200000|2022-06-25 11:40:00|21417.6|21327.6|21414.7|21324.7|21419.2|21329.2|21399.6|21309.6|710
1656157500000|2022-06-25 11:45:00|21415.1|21325.1|21377.1|21287.1|21418|21328|21363.6|21273.6|832
1656157800000|2022-06-25 11:50:00|21376.8|21286.8|21378.6|21288.6|21385.5|21295.5|21368.1|21278.1|670
1656158100000|2022-06-25 11:55:00|21378.5|21288.5|21373.4|21283.4|21380.6|21290.6|21353.1|21263.1|642
1656158400000|2022-06-25 12:00:00|21373.9|21283.9|21398.6|21308.6|21399.2|21309.2|21370.4|21280.4|670
1656158700000|2022-06-25 12:05:00|21398.9|21308.9|21398.7|21308.7|21406.3|21316.3|21392.4|21302.4|636
1656159000000|2022-06-25 12:10:00|21397.2|21307.2|21320.1|21230.1|21398.1|21308.1|21297.4|21207.4|965
1656159300000|2022-06-25 12:15:00|21320.6|21230.6|21274.1|21184.1|21331.7|21241.7|21265.8|21175.8|971
1656159600000|2022-06-25 12:20:00|21276.8|21186.8|21242.2|21152.2|21280.5|21190.5|21203.2|21113.2|1043
1656159900000|2022-06-25 12:25:00|21242.3|21152.3|21159.2|21069.2|21245|21155|21121.4|21031.4|1006
1656160200000|2022-06-25 12:30:00|21159.1|21069.1|21091.6|21001.6|21160.4|21070.4|21076.2|20986.2|1062
1656160500000|2022-06-25 12:35:00|21091.2|21001.2|21146.7|21056.7|21179.9|21089.9|21077.9|20987.9|1021
1656160800000|2022-06-25 12:40:00|21145|21055|21192|21102|21200.7|21110.7|21145|21055|866
1656161100000|2022-06-25 12:45:00|21191.7|21101.7|21182.6|21092.6|21248|21158|21155|21065|923
1656161400000|2022-06-25 12:50:00|21183.7|21093.7|21160.3|21070.3|21197.7|21107.7|21138.3|21048.3|903
1656161700000|2022-06-25 12:55:00|21160.4|21070.4|21181.5|21091.5|21185.7|21095.7|21139.5|21049.5|845
1656162000000|2022-06-25 13:00:00|21181.6|21091.6|21112.7|21022.7|21187|21097|21112.7|21022.7|854
1656162300000|2022-06-25 13:05:00|21112.6|21022.6|21158|21068|21168|21078|21109.7|21019.7|922
1656162600000|2022-06-25 13:10:00|21158.1|21068.1|21195.9|21105.9|21221|21131|21156.7|21066.7|845
1656162900000|2022-06-25 13:15:00|21195.6|21105.6|21208.2|21118.2|21219.9|21129.9|21172.3|21082.3|836
1656163200000|2022-06-25 13:20:00|21208.1|21118.1|21186.5|21096.5|21209.5|21119.5|21184|21094|647
1656163500000|2022-06-25 13:25:00|21185.9|21095.9|21234.8|21144.8|21235.4|21145.4|21180.9|21090.9|806
1656163800000|2022-06-25 13:30:00|21234.7|21144.7|21219.7|21129.7|21250|21160|21199.6|21109.6|828
1656164100000|2022-06-25 13:35:00|21218.7|21128.7|21263.4|21173.4|21269.5|21179.5|21208.8|21118.8|801
1656164400000|2022-06-25 13:40:00|21263.2|21173.2|21252.8|21162.8|21273.2|21183.2|21234.8|21144.8|859
1656164700000|2022-06-25 13:45:00|21252.6|21162.6|21230.2|21140.2|21254.8|21164.8|21229.6|21139.6|791
1656165000000|2022-06-25 13:50:00|21230.7|21140.7|21227.9|21137.9|21244.4|21154.4|21216.1|21126.1|715
1656165300000|2022-06-25 13:55:00|21228|21138|21196.8|21106.8|21229.1|21139.1|21160.3|21070.3|769
1656165600000|2022-06-25 14:00:00|21196.7|21106.7|21214|21124|21216.2|21126.2|21169.5|21079.5|775
1656165900000|2022-06-25 14:05:00|21214.2|21124.2|21192.8|21102.8|21216.4|21126.4|21181|21091|724
1656166200000|2022-06-25 14:10:00|21193.2|21103.2|21235.3|21145.3|21247.6|21157.6|21156.4|21066.4|861
1656166500000|2022-06-25 14:15:00|21234.4|21144.4|21231.3|21141.3|21254.6|21164.6|21202.3|21112.3|821
1656166800000|2022-06-25 14:20:00|21231.4|21141.4|21175.3|21085.3|21236.7|21146.7|21175.3|21085.3|759
1656167100000|2022-06-25 14:25:00|21174.3|21084.3|21129.2|21039.2|21186.5|21096.5|21119.7|21029.7|901
1656167400000|2022-06-25 14:30:00|21129.6|21039.6|21132.5|21042.5|21156.2|21066.2|21118.6|21028.6|914
1656167700000|2022-06-25 14:35:00|21132.7|21042.7|21164.3|21074.3|21182.3|21092.3|21130|21040|814
1656168000000|2022-06-25 14:40:00|21164.4|21074.4|21152.7|21062.7|21185.9|21095.9|21148.5|21058.5|700
1656168300000|2022-06-25 14:45:00|21152.5|21062.5|21196.7|21106.7|21201.7|21111.7|21152.5|21062.5|728
1656168600000|2022-06-25 14:50:00|21196.8|21106.8|21181.5|21091.5|21201.4|21111.4|21179.4|21089.4|672
1656168900000|2022-06-25 14:55:00|21181.4|21091.4|21162.6|21072.6|21196.1|21106.1|21157.5|21067.5|701
1656169200000|2022-06-25 15:00:00|21162.5|21072.5|21145.5|21055.5|21166.3|21076.3|21143.2|21053.2|749
1656169500000|2022-06-25 15:05:00|21145.2|21055.2|21138.1|21048.1|21173.8|21083.8|21122.9|21032.9|817
1656169800000|2022-06-25 15:10:00|21138.3|21048.3|21161.7|21071.7|21161.9|21071.9|21129.2|21039.2|847
1656170100000|2022-06-25 15:15:00|21161.6|21071.6|21169.1|21079.1|21180.8|21090.8|21156|21066|722
1656170400000|2022-06-25 15:20:00|21169|21079|21139.6|21049.6|21169.5|21079.5|21124|21034|727
1656170700000|2022-06-25 15:25:00|21139.7|21049.7|21191.2|21101.2|21193.1|21103.1|21133.3|21043.3|738
1656171000000|2022-06-25 15:30:00|21191.1|21101.1|21200.8|21110.8|21211.8|21121.8|21189.3|21099.3|705
1656171300000|2022-06-25 15:35:00|21200.7|21110.7|21206|21116|21207.4|21117.4|21198.9|21108.9|642
1656171600000|2022-06-25 15:40:00|21205|21115|21179.6|21089.6|21215.2|21125.2|21175.8|21085.8|739
1656171900000|2022-06-25 15:45:00|21179.4|21089.4|21120.1|21030.1|21180.5|21090.5|21097.4|21007.4|866
1656172200000|2022-06-25 15:50:00|21119.7|21029.7|20977.2|20887.2|21127.3|21037.3|20971.8|20881.8|994
1656172500000|2022-06-25 15:55:00|20977.5|20887.5|20997.9|20907.9|21011.8|20921.8|20949.6|20859.6|968
1656172800000|2022-06-25 16:00:00|20997.3|20907.3|21006.3|20916.3|21013.3|20923.3|20953.4|20863.4|929
1656173100000|2022-06-25 16:05:00|21006.2|20916.2|21029.4|20939.4|21030|20940|20975.7|20885.7|901
1656173400000|2022-06-25 16:10:00|21029.1|20939.1|21060.6|20970.6|21065.2|20975.2|21023.4|20933.4|878
1656173700000|2022-06-25 16:15:00|21061.6|20971.6|21080.5|20990.5|21081.1|20991.1|21057.3|20967.3|709
1656174000000|2022-06-25 16:20:00|21081.2|20991.2|21082.1|20992.1|21097.3|21007.3|21062.4|20972.4|825
1656174300000|2022-06-25 16:25:00|21081.6|20991.6|21026.2|20936.2|21081.6|20991.6|21015.7|20925.7|854
1656174600000|2022-06-25 16:30:00|21026.1|20936.1|21081.6|20991.6|21083.1|20993.1|21026|20936|800
1656174900000|2022-06-25 16:35:00|21081|20991|21094.6|21004.6|21099.8|21009.8|21061.9|20971.9|817
1656175200000|2022-06-25 16:40:00|21094.7|21004.7|21081.3|20991.3|21096.9|21006.9|21069.6|20979.6|625
1656175500000|2022-06-25 16:45:00|21081.4|20991.4|21089.1|20999.1|21090.2|21000.2|21064.2|20974.2|592
1656175800000|2022-06-25 16:50:00|21089.2|20999.2|21090.4|21000.4|21090.4|21000.4|21083.6|20993.6|497
1656176100000|2022-06-25 16:55:00|21090.5|21000.5|21087.5|20997.5|21092.4|21002.4|21083|20993|473
1656176400000|2022-06-25 17:00:00|21087.3|20997.3|21075.3|20985.3|21090.6|21000.6|21056.1|20966.1|743
1656176700000|2022-06-25 17:05:00|21075.4|20985.4|21105.3|21015.3|21113|21023|21048.1|20958.1|731
1656177000000|2022-06-25 17:10:00|21105.9|21015.9|21100.6|21010.6|21112|21022|21088.5|20998.5|633
1656177300000|2022-06-25 17:15:00|21100.5|21010.5|21106.5|21016.5|21114.3|21024.3|21098.8|21008.8|612
1656177600000|2022-06-25 17:20:00|21106.1|21016.1|21092|21002|21116.2|21026.2|21091.1|21001.1|632
1656177900000|2022-06-25 17:25:00|21092.2|21002.2|21157.2|21067.2|21178.6|21088.6|21086.2|20996.2|868
1656178200000|2022-06-25 17:30:00|21157.1|21067.1|21166.3|21076.3|21192.3|21102.3|21157.1|21067.1|883
1656178500000|2022-06-25 17:35:00|21166.1|21076.1|21140.9|21050.9|21193.2|21103.2|21140.9|21050.9|747
1656178800000|2022-06-25 17:40:00|21140.8|21050.8|21145.9|21055.9|21161.5|21071.5|21140.3|21050.3|694
1656179100000|2022-06-25 17:45:00|21146.1|21056.1|21145.8|21055.8|21153.4|21063.4|21135.2|21045.2|691
1656179400000|2022-06-25 17:50:00|21147.5|21057.5|21166.7|21076.7|21170.9|21080.9|21137.1|21047.1|678
1656179700000|2022-06-25 17:55:00|21166.8|21076.8|21132.5|21042.5|21167.1|21077.1|21115.3|21025.3|714
1656180000000|2022-06-25 18:00:00|21132.6|21042.6|21135.4|21045.4|21137.9|21047.9|21121.1|21031.1|659
1656180300000|2022-06-25 18:05:00|21135.5|21045.5|21136.2|21046.2|21139.1|21049.1|21123.3|21033.3|603
1656180600000|2022-06-25 18:10:00|21136.3|21046.3|21111.6|21021.6|21136.4|21046.4|21110.2|21020.2|606
1656180900000|2022-06-25 18:15:00|21111|21021|21124.9|21034.9|21126.4|21036.4|21083.9|20993.9|673
1656181200000|2022-06-25 18:20:00|21124.5|21034.5|21111.8|21021.8|21143|21053|21111.4|21021.4|711
1656181500000|2022-06-25 18:25:00|21111.4|21021.4|21119.9|21029.9|21126.8|21036.8|21110.6|21020.6|648
1656181800000|2022-06-25 18:30:00|21120|21030|21106.4|21016.4|21129.2|21039.2|21102.2|21012.2|618
1656182100000|2022-06-25 18:35:00|21106.5|21016.5|21132.6|21042.6|21132.8|21042.8|21103.7|21013.7|574
1656182400000|2022-06-25 18:40:00|21132.5|21042.5|21162.4|21072.4|21181.1|21091.1|21132|21042|798
1656182700000|2022-06-25 18:45:00|21162.3|21072.3|21146|21056|21167.3|21077.3|21141.6|21051.6|694
1656183000000|2022-06-25 18:50:00|21145.9|21055.9|21163.6|21073.6|21169.8|21079.8|21145.7|21055.7|585
1656183300000|2022-06-25 18:55:00|21163.5|21073.5|21277.3|21187.3|21282.2|21192.2|21163.3|21073.3|950
1656183600000|2022-06-25 19:00:00|21277.8|21187.8|21237.5|21147.5|21289.1|21199.1|21237.4|21147.4|855
1656183900000|2022-06-25 19:05:00|21237.7|21147.7|21254.9|21164.9|21257.1|21167.1|21230.9|21140.9|754
1656184200000|2022-06-25 19:10:00|21254.8|21164.8|21274.1|21184.1|21283.6|21193.6|21249.7|21159.7|732
1656184500000|2022-06-25 19:15:00|21274.2|21184.2|21240.1|21150.1|21274.2|21184.2|21236.1|21146.1|681
1656184800000|2022-06-25 19:20:00|21239.8|21149.8|21241.3|21151.3|21248.2|21158.2|21239.2|21149.2|530
1656185100000|2022-06-25 19:25:00|21241.4|21151.4|21217.7|21127.7|21241.7|21151.7|21208.6|21118.6|577
1656185400000|2022-06-25 19:30:00|21217.8|21127.8|21215.4|21125.4|21220.9|21130.9|21199.9|21109.9|607
1656185700000|2022-06-25 19:35:00|21215.5|21125.5|21231.6|21141.6|21232.4|21142.4|21213.5|21123.5|618
1656186000000|2022-06-25 19:40:00|21231.4|21141.4|21228.3|21138.3|21231.7|21141.7|21220.6|21130.6|566
1656186300000|2022-06-25 19:45:00|21228.5|21138.5|21244.3|21154.3|21244.5|21154.5|21223.6|21133.6|611
1656186600000|2022-06-25 19:50:00|21243.6|21153.6|21230|21140|21244.3|21154.3|21212.3|21122.3|628
1656186900000|2022-06-25 19:55:00|21230.1|21140.1|21242.7|21152.7|21250.5|21160.5|21228.6|21138.6|562
1656187200000|2022-06-25 20:00:00|21242.8|21152.8|21230.7|21140.7|21258.1|21168.1|21230.6|21140.6|665
1656187500000|2022-06-25 20:05:00|21230.8|21140.8|21200.4|21110.4|21257.3|21167.3|21197.3|21107.3|621
1656187800000|2022-06-25 20:10:00|21200.5|21110.5|21227|21137|21234.1|21144.1|21185.8|21095.8|702
1656188100000|2022-06-25 20:15:00|21227.3|21137.3|21212.7|21122.7|21230.7|21140.7|21190.5|21100.5|717
1656188400000|2022-06-25 20:20:00|21213.2|21123.2|21228.2|21138.2|21234.7|21144.7|21198.3|21108.3|606
1656188700000|2022-06-25 20:25:00|21228.1|21138.1|21236.9|21146.9|21240.3|21150.3|21223.3|21133.3|595
1656189000000|2022-06-25 20:30:00|21236.6|21146.6|21231.9|21141.9|21237.9|21147.9|21215.1|21125.1|599
1656189300000|2022-06-25 20:35:00|21231.7|21141.7|21225.2|21135.2|21232.8|21142.8|21222.6|21132.6|550
1656189600000|2022-06-25 20:40:00|21225.3|21135.3|21235.2|21145.2|21238.4|21148.4|21208|21118|619
1656189900000|2022-06-25 20:45:00|21235.4|21145.4|21275|21185|21281.4|21191.4|21233.2|21143.2|672
1656190200000|2022-06-25 20:50:00|21274.2|21184.2|21254.1|21164.1|21286.3|21196.3|21243.7|21153.7|626
1656190500000|2022-06-25 20:55:00|21254|21164|21262.2|21172.2|21266|21176|21238.1|21148.1|678
1656190800000|2022-06-25 21:00:00|21262|21172|21251.9|21161.9|21276.1|21186.1|21249.6|21159.6|670
1656191100000|2022-06-25 21:05:00|21251.5|21161.5|21271|21181|21275.1|21185.1|21243.5|21153.5|546
1656191400000|2022-06-25 21:10:00|21269.7|21179.7|21389.8|21299.8|21409.3|21319.3|21269.7|21179.7|923
1656191700000|2022-06-25 21:15:00|21389.9|21299.9|21423.7|21333.7|21484.6|21394.6|21389.9|21299.9|905
1656192000000|2022-06-25 21:20:00|21423.3|21333.3|21436.6|21346.6|21445.4|21355.4|21383.4|21293.4|832
1656192300000|2022-06-25 21:25:00|21437|21347|21419.8|21329.8|21439.8|21349.8|21419.1|21329.1|623
1656192600000|2022-06-25 21:30:00|21419.5|21329.5|21453.6|21363.6|21469|21379|21414.6|21324.6|581
1656192900000|2022-06-25 21:35:00|21453.5|21363.5|21516.9|21426.9|21531.1|21441.1|21445.6|21355.6|479
1656193200000|2022-06-25 21:40:00|21516.7|21426.7|21496.7|21406.7|21549.1|21459.1|21479.5|21389.5|831
1656193500000|2022-06-25 21:45:00|21496.6|21406.6|21517.6|21427.6|21524.2|21434.2|21489.5|21399.5|750
1656193800000|2022-06-25 21:50:00|21516.3|21426.3|21495.4|21405.4|21516.3|21426.3|21472.1|21382.1|756
1656194100000|2022-06-25 21:55:00|21495.3|21405.3|21548.7|21458.7|21556.7|21466.7|21489.6|21399.6|847
1656194400000|2022-06-25 22:00:00|21548.4|21458.4|21531.2|21441.2|21555.9|21465.9|21530.6|21440.6|779
1656194700000|2022-06-25 22:05:00|21531.4|21441.4|21490|21400|21544.5|21454.5|21489.8|21399.8|814
1656195000000|2022-06-25 22:10:00|21487.6|21397.6|21472.2|21382.2|21510.1|21420.1|21464.8|21374.8|888
1656195300000|2022-06-25 22:15:00|21472|21382|21475.4|21385.4|21496.4|21406.4|21451.8|21361.8|857
1656195600000|2022-06-25 22:20:00|21475.5|21385.5|21465.7|21375.7|21477.7|21387.7|21433.7|21343.7|904
1656195900000|2022-06-25 22:25:00|21465.8|21375.8|21470|21380|21474.7|21384.7|21454.9|21364.9|769
1656196200000|2022-06-25 22:30:00|21470.2|21380.2|21490.2|21400.2|21498.3|21408.3|21464.5|21374.5|766
1656196500000|2022-06-25 22:35:00|21490.3|21400.3|21498.3|21408.3|21522|21432|21490.3|21400.3|687
1656196800000|2022-06-25 22:40:00|21497.9|21407.9|21489.3|21399.3|21500.1|21410.1|21481.5|21391.5|699
1656197100000|2022-06-25 22:45:00|21489.8|21399.8|21463.8|21373.8|21490.9|21400.9|21463.2|21373.2|577
1656197400000|2022-06-25 22:50:00|21463.5|21373.5|21468.1|21378.1|21486.5|21396.5|21460.7|21370.7|586
1656197700000|2022-06-25 22:55:00|21468|21378|21467.7|21377.7|21476.3|21386.3|21454.2|21364.2|570
1656198000000|2022-06-25 23:00:00|21467.6|21377.6|21485.5|21395.5|21486|21396|21466.7|21376.7|591
1656198300000|2022-06-25 23:05:00|21485.6|21395.6|21520.5|21430.5|21528.8|21438.8|21479.7|21389.7|706
1656198600000|2022-06-25 23:10:00|21520.4|21430.4|21512.1|21422.1|21521|21431|21485.6|21395.6|781
1656198900000|2022-06-25 23:15:00|21512.3|21422.3|21501.8|21411.8|21515.7|21425.7|21495|21405|723
1656199200000|2022-06-25 23:20:00|21502.2|21412.2|21510.1|21420.1|21525.2|21435.2|21501.8|21411.8|750
1656199500000|2022-06-25 23:25:00|21510.2|21420.2|21514.9|21424.9|21522.8|21432.8|21481.8|21391.8|732
1656199800000|2022-06-25 23:30:00|21514.7|21424.7|21505.2|21415.2|21516.9|21426.9|21499.9|21409.9|684
1656200100000|2022-06-25 23:35:00|21504.6|21414.6|21485.9|21395.9|21505.2|21415.2|21485|21395|540
1656200400000|2022-06-25 23:40:00|21486.2|21396.2|21510.5|21420.5|21511.4|21421.4|21486.2|21396.2|584
1656200700000|2022-06-25 23:45:00|21510.6|21420.6|21495|21405|21544.6|21454.6|21491.3|21401.3|766
1656201000000|2022-06-25 23:50:00|21495.1|21405.1|21532.5|21442.5|21540|21450|21483.2|21393.2|770
1656201300000|2022-06-25 23:55:00|21532.3|21442.3|21525.4|21435.4|21616.1|21526.1|21507.7|21417.7|848
1656201600000|2022-06-26 00:00:00|21526.1|21436.1|21534.9|21444.9|21537.7|21447.7|21506|21416|856
1656201900000|2022-06-26 00:05:00|21535.9|21445.9|21527.3|21437.3|21578.8|21488.8|21516.4|21426.4|871
1656202200000|2022-06-26 00:10:00|21527|21437|21434.8|21344.8|21531.8|21441.8|21433.5|21343.5|840
1656202500000|2022-06-26 00:15:00|21434.9|21344.9|21437.2|21347.2|21461.4|21371.4|21432.3|21342.3|795
1656202800000|2022-06-26 00:20:00|21437.3|21347.3|21484.5|21394.5|21491.7|21401.7|21436.6|21346.6|784
1656203100000|2022-06-26 00:25:00|21484.2|21394.2|21469.5|21379.5|21493.5|21403.5|21449.3|21359.3|762
1656203400000|2022-06-26 00:30:00|21469.3|21379.3|21444.8|21354.8|21476.3|21386.3|21440.7|21350.7|741
1656203700000|2022-06-26 00:35:00|21444.1|21354.1|21456.8|21366.8|21465.3|21375.3|21442.7|21352.7|683
1656204000000|2022-06-26 00:40:00|21456.6|21366.6|21488.7|21398.7|21511.1|21421.1|21456.5|21366.5|806
1656204300000|2022-06-26 00:45:00|21488.5|21398.5|21518.1|21428.1|21531.6|21441.6|21479.2|21389.2|722
1656204600000|2022-06-26 00:50:00|21517.9|21427.9|21519.1|21429.1|21533.6|21443.6|21502.4|21412.4|729
1656204900000|2022-06-26 00:55:00|21518.8|21428.8|21506.2|21416.2|21520.6|21430.6|21500.1|21410.1|589
1656205200000|2022-06-26 01:00:00|21506.3|21416.3|21546.8|21456.8|21551.7|21461.7|21506.3|21416.3|753
1656205500000|2022-06-26 01:05:00|21546.5|21456.5|21529.9|21439.9|21546.7|21456.7|21516.1|21426.1|781
1656205800000|2022-06-26 01:10:00|21530|21440|21570|21480|21570.6|21480.6|21526.4|21436.4|783
1656206100000|2022-06-26 01:15:00|21571.3|21481.3|21557.9|21467.9|21575.9|21485.9|21542.8|21452.8|770
1656206400000|2022-06-26 01:20:00|21559.3|21469.3|21538.3|21448.3|21559.3|21469.3|21537.4|21447.4|767
1656206700000|2022-06-26 01:25:00|21538.7|21448.7|21499.4|21409.4|21543.8|21453.8|21497.2|21407.2|742
1656207000000|2022-06-26 01:30:00|21499|21409|21404.7|21314.7|21499|21409|21404.6|21314.6|818
1656207300000|2022-06-26 01:35:00|21405.9|21315.9|21380.3|21290.3|21427.6|21337.6|21371|21281|926
1656207600000|2022-06-26 01:40:00|21380.1|21290.1|21409.1|21319.1|21419.4|21329.4|21371.8|21281.8|765
1656207900000|2022-06-26 01:45:00|21409.2|21319.2|21414.8|21324.8|21439.4|21349.4|21409.2|21319.2|807
1656208200000|2022-06-26 01:50:00|21414.5|21324.5|21422.5|21332.5|21422.5|21332.5|21392.6|21302.6|714
1656208500000|2022-06-26 01:55:00|21422.9|21332.9|21433.6|21343.6|21438.7|21348.7|21422.8|21332.8|725
1656208800000|2022-06-26 02:00:00|21433.7|21343.7|21438.1|21348.1|21445.8|21355.8|21433.7|21343.7|691
1656209100000|2022-06-26 02:05:00|21438.3|21348.3|21435.3|21345.3|21454.7|21364.7|21430.3|21340.3|693
1656209400000|2022-06-26 02:10:00|21434.5|21344.5|21415.9|21325.9|21439.2|21349.2|21415.8|21325.8|598
1656209700000|2022-06-26 02:15:00|21415.7|21325.7|21404.9|21314.9|21423.5|21333.5|21404.5|21314.5|619
1656210000000|2022-06-26 02:20:00|21404.7|21314.7|21396.4|21306.4|21416.7|21326.7|21395.5|21305.5|623
1656210300000|2022-06-26 02:25:00|21396.5|21306.5|21397.6|21307.6|21418.9|21328.9|21396.3|21306.3|688
1656210600000|2022-06-26 02:30:00|21398.6|21308.6|21395.7|21305.7|21406.2|21316.2|21393.1|21303.1|580
1656210900000|2022-06-26 02:35:00|21395.6|21305.6|21413.3|21323.3|21428|21338|21393.3|21303.3|572
1656211200000|2022-06-26 02:40:00|21414.1|21324.1|21419.8|21329.8|21424|21334|21411.2|21321.2|595
1656211500000|2022-06-26 02:45:00|21419.9|21329.9|21345.1|21255.1|21426.7|21336.7|21327.3|21237.3|812
1656211800000|2022-06-26 02:50:00|21345.3|21255.3|21385.5|21295.5|21391|21301|21345.3|21255.3|750
1656212100000|2022-06-26 02:55:00|21385.6|21295.6|21388.5|21298.5|21388.8|21298.8|21374|21284|568
1656212400000|2022-06-26 03:00:00|21388.7|21298.7|21381|21291|21394.4|21304.4|21374.4|21284.4|578
1656212700000|2022-06-26 03:05:00|21380.9|21290.9|21400.5|21310.5|21403.5|21313.5|21372.8|21282.8|618
1656213000000|2022-06-26 03:10:00|21401|21311|21406|21316|21410.4|21320.4|21397.4|21307.4|559
1656213300000|2022-06-26 03:15:00|21405.7|21315.7|21398.8|21308.8|21408.8|21318.8|21396.9|21306.9|574
1656213600000|2022-06-26 03:20:00|21398.7|21308.7|21420.3|21330.3|21420.7|21330.7|21396.8|21306.8|586
1656213900000|2022-06-26 03:25:00|21420.1|21330.1|21430.9|21340.9|21441.8|21351.8|21419.4|21329.4|687
1656214200000|2022-06-26 03:30:00|21431|21341|21420|21330|21432.5|21342.5|21419.9|21329.9|394
1656214500000|2022-06-26 03:35:00|21420.2|21330.2|21435.7|21345.7|21441.3|21351.3|21418|21328|478
1656214800000|2022-06-26 03:40:00|21435.8|21345.8|21455.7|21365.7|21476.3|21386.3|21435.1|21345.1|574
1656215100000|2022-06-26 03:45:00|21455.6|21365.6|21450.5|21360.5|21460.6|21370.6|21448.5|21358.5|506
1656215400000|2022-06-26 03:50:00|21450.6|21360.6|21484.3|21394.3|21485|21395|21449.8|21359.8|607
1656215700000|2022-06-26 03:55:00|21483.7|21393.7|21461.4|21371.4|21483.7|21393.7|21461.4|21371.4|596
1656216000000|2022-06-26 04:00:00|21461.3|21371.3|21471.2|21381.2|21471.5|21381.5|21455.4|21365.4|575
1656216300000|2022-06-26 04:05:00|21471.3|21381.3|21451.4|21361.4|21484.7|21394.7|21450.4|21360.4|692
1656216600000|2022-06-26 04:10:00|21451.1|21361.1|21433.6|21343.6|21455.1|21365.1|21432.4|21342.4|529
1656216900000|2022-06-26 04:15:00|21433.3|21343.3|21446.9|21356.9|21449.2|21359.2|21432|21342|621
1656217200000|2022-06-26 04:20:00|21446.8|21356.8|21453.6|21363.6|21456.2|21366.2|21444.6|21354.6|525
1656217500000|2022-06-26 04:25:00|21454|21364|21419.6|21329.6|21454.3|21364.3|21402.7|21312.7|688
1656217800000|2022-06-26 04:30:00|21419.7|21329.7|21470.9|21380.9|21473.1|21383.1|21413.4|21323.4|743
1656218100000|2022-06-26 04:35:00|21471.1|21381.1|21472.8|21382.8|21483.3|21393.3|21461.1|21371.1|758
1656218400000|2022-06-26 04:40:00|21472.1|21382.1|21479.9|21389.9|21483.1|21393.1|21462.6|21372.6|556
1656218700000|2022-06-26 04:45:00|21480.4|21390.4|21502.5|21412.5|21504.2|21414.2|21478.4|21388.4|634
1656219000000|2022-06-26 04:50:00|21502.6|21412.6|21486.1|21396.1|21512.2|21422.2|21485.8|21395.8|618
1656219300000|2022-06-26 04:55:00|21486|21396|21462.5|21372.5|21495.8|21405.8|21462.3|21372.3|633
1656219600000|2022-06-26 05:00:00|21462.4|21372.4|21463.4|21373.4|21468.1|21378.1|21461.1|21371.1|541
1656219900000|2022-06-26 05:05:00|21463.5|21373.5|21466.2|21376.2|21470.4|21380.4|21461.9|21371.9|480
1656220200000|2022-06-26 05:10:00|21466.1|21376.1|21496|21406|21499.5|21409.5|21464.7|21374.7|504
1656220500000|2022-06-26 05:15:00|21496.3|21406.3|21493.3|21403.3|21516.7|21426.7|21493.2|21403.2|689
1656220800000|2022-06-26 05:20:00|21493.4|21403.4|21487|21397|21506.2|21416.2|21486.4|21396.4|600
1656221100000|2022-06-26 05:25:00|21486.3|21396.3|21483.7|21393.7|21493.3|21403.3|21483.3|21393.3|563
1656221400000|2022-06-26 05:30:00|21483.5|21393.5|21482.5|21392.5|21490.4|21400.4|21476.5|21386.5|520
1656221700000|2022-06-26 05:35:00|21482.6|21392.6|21474.1|21384.1|21486.6|21396.6|21473.7|21383.7|522
1656222000000|2022-06-26 05:40:00|21474|21384|21433.9|21343.9|21474.5|21384.5|21433.9|21343.9|505
1656222300000|2022-06-26 05:45:00|21433.8|21343.8|21424.3|21334.3|21441|21351|21415.4|21325.4|774
1656222600000|2022-06-26 05:50:00|21424.5|21334.5|21444.2|21354.2|21446.2|21356.2|21423.3|21333.3|725
1656222900000|2022-06-26 05:55:00|21444.5|21354.5|21477|21387|21484.8|21394.8|21444|21354|683
1656223200000|2022-06-26 06:00:00|21476.9|21386.9|21469.7|21379.7|21484.4|21394.4|21468.2|21378.2|625
1656223500000|2022-06-26 06:05:00|21469.5|21379.5|21468.2|21378.2|21481.6|21391.6|21467.9|21377.9|502
1656223800000|2022-06-26 06:10:00|21468.3|21378.3|21438.3|21348.3|21477.6|21387.6|21438|21348|535
1656224100000|2022-06-26 06:15:00|21438.6|21348.6|21389.5|21299.5|21442.9|21352.9|21379.5|21289.5|819
1656224400000|2022-06-26 06:20:00|21389.6|21299.6|21407.8|21317.8|21417.7|21327.7|21379.3|21289.3|788
1656224700000|2022-06-26 06:25:00|21407.6|21317.6|21452.8|21362.8|21452.8|21362.8|21402.3|21312.3|683
1656225000000|2022-06-26 06:30:00|21452.6|21362.6|21506.9|21416.9|21515|21425|21447.6|21357.6|856
1656225300000|2022-06-26 06:35:00|21506.1|21416.1|21547.9|21457.9|21554|21464|21494.1|21404.1|821
1656225600000|2022-06-26 06:40:00|21547.8|21457.8|21528.8|21438.8|21554.8|21464.8|21513.2|21423.2|800
1656225900000|2022-06-26 06:45:00|21528.9|21438.9|21508.7|21418.7|21533.8|21443.8|21508.1|21418.1|585
1656226200000|2022-06-26 06:50:00|21508.6|21418.6|21514.3|21424.3|21526.5|21436.5|21499.9|21409.9|644
1656226500000|2022-06-26 06:55:00|21514.2|21424.2|21514.4|21424.4|21533.9|21443.9|21511.1|21421.1|669
1656226800000|2022-06-26 07:00:00|21513.8|21423.8|21501.8|21411.8|21523|21433|21501.8|21411.8|616
1656227100000|2022-06-26 07:05:00|21501.7|21411.7|21456|21366|21501.7|21411.7|21454.1|21364.1|587
1656227400000|2022-06-26 07:10:00|21455.7|21365.7|21461.1|21371.1|21482.7|21392.7|21455.2|21365.2|658
1656227700000|2022-06-26 07:15:00|21461.2|21371.2|21464.7|21374.7|21475.1|21385.1|21458.7|21368.7|553
1656228000000|2022-06-26 07:20:00|21464.6|21374.6|21459.2|21369.2|21466.4|21376.4|21454.3|21364.3|642
1656228300000|2022-06-26 07:25:00|21459.3|21369.3|21468|21378|21482.7|21392.7|21458.4|21368.4|671
1656228600000|2022-06-26 07:30:00|21467.6|21377.6|21466.6|21376.6|21475.9|21385.9|21462.9|21372.9|609
1656228900000|2022-06-26 07:35:00|21466.7|21376.7|21479.8|21389.8|21492.9|21402.9|21466.2|21376.2|681
1656229200000|2022-06-26 07:40:00|21479.9|21389.9|21443.9|21353.9|21483.9|21393.9|21421.8|21331.8|699
1656229500000|2022-06-26 07:45:00|21443.7|21353.7|21425.8|21335.8|21444.8|21354.8|21417.7|21327.7|642
1656229800000|2022-06-26 07:50:00|21426.6|21336.6|21424.6|21334.6|21427.5|21337.5|21401.8|21311.8|682
1656230100000|2022-06-26 07:55:00|21424.2|21334.2|21431.2|21341.2|21443.3|21353.3|21418.4|21328.4|596
1656230400000|2022-06-26 08:00:00|21431.3|21341.3|21456.6|21366.6|21456.6|21366.6|21430.8|21340.8|650
1656230700000|2022-06-26 08:05:00|21455.6|21365.6|21423.2|21333.2|21455.6|21365.6|21423.2|21333.2|521
1656231000000|2022-06-26 08:10:00|21423.8|21333.8|21453.6|21363.6|21454.6|21364.6|21423.6|21333.6|555
1656231300000|2022-06-26 08:15:00|21453.8|21363.8|21467.6|21377.6|21482.8|21392.8|21453.3|21363.3|693
1656231600000|2022-06-26 08:20:00|21467.5|21377.5|21463.6|21373.6|21484.6|21394.6|21458.4|21368.4|643
1656231900000|2022-06-26 08:25:00|21462.7|21372.7|21450.7|21360.7|21471.8|21381.8|21447.4|21357.4|566
1656232200000|2022-06-26 08:30:00|21449.8|21359.8|21494.5|21404.5|21498.1|21408.1|21448.9|21358.9|665
1656232500000|2022-06-26 08:35:00|21494.3|21404.3|21485.1|21395.1|21501.2|21411.2|21481.7|21391.7|566
1656232800000|2022-06-26 08:40:00|21484.7|21394.7|21425.7|21335.7|21485|21395|21421.5|21331.5|614
1656233100000|2022-06-26 08:45:00|21425.6|21335.6|21485.1|21395.1|21486.3|21396.3|21423.9|21333.9|669
1656233400000|2022-06-26 08:50:00|21484.7|21394.7|21490.3|21400.3|21501.4|21411.4|21484.4|21394.4|540
1656233700000|2022-06-26 08:55:00|21490.1|21400.1|21486.6|21396.6|21492.2|21402.2|21468.6|21378.6|585
1656234000000|2022-06-26 09:00:00|21486.7|21396.7|21481.3|21391.3|21494.3|21404.3|21475.9|21385.9|476
1656234300000|2022-06-26 09:05:00|21481.4|21391.4|21499.4|21409.4|21512.5|21422.5|21477|21387|710
1656234600000|2022-06-26 09:10:00|21499.7|21409.7|21431.5|21341.5|21501.9|21411.9|21424.9|21334.9|674
1656234900000|2022-06-26 09:15:00|21429.3|21339.3|21422.1|21332.1|21442.8|21352.8|21400.6|21310.6|769
1656235200000|2022-06-26 09:20:00|21422|21332|21439.8|21349.8|21469.6|21379.6|21422|21332|717
1656235500000|2022-06-26 09:25:00|21440.4|21350.4|21436.4|21346.4|21454.4|21364.4|21433.3|21343.3|529
1656235800000|2022-06-26 09:30:00|21436.5|21346.5|21448.6|21358.6|21460.5|21370.5|21433.4|21343.4|590
1656236100000|2022-06-26 09:35:00|21448.5|21358.5|21475|21385|21479.6|21389.6|21448.4|21358.4|603
1656236400000|2022-06-26 09:40:00|21474.9|21384.9|21447.8|21357.8|21476.3|21386.3|21432|21342|622
1656236700000|2022-06-26 09:45:00|21447.9|21357.9|21426|21336|21448.4|21358.4|21418.5|21328.5|672
1656237000000|2022-06-26 09:50:00|21424.7|21334.7|21451.4|21361.4|21451.6|21361.6|21411.7|21321.7|671
1656237300000|2022-06-26 09:55:00|21451.6|21361.6|21452.1|21362.1|21453|21363|21444.5|21354.5|590
1656237600000|2022-06-26 10:00:00|21452.3|21362.3|21436|21346|21458.4|21368.4|21436|21346|471
1656237900000|2022-06-26 10:05:00|21436.3|21346.3|21467.9|21377.9|21470.3|21380.3|21430.9|21340.9|549
1656238200000|2022-06-26 10:10:00|21467.8|21377.8|21449.7|21359.7|21479.6|21389.6|21445.2|21355.2|779
1656238500000|2022-06-26 10:15:00|21448.8|21358.8|21472.2|21382.2|21478.8|21388.8|21438|21348|679
1656238800000|2022-06-26 10:20:00|21471.9|21381.9|21459.8|21369.8|21478.2|21388.2|21459.7|21369.7|654
1656239100000|2022-06-26 10:25:00|21460|21370|21445.9|21355.9|21475|21385|21441.4|21351.4|665
1656239400000|2022-06-26 10:30:00|21445.4|21355.4|21450.7|21360.7|21453.5|21363.5|21419.6|21329.6|665
1656239700000|2022-06-26 10:35:00|21450.8|21360.8|21444.3|21354.3|21452|21362|21430.4|21340.4|652
1656240000000|2022-06-26 10:40:00|21444|21354|21426.6|21336.6|21444.6|21354.6|21425.9|21335.9|566
1656240300000|2022-06-26 10:45:00|21427.1|21337.1|21436.4|21346.4|21436.4|21346.4|21411.3|21321.3|632
1656240600000|2022-06-26 10:50:00|21436.5|21346.5|21460.5|21370.5|21460.5|21370.5|21433.8|21343.8|437
1656240900000|2022-06-26 10:55:00|21460.7|21370.7|21452.1|21362.1|21462.6|21372.6|21450.2|21360.2|533
1656241200000|2022-06-26 11:00:00|21452|21362|21458.4|21368.4|21461.9|21371.9|21452|21362|572
1656241500000|2022-06-26 11:05:00|21458.3|21368.3|21445.7|21355.7|21458.5|21368.5|21438.4|21348.4|627
1656241800000|2022-06-26 11:10:00|21446.2|21356.2|21464.5|21374.5|21470.6|21380.6|21442|21352|679
1656242100000|2022-06-26 11:15:00|21464.4|21374.4|21457.2|21367.2|21469.9|21379.9|21457.2|21367.2|497
1656242400000|2022-06-26 11:20:00|21457.3|21367.3|21459.6|21369.6|21464.2|21374.2|21455.7|21365.7|471
1656242700000|2022-06-26 11:25:00|21459.5|21369.5|21454.5|21364.5|21477.8|21387.8|21453.1|21363.1|640
1656243000000|2022-06-26 11:30:00|21453.3|21363.3|21486.2|21396.2|21504.4|21414.4|21437|21347|769
1656243300000|2022-06-26 11:35:00|21485.8|21395.8|21514.4|21424.4|21521.1|21431.1|21485.2|21395.2|809
1656243600000|2022-06-26 11:40:00|21514.2|21424.2|21566.1|21476.1|21596.6|21506.6|21513.7|21423.7|1004
1656243900000|2022-06-26 11:45:00|21566.7|21476.7|21549.1|21459.1|21571.5|21481.5|21537.5|21447.5|835
1656244200000|2022-06-26 11:50:00|21549.5|21459.5|21677.5|21587.5|21677.5|21587.5|21549|21459|907
1656244500000|2022-06-26 11:55:00|21673.6|21583.6|21748.6|21658.6|21803.9|21713.9|21673.6|21583.6|1087
1656244800000|2022-06-26 12:00:00|21748.5|21658.5|21725.9|21635.9|21770.5|21680.5|21695.2|21605.2|1001
1656245100000|2022-06-26 12:05:00|21726.2|21636.2|21786.9|21696.9|21807|21717|21725.9|21635.9|1000
1656245400000|2022-06-26 12:10:00|21788.3|21698.3|21830.1|21740.1|21909.1|21819.1|21785.9|21695.9|1056
1656245700000|2022-06-26 12:15:00|21830|21740|21762.4|21672.4|21868.1|21778.1|21762.1|21672.1|979
1656246000000|2022-06-26 12:20:00|21762.8|21672.8|21693.7|21603.7|21770.8|21680.8|21692.1|21602.1|980
1656246300000|2022-06-26 12:25:00|21692.8|21602.8|21627.5|21537.5|21695.3|21605.3|21627.3|21537.3|924
1656246600000|2022-06-26 12:30:00|21626.2|21536.2|21673.2|21583.2|21717.1|21627.1|21626.2|21536.2|962
1656246900000|2022-06-26 12:35:00|21673.1|21583.1|21687|21597|21690.3|21600.3|21663.4|21573.4|819
1656247200000|2022-06-26 12:40:00|21687.4|21597.4|21674.6|21584.6|21687.4|21597.4|21646.3|21556.3|833
1656247500000|2022-06-26 12:45:00|21674.5|21584.5|21691.6|21601.6|21699.8|21609.8|21656.2|21566.2|812
1656247800000|2022-06-26 12:50:00|21691.2|21601.2|21640.9|21550.9|21707.6|21617.6|21640.1|21550.1|757
1656248100000|2022-06-26 12:55:00|21641.5|21551.5|21500.1|21410.1|21641.8|21551.8|21464.9|21374.9|1093
1656248400000|2022-06-26 13:00:00|21497.7|21407.7|21492.3|21402.3|21522.4|21432.4|21473.1|21383.1|984
1656248700000|2022-06-26 13:05:00|21491.4|21401.4|21400.1|21310.1|21492.7|21402.7|21353.7|21263.7|1058
1656249000000|2022-06-26 13:10:00|21399.9|21309.9|21425.4|21335.4|21425.6|21335.6|21384.9|21294.9|939
1656249300000|2022-06-26 13:15:00|21425.3|21335.3|21413.8|21323.8|21466.3|21376.3|21389.8|21299.8|974
1656249600000|2022-06-26 13:20:00|21414.2|21324.2|21418|21328|21444.3|21354.3|21412.5|21322.5|845
1656249900000|2022-06-26 13:25:00|21419.4|21329.4|21419.1|21329.1|21423.4|21333.4|21399.3|21309.3|831
1656250200000|2022-06-26 13:30:00|21418.9|21328.9|21437.4|21347.4|21456.5|21366.5|21411.3|21321.3|911
1656250500000|2022-06-26 13:35:00|21437.2|21347.2|21396.1|21306.1|21448.8|21358.8|21366.8|21276.8|718
1656250800000|2022-06-26 13:40:00|21396.2|21306.2|21393.6|21303.6|21412.4|21322.4|21374.5|21284.5|823
1656251100000|2022-06-26 13:45:00|21393.7|21303.7|21408.2|21318.2|21425.6|21335.6|21389.9|21299.9|841
1656251400000|2022-06-26 13:50:00|21408.1|21318.1|21391.9|21301.9|21428.5|21338.5|21378.6|21288.6|914
1656251700000|2022-06-26 13:55:00|21392|21302|21444.9|21354.9|21445.5|21355.5|21391.5|21301.5|787
1656252000000|2022-06-26 14:00:00|21445.3|21355.3|21450.4|21360.4|21457.8|21367.8|21436.2|21346.2|717
1656252300000|2022-06-26 14:05:00|21450.9|21360.9|21487.7|21397.7|21490.1|21400.1|21449.5|21359.5|759
1656252600000|2022-06-26 14:10:00|21487.5|21397.5|21450.1|21360.1|21488.8|21398.8|21450.1|21360.1|694
1656252900000|2022-06-26 14:15:00|21450.2|21360.2|21462.9|21372.9|21464.8|21374.8|21437.4|21347.4|660
1656253200000|2022-06-26 14:20:00|21463.2|21373.2|21470.2|21380.2|21474.1|21384.1|21452.9|21362.9|658
1656253500000|2022-06-26 14:25:00|21470.7|21380.7|21508.7|21418.7|21522.8|21432.8|21468.9|21378.9|792
1656253800000|2022-06-26 14:30:00|21508.5|21418.5|21477.6|21387.6|21525.6|21435.6|21476.8|21386.8|787
1656254100000|2022-06-26 14:35:00|21477.8|21387.8|21467.6|21377.6|21488.1|21398.1|21454.4|21364.4|754
1656254400000|2022-06-26 14:40:00|21467.3|21377.3|21476.7|21386.7|21485|21395|21467.3|21377.3|578
1656254700000|2022-06-26 14:45:00|21476.5|21386.5|21470.9|21380.9|21485.8|21395.8|21468.5|21378.5|612
1656255000000|2022-06-26 14:50:00|21470.8|21380.8|21444.5|21354.5|21471.8|21381.8|21442|21352|561
1656255300000|2022-06-26 14:55:00|21444.4|21354.4|21450.8|21360.8|21458.7|21368.7|21444.4|21354.4|578
1656255600000|2022-06-26 15:00:00|21451.2|21361.2|21394.1|21304.1|21453.9|21363.9|21393.9|21303.9|764
1656255900000|2022-06-26 15:05:00|21393.7|21303.7|21255.6|21165.6|21394|21304|21253.7|21163.7|1019
1656256200000|2022-06-26 15:10:00|21255.7|21165.7|21315.1|21225.1|21329.2|21239.2|21254.7|21164.7|963
1656256500000|2022-06-26 15:15:00|21315.4|21225.4|21300|21210|21316.9|21226.9|21289.4|21199.4|841
1656256800000|2022-06-26 15:20:00|21299.9|21209.9|21286.5|21196.5|21303.5|21213.5|21269.1|21179.1|774
1656257100000|2022-06-26 15:25:00|21285.9|21195.9|21310.3|21220.3|21310.3|21220.3|21238|21148|807
1656257400000|2022-06-26 15:30:00|21310.1|21220.1|21305|21215|21312.7|21222.7|21280.5|21190.5|759
1656257700000|2022-06-26 15:35:00|21305.1|21215.1|21347.3|21257.3|21376.1|21286.1|21300.8|21210.8|787
1656258000000|2022-06-26 15:40:00|21348.5|21258.5|21349.6|21259.6|21357.1|21267.1|21340.5|21250.5|794
1656258300000|2022-06-26 15:45:00|21350.2|21260.2|21368.9|21278.9|21377|21287|21343.6|21253.6|733
1656258600000|2022-06-26 15:50:00|21369|21279|21364.7|21274.7|21375.4|21285.4|21358.4|21268.4|622
1656258900000|2022-06-26 15:55:00|21364.9|21274.9|21366.4|21276.4|21378.2|21288.2|21362.5|21272.5|604
1656259200000|2022-06-26 16:00:00|21365.6|21275.6|21369.6|21279.6|21380.7|21290.7|21341.6|21251.6|817
1656259500000|2022-06-26 16:05:00|21369|21279|21356.8|21266.8|21374.8|21284.8|21350.9|21260.9|643
1656259800000|2022-06-26 16:10:00|21356.9|21266.9|21329.9|21239.9|21361.3|21271.3|21318.3|21228.3|689
1656260100000|2022-06-26 16:15:00|21330|21240|21340.5|21250.5|21350.3|21260.3|21313.5|21223.5|781
1656260400000|2022-06-26 16:20:00|21340.6|21250.6|21395.6|21305.6|21401.9|21311.9|21340.5|21250.5|822
1656260700000|2022-06-26 16:25:00|21395.8|21305.8|21403.2|21313.2|21421.5|21331.5|21391.6|21301.6|593
1656261000000|2022-06-26 16:30:00|21403.3|21313.3|21410.5|21320.5|21412.5|21322.5|21395.5|21305.5|605
1656261300000|2022-06-26 16:35:00|21410.6|21320.6|21434.9|21344.9|21473.8|21383.8|21408.4|21318.4|687
1656261600000|2022-06-26 16:40:00|21434.8|21344.8|21433.9|21343.9|21435|21345|21425.1|21335.1|622
1656261900000|2022-06-26 16:45:00|21433.8|21343.8|21417.1|21327.1|21452|21362|21400.8|21310.8|679
1656262200000|2022-06-26 16:50:00|21416.3|21326.3|21426.9|21336.9|21429.4|21339.4|21412.5|21322.5|517
1656262500000|2022-06-26 16:55:00|21427|21337|21392.6|21302.6|21432.8|21342.8|21371.7|21281.7|687
1656262800000|2022-06-26 17:00:00|21393.6|21303.6|21384.5|21294.5|21393.6|21303.6|21331.9|21241.9|808
1656263100000|2022-06-26 17:05:00|21384.4|21294.4|21394.3|21304.3|21395.7|21305.7|21382.7|21292.7|614
1656263400000|2022-06-26 17:10:00|21394.5|21304.5|21357.3|21267.3|21400|21310|21345.5|21255.5|660
1656263700000|2022-06-26 17:15:00|21357.2|21267.2|21345.6|21255.6|21367.5|21277.5|21340.1|21250.1|582
1656264000000|2022-06-26 17:20:00|21346.1|21256.1|21277.3|21187.3|21348.1|21258.1|21258.8|21168.8|774
1656264300000|2022-06-26 17:25:00|21277.4|21187.4|21241.9|21151.9|21287.1|21197.1|21184.6|21094.6|899
1656264600000|2022-06-26 17:30:00|21242.1|21152.1|21238|21148|21271.1|21181.1|21209.2|21119.2|846
1656264900000|2022-06-26 17:35:00|21237.7|21147.7|21206.5|21116.5|21242.4|21152.4|21200.9|21110.9|813
1656265200000|2022-06-26 17:40:00|21206.6|21116.6|21266.8|21176.8|21267.1|21177.1|21204.6|21114.6|715
1656265500000|2022-06-26 17:45:00|21267.5|21177.5|21308.4|21218.4|21308.5|21218.5|21256.8|21166.8|701
1656265800000|2022-06-26 17:50:00|21308.2|21218.2|21302.8|21212.8|21313.5|21223.5|21290.9|21200.9|684
1656266100000|2022-06-26 17:55:00|21302.5|21212.5|21304.7|21214.7|21318|21228|21301.6|21211.6|539
1656266400000|2022-06-26 18:00:00|21304.6|21214.6|21263.7|21173.7|21304.9|21214.9|21248.5|21158.5|567
1656266700000|2022-06-26 18:05:00|21263.5|21173.5|21227.9|21137.9|21264.5|21174.5|21219.7|21129.7|675
1656267000000|2022-06-26 18:10:00|21228|21138|21206.4|21116.4|21241.7|21151.7|21202.8|21112.8|809
1656267300000|2022-06-26 18:15:00|21205.6|21115.6|21213.9|21123.9|21218.4|21128.4|21194.8|21104.8|818
1656267600000|2022-06-26 18:20:00|21213.7|21123.7|21230.8|21140.8|21249.4|21159.4|21176.8|21086.8|850
1656267900000|2022-06-26 18:25:00|21232.2|21142.2|21232.7|21142.7|21241.4|21151.4|21197.6|21107.6|762
1656268200000|2022-06-26 18:30:00|21232.5|21142.5|21244.7|21154.7|21257.5|21167.5|21203.5|21113.5|778
1656268500000|2022-06-26 18:35:00|21244.4|21154.4|21238|21148|21245.7|21155.7|21217.4|21127.4|653
1656268800000|2022-06-26 18:40:00|21237.7|21147.7|21252|21162|21257.8|21167.8|21226.6|21136.6|612
1656269100000|2022-06-26 18:45:00|21252.2|21162.2|21251.1|21161.1|21257.8|21167.8|21242.7|21152.7|629
1656269400000|2022-06-26 18:50:00|21251|21161|21259.2|21169.2|21267.2|21177.2|21244.6|21154.6|517
1656269700000|2022-06-26 18:55:00|21259.8|21169.8|21225.4|21135.4|21267.1|21177.1|21219.2|21129.2|621
1656270000000|2022-06-26 19:00:00|21225.1|21135.1|21237.9|21147.9|21242|21152|21220.9|21130.9|577
1656270300000|2022-06-26 19:05:00|21237.8|21147.8|21289.8|21199.8|21304.4|21214.4|21237.2|21147.2|677
1656270600000|2022-06-26 19:10:00|21290.1|21200.1|21293.6|21203.6|21309.1|21219.1|21281.8|21191.8|647
1656270900000|2022-06-26 19:15:00|21294.4|21204.4|21309.9|21219.9|21310.4|21220.4|21291.7|21201.7|546
1656271200000|2022-06-26 19:20:00|21310|21220|21322.8|21202.8|21325.7|21221.6|21299.7|21199|468
1656271500000|2022-06-26 19:25:00|21322.6|21202.6|21323|21203|21344.6|21224.6|21320.4|21200.4|503
1656271800000|2022-06-26 19:30:00|21322.5|21202.5|21310.3|21190.3|21335.8|21215.8|21310.3|21190.3|488
1656272100000|2022-06-26 19:35:00|21310.4|21190.4|21319.8|21199.8|21321|21201|21307.8|21187.8|413
1656272400000|2022-06-26 19:40:00|21319.6|21199.6|21294.1|21174.1|21327.9|21207.9|21294.1|21174.1|475
1656272700000|2022-06-26 19:45:00|21293.6|21173.6|21315.5|21195.5|21321.9|21201.9|21292.2|21172.2|441
1656273000000|2022-06-26 19:50:00|21315.7|21195.7|21338.3|21218.3|21353.5|21233.5|21312|21192|613
1656273300000|2022-06-26 19:55:00|21338.5|21218.5|21338.3|21218.3|21350.7|21230.7|21336.6|21216.6|479
1656273600000|2022-06-26 20:00:00|21337.9|21217.9|21337.9|21217.9|21344.5|21224.5|21332.7|21212.7|538
1656273900000|2022-06-26 20:05:00|21337.7|21217.7|21348.4|21228.4|21359.2|21239.2|21337.2|21217.2|510
1656274200000|2022-06-26 20:10:00|21348.6|21228.6|21344.3|21224.3|21355.2|21235.2|21341.5|21221.5|369
1656274500000|2022-06-26 20:15:00|21344.1|21224.1|21308.1|21188.1|21347.7|21227.7|21293.2|21173.2|625
1656274800000|2022-06-26 20:20:00|21308.2|21188.2|21311.5|21191.5|21316.7|21196.7|21293.3|21173.3|536
1656275100000|2022-06-26 20:25:00|21311.6|21191.6|21306.7|21186.7|21319.2|21199.2|21306.2|21186.2|487
1656275400000|2022-06-26 20:30:00|21306.8|21186.8|21372.5|21252.5|21375.1|21255.1|21301.6|21181.6|658
1656275700000|2022-06-26 20:35:00|21372.7|21252.7|21354.3|21234.3|21372.7|21252.7|21352.4|21232.4|533
1656276000000|2022-06-26 20:40:00|21354.2|21234.2|21356.1|21236.1|21359.2|21239.2|21343.9|21223.9|608
1656276300000|2022-06-26 20:45:00|21356.3|21236.3|21404.7|21284.7|21443.9|21323.9|21354.4|21234.4|814
1656276600000|2022-06-26 20:50:00|21405.4|21285.4|21429|21309|21439|21319|21405.4|21285.4|800
1656276900000|2022-06-26 20:55:00|21429.8|21309.8|21454.1|21334.1|21465.3|21345.3|21419|21299|798
1656277200000|2022-06-26 21:00:00|21454.2|21334.2|21434.4|21314.4|21468.7|21348.7|21433.2|21313.2|779
1656277500000|2022-06-26 21:05:00|21434.2|21314.2|21415.6|21295.6|21449.6|21329.6|21405.1|21285.1|721
1656277800000|2022-06-26 21:10:00|21417.2|21297.2|21430.6|21310.6|21437.6|21317.6|21393.3|21273.3|673
1656278100000|2022-06-26 21:15:00|21430.9|21310.9|21403.7|21283.7|21434.9|21314.9|21395.8|21275.8|651
1656278400000|2022-06-26 21:20:00|21404.7|21284.7|21389|21269|21405.4|21285.4|21387|21267|478
1656278700000|2022-06-26 21:25:00|21389.1|21269.1|21407.7|21287.7|21412|21292|21378.2|21258.2|561
1656279000000|2022-06-26 21:30:00|21409.1|21289.1|21380.1|21290.1|21409.1|21291.9|21375|21273.7|374
1656279300000|2022-06-26 21:35:00|21379.9|21289.9|21427.3|21337.3|21431.9|21341.9|21379.9|21289.9|611
1656279600000|2022-06-26 21:40:00|21427.5|21337.5|21425.3|21335.3|21431.7|21341.7|21414.3|21324.3|555
1656279900000|2022-06-26 21:45:00|21425.2|21335.2|21414.5|21324.5|21446.5|21356.5|21402|21312|615
1656280200000|2022-06-26 21:50:00|21415.1|21325.1|21417.2|21327.2|21420.9|21330.9|21408.6|21318.6|520
1656280500000|2022-06-26 21:55:00|21416.8|21326.8|21420.3|21330.3|21432.5|21342.5|21415.1|21325.1|453
1656280800000|2022-06-26 22:00:00|21420.8|21330.8|21398.5|21308.5|21438.6|21348.6|21358.8|21268.8|947
1656281100000|2022-06-26 22:05:00|21398.1|21308.1|21378.5|21288.5|21405.1|21315.1|21372.7|21282.7|679
1656281400000|2022-06-26 22:10:00|21378|21288|21327.6|21237.6|21379.9|21289.9|21313.6|21223.6|842
1656281700000|2022-06-26 22:15:00|21328.4|21238.4|21241.5|21151.5|21335.6|21245.6|21225.2|21135.2|867
1656282000000|2022-06-26 22:20:00|21240.5|21150.5|21203.7|21113.7|21263.3|21173.3|21203.7|21113.7|996
1656282300000|2022-06-26 22:25:00|21203.5|21113.5|21132.1|21042.1|21218.8|21128.8|21111.8|21021.8|1069
1656282600000|2022-06-26 22:30:00|21129.8|21039.8|21084.4|20994.4|21137.4|21047.4|21061.9|20971.9|1007
1656282900000|2022-06-26 22:35:00|21084|20994|21053.1|20963.1|21124.9|21034.9|21019.8|20929.8|1003
1656283200000|2022-06-26 22:40:00|21051.5|20961.5|21065.1|20975.1|21078.8|20988.8|21042|20952|834
1656283500000|2022-06-26 22:45:00|21066.1|20976.1|21063.7|20973.7|21074.5|20984.5|21041.9|20951.9|794
1656283800000|2022-06-26 22:50:00|21064.1|20974.1|21149.8|21059.8|21160.9|21070.9|21043.3|20953.3|897
1656284100000|2022-06-26 22:55:00|21149.9|21059.9|21185.6|21095.6|21194.8|21104.8|21117.2|21027.2|811
1656284400000|2022-06-26 23:00:00|21185|21095|21244.1|21154.1|21245.6|21155.6|21167.3|21077.3|843
1656284700000|2022-06-26 23:05:00|21243.1|21153.1|21157|21067|21273.9|21183.9|21149.2|21059.2|884
1656285000000|2022-06-26 23:10:00|21157.4|21067.4|21198.7|21108.7|21218.9|21128.9|21152.5|21062.5|845
1656285300000|2022-06-26 23:15:00|21201.1|21111.1|21164.3|21074.3|21204.2|21114.2|21164.3|21074.3|671
1656285600000|2022-06-26 23:20:00|21166.6|21076.6|21178.2|21088.2|21190.7|21100.7|21160.9|21070.9|758
1656285900000|2022-06-26 23:25:00|21178.4|21088.4|21195|21105|21197.6|21107.6|21138.4|21048.4|920
1656286200000|2022-06-26 23:30:00|21195.1|21105.1|21180.4|21090.4|21204|21114|21176.8|21086.8|715
1656286500000|2022-06-26 23:35:00|21181.1|21091.1|21148.9|21058.9|21182|21092|21130.5|21040.5|838
1656286800000|2022-06-26 23:40:00|21148|21058|21038.7|20948.7|21155.1|21065.1|21031.1|20941.1|955
1656287100000|2022-06-26 23:45:00|21039.3|20949.3|21110.7|21020.7|21113.7|21023.7|21024.4|20934.4|944
1656287400000|2022-06-26 23:50:00|21110|21020|21059.1|20969.1|21112.6|21022.6|21046.5|20956.5|819
1656287700000|2022-06-26 23:55:00|21060|20970|21082.1|20992.1|21096.5|21006.5|21035.4|20945.4|800
1656288000000|2022-06-27 00:00:00|21080|20990|21061.6|20971.6|21107.8|21017.8|21026|20936|980
1656288300000|2022-06-27 00:05:00|21061.8|20971.8|21113.2|21023.2|21132.1|21042.1|21057.6|20967.6|885
1656288600000|2022-06-27 00:10:00|21109.7|21019.7|21052.4|20962.4|21116.6|21026.6|21020.3|20930.3|894
1656288900000|2022-06-27 00:15:00|21052.5|20962.5|21057.7|20967.7|21073.7|20983.7|21030.5|20940.5|862
1656289200000|2022-06-27 00:20:00|21056.8|20966.8|21136.8|21046.8|21152.6|21062.6|21049.8|20959.8|848
1656289500000|2022-06-27 00:25:00|21136.7|21046.7|21107.8|21017.8|21146.9|21056.9|21095.5|21005.5|805
1656289800000|2022-06-27 00:30:00|21108.4|21018.4|21122.7|21032.7|21153.8|21063.8|21101.3|21011.3|788
1656290100000|2022-06-27 00:35:00|21122.6|21032.6|21081.6|20991.6|21147.1|21057.1|21078.8|20988.8|790
1656290400000|2022-06-27 00:40:00|21081|20991|21110.9|21020.9|21121.7|21031.7|21070.6|20980.6|852
1656290700000|2022-06-27 00:45:00|21110.2|21020.2|21054.3|20964.3|21130.6|21040.6|21042.6|20952.6|832
1656291000000|2022-06-27 00:50:00|21054|20964|21045.5|20955.5|21115|21025|21033.9|20943.9|873
1656291300000|2022-06-27 00:55:00|21045.1|20955.1|21089.8|20999.8|21119.8|21029.8|21025.9|20935.9|989
1656291600000|2022-06-27 01:00:00|21089.6|20999.6|21069.3|20979.3|21096.7|21006.7|21046.6|20956.6|896
1656291900000|2022-06-27 01:05:00|21069.4|20979.4|21038.8|20948.8|21086.6|20996.6|21019|20929|916
1656292200000|2022-06-27 01:10:00|21039.1|20949.1|20992.1|20902.1|21051.4|20961.4|20966.7|20876.7|922
1656292500000|2022-06-27 01:15:00|20992.4|20902.4|21090.4|21000.4|21108.5|21018.5|20974.9|20884.9|1034
1656292800000|2022-06-27 01:20:00|21090.9|21000.9|21149.4|21059.4|21171.3|21081.3|21082.7|20992.7|936
1656293100000|2022-06-27 01:25:00|21148.9|21058.9|21147.3|21057.3|21156.5|21066.5|21109.1|21019.1|929
1656293400000|2022-06-27 01:30:00|21150|21060|21104.5|21014.5|21158.5|21068.5|21095.7|21005.7|877
1656293700000|2022-06-27 01:35:00|21104.1|21014.1|21120.3|21030.3|21121.9|21031.9|21092.7|21002.7|766
1656294000000|2022-06-27 01:40:00|21120.4|21030.4|21097|21007|21121.6|21031.6|21089.2|20999.2|639
1656294300000|2022-06-27 01:45:00|21096.9|21006.9|21108.1|21018.1|21118.1|21028.1|21085.9|20995.9|756
1656294600000|2022-06-27 01:50:00|21109.7|21019.7|21145|21055|21149.3|21059.3|21094.4|21004.4|738
1656294900000|2022-06-27 01:55:00|21144.7|21054.7|21122.7|21032.7|21149.4|21059.4|21113.9|21023.9|648
1656295200000|2022-06-27 02:00:00|21122.6|21032.6|21130.3|21040.3|21150.6|21060.6|21118.7|21028.7|796
1656295500000|2022-06-27 02:05:00|21130|21040|21125.2|21035.2|21146|21056|21122.6|21032.6|671
1656295800000|2022-06-27 02:10:00|21126.9|21036.9|21091.2|21001.2|21136.1|21046.1|21087.8|20997.8|735
1656296100000|2022-06-27 02:15:00|21091.5|21001.5|21123.8|21033.8|21135.9|21045.9|21090|21000|670
1656296400000|2022-06-27 02:20:00|21123|21033|21130|21040|21135.3|21045.3|21113.7|21023.7|661
1656296700000|2022-06-27 02:25:00|21130.1|21040.1|21109.2|21019.2|21132.2|21042.2|21103.2|21013.2|640
1656297000000|2022-06-27 02:30:00|21109|21019|21177.2|21087.2|21223.6|21133.6|21108.6|21018.6|949
1656297300000|2022-06-27 02:35:00|21177.5|21087.5|21190.7|21100.7|21197.1|21107.1|21168.3|21078.3|840
1656297600000|2022-06-27 02:40:00|21190|21100|21186.5|21096.5|21203.7|21113.7|21179.3|21089.3|773
1656297900000|2022-06-27 02:45:00|21186.7|21096.7|21174|21084|21209.4|21119.4|21173.2|21083.2|703
1656298200000|2022-06-27 02:50:00|21174.1|21084.1|21161.3|21071.3|21183.7|21093.7|21161.1|21071.1|612
1656298500000|2022-06-27 02:55:00|21161.1|21071.1|21171.9|21081.9|21175.8|21085.8|21154|21064|635
1656298800000|2022-06-27 03:00:00|21172.1|21082.1|21177.4|21087.4|21180.6|21090.6|21162.6|21072.6|677
1656299100000|2022-06-27 03:05:00|21177.3|21087.3|21163.6|21073.6|21180.9|21090.9|21156.2|21066.2|708
1656299400000|2022-06-27 03:10:00|21163.5|21073.5|21205.3|21115.3|21222.2|21132.2|21162.2|21072.2|754
1656299700000|2022-06-27 03:15:00|21205.1|21115.1|21200.3|21110.3|21220.7|21130.7|21194.7|21104.7|664
1656300000000|2022-06-27 03:20:00|21200.4|21110.4|21190.6|21100.6|21206.2|21116.2|21185.3|21095.3|654
1656300300000|2022-06-27 03:25:00|21190.8|21100.8|21177|21087|21196.4|21106.4|21171.4|21081.4|674
1656300600000|2022-06-27 03:30:00|21177.2|21087.2|21187.8|21097.8|21195.7|21105.7|21171.1|21081.1|683
1656300900000|2022-06-27 03:35:00|21188.6|21098.6|21192.3|21102.3|21196.2|21106.2|21188.1|21098.1|470
1656301200000|2022-06-27 03:40:00|21192.2|21102.2|21173.1|21083.1|21196|21106|21168.3|21078.3|577
1656301500000|2022-06-27 03:45:00|21172.1|21082.1|21172.3|21082.3|21180.2|21090.2|21159.1|21069.1|542
1656301800000|2022-06-27 03:50:00|21172.4|21082.4|21189.1|21099.1|21195.7|21105.7|21169.8|21079.8|675
1656302100000|2022-06-27 03:55:00|21188.6|21098.6|21215|21125|21223|21133|21187.1|21097.1|628
1656302400000|2022-06-27 04:00:00|21214.5|21124.5|21204.4|21114.4|21218.1|21128.1|21201.8|21111.8|614
1656302700000|2022-06-27 04:05:00|21204.7|21114.7|21209.7|21119.7|21214.6|21124.6|21199.6|21109.6|557
1656303000000|2022-06-27 04:10:00|21210.1|21120.1|21215.2|21125.2|21215.3|21125.3|21204.9|21114.9|563
1656303300000|2022-06-27 04:15:00|21215.1|21125.1|21220.3|21130.3|21230|21140|21190.6|21100.6|688
1656303600000|2022-06-27 04:20:00|21220.6|21130.6|21301.5|21211.5|21337.9|21247.9|21217|21127|895
1656303900000|2022-06-27 04:25:00|21301.3|21211.3|21259.8|21169.8|21303|21213|21247.6|21157.6|719
1656304200000|2022-06-27 04:30:00|21259.6|21169.6|21269.2|21179.2|21272.5|21182.5|21251.6|21161.6|695
1656304500000|2022-06-27 04:35:00|21268.7|21178.7|21297.2|21207.2|21301.9|21211.9|21253.2|21163.2|739
1656304800000|2022-06-27 04:40:00|21296.3|21206.3|21295.4|21205.4|21302|21212|21276.3|21186.3|728
1656305100000|2022-06-27 04:45:00|21295.3|21205.3|21289.6|21199.6|21302.1|21212.1|21277|21187|641
1656305400000|2022-06-27 04:50:00|21290|21200|21283.5|21193.5|21295.4|21205.4|21271|21181|613
1656305700000|2022-06-27 04:55:00|21283.6|21193.6|21283.8|21193.8|21284.4|21194.4|21269.5|21179.5|588
1656306000000|2022-06-27 05:00:00|21283.9|21193.9|21281|21191|21287|21197|21271.6|21181.6|586
1656306300000|2022-06-27 05:05:00|21283.1|21193.1|21290.2|21200.2|21295.7|21205.7|21279.6|21189.6|644
1656306600000|2022-06-27 05:10:00|21289.7|21199.7|21272.9|21182.9|21306.4|21216.4|21271.5|21181.5|613
1656306900000|2022-06-27 05:15:00|21273|21183|21225.9|21135.9|21274.4|21184.4|21210.4|21120.4|813
1656307200000|2022-06-27 05:20:00|21223.5|21133.5|21214.6|21124.6|21239.1|21149.1|21213.4|21123.4|772
1656307500000|2022-06-27 05:25:00|21214.3|21124.3|21196.4|21106.4|21229.1|21139.1|21182.6|21092.6|881
1656307800000|2022-06-27 05:30:00|21197.3|21107.3|21223.4|21133.4|21227.4|21137.4|21192.9|21102.9|698
1656308100000|2022-06-27 05:35:00|21223.6|21133.6|21229.6|21139.6|21238.9|21148.9|21221.2|21131.2|629
1656308400000|2022-06-27 05:40:00|21229.8|21139.8|21230.1|21140.1|21248.6|21158.6|21228.6|21138.6|714
1656308700000|2022-06-27 05:45:00|21230|21140|21251.8|21161.8|21254.9|21164.9|21228|21138|671
1656309000000|2022-06-27 05:50:00|21250.7|21160.7|21224.1|21134.1|21252.6|21162.6|21219.2|21129.2|640
1656309300000|2022-06-27 05:55:00|21223.9|21133.9|21223.2|21133.2|21230.6|21140.6|21218.1|21128.1|636
1656309600000|2022-06-27 06:00:00|21225.1|21135.1|21217.7|21127.7|21229.8|21139.8|21210.7|21120.7|637
1656309900000|2022-06-27 06:05:00|21216.3|21126.3|21214.2|21124.2|21225.2|21135.2|21210.6|21120.6|672
1656310200000|2022-06-27 06:10:00|21214.4|21124.4|21237.5|21147.5|21245.6|21155.6|21214.3|21124.3|665
1656310500000|2022-06-27 06:15:00|21237.2|21147.2|21245|21155|21273.4|21183.4|21234.1|21144.1|615
1656310800000|2022-06-27 06:20:00|21246.2|21156.2|21239|21149|21258.4|21168.4|21232.5|21142.5|487
1656311100000|2022-06-27 06:25:00|21238.6|21148.6|21231.3|21141.3|21255.5|21165.5|21227.9|21137.9|628
1656311400000|2022-06-27 06:30:00|21231.2|21141.2|21252.6|21162.6|21273.2|21183.2|21228.5|21138.5|734
1656311700000|2022-06-27 06:35:00|21252.3|21162.3|21261.4|21171.4|21270.1|21180.1|21248.1|21158.1|628
1656312000000|2022-06-27 06:40:00|21261|21171|21261.6|21171.6|21264.9|21174.9|21247.5|21157.5|595
1656312300000|2022-06-27 06:45:00|21259.4|21169.4|21245.6|21155.6|21270.9|21180.9|21245|21155|526
1656312600000|2022-06-27 06:50:00|21246.2|21156.2|21298.6|21208.6|21315.8|21225.8|21242.9|21152.9|740
1656312900000|2022-06-27 06:55:00|21297.5|21207.5|21302.8|21212.8|21309.7|21219.7|21291.3|21201.3|687
1656313200000|2022-06-27 07:00:00|21303.2|21213.2|21330.7|21240.7|21348|21258|21299.4|21209.4|909
1656313500000|2022-06-27 07:05:00|21330.4|21240.4|21369.5|21279.5|21391.7|21301.7|21314.2|21224.2|953
1656313800000|2022-06-27 07:10:00|21369.1|21279.1|21369.5|21279.5|21383.5|21293.5|21353.8|21263.8|877
1656314100000|2022-06-27 07:15:00|21369.1|21279.1|21375.1|21285.1|21396.7|21306.7|21367.2|21277.2|899
1656314400000|2022-06-27 07:20:00|21375|21285|21397.1|21307.1|21407.2|21317.2|21370.9|21280.9|877
1656314700000|2022-06-27 07:25:00|21397.4|21307.4|21424.6|21334.6|21436.3|21346.3|21396.8|21306.8|965
1656315000000|2022-06-27 07:30:00|21424|21334|21399|21309|21431.6|21341.6|21381.4|21291.4|926
1656315300000|2022-06-27 07:35:00|21397.9|21307.9|21396.3|21306.3|21401.9|21311.9|21379.3|21289.3|800
1656315600000|2022-06-27 07:40:00|21396.5|21306.5|21382.5|21292.5|21409.7|21319.7|21380.1|21290.1|689
1656315900000|2022-06-27 07:45:00|21382.3|21292.3|21367.6|21277.6|21386.4|21296.4|21367.3|21277.3|729
1656316200000|2022-06-27 07:50:00|21368|21278|21367.3|21277.3|21383.8|21293.8|21356.4|21266.4|758
1656316500000|2022-06-27 07:55:00|21367.5|21277.5|21397|21307|21397|21307|21365.8|21275.8|665
1656316800000|2022-06-27 08:00:00|21396.8|21306.8|21435.7|21345.7|21438.1|21348.1|21396.8|21306.8|884
1656317100000|2022-06-27 08:05:00|21436|21346|21419.2|21329.2|21446.1|21356.1|21415.4|21325.4|881
1656317400000|2022-06-27 08:10:00|21418.6|21328.6|21433.3|21343.3|21435.5|21345.5|21417.6|21327.6|774
1656317700000|2022-06-27 08:15:00|21433.2|21343.2|21423.2|21333.2|21440.1|21350.1|21417.2|21327.2|740
1656318000000|2022-06-27 08:20:00|21422.7|21332.7|21417.1|21327.1|21429|21339|21415.1|21325.1|552
1656318300000|2022-06-27 08:25:00|21417|21327|21419.5|21329.5|21432.1|21342.1|21412.8|21322.8|612
1656318600000|2022-06-27 08:30:00|21420.1|21330.1|21401.6|21311.6|21424.7|21334.7|21383.3|21293.3|672
1656318900000|2022-06-27 08:35:00|21401.2|21311.2|21445.5|21355.5|21516.8|21426.8|21396.1|21306.1|876
1656319200000|2022-06-27 08:40:00|21445.6|21355.6|21445.1|21355.1|21478.2|21388.2|21439.3|21349.3|699
1656319500000|2022-06-27 08:45:00|21444.9|21354.9|21436.2|21346.2|21447.2|21357.2|21426.7|21336.7|718
1656319800000|2022-06-27 08:50:00|21436.6|21346.6|21460.8|21370.8|21475.2|21385.2|21433.6|21343.6|687
1656320100000|2022-06-27 08:55:00|21460.7|21370.7|21528|21438|21554.9|21464.9|21458.2|21368.2|877
1656320400000|2022-06-27 09:00:00|21527.7|21437.7|21486|21396|21537.2|21447.2|21481.6|21391.6|752
1656320700000|2022-06-27 09:05:00|21485.8|21395.8|21477.2|21387.2|21489.3|21399.3|21460.2|21370.2|729
1656321000000|2022-06-27 09:10:00|21477.3|21387.3|21508|21418|21509.3|21419.3|21458.5|21368.5|694
1656321300000|2022-06-27 09:15:00|21507.1|21417.1|21487.9|21397.9|21508.8|21418.8|21483.1|21393.1|794
1656321600000|2022-06-27 09:20:00|21486.3|21396.3|21486.7|21396.7|21494.8|21404.8|21473.2|21383.2|694
1656321900000|2022-06-27 09:25:00|21486.2|21396.2|21465|21375|21487.8|21397.8|21463|21373|697
1656322200000|2022-06-27 09:30:00|21465.2|21375.2|21470.1|21380.1|21476.3|21386.3|21458.4|21368.4|690
1656322500000|2022-06-27 09:35:00|21468.1|21378.1|21505.8|21415.8|21505.9|21415.9|21465|21375|692
1656322800000|2022-06-27 09:40:00|21505.5|21415.5|21486.3|21396.3|21521.3|21431.3|21482.5|21392.5|762
1656323100000|2022-06-27 09:45:00|21487|21397|21505|21415|21525|21435|21480.1|21390.1|736
1656323400000|2022-06-27 09:50:00|21503.1|21413.1|21499.3|21409.3|21526.3|21436.3|21497.4|21407.4|780
1656323700000|2022-06-27 09:55:00|21499.1|21409.1|21495.2|21405.2|21513|21423|21494.8|21404.8|638
1656324000000|2022-06-27 10:00:00|21496.3|21406.3|21487.9|21397.9|21507.3|21417.3|21483.8|21393.8|729
1656324300000|2022-06-27 10:05:00|21487.8|21397.8|21439.5|21349.5|21493.1|21403.1|21429.3|21339.3|750
1656324600000|2022-06-27 10:10:00|21439.8|21349.8|21448.5|21358.5|21471.2|21381.2|21435.8|21345.8|793
1656324900000|2022-06-27 10:15:00|21449.1|21359.1|21518.3|21428.3|21523.6|21433.6|21446.5|21356.5|734
1656325200000|2022-06-27 10:20:00|21516|21426|21481.9|21391.9|21520.6|21430.6|21477.1|21387.1|809
1656325500000|2022-06-27 10:25:00|21481.5|21391.5|21484.1|21394.1|21508.9|21418.9|21479|21389|760
1656325800000|2022-06-27 10:30:00|21484.6|21394.6|21505.7|21415.7|21511.1|21421.1|21466.9|21376.9|679
1656326100000|2022-06-27 10:35:00|21506.7|21416.7|21482.5|21392.5|21507.5|21417.5|21475.9|21385.9|679
1656326400000|2022-06-27 10:40:00|21482.4|21392.4|21485.4|21395.4|21491.5|21401.5|21469|21379|656
1656326700000|2022-06-27 10:45:00|21484|21394|21467.4|21377.4|21492.8|21402.8|21458.2|21368.2|760
1656327000000|2022-06-27 10:50:00|21467.3|21377.3|21461.9|21371.9|21470.2|21380.2|21451.5|21361.5|675
1656327300000|2022-06-27 10:55:00|21462.4|21372.4|21474.6|21384.6|21488|21398|21459|21369|659
1656327600000|2022-06-27 11:00:00|21472.8|21382.8|21442.3|21352.3|21484.1|21394.1|21436.9|21346.9|736
1656327900000|2022-06-27 11:05:00|21442.8|21352.8|21445.9|21355.9|21449.2|21359.2|21414.9|21324.9|838
1656328200000|2022-06-27 11:10:00|21448|21358|21465.1|21375.1|21471.8|21381.8|21436.7|21346.7|739
1656328500000|2022-06-27 11:15:00|21464.8|21374.8|21464.2|21374.2|21484.7|21394.7|21461.5|21371.5|778
1656328800000|2022-06-27 11:20:00|21464.3|21374.3|21414.9|21324.9|21474.4|21384.4|21392.9|21302.9|809
1656329100000|2022-06-27 11:25:00|21414.4|21324.4|21410.3|21320.3|21419|21329|21377.6|21287.6|840
1656329400000|2022-06-27 11:30:00|21409.3|21319.3|21382.1|21292.1|21425.5|21335.5|21360.1|21270.1|862
1656329700000|2022-06-27 11:35:00|21383.3|21293.3|21393.5|21303.5|21398.2|21308.2|21371.9|21281.9|780
1656330000000|2022-06-27 11:40:00|21392.1|21302.1|21401.1|21311.1|21404.7|21314.7|21369.4|21279.4|771
1656330300000|2022-06-27 11:45:00|21400.8|21310.8|21386.6|21296.6|21412.4|21322.4|21374.1|21284.1|447
1656330600000|2022-06-27 11:50:00|21383.1|21293.1|21341.4|21251.4|21385.2|21295.2|21339.5|21249.5|546
1656330900000|2022-06-27 11:55:00|21341|21251|21333.8|21243.8|21347.9|21257.9|21321.1|21231.1|728
1656331200000|2022-06-27 12:00:00|21334.5|21244.5|21340.9|21250.9|21367.2|21277.2|21331.8|21241.8|824
1656331500000|2022-06-27 12:05:00|21340.7|21250.7|21349.1|21259.1|21377.3|21287.3|21312.9|21222.9|891
1656331800000|2022-06-27 12:10:00|21348.7|21258.7|21337.4|21247.4|21360.2|21270.2|21303.8|21213.8|870
1656332100000|2022-06-27 12:15:00|21337.8|21247.8|21299|21209|21351.4|21261.4|21296.5|21206.5|898
1656332400000|2022-06-27 12:20:00|21300.9|21210.9|21293.6|21203.6|21315.2|21225.2|21279.5|21189.5|877
1656332700000|2022-06-27 12:25:00|21296.5|21206.5|21266.5|21176.5|21311.4|21221.4|21265.8|21175.8|843
1656333000000|2022-06-27 12:30:00|21266.9|21176.9|21265.9|21175.9|21282.9|21192.9|21247.2|21157.2|924
1656333300000|2022-06-27 12:35:00|21266.1|21176.1|21263.3|21173.3|21283.3|21193.3|21253.7|21163.7|822
1656333600000|2022-06-27 12:40:00|21263.7|21173.7|21238.6|21148.6|21282.9|21192.9|21231.3|21141.3|809
1656333900000|2022-06-27 12:45:00|21239.2|21149.2|21223.4|21133.4|21249.6|21159.6|21211|21121|878
1656334200000|2022-06-27 12:50:00|21223.3|21133.3|21209.4|21119.4|21227.9|21137.9|21205|21115|837
1656334500000|2022-06-27 12:55:00|21206.4|21116.4|21264.4|21174.4|21271.6|21181.6|21203.9|21113.9|899
1656334800000|2022-06-27 13:00:00|21264.5|21174.5|21236.4|21146.4|21269.4|21179.4|21233.1|21143.1|762
1656335100000|2022-06-27 13:05:00|21236|21146|21295.5|21205.5|21305.8|21215.8|21221.9|21131.9|841
1656335400000|2022-06-27 13:10:00|21295.7|21205.7|21269.9|21179.9|21319.5|21229.5|21245.8|21155.8|886
1656335700000|2022-06-27 13:15:00|21270.7|21180.7|21255.2|21165.2|21285.5|21195.5|21249.5|21159.5|843
1656336000000|2022-06-27 13:20:00|21255.5|21165.5|21257.4|21167.4|21275|21185|21251.1|21161.1|818
1656336300000|2022-06-27 13:25:00|21257.5|21167.5|21288.9|21198.9|21308.6|21218.6|21257.5|21167.5|862
1656336600000|2022-06-27 13:30:00|21289.1|21199.1|21093.6|21003.6|21315.1|21225.1|21081.1|20991.1|1064
1656336900000|2022-06-27 13:35:00|21095.4|21005.4|21086.6|20996.6|21129.6|21039.6|21043.7|20953.7|1113
1656337200000|2022-06-27 13:40:00|21081.3|20991.3|20892.2|20802.2|21092.6|21002.6|20845.6|20755.6|1101
1656337500000|2022-06-27 13:45:00|20892|20802|20835.7|20745.7|20892|20802|20778.3|20688.3|1130
1656337800000|2022-06-27 13:50:00|20836.4|20746.4|20879.7|20789.7|20910.8|20820.8|20814.4|20724.4|1038
1656338100000|2022-06-27 13:55:00|20878.9|20788.9|20764.7|20674.7|20884.3|20794.3|20757|20667|1035
1656338400000|2022-06-27 14:00:00|20764.6|20674.6|20775.6|20685.6|20789.2|20699.2|20628.3|20538.3|1140
1656338700000|2022-06-27 14:05:00|20774.9|20684.9|20720.9|20630.9|20784.1|20694.1|20667.2|20577.2|1105
1656339000000|2022-06-27 14:10:00|20720.6|20630.6|20740.5|20650.5|20749|20659|20668.6|20578.6|1097
1656339300000|2022-06-27 14:15:00|20742.5|20652.5|20752.3|20662.3|20789.7|20699.7|20704.2|20614.2|1057
1656339600000|2022-06-27 14:20:00|20751.5|20661.5|20725|20635|20777.1|20687.1|20718.3|20628.3|1006
1656339900000|2022-06-27 14:25:00|20723.8|20633.8|20717|20627|20747.7|20657.7|20698.2|20608.2|966
1656340200000|2022-06-27 14:30:00|20715.8|20625.8|20757.2|20667.2|20770.4|20680.4|20709.2|20619.2|1030
1656340500000|2022-06-27 14:35:00|20754.6|20664.6|20713.3|20623.3|20762.5|20672.5|20710.3|20620.3|975
1656340800000|2022-06-27 14:40:00|20713|20623|20713.7|20623.7|20727|20637|20677.6|20587.6|999
1656341100000|2022-06-27 14:45:00|20713.1|20623.1|20823.8|20733.8|20827.5|20737.5|20701.1|20611.1|1014
1656341400000|2022-06-27 14:50:00|20823.7|20733.7|20789.1|20699.1|20842.8|20752.8|20788.8|20698.8|973
1656341700000|2022-06-27 14:55:00|20789.2|20699.2|20854.8|20764.8|20871.2|20781.2|20789.1|20699.1|983
1656342000000|2022-06-27 15:00:00|20856.2|20766.2|20809|20719|20872.9|20782.9|20809|20719|966
1656342300000|2022-06-27 15:05:00|20809.2|20719.2|20765.1|20675.1|20809.4|20719.4|20752.7|20662.7|1000
1656342600000|2022-06-27 15:10:00|20764.5|20674.5|20757|20667|20783.4|20693.4|20743.9|20653.9|1005
1656342900000|2022-06-27 15:15:00|20755.4|20665.4|20737.5|20647.5|20780.6|20690.6|20723.3|20633.3|935
1656343200000|2022-06-27 15:20:00|20737.1|20647.1|20788.2|20698.2|20800.6|20710.6|20715.3|20625.3|929
1656343500000|2022-06-27 15:25:00|20787.9|20697.9|20791.1|20701.1|20815|20725|20778.8|20688.8|896
1656343800000|2022-06-27 15:30:00|20791.5|20701.5|20819.5|20729.5|20863|20773|20781.1|20691.1|952
1656344100000|2022-06-27 15:35:00|20819.1|20729.1|20820.4|20730.4|20834.8|20744.8|20809.9|20719.9|936
1656344400000|2022-06-27 15:40:00|20819.1|20729.1|20842.2|20752.2|20853.6|20763.6|20814.2|20724.2|885
1656344700000|2022-06-27 15:45:00|20842.8|20752.8|20835.8|20745.8|20884.6|20794.6|20826.5|20736.5|954
1656345000000|2022-06-27 15:50:00|20835.4|20745.4|20803.6|20713.6|20835.4|20745.4|20793.3|20703.3|872
1656345300000|2022-06-27 15:55:00|20803.3|20713.3|20788.1|20698.1|20815|20725|20772.9|20682.9|843
1656345600000|2022-06-27 16:00:00|20789.4|20699.4|20773.3|20683.3|20794.7|20704.7|20744.5|20654.5|960
1656345900000|2022-06-27 16:05:00|20773.4|20683.4|20740.8|20650.8|20775.2|20685.2|20738.7|20648.7|898
1656346200000|2022-06-27 16:10:00|20740.9|20650.9|20744.1|20654.1|20761.9|20671.9|20734.2|20644.2|909
1656346500000|2022-06-27 16:15:00|20743.7|20653.7|20749.3|20659.3|20760.8|20670.8|20716.8|20626.8|969
1656346800000|2022-06-27 16:20:00|20749.8|20659.8|20701.8|20611.8|20766.1|20676.1|20699.4|20609.4|829
1656347100000|2022-06-27 16:25:00|20700.8|20610.8|20752.5|20662.5|20763|20673|20693.9|20603.9|964
1656347400000|2022-06-27 16:30:00|20751.3|20661.3|20738.2|20648.2|20803.7|20713.7|20729.7|20639.7|873
1656347700000|2022-06-27 16:35:00|20737.9|20647.9|20802.4|20712.4|20805.5|20715.5|20733.9|20643.9|895
1656348000000|2022-06-27 16:40:00|20802.5|20712.5|20799.8|20709.8|20807.3|20717.3|20779.8|20689.8|778
1656348300000|2022-06-27 16:45:00|20800.1|20710.1|20811.3|20721.3|20830.5|20740.5|20776.1|20686.1|866
1656348600000|2022-06-27 16:50:00|20811.2|20721.2|20811.9|20721.9|20839.4|20749.4|20807.3|20717.3|833
1656348900000|2022-06-27 16:55:00|20812|20722|20786.6|20696.6|20812|20722|20749.9|20659.9|806
1656349200000|2022-06-27 17:00:00|20786.7|20696.7|20772.9|20682.9|20799|20709|20768.8|20678.8|933
1656349500000|2022-06-27 17:05:00|20773.2|20683.2|20792.4|20702.4|20804.2|20714.2|20753.6|20663.6|856
1656349800000|2022-06-27 17:10:00|20792.2|20702.2|20799.6|20709.6|20803.1|20713.1|20781.6|20691.6|784
1656350100000|2022-06-27 17:15:00|20799.5|20709.5|20801.9|20711.9|20810.3|20720.3|20764.4|20674.4|849
1656350400000|2022-06-27 17:20:00|20802|20712|20786.8|20696.8|20805.8|20715.8|20772.8|20682.8|755
1656350700000|2022-06-27 17:25:00|20786.7|20696.7|20767.8|20677.8|20792.7|20702.7|20753.9|20663.9|800
1656351000000|2022-06-27 17:30:00|20768.6|20678.6|20762.4|20672.4|20785.6|20695.6|20751.4|20661.4|835
1656351300000|2022-06-27 17:35:00|20762.3|20672.3|20762.8|20672.8|20776.8|20686.8|20734.5|20644.5|767
1656351600000|2022-06-27 17:40:00|20763.1|20673.1|20753.6|20663.6|20767.7|20677.7|20733.8|20643.8|770
1656351900000|2022-06-27 17:45:00|20754.7|20664.7|20749.2|20659.2|20756.9|20666.9|20735|20645|774
1656352200000|2022-06-27 17:50:00|20748.7|20658.7|20758.4|20668.4|20767.3|20677.3|20744.4|20654.4|806
1656352500000|2022-06-27 17:55:00|20758.3|20668.3|20764.2|20674.2|20785.3|20695.3|20753.2|20663.2|804
1656352800000|2022-06-27 18:00:00|20763.3|20673.3|20774.9|20684.9|20774.9|20684.9|20739|20649|777
1656353100000|2022-06-27 18:05:00|20775.3|20685.3|20647.4|20557.4|20777.2|20687.2|20557.7|20467.7|968
1656353400000|2022-06-27 18:10:00|20644.9|20554.9|20777.4|20687.4|20845|20755|20643.3|20553.3|1086
1656353700000|2022-06-27 18:15:00|20777.5|20687.5|20920.2|20830.2|20943.1|20853.1|20776.1|20686.1|1085
1656354000000|2022-06-27 18:20:00|20920.4|20830.4|20903.1|20813.1|20923.7|20833.7|20872.7|20782.7|1014
1656354300000|2022-06-27 18:25:00|20903.8|20813.8|20914.9|20824.9|20955.6|20865.6|20897.9|20807.9|1016
1656354600000|2022-06-27 18:30:00|20914.4|20824.4|20948.5|20858.5|20964.4|20874.4|20914.4|20824.4|1022
1656354900000|2022-06-27 18:35:00|20948.4|20858.4|20941.3|20851.3|20951.4|20861.4|20926.5|20836.5|893
1656355200000|2022-06-27 18:40:00|20939.7|20849.7|20920.7|20830.7|20950.7|20860.7|20912.8|20822.8|851
1656355500000|2022-06-27 18:45:00|20920.4|20830.4|20880.8|20790.8|20923.4|20833.4|20875.4|20785.4|937
1656355800000|2022-06-27 18:50:00|20882.7|20792.7|20822|20732|20891.8|20801.8|20813.5|20723.5|962
1656356100000|2022-06-27 18:55:00|20821.4|20731.4|20855.6|20765.6|20857.5|20767.5|20813.9|20723.9|851
1656356400000|2022-06-27 19:00:00|20857.7|20767.7|20776.2|20686.2|20858.6|20768.6|20760.1|20670.1|986
1656356700000|2022-06-27 19:05:00|20776.3|20686.3|20804.8|20714.8|20816.1|20726.1|20773.5|20683.5|924
1656357000000|2022-06-27 19:10:00|20798.7|20708.7|20817.2|20727.2|20825.1|20735.1|20790.2|20700.2|963
1656357300000|2022-06-27 19:15:00|20817.6|20727.6|20830.2|20740.2|20831.1|20741.1|20802.7|20712.7|895
1656357600000|2022-06-27 19:20:00|20830.8|20740.8|20833|20743|20840.8|20750.8|20822.1|20732.1|781
1656357900000|2022-06-27 19:25:00|20833.2|20743.2|20886.9|20796.9|20905.3|20815.3|20826.2|20736.2|937
1656358200000|2022-06-27 19:30:00|20885.7|20795.7|20867.6|20777.6|20899.3|20809.3|20863.7|20773.7|841
1656358500000|2022-06-27 19:35:00|20867.8|20777.8|20865.5|20775.5|20875.7|20785.7|20841.8|20751.8|779
1656358800000|2022-06-27 19:40:00|20865.8|20775.8|20901.3|20811.3|20925.7|20835.7|20865.8|20775.8|867
1656359100000|2022-06-27 19:45:00|20901.4|20811.4|20919.3|20829.3|20919.5|20829.5|20886.7|20796.7|958
1656359400000|2022-06-27 19:50:00|20918.9|20828.9|20901.4|20811.4|20920.1|20830.1|20879.7|20789.7|936
1656359700000|2022-06-27 19:55:00|20899.1|20809.1|20888.6|20798.6|20916.5|20826.5|20883.1|20793.1|898
1656360000000|2022-06-27 20:00:00|20889.3|20799.3|20934.4|20844.4|20943.8|20853.8|20886.5|20796.5|866
1656360300000|2022-06-27 20:05:00|20935.1|20845.1|20958.6|20868.6|20963.2|20873.2|20919.9|20829.9|747
1656360600000|2022-06-27 20:10:00|20958.2|20868.2|20956.3|20866.3|20996.3|20906.3|20954.6|20864.6|745
1656360900000|2022-06-27 20:15:00|20956.4|20866.4|20965.1|20875.1|20968.5|20878.5|20956.3|20866.3|611
1656361200000|2022-06-27 20:20:00|20965.2|20875.2|20964.5|20874.5|20974.4|20884.4|20954.2|20864.2|538
1656361500000|2022-06-27 20:25:00|20964.8|20874.8|20972.7|20882.7|20989.6|20899.6|20957.3|20867.3|580
1656361800000|2022-06-27 20:30:00|20972.4|20882.4|20950.2|20860.2|20987.1|20897.1|20945.5|20855.5|753
1656362100000|2022-06-27 20:35:00|20950.7|20860.7|20956.3|20866.3|20972.5|20882.5|20900.7|20810.7|692
1656362400000|2022-06-27 20:40:00|20957.4|20867.4|20948.9|20858.9|20965.4|20875.4|20941.2|20851.2|617
1656362700000|2022-06-27 20:45:00|20949.1|20859.1|20953.5|20863.5|20960.5|20870.5|20940.9|20850.9|678
1656363000000|2022-06-27 20:50:00|20953.6|20863.6|20953.7|20863.7|20959.4|20869.4|20947.5|20857.5|564
1656363300000|2022-06-27 20:55:00|20953.6|20863.6|20946.8|20856.8|20954.6|20864.6|20921.9|20831.9|693
1656363600000|2022-06-27 21:00:00|20946.6|20856.6|20941.2|20851.2|20949.4|20859.4|20935.8|20845.8|541
1656363900000|2022-06-27 21:05:00|20941.3|20851.3|20922.9|20832.9|20941.4|20851.4|20916|20826|459
1656364200000|2022-06-27 21:10:00|20920|20830|20930.7|20840.7|20932.5|20842.5|20917.5|20827.5|569
1656364500000|2022-06-27 21:15:00|20930.8|20840.8|20919.8|20829.8|20933.6|20843.6|20912.9|20822.9|520
1656364800000|2022-06-27 21:20:00|20919.9|20829.9|20905.5|20815.5|20921.2|20831.2|20890.3|20800.3|485
1656365100000|2022-06-27 21:25:00|20907.6|20817.6|20899.7|20809.7|20919.1|20829.1|20892.8|20802.8|373
1656365400000|2022-06-27 21:30:00|20895.3|20805.3|20920.8|20830.8|20922.7|20832.7|20895.1|20805.1|386
1656365700000|2022-06-27 21:35:00|20920.9|20830.9|20899.8|20809.8|20922.3|20832.3|20894.7|20804.7|544
1656366000000|2022-06-27 21:40:00|20897.9|20807.9|20863.6|20773.6|20899.4|20809.4|20859.8|20769.8|539
1656366300000|2022-06-27 21:45:00|20862.8|20772.8|20885.7|20795.7|20886.9|20796.9|20821|20731|696
1656366600000|2022-06-27 21:50:00|20885.8|20795.8|20855.2|20765.2|20888.2|20798.2|20835.5|20745.5|575
1656366900000|2022-06-27 21:55:00|20855.3|20765.3|20837.2|20747.2|20855.3|20765.3|20834.3|20744.3|546
1656367200000|2022-06-27 22:00:00|20838.1|20748.1|20834.8|20744.8|20849.5|20759.5|20804|20714|744
1656367500000|2022-06-27 22:05:00|20834|20744|20856|20766|20859.9|20769.9|20830.4|20740.4|518
1656367800000|2022-06-27 22:10:00|20855.8|20765.8|20918.3|20828.3|20978.4|20888.4|20839.8|20749.8|758
1656368100000|2022-06-27 22:15:00|20918.7|20828.7|20871.2|20781.2|20979.4|20889.4|20867|20777|1053
1656368400000|2022-06-27 22:20:00|20870.6|20780.6|20897.7|20807.7|20913.8|20823.8|20867.4|20777.4|888
1656368700000|2022-06-27 22:25:00|20896.2|20806.2|20830.1|20740.1|20896.2|20806.2|20822.5|20732.5|870
1656369000000|2022-06-27 22:30:00|20829.7|20739.7|20828.1|20738.1|20872.8|20782.8|20817.5|20727.5|769
1656369300000|2022-06-27 22:35:00|20828.6|20738.6|20869.8|20779.8|20870|20780|20827.1|20737.1|782
1656369600000|2022-06-27 22:40:00|20869.2|20779.2|20882.4|20792.4|20884|20794|20853.7|20763.7|705
1656369900000|2022-06-27 22:45:00|20881.6|20791.6|20875|20785|20901.2|20811.2|20862|20772|719
1656370200000|2022-06-27 22:50:00|20874.9|20784.9|20843.9|20753.9|20877.8|20787.8|20838.8|20748.8|635
1656370500000|2022-06-27 22:55:00|20844.8|20754.8|20846.1|20756.1|20858.6|20768.6|20840.7|20750.7|672
1656370800000|2022-06-27 23:00:00|20846.7|20756.7|20856.8|20766.8|20869.3|20779.3|20842.5|20752.5|673
1656371100000|2022-06-27 23:05:00|20856.2|20766.2|20876.9|20786.9|20879.8|20789.8|20854.7|20764.7|608
1656371400000|2022-06-27 23:10:00|20877.1|20787.1|20892.1|20802.1|20896.5|20806.5|20870.8|20780.8|653
1656371700000|2022-06-27 23:15:00|20894.9|20804.9|20890.3|20800.3|20901.2|20811.2|20882.7|20792.7|536
1656372000000|2022-06-27 23:20:00|20890.2|20800.2|20863.6|20773.6|20908.3|20818.3|20860.9|20770.9|477
1656372300000|2022-06-27 23:25:00|20863.7|20773.7|20887.2|20797.2|20916.7|20826.7|20863.1|20773.1|797
1656372600000|2022-06-27 23:30:00|20887.7|20797.7|20794.1|20704.1|20892.2|20802.2|20783.7|20693.7|889
1656372900000|2022-06-27 23:35:00|20797.2|20707.2|20779|20689|20811.7|20721.7|20769|20679|896
1656373200000|2022-06-27 23:40:00|20778.9|20688.9|20764.5|20674.5|20793.5|20703.5|20754.6|20664.6|897
1656373500000|2022-06-27 23:45:00|20763.7|20673.7|20785.4|20695.4|20809|20719|20720.3|20630.3|881
1656373800000|2022-06-27 23:50:00|20782.6|20692.6|20764.7|20674.7|20793.7|20703.7|20753.3|20663.3|792
1656374100000|2022-06-27 23:55:00|20766.5|20676.5|20771.5|20681.5|20772.4|20682.4|20743.8|20653.8|815
1656374400000|2022-06-28 00:00:00|20771.9|20681.9|20785.9|20695.9|20799|20709|20758.2|20668.2|954
1656374700000|2022-06-28 00:05:00|20785.3|20695.3|20826.7|20736.7|20838.1|20748.1|20781.4|20691.4|925
1656375000000|2022-06-28 00:10:00|20826.6|20736.6|20862.2|20772.2|20865.3|20775.3|20821.3|20731.3|839
1656375300000|2022-06-28 00:15:00|20862.8|20772.8|20880.4|20790.4|20882.8|20792.8|20857.7|20767.7|858
1656375600000|2022-06-28 00:20:00|20878.3|20788.3|20886.2|20796.2|20886.8|20796.8|20836|20746|787
1656375900000|2022-06-28 00:25:00|20885.9|20795.9|20880.2|20790.2|20905.7|20815.7|20874.8|20784.8|870
1656376200000|2022-06-28 00:30:00|20880.1|20790.1|20873.8|20783.8|20888.9|20798.9|20852.9|20762.9|850
1656376500000|2022-06-28 00:35:00|20871|20781|20769.2|20679.2|20876.4|20786.4|20756.2|20666.2|932
1656376800000|2022-06-28 00:40:00|20770.7|20680.7|20740.3|20650.3|20771.4|20681.4|20719.5|20629.5|970
1656377100000|2022-06-28 00:45:00|20740.4|20650.4|20763.2|20673.2|20783.6|20693.6|20731.1|20641.1|840
1656377400000|2022-06-28 00:50:00|20761.8|20671.8|20782|20692|20790.5|20700.5|20738.3|20648.3|828
1656377700000|2022-06-28 00:55:00|20780.8|20690.8|20802.5|20712.5|20804.7|20714.7|20775.7|20685.7|786
1656378000000|2022-06-28 01:00:00|20802.4|20712.4|20828.1|20738.1|20844.5|20754.5|20797.1|20707.1|866
1656378300000|2022-06-28 01:05:00|20830.1|20740.1|20824.4|20734.4|20832.7|20742.7|20799.8|20709.8|817
1656378600000|2022-06-28 01:10:00|20823.2|20733.2|20831.4|20741.4|20838.5|20748.5|20788.8|20698.8|788
1656378900000|2022-06-28 01:15:00|20830.9|20740.9|20802.9|20712.9|20833.1|20743.1|20799.5|20709.5|717
1656379200000|2022-06-28 01:20:00|20802.7|20712.7|20753.4|20663.4|20808.1|20718.1|20742.1|20652.1|767
1656379500000|2022-06-28 01:25:00|20753.6|20663.6|20696|20606|20778.7|20688.7|20684.6|20594.6|847
1656379800000|2022-06-28 01:30:00|20697.6|20607.6|20705.7|20615.7|20723|20633|20676.7|20586.7|956
1656380100000|2022-06-28 01:35:00|20707.4|20617.4|20700.5|20610.5|20738.2|20648.2|20695.3|20605.3|904
1656380400000|2022-06-28 01:40:00|20700.4|20610.4|20713.9|20623.9|20724|20634|20685.4|20595.4|822
1656380700000|2022-06-28 01:45:00|20713.5|20623.5|20687.8|20597.8|20717.9|20627.9|20685.5|20595.5|817
1656381000000|2022-06-28 01:50:00|20688.8|20598.8|20676.9|20586.9|20716.7|20626.7|20641.6|20551.6|980
1656381300000|2022-06-28 01:55:00|20674.8|20584.8|20654.6|20564.6|20683.3|20593.3|20593.4|20503.4|980
1656381600000|2022-06-28 02:00:00|20655|20565|20692.6|20602.6|20692.6|20602.6|20641.3|20551.3|1040
1656381900000|2022-06-28 02:05:00|20692.7|20602.7|20664|20574|20709.8|20619.8|20661|20571|882
1656382200000|2022-06-28 02:10:00|20664.1|20574.1|20606.3|20516.3|20665.5|20575.5|20548.2|20458.2|954
1656382500000|2022-06-28 02:15:00|20605.4|20515.4|20636.3|20546.3|20646.5|20556.5|20590.2|20500.2|1020
1656382800000|2022-06-28 02:20:00|20636.1|20546.1|20630.1|20540.1|20652.7|20562.7|20598.8|20508.8|931
1656383100000|2022-06-28 02:25:00|20629.8|20539.8|20623.6|20533.6|20668.1|20578.1|20608.4|20518.4|940
1656383400000|2022-06-28 02:30:00|20624.7|20534.7|20630|20540|20630|20540|20589.5|20499.5|863
1656383700000|2022-06-28 02:35:00|20630.3|20540.3|20623.6|20533.6|20659.3|20569.3|20618.1|20528.1|881
1656384000000|2022-06-28 02:40:00|20623.4|20533.4|20612|20522|20628.6|20538.6|20570.4|20480.4|827
1656384300000|2022-06-28 02:45:00|20610.8|20520.8|20649.9|20559.9|20656.9|20566.9|20577.1|20487.1|794
1656384600000|2022-06-28 02:50:00|20650.3|20560.3|20671.3|20581.3|20674.4|20584.4|20638.7|20548.7|846
1656384900000|2022-06-28 02:55:00|20671.2|20581.2|20664.9|20574.9|20677.9|20587.9|20658.7|20568.7|722
1656385200000|2022-06-28 03:00:00|20666.2|20576.2|20669.2|20579.2|20677.8|20587.8|20660.8|20570.8|749
1656385500000|2022-06-28 03:05:00|20669|20579|20697.5|20607.5|20726.6|20636.6|20668.2|20578.2|843
1656385800000|2022-06-28 03:10:00|20697.3|20607.3|20702.6|20612.6|20713.5|20623.5|20687.4|20597.4|752
1656386100000|2022-06-28 03:15:00|20703.1|20613.1|20698.1|20608.1|20711.3|20621.3|20691.6|20601.6|708
1656386400000|2022-06-28 03:20:00|20698|20608|20697.5|20607.5|20709.6|20619.6|20680.7|20590.7|739
1656386700000|2022-06-28 03:25:00|20697.6|20607.6|20719.6|20629.6|20727.2|20637.2|20696.3|20606.3|726
1656387000000|2022-06-28 03:30:00|20720.8|20630.8|20721|20631|20727.4|20637.4|20710.1|20620.1|613
1656387300000|2022-06-28 03:35:00|20720|20630|20767.3|20677.3|20770.4|20680.4|20714.7|20624.7|635
1656387600000|2022-06-28 03:40:00|20766.8|20676.8|20763.3|20673.3|20768.3|20678.3|20750.8|20660.8|753
1656387900000|2022-06-28 03:45:00|20762.9|20672.9|20755.4|20665.4|20776|20686|20748.4|20658.4|680
1656388200000|2022-06-28 03:50:00|20756.9|20666.9|20755.9|20665.9|20770.6|20680.6|20749.4|20659.4|625
1656388500000|2022-06-28 03:55:00|20756|20666|20765.5|20675.5|20782.9|20692.9|20756|20666|706
1656388800000|2022-06-28 04:00:00|20765|20675|20770.3|20680.3|20786.8|20696.8|20763.2|20673.2|742
1656389100000|2022-06-28 04:05:00|20768.2|20678.2|20749.7|20659.7|20802|20712|20735.7|20645.7|772
1656389400000|2022-06-28 04:10:00|20750.3|20660.3|20753.6|20663.6|20769|20679|20742.6|20652.6|624
1656389700000|2022-06-28 04:15:00|20754.1|20664.1|20767.2|20677.2|20770.3|20680.3|20742.5|20652.5|772
1656390000000|2022-06-28 04:20:00|20769.4|20679.4|20797.8|20707.8|20799.7|20709.7|20764.6|20674.6|631
1656390300000|2022-06-28 04:25:00|20797.5|20707.5|20766.7|20676.7|20807.3|20717.3|20756.5|20666.5|728
1656390600000|2022-06-28 04:30:00|20766.6|20676.6|20780.2|20690.2|20793.7|20703.7|20763.9|20673.9|688
1656390900000|2022-06-28 04:35:00|20780.3|20690.3|20793.8|20703.8|20802|20712|20780|20690|683
1656391200000|2022-06-28 04:40:00|20794.1|20704.1|20795.2|20705.2|20820.4|20730.4|20788.9|20698.9|802
1656391500000|2022-06-28 04:45:00|20794.2|20704.2|20796.4|20706.4|20808.5|20718.5|20787.2|20697.2|825
1656391800000|2022-06-28 04:50:00|20796.3|20706.3|20811.5|20721.5|20812.6|20722.6|20796.2|20706.2|759
1656392100000|2022-06-28 04:55:00|20811.7|20721.7|20802.6|20712.6|20820.1|20730.1|20800.3|20710.3|678
1656392400000|2022-06-28 05:00:00|20802.9|20712.9|20797.3|20707.3|20815.1|20725.1|20789.4|20699.4|744
1656392700000|2022-06-28 05:05:00|20797.2|20707.2|20814.7|20724.7|20818.3|20728.3|20791.8|20701.8|626
1656393000000|2022-06-28 05:10:00|20813.3|20723.3|20783.1|20693.1|20814|20724|20779.7|20689.7|656
1656393300000|2022-06-28 05:15:00|20783.3|20693.3|20815.1|20725.1|20816|20726|20782.4|20692.4|698
1656393600000|2022-06-28 05:20:00|20815.6|20725.6|20842.2|20752.2|20852.4|20762.4|20814.8|20724.8|868
1656393900000|2022-06-28 05:25:00|20841.9|20751.9|20828.8|20738.8|20859.4|20769.4|20807.9|20717.9|842
1656394200000|2022-06-28 05:30:00|20829.4|20739.4|20810.1|20720.1|20836.6|20746.6|20800.4|20710.4|813
1656394500000|2022-06-28 05:35:00|20809.8|20719.8|20820.3|20730.3|20828.5|20738.5|20805|20715|741
1656394800000|2022-06-28 05:40:00|20822|20732|20818.4|20728.4|20823.9|20733.9|20814.1|20724.1|695
1656395100000|2022-06-28 05:45:00|20820|20730|20807.7|20717.7|20825.9|20735.9|20801.5|20711.5|667
1656395400000|2022-06-28 05:50:00|20808.3|20718.3|20798.9|20708.9|20808.3|20718.3|20793.3|20703.3|626
1656395700000|2022-06-28 05:55:00|20799|20709|20774.8|20684.8|20811.7|20721.7|20767.1|20677.1|684
1656396000000|2022-06-28 06:00:00|20774.4|20684.4|20827.7|20737.7|20828.9|20738.9|20773.5|20683.5|812
1656396300000|2022-06-28 06:05:00|20827.3|20737.3|20837.8|20747.8|20860.9|20770.9|20814.9|20724.9|808
1656396600000|2022-06-28 06:10:00|20837.7|20747.7|20863|20773|20880.4|20790.4|20834.4|20744.4|861
1656396900000|2022-06-28 06:15:00|20862.6|20772.6|20856.8|20766.8|20879.9|20789.9|20854.5|20764.5|748
1656397200000|2022-06-28 06:20:00|20854.9|20764.9|20871.8|20781.8|20876.2|20786.2|20847.6|20757.6|752
1656397500000|2022-06-28 06:25:00|20871.7|20781.7|20908.1|20818.1|20914.4|20824.4|20869.8|20779.8|878
1656397800000|2022-06-28 06:30:00|20909.2|20819.2|20884.4|20794.4|20910.8|20820.8|20882|20792|701
1656398100000|2022-06-28 06:35:00|20884.3|20794.3|20882.4|20792.4|20891.4|20801.4|20854.4|20764.4|800
1656398400000|2022-06-28 06:40:00|20879.4|20789.4|20875.1|20785.1|20897.6|20807.6|20873.1|20783.1|669
1656398700000|2022-06-28 06:45:00|20875.5|20785.5|20899.8|20809.8|20899.8|20809.8|20870.5|20780.5|650
1656399000000|2022-06-28 06:50:00|20899.9|20809.9|20902|20812|20911.6|20821.6|20894|20804|632
1656399300000|2022-06-28 06:55:00|20901.8|20811.8|20895.1|20805.1|20929.1|20839.1|20895|20805|674
1656399600000|2022-06-28 07:00:00|20901|20811|20953.8|20863.8|20960.3|20870.3|20898.8|20808.8|785
1656399900000|2022-06-28 07:05:00|20952.4|20862.4|20920.9|20830.9|20963.1|20873.1|20915.1|20825.1|858
1656400200000|2022-06-28 07:10:00|20920|20830|20951.4|20861.4|20964.3|20874.3|20913.1|20823.1|846
1656400500000|2022-06-28 07:15:00|20951.1|20861.1|20939.3|20849.3|20959|20869|20938.1|20848.1|721
1656400800000|2022-06-28 07:20:00|20938.3|20848.3|20942.5|20852.5|20945.9|20855.9|20928.9|20838.9|716
1656401100000|2022-06-28 07:25:00|20940.6|20850.6|20906|20816|20941.6|20851.6|20895.9|20805.9|790
1656401400000|2022-06-28 07:30:00|20905.8|20815.8|20912.4|20822.4|20921.2|20831.2|20896.4|20806.4|785
1656401700000|2022-06-28 07:35:00|20911.9|20821.9|20924.8|20834.8|20937.3|20847.3|20911.3|20821.3|785
1656402000000|2022-06-28 07:40:00|20924.6|20834.6|20904.8|20814.8|20937.1|20847.1|20904.5|20814.5|720
1656402300000|2022-06-28 07:45:00|20904.6|20814.6|20875.5|20785.5|20910.1|20820.1|20869.5|20779.5|823
1656402600000|2022-06-28 07:50:00|20873.9|20783.9|20891.7|20801.7|20904.3|20814.3|20860.5|20770.5|808
1656402900000|2022-06-28 07:55:00|20891.1|20801.1|20914.7|20824.7|20915.4|20825.4|20890.2|20800.2|712
1656403200000|2022-06-28 08:00:00|20914.8|20824.8|20936|20846|20952.9|20862.9|20909.7|20819.7|764
1656403500000|2022-06-28 08:05:00|20936.9|20846.9|20911.1|20821.1|20944.4|20854.4|20907.5|20817.5|804
1656403800000|2022-06-28 08:10:00|20911|20821|20947.1|20857.1|20974.4|20884.4|20911|20821|769
1656404100000|2022-06-28 08:15:00|20947.7|20857.7|20917.1|20827.1|20947.8|20857.8|20907.9|20817.9|867
1656404400000|2022-06-28 08:20:00|20916.3|20826.3|20931|20841|20942|20852|20916|20826|813
1656404700000|2022-06-28 08:25:00|20933|20843|20921.8|20831.8|20933.6|20843.6|20915.1|20825.1|709
1656405000000|2022-06-28 08:30:00|20922.4|20832.4|20912|20822|20927.5|20837.5|20909.6|20819.6|680
1656405300000|2022-06-28 08:35:00|20914.6|20824.6|20971.5|20881.5|20981.3|20891.3|20906.9|20816.9|761
1656405600000|2022-06-28 08:40:00|20970.6|20880.6|20968.9|20878.9|20976.6|20886.6|20948.6|20858.6|771
1656405900000|2022-06-28 08:45:00|20968.2|20878.2|21053.5|20963.5|21099.7|21009.7|20960.1|20870.1|1009
1656406200000|2022-06-28 08:50:00|21052|20962|21100.2|21010.2|21107.5|21017.5|21051.6|20961.6|992
1656406500000|2022-06-28 08:55:00|21100|21010|21148.5|21058.5|21170.8|21080.8|21094.7|21004.7|1073
1656406800000|2022-06-28 09:00:00|21148.2|21058.2|21184.7|21094.7|21203.6|21113.6|21148.2|21058.2|1047
1656407100000|2022-06-28 09:05:00|21183|21093|21212.4|21122.4|21241.5|21151.5|21178.5|21088.5|992
1656407400000|2022-06-28 09:10:00|21212.6|21122.6|21191.4|21101.4|21224.2|21134.2|21186.5|21096.5|836
1656407700000|2022-06-28 09:15:00|21191.1|21101.1|21194.4|21104.4|21216.3|21126.3|21182.8|21092.8|815
1656408000000|2022-06-28 09:20:00|21194.2|21104.2|21191.9|21101.9|21216.7|21126.7|21189.2|21099.2|746
1656408300000|2022-06-28 09:25:00|21192|21102|21174.9|21084.9|21203.2|21113.2|21158.3|21068.3|678
1656408600000|2022-06-28 09:30:00|21174.3|21084.3|21181.1|21091.1|21181.3|21091.3|21152.6|21062.6|729
1656408900000|2022-06-28 09:35:00|21179.4|21089.4|21161.4|21071.4|21184.1|21094.1|21153.8|21063.8|783
1656409200000|2022-06-28 09:40:00|21161.5|21071.5|21080.8|20990.8|21162.1|21072.1|21079.3|20989.3|764
1656409500000|2022-06-28 09:45:00|21080.9|20990.9|21128.2|21038.2|21139|21049|21072.9|20982.9|930
1656409800000|2022-06-28 09:50:00|21128.5|21038.5|21111.4|21021.4|21142|21052|21108.5|21018.5|695
1656410100000|2022-06-28 09:55:00|21110.8|21020.8|21092.5|21002.5|21117.3|21027.3|21091.8|21001.8|553
1656410400000|2022-06-28 10:00:00|21093.6|21003.6|21076|20986|21097.2|21007.2|21073.6|20983.6|802
1656410700000|2022-06-28 10:05:00|21076.2|20986.2|21082.1|20992.1|21100.5|21010.5|21074.1|20984.1|713
1656411000000|2022-06-28 10:10:00|21081.7|20991.7|21077.5|20987.5|21097.4|21007.4|21070.4|20980.4|732
1656411300000|2022-06-28 10:15:00|21077|20987|21074|20984|21079|20989|21044.2|20954.2|852
1656411600000|2022-06-28 10:20:00|21075.7|20985.7|21070.2|20980.2|21107.8|21017.8|21061.8|20971.8|838
1656411900000|2022-06-28 10:25:00|21070.9|20980.9|21091.6|21001.6|21093|21003|21062.5|20972.5|853
1656412200000|2022-06-28 10:30:00|21091.3|21001.3|21104.8|21014.8|21120.6|21030.6|21086.9|20996.9|758
1656412500000|2022-06-28 10:35:00|21104.9|21014.9|21077.5|20987.5|21116.5|21026.5|21073.3|20983.3|706
1656412800000|2022-06-28 10:40:00|21079.1|20989.1|21032.9|20942.9|21103.1|21013.1|21031.2|20941.2|772
1656413100000|2022-06-28 10:45:00|21032.3|20942.3|21053.8|20963.8|21063.9|20973.9|21026.2|20936.2|875
1656413400000|2022-06-28 10:50:00|21054.9|20964.9|21046.2|20956.2|21058.1|20968.1|21035|20945|812
1656413700000|2022-06-28 10:55:00|21045.1|20955.1|21051.3|20961.3|21064.5|20974.5|21042.5|20952.5|705
1656414000000|2022-06-28 11:00:00|21050.5|20960.5|20988.5|20898.5|21074.2|20984.2|20969.5|20879.5|861
1656414300000|2022-06-28 11:05:00|20994.9|20904.9|20986.3|20896.3|21017|20927|20940.9|20850.9|982
1656414600000|2022-06-28 11:10:00|20986.5|20896.5|21023.1|20933.1|21026.4|20936.4|20982.5|20892.5|893
1656414900000|2022-06-28 11:15:00|21022.5|20932.5|21002.9|20912.9|21040.9|20950.9|20995.6|20905.6|803
1656415200000|2022-06-28 11:20:00|21002.8|20912.8|21017.4|20927.4|21022.5|20932.5|20990.3|20900.3|797
1656415500000|2022-06-28 11:25:00|21017.3|20927.3|21062.5|20972.5|21071.6|20981.6|21015.5|20925.5|876
1656415800000|2022-06-28 11:30:00|21057|20967|21101|21011|21107.8|21017.8|21045.5|20955.5|850
1656416100000|2022-06-28 11:35:00|21101.1|21011.1|21076.5|20986.5|21104.7|21014.7|21071.5|20981.5|708
1656416400000|2022-06-28 11:40:00|21076.4|20986.4|21073.5|20983.5|21078.2|20988.2|21052.4|20962.4|689
1656416700000|2022-06-28 11:45:00|21073.4|20983.4|21091.4|21001.4|21095.1|21005.1|21066.5|20976.5|662
1656417000000|2022-06-28 11:50:00|21091.7|21001.7|21061.1|20971.1|21094.7|21004.7|21036.9|20946.9|784
1656417300000|2022-06-28 11:55:00|21059.8|20969.8|21029.7|20939.7|21063.1|20973.1|21026.7|20936.7|791
1656417600000|2022-06-28 12:00:00|21029.6|20939.6|21056|20966|21060.1|20970.1|21025.4|20935.4|786
1656417900000|2022-06-28 12:05:00|21055.5|20965.5|21068|20978|21087.5|20997.5|21054.3|20964.3|750
1656418200000|2022-06-28 12:10:00|21069.5|20979.5|21078.5|20988.5|21090.5|21000.5|21063.3|20973.3|696
1656418500000|2022-06-28 12:15:00|21079|20989|21126.8|21036.8|21137.6|21047.6|21076.3|20986.3|875
1656418800000|2022-06-28 12:20:00|21128.2|21038.2|21062.9|20972.9|21159|21069|21055.9|20965.9|883
1656419100000|2022-06-28 12:25:00|21064|20974|21019.1|20929.1|21066.2|20976.2|21003.8|20913.8|942
1656419400000|2022-06-28 12:30:00|21020.6|20930.6|21018.1|20928.1|21041.3|20951.3|20974.8|20884.8|946
1656419700000|2022-06-28 12:35:00|21020|20930|21042.5|20952.5|21051.4|20961.4|21018.2|20928.2|920
1656420000000|2022-06-28 12:40:00|21042.4|20952.4|21056|20966|21065.5|20975.5|21042.2|20952.2|752
1656420300000|2022-06-28 12:45:00|21056.1|20966.1|21009.6|20919.6|21072.2|20982.2|21002.4|20912.4|762
1656420600000|2022-06-28 12:50:00|21009.5|20919.5|21006.1|20916.1|21028.2|20938.2|20996.1|20906.1|745
1656420900000|2022-06-28 12:55:00|21005.2|20915.2|20987.8|20897.8|21028.2|20938.2|20983.1|20893.1|729
1656421200000|2022-06-28 13:00:00|20987.4|20897.4|20995.9|20905.9|21001.5|20911.5|20983.8|20893.8|679
1656421500000|2022-06-28 13:05:00|20996|20906|20974.7|20884.7|21002.4|20912.4|20963.9|20873.9|771
1656421800000|2022-06-28 13:10:00|20974.6|20884.6|20998.6|20908.6|21013.6|20923.6|20901.7|20811.7|961
1656422100000|2022-06-28 13:15:00|20998.3|20908.3|21018.8|20928.8|21040.4|20950.4|20994.9|20904.9|879
1656422400000|2022-06-28 13:20:00|21019|20929|21023.7|20933.7|21039.8|20949.8|21015.1|20925.1|749
1656422700000|2022-06-28 13:25:00|21023.8|20933.8|21033.9|20943.9|21065.5|20975.5|21023.8|20933.8|782
1656423000000|2022-06-28 13:30:00|21033.8|20943.8|21085.6|20995.6|21152.1|21062.1|21020.4|20930.4|1116
1656423300000|2022-06-28 13:35:00|21085.3|20995.3|21107.4|21017.4|21121.2|21031.2|21057.2|20967.2|1070
1656423600000|2022-06-28 13:40:00|21108.8|21018.8|21125.3|21035.3|21138.2|21048.2|21084.3|20994.3|1011
1656423900000|2022-06-28 13:45:00|21125.5|21035.5|21111.5|21021.5|21134.8|21044.8|21055.9|20965.9|1013
1656424200000|2022-06-28 13:50:00|21112.3|21022.3|21126.5|21036.5|21144.3|21054.3|21095.7|21005.7|1003
1656424500000|2022-06-28 13:55:00|21126.3|21036.3|21089|20999|21126.6|21036.6|21066.6|20976.6|975
1656424800000|2022-06-28 14:00:00|21092.8|21002.8|21060.6|20970.6|21119.6|21029.6|21053.8|20963.8|1030
1656425100000|2022-06-28 14:05:00|21062.4|20972.4|20999.6|20909.6|21067.2|20977.2|20973.4|20883.4|1054
1656425400000|2022-06-28 14:10:00|20998.2|20908.2|20998.7|20908.7|21031.2|20941.2|20993.4|20903.4|915
1656425700000|2022-06-28 14:15:00|20998.8|20908.8|20938.1|20848.1|20999.3|20909.3|20930.9|20840.9|969
1656426000000|2022-06-28 14:20:00|20945.1|20855.1|20894.5|20804.5|20957.9|20867.9|20877.8|20787.8|1057
1656426300000|2022-06-28 14:25:00|20895.2|20805.2|20874.3|20784.3|20931.3|20841.3|20871.1|20781.1|1046
1656426600000|2022-06-28 14:30:00|20874.1|20784.1|20792.3|20702.3|20875.7|20785.7|20787.6|20697.6|1070
1656426900000|2022-06-28 14:35:00|20790.8|20700.8|20804.6|20714.6|20817|20727|20751.9|20661.9|1046
1656427200000|2022-06-28 14:40:00|20804.8|20714.8|20816.8|20726.8|20822.8|20732.8|20773.7|20683.7|1013
1656427500000|2022-06-28 14:45:00|20816.7|20726.7|20792.8|20702.8|20831.1|20741.1|20776.7|20686.7|945
1656427800000|2022-06-28 14:50:00|20792.9|20702.9|20803.1|20713.1|20803.7|20713.7|20773.2|20683.2|934
1656428100000|2022-06-28 14:55:00|20803.5|20713.5|20871.6|20781.6|20877|20787|20801.9|20711.9|1038
1656428400000|2022-06-28 15:00:00|20872.6|20782.6|20835.6|20745.6|20878.5|20788.5|20831.4|20741.4|937
1656428700000|2022-06-28 15:05:00|20835.7|20745.7|20811.5|20721.5|20853.2|20763.2|20803.2|20713.2|812
1656429000000|2022-06-28 15:10:00|20811.9|20721.9|20842.9|20752.9|20844.9|20754.9|20794|20704|893
1656429300000|2022-06-28 15:15:00|20842.6|20752.6|20785.6|20695.6|20842.6|20752.6|20785.6|20695.6|895
1656429600000|2022-06-28 15:20:00|20784.8|20694.8|20729|20639|20785.5|20695.5|20711.1|20621.1|981
1656429900000|2022-06-28 15:25:00|20728.9|20638.9|20712.1|20622.1|20756.3|20666.3|20678.6|20588.6|1033
1656430200000|2022-06-28 15:30:00|20709.6|20619.6|20728|20638|20741.6|20651.6|20695.1|20605.1|1026
1656430500000|2022-06-28 15:35:00|20728.1|20638.1|20709.9|20619.9|20742.1|20652.1|20695.6|20605.6|968
1656430800000|2022-06-28 15:40:00|20711.3|20621.3|20660.5|20570.5|20720.1|20630.1|20654.2|20564.2|967
1656431100000|2022-06-28 15:45:00|20660.4|20570.4|20689.8|20599.8|20702.9|20612.9|20649.8|20559.8|1016
1656431400000|2022-06-28 15:50:00|20689.5|20599.5|20624.8|20534.8|20693.3|20603.3|20624.8|20534.8|990
1656431700000|2022-06-28 15:55:00|20627.1|20537.1|20633.9|20543.9|20664.3|20574.3|20620.2|20530.2|992
1656432000000|2022-06-28 16:00:00|20633.1|20543.1|20615.1|20525.1|20651.6|20561.6|20610.5|20520.5|1011
1656432300000|2022-06-28 16:05:00|20615.7|20525.7|20663.3|20573.3|20667.5|20577.5|20577.8|20487.8|1014
1656432600000|2022-06-28 16:10:00|20663.7|20573.7|20674.1|20584.1|20754.6|20664.6|20658.3|20568.3|962
1656432900000|2022-06-28 16:15:00|20674.8|20584.8|20708.7|20618.7|20708.7|20618.7|20645|20555|897
1656433200000|2022-06-28 16:20:00|20706.9|20616.9|20693|20603|20713.4|20623.4|20688.6|20598.6|879
1656433500000|2022-06-28 16:25:00|20692.1|20602.1|20720.6|20630.6|20741.1|20651.1|20679.9|20589.9|874
1656433800000|2022-06-28 16:30:00|20721.4|20631.4|20717.3|20627.3|20739|20649|20705.3|20615.3|878
1656434100000|2022-06-28 16:35:00|20717.4|20627.4|20757.8|20667.8|20769.2|20679.2|20716.2|20626.2|797
1656434400000|2022-06-28 16:40:00|20757.6|20667.6|20773.9|20683.9|20793.4|20703.4|20755.7|20665.7|755
1656434700000|2022-06-28 16:45:00|20775.3|20685.3|20730.1|20640.1|20799.9|20709.9|20729.5|20639.5|895
1656435000000|2022-06-28 16:50:00|20729.4|20639.4|20727.5|20637.5|20756.1|20666.1|20724.9|20634.9|771
1656435300000|2022-06-28 16:55:00|20728.1|20638.1|20742.2|20652.2|20769.2|20679.2|20723.5|20633.5|813
1656435600000|2022-06-28 17:00:00|20743.6|20653.6|20753.1|20663.1|20756.9|20666.9|20723.3|20633.3|889
1656435900000|2022-06-28 17:05:00|20752.9|20662.9|20639.5|20549.5|20756.1|20666.1|20638.5|20548.5|889
1656436200000|2022-06-28 17:10:00|20640.6|20550.6|20627|20537|20687.1|20597.1|20625.9|20535.9|986
1656436500000|2022-06-28 17:15:00|20627.1|20537.1|20687.2|20597.2|20693.8|20603.8|20623|20533|913
1656436800000|2022-06-28 17:20:00|20687.1|20597.1|20662.1|20572.1|20687.5|20597.5|20625.3|20535.3|892
1656437100000|2022-06-28 17:25:00|20662.2|20572.2|20680.9|20590.9|20689|20599|20638.4|20548.4|922
1656437400000|2022-06-28 17:30:00|20683.5|20593.5|20700.4|20610.4|20725.7|20635.7|20676.2|20586.2|896
1656437700000|2022-06-28 17:35:00|20700.1|20610.1|20655.5|20565.5|20709.9|20619.9|20634.9|20544.9|846
1656438000000|2022-06-28 17:40:00|20653.4|20563.4|20675.8|20585.8|20681.7|20591.7|20643.3|20553.3|801
1656438300000|2022-06-28 17:45:00|20676.4|20586.4|20667.7|20577.7|20687.3|20597.3|20646.2|20556.2|854
1656438600000|2022-06-28 17:50:00|20667.6|20577.6|20659.8|20569.8|20691.3|20601.3|20644.1|20554.1|831
1656438900000|2022-06-28 17:55:00|20663.3|20573.3|20663.2|20573.2|20673.8|20583.8|20630.5|20540.5|861
1656439200000|2022-06-28 18:00:00|20670.5|20580.5|20627.9|20537.9|20670.5|20580.5|20623.6|20533.6|786
1656439500000|2022-06-28 18:05:00|20628.6|20538.6|20455|20365|20646.1|20556.1|20420.4|20330.4|941
1656439800000|2022-06-28 18:10:00|20454.2|20364.2|20397.5|20307.5|20489.8|20399.8|20376.4|20286.4|1109
1656440100000|2022-06-28 18:15:00|20398.2|20308.2|20356.1|20266.1|20412.6|20322.6|20293.3|20203.3|1102
1656440400000|2022-06-28 18:20:00|20355.7|20265.7|20328.8|20238.8|20374.8|20284.8|20305.5|20215.5|1044
1656440700000|2022-06-28 18:25:00|20328.6|20238.6|20351.9|20261.9|20367.5|20277.5|20317.1|20227.1|970
1656441000000|2022-06-28 18:30:00|20351.1|20261.1|20332.9|20242.9|20360|20270|20283.2|20193.2|946
1656441300000|2022-06-28 18:35:00|20333.9|20243.9|20380.1|20290.1|20391|20301|20312.8|20222.8|994
1656441600000|2022-06-28 18:40:00|20385|20295|20386.8|20296.8|20402.4|20312.4|20333.8|20243.8|915
1656441900000|2022-06-28 18:45:00|20387.8|20297.8|20428.2|20338.2|20454.4|20364.4|20360.4|20270.4|954
1656442200000|2022-06-28 18:50:00|20428.9|20338.9|20420.4|20330.4|20438.5|20348.5|20389.6|20299.6|912
1656442500000|2022-06-28 18:55:00|20420.8|20330.8|20381.8|20291.8|20436.7|20346.7|20372.3|20282.3|947
1656442800000|2022-06-28 19:00:00|20381.2|20291.2|20344.6|20254.6|20382.7|20292.7|20326.5|20236.5|966
1656443100000|2022-06-28 19:05:00|20344.5|20254.5|20354.5|20264.5|20369.4|20279.4|20330.3|20240.3|909
1656443400000|2022-06-28 19:10:00|20356.3|20266.3|20345.9|20255.9|20372.2|20282.2|20323.9|20233.9|978
1656443700000|2022-06-28 19:15:00|20345.8|20255.8|20330.6|20240.6|20359.9|20269.9|20322|20232|917
1656444000000|2022-06-28 19:20:00|20335.8|20245.8|20341.6|20251.6|20350.6|20260.6|20314.8|20224.8|933
1656444300000|2022-06-28 19:25:00|20341.1|20251.1|20336.7|20246.7|20365|20275|20320.6|20230.6|850
1656444600000|2022-06-28 19:30:00|20335.6|20245.6|20361|20271|20399.2|20309.2|20331.9|20241.9|842
1656444900000|2022-06-28 19:35:00|20360.4|20270.4|20349.3|20259.3|20368.3|20278.3|20334.4|20244.4|778
1656445200000|2022-06-28 19:40:00|20350.6|20260.6|20330.6|20240.6|20359.5|20269.5|20326.4|20236.4|698
1656445500000|2022-06-28 19:45:00|20331.6|20241.6|20282.5|20192.5|20353.1|20263.1|20253.9|20163.9|972
1656445800000|2022-06-28 19:50:00|20283.1|20193.1|20303.7|20213.7|20316.1|20226.1|20260.5|20170.5|908
1656446100000|2022-06-28 19:55:00|20304.1|20214.1|20292.4|20202.4|20313.1|20223.1|20282.9|20192.9|867
1656446400000|2022-06-28 20:00:00|20291.8|20201.8|20293|20203|20320.5|20230.5|20276.9|20186.9|912
1656446700000|2022-06-28 20:05:00|20289.3|20199.3|20265.7|20175.7|20293.9|20203.9|20242.4|20152.4|838
1656447000000|2022-06-28 20:10:00|20265.5|20175.5|20287.9|20197.9|20298.1|20208.1|20253.4|20163.4|845
1656447300000|2022-06-28 20:15:00|20288.2|20198.2|20280.8|20190.8|20305.4|20215.4|20253.1|20163.1|795
1656447600000|2022-06-28 20:20:00|20280.5|20190.5|20301.2|20211.2|20305.7|20215.7|20250.3|20160.3|766
1656447900000|2022-06-28 20:25:00|20301.4|20211.4|20327.8|20237.8|20351.8|20261.8|20291.3|20201.3|744
1656448200000|2022-06-28 20:30:00|20327.3|20237.3|20259.9|20169.9|20327.3|20237.3|20231.6|20141.6|757
1656448500000|2022-06-28 20:35:00|20259.2|20169.2|20319.8|20229.8|20319.8|20229.8|20241.4|20151.4|864
1656448800000|2022-06-28 20:40:00|20320.5|20230.5|20322.6|20232.6|20340.5|20250.5|20300.2|20210.2|708
1656449100000|2022-06-28 20:45:00|20320.7|20230.7|20298.8|20208.8|20334.2|20244.2|20295.2|20205.2|647
1656449400000|2022-06-28 20:50:00|20298.7|20208.7|20336.2|20246.2|20351|20261|20297.6|20207.6|740
1656449700000|2022-06-28 20:55:00|20336.3|20246.3|20302.1|20212.1|20342.1|20252.1|20294.2|20204.2|720
1656450000000|2022-06-28 21:00:00|20302.2|20212.2|20337|20247|20339.2|20249.2|20299.2|20209.2|636
1656450300000|2022-06-28 21:05:00|20336.9|20246.9|20338.7|20248.7|20363.4|20273.4|20323.2|20233.2|655
1656450600000|2022-06-28 21:10:00|20337.2|20247.2|20365.5|20275.5|20381.1|20291.1|20333.3|20243.3|756
1656450900000|2022-06-28 21:15:00|20356.7|20266.7|20325.1|20235.1|20373.2|20283.2|20320.7|20230.7|676
1656451200000|2022-06-28 21:20:00|20325|20235|20351.7|20261.7|20368.5|20278.5|20325|20235|675
1656451500000|2022-06-28 21:25:00|20351.3|20261.3|20379.8|20289.8|20395.5|20305.5|20348.7|20258.7|735
1656451800000|2022-06-28 21:30:00|20380.1|20290.1|20385.5|20295.5|20412.7|20322.7|20372|20282|450
1656452100000|2022-06-28 21:35:00|20385.6|20295.6|20365|20275|20397.7|20307.7|20361.4|20271.4|461
1656452400000|2022-06-28 21:40:00|20365.1|20275.1|20402.5|20312.5|20425.6|20335.6|20359.4|20269.4|565
1656452700000|2022-06-28 21:45:00|20398.7|20308.7|20391.8|20301.8|20412.2|20322.2|20387.5|20297.5|426
1656453000000|2022-06-28 21:50:00|20391.6|20301.6|20415.8|20325.8|20432.4|20342.4|20390.3|20300.3|573
1656453300000|2022-06-28 21:55:00|20415.9|20325.9|20428.1|20338.1|20435.1|20345.1|20409.7|20319.7|646
1656453600000|2022-06-28 22:00:00|20428.2|20338.2|20425.3|20335.3|20431.4|20341.4|20407.8|20317.8|617
1656453900000|2022-06-28 22:05:00|20419.7|20329.7|20403.7|20313.7|20447|20357|20362.6|20272.6|844
1656454200000|2022-06-28 22:10:00|20407.9|20317.9|20441.5|20351.5|20455.5|20365.5|20392.3|20302.3|783
1656454500000|2022-06-28 22:15:00|20441.1|20351.1|20436.7|20346.7|20447.4|20357.4|20418.5|20328.5|646
1656454800000|2022-06-28 22:20:00|20436.8|20346.8|20445.9|20355.9|20480.6|20390.6|20424.1|20334.1|755
1656455100000|2022-06-28 22:25:00|20444|20354|20430.8|20340.8|20464.4|20374.4|20416.7|20326.7|769
1656455400000|2022-06-28 22:30:00|20430.5|20340.5|20354.9|20264.9|20446.1|20356.1|20299|20209|906
1656455700000|2022-06-28 22:35:00|20354.2|20264.2|20389|20299|20409.1|20319.1|20353.4|20263.4|896
1656456000000|2022-06-28 22:40:00|20389.8|20299.8|20349|20259|20399.2|20309.2|20336.1|20246.1|834
1656456300000|2022-06-28 22:45:00|20348.4|20258.4|20353.1|20263.1|20364.7|20274.7|20312.8|20222.8|804
1656456600000|2022-06-28 22:50:00|20353.7|20263.7|20350.4|20260.4|20380.8|20290.8|20344.3|20254.3|816
1656456900000|2022-06-28 22:55:00|20349.5|20259.5|20336.6|20246.6|20363.3|20273.3|20323.6|20233.6|808
1656457200000|2022-06-28 23:00:00|20336.7|20246.7|20333.1|20243.1|20343.7|20253.7|20297.5|20207.5|873
1656457500000|2022-06-28 23:05:00|20328.6|20238.6|20336.8|20246.8|20362.1|20272.1|20321.8|20231.8|901
1656457800000|2022-06-28 23:10:00|20336.9|20246.9|20361.5|20271.5|20374.2|20284.2|20327.3|20237.3|879
1656458100000|2022-06-28 23:15:00|20362.2|20272.2|20340.1|20250.1|20364.8|20274.8|20319.7|20229.7|831
1656458400000|2022-06-28 23:20:00|20339.9|20249.9|20386.9|20296.9|20397.8|20307.8|20331.3|20241.3|843
1656458700000|2022-06-28 23:25:00|20387.7|20297.7|20370.4|20280.4|20387.7|20297.7|20355.9|20265.9|730
1656459000000|2022-06-28 23:30:00|20368.6|20278.6|20325.9|20235.9|20387.5|20297.5|20322.2|20232.2|740
1656459300000|2022-06-28 23:35:00|20326.9|20236.9|20306.1|20216.1|20352.6|20262.6|20266.9|20176.9|931
1656459600000|2022-06-28 23:40:00|20304.5|20214.5|20279.9|20189.9|20329.9|20239.9|20277.9|20187.9|888
1656459900000|2022-06-28 23:45:00|20282.3|20192.3|20276.9|20186.9|20308.1|20218.1|20268.1|20178.1|911
1656460200000|2022-06-28 23:50:00|20276.6|20186.6|20320.4|20230.4|20325.7|20235.7|20242.3|20152.3|922
1656460500000|2022-06-28 23:55:00|20319.2|20229.2|20307.1|20217.1|20328|20238|20295.2|20205.2|787
1656460800000|2022-06-29 00:00:00|20307.7|20217.7|20311|20221|20338.8|20248.8|20301.4|20211.4|848
1656461100000|2022-06-29 00:05:00|20305|20215|20321.5|20231.5|20341.7|20251.7|20302.5|20212.5|888
1656461400000|2022-06-29 00:10:00|20321.6|20231.6|20307.1|20217.1|20339.5|20249.5|20179.8|20089.8|995
1656461700000|2022-06-29 00:15:00|20307.2|20217.2|20357|20267|20375.8|20285.8|20285.8|20195.8|988
1656462000000|2022-06-29 00:20:00|20356.7|20266.7|20327.6|20237.6|20361.6|20271.6|20303.3|20213.3|825
1656462300000|2022-06-29 00:25:00|20326.8|20236.8|20378.5|20288.5|20378.5|20288.5|20323.2|20233.2|758
1656462600000|2022-06-29 00:30:00|20379.6|20289.6|20350.4|20260.4|20413.1|20323.1|20340.7|20250.7|872
1656462900000|2022-06-29 00:35:00|20350.6|20260.6|20310.8|20220.8|20369.6|20279.6|20310.8|20220.8|702
1656463200000|2022-06-29 00:40:00|20312.6|20222.6|20328.5|20238.5|20350.4|20260.4|20292.8|20202.8|824
1656463500000|2022-06-29 00:45:00|20324.9|20234.9|20347.5|20257.5|20349.4|20259.4|20304.1|20214.1|749
1656463800000|2022-06-29 00:50:00|20346.9|20256.9|20288.3|20198.3|20356.3|20266.3|20269.2|20179.2|688
1656464100000|2022-06-29 00:55:00|20288.2|20198.2|20317.2|20227.2|20326.5|20236.5|20262.3|20172.3|824
1656464400000|2022-06-29 01:00:00|20317.1|20227.1|20286.3|20196.3|20323.4|20233.4|20277.3|20187.3|801
1656464700000|2022-06-29 01:05:00|20286.2|20196.2|20326.2|20236.2|20331.1|20241.1|20264.6|20174.6|747
1656465000000|2022-06-29 01:10:00|20326|20236|20340.3|20250.3|20361.9|20271.9|20324.6|20234.6|720
1656465300000|2022-06-29 01:15:00|20339.9|20249.9|20357.3|20267.3|20383.8|20293.8|20338.1|20248.1|760
1656465600000|2022-06-29 01:20:00|20358.4|20268.4|20351.7|20261.7|20364.4|20274.4|20340.2|20250.2|683
1656465900000|2022-06-29 01:25:00|20349.7|20259.7|20373.5|20283.5|20390.3|20300.3|20335.7|20245.7|766
1656466200000|2022-06-29 01:30:00|20373.4|20283.4|20381.5|20291.5|20385.8|20295.8|20352.1|20262.1|701
1656466500000|2022-06-29 01:35:00|20381.6|20291.6|20374.7|20284.7|20405|20315|20371|20281|711
1656466800000|2022-06-29 01:40:00|20375.3|20285.3|20380.5|20290.5|20384.2|20294.2|20356.6|20266.6|800
1656467100000|2022-06-29 01:45:00|20380.3|20290.3|20373.5|20283.5|20384|20294|20356|20266|731
1656467400000|2022-06-29 01:50:00|20373.6|20283.6|20391.8|20301.8|20399.6|20309.6|20367.4|20277.4|737
1656467700000|2022-06-29 01:55:00|20391.5|20301.5|20386.7|20296.7|20414|20324|20385.1|20295.1|830
1656468000000|2022-06-29 02:00:00|20386.9|20296.9|20374.4|20284.4|20399.8|20309.8|20357.3|20267.3|822
1656468300000|2022-06-29 02:05:00|20375.9|20285.9|20380.9|20290.9|20383.6|20293.6|20363.9|20273.9|680
1656468600000|2022-06-29 02:10:00|20382.6|20292.6|20396.4|20306.4|20421.7|20331.7|20372.5|20282.5|805
1656468900000|2022-06-29 02:15:00|20396.5|20306.5|20364.8|20274.8|20409.1|20319.1|20358.5|20268.5|836
1656469200000|2022-06-29 02:20:00|20365.8|20275.8|20347.4|20257.4|20367.6|20277.6|20333.9|20243.9|813
1656469500000|2022-06-29 02:25:00|20347|20257|20330.1|20240.1|20353.7|20263.7|20326|20236|741
1656469800000|2022-06-29 02:30:00|20333.3|20243.3|20364.2|20274.2|20367.7|20277.7|20321.1|20231.1|793
1656470100000|2022-06-29 02:35:00|20364.1|20274.1|20376.6|20286.6|20382|20292|20345|20255|772
1656470400000|2022-06-29 02:40:00|20376.8|20286.8|20386.4|20296.4|20390.1|20300.1|20364.7|20274.7|680
1656470700000|2022-06-29 02:45:00|20387.5|20297.5|20399.8|20309.8|20419.6|20329.6|20376.3|20286.3|807
1656471000000|2022-06-29 02:50:00|20400|20310|20396.7|20306.7|20402.6|20312.6|20377.6|20287.6|701
1656471300000|2022-06-29 02:55:00|20396.9|20306.9|20373.1|20283.1|20399.7|20309.7|20365.4|20275.4|763
1656471600000|2022-06-29 03:00:00|20373.4|20283.4|20361.8|20271.8|20385.5|20295.5|20355.9|20265.9|638
1656471900000|2022-06-29 03:05:00|20361.7|20271.7|20395.7|20305.7|20397.8|20307.8|20354|20264|710
1656472200000|2022-06-29 03:10:00|20395.8|20305.8|20390.8|20300.8|20404.2|20314.2|20382.4|20292.4|765
1656472500000|2022-06-29 03:15:00|20390.7|20300.7|20394.8|20304.8|20403.4|20313.4|20337.6|20247.6|866
1656472800000|2022-06-29 03:20:00|20394.5|20304.5|20364.6|20274.6|20416.4|20326.4|20355|20265|842
1656473100000|2022-06-29 03:25:00|20364.5|20274.5|20413.5|20323.5|20416.7|20326.7|20358|20268|809
1656473400000|2022-06-29 03:30:00|20412.7|20322.7|20399.6|20309.6|20420.6|20330.6|20392.5|20302.5|751
1656473700000|2022-06-29 03:35:00|20399.2|20309.2|20365.3|20275.3|20399.7|20309.7|20348.1|20258.1|664
1656474000000|2022-06-29 03:40:00|20365.2|20275.2|20382.9|20292.9|20390.3|20300.3|20354.2|20264.2|688
1656474300000|2022-06-29 03:45:00|20381.4|20291.4|20296|20206|20400.2|20310.2|20287.4|20197.4|954
1656474600000|2022-06-29 03:50:00|20300.2|20210.2|20319.2|20229.2|20320.1|20230.1|20271.7|20181.7|924
1656474900000|2022-06-29 03:55:00|20318.2|20228.2|20316.1|20226.1|20331.5|20241.5|20309.2|20219.2|716
1656475200000|2022-06-29 04:00:00|20318.1|20228.1|20326.5|20236.5|20344.8|20254.8|20308.2|20218.2|816
1656475500000|2022-06-29 04:05:00|20325.8|20235.8|20346.5|20256.5|20352.9|20262.9|20299|20209|837
1656475800000|2022-06-29 04:10:00|20347|20257|20367.6|20277.6|20379.1|20289.1|20336.4|20246.4|730
1656476100000|2022-06-29 04:15:00|20366.8|20276.8|20346.2|20256.2|20375.7|20285.7|20342.3|20252.3|634
1656476400000|2022-06-29 04:20:00|20346.9|20256.9|20299|20209|20351.6|20261.6|20275.8|20185.8|785
1656476700000|2022-06-29 04:25:00|20298.9|20208.9|20341.8|20251.8|20347.9|20257.9|20276|20186|766
1656477000000|2022-06-29 04:30:00|20342|20252|20385|20295|20392.9|20302.9|20307.4|20217.4|858
1656477300000|2022-06-29 04:35:00|20374.8|20284.8|20362.7|20272.7|20390.6|20300.6|20348.7|20258.7|673
1656477600000|2022-06-29 04:40:00|20362.8|20272.8|20368|20278|20368.6|20278.6|20348.7|20258.7|589
1656477900000|2022-06-29 04:45:00|20366.8|20276.8|20356.1|20266.1|20367.9|20277.9|20277.6|20187.6|716
1656478200000|2022-06-29 04:50:00|20356.9|20266.9|20369|20279|20389.8|20299.8|20340.7|20250.7|716
1656478500000|2022-06-29 04:55:00|20368.8|20278.8|20332|20242|20369.2|20279.2|20330.3|20240.3|610
1656478800000|2022-06-29 05:00:00|20332.1|20242.1|20318.5|20228.5|20346.2|20256.2|20296.4|20206.4|788
1656479100000|2022-06-29 05:05:00|20317.4|20227.4|20312.8|20222.8|20328|20238|20306.7|20216.7|535
1656479400000|2022-06-29 05:10:00|20317.4|20227.4|20305.6|20215.6|20333.4|20243.4|20301.7|20211.7|552
1656479700000|2022-06-29 05:15:00|20305.7|20215.7|20314.5|20224.5|20328.4|20238.4|20276.6|20186.6|756
1656480000000|2022-06-29 05:20:00|20313.8|20223.8|20346.8|20256.8|20385.2|20295.2|20306.6|20216.6|818
1656480300000|2022-06-29 05:25:00|20347.2|20257.2|20293.6|20203.6|20354.1|20264.1|20260.8|20170.8|804
1656480600000|2022-06-29 05:30:00|20292.2|20202.2|20261.5|20171.5|20297.8|20207.8|20231.4|20141.4|862
1656480900000|2022-06-29 05:35:00|20259.3|20169.3|20229.4|20139.4|20264.9|20174.9|20216.9|20126.9|950
1656481200000|2022-06-29 05:40:00|20228.4|20138.4|20228.7|20138.7|20237.2|20147.2|20207.9|20117.9|858
1656481500000|2022-06-29 05:45:00|20229|20139|20141.8|20051.8|20229.9|20139.9|20119.7|20029.7|945
1656481800000|2022-06-29 05:50:00|20141.7|20051.7|20162.3|20072.3|20170.6|20080.6|20093.8|20003.8|966
1656482100000|2022-06-29 05:55:00|20162|20072|20209.6|20119.6|20259.7|20169.7|20145.6|20055.6|1036
1656482400000|2022-06-29 06:00:00|20207.7|20117.7|20195.4|20105.4|20214.3|20124.3|20184.3|20094.3|966
1656482700000|2022-06-29 06:05:00|20197.5|20107.5|20119.4|20029.4|20201|20111|20081.3|19991.3|988
1656483000000|2022-06-29 06:10:00|20119.5|20029.5|20137.7|20047.7|20163.6|20073.6|20113.1|20023.1|931
1656483300000|2022-06-29 06:15:00|20138.4|20048.4|20108.8|20018.8|20152.3|20062.3|20108.1|20018.1|910
1656483600000|2022-06-29 06:20:00|20107.9|20017.9|20152.6|20062.6|20179.5|20089.5|20067.7|19977.7|1033
1656483900000|2022-06-29 06:25:00|20153.4|20063.4|20198.6|20108.6|20199.9|20109.9|20151.2|20061.2|898
1656484200000|2022-06-29 06:30:00|20197.5|20107.5|20192.7|20102.7|20242.5|20152.5|20186.7|20096.7|914
1656484500000|2022-06-29 06:35:00|20194.9|20104.9|20143.5|20053.5|20196.1|20106.1|20140.5|20050.5|829
1656484800000|2022-06-29 06:40:00|20142.6|20052.6|20156.6|20066.6|20163.2|20073.2|20122.2|20032.2|853
1656485100000|2022-06-29 06:45:00|20156.5|20066.5|20128.8|20038.8|20182.8|20092.8|20121.3|20031.3|846
1656485400000|2022-06-29 06:50:00|20129|20039|19996.9|19906.9|20129.2|20039.2|19955|19865|1058
1656485700000|2022-06-29 06:55:00|19994.5|19904.5|19973.6|19883.6|20001.6|19911.6|19939.8|19849.8|1083
1656486000000|2022-06-29 07:00:00|19974.7|19884.7|20024.5|19934.5|20024.5|19934.5|19935.6|19845.6|1084
1656486300000|2022-06-29 07:05:00|20024.3|19934.3|19970.7|19880.7|20029.3|19939.3|19967|19877|1026
1656486600000|2022-06-29 07:10:00|19970.5|19880.5|19996.3|19906.3|20003.9|19913.9|19961.2|19871.2|933
1656486900000|2022-06-29 07:15:00|19994.9|19904.9|20032.5|19942.5|20073.1|19983.1|19991.2|19901.2|979
1656487200000|2022-06-29 07:20:00|20029.1|19939.1|20084.4|19994.4|20098.5|20008.5|20023|19933|894
1656487500000|2022-06-29 07:25:00|20083.6|19993.6|20092.1|20002.1|20095.2|20005.2|20065.2|19975.2|931
1656487800000|2022-06-29 07:30:00|20093.8|20003.8|20107.6|20017.6|20127.6|20037.6|20065.7|19975.7|847
1656488100000|2022-06-29 07:35:00|20109.2|20019.2|20094.6|20004.6|20120|20030|20081.8|19991.8|902
1656488400000|2022-06-29 07:40:00|20094.7|20004.7|20107.3|20017.3|20112|20022|20085.7|19995.7|785
1656488700000|2022-06-29 07:45:00|20107.2|20017.2|20137.6|20047.6|20158.6|20068.6|20085|19995|917
1656489000000|2022-06-29 07:50:00|20136.6|20046.6|20130.4|20040.4|20136.7|20046.7|20105.2|20015.2|718
1656489300000|2022-06-29 07:55:00|20127.8|20037.8|20117.6|20027.6|20144.7|20054.7|20112.6|20022.6|684
1656489600000|2022-06-29 08:00:00|20117.5|20027.5|20158|20068|20161.5|20071.5|20103.4|20013.4|745
1656489900000|2022-06-29 08:05:00|20157.9|20067.9|20133.9|20043.9|20180.6|20090.6|20131.6|20041.6|724
1656490200000|2022-06-29 08:10:00|20134|20044|20137.1|20047.1|20154.9|20064.9|20132.4|20042.4|651
1656490500000|2022-06-29 08:15:00|20136.9|20046.9|20141|20051|20165.4|20075.4|20130.6|20040.6|736
1656490800000|2022-06-29 08:20:00|20142|20052|20138.3|20048.3|20161|20071|20136.6|20046.6|686
1656491100000|2022-06-29 08:25:00|20138.1|20048.1|20098.4|20008.4|20142.2|20052.2|20083.3|19993.3|773
1656491400000|2022-06-29 08:30:00|20098.5|20008.5|20115.9|20025.9|20137|20047|20098.2|20008.2|742
1656491700000|2022-06-29 08:35:00|20114.8|20024.8|20100|20010|20117.9|20027.9|20073.6|19983.6|761
1656492000000|2022-06-29 08:40:00|20103.4|20013.4|20069.3|19979.3|20114.6|20024.6|20043.3|19953.3|886
1656492300000|2022-06-29 08:45:00|20066.1|19976.1|20073.9|19983.9|20074.3|19984.3|20032.8|19942.8|806
1656492600000|2022-06-29 08:50:00|20074|19984|20028.8|19938.8|20076.5|19986.5|19998.4|19908.4|867
1656492900000|2022-06-29 08:55:00|20028.1|19938.1|20018.8|19928.8|20039.4|19949.4|19995.9|19905.9|909
1656493200000|2022-06-29 09:00:00|20019.4|19929.4|20018.8|19928.8|20040|19950|19999.6|19909.6|801
1656493500000|2022-06-29 09:05:00|20017.2|19927.2|20102.4|20012.4|20115|20025|20016.9|19926.9|914
1656493800000|2022-06-29 09:10:00|20101.9|20011.9|20115.8|20025.8|20148.8|20058.8|20086.5|19996.5|964
1656494100000|2022-06-29 09:15:00|20118.1|20028.1|20139|20049|20163.1|20073.1|20116.7|20026.7|894
1656494400000|2022-06-29 09:20:00|20139.1|20049.1|20140.7|20050.7|20158.5|20068.5|20131.9|20041.9|740
1656494700000|2022-06-29 09:25:00|20142.2|20052.2|20210.2|20120.2|20232|20142|20133|20043|772
1656495000000|2022-06-29 09:30:00|20210.6|20120.6|20181.5|20091.5|20261.7|20171.7|20173.2|20083.2|1026
1656495300000|2022-06-29 09:35:00|20181.4|20091.4|20156.1|20066.1|20182.9|20092.9|20128.6|20038.6|866
1656495600000|2022-06-29 09:40:00|20156|20066|20137.6|20047.6|20165.5|20075.5|20123.7|20033.7|753
1656495900000|2022-06-29 09:45:00|20137|20047|20119.2|20029.2|20141.1|20051.1|20080.9|19990.9|898
1656496200000|2022-06-29 09:50:00|20118.3|20028.3|20108|20018|20132.9|20042.9|20091.1|20001.1|777
1656496500000|2022-06-29 09:55:00|20111.3|20021.3|20095.7|20005.7|20117.4|20027.4|20082.2|19992.2|739
1656496800000|2022-06-29 10:00:00|20093.2|20003.2|20093.5|20003.5|20111.8|20021.8|20085.4|19995.4|776
1656497100000|2022-06-29 10:05:00|20091.5|20001.5|20123.7|20033.7|20140.9|20050.9|20073.5|19983.5|778
1656497400000|2022-06-29 10:10:00|20124.1|20034.1|20130.5|20040.5|20141.6|20051.6|20114|20024|782
1656497700000|2022-06-29 10:15:00|20131.1|20041.1|20111.4|20021.4|20152.9|20062.9|20107.8|20017.8|745
1656498000000|2022-06-29 10:20:00|20111.7|20021.7|20106.5|20016.5|20146.2|20056.2|20104.9|20014.9|743
1656498300000|2022-06-29 10:25:00|20107.2|20017.2|20120.3|20030.3|20145.7|20055.7|20104.2|20014.2|698
1656498600000|2022-06-29 10:30:00|20124.6|20034.6|20087.8|19997.8|20138.1|20048.1|20082.5|19992.5|752
1656498900000|2022-06-29 10:35:00|20086.9|19996.9|20105.9|20015.9|20128.8|20038.8|20083.5|19993.5|754
1656499200000|2022-06-29 10:40:00|20105.2|20015.2|20101.3|20011.3|20142.3|20052.3|20092.4|20002.4|764
1656499500000|2022-06-29 10:45:00|20100.6|20010.6|20151.8|20061.8|20165|20075|20056.3|19966.3|887
1656499800000|2022-06-29 10:50:00|20150.2|20060.2|20135.7|20045.7|20172.7|20082.7|20114.8|20024.8|812
1656500100000|2022-06-29 10:55:00|20134.2|20044.2|20130.9|20040.9|20154.1|20064.1|20118.7|20028.7|711
1656500400000|2022-06-29 11:00:00|20128.6|20038.6|20114.6|20024.6|20148.4|20058.4|20102.8|20012.8|824
1656500700000|2022-06-29 11:05:00|20113.3|20023.3|20046.8|19956.8|20115.9|20025.9|20041.4|19951.4|833
1656501000000|2022-06-29 11:10:00|20046.4|19956.4|19997.9|19907.9|20047.2|19957.2|19982.6|19892.6|881
1656501300000|2022-06-29 11:15:00|19995.5|19905.5|19939|19849|20025.2|19935.2|19939|19849|1034
1656501600000|2022-06-29 11:20:00|19941.1|19851.1|20019.3|19929.3|20025|19935|19890.9|19800.9|1069
1656501900000|2022-06-29 11:25:00|20018.9|19928.9|20027.6|19937.6|20060.9|19970.9|20011.1|19921.1|1016
1656502200000|2022-06-29 11:30:00|20027.9|19937.9|20117.3|20027.3|20139.3|20049.3|20024.3|19934.3|969
1656502500000|2022-06-29 11:35:00|20117.8|20027.8|20075.6|19985.6|20117.8|20027.8|20070.3|19980.3|835
1656502800000|2022-06-29 11:40:00|20075.5|19985.5|20084.8|19994.8|20100.5|20010.5|20051.8|19961.8|842
1656503100000|2022-06-29 11:45:00|20084.9|19994.9|20112.5|20022.5|20124.4|20034.4|20072.9|19982.9|866
1656503400000|2022-06-29 11:50:00|20113.2|20023.2|20041.2|19951.2|20114|20024|20025.5|19935.5|859
1656503700000|2022-06-29 11:55:00|20042.7|19952.7|20129.3|20039.3|20144.8|20054.8|20031.4|19941.4|879
1656504000000|2022-06-29 12:00:00|20129.2|20039.2|20150.8|20060.8|20160.5|20070.5|20125.2|20035.2|924
1656504300000|2022-06-29 12:05:00|20150.7|20060.7|20142.6|20052.6|20185.9|20095.9|20132.3|20042.3|890
1656504600000|2022-06-29 12:10:00|20142.5|20052.5|20142.7|20052.7|20161|20071|20134|20044|771
1656504900000|2022-06-29 12:15:00|20136.1|20046.1|20158.3|20068.3|20180.3|20090.3|20131.9|20041.9|832
1656505200000|2022-06-29 12:20:00|20156.8|20066.8|20117.8|20027.8|20204.4|20114.4|20108.5|20018.5|873
1656505500000|2022-06-29 12:25:00|20116.8|20026.8|20106.2|20016.2|20118.6|20028.6|20072.6|19982.6|843
1656505800000|2022-06-29 12:30:00|20107.2|20017.2|20090.2|20000.2|20127.7|20037.7|20030.3|19940.3|1045
1656506100000|2022-06-29 12:35:00|20090.8|20000.8|20033.5|19943.5|20090.8|20000.8|20009.7|19919.7|1038
1656506400000|2022-06-29 12:40:00|20033.4|19943.4|20068.1|19978.1|20087.4|19997.4|20031.1|19941.1|973
1656506700000|2022-06-29 12:45:00|20067.4|19977.4|20081.7|19991.7|20123.8|20033.8|20062.9|19972.9|911
1656507000000|2022-06-29 12:50:00|20081.8|19991.8|20058|19968|20086.3|19996.3|20029.7|19939.7|892
1656507300000|2022-06-29 12:55:00|20057.3|19967.3|20041.3|19951.3|20064.9|19974.9|20022.9|19932.9|864
1656507600000|2022-06-29 13:00:00|20040.1|19950.1|20095|20005|20099.6|20009.6|20040.1|19950.1|863
1656507900000|2022-06-29 13:05:00|20095.1|20005.1|20123.9|20033.9|20128.5|20038.5|20089.1|19999.1|809
1656508200000|2022-06-29 13:10:00|20124|20034|20128.5|20038.5|20142.8|20052.8|20100.5|20010.5|845
1656508500000|2022-06-29 13:15:00|20128.4|20038.4|20144.5|20054.5|20154.2|20064.2|20117.1|20027.1|898
1656508800000|2022-06-29 13:20:00|20144.6|20054.6|20108.1|20018.1|20165.5|20075.5|20101.2|20011.2|894
1656509100000|2022-06-29 13:25:00|20113.1|20023.1|20148.9|20058.9|20157.7|20067.7|20096.2|20006.2|898
1656509400000|2022-06-29 13:30:00|20148.6|20058.6|20058.6|19968.6|20162.8|20072.8|20054.2|19964.2|1103
1656509700000|2022-06-29 13:35:00|20059|19969|20032.9|19942.9|20091.6|20001.6|20032.1|19942.1|1037
1656510000000|2022-06-29 13:40:00|20031.6|19941.6|19965.5|19875.5|20041.3|19951.3|19939.5|19849.5|1101
1656510300000|2022-06-29 13:45:00|19965.4|19875.4|20016.6|19926.6|20029.9|19939.9|19923.4|19833.4|1095
1656510600000|2022-06-29 13:50:00|20015.8|19925.8|20116.2|20026.2|20153.7|20063.7|20003.4|19913.4|1109
1656510900000|2022-06-29 13:55:00|20115.8|20025.8|20116|20026|20122.3|20032.3|20080.5|19990.5|1079
1656511200000|2022-06-29 14:00:00|20115.9|20025.9|20131.1|20041.1|20173.8|20083.8|20086.6|19996.6|1055
1656511500000|2022-06-29 14:05:00|20129|20039|20162|20072|20175.2|20085.2|20116|20026|1014
1656511800000|2022-06-29 14:10:00|20162.8|20072.8|20146.1|20056.1|20196.1|20106.1|20146.1|20056.1|985
1656512100000|2022-06-29 14:15:00|20145.6|20055.6|20077.9|19987.9|20173.8|20083.8|20068.5|19978.5|910
1656512400000|2022-06-29 14:20:00|20074.7|19984.7|20094|20004|20107.5|20017.5|20068.8|19978.8|926
1656512700000|2022-06-29 14:25:00|20096.4|20006.4|20142.7|20052.7|20149|20059|20088.2|19998.2|1020
1656513000000|2022-06-29 14:30:00|20141.8|20051.8|20134.5|20044.5|20173.4|20083.4|20117.6|20027.6|1028
1656513300000|2022-06-29 14:35:00|20134.3|20044.3|20118.1|20028.1|20141.3|20051.3|20080.1|19990.1|956
1656513600000|2022-06-29 14:40:00|20118.3|20028.3|20147|20057|20160.2|20070.2|20103.4|20013.4|923
1656513900000|2022-06-29 14:45:00|20146.7|20056.7|20179.3|20089.3|20200.2|20110.2|20143.1|20053.1|954
1656514200000|2022-06-29 14:50:00|20180.3|20090.3|20171.8|20081.8|20208.1|20118.1|20164.5|20074.5|935
1656514500000|2022-06-29 14:55:00|20172.9|20082.9|20155.3|20065.3|20178.9|20088.9|20151.2|20061.2|860
1656514800000|2022-06-29 15:00:00|20155.8|20065.8|20118.4|20028.4|20166.8|20076.8|20116.5|20026.5|912
1656515100000|2022-06-29 15:05:00|20122.3|20032.3|20121.5|20031.5|20141|20051|20101.5|20011.5|890
1656515400000|2022-06-29 15:10:00|20121.4|20031.4|20096.2|20006.2|20136.6|20046.6|20086.7|19996.7|788
1656515700000|2022-06-29 15:15:00|20095.2|20005.2|20069.6|19979.6|20109.1|20019.1|20069.1|19979.1|846
1656516000000|2022-06-29 15:20:00|20072.4|19982.4|20052.5|19962.5|20078.5|19988.5|20025.4|19935.4|902
1656516300000|2022-06-29 15:25:00|20053.1|19963.1|20092.7|20002.7|20109.5|20019.5|20046.1|19956.1|973
1656516600000|2022-06-29 15:30:00|20092.3|20002.3|20088.8|19998.8|20105.2|20015.2|20063.4|19973.4|916
1656516900000|2022-06-29 15:35:00|20089.2|19999.2|20084.3|19994.3|20104.9|20014.9|20080.4|19990.4|791
1656517200000|2022-06-29 15:40:00|20084.2|19994.2|20082.2|19992.2|20105|20015|20059.1|19969.1|872
1656517500000|2022-06-29 15:45:00|20081.8|19991.8|20121.2|20031.2|20149.8|20059.8|20075.4|19985.4|982
1656517800000|2022-06-29 15:50:00|20121.4|20031.4|20141.4|20051.4|20148.2|20058.2|20119.7|20029.7|894
1656518100000|2022-06-29 15:55:00|20141.5|20051.5|20112.1|20022.1|20143.1|20053.1|20099.9|20009.9|721
1656518400000|2022-06-29 16:00:00|20111.1|20021.1|20096.3|20006.3|20117.6|20027.6|20093.1|20003.1|798
1656518700000|2022-06-29 16:05:00|20097.6|20007.6|20080.9|19990.9|20098.2|20008.2|20063.7|19973.7|839
1656519000000|2022-06-29 16:10:00|20080.8|19990.8|20099.4|20009.4|20118.3|20028.3|20075.1|19985.1|829
1656519300000|2022-06-29 16:15:00|20098.4|20008.4|20096|20006|20117.4|20027.4|20069.8|19979.8|885
1656519600000|2022-06-29 16:20:00|20094.6|20004.6|20053.9|19963.9|20129.9|20039.9|20032.5|19942.5|937
1656519900000|2022-06-29 16:25:00|20057.3|19967.3|20049.2|19959.2|20074.1|19984.1|20020|19930|1005
1656520200000|2022-06-29 16:30:00|20049.3|19959.3|20023.3|19933.3|20068.1|19978.1|20011.3|19921.3|938
1656520500000|2022-06-29 16:35:00|20023.7|19933.7|20052.1|19962.1|20069.4|19979.4|20011.8|19921.8|937
1656520800000|2022-06-29 16:40:00|20051.5|19961.5|20071.6|19981.6|20071.6|19981.6|20036.5|19946.5|825
1656521100000|2022-06-29 16:45:00|20071.2|19981.2|20055.1|19965.1|20075.7|19985.7|20038.6|19948.6|813
1656521400000|2022-06-29 16:50:00|20054.9|19964.9|20026.7|19936.7|20076.4|19986.4|20007.5|19917.5|972
1656521700000|2022-06-29 16:55:00|20029.9|19939.9|20050.1|19960.1|20065.1|19975.1|20012.3|19922.3|881
1656522000000|2022-06-29 17:00:00|20051.3|19961.3|20036.1|19946.1|20066.9|19976.9|20033.5|19943.5|861
1656522300000|2022-06-29 17:05:00|20035.2|19945.2|20071|19981|20075.7|19985.7|20027.6|19937.6|827
1656522600000|2022-06-29 17:10:00|20071.9|19981.9|19991.6|19901.6|20073.2|19983.2|19981.4|19891.4|765
1656522900000|2022-06-29 17:15:00|19990.8|19900.8|19991.7|19901.7|19998.5|19908.5|19958.6|19868.6|987
1656523200000|2022-06-29 17:20:00|19993.6|19903.6|20016|19926|20042.9|19952.9|19978.4|19888.4|932
1656523500000|2022-06-29 17:25:00|20016.4|19926.4|20040.5|19950.5|20049.7|19959.7|19985.4|19895.4|870
1656523800000|2022-06-29 17:30:00|20041.6|19951.6|20021.4|19931.4|20044.5|19954.5|19999.5|19909.5|893
1656524100000|2022-06-29 17:35:00|20020.9|19930.9|20014.5|19924.5|20039.6|19949.6|19984.1|19894.1|801
1656524400000|2022-06-29 17:40:00|20012.4|19922.4|20059.5|19969.5|20061.1|19971.1|19998.3|19908.3|926
1656524700000|2022-06-29 17:45:00|20058.9|19968.9|20047.7|19957.7|20065.7|19975.7|20033.4|19943.4|802
1656525000000|2022-06-29 17:50:00|20047.9|19957.9|20060.9|19970.9|20063.4|19973.4|20046.5|19956.5|682
1656525300000|2022-06-29 17:55:00|20060.8|19970.8|20100.3|20010.3|20103.7|20013.7|20053|19963|771
1656525600000|2022-06-29 18:00:00|20105.6|20015.6|20128.8|20038.8|20147.9|20057.9|20100.6|20010.6|897
1656525900000|2022-06-29 18:05:00|20129.2|20039.2|20121.8|20031.8|20142.3|20052.3|20113.1|20023.1|719
1656526200000|2022-06-29 18:10:00|20121|20031|20134.5|20044.5|20149.8|20059.8|20110|20020|676
1656526500000|2022-06-29 18:15:00|20133.9|20043.9|20118.2|20028.2|20155|20065|20114.1|20024.1|786
1656526800000|2022-06-29 18:20:00|20118.3|20028.3|20093.8|20003.8|20120|20030|20079.3|19989.3|841
1656527100000|2022-06-29 18:25:00|20093.7|20003.7|20131.7|20041.7|20134.1|20044.1|20091.2|20001.2|816
1656527400000|2022-06-29 18:30:00|20132.2|20042.2|20133|20043|20135|20045|20096.6|20006.6|688
1656527700000|2022-06-29 18:35:00|20133.2|20043.2|20102.8|20012.8|20135.8|20045.8|20096.5|20006.5|720
1656528000000|2022-06-29 18:40:00|20099.6|20009.6|20092.3|20002.3|20108.1|20018.1|20083.8|19993.8|660
1656528300000|2022-06-29 18:45:00|20095.2|20005.2|20082.5|19992.5|20101.8|20011.8|20066|19976|760
1656528600000|2022-06-29 18:50:00|20082.6|19992.6|20106.7|20016.7|20116.9|20026.9|20078.7|19988.7|759
1656528900000|2022-06-29 18:55:00|20105.6|20015.6|20089.2|19999.2|20121.1|20031.1|20079.4|19989.4|663
1656529200000|2022-06-29 19:00:00|20089.4|19999.4|20082.8|19992.8|20094.1|20004.1|20060.8|19970.8|718
1656529500000|2022-06-29 19:05:00|20082.3|19992.3|20120.6|20030.6|20125.1|20035.1|20073.2|19983.2|844
1656529800000|2022-06-29 19:10:00|20120.2|20030.2|20117.3|20027.3|20138.5|20048.5|20094.9|20004.9|737
1656530100000|2022-06-29 19:15:00|20117.2|20027.2|20136.7|20046.7|20156.5|20066.5|20115.2|20025.2|789
1656530400000|2022-06-29 19:20:00|20133.5|20043.5|20146.5|20056.5|20155.6|20065.6|20130.3|20040.3|789
1656530700000|2022-06-29 19:25:00|20147.7|20057.7|20164.7|20074.7|20184.6|20094.6|20144.9|20054.9|860
1656531000000|2022-06-29 19:30:00|20164.1|20074.1|20136|20046|20179.3|20089.3|20133|20043|782
1656531300000|2022-06-29 19:35:00|20136.1|20046.1|20141.4|20051.4|20164.4|20074.4|20134.6|20044.6|707
1656531600000|2022-06-29 19:40:00|20142.8|20052.8|20156.8|20066.8|20159.1|20069.1|20122.6|20032.6|752
1656531900000|2022-06-29 19:45:00|20156.9|20066.9|20140.8|20050.8|20169.5|20079.5|20122.4|20032.4|799
1656532200000|2022-06-29 19:50:00|20143.4|20053.4|20219.5|20129.5|20278|20188|20142.7|20052.7|697
1656532500000|2022-06-29 19:55:00|20219.7|20129.7|20253.2|20163.2|20275.6|20185.6|20219.7|20129.7|956
1656532800000|2022-06-29 20:00:00|20252.9|20162.9|20359.5|20269.5|20362|20272|20242.3|20152.3|1031
1656533100000|2022-06-29 20:05:00|20361|20271|20403.5|20313.5|20454.6|20364.6|20349.9|20259.9|1034
1656533400000|2022-06-29 20:10:00|20403.7|20313.7|20337|20247|20428.2|20338.2|20333.9|20243.9|945
1656533700000|2022-06-29 20:15:00|20337.1|20247.1|20374|20284|20397.2|20307.2|20336.5|20246.5|899
1656534000000|2022-06-29 20:20:00|20374.4|20284.4|20312.1|20222.1|20400|20310|20307|20217|873
1656534300000|2022-06-29 20:25:00|20313|20223|20302|20212|20321.2|20231.2|20292.7|20202.7|675
1656534600000|2022-06-29 20:30:00|20301.4|20211.4|20225.2|20135.2|20311|20221|20215.1|20125.1|733
1656534900000|2022-06-29 20:35:00|20223.3|20133.3|20161.9|20071.9|20252.4|20162.4|20154.3|20064.3|859
1656535200000|2022-06-29 20:40:00|20170.2|20080.2|20180|20090|20202.6|20112.6|20150.8|20060.8|805
1656535500000|2022-06-29 20:45:00|20178.5|20088.5|20200.3|20110.3|20207.2|20117.2|20168.3|20078.3|686
1656535800000|2022-06-29 20:50:00|20199.9|20109.9|20174.3|20084.3|20201.2|20111.2|20169.1|20079.1|501
1656536100000|2022-06-29 20:55:00|20172.9|20082.9|20250.6|20160.6|20251.8|20161.8|20171.1|20081.1|795
1656536400000|2022-06-29 21:00:00|20250.4|20160.4|20233.8|20143.8|20257.4|20167.4|20222.3|20132.3|660
1656536700000|2022-06-29 21:05:00|20233.4|20143.4|20280|20190|20280.9|20190.9|20230.1|20140.1|644
1656537000000|2022-06-29 21:10:00|20279.2|20189.2|20326.7|20236.7|20333.5|20243.5|20278.9|20188.9|594
1656537300000|2022-06-29 21:15:00|20326.8|20236.8|20300.4|20210.4|20331.6|20241.6|20280.8|20190.8|671
1656537600000|2022-06-29 21:20:00|20300.5|20210.5|20335.4|20245.4|20386.9|20296.9|20300.5|20210.5|774
1656537900000|2022-06-29 21:25:00|20335.3|20245.3|20340.1|20250.1|20342.4|20252.4|20331.3|20241.3|558
1656538200000|2022-06-29 21:30:00|20339.4|20249.4|20323.6|20233.6|20350.3|20260.3|20318.9|20228.9|465
1656538500000|2022-06-29 21:35:00|20323.7|20233.7|20348.7|20258.7|20364.4|20274.4|20321.6|20231.6|604
1656538800000|2022-06-29 21:40:00|20348.6|20258.6|20362.3|20272.3|20366.4|20276.4|20346.4|20256.4|580
1656539100000|2022-06-29 21:45:00|20362.4|20272.4|20335.2|20245.2|20366.4|20276.4|20331|20241|573
1656539400000|2022-06-29 21:50:00|20335|20245|20327.4|20237.4|20341.6|20251.6|20303|20213|655
1656539700000|2022-06-29 21:55:00|20327.5|20237.5|20324.2|20234.2|20350.5|20260.5|20317.6|20227.6|655
1656540000000|2022-06-29 22:00:00|20324|20234|20314.5|20224.5|20345.1|20255.1|20312.4|20222.4|725
1656540300000|2022-06-29 22:05:00|20314.6|20224.6|20325.3|20235.3|20327.3|20237.3|20303.8|20213.8|617
1656540600000|2022-06-29 22:10:00|20327.1|20237.1|20340.2|20250.2|20354.4|20264.4|20325.6|20235.6|668
1656540900000|2022-06-29 22:15:00|20341|20251|20280.1|20190.1|20361.9|20271.9|20256.2|20166.2|828
1656541200000|2022-06-29 22:20:00|20280.4|20190.4|20273.8|20183.8|20288.6|20198.6|20253.7|20163.7|853
1656541500000|2022-06-29 22:25:00|20271.7|20181.7|20243.8|20153.8|20278.5|20188.5|20243.1|20153.1|929
1656541800000|2022-06-29 22:30:00|20245.4|20155.4|20213.6|20123.6|20247.1|20157.1|20198.9|20108.9|1044
1656542100000|2022-06-29 22:35:00|20213.5|20123.5|20191.5|20101.5|20218.2|20128.2|20189.7|20099.7|855
1656542400000|2022-06-29 22:40:00|20192.2|20102.2|20222.5|20132.5|20236.1|20146.1|20187.8|20097.8|794
1656542700000|2022-06-29 22:45:00|20223.3|20133.3|20216.8|20126.8|20225.9|20135.9|20192.8|20102.8|743
1656543000000|2022-06-29 22:50:00|20215.8|20125.8|20249.3|20159.3|20256.8|20166.8|20213.5|20123.5|742
1656543300000|2022-06-29 22:55:00|20248|20158|20244.8|20154.8|20265.9|20175.9|20232.8|20142.8|809
1656543600000|2022-06-29 23:00:00|20245.9|20155.9|20238.7|20148.7|20250.4|20160.4|20231.3|20141.3|719
1656543900000|2022-06-29 23:05:00|20238.8|20148.8|20150.8|20060.8|20240.8|20150.8|20116.1|20026.1|839
1656544200000|2022-06-29 23:10:00|20150.4|20060.4|20156.5|20066.5|20176.4|20086.4|20140.8|20050.8|673
1656544500000|2022-06-29 23:15:00|20156.4|20066.4|20133.9|20043.9|20175.6|20085.6|20109.3|20019.3|801
1656544800000|2022-06-29 23:20:00|20132.8|20042.8|20143.3|20053.3|20163.4|20073.4|20130.1|20040.1|721
1656545100000|2022-06-29 23:25:00|20143.2|20053.2|20117.5|20027.5|20143.4|20053.4|20110.7|20020.7|705
1656545400000|2022-06-29 23:30:00|20117|20027|20130.4|20040.4|20132.3|20042.3|20109|20019|625
1656545700000|2022-06-29 23:35:00|20130.3|20040.3|20119.7|20029.7|20170.9|20080.9|20114.3|20024.3|710
1656546000000|2022-06-29 23:40:00|20124.6|20034.6|20119.3|20029.3|20154.3|20064.3|20112.4|20022.4|513
1656546300000|2022-06-29 23:45:00|20117.7|20027.7|20136.5|20046.5|20141|20051|20111.7|20021.7|636
1656546600000|2022-06-29 23:50:00|20135.6|20045.6|20129|20039|20143.5|20053.5|20085.3|19995.3|765
1656546900000|2022-06-29 23:55:00|20129.4|20039.4|20149.2|20059.2|20155.4|20065.4|20121|20031|779
1656547200000|2022-06-30 00:00:00|20149.5|20059.5|20174.3|20084.3|20180.5|20090.5|20128|20038|784
1656547500000|2022-06-30 00:05:00|20173.9|20083.9|20137.5|20047.5|20180.2|20090.2|20102.7|20012.7|953
1656547800000|2022-06-30 00:10:00|20137.6|20047.6|20173.7|20083.7|20196.1|20106.1|20137|20047|913
1656548100000|2022-06-30 00:15:00|20173.5|20083.5|20144.9|20054.9|20175.8|20085.8|20078.3|19988.3|888
1656548400000|2022-06-30 00:20:00|20144.6|20054.6|20146.1|20056.1|20170|20080|20119.2|20029.2|871
1656548700000|2022-06-30 00:25:00|20146.2|20056.2|20102|20012|20150.1|20060.1|20093.1|20003.1|778
1656549000000|2022-06-30 00:30:00|20101|20011|20101.8|20011.8|20150|20060|20086|19996|892
1656549300000|2022-06-30 00:35:00|20099.4|20009.4|20078.1|19988.1|20106.8|20016.8|20071.4|19981.4|778
1656549600000|2022-06-30 00:40:00|20077.6|19987.6|20076|19986|20098.6|20008.6|20039.5|19949.5|884
1656549900000|2022-06-30 00:45:00|20075.9|19985.9|20098.3|20008.3|20107.4|20017.4|20070.4|19980.4|791
1656550200000|2022-06-30 00:50:00|20098.5|20008.5|20099.1|20009.1|20105.6|20015.6|20066.2|19976.2|768
1656550500000|2022-06-30 00:55:00|20099.2|20009.2|20066.9|19976.9|20107.7|20017.7|20062.4|19972.4|751
1656550800000|2022-06-30 01:00:00|20067.2|19977.2|20089.7|19999.7|20106.4|20016.4|20050.6|19960.6|822
1656551100000|2022-06-30 01:05:00|20088.7|19998.7|20099.9|20009.9|20118.9|20028.9|20085.5|19995.5|788
1656551400000|2022-06-30 01:10:00|20095.9|20005.9|20104.9|20014.9|20109|20019|20078|19988|811
1656551700000|2022-06-30 01:15:00|20103.4|20013.4|20028.8|19938.8|20109.9|20019.9|20017.1|19927.1|836
1656552000000|2022-06-30 01:20:00|20028.9|19938.9|20008.7|19918.7|20038|19948|19980.4|19890.4|1045
1656552300000|2022-06-30 01:25:00|20009.6|19919.6|20054|19964|20064.9|19974.9|20007.5|19917.5|984
1656552600000|2022-06-30 01:30:00|20053.6|19963.6|20012.5|19922.5|20058.8|19968.8|19992|19902|833
1656552900000|2022-06-30 01:35:00|20012.9|19922.9|20080.5|19990.5|20085.9|19995.9|20012.7|19922.7|905
1656553200000|2022-06-30 01:40:00|20080.2|19990.2|20078.6|19988.6|20089|19999|20058.8|19968.8|892
1656553500000|2022-06-30 01:45:00|20076.5|19986.5|20088.6|19998.6|20104|20014|20070.4|19980.4|895
1656553800000|2022-06-30 01:50:00|20087.8|19997.8|20050.7|19960.7|20106|20016|20049.1|19959.1|774
1656554100000|2022-06-30 01:55:00|20050.4|19960.4|20044.1|19954.1|20071|19981|20041.6|19951.6|749
1656554400000|2022-06-30 02:00:00|20044.2|19954.2|20067.8|19977.8|20076.8|19986.8|20028.9|19938.9|820
1656554700000|2022-06-30 02:05:00|20068.2|19978.2|20082.4|19992.4|20086.9|19996.9|20065.6|19975.6|661
1656555000000|2022-06-30 02:10:00|20082.6|19992.6|20078.2|19988.2|20098.5|20008.5|20067.7|19977.7|714
1656555300000|2022-06-30 02:15:00|20077.6|19987.6|20108.2|20018.2|20111.9|20021.9|20076.2|19986.2|732
1656555600000|2022-06-30 02:20:00|20109.3|20019.3|20095.7|20005.7|20117.7|20027.7|20088.8|19998.8|694
1656555900000|2022-06-30 02:25:00|20094.9|20004.9|20105|20015|20118.2|20028.2|20088.8|19998.8|702
1656556200000|2022-06-30 02:30:00|20105.1|20015.1|20108.7|20018.7|20124.2|20034.2|20099.6|20009.6|705
1656556500000|2022-06-30 02:35:00|20108.8|20018.8|20130.6|20040.6|20142.2|20052.2|20100.1|20010.1|734
1656556800000|2022-06-30 02:40:00|20131.3|20041.3|20120|20030|20150.3|20060.3|20117.2|20027.2|664
1656557100000|2022-06-30 02:45:00|20120.1|20030.1|20108.2|20018.2|20131.9|20041.9|20102.5|20012.5|710
1656557400000|2022-06-30 02:50:00|20108|20018|20101.1|20011.1|20114.5|20024.5|20092.3|20002.3|655
1656557700000|2022-06-30 02:55:00|20102.1|20012.1|20110.3|20020.3|20131.1|20041.1|20098.5|20008.5|629
1656558000000|2022-06-30 03:00:00|20110.9|20020.9|20099.7|20009.7|20128.8|20038.8|20098.5|20008.5|695
1656558300000|2022-06-30 03:05:00|20101.9|20011.9|20086.1|19996.1|20108.4|20018.4|20074.7|19984.7|581
1656558600000|2022-06-30 03:10:00|20085.6|19995.6|20110.2|20020.2|20116.4|20026.4|20084.1|19994.1|465
1656558900000|2022-06-30 03:15:00|20111|20021|20110.6|20020.6|20118.8|20028.8|20094|20004|497
1656559200000|2022-06-30 03:20:00|20110.8|20020.8|20090.7|20000.7|20120.2|20030.2|20074.8|19984.8|572
1656559500000|2022-06-30 03:25:00|20090.5|20000.5|20115.9|20025.9|20118.1|20028.1|20088.4|19998.4|605
1656559800000|2022-06-30 03:30:00|20114.3|20024.3|20091|20001|20118.5|20028.5|20086.8|19996.8|782
1656560100000|2022-06-30 03:35:00|20090.9|20000.9|20077|19987|20100.8|20010.8|20076.6|19986.6|701
1656560400000|2022-06-30 03:40:00|20083.2|19993.2|20105.7|20015.7|20112.6|20022.6|20073|19983|706
1656560700000|2022-06-30 03:45:00|20106.5|20016.5|20078.6|19988.6|20113|20023|20074|19984|673
1656561000000|2022-06-30 03:50:00|20078.7|19988.7|20096.3|20006.3|20100.8|20010.8|20077.6|19987.6|624
1656561300000|2022-06-30 03:55:00|20096.4|20006.4|20103.7|20013.7|20119.6|20029.6|20093|20003|726
1656561600000|2022-06-30 04:00:00|20102.7|20012.7|20083.8|19993.8|20121.3|20031.3|20078.8|19988.8|771
1656561900000|2022-06-30 04:05:00|20083.9|19993.9|20113|20023|20118.7|20028.7|20076.2|19986.2|643
1656562200000|2022-06-30 04:10:00|20112.8|20022.8|20085.4|19995.4|20119.4|20029.4|20081.4|19991.4|714
1656562500000|2022-06-30 04:15:00|20086|19996|20099.2|20009.2|20099.6|20009.6|20073|19983|734
1656562800000|2022-06-30 04:20:00|20099.4|20009.4|20098.2|20008.2|20112.2|20022.2|20085.9|19995.9|677
1656563100000|2022-06-30 04:25:00|20098.4|20008.4|20089.7|19999.7|20101.7|20011.7|20081|19991|633
1656563400000|2022-06-30 04:30:00|20091.5|20001.5|20098.3|20008.3|20108.4|20018.4|20091.1|20001.1|604
1656563700000|2022-06-30 04:35:00|20098.2|20008.2|20100.5|20010.5|20101.6|20011.6|20072.1|19982.1|552
1656564000000|2022-06-30 04:40:00|20100.4|20010.4|20101.3|20011.3|20107.6|20017.6|20089.4|19999.4|602
1656564300000|2022-06-30 04:45:00|20101.8|20011.8|20087.6|19997.6|20117.1|20027.1|20082.5|19992.5|783
1656564600000|2022-06-30 04:50:00|20083.4|19993.4|20066|19976|20107.7|20017.7|20058.3|19968.3|731
1656564900000|2022-06-30 04:55:00|20066.6|19976.6|20071.2|19981.2|20071.5|19981.5|20038.7|19948.7|759
1656565200000|2022-06-30 05:00:00|20070|19980|20070.1|19980.1|20090.2|20000.2|20055.2|19965.2|753
1656565500000|2022-06-30 05:05:00|20070.2|19980.2|20062.7|19972.7|20077.6|19987.6|20047.6|19957.6|616
1656565800000|2022-06-30 05:10:00|20064.3|19974.3|20017.9|19927.9|20066.8|19976.8|20013.5|19923.5|716
1656566100000|2022-06-30 05:15:00|20017.8|19927.8|20033|19943|20038.9|19948.9|20016.5|19926.5|564
1656566400000|2022-06-30 05:20:00|20033.1|19943.1|20019|19929|20047.8|19957.8|19997.2|19907.2|640
1656566700000|2022-06-30 05:25:00|20018.9|19928.9|20056.2|19966.2|20058.5|19968.5|19993.8|19903.8|854
1656567000000|2022-06-30 05:30:00|20056|19966|20062|19972|20087.1|19997.1|20051.6|19961.6|771
1656567300000|2022-06-30 05:35:00|20061.8|19971.8|20045.8|19955.8|20063.5|19973.5|20027.5|19937.5|805
1656567600000|2022-06-30 05:40:00|20048.3|19958.3|20026.3|19936.3|20049.5|19959.5|20023.6|19933.6|512
1656567900000|2022-06-30 05:45:00|20026.2|19936.2|20043.8|19953.8|20062.1|19972.1|20024.7|19934.7|602
1656568200000|2022-06-30 05:50:00|20043.6|19953.6|20027.7|19937.7|20045.1|19955.1|20020.8|19930.8|526
1656568500000|2022-06-30 05:55:00|20027.3|19937.3|20033.7|19943.7|20043.2|19953.2|20011.3|19921.3|801
1656568800000|2022-06-30 06:00:00|20033.8|19943.8|20011|19921|20050.4|19960.4|20008.3|19918.3|724
1656569100000|2022-06-30 06:05:00|20011.5|19921.5|20001.8|19911.8|20023.4|19933.4|19999.8|19909.8|627
1656569400000|2022-06-30 06:10:00|20002.1|19912.1|20015.5|19925.5|20020.3|19930.3|19991.7|19901.7|729
1656569700000|2022-06-30 06:15:00|20015.6|19925.6|19986.1|19896.1|20021.1|19931.1|19973|19883|810
1656570000000|2022-06-30 06:20:00|19986.3|19896.3|19967.5|19877.5|20000.1|19910.1|19945.1|19855.1|925
1656570300000|2022-06-30 06:25:00|19968.9|19878.9|19829.2|19739.2|19970.2|19880.2|19826.7|19736.7|944
1656570600000|2022-06-30 06:30:00|19828.3|19738.3|19572.2|19482.2|19828.3|19738.3|19449.5|19359.5|1157
1656570900000|2022-06-30 06:35:00|19563.6|19473.6|19543.6|19453.6|19605.4|19515.4|19511.4|19421.4|1095
1656571200000|2022-06-30 06:40:00|19544|19454|19535.1|19445.1|19573.4|19483.4|19511.8|19421.8|1032
1656571500000|2022-06-30 06:45:00|19535.4|19445.4|19509.5|19419.5|19551.2|19461.2|19502.1|19412.1|1004
1656571800000|2022-06-30 06:50:00|19509.4|19419.4|19473.4|19383.4|19521.5|19431.5|19458.7|19368.7|1016
1656572100000|2022-06-30 06:55:00|19473.8|19383.8|19443.6|19353.6|19514.7|19424.7|19385.6|19295.6|1038
1656572400000|2022-06-30 07:00:00|19443.9|19353.9|19428.7|19338.7|19475|19385|19420.2|19330.2|1079
1656572700000|2022-06-30 07:05:00|19428.5|19338.5|19441.9|19351.9|19466.3|19376.3|19403.2|19313.2|980
1656573000000|2022-06-30 07:10:00|19442|19352|19409.7|19319.7|19446|19356|19382.8|19292.8|1011
1656573300000|2022-06-30 07:15:00|19410|19320|19412.8|19322.8|19427.5|19337.5|19349.2|19259.2|1014
1656573600000|2022-06-30 07:20:00|19411.9|19321.9|19452.5|19362.5|19484.5|19394.5|19396.6|19306.6|1014
1656573900000|2022-06-30 07:25:00|19450.7|19360.7|19460|19370|19493.2|19403.2|19448.2|19358.2|952
1656574200000|2022-06-30 07:30:00|19459.7|19369.7|19455.2|19365.2|19465.2|19375.2|19427|19337|885
1656574500000|2022-06-30 07:35:00|19454.9|19364.9|19444.7|19354.7|19461.8|19371.8|19429.4|19339.4|776
1656574800000|2022-06-30 07:40:00|19444.2|19354.2|19444.7|19354.7|19458.1|19368.1|19417.8|19327.8|876
1656575100000|2022-06-30 07:45:00|19444.6|19354.6|19418.6|19328.6|19455|19365|19415.7|19325.7|895
1656575400000|2022-06-30 07:50:00|19417.7|19327.7|19431|19341|19439.3|19349.3|19408.4|19318.4|749
1656575700000|2022-06-30 07:55:00|19429.6|19339.6|19466.5|19376.5|19473|19383|19416.9|19326.9|815
1656576000000|2022-06-30 08:00:00|19465.6|19375.6|19427.6|19337.6|19470.7|19380.7|19409|19319|874
1656576300000|2022-06-30 08:05:00|19434|19344|19382.9|19292.9|19436.5|19346.5|19382.9|19292.9|760
1656576600000|2022-06-30 08:10:00|19380.8|19290.8|19409|19319|19421.2|19331.2|19375.5|19285.5|794
1656576900000|2022-06-30 08:15:00|19409.2|19319.2|19386.5|19296.5|19416.3|19326.3|19374.4|19284.4|875
1656577200000|2022-06-30 08:20:00|19388|19298|19291.6|19201.6|19394.4|19304.4|19289.3|19199.3|752
1656577500000|2022-06-30 08:25:00|19297|19207|19348|19258|19367.9|19277.9|19279.1|19189.1|1027
1656577800000|2022-06-30 08:30:00|19346.4|19256.4|19333.9|19243.9|19368.2|19278.2|19315.2|19225.2|932
1656578100000|2022-06-30 08:35:00|19334.6|19244.6|19321.1|19231.1|19340.6|19250.6|19305.9|19215.9|886
1656578400000|2022-06-30 08:40:00|19321.5|19231.5|19335.8|19245.8|19347.5|19257.5|19308.9|19218.9|824
1656578700000|2022-06-30 08:45:00|19338|19248|19319.6|19229.6|19338|19248|19306.3|19216.3|825
1656579000000|2022-06-30 08:50:00|19320.3|19230.3|19304.8|19214.8|19323.1|19233.1|19262.4|19172.4|845
1656579300000|2022-06-30 08:55:00|19304.7|19214.7|19267|19177|19305.6|19215.6|19185.8|19095.8|926
1656579600000|2022-06-30 09:00:00|19267.6|19177.6|19225.5|19135.5|19284.1|19194.1|19204.2|19114.2|1019
1656579900000|2022-06-30 09:05:00|19227.6|19137.6|19084|18994|19229.7|19139.7|19059.8|18969.8|1043
1656580200000|2022-06-30 09:10:00|19081.5|18991.5|19117.2|19027.2|19127.1|19037.1|19039.9|18949.9|1103
1656580500000|2022-06-30 09:15:00|19117|19027|19085.7|18995.7|19154|19064|19047.2|18957.2|1074
1656580800000|2022-06-30 09:20:00|19083.6|18993.6|19068.8|18978.8|19094.8|19004.8|19042.7|18952.7|1013
1656581100000|2022-06-30 09:25:00|19062.1|18972.1|18995.3|18905.3|19069.8|18979.8|18987.9|18897.9|1102
1656581400000|2022-06-30 09:30:00|18996.1|18906.1|19074.9|18984.9|19086.3|18996.3|18968.6|18878.6|1024
1656581700000|2022-06-30 09:35:00|19069.6|18979.6|19041.1|18951.1|19089.1|18999.1|19024.6|18934.6|1012
1656582000000|2022-06-30 09:40:00|19041.7|18951.7|19043.6|18953.6|19071.7|18981.7|19027.7|18937.7|926
1656582300000|2022-06-30 09:45:00|19043.7|18953.7|19100|19010|19155.1|19065.1|19036.3|18946.3|980
1656582600000|2022-06-30 09:50:00|19101|19011|19210|19120|19210|19120|19086.7|18996.7|931
1656582900000|2022-06-30 09:55:00|19209.2|19119.2|19183.8|19093.8|19221.4|19131.4|19174.1|19084.1|1032
1656583200000|2022-06-30 10:00:00|19183|19093|19145.9|19055.9|19190.7|19100.7|19140.7|19050.7|929
1656583500000|2022-06-30 10:05:00|19146.7|19056.7|19171.5|19081.5|19183.9|19093.9|19141|19051|884
1656583800000|2022-06-30 10:10:00|19178.1|19088.1|19188.8|19098.8|19202.6|19112.6|19168|19078|898
1656584100000|2022-06-30 10:15:00|19190.8|19100.8|19189.3|19099.3|19204.8|19114.8|19155.1|19065.1|895
1656584400000|2022-06-30 10:20:00|19191.2|19101.2|19160.1|19070.1|19191.2|19101.2|19154.1|19064.1|857
1656584700000|2022-06-30 10:25:00|19160.9|19070.9|19122.7|19032.7|19160.9|19070.9|19113.7|19023.7|882
1656585000000|2022-06-30 10:30:00|19123.9|19033.9|19107.8|19017.8|19135.9|19045.9|19100.7|19010.7|820
1656585300000|2022-06-30 10:35:00|19110.3|19020.3|19111|19021|19122.6|19032.6|19104.2|19014.2|736
1656585600000|2022-06-30 10:40:00|19111.1|19021.1|19118.3|19028.3|19120.1|19030.1|19090.4|19000.4|727
1656585900000|2022-06-30 10:45:00|19117.9|19027.9|19053|18963|19120.1|19030.1|19037.9|18947.9|936
1656586200000|2022-06-30 10:50:00|19052.7|18962.7|19037.8|18947.8|19069.2|18979.2|19018.1|18928.1|943
1656586500000|2022-06-30 10:55:00|19038.1|18948.1|19136.4|19046.4|19146.9|19056.9|19037.7|18947.7|1015
1656586800000|2022-06-30 11:00:00|19139.2|19049.2|19095.6|19005.6|19139.2|19049.2|19086|18996|842
1656587100000|2022-06-30 11:05:00|19095.3|19005.3|19095.7|19005.7|19110.5|19020.5|19062.3|18972.3|867
1656587400000|2022-06-30 11:10:00|19096.9|19006.9|19110.1|19020.1|19137.8|19047.8|19091.6|19001.6|867
1656587700000|2022-06-30 11:15:00|19110.5|19020.5|19082.9|18992.9|19116.1|19026.1|19068.5|18978.5|839
1656588000000|2022-06-30 11:20:00|19082.8|18992.8|19098.9|19008.9|19109.8|19019.8|19072.2|18982.2|908
1656588300000|2022-06-30 11:25:00|19098.5|19008.5|19121.4|19031.4|19131.1|19041.1|19085.7|18995.7|949
1656588600000|2022-06-30 11:30:00|19120.7|19030.7|19168.8|19078.8|19172.9|19082.9|19113.8|19023.8|1000
1656588900000|2022-06-30 11:35:00|19167.6|19077.6|19092.6|19002.6|19208.6|19118.6|19092|19002|917
1656589200000|2022-06-30 11:40:00|19092.8|19002.8|19071.5|18981.5|19110.2|19020.2|19068.6|18978.6|851
1656589500000|2022-06-30 11:45:00|19071|18981|19058.1|18968.1|19079.3|18989.3|19046.2|18956.2|935
1656589800000|2022-06-30 11:50:00|19061.1|18971.1|19057.2|18967.2|19067.4|18977.4|19047.6|18957.6|892
1656590100000|2022-06-30 11:55:00|19056.4|18966.4|19129.5|19039.5|19146|19056|19052.6|18962.6|902
1656590400000|2022-06-30 12:00:00|19129.7|19039.7|19126.1|19036.1|19155.2|19065.2|19107.5|19017.5|873
1656590700000|2022-06-30 12:05:00|19126.5|19036.5|19097.4|19007.4|19135.5|19045.5|19091.6|19001.6|811
1656591000000|2022-06-30 12:10:00|19097.6|19007.6|19113.4|19023.4|19133.2|19043.2|19096.5|19006.5|705
1656591300000|2022-06-30 12:15:00|19112.9|19022.9|19132.2|19042.2|19142.6|19052.6|19092|19002|811
1656591600000|2022-06-30 12:20:00|19133.2|19043.2|19156.6|19066.6|19163.5|19073.5|19128.1|19038.1|865
1656591900000|2022-06-30 12:25:00|19157.4|19067.4|19172.2|19082.2|19182|19092|19143.1|19053.1|905
1656592200000|2022-06-30 12:30:00|19172.5|19082.5|19275.1|19185.1|19316.6|19226.6|19170|19080|1118
1656592500000|2022-06-30 12:35:00|19274.1|19184.1|19222.1|19132.1|19282.5|19192.5|19204.5|19114.5|1019
1656592800000|2022-06-30 12:40:00|19221.1|19131.1|19288.9|19198.9|19293.5|19203.5|19216.7|19126.7|980
1656593100000|2022-06-30 12:45:00|19289|19199|19288.7|19198.7|19351.4|19261.4|19269.4|19179.4|1050
1656593400000|2022-06-30 12:50:00|19287.9|19197.9|19252.7|19162.7|19293.2|19203.2|19242.3|19152.3|958
1656593700000|2022-06-30 12:55:00|19245.5|19155.5|19236.8|19146.8|19256.4|19166.4|19201|19111|942
1656594000000|2022-06-30 13:00:00|19236.1|19146.1|19287.5|19197.5|19287.5|19197.5|19232.2|19142.2|922
1656594300000|2022-06-30 13:05:00|19288.4|19198.4|19252|19162|19294.9|19204.9|19231.5|19141.5|937
1656594600000|2022-06-30 13:10:00|19252.2|19162.2|19219.7|19129.7|19256.3|19166.3|19195.5|19105.5|896
1656594900000|2022-06-30 13:15:00|19219.6|19129.6|19244.6|19154.6|19252.6|19162.6|19195.5|19105.5|944
1656595200000|2022-06-30 13:20:00|19244.5|19154.5|19221.6|19131.6|19269.1|19179.1|19209.9|19119.9|807
1656595500000|2022-06-30 13:25:00|19221.7|19131.7|19249|19159|19260.4|19170.4|19214.1|19124.1|948
1656595800000|2022-06-30 13:30:00|19249.6|19159.6|19162.3|19072.3|19279.3|19189.3|19115.9|19025.9|1140
1656596100000|2022-06-30 13:35:00|19162|19072|19089.3|18999.3|19169.4|19079.4|19081.5|18991.5|1073
1656596400000|2022-06-30 13:40:00|19087.2|18997.2|18827.3|18737.3|19111.8|19021.8|18810|18720|1124
1656596700000|2022-06-30 13:45:00|18829|18739|18953.1|18863.1|18979.6|18889.6|18826.3|18736.3|1116
1656597000000|2022-06-30 13:50:00|18953|18863|18931.5|18841.5|18964.7|18874.7|18899.3|18809.3|1119
1656597300000|2022-06-30 13:55:00|18931.6|18841.6|18894.5|18804.5|18937|18847|18887.2|18797.2|927
1656597600000|2022-06-30 14:00:00|18894.4|18804.4|18949.6|18859.6|18983.8|18867.7|18888.2|18771.5|1019
1656597900000|2022-06-30 14:05:00|18950.1|18860.1|18910.8|18820.8|18986.4|18865.1|18905.7|18796.2|590
1656598200000|2022-06-30 14:10:00|18910.5|18820.5|19028.1|18888.1|19043|18922|18908.1|18791.9|1046
1656598500000|2022-06-30 14:15:00|18993.5|18903.5|18988.1|18898.1|19011.1|18921.1|18964.9|18874.9|587
1656598800000|2022-06-30 14:20:00|18987.9|18897.9|18977.1|18887.1|18987.9|18897.9|18944.5|18854.5|972
1656599100000|2022-06-30 14:25:00|18977.3|18887.3|18971.2|18881.2|19001.2|18911.2|18957.9|18867.9|944
1656599400000|2022-06-30 14:30:00|18970.1|18880.1|19068.7|18978.7|19113.7|19023.7|18959|18869|981
1656599700000|2022-06-30 14:35:00|19071.8|18981.8|19057.2|18967.2|19085.1|18995.1|19039.3|18949.3|976
1656600000000|2022-06-30 14:40:00|19057|18967|19045|18955|19062.2|18972.2|19035.9|18945.9|872
1656600300000|2022-06-30 14:45:00|19044.9|18954.9|19070.9|18980.9|19086.7|18996.7|19041.9|18951.9|866
1656600600000|2022-06-30 14:50:00|19069.9|18979.9|19127.2|19037.2|19176.3|19086.3|19066|18976|912
1656600900000|2022-06-30 14:55:00|19126.9|19036.9|19150.6|19060.6|19173.5|19083.5|19125.7|19035.7|943
1656601200000|2022-06-30 15:00:00|19151.3|19061.3|19145.7|19055.7|19191.7|19101.7|19134.8|19044.8|965
1656601500000|2022-06-30 15:05:00|19145.8|19055.8|19188.9|19098.9|19205.1|19115.1|19145.1|19055.1|832
1656601800000|2022-06-30 15:10:00|19186.9|19096.9|19188.2|19098.2|19195.8|19105.8|19158.3|19068.3|831
1656602100000|2022-06-30 15:15:00|19188|19098|19155.4|19065.4|19227.5|19137.5|19155.4|19065.4|967
1656602400000|2022-06-30 15:20:00|19155.7|19065.7|19229.2|19139.2|19243.1|19153.1|19154.9|19064.9|895
1656602700000|2022-06-30 15:25:00|19228.6|19138.6|19230.2|19140.2|19283.9|19193.9|19215.5|19125.5|1021
1656603000000|2022-06-30 15:30:00|19230.3|19140.3|19203.2|19113.2|19253.3|19163.3|19188.3|19098.3|979
1656603300000|2022-06-30 15:35:00|19203.7|19113.7|19218.2|19128.2|19222.6|19132.6|19194.1|19104.1|860
1656603600000|2022-06-30 15:40:00|19218.1|19128.1|19218.8|19128.8|19236.1|19146.1|19193.1|19103.1|902
1656603900000|2022-06-30 15:45:00|19218.9|19128.9|19220.1|19130.1|19273.1|19183.1|19204.8|19114.8|931
1656604200000|2022-06-30 15:50:00|19220.2|19130.2|19156.3|19066.3|19220.9|19130.9|19147.2|19057.2|917
1656604500000|2022-06-30 15:55:00|19158|19068|19170.8|19080.8|19177|19087|19124.8|19034.8|875
1656604800000|2022-06-30 16:00:00|19171.8|19081.8|19185.9|19095.9|19191.2|19101.2|19145.4|19055.4|981
1656605100000|2022-06-30 16:05:00|19185.8|19095.8|19130.2|19040.2|19186.9|19096.9|19108.6|19018.6|915
1656605400000|2022-06-30 16:10:00|19129.6|19039.6|19143.4|19053.4|19143.4|19053.4|19103.8|19013.8|941
1656605700000|2022-06-30 16:15:00|19140.9|19050.9|19137.2|19047.2|19154.4|19064.4|19121.2|19031.2|854
1656606000000|2022-06-30 16:20:00|19138.8|19048.8|19208.1|19118.1|19212.4|19122.4|19138.3|19048.3|966
1656606300000|2022-06-30 16:25:00|19207.5|19117.5|19219.4|19129.4|19258.3|19168.3|19204.6|19114.6|973
1656606600000|2022-06-30 16:30:00|19218.8|19128.8|19243|19153|19310.3|19220.3|19217.4|19127.4|1010
1656606900000|2022-06-30 16:35:00|19243.8|19153.8|19181.7|19091.7|19253.7|19163.7|19180.6|19090.6|912
1656607200000|2022-06-30 16:40:00|19182.3|19092.3|19191.6|19101.6|19209.7|19119.7|19170.8|19080.8|885
1656607500000|2022-06-30 16:45:00|19189.7|19099.7|19180.5|19090.5|19222|19132|19176.2|19086.2|855
1656607800000|2022-06-30 16:50:00|19180.9|19090.9|19169.5|19079.5|19184.2|19094.2|19149.3|19059.3|808
1656608100000|2022-06-30 16:55:00|19169.6|19079.6|19169.4|19079.4|19179.8|19089.8|19158|19068|759
1656608400000|2022-06-30 17:00:00|19168.9|19078.9|19165.1|19075.1|19184.1|19094.1|19147|19057|760
1656608700000|2022-06-30 17:05:00|19165.2|19075.2|19127.6|19037.6|19170.7|19080.7|19122.7|19032.7|877
1656609000000|2022-06-30 17:10:00|19127.5|19037.5|19120.7|19030.7|19138.5|19048.5|19104.3|19014.3|936
1656609300000|2022-06-30 17:15:00|19120.2|19030.2|19126.3|19036.3|19142|19052|19114.9|19024.9|858
1656609600000|2022-06-30 17:20:00|19126.5|19036.5|19119.1|19029.1|19159.5|19069.5|19105.3|19015.3|802
1656609900000|2022-06-30 17:25:00|19120.5|19030.5|19130.5|19040.5|19138.7|19048.7|19118.5|19028.5|730
1656610200000|2022-06-30 17:30:00|19130.6|19040.6|19179.3|19089.3|19194|19104|19130.6|19040.6|820
1656610500000|2022-06-30 17:35:00|19176.9|19086.9|19224.7|19134.7|19233.9|19143.9|19176.9|19086.9|771
1656610800000|2022-06-30 17:40:00|19224.6|19134.6|19161.6|19071.6|19249.2|19159.2|19154.7|19064.7|826
1656611100000|2022-06-30 17:45:00|19162.3|19072.3|19184.3|19094.3|19201.6|19111.6|19156.7|19066.7|789
1656611400000|2022-06-30 17:50:00|19184.2|19094.2|19180.6|19090.6|19196.4|19106.4|19170.4|19080.4|719
1656611700000|2022-06-30 17:55:00|19180.8|19090.8|19136.9|19046.9|19182.2|19092.2|19129.5|19039.5|673
1656612000000|2022-06-30 18:00:00|19135.1|19045.1|19147.5|19057.5|19154.9|19064.9|19128|19038|648
1656612300000|2022-06-30 18:05:00|19147.7|19057.7|19129.4|19039.4|19165.3|19075.3|19127.5|19037.5|584
1656612600000|2022-06-30 18:10:00|19128.7|19038.7|19108.1|19018.1|19147.7|19057.7|19107.3|19017.3|736
1656612900000|2022-06-30 18:15:00|19107.5|19017.5|19110.4|19020.4|19132.8|19042.8|19104.2|19014.2|733
1656613200000|2022-06-30 18:20:00|19110.7|19020.7|19084.7|18994.7|19126.9|19036.9|19080|18990|692
1656613500000|2022-06-30 18:25:00|19084.6|18994.6|19082.6|18992.6|19104.6|19014.6|19062|18972|596
1656613800000|2022-06-30 18:30:00|19083.2|18993.2|19065.4|18975.4|19105|19015|19021.3|18931.3|846
1656614100000|2022-06-30 18:35:00|19064.7|18974.7|19087.3|18997.3|19108.3|19018.3|19052.5|18962.5|835
1656614400000|2022-06-30 18:40:00|19087.4|18997.4|19014.8|18924.8|19088.4|18998.4|18995.6|18905.6|905
1656614700000|2022-06-30 18:45:00|19014.9|18924.9|19034.3|18944.3|19056.3|18966.3|19006.9|18916.9|910
1656615000000|2022-06-30 18:50:00|19033.1|18943.1|19012.7|18922.7|19044.1|18954.1|18994.5|18904.5|852
1656615300000|2022-06-30 18:55:00|19012.2|18922.2|19004.3|18914.3|19026.5|18936.5|18997|18907|777
1656615600000|2022-06-30 19:00:00|19005.3|18915.3|19004.2|18914.2|19022.6|18932.6|18989.3|18899.3|941
1656615900000|2022-06-30 19:05:00|19002.9|18912.9|18968.4|18878.4|19007.5|18917.5|18967.8|18877.8|851
1656616200000|2022-06-30 19:10:00|18968.3|18878.3|18981.5|18891.5|18998.9|18908.9|18961.2|18871.2|810
1656616500000|2022-06-30 19:15:00|18980.8|18890.8|18953.6|18863.6|18989.1|18899.1|18924.3|18834.3|673
1656616800000|2022-06-30 19:20:00|18950.9|18860.9|19029.9|18939.9|19055.8|18965.8|18950.4|18860.4|977
1656617100000|2022-06-30 19:25:00|19030.1|18940.1|19008.8|18918.8|19042|18952|18986.1|18896.1|899
1656617400000|2022-06-30 19:30:00|19009.3|18919.3|19020.2|18930.2|19047.7|18957.7|18999.3|18909.3|895
1656617700000|2022-06-30 19:35:00|19021.6|18931.6|19014.6|18924.6|19067.7|18977.7|19013.3|18923.3|891
1656618000000|2022-06-30 19:40:00|19014.7|18924.7|18926.8|18836.8|19029|18939|18915.1|18825.1|922
1656618300000|2022-06-30 19:45:00|18927.3|18837.3|18967.9|18877.9|19000.9|18910.9|18918.5|18828.5|976
1656618600000|2022-06-30 19:50:00|18967.8|18877.8|18912.5|18822.5|18972.5|18882.5|18884.7|18794.7|686
1656618900000|2022-06-30 19:55:00|18905.3|18815.3|18948.7|18858.7|18965.2|18875.2|18905.3|18815.3|868
1656619200000|2022-06-30 20:00:00|18949.2|18859.2|18955.9|18865.9|18993.1|18903.1|18913.5|18823.5|864
1656619500000|2022-06-30 20:05:00|18956.2|18866.2|18978.6|18888.6|18999.8|18909.8|18918.3|18828.3|987
1656619800000|2022-06-30 20:10:00|18978.7|18888.7|19034.9|18944.9|19040.4|18950.4|18974.5|18884.5|956
1656620100000|2022-06-30 20:15:00|19034.2|18944.2|19031.4|18941.4|19092.1|19002.1|19007.4|18917.4|973
1656620400000|2022-06-30 20:20:00|19032.3|18942.3|19073.1|18983.1|19078.2|18988.2|19030.4|18940.4|861
1656620700000|2022-06-30 20:25:00|19073.6|18983.6|19055.1|18965.1|19082.1|18992.1|19049|18959|818
1656621000000|2022-06-30 20:30:00|19054.4|18964.4|19058|18968|19066.3|18976.3|19044.5|18954.5|650
1656621300000|2022-06-30 20:35:00|19057.9|18967.9|18942.2|18852.2|19060.3|18970.3|18927.5|18837.5|873
1656621600000|2022-06-30 20:40:00|18942.5|18852.5|18870.8|18780.8|18945.8|18855.8|18849|18759|947
1656621900000|2022-06-30 20:45:00|18870.4|18780.4|18700.1|18610.1|18894.4|18804.4|18676.3|18586.3|972
1656622200000|2022-06-30 20:50:00|18705.1|18615.1|18723.4|18633.4|18765|18675|18680.8|18590.8|1075
1656622500000|2022-06-30 20:55:00|18736.7|18646.7|18783.9|18693.9|18795.5|18705.5|18725.7|18635.7|939
1656622800000|2022-06-30 21:00:00|18783.7|18693.7|18837.3|18747.3|18840.4|18750.4|18751.7|18661.7|950
1656623100000|2022-06-30 21:05:00|18837.6|18747.6|18846.6|18756.6|18907.9|18817.9|18826.8|18736.8|977
1656623400000|2022-06-30 21:10:00|18846.1|18756.1|18921.3|18831.3|18955.4|18865.4|18841|18751|920
1656623700000|2022-06-30 21:15:00|18921.1|18831.1|18918.3|18828.3|18971.2|18881.2|18914.5|18824.5|827
1656624000000|2022-06-30 21:20:00|18918.4|18828.4|18921.6|18831.6|18942.1|18852.1|18901.1|18811.1|622
1656624300000|2022-06-30 21:25:00|18920|18830|18889.1|18799.1|18933|18843|18888|18798|643
1656624600000|2022-06-30 21:30:00|18889|18799|18944.5|18854.5|18995.3|18905.3|18886|18796|799
1656624900000|2022-06-30 21:35:00|18944.4|18854.4|18966|18876|18986.3|18896.3|18940.6|18850.6|636
1656625200000|2022-06-30 21:40:00|18966.1|18876.1|18900.2|18810.2|18966.4|18876.4|18879.8|18789.8|641
1656625500000|2022-06-30 21:45:00|18899.7|18809.7|18911|18821|18943.1|18853.1|18886.1|18796.1|786
1656625800000|2022-06-30 21:50:00|18910.6|18820.6|18903.1|18813.1|18919|18829|18894.6|18804.6|757
1656626100000|2022-06-30 21:55:00|18905.5|18815.5|18846.8|18756.8|18908.2|18818.2|18835.2|18745.2|815
1656626400000|2022-06-30 22:00:00|18847.1|18757.1|18860.2|18770.2|18877|18787|18836.9|18746.9|927
1656626700000|2022-06-30 22:05:00|18856.2|18766.2|18788.7|18698.7|18860.6|18770.6|18772.7|18682.7|943
1656627000000|2022-06-30 22:10:00|18788.9|18698.9|18809.1|18719.1|18828.7|18738.7|18775|18685|972
1656627300000|2022-06-30 22:15:00|18815|18725|18847.6|18757.6|18875.1|18785.1|18793.5|18703.5|968
1656627600000|2022-06-30 22:20:00|18839.7|18749.7|18897.7|18807.7|18916.2|18826.2|18829.3|18739.3|945
1656627900000|2022-06-30 22:25:00|18897|18807|18878.8|18788.8|18928.3|18838.3|18878.3|18788.3|888
1656628200000|2022-06-30 22:30:00|18878.6|18788.6|18938.4|18848.4|18941.5|18851.5|18877.5|18787.5|878
1656628500000|2022-06-30 22:35:00|18938.3|18848.3|18949.2|18859.2|18950.4|18860.4|18916.9|18826.9|770
1656628800000|2022-06-30 22:40:00|18948.2|18858.2|18932|18842|18963.2|18873.2|18929.6|18839.6|802
1656629100000|2022-06-30 22:45:00|18935|18845|18955.8|18865.8|18978.2|18888.2|18927.4|18837.4|797
1656629400000|2022-06-30 22:50:00|18955.1|18865.1|18942.3|18852.3|18983.1|18893.1|18935.9|18845.9|786
1656629700000|2022-06-30 22:55:00|18942.4|18852.4|18919.4|18829.4|18945.6|18855.6|18909|18819|644
1656630000000|2022-06-30 23:00:00|18916.7|18826.7|18975.2|18885.2|18975.6|18885.6|18907.2|18817.2|790
1656630300000|2022-06-30 23:05:00|18974.8|18884.8|19008.9|18918.9|19015.7|18925.7|18951.6|18861.6|848
1656630600000|2022-06-30 23:10:00|19008.8|18918.8|19011|18921|19026.7|18936.7|18979.3|18889.3|812
1656630900000|2022-06-30 23:15:00|19011.1|18921.1|19022.4|18932.4|19041.7|18951.7|18971.8|18881.8|903
1656631200000|2022-06-30 23:20:00|19022.7|18932.7|19023.5|18933.5|19054.4|18964.4|18998.7|18908.7|906
1656631500000|2022-06-30 23:25:00|19024.5|18934.5|19040.6|18950.6|19044.1|18954.1|18985.5|18895.5|904
1656631800000|2022-06-30 23:30:00|19040.1|18950.1|19143.4|19053.4|19162.6|19072.6|19038.2|18948.2|975
1656632100000|2022-06-30 23:35:00|19144.2|19054.2|19098|19008|19144.2|19054.2|19085.2|18995.2|835
1656632400000|2022-06-30 23:40:00|19096.7|19006.7|19096.4|19006.4|19111.5|19021.5|19079.4|18989.4|851
1656632700000|2022-06-30 23:45:00|19093.6|19003.6|19483.7|19393.7|19484|19394|19089.3|18999.3|1136
1656633000000|2022-06-30 23:50:00|19482.7|19392.7|19906.2|19816.2|19919.8|19829.8|19482.7|19392.7|1178
1656633300000|2022-06-30 23:55:00|19901.5|19811.5|19991.3|19901.3|20020.6|19930.6|19814|19724|1143
1656633600000|2022-07-01 00:00:00|19991.5|19901.5|19756.6|19666.6|20009.8|19919.8|19726.4|19636.4|1136
1656633900000|2022-07-01 00:05:00|19755.6|19665.6|19800|19710|19850.1|19760.1|19699.4|19609.4|1129
1656634200000|2022-07-01 00:10:00|19802|19712|19751.6|19661.6|19832.9|19742.9|19737.4|19647.4|1076
1656634500000|2022-07-01 00:15:00|19752.1|19662.1|19822|19732|19841.7|19751.7|19734.6|19644.6|1076
1656634800000|2022-07-01 00:20:00|19821.6|19731.6|19780.1|19690.1|19836.7|19746.7|19780.1|19690.1|995
1656635100000|2022-07-01 00:25:00|19780|19690|20512.2|20422.2|20688.5|20598.5|19777.8|19687.8|1154
1656635400000|2022-07-01 00:30:00|20510.8|20420.8|20618.6|20528.6|20916.1|20826.1|20478.6|20388.6|1174
1656635700000|2022-07-01 00:35:00|20616.1|20526.1|20400.8|20310.8|20620.9|20530.9|20399.5|20309.5|1168
1656636000000|2022-07-01 00:40:00|20400|20310|20431.3|20341.3|20512.9|20422.9|20396.8|20306.8|1164
1656636300000|2022-07-01 00:45:00|20432.4|20342.4|20451.1|20361.1|20525.5|20435.5|20417.3|20327.3|1141
1656636600000|2022-07-01 00:50:00|20451.3|20361.3|20406.1|20316.1|20456.2|20366.2|20371.2|20281.2|1109
1656636900000|2022-07-01 00:55:00|20405.6|20315.6|20314.1|20224.1|20430.5|20340.5|20284.9|20194.9|1093
1656637200000|2022-07-01 01:00:00|20315.7|20225.7|20374.8|20284.8|20411.8|20321.8|20281.7|20191.7|1101
1656637500000|2022-07-01 01:05:00|20374.6|20284.6|20377.1|20287.1|20462.7|20372.7|20366.3|20276.3|1099
1656637800000|2022-07-01 01:10:00|20377.7|20287.7|20318.3|20228.3|20377.7|20287.7|20299.7|20209.7|1076
1656638100000|2022-07-01 01:15:00|20318.4|20228.4|20363.2|20273.2|20387.9|20297.9|20286.9|20196.9|966
1656638400000|2022-07-01 01:20:00|20364.6|20274.6|20344.4|20254.4|20410.7|20320.7|20344.4|20254.4|958
1656638700000|2022-07-01 01:25:00|20343.4|20253.4|20412|20322|20413.3|20323.3|20337.1|20247.1|954
1656639000000|2022-07-01 01:30:00|20413|20323|20328.6|20238.6|20414.3|20324.3|20308.5|20218.5|939
1656639300000|2022-07-01 01:35:00|20328.5|20238.5|20429.2|20339.2|20446|20356|20321.2|20231.2|865
1656639600000|2022-07-01 01:40:00|20429.4|20339.4|20451.9|20361.9|20503.9|20413.9|20416.7|20326.7|1037
1656639900000|2022-07-01 01:45:00|20451.5|20361.5|20432.2|20342.2|20461.2|20371.2|20401.8|20311.8|885
1656640200000|2022-07-01 01:50:00|20431.9|20341.9|20447.2|20357.2|20473|20383|20423|20333|884
1656640500000|2022-07-01 01:55:00|20447.8|20357.8|20439.7|20349.7|20462.8|20372.8|20404.9|20314.9|938
1656640800000|2022-07-01 02:00:00|20437.5|20347.5|20393.1|20303.1|20457.9|20367.9|20391|20301|917
1656641100000|2022-07-01 02:05:00|20393.8|20303.8|20451.9|20361.9|20468.5|20378.5|20375.8|20285.8|920
1656641400000|2022-07-01 02:10:00|20452.6|20362.6|20516|20426|20563.1|20473.1|20433.1|20343.1|997
1656641700000|2022-07-01 02:15:00|20515.3|20425.3|20478.7|20388.7|20523.8|20433.8|20477.4|20387.4|924
1656642000000|2022-07-01 02:20:00|20479.1|20389.1|20450|20360|20479.1|20389.1|20429.8|20339.8|936
1656642300000|2022-07-01 02:25:00|20452.7|20362.7|20415.8|20325.8|20486.1|20396.1|20405.2|20315.2|967
1656642600000|2022-07-01 02:30:00|20415.7|20325.7|20364|20274|20422.2|20332.2|20352.7|20262.7|878
1656642900000|2022-07-01 02:35:00|20363|20273|20355.1|20265.1|20376.8|20286.8|20343.5|20253.5|875
1656643200000|2022-07-01 02:40:00|20354.8|20264.8|20358.1|20268.1|20372.5|20282.5|20332.6|20242.6|825
1656643500000|2022-07-01 02:45:00|20358.2|20268.2|20311.8|20221.8|20362.3|20272.3|20304|20214|880
1656643800000|2022-07-01 02:50:00|20309.5|20219.5|20368|20278|20380.5|20290.5|20294.5|20204.5|960
1656644100000|2022-07-01 02:55:00|20366.9|20276.9|20321.7|20231.7|20371.8|20281.8|20309.1|20219.1|887
1656644400000|2022-07-01 03:00:00|20321.4|20231.4|20279.1|20189.1|20335.5|20245.5|20262|20172|895
1656644700000|2022-07-01 03:05:00|20278.6|20188.6|20236.8|20146.8|20288.6|20198.6|20178.1|20088.1|966
1656645000000|2022-07-01 03:10:00|20234.5|20144.5|20218.2|20128.2|20257.5|20167.5|20161.3|20071.3|1021
1656645300000|2022-07-01 03:15:00|20230.7|20140.7|20213.6|20123.6|20241.1|20151.1|20196.1|20106.1|991
1656645600000|2022-07-01 03:20:00|20210|20120|20169.7|20079.7|20235.1|20145.1|20122.3|20032.3|1037
1656645900000|2022-07-01 03:25:00|20164.4|20074.4|20160.8|20070.8|20199.5|20109.5|20120.9|20030.9|985
1656646200000|2022-07-01 03:30:00|20158.7|20068.7|20154.1|20064.1|20176.1|20086.1|20099.1|20009.1|962
1656646500000|2022-07-01 03:35:00|20154.2|20064.2|20184.7|20094.7|20200|20110|20146|20056|896
1656646800000|2022-07-01 03:40:00|20179.4|20089.4|20126|20036|20192|20102|20113.8|20023.8|910
1656647100000|2022-07-01 03:45:00|20126.1|20036.1|20143.8|20053.8|20151.3|20061.3|20125.1|20035.1|814
1656647400000|2022-07-01 03:50:00|20143.6|20053.6|19850.3|19760.3|20143.6|20053.6|19841.1|19751.1|1084
1656647700000|2022-07-01 03:55:00|19848.4|19758.4|19759.4|19669.4|19852.8|19762.8|19718.4|19628.4|1139
1656648000000|2022-07-01 04:00:00|19758.8|19668.8|19647.5|19557.5|19777.1|19687.1|19612|19522|1121
1656648300000|2022-07-01 04:05:00|19645.7|19555.7|19653.6|19563.6|19689.9|19599.9|19567.1|19477.1|1102
1656648600000|2022-07-01 04:10:00|19653.3|19563.3|19616.5|19526.5|19673|19583|19581|19491|1026
1656648900000|2022-07-01 04:15:00|19619.4|19529.4|19598.3|19508.3|19636.1|19546.1|19570|19480|1064
1656649200000|2022-07-01 04:20:00|19598|19508|19596.9|19506.9|19622.2|19532.2|19572.7|19482.7|1037
1656649500000|2022-07-01 04:25:00|19597|19507|19585.8|19495.8|19607.5|19517.5|19571.1|19481.1|964
1656649800000|2022-07-01 04:30:00|19585.9|19495.9|19708.3|19618.3|19768.8|19678.8|19581.6|19491.6|1133
1656650100000|2022-07-01 04:35:00|19708.2|19618.2|19636.1|19546.1|19751|19661|19620.9|19530.9|1071
1656650400000|2022-07-01 04:40:00|19636.7|19546.7|19629.3|19539.3|19656.7|19566.7|19613.2|19523.2|1013
1656650700000|2022-07-01 04:45:00|19629.4|19539.4|19417.2|19327.2|19646.3|19556.3|19402|19312|1070
1656651000000|2022-07-01 04:50:00|19413.6|19323.6|19460.8|19370.8|19501.6|19411.6|19409.3|19319.3|1060
1656651300000|2022-07-01 04:55:00|19461|19371|19437.2|19347.2|19485|19395|19426.8|19336.8|1035
1656651600000|2022-07-01 05:00:00|19435.1|19345.1|19415.3|19325.3|19468.9|19378.9|19414.6|19324.6|975
1656651900000|2022-07-01 05:05:00|19415.4|19325.4|19448.2|19358.2|19461.7|19371.7|19411.9|19321.9|967
1656652200000|2022-07-01 05:10:00|19448|19358|19449.9|19359.9|19464.4|19374.4|19365.6|19275.6|996
1656652500000|2022-07-01 05:15:00|19448|19358|19415.1|19325.1|19457.2|19367.2|19399.2|19309.2|1000
1656652800000|2022-07-01 05:20:00|19417.3|19327.3|19531.3|19441.3|19590.1|19500.1|19345.1|19255.1|1055
1656653100000|2022-07-01 05:25:00|19529|19439|19496.8|19406.8|19549.4|19459.4|19488.6|19398.6|1001
1656653400000|2022-07-01 05:30:00|19497|19407|19435.2|19345.2|19506.9|19416.9|19411.9|19321.9|1017
1656653700000|2022-07-01 05:35:00|19435.5|19345.5|19419.3|19329.3|19453.7|19363.7|19395.4|19305.4|867
1656654000000|2022-07-01 05:40:00|19414.8|19324.8|19499.4|19409.4|19515.1|19425.1|19403.2|19313.2|989
1656654300000|2022-07-01 05:45:00|19496.6|19406.6|19499|19409|19552|19462|19494.8|19404.8|1017
1656654600000|2022-07-01 05:50:00|19498.9|19408.9|19523|19433|19542.7|19452.7|19498.9|19408.9|912
1656654900000|2022-07-01 05:55:00|19523.6|19433.6|19492.3|19402.3|19538.5|19448.5|19462.4|19372.4|848
1656655200000|2022-07-01 06:00:00|19491.9|19401.9|19490|19400|19512.7|19422.7|19456.6|19366.6|901
1656655500000|2022-07-01 06:05:00|19492.4|19402.4|19445.7|19355.7|19511.2|19421.2|19435.2|19345.2|905
1656655800000|2022-07-01 06:10:00|19446.1|19356.1|19453.2|19363.2|19482.4|19392.4|19434.9|19344.9|920
1656656100000|2022-07-01 06:15:00|19458.7|19368.7|19386.7|19296.7|19460.6|19370.6|19385.3|19295.3|979
1656656400000|2022-07-01 06:20:00|19387|19297|19429.7|19339.7|19456.4|19366.4|19384.4|19294.4|945
1656656700000|2022-07-01 06:25:00|19429.5|19339.5|19453.3|19363.3|19467.7|19377.7|19400.5|19310.5|934
1656657000000|2022-07-01 06:30:00|19449.8|19359.8|19441|19351|19471.6|19381.6|19428.4|19338.4|779
1656657300000|2022-07-01 06:35:00|19440.4|19350.4|19473|19383|19491.4|19401.4|19424.3|19334.3|885
1656657600000|2022-07-01 06:40:00|19472.6|19382.6|19473.5|19383.5|19491.3|19401.3|19459.2|19369.2|816
1656657900000|2022-07-01 06:45:00|19479.5|19389.5|19432.1|19342.1|19507.4|19417.4|19425.6|19335.6|823
1656658200000|2022-07-01 06:50:00|19430.9|19340.9|19408.4|19318.4|19453.1|19363.1|19407.3|19317.3|892
1656658500000|2022-07-01 06:55:00|19408.5|19318.5|19430|19340|19456.5|19366.5|19400.4|19310.4|903
1656658800000|2022-07-01 07:00:00|19430.3|19340.3|19377|19287|19437.6|19347.6|19366.2|19276.2|922
1656659100000|2022-07-01 07:05:00|19377.6|19287.6|19422.9|19332.9|19429|19339|19367.4|19277.4|958
1656659400000|2022-07-01 07:10:00|19422.3|19332.3|19442.6|19352.6|19459.1|19369.1|19407.2|19317.2|906
1656659700000|2022-07-01 07:15:00|19432.8|19342.8|19490.6|19400.6|19504.4|19414.4|19413.3|19323.3|931
1656660000000|2022-07-01 07:20:00|19489.9|19399.9|19538.6|19448.6|19582.7|19492.7|19473.9|19383.9|987
1656660300000|2022-07-01 07:25:00|19541.7|19451.7|19541.2|19451.2|19561|19471|19507.8|19417.8|984
1656660600000|2022-07-01 07:30:00|19541.1|19451.1|19637.5|19547.5|19667.6|19577.6|19534.7|19444.7|913
1656660900000|2022-07-01 07:35:00|19637.4|19547.4|19604.2|19514.2|19685.4|19595.4|19603.7|19513.7|1018
1656661200000|2022-07-01 07:40:00|19603.7|19513.7|19575.8|19485.8|19630.7|19540.7|19568.8|19478.8|939
1656661500000|2022-07-01 07:45:00|19573.7|19483.7|19587.5|19497.5|19624.6|19534.6|19568.8|19478.8|1002
1656661800000|2022-07-01 07:50:00|19587.6|19497.6|19650|19560|19669.4|19579.4|19587.6|19497.6|967
1656662100000|2022-07-01 07:55:00|19648.9|19558.9|19613.1|19523.1|19656.1|19566.1|19602.2|19512.2|882
1656662400000|2022-07-01 08:00:00|19613.3|19523.3|19585.8|19495.8|19618.7|19528.7|19581.1|19491.1|867
1656662700000|2022-07-01 08:05:00|19585.6|19495.6|19551.2|19461.2|19586|19496|19506.1|19416.1|927
1656663000000|2022-07-01 08:10:00|19556.4|19466.4|19767.1|19677.1|19805.6|19715.6|19544|19454|959
1656663300000|2022-07-01 08:15:00|19764|19674|19702.2|19612.2|19772.5|19682.5|19676.7|19586.7|1049
1656663600000|2022-07-01 08:20:00|19702.3|19612.3|19726.3|19636.3|19788.5|19698.5|19693.4|19603.4|1066
1656663900000|2022-07-01 08:25:00|19725.5|19635.5|19685.7|19595.7|19744.7|19654.7|19670.5|19580.5|1017
1656664200000|2022-07-01 08:30:00|19687.1|19597.1|19686.6|19596.6|19718.3|19628.3|19638.6|19548.6|967
1656664500000|2022-07-01 08:35:00|19685.6|19595.6|19635.2|19545.2|19690.4|19600.4|19607.1|19517.1|961
1656664800000|2022-07-01 08:40:00|19635.7|19545.7|19600.2|19510.2|19648|19558|19600.1|19510.1|842
1656665100000|2022-07-01 08:45:00|19600.1|19510.1|19651.4|19561.4|19651.4|19561.4|19584|19494|885
1656665400000|2022-07-01 08:50:00|19657.8|19567.8|19616.2|19526.2|19670.8|19580.8|19612.4|19522.4|818
1656665700000|2022-07-01 08:55:00|19615.2|19525.2|19550.4|19460.4|19635.3|19545.3|19536.4|19446.4|966
1656666000000|2022-07-01 09:00:00|19558|19468|19575.1|19485.1|19577.3|19487.3|19537.9|19447.9|831
1656666300000|2022-07-01 09:05:00|19575.2|19485.2|19557.3|19467.3|19589.5|19499.5|19546.9|19456.9|901
1656666600000|2022-07-01 09:10:00|19558.6|19468.6|19504|19414|19561.8|19471.8|19458.9|19368.9|971
1656666900000|2022-07-01 09:15:00|19506.2|19416.2|19566.7|19476.7|19578.1|19488.1|19495|19405|970
1656667200000|2022-07-01 09:20:00|19565.7|19475.7|19552.9|19462.9|19590.2|19500.2|19543.2|19453.2|897
1656667500000|2022-07-01 09:25:00|19552.3|19462.3|19513.9|19423.9|19570.4|19480.4|19500.4|19410.4|877
1656667800000|2022-07-01 09:30:00|19514|19424|19515.5|19425.5|19526.5|19436.5|19454.7|19364.7|944
1656668100000|2022-07-01 09:35:00|19515.6|19425.6|19472.5|19382.5|19520.1|19430.1|19471.7|19381.7|891
1656668400000|2022-07-01 09:40:00|19472.4|19382.4|19472.4|19382.4|19507.3|19417.3|19423.3|19333.3|942
1656668700000|2022-07-01 09:45:00|19474.2|19384.2|19488|19398|19516.8|19426.8|19456.4|19366.4|926
1656669000000|2022-07-01 09:50:00|19488.7|19398.7|19422.3|19332.3|19492.2|19402.2|19413.6|19323.6|905
1656669300000|2022-07-01 09:55:00|19421.9|19331.9|19452.3|19362.3|19463.9|19373.9|19396.8|19306.8|971
1656669600000|2022-07-01 10:00:00|19452.6|19362.6|19429.2|19339.2|19470.9|19380.9|19427.3|19337.3|910
1656669900000|2022-07-01 10:05:00|19428.5|19338.5|19447.1|19357.1|19472.8|19382.8|19373.1|19283.1|982
1656670200000|2022-07-01 10:10:00|19447|19357|19475.8|19385.8|19501.7|19411.7|19440.2|19350.2|956
1656670500000|2022-07-01 10:15:00|19476.3|19386.3|19486.1|19396.1|19520.1|19430.1|19474.8|19384.8|849
1656670800000|2022-07-01 10:20:00|19484.8|19394.8|19483.7|19393.7|19500.4|19410.4|19468.1|19378.1|825
1656671100000|2022-07-01 10:25:00|19487.3|19397.3|19452.4|19362.4|19487.3|19397.3|19439.4|19349.4|832
1656671400000|2022-07-01 10:30:00|19454.8|19364.8|19413.3|19323.3|19482.3|19392.3|19410.9|19320.9|840
1656671700000|2022-07-01 10:35:00|19413.2|19323.2|19197.3|19107.3|19428.3|19338.3|19185.5|19095.5|829
1656672000000|2022-07-01 10:40:00|19199.4|19109.4|19184.8|19094.8|19230.5|19140.5|19144.2|19054.2|1080
1656672300000|2022-07-01 10:45:00|19186.6|19096.6|19161.7|19071.7|19203.7|19113.7|19141.1|19051.1|1010
1656672600000|2022-07-01 10:50:00|19161.8|19071.8|19098.9|19008.9|19173.2|19083.2|19094.3|19004.3|991
1656672900000|2022-07-01 10:55:00|19103.6|19013.6|19094.1|19004.1|19150.1|19060.1|19026.9|18936.9|1089
1656673200000|2022-07-01 11:00:00|19097.6|19007.6|19125.6|19035.6|19127.6|19037.6|19001.6|18911.6|1054
1656673500000|2022-07-01 11:05:00|19125.8|19035.8|19198.5|19108.5|19201.1|19111.1|19116.8|19026.8|1026
1656673800000|2022-07-01 11:10:00|19197.9|19107.9|19166.4|19076.4|19220.3|19130.3|19156.7|19066.7|957
1656674100000|2022-07-01 11:15:00|19165.6|19075.6|19193.8|19103.8|19219.8|19129.8|19128.7|19038.7|1043
1656674400000|2022-07-01 11:20:00|19193.9|19103.9|19203.2|19113.2|19209.7|19119.7|19167.6|19077.6|932
1656674700000|2022-07-01 11:25:00|19202.3|19112.3|19216|19126|19229.7|19139.7|19188.4|19098.4|924
1656675000000|2022-07-01 11:30:00|19217.4|19127.4|19185.4|19095.4|19229.1|19139.1|19177.2|19087.2|823
1656675300000|2022-07-01 11:35:00|19189.9|19099.9|19204.6|19114.6|19254.6|19164.6|19183.3|19093.3|880
1656675600000|2022-07-01 11:40:00|19204.8|19114.8|19196|19106|19220.2|19130.2|19174.4|19084.4|919
1656675900000|2022-07-01 11:45:00|19191.6|19101.6|19198|19108|19204.5|19114.5|19169.3|19079.3|791
1656676200000|2022-07-01 11:50:00|19195.6|19105.6|19189.1|19099.1|19200.3|19110.3|19172.7|19082.7|733
1656676500000|2022-07-01 11:55:00|19189|19099|19216.8|19126.8|19244.7|19154.7|19183.7|19093.7|946
1656676800000|2022-07-01 12:00:00|19218.8|19128.8|19240|19150|19244.5|19154.5|19211|19121|974
1656677100000|2022-07-01 12:05:00|19241.1|19151.1|19225|19135|19250.6|19160.6|19219|19129|790
1656677400000|2022-07-01 12:10:00|19223.7|19133.7|19247.6|19157.6|19257.5|19167.5|19219.9|19129.9|742
1656677700000|2022-07-01 12:15:00|19248.1|19158.1|19166.2|19076.2|19303.3|19213.3|19166.2|19076.2|929
1656678000000|2022-07-01 12:20:00|19171.2|19081.2|19197.2|19107.2|19231.6|19141.6|19169.5|19079.5|917
1656678300000|2022-07-01 12:25:00|19197.9|19107.9|19267.3|19177.3|19312.6|19222.6|19194.8|19104.8|1008
1656678600000|2022-07-01 12:30:00|19262.7|19172.7|19309.6|19219.6|19358.1|19268.1|19256.3|19166.3|956
1656678900000|2022-07-01 12:35:00|19307.8|19217.8|19303.7|19213.7|19320.1|19230.1|19289.6|19199.6|782
1656679200000|2022-07-01 12:40:00|19302.8|19212.8|19348.3|19258.3|19360.2|19270.2|19296.5|19206.5|867
1656679500000|2022-07-01 12:45:00|19348.5|19258.5|19338.5|19248.5|19361.5|19271.5|19323.7|19233.7|882
1656679800000|2022-07-01 12:50:00|19337.4|19247.4|19322.7|19232.7|19380.5|19290.5|19304.8|19214.8|869
1656680100000|2022-07-01 12:55:00|19322.9|19232.9|19317|19227|19339.2|19249.2|19299.6|19209.6|833
1656680400000|2022-07-01 13:00:00|19317.7|19227.7|19337.3|19247.3|19380.3|19290.3|19300.8|19210.8|966
1656680700000|2022-07-01 13:05:00|19337.4|19247.4|19327.2|19237.2|19344.1|19254.1|19294.4|19204.4|897
1656681000000|2022-07-01 13:10:00|19326.5|19236.5|19354.1|19264.1|19402.9|19312.9|19325.7|19235.7|959
1656681300000|2022-07-01 13:15:00|19354.7|19264.7|19381.9|19291.9|19403.8|19313.8|19339.9|19249.9|978
1656681600000|2022-07-01 13:20:00|19381.6|19291.6|19371.3|19281.3|19424|19334|19354.2|19264.2|944
1656681900000|2022-07-01 13:25:00|19367.8|19277.8|19341.4|19251.4|19372.3|19282.3|19333.2|19243.2|847
1656682200000|2022-07-01 13:30:00|19341.9|19251.9|19326.4|19236.4|19406.8|19316.8|19301.4|19211.4|1155
1656682500000|2022-07-01 13:35:00|19329.1|19239.1|19300.6|19210.6|19335.5|19245.5|19242.5|19152.5|1126
1656682800000|2022-07-01 13:40:00|19299.7|19209.7|19489.7|19399.7|19521.8|19431.8|19299|19209|1140
1656683100000|2022-07-01 13:45:00|19491.9|19401.9|19594.7|19504.7|19691.8|19601.8|19478.1|19388.1|1149
1656683400000|2022-07-01 13:50:00|19594.5|19504.5|19570.5|19480.5|19606.6|19516.6|19537.2|19447.2|1107
1656683700000|2022-07-01 13:55:00|19571.9|19481.9|19503.3|19413.3|19577|19487|19486.7|19396.7|1105
1656684000000|2022-07-01 14:00:00|19503.5|19413.5|19412.5|19322.5|19559.3|19469.3|19405|19315|1135
1656684300000|2022-07-01 14:05:00|19411.2|19321.2|19473|19383|19475.7|19385.7|19400.5|19310.5|1066
1656684600000|2022-07-01 14:10:00|19472.9|19382.9|19387.2|19297.2|19527|19437|19363.3|19273.3|1108
1656684900000|2022-07-01 14:15:00|19385.8|19295.8|19409.2|19319.2|19433.5|19343.5|19374.3|19284.3|1074
1656685200000|2022-07-01 14:20:00|19408.4|19318.4|19427.9|19337.9|19459.6|19369.6|19389.1|19299.1|1024
1656685500000|2022-07-01 14:25:00|19427.4|19337.4|19372.1|19282.1|19430.8|19340.8|19362.2|19272.2|944
1656685800000|2022-07-01 14:30:00|19372.5|19282.5|19346|19256|19389.6|19299.6|19330.9|19240.9|1006
1656686100000|2022-07-01 14:35:00|19345.5|19255.5|19371.3|19281.3|19382.2|19292.2|19324.9|19234.9|949
1656686400000|2022-07-01 14:40:00|19371|19281|19421.1|19331.1|19439.3|19349.3|19348.1|19258.1|1020
1656686700000|2022-07-01 14:45:00|19421|19331|19453.4|19363.4|19475.8|19385.8|19399.2|19309.2|981
1656687000000|2022-07-01 14:50:00|19454|19364|19447.6|19357.6|19454.4|19364.4|19409.2|19319.2|977
1656687300000|2022-07-01 14:55:00|19445.8|19355.8|19435.4|19345.4|19481.6|19391.6|19418|19328|947
1656687600000|2022-07-01 15:00:00|19434.4|19344.4|19366.7|19276.7|19445.7|19355.7|19355.3|19265.3|957
1656687900000|2022-07-01 15:05:00|19366.1|19276.1|19465.8|19375.8|19494.1|19404.1|19365.5|19275.5|1061
1656688200000|2022-07-01 15:10:00|19465.6|19375.6|19450.1|19360.1|19474.4|19384.4|19423.1|19333.1|1015
1656688500000|2022-07-01 15:15:00|19452.3|19362.3|19462.7|19372.7|19515.1|19425.1|19449|19359|992
1656688800000|2022-07-01 15:20:00|19462.6|19372.6|19447|19357|19492.2|19402.2|19425.7|19335.7|926
1656689100000|2022-07-01 15:25:00|19446.8|19356.8|19435.3|19345.3|19466.4|19376.4|19415.7|19325.7|906
1656689400000|2022-07-01 15:30:00|19434.9|19344.9|19457.4|19367.4|19466.3|19376.3|19414.5|19324.5|944
1656689700000|2022-07-01 15:35:00|19457|19367|19421.8|19331.8|19467|19377|19393.1|19303.1|1015
1656690000000|2022-07-01 15:40:00|19421.7|19331.7|19421.7|19331.7|19461.1|19371.1|19417.4|19327.4|968
1656690300000|2022-07-01 15:45:00|19421.1|19331.1|19373.2|19283.2|19423.7|19333.7|19373.1|19283.1|1013
1656690600000|2022-07-01 15:50:00|19373.1|19283.1|19284.5|19194.5|19378.8|19288.8|19265.8|19175.8|1038
1656690900000|2022-07-01 15:55:00|19283.3|19193.3|19322.7|19232.7|19342.8|19252.8|19255.9|19165.9|942
1656691200000|2022-07-01 16:00:00|19321|19231|19312.1|19222.1|19329.5|19239.5|19286.2|19196.2|995
1656691500000|2022-07-01 16:05:00|19311|19221|19370.5|19280.5|19385.5|19295.5|19307.8|19217.8|979
1656691800000|2022-07-01 16:10:00|19368.9|19278.9|19354|19264|19371.5|19281.5|19340.2|19250.2|921
1656692100000|2022-07-01 16:15:00|19353|19263|19423.3|19333.3|19438.7|19348.7|19345.6|19255.6|967
1656692400000|2022-07-01 16:20:00|19423.9|19333.9|19436.7|19346.7|19461.4|19371.4|19406.7|19316.7|895
1656692700000|2022-07-01 16:25:00|19436.9|19346.9|19430.2|19340.2|19447.7|19357.7|19403.6|19313.6|939
1656693000000|2022-07-01 16:30:00|19430.8|19340.8|19424|19334|19457.2|19367.2|19414.4|19324.4|843
1656693300000|2022-07-01 16:35:00|19424.1|19334.1|19394.8|19304.8|19435.5|19345.5|19389.5|19299.5|871
1656693600000|2022-07-01 16:40:00|19394.6|19304.6|19402.7|19312.7|19417.6|19327.6|19382.2|19292.2|681
1656693900000|2022-07-01 16:45:00|19399.1|19309.1|19408.7|19318.7|19433.7|19343.7|19396.2|19306.2|716
1656694200000|2022-07-01 16:50:00|19407.6|19317.6|19463.4|19373.4|19492.1|19402.1|19402.3|19312.3|911
1656694500000|2022-07-01 16:55:00|19463.2|19373.2|19385.3|19295.3|19472.1|19382.1|19383|19293|810
1656694800000|2022-07-01 17:00:00|19385.6|19295.6|19355.9|19265.9|19405.5|19315.5|19355.9|19265.9|809
1656695100000|2022-07-01 17:05:00|19357.5|19267.5|19386.5|19296.5|19390.4|19300.4|19352.9|19262.9|875
1656695400000|2022-07-01 17:10:00|19392.7|19302.7|19431.3|19341.3|19431.3|19341.3|19375.3|19285.3|827
1656695700000|2022-07-01 17:15:00|19434.5|19344.5|19454.2|19364.2|19472.3|19382.3|19395.5|19305.5|982
1656696000000|2022-07-01 17:20:00|19454.4|19364.4|19425.4|19335.4|19467.4|19377.4|19414.8|19324.8|907
1656696300000|2022-07-01 17:25:00|19427.3|19337.3|19417|19327|19456.2|19366.2|19414.5|19324.5|835
1656696600000|2022-07-01 17:30:00|19417.1|19327.1|19386.8|19296.8|19451.4|19361.4|19384.1|19294.1|884
1656696900000|2022-07-01 17:35:00|19386.9|19296.9|19500.7|19410.7|19540.3|19450.3|19384.7|19294.7|937
1656697200000|2022-07-01 17:40:00|19502.8|19412.8|19487|19397|19535.1|19445.1|19467.3|19377.3|937
1656697500000|2022-07-01 17:45:00|19486.9|19396.9|19522.4|19432.4|19534.7|19444.7|19477.5|19387.5|985
1656697800000|2022-07-01 17:50:00|19521.9|19431.9|19497.9|19407.9|19539.6|19449.6|19497.9|19407.9|910
1656698100000|2022-07-01 17:55:00|19498|19408|19513.6|19423.6|19527.4|19437.4|19486.8|19396.8|864
1656698400000|2022-07-01 18:00:00|19513.8|19423.8|19499|19409|19525.8|19435.8|19490.1|19400.1|699
1656698700000|2022-07-01 18:05:00|19499.5|19409.5|19504.5|19414.5|19543|19453|19485|19395|887
1656699000000|2022-07-01 18:10:00|19503|19413|19508.7|19418.7|19517.5|19427.5|19492|19402|765
1656699300000|2022-07-01 18:15:00|19507.9|19417.9|19514.8|19424.8|19518.6|19428.6|19491.2|19401.2|817
1656699600000|2022-07-01 18:20:00|19515.7|19425.7|19553|19463|19565.7|19475.7|19515.7|19425.7|822
1656699900000|2022-07-01 18:25:00|19553.7|19463.7|19515.4|19425.4|19561|19471|19511.8|19421.8|641
1656700200000|2022-07-01 18:30:00|19515.7|19425.7|19536|19446|19570.7|19480.7|19514.8|19424.8|780
1656700500000|2022-07-01 18:35:00|19535.9|19445.9|19518|19428|19540.6|19450.6|19503.8|19413.8|805
1656700800000|2022-07-01 18:40:00|19519.5|19429.5|19502.2|19412.2|19525.4|19435.4|19489.2|19399.2|749
1656701100000|2022-07-01 18:45:00|19501.8|19411.8|19491.8|19401.8|19524.2|19434.2|19467.1|19377.1|836
1656701400000|2022-07-01 18:50:00|19485.1|19395.1|19451.4|19361.4|19494.4|19404.4|19438.9|19348.9|772
1656701700000|2022-07-01 18:55:00|19450.8|19360.8|19465.5|19375.5|19484.5|19394.5|19414.3|19324.3|752
1656702000000|2022-07-01 19:00:00|19473.3|19383.3|19430|19340|19473.8|19383.8|19413.7|19323.7|735
1656702300000|2022-07-01 19:05:00|19429.9|19339.9|19438.5|19348.5|19462.4|19372.4|19425.3|19335.3|796
1656702600000|2022-07-01 19:10:00|19444.5|19354.5|19432.7|19342.7|19449.9|19359.9|19421.1|19331.1|744
1656702900000|2022-07-01 19:15:00|19432.6|19342.6|19393|19303|19439.8|19349.8|19383.8|19293.8|828
1656703200000|2022-07-01 19:20:00|19395.9|19305.9|19335.9|19245.9|19401.5|19311.5|19315.5|19225.5|983
1656703500000|2022-07-01 19:25:00|19335.4|19245.4|19346.7|19256.7|19360|19270|19310.4|19220.4|826
1656703800000|2022-07-01 19:30:00|19346.8|19256.8|19329.2|19239.2|19391.1|19301.1|19324.6|19234.6|800
1656704100000|2022-07-01 19:35:00|19328.6|19238.6|19338.8|19248.8|19347.4|19257.4|19316.5|19226.5|730
1656704400000|2022-07-01 19:40:00|19339.9|19249.9|19357.8|19267.8|19374.7|19284.7|19334.3|19244.3|788
1656704700000|2022-07-01 19:45:00|19364|19274|19399.8|19309.8|19414.5|19324.5|19355|19265|751
1656705000000|2022-07-01 19:50:00|19400.7|19310.7|19375.3|19285.3|19407.2|19317.2|19356|19266|773
1656705300000|2022-07-01 19:55:00|19381.8|19291.8|19424.7|19334.7|19433.4|19343.4|19375.6|19285.6|854
1656705600000|2022-07-01 20:00:00|19424.5|19334.5|19389.3|19299.3|19464.8|19374.8|19376.3|19286.3|833
1656705900000|2022-07-01 20:05:00|19388.5|19298.5|19514.6|19424.6|19525.9|19435.9|19386|19296|827
1656706200000|2022-07-01 20:10:00|19518.2|19428.2|19477.2|19387.2|19525.2|19435.2|19469.3|19379.3|668
1656706500000|2022-07-01 20:15:00|19479.8|19389.8|19619.7|19529.7|19644|19554|19455|19365|899
1656706800000|2022-07-01 20:20:00|19620.1|19530.1|19606|19516|19707.8|19617.8|19597.3|19507.3|1011
1656707100000|2022-07-01 20:25:00|19605.1|19515.1|19634.7|19544.7|19669.5|19579.5|19585|19495|869
1656707400000|2022-07-01 20:30:00|19635.9|19545.9|19568.2|19478.2|19642.5|19552.5|19556.9|19466.9|808
1656707700000|2022-07-01 20:35:00|19569.9|19479.9|19519.5|19429.5|19575.3|19485.3|19517.2|19427.2|742
1656708000000|2022-07-01 20:40:00|19521.5|19431.5|19513.9|19423.9|19536.6|19446.6|19504.6|19414.6|640
1656708300000|2022-07-01 20:45:00|19513.8|19423.8|19549.2|19459.2|19569.7|19479.7|19510.8|19420.8|499
1656708600000|2022-07-01 20:50:00|19566.8|19476.8|19469.1|19379.1|19597.6|19507.6|19464|19374|869
1656708900000|2022-07-01 20:55:00|19467.5|19377.5|19457|19367|19498.9|19408.9|19450.9|19360.9|664
1656745200000|2022-07-02 07:00:00|19243.4|19153.4|19249.3|19159.3|19254.5|19164.5|19242.5|19152.5|619
1656745500000|2022-07-02 07:05:00|19249.4|19159.4|19259.9|19169.9|19264.4|19174.4|19243.2|19153.2|423
1656745800000|2022-07-02 07:10:00|19260|19170|19248.7|19158.7|19264.7|19174.7|19247.4|19157.4|532
1656746100000|2022-07-02 07:15:00|19248.3|19158.3|19279.8|19189.8|19297.5|19207.5|19241.6|19151.6|709
1656746400000|2022-07-02 07:20:00|19280.6|19190.6|19285.5|19195.5|19293|19203|19277.3|19187.3|602
1656746700000|2022-07-02 07:25:00|19285.9|19195.9|19255.2|19165.2|19288|19198|19253.7|19163.7|714
1656747000000|2022-07-02 07:30:00|19254.3|19164.3|19234.5|19144.5|19259.1|19169.1|19228.4|19138.4|738
1656747300000|2022-07-02 07:35:00|19234.6|19144.6|19250.7|19160.7|19251.4|19161.4|19216.3|19126.3|600
1656747600000|2022-07-02 07:40:00|19250.6|19160.6|19223.1|19133.1|19263.4|19173.4|19221.5|19131.5|610
1656747900000|2022-07-02 07:45:00|19222.9|19132.9|19163.5|19073.5|19231.8|19141.8|19152.2|19062.2|814
1656748200000|2022-07-02 07:50:00|19163.4|19073.4|19173|19083|19185.2|19095.2|19143.9|19053.9|850
1656748500000|2022-07-02 07:55:00|19173.5|19083.5|19153.9|19063.9|19190.9|19100.9|19151.1|19061.1|687
1656748800000|2022-07-02 08:00:00|19154|19064|19173.1|19083.1|19176.5|19086.5|19153.9|19063.9|715
1656749100000|2022-07-02 08:05:00|19173|19083|19166.4|19076.4|19185.8|19095.8|19153.7|19063.7|638
1656749400000|2022-07-02 08:10:00|19167.9|19077.9|19203.5|19113.5|19207.9|19117.9|19157.9|19067.9|648
1656749700000|2022-07-02 08:15:00|19204.4|19114.4|19210.8|19120.8|19222|19132|19193.9|19103.9|704
1656750000000|2022-07-02 08:20:00|19210.9|19120.9|19213.1|19123.1|19216.4|19126.4|19179.8|19089.8|677
1656750300000|2022-07-02 08:25:00|19213.2|19123.2|19214.5|19124.5|19216.1|19126.1|19193.3|19103.3|535
1656750600000|2022-07-02 08:30:00|19214.3|19124.3|19188.6|19098.6|19218.1|19128.1|19187|19097|614
1656750900000|2022-07-02 08:35:00|19188.7|19098.7|19151.8|19061.8|19190.4|19100.4|19148.8|19058.8|719
1656751200000|2022-07-02 08:40:00|19151.7|19061.7|19148.5|19058.5|19172.6|19082.6|19148.1|19058.1|657
1656751500000|2022-07-02 08:45:00|19148.9|19058.9|19160.3|19070.3|19179.2|19089.2|19147.2|19057.2|729
1656751800000|2022-07-02 08:50:00|19160.4|19070.4|19152.4|19062.4|19178.3|19088.3|19149|19059|689
1656752100000|2022-07-02 08:55:00|19151.4|19061.4|19136.2|19046.2|19154.1|19064.1|19113.9|19023.9|760
1656752400000|2022-07-02 09:00:00|19136.4|19046.4|19138.1|19048.1|19152.5|19062.5|19132.9|19042.9|779
1656752700000|2022-07-02 09:05:00|19137.9|19047.9|19166.2|19076.2|19168.1|19078.1|19125|19035|712
1656753000000|2022-07-02 09:10:00|19166.7|19076.7|19185.2|19095.2|19187.4|19097.4|19158.9|19068.9|760
1656753300000|2022-07-02 09:15:00|19185.1|19095.1|19160.3|19070.3|19185.9|19095.9|19156.6|19066.6|764
1656753600000|2022-07-02 09:20:00|19160.7|19070.7|19119.5|19029.5|19172.1|19082.1|19114.9|19024.9|682
1656753900000|2022-07-02 09:25:00|19119.7|19029.7|19061.7|18971.7|19119.7|19029.7|19020.3|18930.3|982
1656754200000|2022-07-02 09:30:00|19062.5|18972.5|19083.6|18993.6|19114.8|19024.8|19058.9|18968.9|887
1656754500000|2022-07-02 09:35:00|19083.7|18993.7|19103.8|19013.8|19114.1|19024.1|19066.9|18976.9|789
1656754800000|2022-07-02 09:40:00|19103.7|19013.7|19096|19006|19118.6|19028.6|19077.9|18987.9|711
1656755100000|2022-07-02 09:45:00|19096.3|19006.3|19162.1|19072.1|19164.8|19074.8|19095.4|19005.4|848
1656755400000|2022-07-02 09:50:00|19161.5|19071.5|19165.4|19075.4|19193.8|19103.8|19153.2|19063.2|920
1656755700000|2022-07-02 09:55:00|19165.6|19075.6|19197.6|19107.6|19213.4|19123.4|19152.3|19062.3|786
1656756000000|2022-07-02 10:00:00|19197|19107|19198.3|19108.3|19223.1|19133.1|19196|19106|886
1656756300000|2022-07-02 10:05:00|19198.2|19108.2|19184.9|19094.9|19211.6|19121.6|19182.4|19092.4|678
1656756600000|2022-07-02 10:10:00|19182.5|19092.5|19208.4|19118.4|19212.4|19122.4|19182.5|19092.5|606
1656756900000|2022-07-02 10:15:00|19208|19118|19191.4|19101.4|19219|19129|19190.4|19100.4|708
1656757200000|2022-07-02 10:20:00|19191.9|19101.9|19179|19089|19211.4|19121.4|19175.9|19085.9|728
1656757500000|2022-07-02 10:25:00|19179.8|19089.8|19185.6|19095.6|19186.8|19096.8|19163.5|19073.5|704
1656757800000|2022-07-02 10:30:00|19185.9|19095.9|19204.3|19114.3|19204.3|19114.3|19162.9|19072.9|609
1656758100000|2022-07-02 10:35:00|19204.5|19114.5|19271.9|19181.9|19283.3|19193.3|19195.3|19105.3|930
1656758400000|2022-07-02 10:40:00|19272.9|19182.9|19253.3|19163.3|19295.3|19205.3|19234|19144|833
1656758700000|2022-07-02 10:45:00|19253.2|19163.2|19258.7|19168.7|19285.8|19195.8|19246.2|19156.2|740
1656759000000|2022-07-02 10:50:00|19257.4|19167.4|19268.6|19178.6|19304.1|19214.1|19255.1|19165.1|729
1656759300000|2022-07-02 10:55:00|19268.8|19178.8|19267|19177|19280.8|19190.8|19265|19175|670
1656759600000|2022-07-02 11:00:00|19266.5|19176.5|19248.6|19158.6|19272.7|19182.7|19247.6|19157.6|685
1656759900000|2022-07-02 11:05:00|19248.7|19158.7|19252.2|19162.2|19275.4|19185.4|19248.4|19158.4|738
1656760200000|2022-07-02 11:10:00|19253.1|19163.1|19256.8|19166.8|19264.1|19174.1|19245.7|19155.7|608
1656760500000|2022-07-02 11:15:00|19256.5|19166.5|19267.6|19177.6|19270.2|19180.2|19239.1|19149.1|705
1656760800000|2022-07-02 11:20:00|19265.3|19175.3|19256.4|19166.4|19297.3|19207.3|19249.9|19159.9|725
1656761100000|2022-07-02 11:25:00|19256.3|19166.3|19268.6|19178.6|19276.4|19186.4|19252.4|19162.4|700
1656761400000|2022-07-02 11:30:00|19268.1|19178.1|19259.1|19169.1|19282.2|19192.2|19258.9|19168.9|644
1656761700000|2022-07-02 11:35:00|19259.2|19169.2|19237.4|19147.4|19261|19171|19229.9|19139.9|691
1656762000000|2022-07-02 11:40:00|19237.1|19147.1|19235.5|19145.5|19239.3|19149.3|19221.1|19131.1|643
1656762300000|2022-07-02 11:45:00|19235.2|19145.2|19202.4|19112.4|19245|19155|19191.5|19101.5|762
1656762600000|2022-07-02 11:50:00|19202.5|19112.5|19217.7|19127.7|19227.3|19137.3|19193.4|19103.4|755
1656762900000|2022-07-02 11:55:00|19218.3|19128.3|19222.7|19132.7|19226.3|19136.3|19209.9|19119.9|668
1656763200000|2022-07-02 12:00:00|19222.5|19132.5|19186.2|19096.2|19265.4|19175.4|19182.2|19092.2|866
1656763500000|2022-07-02 12:05:00|19186.3|19096.3|19258.8|19168.8|19299.2|19209.2|19186.3|19096.3|898
1656763800000|2022-07-02 12:10:00|19257.4|19167.4|19279.1|19189.1|19282.6|19192.6|19252.3|19162.3|845
1656764100000|2022-07-02 12:15:00|19279|19189|19256|19166|19311.7|19221.7|19252.5|19162.5|874
1656764400000|2022-07-02 12:20:00|19256.2|19166.2|19267.9|19177.9|19274.6|19184.6|19239|19149|695
1656764700000|2022-07-02 12:25:00|19268|19178|19252.8|19162.8|19283.9|19193.9|19246.1|19156.1|697
1656765000000|2022-07-02 12:30:00|19251.8|19161.8|19232.4|19142.4|19252.2|19162.2|19221.6|19131.6|585
1656765300000|2022-07-02 12:35:00|19232.5|19142.5|19294.1|19204.1|19298.9|19208.9|19225.7|19135.7|654
1656765600000|2022-07-02 12:40:00|19294.8|19204.8|19429.8|19339.8|19469.3|19379.3|19270.5|19180.5|923
1656765900000|2022-07-02 12:45:00|19428.7|19338.7|19400|19310|19437|19347|19378|19288|856
1656766200000|2022-07-02 12:50:00|19400.2|19310.2|19339.9|19249.9|19403.2|19313.2|19339.7|19249.7|892
1656766500000|2022-07-02 12:55:00|19340.2|19250.2|19373.1|19283.1|19378.1|19288.1|19337|19247|888
1656766800000|2022-07-02 13:00:00|19372.5|19282.5|19344.7|19254.7|19373.5|19283.5|19344.7|19254.7|700
1656767100000|2022-07-02 13:05:00|19344.4|19254.4|19326.4|19236.4|19346.7|19256.7|19318|19228|791
1656767400000|2022-07-02 13:10:00|19326.3|19236.3|19275.8|19185.8|19341|19251|19270.5|19180.5|796
1656767700000|2022-07-02 13:15:00|19274.5|19184.5|19272.9|19182.9|19284.1|19194.1|19259.1|19169.1|759
1656768000000|2022-07-02 13:20:00|19273|19183|19288.1|19198.1|19297|19207|19272.9|19182.9|735
1656768300000|2022-07-02 13:25:00|19288.3|19198.3|19283.1|19193.1|19295|19205|19282.8|19192.8|790
1656768600000|2022-07-02 13:30:00|19283|19193|19266.2|19176.2|19290.7|19200.7|19251|19161|774
1656768900000|2022-07-02 13:35:00|19266.4|19176.4|19291.4|19201.4|19291.5|19201.5|19263.8|19173.8|597
1656769200000|2022-07-02 13:40:00|19291.2|19201.2|19275|19185|19293.2|19203.2|19266|19176|635
1656769500000|2022-07-02 13:45:00|19275.2|19185.2|19261.4|19171.4|19283.6|19193.6|19261.4|19171.4|572
1656769800000|2022-07-02 13:50:00|19260.7|19170.7|19270.6|19180.6|19289.7|19199.7|19260.7|19170.7|606
1656770100000|2022-07-02 13:55:00|19270.7|19180.7|19289|19199|19289.5|19199.5|19266.1|19176.1|603
1656770400000|2022-07-02 14:00:00|19289.2|19199.2|19303.1|19213.1|19303.5|19213.5|19282.5|19192.5|628
1656770700000|2022-07-02 14:05:00|19302.1|19212.1|19296.9|19206.9|19308.7|19218.7|19286|19196|636
1656771000000|2022-07-02 14:10:00|19297.3|19207.3|19300.9|19210.9|19303.8|19213.8|19290.8|19200.8|631
1656771300000|2022-07-02 14:15:00|19301|19211|19316.7|19226.7|19357.5|19267.5|19297.5|19207.5|785
1656771600000|2022-07-02 14:20:00|19315.5|19225.5|19330.8|19240.8|19342.5|19252.5|19310.6|19220.6|726
1656771900000|2022-07-02 14:25:00|19330.9|19240.9|19341.9|19251.9|19353.9|19263.9|19325.8|19235.8|785
1656772200000|2022-07-02 14:30:00|19341.8|19251.8|19354.1|19264.1|19365.4|19275.4|19332.7|19242.7|655
1656772500000|2022-07-02 14:35:00|19353.7|19263.7|19384.2|19294.2|19385.8|19295.8|19332.6|19242.6|841
1656772800000|2022-07-02 14:40:00|19384.1|19294.1|19361.9|19271.9|19384.2|19294.2|19354.4|19264.4|715
1656773100000|2022-07-02 14:45:00|19362|19272|19346.7|19256.7|19372.5|19282.5|19330.6|19240.6|691
1656773400000|2022-07-02 14:50:00|19346.8|19256.8|19321|19231|19346.9|19256.9|19306.4|19216.4|611
1656773700000|2022-07-02 14:55:00|19321.2|19231.2|19313|19223|19332.4|19242.4|19302.8|19212.8|602
1656774000000|2022-07-02 15:00:00|19313.1|19223.1|19310.9|19220.9|19318.1|19228.1|19294.7|19204.7|723
1656774300000|2022-07-02 15:05:00|19310.8|19220.8|19325.5|19235.5|19325.7|19235.7|19308.6|19218.6|461
1656774600000|2022-07-02 15:10:00|19325.4|19235.4|19307.6|19217.6|19325.6|19235.6|19305.3|19215.3|567
1656774900000|2022-07-02 15:15:00|19309.1|19219.1|19278.4|19188.4|19309.1|19219.1|19278.4|19188.4|714
1656775200000|2022-07-02 15:20:00|19278.9|19188.9|19228.5|19138.5|19297.7|19207.7|19221|19131|770
1656775500000|2022-07-02 15:25:00|19228.8|19138.8|19222.7|19132.7|19255.5|19165.5|19215.1|19125.1|838
1656775800000|2022-07-02 15:30:00|19222.8|19132.8|19227.2|19137.2|19232.3|19142.3|19200.1|19110.1|781
1656776100000|2022-07-02 15:35:00|19227.4|19137.4|19245.7|19155.7|19255.9|19165.9|19227.4|19137.4|699
1656776400000|2022-07-02 15:40:00|19245.1|19155.1|19231.9|19141.9|19248.3|19158.3|19229.1|19139.1|528
1656776700000|2022-07-02 15:45:00|19232.5|19142.5|19250.6|19160.6|19260.1|19170.1|19222.8|19132.8|649
1656777000000|2022-07-02 15:50:00|19251|19161|19264.6|19174.6|19276.5|19186.5|19228.3|19138.3|726
1656777300000|2022-07-02 15:55:00|19264.5|19174.5|19258.2|19168.2|19277.3|19187.3|19250.8|19160.8|658
1656777600000|2022-07-02 16:00:00|19258.1|19168.1|19251.2|19161.2|19267.7|19177.7|19251|19161|563
1656777900000|2022-07-02 16:05:00|19251.8|19161.8|19262.4|19172.4|19276.3|19186.3|19251.2|19161.2|569
1656778200000|2022-07-02 16:10:00|19261.4|19171.4|19239.5|19149.5|19295.8|19205.8|19238.5|19148.5|698
1656778500000|2022-07-02 16:15:00|19239.3|19149.3|19244.2|19154.2|19248.3|19158.3|19220.8|19130.8|710
1656778800000|2022-07-02 16:20:00|19244.3|19154.3|19252.7|19162.7|19255.9|19165.9|19239.6|19149.6|641
1656779100000|2022-07-02 16:25:00|19252.9|19162.9|19338.3|19248.3|19352.8|19262.8|19252.2|19162.2|776
1656779400000|2022-07-02 16:30:00|19338.2|19248.2|19294.4|19204.4|19346.8|19256.8|19291.9|19201.9|815
1656779700000|2022-07-02 16:35:00|19294.2|19204.2|19319.7|19229.7|19321.7|19231.7|19292.4|19202.4|702
1656780000000|2022-07-02 16:40:00|19320.1|19230.1|19319.9|19229.9|19327.5|19237.5|19311.2|19221.2|706
1656780300000|2022-07-02 16:45:00|19319.8|19229.8|19341.2|19251.2|19357.9|19267.9|19301.7|19211.7|847
1656780600000|2022-07-02 16:50:00|19341.1|19251.1|19332.5|19242.5|19348.7|19258.7|19304.1|19214.1|782
1656780900000|2022-07-02 16:55:00|19332.2|19242.2|19322.6|19232.6|19334.9|19244.9|19318.1|19228.1|628
1656781200000|2022-07-02 17:00:00|19323.1|19233.1|19342.2|19252.2|19342.2|19252.2|19314|19224|691
1656781500000|2022-07-02 17:05:00|19341.2|19251.2|19336.7|19246.7|19355.1|19265.1|19314.6|19224.6|709
1656781800000|2022-07-02 17:10:00|19336.6|19246.6|19324.5|19234.5|19342.8|19252.8|19323.7|19233.7|551
1656782100000|2022-07-02 17:15:00|19324.4|19234.4|19316.2|19226.2|19331.6|19241.6|19314.6|19224.6|587
1656782400000|2022-07-02 17:20:00|19316.3|19226.3|19326.4|19236.4|19337.6|19247.6|19313.4|19223.4|598
1656782700000|2022-07-02 17:25:00|19325.5|19235.5|19352.4|19262.4|19352.4|19262.4|19325|19235|580
1656783000000|2022-07-02 17:30:00|19352.8|19262.8|19353.8|19263.8|19371.1|19281.1|19344.8|19254.8|725
1656783300000|2022-07-02 17:35:00|19353.6|19263.6|19345.8|19255.8|19355.1|19265.1|19334.4|19244.4|534
1656783600000|2022-07-02 17:40:00|19345.6|19255.6|19329.3|19239.3|19351.5|19261.5|19327.3|19237.3|561
1656783900000|2022-07-02 17:45:00|19329.4|19239.4|19347.8|19257.8|19349.5|19259.5|19322.5|19232.5|603
1656784200000|2022-07-02 17:50:00|19347.7|19257.7|19334.6|19244.6|19347.7|19257.7|19313.5|19223.5|592
1656784500000|2022-07-02 17:55:00|19334.2|19244.2|19324.9|19234.9|19340|19250|19316.9|19226.9|509
1656784800000|2022-07-02 18:00:00|19324.7|19234.7|19315.3|19225.3|19332.5|19242.5|19309.7|19219.7|419
1656785100000|2022-07-02 18:05:00|19316.3|19226.3|19322.6|19232.6|19328.5|19238.5|19306.9|19216.9|537
1656785400000|2022-07-02 18:10:00|19322.3|19232.3|19320.6|19230.6|19342.8|19252.8|19309.6|19219.6|553
1656785700000|2022-07-02 18:15:00|19322|19232|19313.9|19223.9|19326|19236|19309.7|19219.7|476
1656786000000|2022-07-02 18:20:00|19313.8|19223.8|19297.8|19207.8|19314.6|19224.6|19294.7|19204.7|493
1656786300000|2022-07-02 18:25:00|19298.1|19208.1|19308.9|19218.9|19322.1|19232.1|19295.3|19205.3|581
1656786600000|2022-07-02 18:30:00|19308.3|19218.3|19310.5|19220.5|19314.1|19224.1|19299.7|19209.7|490
1656786900000|2022-07-02 18:35:00|19309.9|19219.9|19301.4|19211.4|19310.8|19220.8|19296.9|19206.9|487
1656787200000|2022-07-02 18:40:00|19301.3|19211.3|19299.7|19209.7|19303.1|19213.1|19294.3|19204.3|478
1656787500000|2022-07-02 18:45:00|19299|19209|19337.8|19247.8|19364.9|19274.9|19287.4|19197.4|674
1656787800000|2022-07-02 18:50:00|19339|19249|19369.9|19279.9|19420.8|19330.8|19330.2|19240.2|934
1656788100000|2022-07-02 18:55:00|19369.8|19279.8|19351.8|19261.8|19387.3|19297.3|19346.5|19256.5|694
1656788400000|2022-07-02 19:00:00|19351.9|19261.9|19410.3|19320.3|19414|19324|19348.8|19258.8|737
1656788700000|2022-07-02 19:05:00|19410.2|19320.2|19386.7|19296.7|19432.9|19342.9|19386.5|19296.5|801
1656789000000|2022-07-02 19:10:00|19386.4|19296.4|19367.8|19277.8|19389.2|19299.2|19364.7|19274.7|682
1656789300000|2022-07-02 19:15:00|19368.3|19278.3|19387.1|19297.1|19399.8|19309.8|19367.5|19277.5|628
1656789600000|2022-07-02 19:20:00|19387.4|19297.4|19334.7|19244.7|19393.4|19303.4|19317.2|19227.2|801
1656789900000|2022-07-02 19:25:00|19335.7|19245.7|19274.7|19184.7|19360.3|19270.3|19270.5|19180.5|733
1656790200000|2022-07-02 19:30:00|19274.4|19184.4|19235|19145|19294.6|19204.6|19228.8|19138.8|790
1656790500000|2022-07-02 19:35:00|19234.8|19144.8|19270.5|19180.5|19272.5|19182.5|19228.5|19138.5|802
1656790800000|2022-07-02 19:40:00|19270.6|19180.6|19267.8|19177.8|19284.4|19194.4|19260.5|19170.5|668
1656791100000|2022-07-02 19:45:00|19267.9|19177.9|19285|19195|19285.1|19195.1|19261.7|19171.7|598
1656791400000|2022-07-02 19:50:00|19284.9|19194.9|19281.7|19191.7|19287.6|19197.6|19278.5|19188.5|537
1656791700000|2022-07-02 19:55:00|19281.1|19191.1|19299.7|19209.7|19310.1|19220.1|19280.7|19190.7|480
1656792000000|2022-07-02 20:00:00|19300|19210|19294.6|19204.6|19315.1|19225.1|19292.7|19202.7|626
1656792300000|2022-07-02 20:05:00|19294.8|19204.8|19282.1|19192.1|19295.3|19205.3|19267.1|19177.1|673
1656792600000|2022-07-02 20:10:00|19282|19192|19277.6|19187.6|19287.2|19197.2|19269.9|19179.9|489
1656792900000|2022-07-02 20:15:00|19277.8|19187.8|19251.6|19161.6|19293|19203|19232.6|19142.6|580
1656793200000|2022-07-02 20:20:00|19251.8|19161.8|19268.8|19178.8|19269.5|19179.5|19245.6|19155.6|592
1656793500000|2022-07-02 20:25:00|19268.2|19178.2|19279.7|19189.7|19288.1|19198.1|19266.2|19176.2|570
1656793800000|2022-07-02 20:30:00|19279.5|19189.5|19294.1|19204.1|19299|19209|19279.5|19189.5|547
1656794100000|2022-07-02 20:35:00|19294.2|19204.2|19290.8|19200.8|19300.8|19210.8|19286.9|19196.9|571
1656794400000|2022-07-02 20:40:00|19290.6|19200.6|19285.9|19195.9|19297.3|19207.3|19285.9|19195.9|561
1656794700000|2022-07-02 20:45:00|19285.3|19195.3|19286.7|19196.7|19288.8|19198.8|19268.1|19178.1|575
1656795000000|2022-07-02 20:50:00|19286.8|19196.8|19296.4|19206.4|19296.7|19206.7|19279.4|19189.4|518
1656795300000|2022-07-02 20:55:00|19296.2|19206.2|19290.5|19200.5|19306.3|19216.3|19276|19186|608
1656795600000|2022-07-02 21:00:00|19290.6|19200.6|19302.1|19212.1|19305.2|19215.2|19288.4|19198.4|525
1656795900000|2022-07-02 21:05:00|19302.2|19212.2|19334.8|19244.8|19349.4|19259.4|19282|19192|728
1656796200000|2022-07-02 21:10:00|19335.4|19245.4|19343.7|19253.7|19346.4|19256.4|19331.8|19241.8|505
1656796500000|2022-07-02 21:15:00|19344|19254|19343.7|19253.7|19359.8|19269.8|19343.7|19253.7|535
1656796800000|2022-07-02 21:20:00|19343.8|19253.8|19331.1|19241.1|19343.8|19253.8|19330|19240|486
1656797100000|2022-07-02 21:25:00|19331.2|19241.2|19324.7|19234.7|19344.1|19254.1|19321.2|19231.2|657
1656797400000|2022-07-02 21:30:00|19324.4|19234.4|19334.5|19244.5|19335.6|19245.6|19322|19232|385
1656797700000|2022-07-02 21:35:00|19335|19245|19336.3|19246.3|19349.5|19259.5|19329.6|19239.6|432
1656798000000|2022-07-02 21:40:00|19336.2|19246.2|19330.9|19240.9|19339.7|19249.7|19327.3|19237.3|339
1656798300000|2022-07-02 21:45:00|19331.3|19241.3|19356.8|19266.8|19370.8|19280.8|19331.2|19241.2|533
1656798600000|2022-07-02 21:50:00|19356.9|19266.9|19369.6|19279.6|19406.2|19316.2|19353.3|19263.3|614
1656798900000|2022-07-02 21:55:00|19369.8|19279.8|19380.3|19290.3|19390.8|19300.8|19369.1|19279.1|586
1656799200000|2022-07-02 22:00:00|19380.4|19290.4|19386.3|19296.3|19394.5|19304.5|19368.3|19278.3|600
1656799500000|2022-07-02 22:05:00|19385.8|19295.8|19359.3|19269.3|19387.3|19297.3|19356.4|19266.4|656
1656799800000|2022-07-02 22:10:00|19359.4|19269.4|19373.8|19283.8|19374.8|19284.8|19357.5|19267.5|565
1656800100000|2022-07-02 22:15:00|19373.5|19283.5|19378.8|19288.8|19379.1|19289.1|19356.7|19266.7|576
1656800400000|2022-07-02 22:20:00|19378.7|19288.7|19377.4|19287.4|19381.4|19291.4|19361.2|19271.2|510
1656800700000|2022-07-02 22:25:00|19377.3|19287.3|19378.5|19288.5|19388.1|19298.1|19374|19284|544
1656801000000|2022-07-02 22:30:00|19378.3|19288.3|19377|19287|19397|19307|19374.3|19284.3|614
1656801300000|2022-07-02 22:35:00|19377.3|19287.3|19376.4|19286.4|19387.9|19297.9|19366.6|19276.6|592
1656801600000|2022-07-02 22:40:00|19374.3|19284.3|19371.2|19281.2|19377.1|19287.1|19350.2|19260.2|555
1656801900000|2022-07-02 22:45:00|19371.1|19281.1|19348.4|19258.4|19375.1|19285.1|19344.7|19254.7|479
1656802200000|2022-07-02 22:50:00|19348.3|19258.3|19363.2|19273.2|19372.2|19282.2|19348.1|19258.1|431
1656802500000|2022-07-02 22:55:00|19362.9|19272.9|19354.9|19264.9|19362.9|19272.9|19352.8|19262.8|404
1656802800000|2022-07-02 23:00:00|19354.7|19264.7|19346.2|19256.2|19367.5|19277.5|19345.3|19255.3|442
1656803100000|2022-07-02 23:05:00|19346.5|19256.5|19344.8|19254.8|19346.5|19256.5|19340.1|19250.1|420
1656803400000|2022-07-02 23:10:00|19344.7|19254.7|19343.4|19253.4|19347.8|19257.8|19338.4|19248.4|535
1656803700000|2022-07-02 23:15:00|19343.5|19253.5|19327.2|19237.2|19344.1|19254.1|19326.3|19236.3|436
1656804000000|2022-07-02 23:20:00|19327.3|19237.3|19295.4|19205.4|19333.3|19243.3|19295.4|19205.4|398
1656804300000|2022-07-02 23:25:00|19295.1|19205.1|19276.1|19186.1|19296|19206|19267.5|19177.5|647
1656804600000|2022-07-02 23:30:00|19277.1|19187.1|19280.6|19190.6|19280.6|19190.6|19232.4|19142.4|710
1656804900000|2022-07-02 23:35:00|19282.2|19192.2|19291.3|19201.3|19291.3|19201.3|19266.3|19176.3|588
1656805200000|2022-07-02 23:40:00|19290.8|19200.8|19288.3|19198.3|19292.8|19202.8|19282.6|19192.6|602
1656805500000|2022-07-02 23:45:00|19287.5|19197.5|19276.6|19186.6|19289.5|19199.5|19263|19173|590
1656805800000|2022-07-02 23:50:00|19275.9|19185.9|19282|19192|19282.5|19192.5|19266.2|19176.2|543
1656806100000|2022-07-02 23:55:00|19282.2|19192.2|19277.4|19187.4|19282.2|19192.2|19271.3|19181.3|415
1656806400000|2022-07-03 00:00:00|19276.6|19186.6|19281.1|19191.1|19290.7|19200.7|19265.9|19175.9|619
1656806700000|2022-07-03 00:05:00|19281|19191|19282.8|19192.8|19293.2|19203.2|19277.5|19187.5|510
1656807000000|2022-07-03 00:10:00|19283|19193|19291.8|19201.8|19299.4|19209.4|19282.6|19192.6|496
1656807300000|2022-07-03 00:15:00|19292|19202|19251.6|19161.6|19315.1|19225.1|19251.6|19161.6|655
1656807600000|2022-07-03 00:20:00|19252.4|19162.4|19259.1|19169.1|19275.2|19185.2|19236.2|19146.2|728
1656807900000|2022-07-03 00:25:00|19259|19169|19241.1|19151.1|19269.1|19179.1|19237|19147|613
1656808200000|2022-07-03 00:30:00|19241.2|19151.2|19216.4|19126.4|19242.1|19152.1|19208.4|19118.4|769
1656808500000|2022-07-03 00:35:00|19218.7|19128.7|19255.7|19165.7|19266.8|19176.8|19218.7|19128.7|644
1656808800000|2022-07-03 00:40:00|19255.9|19165.9|19250.9|19160.9|19259.4|19169.4|19247.2|19157.2|469
1656809100000|2022-07-03 00:45:00|19250.5|19160.5|19250.8|19160.8|19266.5|19176.5|19246.7|19156.7|514
1656809400000|2022-07-03 00:50:00|19250|19160|19263.6|19173.6|19265.2|19175.2|19248.1|19158.1|500
1656809700000|2022-07-03 00:55:00|19263.5|19173.5|19270.5|19180.5|19274.4|19184.4|19263.2|19173.2|472
1656810000000|2022-07-03 01:00:00|19270.9|19180.9|19259.3|19169.3|19280.3|19190.3|19252|19162|525
1656810300000|2022-07-03 01:05:00|19259.4|19169.4|19253.6|19163.6|19261.1|19171.1|19251.3|19161.3|394
1656810600000|2022-07-03 01:10:00|19253.5|19163.5|19243.6|19153.6|19262.3|19172.3|19242.7|19152.7|452
1656810900000|2022-07-03 01:15:00|19243.5|19153.5|19229.5|19139.5|19252.1|19162.1|19229|19139|440
1656811200000|2022-07-03 01:20:00|19229.9|19139.9|19246.2|19156.2|19258.2|19168.2|19229.3|19139.3|607
1656811500000|2022-07-03 01:25:00|19244.2|19154.2|19251.8|19161.8|19258.2|19168.2|19244.2|19154.2|413
1656811800000|2022-07-03 01:30:00|19251.6|19161.6|19240.6|19150.6|19254.3|19164.3|19240|19150|452
1656812100000|2022-07-03 01:35:00|19240.3|19150.3|19235.8|19145.8|19246.2|19156.2|19227.8|19137.8|523
1656812400000|2022-07-03 01:40:00|19235.9|19145.9|19220.8|19130.8|19235.9|19145.9|19205|19115|568
1656812700000|2022-07-03 01:45:00|19220.5|19130.5|19212.9|19122.9|19228.3|19138.3|19203.2|19113.2|559
1656813000000|2022-07-03 01:50:00|19212.6|19122.6|19216.8|19126.8|19222|19132|19205.6|19115.6|502
1656813300000|2022-07-03 01:55:00|19216.7|19126.7|19217.2|19127.2|19235.4|19145.4|19215.8|19125.8|446
1656813600000|2022-07-03 02:00:00|19217|19127|19215|19125|19223.5|19133.5|19211.6|19121.6|485
1656813900000|2022-07-03 02:05:00|19215.2|19125.2|19223.2|19133.2|19235.4|19145.4|19214.6|19124.6|522
1656814200000|2022-07-03 02:10:00|19223.3|19133.3|19241.7|19151.7|19246.1|19156.1|19222.5|19132.5|531
1656814500000|2022-07-03 02:15:00|19241.4|19151.4|19251.5|19161.5|19255|19165|19236.8|19146.8|490
1656814800000|2022-07-03 02:20:00|19251.2|19161.2|19266.5|19176.5|19269.5|19179.5|19249.7|19159.7|465
1656815100000|2022-07-03 02:25:00|19267.1|19177.1|19268.1|19178.1|19276.4|19186.4|19261.9|19171.9|444
1656815400000|2022-07-03 02:30:00|19268|19178|19283.1|19193.1|19292|19202|19267.6|19177.6|623
1656815700000|2022-07-03 02:35:00|19283.2|19193.2|19291.7|19201.7|19308.5|19218.5|19283.1|19193.1|454
1656816000000|2022-07-03 02:40:00|19291.4|19201.4|19289.6|19199.6|19294.1|19204.1|19279.9|19189.9|521
1656816300000|2022-07-03 02:45:00|19289.4|19199.4|19306.6|19216.6|19310.2|19220.2|19287.2|19197.2|651
1656816600000|2022-07-03 02:50:00|19306|19216|19284.1|19194.1|19313|19223|19283.3|19193.3|558
1656816900000|2022-07-03 02:55:00|19283.8|19193.8|19287.5|19197.5|19292.5|19202.5|19283.1|19193.1|527
1656817200000|2022-07-03 03:00:00|19287.2|19197.2|19283.8|19193.8|19289.8|19199.8|19281.2|19191.2|370
1656817500000|2022-07-03 03:05:00|19283.9|19193.9|19291.1|19201.1|19294|19204|19274.5|19184.5|453
1656817800000|2022-07-03 03:10:00|19291.2|19201.2|19274.8|19184.8|19305.3|19215.3|19271.1|19181.1|609
1656818100000|2022-07-03 03:15:00|19274.9|19184.9|19300.1|19210.1|19301.4|19211.4|19267|19177|564
1656818400000|2022-07-03 03:20:00|19299.7|19209.7|19274.4|19184.4|19300.7|19210.7|19273.7|19183.7|432
1656818700000|2022-07-03 03:25:00|19274.3|19184.3|19289.7|19199.7|19295.3|19205.3|19274.3|19184.3|471
1656819000000|2022-07-03 03:30:00|19289.8|19199.8|19283.1|19193.1|19290.7|19200.7|19279.2|19189.2|415
1656819300000|2022-07-03 03:35:00|19283.2|19193.2|19291.3|19201.3|19292.9|19202.9|19280.6|19190.6|479
1656819600000|2022-07-03 03:40:00|19291.5|19201.5|19327.7|19237.7|19332.3|19242.3|19290|19200|733
1656819900000|2022-07-03 03:45:00|19327.8|19237.8|19308.3|19218.3|19330.1|19240.1|19301.5|19211.5|572
1656820200000|2022-07-03 03:50:00|19308.1|19218.1|19297.7|19207.7|19309.1|19219.1|19297.4|19207.4|520
1656820500000|2022-07-03 03:55:00|19297.9|19207.9|19292.5|19202.5|19308.3|19218.3|19292.5|19202.5|559
1656820800000|2022-07-03 04:00:00|19292.9|19202.9|19308.4|19218.4|19312.8|19222.8|19292.7|19202.7|580
1656821100000|2022-07-03 04:05:00|19308.3|19218.3|19317.3|19227.3|19320.8|19230.8|19302|19212|532
1656821400000|2022-07-03 04:10:00|19317.2|19227.2|19330.9|19240.9|19344.9|19254.9|19316.6|19226.6|583
1656821700000|2022-07-03 04:15:00|19330.7|19240.7|19320.6|19230.6|19334.1|19244.1|19320.1|19230.1|433
1656822000000|2022-07-03 04:20:00|19320.8|19230.8|19310.2|19220.2|19321.4|19231.4|19303.9|19213.9|493
1656822300000|2022-07-03 04:25:00|19311.7|19221.7|19310.6|19220.6|19317.8|19227.8|19307.8|19217.8|420
1656822600000|2022-07-03 04:30:00|19310.7|19220.7|19292.9|19202.9|19311.2|19221.2|19290.4|19200.4|429
1656822900000|2022-07-03 04:35:00|19292.8|19202.8|19288|19198|19297.3|19207.3|19286|19196|489
1656823200000|2022-07-03 04:40:00|19287.4|19197.4|19286.2|19196.2|19290.1|19200.1|19282.7|19192.7|585
1656823500000|2022-07-03 04:45:00|19286|19196|19157.5|19067.5|19286.3|19196.3|19156.1|19066.1|766
1656823800000|2022-07-03 04:50:00|19157.9|19067.9|18875.6|18785.6|19158.2|19068.2|18872.7|18782.7|914
1656824100000|2022-07-03 04:55:00|18871.3|18781.3|19267.1|19177.1|19303|19213|18823.6|18733.6|1160
1656824400000|2022-07-03 05:00:00|19276.3|19186.3|19293.3|19203.3|19408.8|19318.8|19205.5|19115.5|1149
1656824700000|2022-07-03 05:05:00|19293.4|19203.4|19278.2|19188.2|19341.5|19251.5|19261.7|19171.7|1084
1656825000000|2022-07-03 05:10:00|19277.7|19187.7|19217.5|19127.5|19277.7|19187.7|19191.5|19101.5|1068
1656825300000|2022-07-03 05:15:00|19217.8|19127.8|19189.7|19099.7|19232.2|19142.2|19147.5|19057.5|1091
1656825600000|2022-07-03 05:20:00|19189.3|19099.3|19194.2|19104.2|19239.6|19149.6|19183.7|19093.7|971
1656825900000|2022-07-03 05:25:00|19194.3|19104.3|19115.6|19025.6|19204.5|19114.5|19099.9|19009.9|1042
1656826200000|2022-07-03 05:30:00|19117.4|19027.4|19119.3|19029.3|19135.7|19045.7|19101.4|19011.4|942
1656826500000|2022-07-03 05:35:00|19117.3|19027.3|19093.5|19003.5|19125.4|19035.4|19072.5|18982.5|968
1656826800000|2022-07-03 05:40:00|19094.8|19004.8|19123.4|19033.4|19126|19036|19076.9|18986.9|937
1656827100000|2022-07-03 05:45:00|19123.3|19033.3|19146.4|19056.4|19187.7|19097.7|19122.6|19032.6|930
1656827400000|2022-07-03 05:50:00|19147|19057|19122.4|19032.4|19180.2|19090.2|19121.4|19031.4|812
1656827700000|2022-07-03 05:55:00|19122.8|19032.8|19064.9|18974.9|19127|19037|19061.6|18971.6|853
1656828000000|2022-07-03 06:00:00|19065.8|18975.8|19062.6|18972.6|19088.4|18998.4|19062.3|18972.3|859
1656828300000|2022-07-03 06:05:00|19062.8|18972.8|19092.5|19002.5|19099|19009|19062.1|18972.1|827
1656828600000|2022-07-03 06:10:00|19092.3|19002.3|19109.7|19019.7|19111.9|19021.9|19072.7|18982.7|823
1656828900000|2022-07-03 06:15:00|19109.6|19019.6|19134|19044|19143.9|19053.9|19104.4|19014.4|827
1656829200000|2022-07-03 06:20:00|19133.9|19043.9|19152.7|19062.7|19154.4|19064.4|19118.9|19028.9|752
1656829500000|2022-07-03 06:25:00|19152.6|19062.6|19169.3|19079.3|19206.9|19116.9|19142.3|19052.3|857
1656829800000|2022-07-03 06:30:00|19169.4|19079.4|19172.6|19082.6|19186.8|19096.8|19162.8|19072.8|644
1656830100000|2022-07-03 06:35:00|19172.7|19082.7|19173.1|19083.1|19173.1|19083.1|19165.9|19075.9|513
1656830400000|2022-07-03 06:40:00|19172.8|19082.8|19160.2|19070.2|19191.9|19101.9|19157.3|19067.3|679
1656830700000|2022-07-03 06:45:00|19160.1|19070.1|19151.9|19061.9|19162.7|19072.7|19146.5|19056.5|622
1656831000000|2022-07-03 06:50:00|19152.1|19062.1|19185|19095|19196.4|19106.4|19121.9|19031.9|720
1656831300000|2022-07-03 06:55:00|19184.9|19094.9|19173.6|19083.6|19196.6|19106.6|19170.4|19080.4|646
1656831600000|2022-07-03 07:00:00|19173.5|19083.5|19167.5|19077.5|19183.3|19093.3|19166.4|19076.4|590
1656831900000|2022-07-03 07:05:00|19168.3|19078.3|19153.2|19063.2|19168.3|19078.3|19150.2|19060.2|661
1656832200000|2022-07-03 07:10:00|19153.3|19063.3|19143.4|19053.4|19159.4|19069.4|19143.4|19053.4|639
1656832500000|2022-07-03 07:15:00|19143.5|19053.5|19143.5|19053.5|19155.5|19065.5|19120.5|19030.5|790
1656832800000|2022-07-03 07:20:00|19143.1|19053.1|19150|19060|19183.5|19093.5|19136.3|19046.3|685
1656833100000|2022-07-03 07:25:00|19149.5|19059.5|19144.6|19054.6|19149.6|19059.6|19126.3|19036.3|719
1656833400000|2022-07-03 07:30:00|19144.5|19054.5|19128.7|19038.7|19144.7|19054.7|19122.9|19032.9|632
1656833700000|2022-07-03 07:35:00|19129.4|19039.4|19157.7|19067.7|19165.1|19075.1|19129.3|19039.3|778
1656834000000|2022-07-03 07:40:00|19157.8|19067.8|19162.3|19072.3|19165.2|19075.2|19147.6|19057.6|689
1656834300000|2022-07-03 07:45:00|19161.8|19071.8|19132.9|19042.9|19162|19072|19129.8|19039.8|621
1656834600000|2022-07-03 07:50:00|19133.3|19043.3|19159.1|19069.1|19160.9|19070.9|19133.2|19043.2|652
1656834900000|2022-07-03 07:55:00|19157.4|19067.4|19164.9|19074.9|19176.5|19086.5|19145|19055|759
1656835200000|2022-07-03 08:00:00|19165.4|19075.4|19178.5|19088.5|19182.1|19092.1|19152.9|19062.9|788
1656835500000|2022-07-03 08:05:00|19178.9|19088.9|19174.7|19084.7|19182.4|19092.4|19170.2|19080.2|669
1656835800000|2022-07-03 08:10:00|19174.5|19084.5|19110.3|19020.3|19175.8|19085.8|19104.8|19014.8|741
1656836100000|2022-07-03 08:15:00|19110.5|19020.5|19081.9|18991.9|19125.3|19035.3|19079.1|18989.1|763
1656836400000|2022-07-03 08:20:00|19082.2|18992.2|19099.8|19009.8|19101.4|19011.4|19076.2|18986.2|851
1656836700000|2022-07-03 08:25:00|19098.5|19008.5|19086.9|18996.9|19104.2|19014.2|19084.6|18994.6|768
1656837000000|2022-07-03 08:30:00|19087|18997|19091.5|19001.5|19098.3|19008.3|19077.1|18987.1|783
1656837300000|2022-07-03 08:35:00|19091.6|19001.6|19097.4|19007.4|19104.7|19014.7|19076.3|18986.3|833
1656837600000|2022-07-03 08:40:00|19096.5|19006.5|19086.9|18996.9|19097.3|19007.3|19080.9|18990.9|582
1656837900000|2022-07-03 08:45:00|19087.2|18997.2|19092.7|19002.7|19098.9|19008.9|19086.5|18996.5|692
1656838200000|2022-07-03 08:50:00|19092.5|19002.5|19079.8|18989.8|19093.8|19003.8|19074.4|18984.4|728
1656838500000|2022-07-03 08:55:00|19079.6|18989.6|19044.3|18954.3|19080.2|18990.2|18974.3|18884.3|941
1656838800000|2022-07-03 09:00:00|19044.6|18954.6|19028.7|18938.7|19047|18957|19011.6|18921.6|790
1656839100000|2022-07-03 09:05:00|19029.3|18939.3|19013|18923|19031.2|18941.2|18985.7|18895.7|843
1656839400000|2022-07-03 09:10:00|19013.3|18923.3|19004.1|18914.1|19014.3|18924.3|18991.4|18901.4|859
1656839700000|2022-07-03 09:15:00|19003.4|18913.4|18994.2|18904.2|19053.9|18963.9|18994.2|18904.2|799
1656840000000|2022-07-03 09:20:00|18992.9|18902.9|19005.8|18915.8|19018.9|18928.9|18989.2|18899.2|832
1656840300000|2022-07-03 09:25:00|19005.9|18915.9|19023|18933|19029.9|18939.9|19004|18914|764
1656840600000|2022-07-03 09:30:00|19023.1|18933.1|19024.3|18934.3|19039.5|18949.5|18997.2|18907.2|731
1656840900000|2022-07-03 09:35:00|19024.6|18934.6|19020.7|18930.7|19024.6|18934.6|18999.8|18909.8|751
1656841200000|2022-07-03 09:40:00|19021.1|18931.1|19017.5|18927.5|19023.7|18933.7|19007.8|18917.8|639
1656841500000|2022-07-03 09:45:00|19018.1|18928.1|19043|18953|19045.6|18955.6|19010.8|18920.8|682
1656841800000|2022-07-03 09:50:00|19046.8|18956.8|19089.5|18999.5|19094.8|19004.8|19039.9|18949.9|640
1656842100000|2022-07-03 09:55:00|19090.3|19000.3|19068.1|18978.1|19091.6|19001.6|19053|18963|829
1656842400000|2022-07-03 10:00:00|19068.9|18978.9|19090.3|19000.3|19104.1|19014.1|19056.1|18966.1|791
1656842700000|2022-07-03 10:05:00|19090.1|19000.1|19081|18991|19091|19001|19069.7|18979.7|627
1656843000000|2022-07-03 10:10:00|19081.1|18991.1|19084.7|18994.7|19089.9|18999.9|19071.3|18981.3|636
1656843300000|2022-07-03 10:15:00|19084.5|18994.5|19111.2|19021.2|19125.9|19035.9|19080|18990|718
1656843600000|2022-07-03 10:20:00|19110.5|19020.5|19107.7|19017.7|19111.1|19021.1|19103.9|19013.9|554
1656843900000|2022-07-03 10:25:00|19108.7|19018.7|19103.2|19013.2|19112.4|19022.4|19098.2|19008.2|557
1656844200000|2022-07-03 10:30:00|19103.3|19013.3|19123.4|19033.4|19137.3|19047.3|19100.4|19010.4|629
1656844500000|2022-07-03 10:35:00|19124.1|19034.1|19114.5|19024.5|19125.7|19035.7|19110.6|19020.6|598
1656844800000|2022-07-03 10:40:00|19114.6|19024.6|19102.9|19012.9|19114.9|19024.9|19086.8|18996.8|597
1656845100000|2022-07-03 10:45:00|19103.4|19013.4|19097.5|19007.5|19113|19023|19095.4|19005.4|428
1656845400000|2022-07-03 10:50:00|19097.6|19007.6|19098.3|19008.3|19099.9|19009.9|19092.4|19002.4|464
1656845700000|2022-07-03 10:55:00|19098.8|19008.8|19099.9|19009.9|19122.7|19032.7|19095|19005|617
1656846000000|2022-07-03 11:00:00|19100|19010|19107.4|19017.4|19110|19020|19092.2|19002.2|665
1656846300000|2022-07-03 11:05:00|19107.6|19017.6|19128|19038|19137.1|19047.1|19106|19016|512
1656846600000|2022-07-03 11:10:00|19127.9|19037.9|19132.2|19042.2|19138.1|19048.1|19115.8|19025.8|594
1656846900000|2022-07-03 11:15:00|19132.1|19042.1|19153.6|19063.6|19168.6|19078.6|19132.1|19042.1|625
1656847200000|2022-07-03 11:20:00|19153.7|19063.7|19141.7|19051.7|19153.7|19063.7|19137.2|19047.2|546
1656847500000|2022-07-03 11:25:00|19141.8|19051.8|19159.8|19069.8|19165.9|19075.9|19132.8|19042.8|452
1656847800000|2022-07-03 11:30:00|19159.4|19069.4|19141.3|19051.3|19160|19070|19140.7|19050.7|491
1656848100000|2022-07-03 11:35:00|19141.4|19051.4|19133.7|19043.7|19142.1|19052.1|19133.6|19043.6|332
1656848400000|2022-07-03 11:40:00|19133.4|19043.4|19129.6|19039.6|19134.1|19044.1|19124.2|19034.2|335
1656848700000|2022-07-03 11:45:00|19129.7|19039.7|19132.1|19042.1|19138.2|19048.2|19124.3|19034.3|539
1656849000000|2022-07-03 11:50:00|19132|19042|19132.3|19042.3|19141.1|19051.1|19128.7|19038.7|483
1656849300000|2022-07-03 11:55:00|19132.4|19042.4|19116|19026|19132.8|19042.8|19113|19023|384
1656849600000|2022-07-03 12:00:00|19116.1|19026.1|19126.3|19036.3|19134.9|19044.9|19113|19023|574
1656849900000|2022-07-03 12:05:00|19125.1|19035.1|19144.9|19054.9|19149.1|19059.1|19125.1|19035.1|595
1656850200000|2022-07-03 12:10:00|19144.7|19054.7|19134|19044|19146.4|19056.4|19129.3|19039.3|500
1656850500000|2022-07-03 12:15:00|19134.1|19044.1|19119.6|19029.6|19140.5|19050.5|19118.9|19028.9|380
1656850800000|2022-07-03 12:20:00|19119.9|19029.9|19119|19029|19129.9|19039.9|19118.2|19028.2|407
1656851100000|2022-07-03 12:25:00|19118.1|19028.1|19131.9|19041.9|19135.4|19045.4|19112.8|19022.8|421
1656851400000|2022-07-03 12:30:00|19132.1|19042.1|19116.3|19026.3|19132.9|19042.9|19115.2|19025.2|339
1656851700000|2022-07-03 12:35:00|19116.6|19026.6|19111|19021|19121.1|19031.1|19100.4|19010.4|407
1656852000000|2022-07-03 12:40:00|19112|19022|19069.9|18979.9|19114.8|19024.8|19069.9|18979.9|463
1656852300000|2022-07-03 12:45:00|19068.9|18978.9|19062.7|18972.7|19087|18997|19055.3|18965.3|779
1656852600000|2022-07-03 12:50:00|19063.3|18973.3|19056.2|18966.2|19073.8|18983.8|19055.3|18965.3|596
1656852900000|2022-07-03 12:55:00|19055.2|18965.2|19097.9|19007.9|19098.8|19008.8|19012.1|18922.1|921
1656853200000|2022-07-03 13:00:00|19097.1|19007.1|19079.4|18989.4|19111.5|19021.5|19072.9|18982.9|640
1656853500000|2022-07-03 13:05:00|19079.1|18989.1|19086.5|18996.5|19091|19001|19055.7|18965.7|638
1656853800000|2022-07-03 13:10:00|19086.2|18996.2|19078.6|18988.6|19092.9|19002.9|19078.6|18988.6|535
1656854100000|2022-07-03 13:15:00|19078.4|18988.4|19058.8|18968.8|19079.6|18989.6|19056.2|18966.2|562
1656854400000|2022-07-03 13:20:00|19059|18969|19068.3|18978.3|19079.9|18989.9|19056.4|18966.4|539
1656854700000|2022-07-03 13:25:00|19068.9|18978.9|19079.6|18989.6|19082.7|18992.7|19058.6|18968.6|637
1656855000000|2022-07-03 13:30:00|19079.2|18989.2|19051.8|18961.8|19088.3|18998.3|19040.6|18950.6|557
1656855300000|2022-07-03 13:35:00|19051.4|18961.4|19029.5|18939.5|19062.1|18972.1|18998.4|18908.4|852
1656855600000|2022-07-03 13:40:00|19030|18940|19034.6|18944.6|19040.9|18950.9|19016.3|18926.3|784
1656855900000|2022-07-03 13:45:00|19035.8|18945.8|19022.6|18932.6|19046.9|18956.9|19020.9|18930.9|754
1656856200000|2022-07-03 13:50:00|19022.8|18932.8|19017.1|18927.1|19030.6|18940.6|19015.9|18925.9|723
1656856500000|2022-07-03 13:55:00|19016.8|18926.8|19009.2|18919.2|19029|18939|19006.3|18916.3|605
1656856800000|2022-07-03 14:00:00|19008.7|18918.7|19046.9|18956.9|19050.9|18960.9|18998.7|18908.7|847
1656857100000|2022-07-03 14:05:00|19047.5|18957.5|19044.3|18954.3|19064.5|18974.5|19039.9|18949.9|858
1656857400000|2022-07-03 14:10:00|19044.2|18954.2|19054.9|18964.9|19056.2|18966.2|19032|18942|680
1656857700000|2022-07-03 14:15:00|19053.9|18963.9|19055.3|18965.3|19063.2|18973.2|19042.6|18952.6|613
1656858000000|2022-07-03 14:20:00|19055.6|18965.6|19080.8|18990.8|19098.4|19008.4|19050.4|18960.4|837
1656858300000|2022-07-03 14:25:00|19084.2|18994.2|19079.2|18989.2|19093.2|19003.2|19075.4|18985.4|736
1656858600000|2022-07-03 14:30:00|19079.4|18989.4|19083.8|18993.8|19105|19015|19077.3|18987.3|603
1656858900000|2022-07-03 14:35:00|19084|18994|19090.7|19000.7|19102|19012|19080|18990|557
1656859200000|2022-07-03 14:40:00|19090.6|19000.6|19094.9|19004.9|19101.2|19011.2|19088.7|18998.7|561
1656859500000|2022-07-03 14:45:00|19091.9|19001.9|19086.4|18996.4|19109.3|19019.3|19080.2|18990.2|637
1656859800000|2022-07-03 14:50:00|19085.7|18995.7|19099.7|19009.7|19109.9|19019.9|19084.6|18994.6|592
1656860100000|2022-07-03 14:55:00|19099.1|19009.1|19107.2|19017.2|19127.2|19037.2|19097.2|19007.2|759
1656860400000|2022-07-03 15:00:00|19105.2|19015.2|19116.5|19026.5|19117.6|19027.6|19104.9|19014.9|658
1656860700000|2022-07-03 15:05:00|19116.3|19026.3|19101.1|19011.1|19145.3|19055.3|19094.2|19004.2|791
1656861000000|2022-07-03 15:10:00|19100.6|19010.6|19109.1|19019.1|19115.4|19025.4|19098.1|19008.1|604
1656861300000|2022-07-03 15:15:00|19109|19019|19098.7|19008.7|19109.5|19019.5|19094.7|19004.7|494
1656861600000|2022-07-03 15:20:00|19098.3|19008.3|19111.1|19021.1|19121.2|19031.2|19077.8|18987.8|657
1656861900000|2022-07-03 15:25:00|19111.5|19021.5|19105.5|19015.5|19119.7|19029.7|19103.9|19013.9|574
1656862200000|2022-07-03 15:30:00|19105.4|19015.4|19081.3|18991.3|19114.2|19024.2|19069.5|18979.5|583
1656862500000|2022-07-03 15:35:00|19082.3|18992.3|19116.8|19026.8|19116.8|19026.8|19079.1|18989.1|648
1656862800000|2022-07-03 15:40:00|19116.9|19026.9|19102.8|19012.8|19119|19029|19091.7|19001.7|523
1656863100000|2022-07-03 15:45:00|19103.3|19013.3|19077.4|18987.4|19105.7|19015.7|19076.9|18986.9|631
1656863400000|2022-07-03 15:50:00|19077.7|18987.7|19070.4|18980.4|19090.9|19000.9|19061.3|18971.3|539
1656863700000|2022-07-03 15:55:00|19071.1|18981.1|19074.8|18984.8|19090.3|19000.3|19066.6|18976.6|716
1656864000000|2022-07-03 16:00:00|19074.9|18984.9|19076.6|18986.6|19078|18988|19067.4|18977.4|655
1656864300000|2022-07-03 16:05:00|19076.9|18986.9|19062.4|18972.4|19080.7|18990.7|19062.4|18972.4|632
1656864600000|2022-07-03 16:10:00|19063|18973|19076.6|18986.6|19077.9|18987.9|19045.2|18955.2|618
1656864900000|2022-07-03 16:15:00|19076.5|18986.5|19107.8|19017.8|19122.1|19032.1|19074.3|18984.3|525
1656865200000|2022-07-03 16:20:00|19107.9|19017.9|19108|19018|19129|19039|19107.9|19017.9|658
1656865500000|2022-07-03 16:25:00|19108.1|19018.1|19116.3|19026.3|19120.8|19030.8|19106.2|19016.2|585
1656865800000|2022-07-03 16:30:00|19117.9|19027.9|19124.7|19034.7|19142.7|19052.7|19116.4|19026.4|674
1656866100000|2022-07-03 16:35:00|19124.8|19034.8|19211.9|19121.9|19227.9|19137.9|19121.1|19031.1|624
1656866400000|2022-07-03 16:40:00|19212|19122|19164.3|19074.3|19224.6|19134.6|19148.2|19058.2|771
1656866700000|2022-07-03 16:45:00|19164.2|19074.2|19177.4|19087.4|19203.7|19113.7|19163.7|19073.7|688
1656867000000|2022-07-03 16:50:00|19179.1|19089.1|19186.7|19096.7|19207.1|19117.1|19178.8|19088.8|671
1656867300000|2022-07-03 16:55:00|19186.8|19096.8|19183.5|19093.5|19192.8|19102.8|19180.1|19090.1|526
1656867600000|2022-07-03 17:00:00|19184.6|19094.6|19188|19098|19190.3|19100.3|19180.5|19090.5|617
1656867900000|2022-07-03 17:05:00|19187.8|19097.8|19179.3|19089.3|19197.5|19107.5|19179.3|19089.3|649
1656868200000|2022-07-03 17:10:00|19179.5|19089.5|19174.1|19084.1|19196.3|19106.3|19172.8|19082.8|590
1656868500000|2022-07-03 17:15:00|19173.9|19083.9|19174.5|19084.5|19186.4|19096.4|19167.4|19077.4|488
1656868800000|2022-07-03 17:20:00|19174.8|19084.8|19158.5|19068.5|19175.1|19085.1|19154.7|19064.7|601
1656869100000|2022-07-03 17:25:00|19157.7|19067.7|19165.7|19075.7|19170.9|19080.9|19157.1|19067.1|431
1656869400000|2022-07-03 17:30:00|19165.6|19075.6|19173.5|19083.5|19175.5|19085.5|19164.6|19074.6|521
1656869700000|2022-07-03 17:35:00|19173.6|19083.6|19146.1|19056.1|19175.4|19085.4|19144.6|19054.6|489
1656870000000|2022-07-03 17:40:00|19145.8|19055.8|19146.5|19056.5|19155.4|19065.4|19145.2|19055.2|409
1656870300000|2022-07-03 17:45:00|19146.6|19056.6|19142.8|19052.8|19155.4|19065.4|19142.3|19052.3|481
1656870600000|2022-07-03 17:50:00|19143.1|19053.1|19159.1|19069.1|19160.5|19070.5|19142.7|19052.7|474
1656870900000|2022-07-03 17:55:00|19158.3|19068.3|19245.3|19155.3|19270.7|19180.7|19158.3|19068.3|681
1656871200000|2022-07-03 18:00:00|19246.1|19156.1|19223.2|19133.2|19258.3|19168.3|19210.6|19120.6|751
1656871500000|2022-07-03 18:05:00|19223.1|19133.1|19271.9|19181.9|19273.2|19183.2|19221.9|19131.9|779
1656871800000|2022-07-03 18:10:00|19272|19182|19272.6|19182.6|19276|19186|19257.8|19167.8|568
1656872100000|2022-07-03 18:15:00|19275.1|19185.1|19267.5|19177.5|19322.7|19232.7|19261.6|19171.6|786
1656872400000|2022-07-03 18:20:00|19267.7|19177.7|19241.2|19151.2|19268.4|19178.4|19230.9|19140.9|601
1656872700000|2022-07-03 18:25:00|19241.1|19151.1|19225.9|19135.9|19241.1|19151.1|19225.5|19135.5|576
1656873000000|2022-07-03 18:30:00|19227.6|19137.6|19236.7|19146.7|19244.6|19154.6|19225.9|19135.9|618
1656873300000|2022-07-03 18:35:00|19236.6|19146.6|19244.3|19154.3|19250.8|19160.8|19233|19143|724
1656873600000|2022-07-03 18:40:00|19244|19154|19253.4|19163.4|19265.4|19175.4|19237.7|19147.7|715
1656873900000|2022-07-03 18:45:00|19252.9|19162.9|19247|19157|19256.9|19166.9|19233.6|19143.6|584
1656874200000|2022-07-03 18:50:00|19246.1|19156.1|19245.7|19155.7|19255.2|19165.2|19240.5|19150.5|551
1656874500000|2022-07-03 18:55:00|19245.6|19155.6|19264.4|19174.4|19270.8|19180.8|19243.7|19153.7|609
1656874800000|2022-07-03 19:00:00|19264.5|19174.5|19256.4|19166.4|19270.5|19180.5|19254.3|19164.3|683
1656875100000|2022-07-03 19:05:00|19255.1|19165.1|19268|19178|19282.6|19192.6|19253.1|19163.1|633
1656875400000|2022-07-03 19:10:00|19268.4|19178.4|19255.4|19165.4|19279.4|19189.4|19253|19163|699
1656875700000|2022-07-03 19:15:00|19255.5|19165.5|19274.7|19184.7|19284.7|19194.7|19254.6|19164.6|656
1656876000000|2022-07-03 19:20:00|19274.6|19184.6|19291.6|19171.6|19294|19192.8|19267.7|19170.6|522
1656876300000|2022-07-03 19:25:00|19291.5|19171.5|19302.8|19182.8|19321.7|19201.7|19290.2|19170.2|625
1656876600000|2022-07-03 19:30:00|19302.6|19182.6|19356.1|19236.1|19377.8|19257.8|19299.4|19179.4|835
1656876900000|2022-07-03 19:35:00|19355.8|19235.8|19347.2|19227.2|19372|19252|19335.4|19215.4|658
1656877200000|2022-07-03 19:40:00|19346.6|19226.6|19411.6|19291.6|19420.6|19300.6|19344.5|19224.5|773
1656877500000|2022-07-03 19:45:00|19411.3|19291.3|19483.9|19363.9|19532.7|19412.7|19403.9|19283.9|1018
1656877800000|2022-07-03 19:50:00|19483|19363|19503.1|19383.1|19583.1|19463.1|19483|19363|994
1656878100000|2022-07-03 19:55:00|19503|19383|19540.4|19420.4|19560.6|19440.6|19495.9|19375.9|908
1656878400000|2022-07-03 20:00:00|19540.5|19420.5|19608.4|19488.4|19630|19510|19540.5|19420.5|939
1656878700000|2022-07-03 20:05:00|19607.5|19487.5|19608.4|19488.4|19688.8|19568.8|19563|19443|881
1656879000000|2022-07-03 20:10:00|19609.1|19489.1|19571.9|19451.9|19613.5|19493.5|19559.4|19439.4|847
1656879300000|2022-07-03 20:15:00|19571.8|19451.8|19540.6|19420.6|19593.1|19473.1|19488.9|19368.9|908
1656879600000|2022-07-03 20:20:00|19542.1|19422.1|19579.9|19459.9|19580.4|19460.4|19520.2|19400.2|864
1656879900000|2022-07-03 20:25:00|19580.6|19460.6|19584.7|19464.7|19597.6|19477.6|19571.7|19451.7|772
1656880200000|2022-07-03 20:30:00|19584.8|19464.8|19499.5|19379.5|19596.2|19476.2|19493.8|19373.8|760
1656880500000|2022-07-03 20:35:00|19500.1|19380.1|19482.5|19362.5|19501.7|19381.7|19479.9|19359.9|738
1656880800000|2022-07-03 20:40:00|19483.9|19363.9|19478.8|19358.8|19510.3|19390.3|19473.6|19353.6|609
1656881100000|2022-07-03 20:45:00|19478.7|19358.7|19472.2|19352.2|19499.6|19379.6|19468.9|19348.9|713
1656881400000|2022-07-03 20:50:00|19472.1|19352.1|19494.8|19374.8|19507.5|19387.5|19462.1|19342.1|625
1656881700000|2022-07-03 20:55:00|19494.6|19374.6|19487.8|19367.8|19497.5|19377.5|19480.1|19360.1|549
1656882000000|2022-07-03 21:00:00|19488.1|19368.1|19477.8|19387.8|19488.4|19392.1|19463.2|19362.1|585
1656882300000|2022-07-03 21:05:00|19478.7|19388.7|19469.4|19379.4|19494.2|19404.2|19462.1|19372.1|539
1656882600000|2022-07-03 21:10:00|19470|19380|19375.2|19285.2|19470|19380|19374.8|19284.8|759
1656882900000|2022-07-03 21:15:00|19375.3|19285.3|19381.2|19291.2|19405.1|19315.1|19372.3|19282.3|681
1656883200000|2022-07-03 21:20:00|19380.5|19290.5|19323.1|19233.1|19400|19310|19314.4|19224.4|829
1656883500000|2022-07-03 21:25:00|19322.6|19232.6|19340.2|19250.2|19356.1|19266.1|19316.5|19226.5|752
1656883800000|2022-07-03 21:30:00|19340.3|19250.3|19324.5|19234.5|19355.9|19265.9|19323.7|19233.7|714
1656884100000|2022-07-03 21:35:00|19324.7|19234.7|19325.5|19235.5|19342.1|19252.1|19317.6|19227.6|585
1656884400000|2022-07-03 21:40:00|19325.1|19235.1|19333|19243|19340.8|19250.8|19317.6|19227.6|592
1656884700000|2022-07-03 21:45:00|19332.3|19242.3|19305.3|19215.3|19350.3|19260.3|19302.1|19212.1|632
1656885000000|2022-07-03 21:50:00|19305.1|19215.1|19321.6|19231.6|19328.2|19238.2|19295.5|19205.5|715
1656885300000|2022-07-03 21:55:00|19321|19231|19330.8|19240.8|19337|19247|19317.2|19227.2|545
1656885600000|2022-07-03 22:00:00|19331.4|19241.4|19312.3|19222.3|19344|19254|19310.3|19220.3|790
1656885900000|2022-07-03 22:05:00|19315.7|19225.7|19345|19255|19359.5|19269.5|19315.4|19225.4|697
1656886200000|2022-07-03 22:10:00|19345.6|19255.6|19360.5|19270.5|19407.3|19317.3|19340.9|19250.9|827
1656886500000|2022-07-03 22:15:00|19360.2|19270.2|19359.3|19269.3|19368.4|19278.4|19340.6|19250.6|656
1656886800000|2022-07-03 22:20:00|19358.5|19268.5|19368.3|19278.3|19379.8|19289.8|19346.8|19256.8|618
1656887100000|2022-07-03 22:25:00|19373|19283|19341.8|19251.8|19388.4|19298.4|19336.4|19246.4|844
1656887400000|2022-07-03 22:30:00|19349.3|19259.3|19282.6|19192.6|19350.2|19260.2|19269|19179|813
1656887700000|2022-07-03 22:35:00|19282.5|19192.5|19312.5|19222.5|19325|19235|19276.5|19186.5|768
1656888000000|2022-07-03 22:40:00|19312.7|19222.7|19313.3|19223.3|19324.5|19234.5|19297.4|19207.4|786
1656888300000|2022-07-03 22:45:00|19314.2|19224.2|19327.4|19237.4|19337.7|19247.7|19291.8|19201.8|685
1656888600000|2022-07-03 22:50:00|19327.5|19237.5|19308.1|19218.1|19343.1|19253.1|19305.7|19215.7|649
1656888900000|2022-07-03 22:55:00|19307.8|19217.8|19327.3|19237.3|19332.8|19242.8|19306.4|19216.4|569
1656889200000|2022-07-03 23:00:00|19330.4|19240.4|19323.2|19233.2|19340.4|19250.4|19316.8|19226.8|669
1656889500000|2022-07-03 23:05:00|19323|19233|19354.2|19264.2|19356.7|19266.7|19317.1|19227.1|642
1656889800000|2022-07-03 23:10:00|19352.6|19262.6|19339.7|19249.7|19363.5|19273.5|19326.6|19236.6|732
1656890100000|2022-07-03 23:15:00|19339.6|19249.6|19344.7|19254.7|19354.2|19264.2|19334|19244|715
1656890400000|2022-07-03 23:20:00|19344.6|19254.6|19342.4|19252.4|19350.8|19260.8|19335.6|19245.6|597
1656890700000|2022-07-03 23:25:00|19343.3|19253.3|19278.4|19188.4|19343.4|19253.4|19244.8|19154.8|955
1656891000000|2022-07-03 23:30:00|19277.6|19187.6|19316.4|19226.4|19318.7|19228.7|19264.5|19174.5|672
1656891300000|2022-07-03 23:35:00|19316.8|19226.8|19343.5|19253.5|19344.6|19254.6|19309|19219|653
1656891600000|2022-07-03 23:40:00|19344.1|19254.1|19333|19243|19346.7|19256.7|19325.7|19235.7|626
1656891900000|2022-07-03 23:45:00|19333.1|19243.1|19333.7|19243.7|19346.8|19256.8|19320.1|19230.1|660
1656892200000|2022-07-03 23:50:00|19333.6|19243.6|19346|19256|19374.2|19284.2|19333.2|19243.2|529
1656892500000|2022-07-03 23:55:00|19345.6|19255.6|19344.9|19254.9|19354.7|19264.7|19329.5|19239.5|627
1656892800000|2022-07-04 00:00:00|19344.3|19254.3|19288.3|19198.3|19358.6|19268.6|19286.5|19196.5|804
1656893100000|2022-07-04 00:05:00|19287.2|19197.2|19365.1|19275.1|19370|19280|19247.1|19157.1|982
1656893400000|2022-07-04 00:10:00|19364.3|19274.3|19354|19264|19367.2|19277.2|19341|19251|878
1656893700000|2022-07-04 00:15:00|19354.8|19264.8|19337.3|19247.3|19360.5|19270.5|19286|19196|916
1656894000000|2022-07-04 00:20:00|19337.2|19247.2|19303.5|19213.5|19341.2|19251.2|19300.6|19210.6|753
1656894300000|2022-07-04 00:25:00|19303.4|19213.4|19332.7|19242.7|19343.2|19253.2|19289.3|19199.3|759
1656894600000|2022-07-04 00:30:00|19332.5|19242.5|19277.2|19187.2|19354.7|19264.7|19266.4|19176.4|790
1656894900000|2022-07-04 00:35:00|19277.1|19187.1|19279.4|19189.4|19301.5|19211.5|19266.9|19176.9|743
1656895200000|2022-07-04 00:40:00|19280.3|19190.3|19286.6|19196.6|19297.2|19207.2|19274.9|19184.9|617
1656895500000|2022-07-04 00:45:00|19285.2|19195.2|19289|19199|19317.4|19227.4|19265.9|19175.9|814
1656895800000|2022-07-04 00:50:00|19286.8|19196.8|19294|19204|19306.9|19216.9|19266.2|19176.2|744
1656896100000|2022-07-04 00:55:00|19294.1|19204.1|19299.4|19209.4|19315.5|19225.5|19292.3|19202.3|775
1656896400000|2022-07-04 01:00:00|19300|19210|19289.5|19199.5|19300|19210|19282|19192|763
1656896700000|2022-07-04 01:05:00|19289.6|19199.6|19221.7|19131.7|19298.3|19208.3|19189.9|19099.9|853
1656897000000|2022-07-04 01:10:00|19222.2|19132.2|19216.3|19126.3|19236.5|19146.5|19170.8|19080.8|876
1656897300000|2022-07-04 01:15:00|19215.3|19125.3|19223.4|19133.4|19233.3|19143.3|19207.4|19117.4|836
1656897600000|2022-07-04 01:20:00|19220.9|19130.9|19195.1|19105.1|19238.4|19148.4|19191|19101|850
1656897900000|2022-07-04 01:25:00|19196.1|19106.1|19208.5|19118.5|19210|19120|19191.2|19101.2|731
1656898200000|2022-07-04 01:30:00|19208.3|19118.3|19192.7|19102.7|19208.9|19118.9|19181.4|19091.4|787
1656898500000|2022-07-04 01:35:00|19192.6|19102.6|19206.6|19116.6|19218.6|19128.6|19187.2|19097.2|775
1656898800000|2022-07-04 01:40:00|19207.2|19117.2|19220.7|19130.7|19234.9|19144.9|19205.6|19115.6|780
1656899100000|2022-07-04 01:45:00|19221.6|19131.6|19236.5|19146.5|19246.4|19156.4|19209.5|19119.5|709
1656899400000|2022-07-04 01:50:00|19237|19147|19238|19148|19248.1|19158.1|19219.7|19129.7|768
1656899700000|2022-07-04 01:55:00|19237.8|19147.8|19260.5|19170.5|19266.2|19176.2|19232.4|19142.4|690
1656900000000|2022-07-04 02:00:00|19262|19172|19248.8|19158.8|19264.5|19174.5|19243.1|19153.1|684
1656900300000|2022-07-04 02:05:00|19250.4|19160.4|19255.3|19165.3|19263|19173|19240.6|19150.6|709
1656900600000|2022-07-04 02:10:00|19256|19166|19262.7|19172.7|19270.3|19180.3|19253|19163|670
1656900900000|2022-07-04 02:15:00|19261.3|19171.3|19261.5|19171.5|19266.5|19176.5|19254.1|19164.1|632
1656901200000|2022-07-04 02:20:00|19261.2|19171.2|19224.6|19134.6|19269.7|19179.7|19218.1|19128.1|699
1656901500000|2022-07-04 02:25:00|19223.3|19133.3|19234.6|19144.6|19237.9|19147.9|19199.3|19109.3|675
1656901800000|2022-07-04 02:30:00|19234.5|19144.5|19214.9|19124.9|19256.5|19166.5|19211.7|19121.7|706
1656902100000|2022-07-04 02:35:00|19216.9|19126.9|19214.7|19124.7|19234.2|19144.2|19210.7|19120.7|690
1656902400000|2022-07-04 02:40:00|19213.7|19123.7|19171.4|19081.4|19224.8|19134.8|19150.1|19060.1|803
1656902700000|2022-07-04 02:45:00|19170.3|19080.3|19125.2|19035.2|19170.6|19080.6|19092.5|19002.5|961
1656903000000|2022-07-04 02:50:00|19124.9|19034.9|19110.4|19020.4|19151.3|19061.3|19099.7|19009.7|865
1656903300000|2022-07-04 02:55:00|19111|19021|19109|19019|19123.8|19033.8|19105.9|19015.9|800
1656903600000|2022-07-04 03:00:00|19111.1|19021.1|19106.1|19016.1|19123.5|19033.5|19085.7|18995.7|895
1656903900000|2022-07-04 03:05:00|19105.1|19015.1|19121.2|19031.2|19132.8|19042.8|19102.1|19012.1|802
1656904200000|2022-07-04 03:10:00|19121.4|19031.4|19137.7|19047.7|19142.9|19052.9|19105.3|19015.3|790
1656904500000|2022-07-04 03:15:00|19137.6|19047.6|19130.5|19040.5|19152.2|19062.2|19109.4|19019.4|700
1656904800000|2022-07-04 03:20:00|19128.9|19038.9|19128.2|19038.2|19134.6|19044.6|19118.5|19028.5|618
1656905100000|2022-07-04 03:25:00|19128.5|19038.5|19135.7|19045.7|19146.7|19056.7|19120|19030|690
1656905400000|2022-07-04 03:30:00|19135.8|19045.8|19128.3|19038.3|19142.3|19052.3|19124.5|19034.5|545
1656905700000|2022-07-04 03:35:00|19128.2|19038.2|19147.3|19057.3|19155.1|19065.1|19125.8|19035.8|609
1656906000000|2022-07-04 03:40:00|19147.1|19057.1|19147.1|19057.1|19164.9|19074.9|19142.5|19052.5|527
1656906300000|2022-07-04 03:45:00|19153.2|19063.2|19147.5|19057.5|19165.4|19075.4|19142.9|19052.9|585
1656906600000|2022-07-04 03:50:00|19147.9|19057.9|19152.3|19062.3|19159.5|19069.5|19146.4|19056.4|390
1656906900000|2022-07-04 03:55:00|19159.5|19069.5|19131.2|19041.2|19166.7|19076.7|19131|19041|554
1656907200000|2022-07-04 04:00:00|19131.3|19041.3|19121.2|19031.2|19161|19071|19121|19031|577
1656907500000|2022-07-04 04:05:00|19121.5|19031.5|19124|19034|19144.7|19054.7|19120.6|19030.6|644
1656907800000|2022-07-04 04:10:00|19123.9|19033.9|19118.7|19028.7|19128.2|19038.2|19108.2|19018.2|589
1656908100000|2022-07-04 04:15:00|19118.6|19028.6|19168.1|19078.1|19171.2|19081.2|19111.9|19021.9|644
1656908400000|2022-07-04 04:20:00|19167.6|19077.6|19161.5|19071.5|19177.2|19087.2|19150.7|19060.7|556
1656908700000|2022-07-04 04:25:00|19160.5|19070.5|19135.4|19045.4|19165.2|19075.2|19131|19041|590
1656909000000|2022-07-04 04:30:00|19133.8|19043.8|19147.1|19057.1|19154|19064|19129.5|19039.5|573
1656909300000|2022-07-04 04:35:00|19146.7|19056.7|19154.7|19064.7|19162.6|19072.6|19136.5|19046.5|603
1656909600000|2022-07-04 04:40:00|19155.5|19065.5|19155.5|19065.5|19168.3|19078.3|19149.6|19059.6|441
1656909900000|2022-07-04 04:45:00|19155.4|19065.4|19153.2|19063.2|19167.8|19077.8|19151.5|19061.5|392
1656910200000|2022-07-04 04:50:00|19153|19063|19155.9|19065.9|19163.8|19073.8|19152.5|19062.5|425
1656910500000|2022-07-04 04:55:00|19156.1|19066.1|19157.5|19067.5|19164.4|19074.4|19148.4|19058.4|448
1656910800000|2022-07-04 05:00:00|19155.9|19065.9|19164.4|19074.4|19180|19090|19141.5|19051.5|621
1656911100000|2022-07-04 05:05:00|19165.8|19075.8|19166.3|19076.3|19182.9|19092.9|19158.3|19068.3|616
1656911400000|2022-07-04 05:10:00|19165|19075|19165.4|19075.4|19173.3|19083.3|19155.6|19065.6|562
1656911700000|2022-07-04 05:15:00|19165.1|19075.1|19165|19075|19171.3|19081.3|19152.1|19062.1|442
1656912000000|2022-07-04 05:20:00|19165.7|19075.7|19153.4|19063.4|19180.4|19090.4|19149.4|19059.4|458
1656912300000|2022-07-04 05:25:00|19153.6|19063.6|19147.6|19057.6|19169.2|19079.2|19147.1|19057.1|422
1656912600000|2022-07-04 05:30:00|19147|19057|19157.4|19067.4|19165.4|19075.4|19146.8|19056.8|481
1656912900000|2022-07-04 05:35:00|19157.2|19067.2|19159.3|19069.3|19165.8|19075.8|19152.5|19062.5|423
1656913200000|2022-07-04 05:40:00|19160.5|19070.5|19157.3|19067.3|19164.9|19074.9|19154.1|19064.1|545
1656913500000|2022-07-04 05:45:00|19157.4|19067.4|19152.4|19062.4|19185.3|19095.3|19150.2|19060.2|566
1656913800000|2022-07-04 05:50:00|19151.8|19061.8|19172.8|19082.8|19177.4|19087.4|19149.3|19059.3|582
1656914100000|2022-07-04 05:55:00|19172.5|19082.5|19169.7|19079.7|19181.2|19091.2|19162|19072|449
1656914400000|2022-07-04 06:00:00|19169.2|19079.2|19168.8|19078.8|19176.2|19086.2|19157.8|19067.8|573
1656914700000|2022-07-04 06:05:00|19168.7|19078.7|19165.4|19075.4|19175.1|19085.1|19165.4|19075.4|413
1656915000000|2022-07-04 06:10:00|19165.9|19075.9|19191|19101|19204.3|19114.3|19165.1|19075.1|550
1656915300000|2022-07-04 06:15:00|19192.1|19102.1|19191.6|19101.6|19206.2|19116.2|19185.1|19095.1|669
1656915600000|2022-07-04 06:20:00|19191.5|19101.5|19186.8|19096.8|19194.4|19104.4|19185.5|19095.5|512
1656915900000|2022-07-04 06:25:00|19186.7|19096.7|19196.1|19106.1|19199.7|19109.7|19182.1|19092.1|495
1656916200000|2022-07-04 06:30:00|19197.8|19107.8|19204.8|19114.8|19211.8|19121.8|19192.9|19102.9|480
1656916500000|2022-07-04 06:35:00|19204.6|19114.6|19203.6|19113.6|19217.3|19127.3|19200.6|19110.6|392
1656916800000|2022-07-04 06:40:00|19203.1|19113.1|19203.4|19113.4|19207.6|19117.6|19197.8|19107.8|407
1656917100000|2022-07-04 06:45:00|19204.2|19114.2|19195|19105|19211.7|19121.7|19188|19098|335
1656917400000|2022-07-04 06:50:00|19194.9|19104.9|19192.8|19102.8|19206.6|19116.6|19189.8|19099.8|367
1656917700000|2022-07-04 06:55:00|19190.4|19100.4|19128.9|19038.9|19196|19106|19117.5|19027.5|762
1656918000000|2022-07-04 07:00:00|19129.5|19039.5|19123.1|19033.1|19143.7|19053.7|19122|19032|645
1656918300000|2022-07-04 07:05:00|19123|19033|19133|19043|19133.1|19043.1|19109.7|19019.7|627
1656918600000|2022-07-04 07:10:00|19133.3|19043.3|19133|19043|19166.5|19076.5|19133|19043|713
1656918900000|2022-07-04 07:15:00|19133.7|19043.7|19143.5|19053.5|19152.5|19062.5|19131.3|19041.3|669
1656919200000|2022-07-04 07:20:00|19143.6|19053.6|19145.2|19055.2|19148.9|19058.9|19113.2|19023.2|560
1656919500000|2022-07-04 07:25:00|19145.5|19055.5|19143.9|19053.9|19148|19058|19134.9|19044.9|529
1656919800000|2022-07-04 07:30:00|19143|19053|19146.3|19056.3|19147.5|19057.5|19136.6|19046.6|561
1656920100000|2022-07-04 07:35:00|19145.2|19055.2|19136.7|19046.7|19154.1|19064.1|19133.6|19043.6|572
1656920400000|2022-07-04 07:40:00|19135.7|19045.7|19156.5|19066.5|19156.5|19066.5|19129.5|19039.5|583
1656920700000|2022-07-04 07:45:00|19158.1|19068.1|19155.2|19065.2|19177.7|19087.7|19151.7|19061.7|625
1656921000000|2022-07-04 07:50:00|19155.3|19065.3|19165.6|19075.6|19165.6|19075.6|19144.9|19054.9|538
1656921300000|2022-07-04 07:55:00|19165.3|19075.3|19153.6|19063.6|19165.3|19075.3|19136.3|19046.3|611
1656921600000|2022-07-04 08:00:00|19152.8|19062.8|19144.6|19054.6|19163.6|19073.6|19142.5|19052.5|642
1656921900000|2022-07-04 08:05:00|19144.4|19054.4|19156.9|19066.9|19165.2|19075.2|19141.5|19051.5|646
1656922200000|2022-07-04 08:10:00|19157|19067|19165.9|19075.9|19180.1|19090.1|19156.7|19066.7|559
1656922500000|2022-07-04 08:15:00|19165.8|19075.8|19167.4|19077.4|19172.7|19082.7|19161|19071|584
1656922800000|2022-07-04 08:20:00|19168.1|19078.1|19172.6|19082.6|19178.2|19088.2|19160.2|19070.2|468
1656923100000|2022-07-04 08:25:00|19172.9|19082.9|19185.4|19095.4|19194.1|19104.1|19172.1|19082.1|563
1656923400000|2022-07-04 08:30:00|19186.3|19096.3|19180.6|19090.6|19196.7|19106.7|19176|19086|513
1656923700000|2022-07-04 08:35:00|19177.1|19087.1|19184.7|19094.7|19191.8|19101.8|19176.1|19086.1|536
1656924000000|2022-07-04 08:40:00|19185.5|19095.5|19195.8|19105.8|19202.3|19112.3|19179.5|19089.5|609
1656924300000|2022-07-04 08:45:00|19200.5|19110.5|19189.5|19099.5|19202.4|19112.4|19187|19097|579
1656924600000|2022-07-04 08:50:00|19189.2|19099.2|19189.5|19099.5|19190.8|19100.8|19182|19092|466
1656924900000|2022-07-04 08:55:00|19188.9|19098.9|19181|19091|19191.5|19101.5|19173.5|19083.5|437
1656925200000|2022-07-04 09:00:00|19178.9|19088.9|19180.9|19090.9|19189.2|19099.2|19168.2|19078.2|436
1656925500000|2022-07-04 09:05:00|19181.8|19091.8|19179.1|19089.1|19192.3|19102.3|19172.5|19082.5|577
1656925800000|2022-07-04 09:10:00|19178.4|19088.4|19182.9|19092.9|19190.2|19100.2|19177|19087|571
1656926100000|2022-07-04 09:15:00|19182.2|19092.2|19204.4|19114.4|19209|19119|19179.2|19089.2|523
1656926400000|2022-07-04 09:20:00|19204.3|19114.3|19227|19137|19265.3|19175.3|19200.9|19110.9|622
1656926700000|2022-07-04 09:25:00|19226.5|19136.5|19263.6|19173.6|19297.8|19207.8|19224.2|19134.2|660
1656927000000|2022-07-04 09:30:00|19263.4|19173.4|19272.7|19182.7|19291.3|19201.3|19235.6|19145.6|804
1656927300000|2022-07-04 09:35:00|19273.1|19183.1|19275.2|19185.2|19308|19218|19271.2|19181.2|775
1656927600000|2022-07-04 09:40:00|19275.4|19185.4|19282.8|19192.8|19296.6|19206.6|19268.6|19178.6|594
1656927900000|2022-07-04 09:45:00|19282.5|19192.5|19393.7|19303.7|19432.9|19342.9|19278.3|19188.3|992
1656928200000|2022-07-04 09:50:00|19393.5|19303.5|19425|19335|19466.5|19376.5|19391.3|19301.3|984
1656928500000|2022-07-04 09:55:00|19425.1|19335.1|19391.9|19301.9|19451.5|19361.5|19391.4|19301.4|904
1656928800000|2022-07-04 10:00:00|19392.4|19302.4|19475.6|19385.6|19489.2|19399.2|19392.4|19302.4|942
1656929100000|2022-07-04 10:05:00|19467.9|19377.9|19435.5|19345.5|19493.8|19403.8|19434.8|19344.8|880
1656929400000|2022-07-04 10:10:00|19433.3|19343.3|19455.9|19365.9|19490.4|19400.4|19431.3|19341.3|855
1656929700000|2022-07-04 10:15:00|19454.5|19364.5|19481.4|19391.4|19496.9|19406.9|19454.5|19364.5|773
1656930000000|2022-07-04 10:20:00|19481.5|19391.5|19489|19399|19540.3|19450.3|19480.8|19390.8|838
1656930300000|2022-07-04 10:25:00|19488.9|19398.9|19503.3|19413.3|19524|19434|19487.1|19397.1|648
1656930600000|2022-07-04 10:30:00|19503.2|19413.2|19458.5|19368.5|19540.3|19450.3|19458.2|19368.2|833
1656930900000|2022-07-04 10:35:00|19458.6|19368.6|19506.5|19416.5|19517.6|19427.6|19456.9|19366.9|680
1656931200000|2022-07-04 10:40:00|19506.7|19416.7|19524.5|19434.5|19578.9|19488.9|19506.3|19416.3|862
1656931500000|2022-07-04 10:45:00|19524.1|19434.1|19503.9|19413.9|19529.8|19439.8|19493.1|19403.1|680
1656931800000|2022-07-04 10:50:00|19499.5|19409.5|19518.9|19428.9|19537.9|19447.9|19486.9|19396.9|718
1656932100000|2022-07-04 10:55:00|19519|19429|19500.6|19410.6|19526.8|19436.8|19495.1|19405.1|693
1656932400000|2022-07-04 11:00:00|19500.8|19410.8|19522|19432|19543.2|19453.2|19500.8|19410.8|709
1656932700000|2022-07-04 11:05:00|19521.6|19431.6|19519.3|19429.3|19548.7|19458.7|19517.7|19427.7|626
1656933000000|2022-07-04 11:10:00|19519.7|19429.7|19553.7|19463.7|19571.5|19481.5|19505.8|19415.8|735
1656933300000|2022-07-04 11:15:00|19552.4|19462.4|19524.4|19434.4|19601.7|19511.7|19517.2|19427.2|926
1656933600000|2022-07-04 11:20:00|19523.3|19433.3|19495.2|19405.2|19524.8|19434.8|19490.7|19400.7|776
1656933900000|2022-07-04 11:25:00|19495.7|19405.7|19556.3|19466.3|19571.8|19481.8|19493.6|19403.6|837
1656934200000|2022-07-04 11:30:00|19556.9|19466.9|19619.4|19529.4|19639|19549|19556|19466|936
1656934500000|2022-07-04 11:35:00|19620.2|19530.2|19611.6|19521.6|19646.8|19556.8|19595.3|19505.3|886
1656934800000|2022-07-04 11:40:00|19611.7|19521.7|19659.2|19569.2|19660.6|19570.6|19607.7|19517.7|848
1656935100000|2022-07-04 11:45:00|19659|19569|19643.8|19553.8|19662.5|19572.5|19613.5|19523.5|880
1656935400000|2022-07-04 11:50:00|19644|19554|19772.6|19682.6|19788.9|19698.9|19635.8|19545.8|806
1656935700000|2022-07-04 11:55:00|19782.4|19692.4|19831.1|19741.1|19868.1|19778.1|19743.7|19653.7|1118
1656936000000|2022-07-04 12:00:00|19830.1|19740.1|19865.5|19775.5|19908|19818|19804.6|19714.6|1124
1656936300000|2022-07-04 12:05:00|19871.5|19781.5|19784.7|19694.7|19876.2|19786.2|19784.3|19694.3|987
1656936600000|2022-07-04 12:10:00|19784.5|19694.5|19746|19656|19798.5|19708.5|19721.6|19631.6|999
1656936900000|2022-07-04 12:15:00|19745|19655|19761.7|19671.7|19776.5|19686.5|19744|19654|900
1656937200000|2022-07-04 12:20:00|19761.6|19671.6|19808.8|19718.8|19827.8|19737.8|19757.2|19667.2|986
1656937500000|2022-07-04 12:25:00|19807.5|19717.5|19746.7|19656.7|19823.2|19733.2|19722|19632|938
1656937800000|2022-07-04 12:30:00|19746|19656|19731.2|19641.2|19756|19666|19672.1|19582.1|921
1656938100000|2022-07-04 12:35:00|19731.6|19641.6|19725.3|19635.3|19768.7|19678.7|19715.9|19625.9|901
1656938400000|2022-07-04 12:40:00|19725.2|19635.2|19721.4|19631.4|19756.1|19666.1|19706.7|19616.7|864
1656938700000|2022-07-04 12:45:00|19719.7|19629.7|19721.9|19631.9|19739.7|19649.7|19681.9|19591.9|959
1656939000000|2022-07-04 12:50:00|19725.8|19635.8|19726.2|19636.2|19749.8|19659.8|19715.5|19625.5|873
1656939300000|2022-07-04 12:55:00|19727|19637|19745|19655|19761.5|19671.5|19724.5|19634.5|881
1656939600000|2022-07-04 13:00:00|19742.5|19652.5|19754.6|19664.6|19765|19675|19730.9|19640.9|811
1656939900000|2022-07-04 13:05:00|19754.7|19664.7|19776.7|19686.7|19789.1|19699.1|19741.4|19651.4|735
1656940200000|2022-07-04 13:10:00|19776.4|19686.4|19773.4|19683.4|19786.7|19696.7|19746.4|19656.4|832
1656940500000|2022-07-04 13:15:00|19773.6|19683.6|19747.4|19657.4|19774.7|19684.7|19739.8|19649.8|760
1656940800000|2022-07-04 13:20:00|19747.5|19657.5|19730|19640|19760.1|19670.1|19730|19640|717
1656941100000|2022-07-04 13:25:00|19729.6|19639.6|19732.3|19642.3|19737.2|19647.2|19707.6|19617.6|756
1656941400000|2022-07-04 13:30:00|19730.2|19640.2|19614.3|19524.3|19730.2|19640.2|19614.2|19524.2|885
1656941700000|2022-07-04 13:35:00|19612.5|19522.5|19646.6|19556.6|19654.4|19564.4|19585.8|19495.8|988
1656942000000|2022-07-04 13:40:00|19639.8|19549.8|19571.8|19481.8|19649.5|19559.5|19566.9|19476.9|923
1656942300000|2022-07-04 13:45:00|19570.3|19480.3|19590.4|19500.4|19623.8|19533.8|19569.6|19479.6|844
1656942600000|2022-07-04 13:50:00|19589.7|19499.7|19601|19511|19606.8|19516.8|19565.5|19475.5|772
1656942900000|2022-07-04 13:55:00|19600.8|19510.8|19566.6|19476.6|19612|19522|19562.9|19472.9|789
1656943200000|2022-07-04 14:00:00|19565.1|19475.1|19554.7|19464.7|19596.5|19506.5|19537.7|19447.7|843
1656943500000|2022-07-04 14:05:00|19554.5|19464.5|19553|19463|19579.3|19489.3|19536.4|19446.4|792
1656943800000|2022-07-04 14:10:00|19552.7|19462.7|19573.2|19483.2|19598|19508|19552.7|19462.7|800
1656944100000|2022-07-04 14:15:00|19572.8|19482.8|19596.5|19506.5|19604.1|19514.1|19551|19461|765
1656944400000|2022-07-04 14:20:00|19596.1|19506.1|19614.5|19524.5|19635.7|19545.7|19578.2|19488.2|769
1656944700000|2022-07-04 14:25:00|19614.1|19524.1|19614.5|19524.5|19654.8|19564.8|19601.8|19511.8|829
1656945000000|2022-07-04 14:30:00|19613|19523|19616.8|19526.8|19624.2|19534.2|19585|19495|803
1656945300000|2022-07-04 14:35:00|19614|19524|19612.3|19522.3|19625.7|19535.7|19600.8|19510.8|781
1656945600000|2022-07-04 14:40:00|19613.9|19523.9|19587.4|19497.4|19631.7|19541.7|19567.3|19477.3|735
1656945900000|2022-07-04 14:45:00|19587.3|19497.3|19580.1|19490.1|19600.6|19510.6|19575|19485|561
1656946200000|2022-07-04 14:50:00|19580.5|19490.5|19606.6|19516.6|19617.5|19527.5|19567|19477|615
1656946500000|2022-07-04 14:55:00|19606.1|19516.1|19645.5|19555.5|19663.2|19573.2|19598.4|19508.4|690
1656946800000|2022-07-04 15:00:00|19644.8|19554.8|19844.2|19754.2|19847.5|19757.5|19637.5|19547.5|801
1656947100000|2022-07-04 15:05:00|19846|19756|19955.3|19865.3|20131|20041|19842.7|19752.7|1137
1656947400000|2022-07-04 15:10:00|19954.3|19864.3|19908.9|19818.9|19959.3|19869.3|19874.1|19784.1|1084
1656947700000|2022-07-04 15:15:00|19908.8|19818.8|19917|19827|19987.6|19897.6|19887.5|19797.5|1062
1656948000000|2022-07-04 15:20:00|19916.5|19826.5|19871.3|19781.3|19965.2|19875.2|19864.4|19774.4|973
1656948300000|2022-07-04 15:25:00|19866.5|19776.5|19809.4|19719.4|19874.1|19784.1|19781.1|19691.1|1062
1656948600000|2022-07-04 15:30:00|19805.6|19715.6|19775.6|19685.6|19819.6|19729.6|19756.6|19666.6|970
1656948900000|2022-07-04 15:35:00|19775.4|19685.4|19802|19712|19813.1|19723.1|19752.2|19662.2|1040
1656949200000|2022-07-04 15:40:00|19802.6|19712.6|19827|19737|19893.6|19803.6|19788.7|19698.7|1028
1656949500000|2022-07-04 15:45:00|19825.6|19735.6|19861.8|19771.8|19866.8|19776.8|19805.1|19715.1|952
1656949800000|2022-07-04 15:50:00|19862.1|19772.1|19857.7|19767.7|19874.5|19784.5|19826.1|19736.1|891
1656950100000|2022-07-04 15:55:00|19855.3|19765.3|19825.9|19735.9|19860.6|19770.6|19820.3|19730.3|847
1656950400000|2022-07-04 16:00:00|19826.4|19736.4|19795.3|19705.3|19849.5|19759.5|19776.8|19686.8|925
1656950700000|2022-07-04 16:05:00|19795.4|19705.4|19847.7|19757.7|19855.7|19765.7|19765.4|19675.4|971
1656951000000|2022-07-04 16:10:00|19847.6|19757.6|19843.6|19753.6|19852.7|19762.7|19817.2|19727.2|878
1656951300000|2022-07-04 16:15:00|19843.5|19753.5|19777.9|19687.9|19861.9|19771.9|19777.7|19687.7|872
1656951600000|2022-07-04 16:20:00|19778.6|19688.6|19713.4|19623.4|19793.1|19703.1|19706.5|19616.5|946
1656951900000|2022-07-04 16:25:00|19713.2|19623.2|19752|19662|19768.8|19678.8|19713.2|19623.2|847
1656952200000|2022-07-04 16:30:00|19752.1|19662.1|19716.2|19626.2|19752.9|19662.9|19705.9|19615.9|745
1656952500000|2022-07-04 16:35:00|19716.1|19626.1|19723.6|19633.6|19745.9|19655.9|19716.1|19626.1|713
1656952800000|2022-07-04 16:40:00|19724|19634|19731.4|19641.4|19748.4|19658.4|19722.2|19632.2|716
1656953100000|2022-07-04 16:45:00|19731.2|19641.2|19752.2|19662.2|19765.4|19675.4|19728.9|19638.9|848
1656953400000|2022-07-04 16:50:00|19752.3|19662.3|19768.8|19678.8|19793.2|19703.2|19752.3|19662.3|733
1656953700000|2022-07-04 16:55:00|19768.6|19678.6|19774.1|19684.1|19798.3|19708.3|19761.2|19671.2|762
1656954000000|2022-07-04 17:00:00|19773.8|19683.8|19790.1|19700.1|19792.8|19702.8|19747.8|19657.8|652
1656954300000|2022-07-04 17:05:00|19786.6|19696.6|19833.2|19743.2|19842.6|19752.6|19778|19688|842
1656954600000|2022-07-04 17:10:00|19831.5|19741.5|19815.3|19725.3|19835|19745|19798.4|19708.4|599
1656954900000|2022-07-04 17:15:00|19815.7|19725.7|19855.8|19765.8|19881.3|19791.3|19814.9|19724.9|887
1656955200000|2022-07-04 17:20:00|19855.9|19765.9|19895|19805|19915.2|19825.2|19838.8|19748.8|833
1656955500000|2022-07-04 17:25:00|19893.7|19803.7|20003.5|19913.5|20068.8|19978.8|19890.4|19800.4|978
1656955800000|2022-07-04 17:30:00|20003.8|19913.8|19958.6|19868.6|20037.5|19947.5|19943.7|19853.7|1018
1656956100000|2022-07-04 17:35:00|19966.1|19876.1|19987.4|19897.4|19996.4|19906.4|19924.9|19834.9|951
1656956400000|2022-07-04 17:40:00|19982.1|19892.1|20040.8|19950.8|20054.2|19964.2|19976.8|19886.8|1030
1656956700000|2022-07-04 17:45:00|20044.2|19954.2|19966.7|19876.7|20057.1|19967.1|19964.5|19874.5|898
1656957000000|2022-07-04 17:50:00|19966.4|19876.4|19950.5|19860.5|19981.9|19891.9|19933.5|19843.5|807
1656957300000|2022-07-04 17:55:00|19949.8|19859.8|19924.2|19834.2|19976.5|19886.5|19916.6|19826.6|691
1656957600000|2022-07-04 18:00:00|19924.6|19834.6|19909.3|19819.3|19942.1|19852.1|19902.3|19812.3|715
1656957900000|2022-07-04 18:05:00|19909.1|19819.1|19904.6|19814.6|19945.7|19855.7|19904|19814|819
1656958200000|2022-07-04 18:10:00|19905|19815|19921.3|19831.3|19953.1|19863.1|19899.8|19809.8|749
1656958500000|2022-07-04 18:15:00|19920.9|19830.9|19946.8|19856.8|19956.7|19866.7|19905|19815|749
1656958800000|2022-07-04 18:20:00|19950.2|19860.2|19915.3|19825.3|19955.9|19865.9|19915.3|19825.3|706
1656959100000|2022-07-04 18:25:00|19915.2|19825.2|19895.7|19805.7|19921|19831|19859.7|19769.7|824
1656959400000|2022-07-04 18:30:00|19901.9|19811.9|19912.7|19822.7|19913.5|19823.5|19879|19789|737
1656959700000|2022-07-04 18:35:00|19913|19823|19904.5|19814.5|19920.4|19830.4|19879.7|19789.7|736
1656960000000|2022-07-04 18:40:00|19902.4|19812.4|19875.6|19785.6|19908|19818|19854.4|19764.4|669
1656960300000|2022-07-04 18:45:00|19875.8|19785.8|19915.1|19825.1|19926.6|19836.6|19875.3|19785.3|685
1656960600000|2022-07-04 18:50:00|19913.5|19823.5|19972|19882|19993.9|19903.9|19906.7|19816.7|865
1656960900000|2022-07-04 18:55:00|19971.8|19881.8|19959.3|19869.3|19982.3|19892.3|19934.8|19844.8|766
1656961200000|2022-07-04 19:00:00|19959.4|19869.4|19944.2|19854.2|19966.7|19876.7|19933.2|19843.2|738
1656961500000|2022-07-04 19:05:00|19942.2|19852.2|19910.3|19820.3|19995|19905|19910.3|19820.3|858
1656961800000|2022-07-04 19:10:00|19915.6|19825.6|19871.1|19781.1|19926.4|19836.4|19860.4|19770.4|861
1656962100000|2022-07-04 19:15:00|19868.2|19778.2|19803.7|19713.7|19883.8|19793.8|19799.5|19709.5|775
1656962400000|2022-07-04 19:20:00|19810.6|19720.6|19822.3|19732.3|19845.5|19755.5|19803.4|19713.4|840
1656962700000|2022-07-04 19:25:00|19822.4|19732.4|19805.4|19715.4|19829.5|19739.5|19800.4|19710.4|756
1656963000000|2022-07-04 19:30:00|19805.2|19715.2|19807.4|19717.4|19822.9|19732.9|19800.3|19710.3|661
1656963300000|2022-07-04 19:35:00|19807.3|19717.3|19823.1|19733.1|19827|19737|19796.3|19706.3|771
1656963600000|2022-07-04 19:40:00|19822.7|19732.7|19805.3|19715.3|19828|19738|19803.9|19713.9|703
1656963900000|2022-07-04 19:45:00|19805.4|19715.4|19859|19769|19884.9|19794.9|19805.1|19715.1|893
1656964200000|2022-07-04 19:50:00|19859.1|19769.1|19873.5|19783.5|19880.2|19790.2|19842.4|19752.4|803
1656964500000|2022-07-04 19:55:00|19872|19782|19852.7|19762.7|19875.1|19785.1|19844.5|19754.5|777
1656964800000|2022-07-04 20:00:00|19852.4|19762.4|19827.3|19737.3|19901.2|19811.2|19822.3|19732.3|809
1656965100000|2022-07-04 20:05:00|19828.9|19738.9|19851.5|19761.5|19856.1|19766.1|19819.4|19729.4|750
1656965400000|2022-07-04 20:10:00|19851.6|19761.6|19882.7|19792.7|19894.9|19804.9|19848.9|19758.9|778
1656965700000|2022-07-04 20:15:00|19883.4|19793.4|19865.9|19775.9|19893|19803|19859.3|19769.3|636
1656966000000|2022-07-04 20:20:00|19865.7|19775.7|19780.9|19690.9|19878.5|19788.5|19764.1|19674.1|773
1656966300000|2022-07-04 20:25:00|19777.5|19687.5|19809.3|19719.3|19830|19740|19773.3|19683.3|731
1656966600000|2022-07-04 20:30:00|19809.4|19719.4|19795.8|19705.8|19810.2|19720.2|19779|19689|743
1656966900000|2022-07-04 20:35:00|19796|19706|19804.6|19714.6|19810.3|19720.3|19778.7|19688.7|582
1656967200000|2022-07-04 20:40:00|19804.8|19714.8|19792|19702|19812.8|19722.8|19778.5|19688.5|623
1656967500000|2022-07-04 20:45:00|19790.6|19700.6|19823|19733|19834.2|19744.2|19781.8|19691.8|733
1656967800000|2022-07-04 20:50:00|19823.6|19733.6|19826|19736|19834|19744|19820.5|19730.5|662
1656968100000|2022-07-04 20:55:00|19825.1|19735.1|19811.4|19721.4|19839.7|19749.7|19790.1|19700.1|727
1656968400000|2022-07-04 21:00:00|19811.3|19721.3|19792.5|19702.5|19828|19738|19778.3|19688.3|671
1656968700000|2022-07-04 21:05:00|19792.3|19702.3|19820.4|19730.4|19822.3|19732.3|19789.5|19699.5|489
1656969000000|2022-07-04 21:10:00|19824.1|19734.1|19828.3|19738.3|19832.1|19742.1|19817.7|19727.7|289
1656969300000|2022-07-04 21:15:00|19829.3|19739.3|19848.1|19758.1|19850.9|19760.9|19829.1|19739.1|402
1656969600000|2022-07-04 21:20:00|19846.8|19756.8|19849.1|19759.1|19859.1|19769.1|19834.3|19744.3|452
1656969900000|2022-07-04 21:25:00|19849.7|19759.7|19813.7|19723.7|19851|19761|19813.7|19723.7|574
1656970200000|2022-07-04 21:30:00|19814.9|19724.9|19860.3|19770.3|19860.3|19770.3|19810.6|19720.6|519
1656970500000|2022-07-04 21:35:00|19860.5|19770.5|19924.9|19834.9|19999.3|19909.3|19849.9|19759.9|939
1656970800000|2022-07-04 21:40:00|19918.8|19828.8|19909.8|19819.8|19974|19884|19899.8|19809.8|973
1656971100000|2022-07-04 21:45:00|19909.5|19819.5|19950|19860|19969.8|19879.8|19908.4|19818.4|945
1656971400000|2022-07-04 21:50:00|19949.9|19859.9|19964.1|19874.1|20050.9|19960.9|19942.5|19852.5|989
1656971700000|2022-07-04 21:55:00|19963.9|19873.9|19995.1|19905.1|20006.5|19916.5|19938.2|19848.2|924
1656972000000|2022-07-04 22:00:00|19994.8|19904.8|19936.9|19846.9|20001.3|19911.3|19923.4|19833.4|1043
1656972300000|2022-07-04 22:05:00|19936.3|19846.3|19922.3|19832.3|19947.5|19857.5|19908.7|19818.7|839
1656972600000|2022-07-04 22:10:00|19920.6|19830.6|19909.2|19819.2|19936.8|19846.8|19907.4|19817.4|693
1656972900000|2022-07-04 22:15:00|19909|19819|19945.9|19855.9|19949.2|19859.2|19904.1|19814.1|774
1656973200000|2022-07-04 22:20:00|19946.7|19856.7|19961.5|19871.5|19973.7|19883.7|19942|19852|842
1656973500000|2022-07-04 22:25:00|19961.8|19871.8|19986.8|19896.8|20012.6|19922.6|19959.8|19869.8|905
1656973800000|2022-07-04 22:30:00|19986.2|19896.2|20042.1|19952.1|20122.4|20032.4|19970.5|19880.5|944
1656974100000|2022-07-04 22:35:00|20043.9|19953.9|20036.2|19946.2|20080|19990|20035|19945|993
1656974400000|2022-07-04 22:40:00|20036.1|19946.1|20053.2|19963.2|20057|19967|19997|19907|1000
1656974700000|2022-07-04 22:45:00|20052.3|19962.3|20098.4|20008.4|20104.2|20014.2|20022.6|19932.6|952
1656975000000|2022-07-04 22:50:00|20099.1|20009.1|20201.4|20111.4|20263.4|20173.4|20068.8|19978.8|1076
1656975300000|2022-07-04 22:55:00|20200.2|20110.2|20194.6|20104.6|20254.5|20164.5|20174.1|20084.1|1087
1656975600000|2022-07-04 23:00:00|20195.6|20105.6|20163.9|20073.9|20197.6|20107.6|20142|20052|965
1656975900000|2022-07-04 23:05:00|20163.1|20073.1|20175.7|20085.7|20256.3|20166.3|20156.6|20066.6|973
1656976200000|2022-07-04 23:10:00|20175.3|20085.3|20170.8|20080.8|20205|20115|20161.9|20071.9|950
1656976500000|2022-07-04 23:15:00|20171.4|20081.4|20282.1|20192.1|20319.9|20229.9|20169.2|20079.2|913
1656976800000|2022-07-04 23:20:00|20281.4|20191.4|20289.5|20199.5|20317.9|20227.9|20264.2|20174.2|969
1656977100000|2022-07-04 23:25:00|20289.3|20199.3|20304.6|20214.6|20341.6|20251.6|20284|20194|1031
1656977400000|2022-07-04 23:30:00|20305.1|20215.1|20255.6|20165.6|20326.8|20236.8|20249.7|20159.7|950
1656977700000|2022-07-04 23:35:00|20255.2|20165.2|20346.4|20256.4|20369.4|20279.4|20249.5|20159.5|962
1656978000000|2022-07-04 23:40:00|20348|20258|20296|20206|20348.4|20258.4|20256.5|20166.5|1018
1656978300000|2022-07-04 23:45:00|20296.2|20206.2|20285.6|20195.6|20328.5|20238.5|20257.1|20167.1|981
1656978600000|2022-07-04 23:50:00|20285.5|20195.5|20289.4|20199.4|20318|20228|20264.9|20174.9|949
1656978900000|2022-07-04 23:55:00|20288|20198|20262|20172|20291.7|20201.7|20244.7|20154.7|861
1656979200000|2022-07-05 00:00:00|20261.2|20171.2|20219.4|20129.4|20270.4|20180.4|20208.3|20118.3|1017
1656979500000|2022-07-05 00:05:00|20220.9|20130.9|20235.9|20145.9|20266.2|20176.2|20219.8|20129.8|888
1656979800000|2022-07-05 00:10:00|20235.3|20145.3|20366.7|20276.7|20405.1|20315.1|20234.7|20144.7|992
1656980100000|2022-07-05 00:15:00|20369.1|20279.1|20315|20225|20406.3|20316.3|20285.6|20195.6|1049
1656980400000|2022-07-05 00:20:00|20314.5|20224.5|20345.8|20255.8|20397.4|20307.4|20283.9|20193.9|886
1656980700000|2022-07-05 00:25:00|20345.5|20255.5|20354.6|20264.6|20386.9|20296.9|20333.4|20243.4|833
1656981000000|2022-07-05 00:30:00|20354.5|20264.5|20421.1|20331.1|20462.2|20372.2|20331.1|20241.1|931
1656981300000|2022-07-05 00:35:00|20421.2|20331.2|20413.3|20323.3|20441.1|20351.1|20392.2|20302.2|986
1656981600000|2022-07-05 00:40:00|20413.2|20323.2|20394.1|20304.1|20427.3|20337.3|20393.9|20303.9|763
1656981900000|2022-07-05 00:45:00|20393.7|20303.7|20400.6|20310.6|20493.2|20403.2|20384.9|20294.9|1002
1656982200000|2022-07-05 00:50:00|20400.9|20310.9|20473.4|20383.4|20485.5|20395.5|20400.7|20310.7|871
1656982500000|2022-07-05 00:55:00|20472.6|20382.6|20432.6|20342.6|20477.1|20387.1|20429.9|20339.9|862
1656982800000|2022-07-05 01:00:00|20431.5|20341.5|20411.8|20321.8|20457|20367|20398.3|20308.3|847
1656983100000|2022-07-05 01:05:00|20411.1|20321.1|20385.8|20295.8|20429.9|20339.9|20380.5|20290.5|844
1656983400000|2022-07-05 01:10:00|20386.1|20296.1|20363.8|20273.8|20404|20314|20357.2|20267.2|821
1656983700000|2022-07-05 01:15:00|20363.6|20273.6|20374.9|20284.9|20400.5|20310.5|20352.2|20262.2|817
1656984000000|2022-07-05 01:20:00|20370.8|20280.8|20330.4|20240.4|20376.9|20286.9|20323.1|20233.1|857
1656984300000|2022-07-05 01:25:00|20330.5|20240.5|20311|20221|20333.8|20243.8|20284.6|20194.6|912
1656984600000|2022-07-05 01:30:00|20311.1|20221.1|20312.3|20222.3|20343.3|20253.3|20290.5|20200.5|909
1656984900000|2022-07-05 01:35:00|20311.6|20221.6|20301.3|20211.3|20324.3|20234.3|20290.9|20200.9|772
1656985200000|2022-07-05 01:40:00|20295.8|20205.8|20298.4|20208.4|20319.9|20229.9|20284.8|20194.8|866
1656985500000|2022-07-05 01:45:00|20295.7|20205.7|20318.3|20228.3|20342.1|20252.1|20288.4|20198.4|903
1656985800000|2022-07-05 01:50:00|20318.1|20228.1|20319|20229|20331.7|20241.7|20312.1|20222.1|775
1656986100000|2022-07-05 01:55:00|20318.9|20228.9|20334|20244|20339.7|20249.7|20296|20206|876
1656986400000|2022-07-05 02:00:00|20329.7|20239.7|20310.6|20220.6|20332.7|20242.7|20305.1|20215.1|780
1656986700000|2022-07-05 02:05:00|20310.3|20220.3|20262.7|20172.7|20310.9|20220.9|20257.9|20167.9|845
1656987000000|2022-07-05 02:10:00|20262.5|20172.5|20291.6|20201.6|20294.2|20204.2|20257.1|20167.1|790
1656987300000|2022-07-05 02:15:00|20291.5|20201.5|20259.4|20169.4|20293.4|20203.4|20256.4|20166.4|690
1656987600000|2022-07-05 02:20:00|20261.6|20171.6|20254.3|20164.3|20266|20176|20222.7|20132.7|875
1656987900000|2022-07-05 02:25:00|20255.9|20165.9|20248.3|20158.3|20260.7|20170.7|20223.4|20133.4|793
1656988200000|2022-07-05 02:30:00|20248.5|20158.5|20217.9|20127.9|20260.4|20170.4|20208.7|20118.7|921
1656988500000|2022-07-05 02:35:00|20218.3|20128.3|20205.9|20115.9|20237.4|20147.4|20204.9|20114.9|827
1656988800000|2022-07-05 02:40:00|20206.2|20116.2|20217|20127|20220.3|20130.3|20201.4|20111.4|812
1656989100000|2022-07-05 02:45:00|20217.2|20127.2|20198.2|20108.2|20240.6|20150.6|20197.1|20107.1|811
1656989400000|2022-07-05 02:50:00|20198.7|20108.7|20219.4|20129.4|20233|20143|20198.2|20108.2|681
1656989700000|2022-07-05 02:55:00|20220.2|20130.2|20203.8|20113.8|20223.1|20133.1|20186.6|20096.6|735
1656990000000|2022-07-05 03:00:00|20205.4|20115.4|20230.9|20140.9|20235.3|20145.3|20199.2|20109.2|764
1656990300000|2022-07-05 03:05:00|20230.7|20140.7|20270.3|20180.3|20284.9|20194.9|20223.2|20133.2|779
1656990600000|2022-07-05 03:10:00|20270.6|20180.6|20261.5|20171.5|20281.5|20191.5|20253.1|20163.1|732
1656990900000|2022-07-05 03:15:00|20261.3|20171.3|20252.7|20162.7|20273.4|20183.4|20231.7|20141.7|667
1656991200000|2022-07-05 03:20:00|20252.8|20162.8|20251.5|20161.5|20256.2|20166.2|20234.5|20144.5|691
1656991500000|2022-07-05 03:25:00|20252.2|20162.2|20235.8|20145.8|20252.4|20162.4|20229.7|20139.7|665
1656991800000|2022-07-05 03:30:00|20238|20148|20272.7|20182.7|20280.4|20190.4|20233.4|20143.4|722
1656992100000|2022-07-05 03:35:00|20272.8|20182.8|20318.3|20228.3|20325.2|20235.2|20265.6|20175.6|827
1656992400000|2022-07-05 03:40:00|20314.8|20224.8|20301.6|20211.6|20330|20240|20290.2|20200.2|754
1656992700000|2022-07-05 03:45:00|20301.5|20211.5|20336.4|20246.4|20341.6|20251.6|20278.5|20188.5|693
1656993000000|2022-07-05 03:50:00|20337.1|20247.1|20332.8|20242.8|20340.2|20250.2|20316.9|20226.9|700
1656993300000|2022-07-05 03:55:00|20331.9|20241.9|20342.6|20252.6|20345.8|20255.8|20329.5|20239.5|632
1656993600000|2022-07-05 04:00:00|20345.5|20255.5|20323.4|20233.4|20345.5|20255.5|20322.2|20232.2|574
1656993900000|2022-07-05 04:05:00|20330.3|20240.3|20303.7|20213.7|20344.5|20254.5|20302.7|20212.7|502
1656994200000|2022-07-05 04:10:00|20303.2|20213.2|20270.8|20180.8|20342|20252|20261.6|20171.6|764
1656994500000|2022-07-05 04:15:00|20270.7|20180.7|20228.9|20138.9|20271.7|20181.7|20214.5|20124.5|740
1656994800000|2022-07-05 04:20:00|20229.7|20139.7|20244.5|20154.5|20255.7|20165.7|20227.2|20137.2|755
1656995100000|2022-07-05 04:25:00|20244.3|20154.3|20261.5|20171.5|20268.4|20178.4|20227.8|20137.8|766
1656995400000|2022-07-05 04:30:00|20262.7|20172.7|20256.6|20166.6|20265.1|20175.1|20244.3|20154.3|594
1656995700000|2022-07-05 04:35:00|20256.9|20166.9|20258.3|20168.3|20269.2|20179.2|20246.7|20156.7|533
1656996000000|2022-07-05 04:40:00|20258.2|20168.2|20261.4|20171.4|20268.5|20178.5|20235.8|20145.8|722
1656996300000|2022-07-05 04:45:00|20261.5|20171.5|20267|20177|20281.7|20191.7|20260.4|20170.4|601
1656996600000|2022-07-05 04:50:00|20266.8|20176.8|20287.5|20197.5|20297.8|20207.8|20266.1|20176.1|581
1656996900000|2022-07-05 04:55:00|20287.2|20197.2|20301.1|20211.1|20309.7|20219.7|20282.1|20192.1|686
1656997200000|2022-07-05 05:00:00|20301.9|20211.9|20325.7|20235.7|20329.5|20239.5|20292.2|20202.2|703
1656997500000|2022-07-05 05:05:00|20325.8|20235.8|20347.4|20257.4|20363|20273|20318.5|20228.5|784
1656997800000|2022-07-05 05:10:00|20347.9|20257.9|20274.5|20184.5|20347.9|20257.9|20272.4|20182.4|729
1656998100000|2022-07-05 05:15:00|20275.2|20185.2|20426.2|20336.2|20428.5|20338.5|20260.9|20170.9|845
1656998400000|2022-07-05 05:20:00|20425.7|20335.7|20435.7|20345.7|20483.4|20393.4|20388.5|20298.5|1042
1656998700000|2022-07-05 05:25:00|20431.8|20341.8|20391.1|20301.1|20446.2|20356.2|20384.8|20294.8|880
1656999000000|2022-07-05 05:30:00|20391.3|20301.3|20425.9|20335.9|20437|20347|20375.6|20285.6|860
1656999300000|2022-07-05 05:35:00|20426|20336|20396.5|20306.5|20435.3|20345.3|20379.8|20289.8|791
1656999600000|2022-07-05 05:40:00|20397.3|20307.3|20404.8|20314.8|20408.2|20318.2|20369.5|20279.5|754
1656999900000|2022-07-05 05:45:00|20404|20314|20357.2|20267.2|20420.7|20330.7|20342.9|20252.9|833
1657000200000|2022-07-05 05:50:00|20357.1|20267.1|20310.4|20220.4|20363.6|20273.6|20298.7|20208.7|810
1657000500000|2022-07-05 05:55:00|20310.1|20220.1|20325.3|20235.3|20335|20245|20302.1|20212.1|764
1657000800000|2022-07-05 06:00:00|20323.6|20233.6|20332.3|20242.3|20344.6|20254.6|20317.5|20227.5|743
1657001100000|2022-07-05 06:05:00|20331.9|20241.9|20330.4|20240.4|20356.7|20266.7|20326.3|20236.3|708
1657001400000|2022-07-05 06:10:00|20331.6|20241.6|20431.1|20341.1|20435.4|20345.4|20321.9|20231.9|756
1657001700000|2022-07-05 06:15:00|20429.6|20339.6|20416.9|20326.9|20458.9|20368.9|20389.4|20299.4|931
1657002000000|2022-07-05 06:20:00|20416.8|20326.8|20426.2|20336.2|20430.8|20340.8|20391.8|20301.8|791
1657002300000|2022-07-05 06:25:00|20426.8|20336.8|20412.2|20322.2|20433|20343|20399.8|20309.8|937
1657002600000|2022-07-05 06:30:00|20412.6|20322.6|20387.3|20297.3|20426.2|20336.2|20377.9|20287.9|856
1657002900000|2022-07-05 06:35:00|20387.8|20297.8|20376.5|20286.5|20389.4|20299.4|20373.5|20283.5|761
1657003200000|2022-07-05 06:40:00|20376.6|20286.6|20377.5|20287.5|20406.6|20316.6|20371.6|20281.6|732
1657003500000|2022-07-05 06:45:00|20378.5|20288.5|20408.1|20318.1|20419.8|20329.8|20362.8|20272.8|869
1657003800000|2022-07-05 06:50:00|20408.4|20318.4|20429.8|20339.8|20438.3|20348.3|20399.1|20309.1|849
1657004100000|2022-07-05 06:55:00|20430.7|20340.7|20415.9|20325.9|20430.7|20340.7|20387.9|20297.9|783
1657004400000|2022-07-05 07:00:00|20415.8|20325.8|20395.4|20305.4|20426.4|20336.4|20393.7|20303.7|750
1657004700000|2022-07-05 07:05:00|20393.2|20303.2|20300.5|20210.5|20413|20323|20295.8|20205.8|919
1657005000000|2022-07-05 07:10:00|20299.8|20209.8|20309.8|20219.8|20321.9|20231.9|20275.9|20185.9|884
1657005300000|2022-07-05 07:15:00|20309.9|20219.9|20320.4|20230.4|20328.1|20238.1|20292.9|20202.9|805
1657005600000|2022-07-05 07:20:00|20320.3|20230.3|20251.3|20161.3|20338.6|20248.6|20227.1|20137.1|881
1657005900000|2022-07-05 07:25:00|20250.9|20160.9|20270.5|20180.5|20277.8|20187.8|20249.3|20159.3|803
1657006200000|2022-07-05 07:30:00|20266.6|20176.6|20255.6|20165.6|20277.5|20187.5|20237.8|20147.8|814
1657006500000|2022-07-05 07:35:00|20254.6|20164.6|20228.8|20138.8|20267.5|20177.5|20210.3|20120.3|814
1657006800000|2022-07-05 07:40:00|20231.2|20141.2|20253.5|20163.5|20257.7|20167.7|20226.9|20136.9|769
1657007100000|2022-07-05 07:45:00|20253.2|20163.2|20271.6|20181.6|20280.1|20190.1|20221.3|20131.3|868
1657007400000|2022-07-05 07:50:00|20272.8|20182.8|20262.9|20172.9|20276.3|20186.3|20248.7|20158.7|744
1657007700000|2022-07-05 07:55:00|20261.7|20171.7|20234.8|20144.8|20265.4|20175.4|20234.8|20144.8|724
1657008000000|2022-07-05 08:00:00|20235.4|20145.4|20163.6|20073.6|20244.1|20154.1|20157|20067|840
1657008300000|2022-07-05 08:05:00|20164.4|20074.4|20113.3|20023.3|20169.9|20079.9|20096.8|20006.8|1033
1657008600000|2022-07-05 08:10:00|20113.2|20023.2|20152|20062|20164.2|20074.2|20088|19998|946
1657008900000|2022-07-05 08:15:00|20146.4|20056.4|20130.3|20040.3|20156.2|20066.2|20117.6|20027.6|859
1657009200000|2022-07-05 08:20:00|20127.5|20037.5|20074.6|19984.6|20139.6|20049.6|20063.1|19973.1|905
1657009500000|2022-07-05 08:25:00|20076.6|19986.6|20040|19950|20079.4|19989.4|19982.4|19892.4|1038
1657009800000|2022-07-05 08:30:00|20040.2|19950.2|19928.8|19838.8|20041|19951|19902.3|19812.3|1063
1657010100000|2022-07-05 08:35:00|19927.9|19837.9|19908.7|19818.7|19938.4|19848.4|19896|19806|944
1657010400000|2022-07-05 08:40:00|19907.9|19817.9|19891.7|19801.7|19920.6|19830.6|19879.5|19789.5|919
1657010700000|2022-07-05 08:45:00|19891.8|19801.8|19896.6|19806.6|19921.3|19831.3|19851.3|19761.3|996
1657011000000|2022-07-05 08:50:00|19893.5|19803.5|19903.7|19813.7|19917.1|19827.1|19866.2|19776.2|890
1657011300000|2022-07-05 08:55:00|19903.5|19813.5|19923.6|19833.6|19940.3|19850.3|19903.2|19813.2|886
1657011600000|2022-07-05 09:00:00|19927.4|19837.4|19863.6|19773.6|19927.4|19837.4|19863|19773|860
1657011900000|2022-07-05 09:05:00|19863.5|19773.5|19921.8|19831.8|19925.7|19835.7|19863.4|19773.4|829
1657012200000|2022-07-05 09:10:00|19920.1|19830.1|19920.5|19830.5|19952.2|19862.2|19901.3|19811.3|870
1657012500000|2022-07-05 09:15:00|19921|19831|19910.6|19820.6|19951.9|19861.9|19901.1|19811.1|890
1657012800000|2022-07-05 09:20:00|19909.2|19819.2|19890.5|19800.5|19932.7|19842.7|19884.2|19794.2|839
1657013100000|2022-07-05 09:25:00|19891.6|19801.6|19880.9|19790.9|19898.5|19808.5|19869.2|19779.2|726
1657013400000|2022-07-05 09:30:00|19882|19792|19802.9|19712.9|19892.8|19802.8|19786|19696|848
1657013700000|2022-07-05 09:35:00|19802.3|19712.3|19805|19715|19844.8|19754.8|19799.3|19709.3|868
1657014000000|2022-07-05 09:40:00|19804.5|19714.5|19764.5|19674.5|19826.4|19736.4|19747.3|19657.3|969
1657014300000|2022-07-05 09:45:00|19764|19674|19699.4|19609.4|19765.3|19675.3|19691.2|19601.2|1014
1657014600000|2022-07-05 09:50:00|19698.6|19608.6|19711.6|19621.6|19718.8|19628.8|19664.2|19574.2|967
1657014900000|2022-07-05 09:55:00|19712|19622|19788.6|19698.6|19799.5|19709.5|19704.5|19614.5|892
1657015200000|2022-07-05 10:00:00|19788.5|19698.5|19759|19669|19789.5|19699.5|19748.6|19658.6|804
1657015500000|2022-07-05 10:05:00|19759.1|19669.1|19809.3|19719.3|19813.6|19723.6|19753.6|19663.6|787
1657015800000|2022-07-05 10:10:00|19810|19720|19798.8|19708.8|19811.8|19721.8|19794.2|19704.2|664
1657016100000|2022-07-05 10:15:00|19798.5|19708.5|19761.8|19671.8|19799.8|19709.8|19749.2|19659.2|834
1657016400000|2022-07-05 10:20:00|19761|19671|19759.3|19669.3|19777.8|19687.8|19727.1|19637.1|809
1657016700000|2022-07-05 10:25:00|19759.2|19669.2|19789.7|19699.7|19798.8|19708.8|19753|19663|814
1657017000000|2022-07-05 10:30:00|19789.9|19699.9|19838.6|19748.6|19844.4|19754.4|19789.9|19699.9|807
1657017300000|2022-07-05 10:35:00|19838.5|19748.5|19798|19708|19839.1|19749.1|19795.6|19705.6|811
1657017600000|2022-07-05 10:40:00|19797.7|19707.7|19756.7|19666.7|19801|19711|19731|19641|757
1657017900000|2022-07-05 10:45:00|19756.8|19666.8|19772.8|19682.8|19776.6|19686.6|19746.2|19656.2|785
1657018200000|2022-07-05 10:50:00|19773.1|19683.1|19798.8|19708.8|19799.2|19709.2|19761.7|19671.7|747
1657018500000|2022-07-05 10:55:00|19798.7|19708.7|19766.5|19676.5|19800.6|19710.6|19747|19657|719
1657018800000|2022-07-05 11:00:00|19766.8|19676.8|19782.7|19692.7|19790.5|19700.5|19761.4|19671.4|626
1657019100000|2022-07-05 11:05:00|19782|19692|19784.5|19694.5|19785.7|19695.7|19755.2|19665.2|705
1657019400000|2022-07-05 11:10:00|19784.2|19694.2|19804.2|19714.2|19817.8|19727.8|19775.9|19685.9|691
1657019700000|2022-07-05 11:15:00|19806|19716|19799.9|19709.9|19832.3|19742.3|19787|19697|782
1657020000000|2022-07-05 11:20:00|19799.5|19709.5|19792.1|19702.1|19811.3|19721.3|19790.2|19700.2|633
1657020300000|2022-07-05 11:25:00|19793.8|19703.8|19789.4|19699.4|19809|19719|19776.1|19686.1|590
1657020600000|2022-07-05 11:30:00|19789.8|19699.8|19740.8|19650.8|19795.3|19705.3|19736.9|19646.9|758
1657020900000|2022-07-05 11:35:00|19739.2|19649.2|19743.4|19653.4|19754.9|19664.9|19697.8|19607.8|889
1657021200000|2022-07-05 11:40:00|19743|19653|19712.1|19622.1|19751|19661|19692.3|19602.3|836
1657021500000|2022-07-05 11:45:00|19711.3|19621.3|19652.8|19562.8|19716.7|19626.7|19642.2|19552.2|893
1657021800000|2022-07-05 11:50:00|19655.8|19565.8|19550.2|19460.2|19662.5|19572.5|19533.1|19443.1|1043
1657022100000|2022-07-05 11:55:00|19550.6|19460.6|19539.6|19449.6|19584|19494|19509.9|19419.9|937
1657022400000|2022-07-05 12:00:00|19539.4|19449.4|19514.5|19424.5|19553.3|19463.3|19458.3|19368.3|1021
1657022700000|2022-07-05 12:05:00|19514.8|19424.8|19536.4|19446.4|19564.1|19474.1|19511.1|19421.1|884
1657023000000|2022-07-05 12:10:00|19535.3|19445.3|19504.9|19414.9|19563.8|19473.8|19503.5|19413.5|876
1657023300000|2022-07-05 12:15:00|19505.6|19415.6|19485.2|19395.2|19506.1|19416.1|19443.1|19353.1|982
1657023600000|2022-07-05 12:20:00|19486.2|19396.2|19491.7|19401.7|19517.3|19427.3|19456.8|19366.8|972
1657023900000|2022-07-05 12:25:00|19491.6|19401.6|19515.2|19425.2|19533.9|19443.9|19481|19391|902
1657024200000|2022-07-05 12:30:00|19514.9|19424.9|19491.2|19401.2|19527.9|19437.9|19479.9|19389.9|864
1657024500000|2022-07-05 12:35:00|19491.4|19401.4|19458.1|19368.1|19491.6|19401.6|19408.8|19318.8|1028
1657024800000|2022-07-05 12:40:00|19458.2|19368.2|19483.9|19393.9|19490.4|19400.4|19446.2|19356.2|926
1657025100000|2022-07-05 12:45:00|19484|19394|19493.1|19403.1|19501.1|19411.1|19457.5|19367.5|885
1657025400000|2022-07-05 12:50:00|19493.2|19403.2|19455.4|19365.4|19496.1|19406.1|19446.6|19356.6|877
1657025700000|2022-07-05 12:55:00|19454|19364|19399.2|19309.2|19458.1|19368.1|19391.7|19301.7|883
1657026000000|2022-07-05 13:00:00|19399.3|19309.3|19420.1|19330.1|19441.6|19351.6|19345.5|19255.5|978
1657026300000|2022-07-05 13:05:00|19419.5|19329.5|19418.9|19328.9|19434.5|19344.5|19404|19314|940
1657026600000|2022-07-05 13:10:00|19419.1|19329.1|19419.1|19329.1|19424.6|19334.6|19402.6|19312.6|882
1657026900000|2022-07-05 13:15:00|19419|19329|19419.9|19329.9|19460.7|19370.7|19410.8|19320.8|936
1657027200000|2022-07-05 13:20:00|19420.1|19330.1|19415.9|19325.9|19447.4|19357.4|19413|19323|828
1657027500000|2022-07-05 13:25:00|19416.4|19326.4|19406.3|19316.3|19418.6|19328.6|19374.2|19284.2|767
1657027800000|2022-07-05 13:30:00|19406.1|19316.1|19408.9|19318.9|19432.9|19342.9|19336.3|19246.3|803
1657028100000|2022-07-05 13:35:00|19409|19319|19447.8|19357.8|19470.7|19380.7|19405.7|19315.7|809
1657028400000|2022-07-05 13:40:00|19447.9|19357.9|19476.7|19386.7|19495.2|19405.2|19445.9|19355.9|1004
1657028700000|2022-07-05 13:45:00|19476|19386|19510.6|19420.6|19554.3|19464.3|19462.7|19372.7|1050
1657029000000|2022-07-05 13:50:00|19511.7|19421.7|19462.5|19372.5|19514.2|19424.2|19452.3|19362.3|954
1657029300000|2022-07-05 13:55:00|19463.1|19373.1|19431|19341|19465.5|19375.5|19405.6|19315.6|965
1657029600000|2022-07-05 14:00:00|19430.1|19340.1|19445.6|19355.6|19470.3|19380.3|19403.1|19313.1|1018
1657029900000|2022-07-05 14:05:00|19445.8|19355.8|19457.9|19367.9|19467|19377|19415.2|19325.2|900
1657030200000|2022-07-05 14:10:00|19457.8|19367.8|19525.1|19435.1|19525.9|19435.9|19455.1|19365.1|995
1657030500000|2022-07-05 14:15:00|19524.9|19434.9|19480.5|19390.5|19525.1|19435.1|19465|19375|889
1657030800000|2022-07-05 14:20:00|19476.9|19386.9|19505.8|19415.8|19507.9|19417.9|19470.7|19380.7|881
1657031100000|2022-07-05 14:25:00|19505.7|19415.7|19530.9|19440.9|19556.1|19466.1|19494.3|19404.3|882
1657031400000|2022-07-05 14:30:00|19531|19441|19534.6|19444.6|19558.2|19468.2|19512.5|19422.5|884
1657031700000|2022-07-05 14:35:00|19534.8|19444.8|19606.2|19516.2|19624|19534|19529.4|19439.4|1007
1657032000000|2022-07-05 14:40:00|19605.8|19515.8|19553.2|19463.2|19609.9|19519.9|19551.3|19461.3|925
1657032300000|2022-07-05 14:45:00|19553.1|19463.1|19515.5|19425.5|19555.5|19465.5|19479.7|19389.7|982
1657032600000|2022-07-05 14:50:00|19515.4|19425.4|19482.2|19392.2|19516.5|19426.5|19459.3|19369.3|915
1657032900000|2022-07-05 14:55:00|19482.1|19392.1|19495.2|19405.2|19508.5|19418.5|19476.7|19386.7|851
1657033200000|2022-07-05 15:00:00|19495.8|19405.8|19499.6|19409.6|19510.1|19420.1|19448|19358|957
1657033500000|2022-07-05 15:05:00|19499.9|19409.9|19434.6|19344.6|19500.8|19410.8|19419.3|19329.3|985
1657033800000|2022-07-05 15:10:00|19433.6|19343.6|19405.2|19315.2|19438.8|19348.8|19361.4|19271.4|967
1657034100000|2022-07-05 15:15:00|19397.1|19307.1|19446.5|19356.5|19459.7|19369.7|19391.5|19301.5|987
1657034400000|2022-07-05 15:20:00|19446.7|19356.7|19449.7|19359.7|19465.7|19375.7|19430.7|19340.7|907
1657034700000|2022-07-05 15:25:00|19449.6|19359.6|19470.8|19380.8|19485.9|19395.9|19446|19356|799
1657035000000|2022-07-05 15:30:00|19471.6|19381.6|19474.6|19384.6|19505.3|19415.3|19460.8|19370.8|896
1657035300000|2022-07-05 15:35:00|19474.1|19384.1|19454.2|19364.2|19510.5|19420.5|19435.3|19345.3|857
1657035600000|2022-07-05 15:40:00|19454.4|19364.4|19496|19406|19511.3|19421.3|19453.5|19363.5|859
1657035900000|2022-07-05 15:45:00|19496.1|19406.1|19496.5|19406.5|19523.9|19433.9|19478.3|19388.3|839
1657036200000|2022-07-05 15:50:00|19496.1|19406.1|19543.3|19453.3|19546.9|19456.9|19494.8|19404.8|876
1657036500000|2022-07-05 15:55:00|19543.8|19453.8|19549.1|19459.1|19571|19481|19536.8|19446.8|902
1657036800000|2022-07-05 16:00:00|19548.9|19458.9|19547.2|19457.2|19574|19484|19542.8|19452.8|906
1657037100000|2022-07-05 16:05:00|19546.7|19456.7|19581.8|19491.8|19594.2|19504.2|19518.8|19428.8|834
1657037400000|2022-07-05 16:10:00|19581.9|19491.9|19582.8|19492.8|19619.5|19529.5|19574|19484|949
1657037700000|2022-07-05 16:15:00|19582.9|19492.9|19647.4|19557.4|19668.6|19578.6|19560.5|19470.5|949
1657038000000|2022-07-05 16:20:00|19645.5|19555.5|19721.5|19631.5|19722.7|19632.7|19632.3|19542.3|1015
1657038300000|2022-07-05 16:25:00|19721.8|19631.8|19649.8|19559.8|19725.5|19635.5|19622.7|19532.7|1008
1657038600000|2022-07-05 16:30:00|19649.4|19559.4|19636|19546|19667.4|19577.4|19629.1|19539.1|929
1657038900000|2022-07-05 16:35:00|19636.1|19546.1|19656.2|19566.2|19666.6|19576.6|19628.4|19538.4|928
1657039200000|2022-07-05 16:40:00|19656.6|19566.6|19599.4|19509.4|19670.1|19580.1|19580.2|19490.2|878
1657039500000|2022-07-05 16:45:00|19599|19509|19598.2|19508.2|19623.9|19533.9|19582.4|19492.4|855
1657039800000|2022-07-05 16:50:00|19598.4|19508.4|19595.1|19505.1|19616.9|19526.9|19593.3|19503.3|819
1657040100000|2022-07-05 16:55:00|19595|19505|19585.4|19495.4|19610.8|19520.8|19566.6|19476.6|878
1657040400000|2022-07-05 17:00:00|19584.6|19494.6|19598.4|19508.4|19607.2|19517.2|19575.5|19485.5|839
1657040700000|2022-07-05 17:05:00|19601.2|19511.2|19633.6|19543.6|19649.4|19559.4|19582.2|19492.2|840
1657041000000|2022-07-05 17:10:00|19633.5|19543.5|19651.7|19561.7|19655.9|19565.9|19628.3|19538.3|824
1657041300000|2022-07-05 17:15:00|19652.1|19562.1|19700.7|19610.7|19701|19611|19651.5|19561.5|873
1657041600000|2022-07-05 17:20:00|19700.5|19610.5|19723.4|19633.4|19766.1|19676.1|19693.7|19603.7|935
1657041900000|2022-07-05 17:25:00|19723.9|19633.9|19712.9|19622.9|19749.1|19659.1|19710.4|19620.4|837
1657042200000|2022-07-05 17:30:00|19713.5|19623.5|19775.8|19685.8|19777.6|19687.6|19711.7|19621.7|852
1657042500000|2022-07-05 17:35:00|19775.6|19685.6|19772.9|19682.9|19788.1|19698.1|19744.9|19654.9|888
1657042800000|2022-07-05 17:40:00|19772.8|19682.8|19735.9|19645.9|19786.8|19696.8|19732.2|19642.2|858
1657043100000|2022-07-05 17:45:00|19736.7|19646.7|19739.4|19649.4|19749.7|19659.7|19704.4|19614.4|858
1657043400000|2022-07-05 17:50:00|19739.5|19649.5|19755.6|19665.6|19801|19711|19737.1|19647.1|827
1657043700000|2022-07-05 17:55:00|19755.3|19665.3|19732.8|19642.8|19764.5|19674.5|19720|19630|888
1657044000000|2022-07-05 18:00:00|19732.5|19642.5|19731.8|19641.8|19800|19710|19723.5|19633.5|977
1657044300000|2022-07-05 18:05:00|19732.3|19642.3|19711.5|19621.5|19735.6|19645.6|19705.4|19615.4|792
1657044600000|2022-07-05 18:10:00|19711.6|19621.6|19761.9|19671.9|19770.7|19680.7|19711.6|19621.6|756
1657044900000|2022-07-05 18:15:00|19761.4|19671.4|19759.5|19669.5|19768.1|19678.1|19736.7|19646.7|876
1657045200000|2022-07-05 18:20:00|19759.3|19669.3|19793|19703|19793.3|19703.3|19748.3|19658.3|790
1657045500000|2022-07-05 18:25:00|19793.6|19703.6|19791.4|19701.4|19814.5|19724.5|19769.3|19679.3|834
1657045800000|2022-07-05 18:30:00|19793.5|19703.5|19826.2|19736.2|19852.7|19762.7|19793.5|19703.5|893
1657046100000|2022-07-05 18:35:00|19829.3|19739.3|19957.7|19867.7|19959.5|19869.5|19818.9|19728.9|1033
1657046400000|2022-07-05 18:40:00|19957.6|19867.6|19947.3|19857.3|19976.7|19886.7|19926.3|19836.3|945
1657046700000|2022-07-05 18:45:00|19947.4|19857.4|20003|19913|20018.1|19928.1|19944.3|19854.3|978
1657047000000|2022-07-05 18:50:00|20004.6|19914.6|20061.5|19971.5|20061.5|19971.5|19988.4|19898.4|1033
1657047300000|2022-07-05 18:55:00|20061.4|19971.4|20143.4|20053.4|20144.2|20054.2|20049.1|19959.1|1030
1657047600000|2022-07-05 19:00:00|20142.9|20052.9|20289.2|20199.2|20292|20202|20092.3|20002.3|1130
1657047900000|2022-07-05 19:05:00|20290.3|20200.3|20238.5|20148.5|20302.2|20212.2|20218|20128|1017
1657048200000|2022-07-05 19:10:00|20238.8|20148.8|20285.3|20195.3|20292.4|20202.4|20226.5|20136.5|977
1657048500000|2022-07-05 19:15:00|20284.5|20194.5|20212.8|20122.8|20289.1|20199.1|20201.4|20111.4|971
1657048800000|2022-07-05 19:20:00|20213.1|20123.1|20259.2|20169.2|20260|20170|20206.5|20116.5|872
1657049100000|2022-07-05 19:25:00|20259.6|20169.6|20264.8|20174.8|20272.3|20182.3|20236.2|20146.2|957
1657049400000|2022-07-05 19:30:00|20264|20174|20303.1|20213.1|20327|20237|20262.2|20172.2|1038
1657049700000|2022-07-05 19:35:00|20303.3|20213.3|20361.3|20271.3|20371.2|20281.2|20282.8|20192.8|995
1657050000000|2022-07-05 19:40:00|20361.9|20271.9|20435|20345|20465.8|20375.8|20352.9|20262.9|1086
1657050300000|2022-07-05 19:45:00|20435.7|20345.7|20493.6|20403.6|20521.9|20431.9|20431.7|20341.7|1063
1657050600000|2022-07-05 19:50:00|20494.1|20404.1|20485.8|20395.8|20508.8|20418.8|20475.2|20385.2|980
1657050900000|2022-07-05 19:55:00|20485.9|20395.9|20426.5|20336.5|20504.6|20414.6|20389.7|20299.7|1045
1657051200000|2022-07-05 20:00:00|20429.4|20339.4|20434.1|20344.1|20453.9|20363.9|20398.1|20308.1|1021
1657051500000|2022-07-05 20:05:00|20433.9|20343.9|20532|20442|20542.3|20452.3|20433.9|20343.9|1047
1657051800000|2022-07-05 20:10:00|20531.6|20441.6|20722.4|20632.4|20773.2|20683.2|20529.5|20439.5|1125
1657052100000|2022-07-05 20:15:00|20722.6|20632.6|20600.7|20510.7|20735|20645|20595.7|20505.7|1037
1657052400000|2022-07-05 20:20:00|20601|20511|20636.7|20546.7|20688.8|20598.8|20586.8|20496.8|998
1657052700000|2022-07-05 20:25:00|20636.9|20546.9|20624.2|20534.2|20646|20556|20586|20496|856
1657053000000|2022-07-05 20:30:00|20623.5|20533.5|20690.1|20600.1|20699.1|20609.1|20610.8|20520.8|991
1657053300000|2022-07-05 20:35:00|20689.9|20599.9|20574.9|20484.9|20690.7|20600.7|20574.9|20484.9|943
1657053600000|2022-07-05 20:40:00|20574.4|20484.4|20544|20454|20591.2|20501.2|20520.5|20430.5|1015
1657053900000|2022-07-05 20:45:00|20544.1|20454.1|20502.4|20412.4|20554.6|20464.6|20483.9|20393.9|1013
1657054200000|2022-07-05 20:50:00|20502.3|20412.3|20515|20425|20522.3|20432.3|20489.6|20399.6|987
1657054500000|2022-07-05 20:55:00|20514.9|20424.9|20490.8|20400.8|20520|20430|20489.7|20399.7|859
1657054800000|2022-07-05 21:00:00|20490.9|20400.9|20503.6|20413.6|20519.1|20429.1|20485.9|20395.9|879
1657055100000|2022-07-05 21:05:00|20502.9|20412.9|20422.7|20332.7|20523.7|20433.7|20420.9|20330.9|864
1657055400000|2022-07-05 21:10:00|20422.1|20332.1|20308.9|20218.9|20424.8|20334.8|20278.7|20188.7|1055
1657055700000|2022-07-05 21:15:00|20308.6|20218.6|20347.3|20257.3|20360.7|20270.7|20277.4|20187.4|928
1657056000000|2022-07-05 21:20:00|20346.6|20256.6|20237.4|20147.4|20363.5|20273.5|20236.2|20146.2|917
1657056300000|2022-07-05 21:25:00|20236.7|20146.7|20318.9|20228.9|20324.8|20234.8|20205.3|20115.3|879
1657056600000|2022-07-05 21:30:00|20317.7|20227.7|20295.9|20205.9|20319.1|20229.1|20259.6|20169.6|692
1657056900000|2022-07-05 21:35:00|20296|20206|20320.4|20230.4|20331.8|20241.8|20272|20182|835
1657057200000|2022-07-05 21:40:00|20319.5|20229.5|20418.6|20328.6|20427.2|20337.2|20316.7|20226.7|895
1657057500000|2022-07-05 21:45:00|20418|20328|20445.2|20355.2|20510|20420|20394.6|20304.6|879
1657057800000|2022-07-05 21:50:00|20444.9|20354.9|20358.3|20268.3|20445.5|20355.5|20350.9|20260.9|886
1657058100000|2022-07-05 21:55:00|20357.5|20267.5|20395.8|20305.8|20401|20311|20353.9|20263.9|746
1657058400000|2022-07-05 22:00:00|20394.8|20304.8|20423|20333|20441.5|20351.5|20334.8|20244.8|893
1657058700000|2022-07-05 22:05:00|20423.1|20333.1|20409.1|20319.1|20424.6|20334.6|20383.8|20293.8|878
1657059000000|2022-07-05 22:10:00|20409.2|20319.2|20388.9|20298.9|20412|20322|20337|20247|852
1657059300000|2022-07-05 22:15:00|20388.4|20298.4|20325.5|20235.5|20397.4|20307.4|20302|20212|895
1657059600000|2022-07-05 22:20:00|20320.9|20230.9|20352.2|20262.2|20361|20271|20307.5|20217.5|944
1657059900000|2022-07-05 22:25:00|20352.1|20262.1|20297.4|20207.4|20352.1|20262.1|20285.8|20195.8|862
1657060200000|2022-07-05 22:30:00|20304|20214|20321.1|20231.1|20339.3|20249.3|20297.1|20207.1|861
1657060500000|2022-07-05 22:35:00|20320.4|20230.4|20368.6|20278.6|20392.1|20302.1|20314.7|20224.7|855
1657060800000|2022-07-05 22:40:00|20368|20278|20376.8|20286.8|20385.6|20295.6|20362.3|20272.3|773
1657061100000|2022-07-05 22:45:00|20377.5|20287.5|20431.8|20341.8|20443.8|20353.8|20370.8|20280.8|903
1657061400000|2022-07-05 22:50:00|20431.5|20341.5|20419.3|20329.3|20433.1|20343.1|20401.6|20311.6|790
1657061700000|2022-07-05 22:55:00|20419.7|20329.7|20456.5|20366.5|20462.4|20372.4|20400.1|20310.1|790
1657062000000|2022-07-05 23:00:00|20459|20369|20420.4|20330.4|20462.4|20372.4|20414.4|20324.4|829
1657062300000|2022-07-05 23:05:00|20420.5|20330.5|20379.1|20289.1|20452.5|20362.5|20378.3|20288.3|865
1657062600000|2022-07-05 23:10:00|20379.2|20289.2|20310.2|20220.2|20382.5|20292.5|20298.9|20208.9|911
1657062900000|2022-07-05 23:15:00|20309.5|20219.5|20338.2|20248.2|20351|20261|20308.6|20218.6|771
1657063200000|2022-07-05 23:20:00|20337.3|20247.3|20328.5|20238.5|20357.8|20267.8|20324.8|20234.8|794
1657063500000|2022-07-05 23:25:00|20328.6|20238.6|20207.7|20117.7|20331.4|20241.4|20204.6|20114.6|1033
1657063800000|2022-07-05 23:30:00|20206.1|20116.1|20169.4|20079.4|20250.4|20160.4|20146.2|20056.2|997
1657064100000|2022-07-05 23:35:00|20170|20080|20212.6|20122.6|20232|20142|20160.4|20070.4|970
1657064400000|2022-07-05 23:40:00|20212.5|20122.5|20208.7|20118.7|20238.8|20148.8|20202.6|20112.6|948
1657064700000|2022-07-05 23:45:00|20208.6|20118.6|20240.4|20150.4|20245.9|20155.9|20208.2|20118.2|806
1657065000000|2022-07-05 23:50:00|20239.9|20149.9|20214.7|20124.7|20243.8|20153.8|20205.6|20115.6|759
1657065300000|2022-07-05 23:55:00|20214.6|20124.6|20213.3|20123.3|20252.1|20162.1|20210.6|20120.6|802
1657065600000|2022-07-06 00:00:00|20212|20122|20261.2|20171.2|20278.8|20188.8|20206.8|20116.8|982
1657065900000|2022-07-06 00:05:00|20260.5|20170.5|20245.7|20155.7|20278.9|20188.9|20245.1|20155.1|924
1657066200000|2022-07-06 00:10:00|20245.5|20155.5|20210.4|20120.4|20264.6|20174.6|20210.4|20120.4|879
1657066500000|2022-07-06 00:15:00|20209|20119|20213.5|20123.5|20257.8|20167.8|20209|20119|844
1657066800000|2022-07-06 00:20:00|20212.8|20122.8|20166.6|20076.6|20230.3|20140.3|20142.8|20052.8|878
1657067100000|2022-07-06 00:25:00|20166.7|20076.7|20185.6|20095.6|20194|20104|20155.6|20065.6|897
1657067400000|2022-07-06 00:30:00|20185.8|20095.8|20257.8|20167.8|20269|20179|20185.7|20095.7|961
1657067700000|2022-07-06 00:35:00|20257.5|20167.5|20298.8|20208.8|20315.5|20225.5|20256.7|20166.7|939
1657068000000|2022-07-06 00:40:00|20297.5|20207.5|20363.6|20273.6|20383.2|20293.2|20292.3|20202.3|972
1657068300000|2022-07-06 00:45:00|20365|20275|20390.1|20300.1|20403.4|20313.4|20326|20236|1046
1657068600000|2022-07-06 00:50:00|20388|20298|20332.7|20242.7|20398|20308|20320.1|20230.1|881
1657068900000|2022-07-06 00:55:00|20332.8|20242.8|20289.4|20199.4|20337.5|20247.5|20286.1|20196.1|841
1657069200000|2022-07-06 01:00:00|20289.6|20199.6|20294.5|20204.5|20338.3|20248.3|20284.6|20194.6|928
1657069500000|2022-07-06 01:05:00|20295.5|20205.5|20322.7|20232.7|20334.6|20244.6|20295.5|20205.5|809
1657069800000|2022-07-06 01:10:00|20322.6|20232.6|20226.9|20136.9|20326.1|20236.1|20218|20128|877
1657070100000|2022-07-06 01:15:00|20228.4|20138.4|20231.1|20141.1|20240|20150|20196.8|20106.8|877
1657070400000|2022-07-06 01:20:00|20230.9|20140.9|20242.1|20152.1|20271.3|20181.3|20229.1|20139.1|848
1657070700000|2022-07-06 01:25:00|20242.2|20152.2|20248.1|20158.1|20259.5|20169.5|20230.5|20140.5|818
1657071000000|2022-07-06 01:30:00|20247|20157|20230.2|20140.2|20249|20159|20219.9|20129.9|850
1657071300000|2022-07-06 01:35:00|20230.3|20140.3|20148.5|20058.5|20232.1|20142.1|20143.2|20053.2|838
1657071600000|2022-07-06 01:40:00|20148.8|20058.8|19979.9|19889.9|20157.7|20067.7|19959.6|19869.6|990
1657071900000|2022-07-06 01:45:00|19981.7|19891.7|19880|19790|20010.8|19920.8|19858.7|19768.7|1117
1657072200000|2022-07-06 01:50:00|19878.9|19788.9|19910|19820|19949.3|19859.3|19878.6|19788.6|1002
1657072500000|2022-07-06 01:55:00|19909.8|19819.8|19907|19817|19956.2|19866.2|19880.9|19790.9|969
1657072800000|2022-07-06 02:00:00|19906.8|19816.8|19908.9|19818.9|19937.5|19847.5|19899.7|19809.7|864
1657073100000|2022-07-06 02:05:00|19909.4|19819.4|19895.6|19805.6|19911.5|19821.5|19873.4|19783.4|867
1657073400000|2022-07-06 02:10:00|19895.9|19805.9|19878.6|19788.6|19897.7|19807.7|19832.2|19742.2|894
1657073700000|2022-07-06 02:15:00|19879.4|19789.4|19972.4|19882.4|19981.4|19891.4|19879.4|19789.4|907
1657074000000|2022-07-06 02:20:00|19972.3|19882.3|19945.9|19855.9|20004.3|19914.3|19929.2|19839.2|934
1657074300000|2022-07-06 02:25:00|19945.6|19855.6|19945.3|19855.3|19953.6|19863.6|19908.2|19818.2|835
1657074600000|2022-07-06 02:30:00|19945.5|19855.5|19884.7|19794.7|19967.6|19877.6|19876.7|19786.7|811
1657074900000|2022-07-06 02:35:00|19884.9|19794.9|19900.3|19810.3|19920.8|19830.8|19882.7|19792.7|892
1657075200000|2022-07-06 02:40:00|19900.2|19810.2|19875.7|19785.7|19913.1|19823.1|19867.1|19777.1|863
1657075500000|2022-07-06 02:45:00|19875.9|19785.9|19889.8|19799.8|19912.3|19822.3|19875.4|19785.4|695
1657075800000|2022-07-06 02:50:00|19890.5|19800.5|19881.5|19791.5|19904.4|19814.4|19875.5|19785.5|740
1657076100000|2022-07-06 02:55:00|19881|19791|19897.1|19807.1|19918.2|19828.2|19879.2|19789.2|783
1657076400000|2022-07-06 03:00:00|19896.2|19806.2|19910.7|19820.7|19910.7|19820.7|19865.2|19775.2|807
1657076700000|2022-07-06 03:05:00|19911|19821|19904.7|19814.7|19938.7|19848.7|19900.2|19810.2|840
1657077000000|2022-07-06 03:10:00|19906.3|19816.3|19868.7|19778.7|19906.7|19816.7|19801|19711|920
1657077300000|2022-07-06 03:15:00|19867.6|19777.6|19859.8|19769.8|19910.5|19820.5|19849.7|19759.7|920
1657077600000|2022-07-06 03:20:00|19860.5|19770.5|19901|19811|19902.6|19812.6|19837.3|19747.3|864
1657077900000|2022-07-06 03:25:00|19899.6|19809.6|19888.6|19798.6|19901.5|19811.5|19872|19782|767
1657078200000|2022-07-06 03:30:00|19888.8|19798.8|19925.5|19835.5|19953.9|19863.9|19888.3|19798.3|758
1657078500000|2022-07-06 03:35:00|19925.2|19835.2|19923.1|19833.1|19945.3|19855.3|19905.4|19815.4|819
1657078800000|2022-07-06 03:40:00|19924.8|19834.8|19924.9|19834.9|19930.7|19840.7|19907.5|19817.5|794
1657079100000|2022-07-06 03:45:00|19924.6|19834.6|19908.7|19818.7|19926.6|19836.6|19899.4|19809.4|649
1657079400000|2022-07-06 03:50:00|19908.6|19818.6|19982.8|19892.8|20001|19911|19907.9|19817.9|900
1657079700000|2022-07-06 03:55:00|19983|19893|19978|19888|20007.9|19917.9|19966|19876|848
1657080000000|2022-07-06 04:00:00|19978.1|19888.1|19944.4|19854.4|19984.4|19894.4|19931.4|19841.4|853
1657080300000|2022-07-06 04:05:00|19944.2|19854.2|20150.2|20060.2|20164.1|20074.1|19941.8|19851.8|823
1657080600000|2022-07-06 04:10:00|20151.2|20061.2|20282.2|20192.2|20318.7|20228.7|20102|20012|1098
1657080900000|2022-07-06 04:15:00|20282.4|20192.4|20238.9|20148.9|20345.5|20255.5|20235.4|20145.4|1085
1657081200000|2022-07-06 04:20:00|20238.7|20148.7|20284.6|20194.6|20295.3|20205.3|20162.2|20072.2|1026
1657081500000|2022-07-06 04:25:00|20284.2|20194.2|20233.7|20143.7|20286.4|20196.4|20226|20136|875
1657081800000|2022-07-06 04:30:00|20233.2|20143.2|20155.5|20065.5|20238.5|20148.5|20150.5|20060.5|911
1657082100000|2022-07-06 04:35:00|20155.4|20065.4|20157.9|20067.9|20181.5|20091.5|20120.7|20030.7|942
1657082400000|2022-07-06 04:40:00|20158.2|20068.2|20129.2|20039.2|20162.4|20072.4|20111|20021|813
1657082700000|2022-07-06 04:45:00|20129.5|20039.5|20168|20078|20183.2|20093.2|20117|20027|916
1657083000000|2022-07-06 04:50:00|20167.4|20077.4|20141.4|20051.4|20190|20100|20139.7|20049.7|792
1657083300000|2022-07-06 04:55:00|20147.4|20057.4|20130.6|20040.6|20163.8|20073.8|20092.4|20002.4|905
1657083600000|2022-07-06 05:00:00|20130.7|20040.7|20100.9|20010.9|20149.5|20059.5|20099|20009|844
1657083900000|2022-07-06 05:05:00|20100.7|20010.7|20127.3|20037.3|20135.6|20045.6|20100.1|20010.1|761
1657084200000|2022-07-06 05:10:00|20126.9|20036.9|20196.4|20106.4|20200.4|20110.4|20126.9|20036.9|881
1657084500000|2022-07-06 05:15:00|20195.8|20105.8|20163.3|20073.3|20218.8|20128.8|20157.1|20067.1|802
1657084800000|2022-07-06 05:20:00|20163|20073|20024.6|19934.6|20169.1|20079.1|20006.2|19916.2|985
1657085100000|2022-07-06 05:25:00|20024.7|19934.7|20012.1|19922.1|20043.1|19953.1|19992.9|19902.9|965
1657085400000|2022-07-06 05:30:00|20012|19922|19994|19904|20024|19934|19942.7|19852.7|1031
1657085700000|2022-07-06 05:35:00|19994.8|19904.8|20029.7|19939.7|20029.7|19939.7|19986.5|19896.5|903
1657086000000|2022-07-06 05:40:00|20026.7|19936.7|20089.4|19999.4|20092.1|20002.1|20026.7|19936.7|898
1657086300000|2022-07-06 05:45:00|20089.5|19999.5|20119.3|20029.3|20156.4|20066.4|20056.9|19966.9|944
1657086600000|2022-07-06 05:50:00|20119.1|20029.1|20106.1|20016.1|20119.6|20029.6|20102.2|20012.2|742
1657086900000|2022-07-06 05:55:00|20106.8|20016.8|20069.3|19979.3|20106.9|20016.9|20034.4|19944.4|808
1657087200000|2022-07-06 06:00:00|20071.3|19981.3|20016.7|19926.7|20072.6|19982.6|20014.5|19924.5|771
1657087500000|2022-07-06 06:05:00|20016.9|19926.9|20035.3|19945.3|20046.3|19956.3|19996.6|19906.6|881
1657087800000|2022-07-06 06:10:00|20034.6|19944.6|20072.3|19982.3|20074.7|19984.7|20019.1|19929.1|867
1657088100000|2022-07-06 06:15:00|20071.8|19981.8|20070.5|19980.5|20084.9|19994.9|20035.8|19945.8|884
1657088400000|2022-07-06 06:20:00|20072.2|19982.2|20044.6|19954.6|20075.7|19985.7|20044.6|19954.6|798
1657088700000|2022-07-06 06:25:00|20044.7|19954.7|19937.5|19847.5|20045.6|19955.6|19906.3|19816.3|1068
1657089000000|2022-07-06 06:30:00|19937.2|19847.2|19976.7|19886.7|19989.9|19899.9|19917.2|19827.2|980
1657089300000|2022-07-06 06:35:00|19970.7|19880.7|19939.4|19849.4|19981.4|19891.4|19921.1|19831.1|907
1657089600000|2022-07-06 06:40:00|19939.2|19849.2|20005.4|19915.4|20005.4|19915.4|19938.3|19848.3|887
1657089900000|2022-07-06 06:45:00|20006.3|19916.3|20020.2|19930.2|20025.4|19935.4|19970.8|19880.8|959
1657090200000|2022-07-06 06:50:00|20019.6|19929.6|20046.1|19956.1|20073.5|19983.5|20003.1|19913.1|882
1657090500000|2022-07-06 06:55:00|20046.2|19956.2|20121.9|20031.9|20122.2|20032.2|20046.1|19956.1|931
1657090800000|2022-07-06 07:00:00|20122.2|20032.2|20125|20035|20186.6|20096.6|20108|20018|1042
1657091100000|2022-07-06 07:05:00|20124.8|20034.8|20136.9|20046.9|20207.4|20117.4|20124.1|20034.1|992
1657091400000|2022-07-06 07:10:00|20137|20047|20166.7|20076.7|20193.9|20103.9|20137|20047|961
1657091700000|2022-07-06 07:15:00|20167.2|20077.2|20183.9|20093.9|20195.3|20105.3|20154.7|20064.7|935
1657092000000|2022-07-06 07:20:00|20184.2|20094.2|20216.3|20126.3|20258.9|20168.9|20174.8|20084.8|1012
1657092300000|2022-07-06 07:25:00|20215.6|20125.6|20224.9|20134.9|20257.4|20167.4|20199|20109|935
1657092600000|2022-07-06 07:30:00|20218.6|20128.6|20210.6|20120.6|20243.3|20153.3|20201.7|20111.7|840
1657092900000|2022-07-06 07:35:00|20210.4|20120.4|20233.4|20143.4|20234.2|20144.2|20170.5|20080.5|914
1657093200000|2022-07-06 07:40:00|20232.4|20142.4|20234.9|20144.9|20253.4|20163.4|20212.8|20122.8|872
1657093500000|2022-07-06 07:45:00|20233.9|20143.9|20182.6|20092.6|20243|20153|20181.7|20091.7|864
1657093800000|2022-07-06 07:50:00|20181.5|20091.5|20189.4|20099.4|20196.3|20106.3|20171.7|20081.7|851
1657094100000|2022-07-06 07:55:00|20188.5|20098.5|20189.1|20099.1|20200.8|20110.8|20166.8|20076.8|857
1657094400000|2022-07-06 08:00:00|20188.2|20098.2|20142.7|20052.7|20198.7|20108.7|20114|20024|864
1657094700000|2022-07-06 08:05:00|20142.2|20052.2|20271.5|20181.5|20299.1|20209.1|20126.4|20036.4|1048
1657095000000|2022-07-06 08:10:00|20270.7|20180.7|20258.8|20168.8|20313.2|20223.2|20254.1|20164.1|974
1657095300000|2022-07-06 08:15:00|20258.5|20168.5|20240.9|20150.9|20266.7|20176.7|20223.3|20133.3|921
1657095600000|2022-07-06 08:20:00|20241.4|20151.4|20256.9|20166.9|20294.3|20204.3|20225.7|20135.7|1002
1657095900000|2022-07-06 08:25:00|20256.8|20166.8|20244|20154|20268.6|20178.6|20214.5|20124.5|929
1657096200000|2022-07-06 08:30:00|20245.1|20155.1|20257.1|20167.1|20274.1|20184.1|20237.5|20147.5|905
1657096500000|2022-07-06 08:35:00|20257.7|20167.7|20260.5|20170.5|20276|20186|20194.9|20104.9|960
1657096800000|2022-07-06 08:40:00|20258.6|20168.6|20246.9|20156.9|20294.1|20204.1|20241.5|20151.5|862
1657097100000|2022-07-06 08:45:00|20247.1|20157.1|20209.3|20119.3|20257.1|20167.1|20187.7|20097.7|856
1657097400000|2022-07-06 08:50:00|20210.1|20120.1|20224.5|20134.5|20228.1|20138.1|20175.1|20085.1|834
1657097700000|2022-07-06 08:55:00|20221.9|20131.9|20224.3|20134.3|20245.7|20155.7|20207.9|20117.9|807
1657098000000|2022-07-06 09:00:00|20224.4|20134.4|20155.5|20065.5|20234.8|20144.8|20144.9|20054.9|889
1657098300000|2022-07-06 09:05:00|20156|20066|20224.8|20134.8|20228.4|20138.4|20155|20065|872
1657098600000|2022-07-06 09:10:00|20225|20135|20191.7|20101.7|20246.1|20156.1|20187.1|20097.1|779
1657098900000|2022-07-06 09:15:00|20192.7|20102.7|20238.6|20148.6|20246.3|20156.3|20156.9|20066.9|876
1657099200000|2022-07-06 09:20:00|20238.4|20148.4|20276.8|20186.8|20320.1|20230.1|20237.6|20147.6|970
1657099500000|2022-07-06 09:25:00|20276.7|20186.7|20261.1|20171.1|20307.9|20217.9|20251.4|20161.4|931
1657099800000|2022-07-06 09:30:00|20263|20173|20236.2|20146.2|20274.4|20184.4|20218.9|20128.9|809
1657100100000|2022-07-06 09:35:00|20236.3|20146.3|20220.6|20130.6|20255.2|20165.2|20208|20118|831
1657100400000|2022-07-06 09:40:00|20221.2|20131.2|20243.4|20153.4|20248.4|20158.4|20215.9|20125.9|772
1657100700000|2022-07-06 09:45:00|20243.3|20153.3|20227.4|20137.4|20246.5|20156.5|20212.9|20122.9|708
1657101000000|2022-07-06 09:50:00|20227.3|20137.3|20241.7|20151.7|20243.4|20153.4|20201.8|20111.8|808
1657101300000|2022-07-06 09:55:00|20241.6|20151.6|20229.6|20139.6|20243.1|20153.1|20193|20103|811
1657101600000|2022-07-06 10:00:00|20229.5|20139.5|20203.7|20113.7|20242.3|20152.3|20202.2|20112.2|672
1657101900000|2022-07-06 10:05:00|20203.3|20113.3|20195.9|20105.9|20238.5|20148.5|20181.5|20091.5|895
1657102200000|2022-07-06 10:10:00|20196.3|20106.3|20176.1|20086.1|20202.7|20112.7|20168.2|20078.2|846
1657102500000|2022-07-06 10:15:00|20177|20087|20155.5|20065.5|20179.2|20089.2|20138.2|20048.2|816
1657102800000|2022-07-06 10:20:00|20155.2|20065.2|20143.3|20053.3|20157.1|20067.1|20081.9|19991.9|921
1657103100000|2022-07-06 10:25:00|20144.4|20054.4|20201.7|20111.7|20201.7|20111.7|20142.4|20052.4|887
1657103400000|2022-07-06 10:30:00|20201.6|20111.6|20203.1|20113.1|20244.4|20154.4|20197.7|20107.7|909
1657103700000|2022-07-06 10:35:00|20202.9|20112.9|20133.8|20043.8|20205.9|20115.9|20128.6|20038.6|854
1657104000000|2022-07-06 10:40:00|20133.3|20043.3|20165.6|20075.6|20179.5|20089.5|20101|20011|931
1657104300000|2022-07-06 10:45:00|20166.6|20076.6|20118.3|20028.3|20177.9|20087.9|20109.7|20019.7|862
1657104600000|2022-07-06 10:50:00|20118.5|20028.5|20129.5|20039.5|20150.3|20060.3|20118|20028|828
1657104900000|2022-07-06 10:55:00|20129.8|20039.8|20163.9|20073.9|20168.4|20078.4|20126.1|20036.1|809
1657105200000|2022-07-06 11:00:00|20163.8|20073.8|20133.3|20043.3|20175.1|20085.1|20130.2|20040.2|733
1657105500000|2022-07-06 11:05:00|20131.2|20041.2|20174.8|20084.8|20188|20098|20114.6|20024.6|806
1657105800000|2022-07-06 11:10:00|20171.1|20081.1|20119.9|20029.9|20182.3|20092.3|20103.4|20013.4|672
1657106100000|2022-07-06 11:15:00|20118.5|20028.5|20080|19990|20121.1|20031.1|20073.3|19983.3|927
1657106400000|2022-07-06 11:20:00|20080.8|19990.8|20102.8|20012.8|20121.7|20031.7|20071.9|19981.9|794
1657106700000|2022-07-06 11:25:00|20100.9|20010.9|20108.8|20018.8|20120.6|20030.6|20082.7|19992.7|869
1657107000000|2022-07-06 11:30:00|20108.5|20018.5|20122.5|20032.5|20139.7|20049.7|20081.3|19991.3|852
1657107300000|2022-07-06 11:35:00|20123.1|20033.1|20150.2|20060.2|20162.3|20072.3|20122.2|20032.2|809
1657107600000|2022-07-06 11:40:00|20150.4|20060.4|20164.9|20074.9|20176.9|20086.9|20137.5|20047.5|755
1657107900000|2022-07-06 11:45:00|20164.4|20074.4|20115.2|20025.2|20166|20076|20111.3|20021.3|785
1657108200000|2022-07-06 11:50:00|20112.7|20022.7|20117.5|20027.5|20144.7|20054.7|20108|20018|730
1657108500000|2022-07-06 11:55:00|20117|20027|20133|20043|20141.8|20051.8|20108.3|20018.3|766
1657108800000|2022-07-06 12:00:00|20132.4|20042.4|20025.8|19935.8|20140.5|20050.5|20010.2|19920.2|973
1657109100000|2022-07-06 12:05:00|20027.7|19937.7|20013.3|19923.3|20052.2|19962.2|19996.4|19906.4|929
1657109400000|2022-07-06 12:10:00|20014.5|19924.5|20026.7|19936.7|20036.5|19946.5|19995|19905|932
1657109700000|2022-07-06 12:15:00|20026.8|19936.8|20070.6|19980.6|20093.9|20003.9|20007.6|19917.6|917
1657110000000|2022-07-06 12:20:00|20070.7|19980.7|20185.6|20095.6|20213.1|20123.1|20061.9|19971.9|1081
1657110300000|2022-07-06 12:25:00|20185.2|20095.2|20102|20012|20198.4|20108.4|20095.2|20005.2|967
1657110600000|2022-07-06 12:30:00|20098.8|20008.8|20161.1|20071.1|20169|20079|20097.2|20007.2|956
1657110900000|2022-07-06 12:35:00|20161.2|20071.2|20169.3|20079.3|20179.6|20089.6|20147.8|20057.8|875
1657111200000|2022-07-06 12:40:00|20168.7|20078.7|20188.7|20098.7|20199.7|20109.7|20139.4|20049.4|943
1657111500000|2022-07-06 12:45:00|20188.2|20098.2|20174.4|20084.4|20196|20106|20156.1|20066.1|968
1657111800000|2022-07-06 12:50:00|20176|20086|20164.4|20074.4|20186.2|20096.2|20149.2|20059.2|833
1657112100000|2022-07-06 12:55:00|20164.7|20074.7|20179.9|20089.9|20186.6|20096.6|20148.8|20058.8|772
1657112400000|2022-07-06 13:00:00|20179.7|20089.7|20165.7|20075.7|20189.9|20099.9|20161|20071|723
1657112700000|2022-07-06 13:05:00|20165|20075|20145|20055|20188.1|20098.1|20143.4|20053.4|735
1657113000000|2022-07-06 13:10:00|20144.6|20054.6|20262.1|20172.1|20262.1|20172.1|20140.6|20050.6|906
1657113300000|2022-07-06 13:15:00|20264|20174|20273|20183|20276.3|20186.3|20213.4|20123.4|985
1657113600000|2022-07-06 13:20:00|20274.2|20184.2|20242.5|20152.5|20282|20192|20238.1|20148.1|951
1657113900000|2022-07-06 13:25:00|20242.4|20152.4|20226.5|20136.5|20259.1|20169.1|20218.9|20128.9|846
1657114200000|2022-07-06 13:30:00|20226|20136|20315.9|20225.9|20375.2|20285.2|20188.8|20098.8|1110
1657114500000|2022-07-06 13:35:00|20315|20225|20128.7|20038.7|20319.6|20229.6|20117.9|20027.9|1119
1657114800000|2022-07-06 13:40:00|20129|20039|20163.1|20073.1|20200.2|20110.2|20092.7|20002.7|1104
1657115100000|2022-07-06 13:45:00|20162.5|20072.5|20149|20059|20171.6|20081.6|20082.1|19992.1|1087
1657115400000|2022-07-06 13:50:00|20146.7|20056.7|20210|20120|20219.3|20129.3|20141.6|20051.6|1085
1657115700000|2022-07-06 13:55:00|20209.3|20119.3|20255.3|20165.3|20258.4|20168.4|20188.8|20098.8|1075
1657116000000|2022-07-06 14:00:00|20255.1|20165.1|20233|20143|20269.8|20179.8|20202.7|20112.7|1101
1657116300000|2022-07-06 14:05:00|20231.5|20141.5|20290.9|20200.9|20318.8|20228.8|20220.9|20130.9|1067
1657116600000|2022-07-06 14:10:00|20291.3|20201.3|20185.5|20095.5|20308.6|20218.6|20150.4|20060.4|1067
1657116900000|2022-07-06 14:15:00|20186.9|20096.9|20150.6|20060.6|20200.1|20110.1|20140.7|20050.7|998
1657117200000|2022-07-06 14:20:00|20150.2|20060.2|20180.3|20090.3|20196.1|20106.1|20140.9|20050.9|953
1657117500000|2022-07-06 14:25:00|20176.8|20086.8|20216.6|20126.6|20233.6|20143.6|20155.9|20065.9|975
1657117800000|2022-07-06 14:30:00|20216.4|20126.4|20210.2|20120.2|20262.1|20172.1|20201.8|20111.8|995
1657118100000|2022-07-06 14:35:00|20210.6|20120.6|20229.1|20139.1|20235.7|20145.7|20177.8|20087.8|939
1657118400000|2022-07-06 14:40:00|20228.8|20138.8|20257.3|20167.3|20271.4|20181.4|20201.4|20111.4|939
1657118700000|2022-07-06 14:45:00|20257.9|20167.9|20225.5|20135.5|20272.2|20182.2|20217.5|20127.5|951
1657119000000|2022-07-06 14:50:00|20225.3|20135.3|20214.8|20124.8|20240.7|20150.7|20200.8|20110.8|808
1657119300000|2022-07-06 14:55:00|20214.9|20124.9|20229.3|20139.3|20235.3|20145.3|20198.8|20108.8|836
1657119600000|2022-07-06 15:00:00|20229.2|20139.2|20172.9|20082.9|20233.8|20143.8|20151.8|20061.8|869
1657119900000|2022-07-06 15:05:00|20176|20086|20163.8|20073.8|20185|20095|20153.8|20063.8|867
1657120200000|2022-07-06 15:10:00|20164|20074|20160.8|20070.8|20170.5|20080.5|20139.5|20049.5|826
1657120500000|2022-07-06 15:15:00|20161.3|20071.3|20183.3|20093.3|20198|20108|20157.8|20067.8|963
1657120800000|2022-07-06 15:20:00|20188.9|20098.9|20143.3|20053.3|20190.9|20100.9|20134.6|20044.6|874
1657121100000|2022-07-06 15:25:00|20143.1|20053.1|20127.6|20037.6|20153.2|20063.2|20121|20031|931
1657121400000|2022-07-06 15:30:00|20127.4|20037.4|20115.8|20025.8|20132.4|20042.4|20085.9|19995.9|896
1657121700000|2022-07-06 15:35:00|20115.4|20025.4|20120|20030|20153.5|20063.5|20112.4|20022.4|883
1657122000000|2022-07-06 15:40:00|20120.1|20030.1|20131.8|20041.8|20155.7|20065.7|20098.1|20008.1|895
1657122300000|2022-07-06 15:45:00|20130.1|20040.1|20182.8|20092.8|20203.1|20113.1|20121.6|20031.6|916
1657122600000|2022-07-06 15:50:00|20184.4|20094.4|20165.6|20075.6|20198|20108|20156.4|20066.4|762
1657122900000|2022-07-06 15:55:00|20165.1|20075.1|20176.2|20086.2|20195.5|20105.5|20145.5|20055.5|835
1657123200000|2022-07-06 16:00:00|20176.1|20086.1|20178.5|20088.5|20199.6|20109.6|20164.2|20074.2|761
1657123500000|2022-07-06 16:05:00|20177.4|20087.4|20185|20095|20200.7|20110.7|20166.7|20076.7|836
1657123800000|2022-07-06 16:10:00|20184.9|20094.9|20197|20107|20206.2|20116.2|20174.9|20084.9|841
1657124100000|2022-07-06 16:15:00|20197.1|20107.1|20217.3|20127.3|20237.1|20147.1|20197.1|20107.1|942
1657124400000|2022-07-06 16:20:00|20212.2|20122.2|20177.4|20087.4|20222.3|20132.3|20173.3|20083.3|807
1657124700000|2022-07-06 16:25:00|20177.1|20087.1|20219.6|20129.6|20221.9|20131.9|20176.7|20086.7|847
1657125000000|2022-07-06 16:30:00|20218.5|20128.5|20214.8|20124.8|20224.4|20134.4|20198.2|20108.2|713
1657125300000|2022-07-06 16:35:00|20214.7|20124.7|20239.4|20149.4|20273.4|20183.4|20205|20115|834
1657125600000|2022-07-06 16:40:00|20239.3|20149.3|20249.2|20159.2|20263.9|20173.9|20214.5|20124.5|743
1657125900000|2022-07-06 16:45:00|20249.5|20159.5|20320.8|20230.8|20335.1|20245.1|20249.5|20159.5|899
1657126200000|2022-07-06 16:50:00|20319.6|20229.6|20318.7|20228.7|20354.8|20264.8|20299.8|20209.8|969
1657126500000|2022-07-06 16:55:00|20318.1|20228.1|20331.2|20241.2|20351.2|20261.2|20308.5|20218.5|843
1657126800000|2022-07-06 17:00:00|20332.1|20242.1|20374.3|20284.3|20419.7|20329.7|20330.4|20240.4|943
1657127100000|2022-07-06 17:05:00|20376.8|20286.8|20361.8|20271.8|20394.6|20304.6|20361|20271|845
1657127400000|2022-07-06 17:10:00|20364.7|20274.7|20327.3|20237.3|20376.1|20286.1|20319.9|20229.9|832
1657127700000|2022-07-06 17:15:00|20326.9|20236.9|20322.5|20232.5|20329.3|20239.3|20297.9|20207.9|836
1657128000000|2022-07-06 17:20:00|20322.8|20232.8|20326.9|20236.9|20339.6|20249.6|20298.1|20208.1|801
1657128300000|2022-07-06 17:25:00|20322.5|20232.5|20303.9|20213.9|20326|20236|20297.1|20207.1|757
1657128600000|2022-07-06 17:30:00|20305|20215|20282.8|20192.8|20306.6|20216.6|20268.3|20178.3|790
1657128900000|2022-07-06 17:35:00|20282.7|20192.7|20293.5|20203.5|20302.8|20212.8|20281.2|20191.2|620
1657129200000|2022-07-06 17:40:00|20293.3|20203.3|20292.7|20202.7|20325.7|20235.7|20285.7|20195.7|772
1657129500000|2022-07-06 17:45:00|20293.2|20203.2|20312.1|20222.1|20316.6|20226.6|20278.4|20188.4|694
1657129800000|2022-07-06 17:50:00|20312.2|20222.2|20304.7|20214.7|20320.1|20230.1|20301.3|20211.3|544
1657130100000|2022-07-06 17:55:00|20304.6|20214.6|20302.1|20212.1|20339.8|20249.8|20296.8|20206.8|761
1657130400000|2022-07-06 18:00:00|20302.4|20212.4|20244.4|20154.4|20348.8|20258.8|20222|20132|1104
1657130700000|2022-07-06 18:05:00|20244.8|20154.8|20305.6|20215.6|20386.7|20296.7|20244.8|20154.8|1047
1657131000000|2022-07-06 18:10:00|20305.4|20215.4|20276.3|20186.3|20312.1|20222.1|20220|20130|1055
1657131300000|2022-07-06 18:15:00|20276.2|20186.2|20223.5|20133.5|20280.8|20190.8|20218.8|20128.8|937
1657131600000|2022-07-06 18:20:00|20223.6|20133.6|20284.5|20194.5|20288.7|20198.7|20223.3|20133.3|902
1657131900000|2022-07-06 18:25:00|20283.9|20193.9|20369|20279|20369.1|20279.1|20249.7|20159.7|1003
1657132200000|2022-07-06 18:30:00|20368.9|20278.9|20373.1|20283.1|20414.8|20324.8|20353.2|20263.2|1075
1657132500000|2022-07-06 18:35:00|20374|20284|20379.1|20289.1|20407.4|20317.4|20362.5|20272.5|1028
1657132800000|2022-07-06 18:40:00|20379|20289|20446.8|20356.8|20471.2|20381.2|20376.9|20286.9|1062
1657133100000|2022-07-06 18:45:00|20446.3|20356.3|20434.9|20344.9|20474.9|20384.9|20427.8|20337.8|1010
1657133400000|2022-07-06 18:50:00|20434.8|20344.8|20390.2|20300.2|20468.5|20378.5|20385.5|20295.5|1000
1657133700000|2022-07-06 18:55:00|20387.2|20297.2|20410.7|20320.7|20419.5|20329.5|20379|20289|996
1657134000000|2022-07-06 19:00:00|20410.6|20320.6|20376|20286|20426.7|20336.7|20369.6|20279.6|919
1657134300000|2022-07-06 19:05:00|20375.5|20285.5|20446.1|20356.1|20456.4|20366.4|20373.9|20283.9|971
1657134600000|2022-07-06 19:10:00|20445.8|20355.8|20475.4|20385.4|20504.1|20414.1|20444|20354|991
1657134900000|2022-07-06 19:15:00|20474.6|20384.6|20457.2|20367.2|20486.8|20396.8|20452.3|20362.3|899
1657135200000|2022-07-06 19:20:00|20457.1|20367.1|20488.6|20398.6|20501.1|20411.1|20453.9|20363.9|919
1657135500000|2022-07-06 19:25:00|20488.5|20398.5|20445.8|20355.8|20489.1|20399.1|20443.2|20353.2|868
1657135800000|2022-07-06 19:30:00|20445.9|20355.9|20425.2|20335.2|20446.2|20356.2|20407.7|20317.7|876
1657136100000|2022-07-06 19:35:00|20425.4|20335.4|20394.6|20304.6|20461.9|20371.9|20394.3|20304.3|882
1657136400000|2022-07-06 19:40:00|20394.5|20304.5|20364.2|20274.2|20412.2|20322.2|20353.8|20263.8|857
1657136700000|2022-07-06 19:45:00|20364.3|20274.3|20344.3|20254.3|20372.3|20282.3|20335.5|20245.5|958
1657137000000|2022-07-06 19:50:00|20344.6|20254.6|20316.1|20226.1|20349|20259|20310.7|20220.7|894
1657137300000|2022-07-06 19:55:00|20316|20226|20354.6|20264.6|20357.1|20267.1|20309.1|20219.1|947
1657137600000|2022-07-06 20:00:00|20358.6|20268.6|20357.9|20267.9|20363.2|20273.2|20321.3|20231.3|914
1657137900000|2022-07-06 20:05:00|20357.5|20267.5|20368.4|20278.4|20374.8|20284.8|20322.3|20232.3|776
1657138200000|2022-07-06 20:10:00|20368.5|20278.5|20327.7|20237.7|20381.5|20291.5|20326.5|20236.5|724
1657138500000|2022-07-06 20:15:00|20327.6|20237.6|20328.4|20238.4|20343.6|20253.6|20309.4|20219.4|737
1657138800000|2022-07-06 20:20:00|20328.3|20238.3|20329.8|20239.8|20341.2|20251.2|20324.1|20234.1|771
1657139100000|2022-07-06 20:25:00|20330.2|20240.2|20331.4|20241.4|20356.3|20266.3|20328.2|20238.2|738
1657139400000|2022-07-06 20:30:00|20331.5|20241.5|20361.7|20271.7|20363.3|20273.3|20329.3|20239.3|775
1657139700000|2022-07-06 20:35:00|20361.6|20271.6|20340.9|20250.9|20364.5|20274.5|20338.7|20248.7|651
1657140000000|2022-07-06 20:40:00|20341|20251|20330.3|20240.3|20369.6|20279.6|20315.8|20225.8|779
1657140300000|2022-07-06 20:45:00|20330.1|20240.1|20353|20263|20359.5|20269.5|20321.5|20231.5|691
1657140600000|2022-07-06 20:50:00|20353.2|20263.2|20424.2|20334.2|20454.8|20364.8|20343.9|20253.9|868
1657140900000|2022-07-06 20:55:00|20425|20335|20431.5|20341.5|20475.4|20385.4|20425|20335|872
1657141200000|2022-07-06 21:00:00|20432.4|20342.4|20417.2|20327.2|20460.9|20370.9|20416.8|20326.8|736
1657141500000|2022-07-06 21:05:00|20418.3|20328.3|20397.2|20307.2|20439.9|20349.9|20395.7|20305.7|642
1657141800000|2022-07-06 21:10:00|20396.1|20306.1|20435.5|20345.5|20442.7|20352.7|20396|20306|591
1657142100000|2022-07-06 21:15:00|20437.6|20347.6|20423.7|20333.7|20440.4|20350.4|20417.9|20327.9|492
1657142400000|2022-07-06 21:20:00|20424.4|20334.4|20420.2|20330.2|20442.6|20352.6|20399.6|20309.6|668
1657142700000|2022-07-06 21:25:00|20420.3|20330.3|20410.8|20320.8|20425.7|20335.7|20399.2|20309.2|615
1657143000000|2022-07-06 21:30:00|20410.7|20320.7|20398.9|20308.9|20417.5|20327.5|20398.1|20308.1|543
1657143300000|2022-07-06 21:35:00|20398.2|20308.2|20442.6|20352.6|20443.3|20353.3|20384.8|20294.8|689
1657143600000|2022-07-06 21:40:00|20443.1|20353.1|20358.9|20268.9|20443.1|20353.1|20343.3|20253.3|809
1657143900000|2022-07-06 21:45:00|20358.3|20268.3|20379.1|20289.1|20383.3|20293.3|20342.8|20252.8|678
1657144200000|2022-07-06 21:50:00|20379|20289|20388.1|20298.1|20388.7|20298.7|20353.1|20263.1|645
1657144500000|2022-07-06 21:55:00|20388.4|20298.4|20389|20299|20391.5|20301.5|20365.4|20275.4|672
1657144800000|2022-07-06 22:00:00|20388.6|20298.6|20407.6|20317.6|20409.9|20319.9|20378.6|20288.6|788
1657145100000|2022-07-06 22:05:00|20407.2|20317.2|20575.9|20485.9|20596.7|20506.7|20406.6|20316.6|1044
1657145400000|2022-07-06 22:10:00|20576.1|20486.1|20535.2|20445.2|20632|20542|20535.2|20445.2|1032
1657145700000|2022-07-06 22:15:00|20535.4|20445.4|20528|20438|20577.6|20487.6|20502.5|20412.5|1009
1657146000000|2022-07-06 22:20:00|20527.7|20437.7|20526.4|20436.4|20538.8|20448.8|20506.5|20416.5|839
1657146300000|2022-07-06 22:25:00|20526.1|20436.1|20499.8|20409.8|20526.1|20436.1|20494.8|20404.8|881
1657146600000|2022-07-06 22:30:00|20500.7|20410.7|20507|20417|20522.7|20432.7|20484.3|20394.3|850
1657146900000|2022-07-06 22:35:00|20506.9|20416.9|20550.4|20460.4|20565.3|20475.3|20505.1|20415.1|921
1657147200000|2022-07-06 22:40:00|20549.9|20459.9|20549.8|20459.8|20561.4|20471.4|20537.3|20447.3|869
1657147500000|2022-07-06 22:45:00|20548.7|20458.7|20499.3|20409.3|20556.6|20466.6|20494.1|20404.1|801
1657147800000|2022-07-06 22:50:00|20499.4|20409.4|20526.3|20436.3|20543.3|20453.3|20490.4|20400.4|805
1657148100000|2022-07-06 22:55:00|20526.5|20436.5|20543.6|20453.6|20563.6|20473.6|20526.5|20436.5|922
1657148400000|2022-07-06 23:00:00|20543.8|20453.8|20641.5|20551.5|20661.9|20571.9|20522.6|20432.6|1042
1657148700000|2022-07-06 23:05:00|20642.1|20552.1|20637.4|20547.4|20702.6|20612.6|20618.6|20528.6|1045
1657149000000|2022-07-06 23:10:00|20632.6|20542.6|20631.9|20541.9|20650.5|20560.5|20611.2|20521.2|862
1657149300000|2022-07-06 23:15:00|20630.7|20540.7|20620.1|20530.1|20677.8|20587.8|20618.3|20528.3|834
1657149600000|2022-07-06 23:20:00|20619.4|20529.4|20598.7|20508.7|20639.1|20549.1|20582.1|20492.1|815
1657149900000|2022-07-06 23:25:00|20598.6|20508.6|20619.9|20529.9|20655.5|20565.5|20591.6|20501.6|838
1657150200000|2022-07-06 23:30:00|20619.6|20529.6|20630.1|20540.1|20665.5|20575.5|20618.8|20528.8|775
1657150500000|2022-07-06 23:35:00|20630.3|20540.3|20595.9|20505.9|20643|20553|20593.9|20503.9|769
1657150800000|2022-07-06 23:40:00|20595.8|20505.8|20576.3|20486.3|20606|20516|20575.2|20485.2|762
1657151100000|2022-07-06 23:45:00|20576.2|20486.2|20610|20520|20611.8|20521.8|20573.8|20483.8|781
1657151400000|2022-07-06 23:50:00|20609.9|20519.9|20594.3|20504.3|20632.3|20542.3|20592.7|20502.7|735
1657151700000|2022-07-06 23:55:00|20594.7|20504.7|20592.2|20502.2|20604.6|20514.6|20577.2|20487.2|705
1657152000000|2022-07-07 00:00:00|20592.3|20502.3|20549.9|20459.9|20625.2|20535.2|20544.9|20454.9|863
1657152300000|2022-07-07 00:05:00|20551.8|20461.8|20537.1|20447.1|20555.7|20465.7|20517.9|20427.9|876
1657152600000|2022-07-07 00:10:00|20537.2|20447.2|20572.9|20482.9|20581.8|20491.8|20529.2|20439.2|867
1657152900000|2022-07-07 00:15:00|20573|20483|20574.2|20484.2|20604.7|20514.7|20561|20471|841
1657153200000|2022-07-07 00:20:00|20571.9|20481.9|20580.4|20490.4|20581.5|20491.5|20548.3|20458.3|778
1657153500000|2022-07-07 00:25:00|20580.8|20490.8|20551.4|20461.4|20581|20491|20550.2|20460.2|733
1657153800000|2022-07-07 00:30:00|20551.2|20461.2|20546.4|20456.4|20568.9|20478.9|20546.4|20456.4|703
1657154100000|2022-07-07 00:35:00|20546.7|20456.7|20579.5|20489.5|20591.6|20501.6|20542.8|20452.8|805
1657154400000|2022-07-07 00:40:00|20579.4|20489.4|20593|20503|20605.5|20515.5|20575.4|20485.4|717
1657154700000|2022-07-07 00:45:00|20593.1|20503.1|20577.6|20487.6|20621.1|20531.1|20575.8|20485.8|767
1657155000000|2022-07-07 00:50:00|20577.7|20487.7|20591.5|20501.5|20592|20502|20557.2|20467.2|777
1657155300000|2022-07-07 00:55:00|20591.6|20501.6|20562.7|20472.7|20597.6|20507.6|20560.8|20470.8|629
1657155600000|2022-07-07 01:00:00|20562.4|20472.4|20531.6|20441.6|20564.3|20474.3|20521.4|20431.4|812
1657155900000|2022-07-07 01:05:00|20532|20442|20507.9|20417.9|20540|20450|20501.3|20411.3|735
1657156200000|2022-07-07 01:10:00|20507.6|20417.6|20528|20438|20529.3|20439.3|20501.7|20411.7|790
1657156500000|2022-07-07 01:15:00|20527.6|20437.6|20516.6|20426.6|20555.2|20465.2|20515.6|20425.6|767
1657156800000|2022-07-07 01:20:00|20516|20426|20557|20467|20558|20468|20514.3|20424.3|812
1657157100000|2022-07-07 01:25:00|20558.3|20468.3|20545.1|20455.1|20558.4|20468.4|20536.8|20446.8|734
1657157400000|2022-07-07 01:30:00|20545.5|20455.5|20551.1|20461.1|20564.5|20474.5|20533.1|20443.1|821
1657157700000|2022-07-07 01:35:00|20551.4|20461.4|20541.7|20451.7|20557|20467|20540.8|20450.8|673
1657158000000|2022-07-07 01:40:00|20541.6|20451.6|20535|20445|20541.6|20451.6|20511.5|20421.5|746
1657158300000|2022-07-07 01:45:00|20534.3|20444.3|20560.3|20470.3|20565.3|20475.3|20532.3|20442.3|751
1657158600000|2022-07-07 01:50:00|20561.6|20471.6|20542.8|20452.8|20591.9|20501.9|20541.1|20451.1|725
1657158900000|2022-07-07 01:55:00|20545.3|20455.3|20541.5|20451.5|20552.3|20462.3|20531.6|20441.6|621
1657159200000|2022-07-07 02:00:00|20541.7|20451.7|20538.5|20448.5|20573.8|20483.8|20512.8|20422.8|810
1657159500000|2022-07-07 02:05:00|20538.9|20448.9|20546.1|20456.1|20550.8|20460.8|20516.7|20426.7|762
1657159800000|2022-07-07 02:10:00|20546|20456|20535|20445|20547.6|20457.6|20533.1|20443.1|605
1657160100000|2022-07-07 02:15:00|20536|20446|20476.2|20386.2|20552|20462|20473.4|20383.4|816
1657160400000|2022-07-07 02:20:00|20479.1|20389.1|20459.5|20369.5|20484.8|20394.8|20449.4|20359.4|871
1657160700000|2022-07-07 02:25:00|20459.4|20369.4|20461.8|20371.8|20462.5|20372.5|20426.5|20336.5|817
1657161000000|2022-07-07 02:30:00|20461.6|20371.6|20436.5|20346.5|20476.2|20386.2|20430.8|20340.8|737
1657161300000|2022-07-07 02:35:00|20437.1|20347.1|20427.5|20337.5|20449|20359|20425.4|20335.4|842
1657161600000|2022-07-07 02:40:00|20427.4|20337.4|20435.1|20345.1|20444.3|20354.3|20421.1|20331.1|788
1657161900000|2022-07-07 02:45:00|20435.2|20345.2|20451.1|20361.1|20463.7|20373.7|20422.6|20332.6|833
1657162200000|2022-07-07 02:50:00|20450.4|20360.4|20447.9|20357.9|20455|20365|20442.3|20352.3|650
1657162500000|2022-07-07 02:55:00|20448.1|20358.1|20446.8|20356.8|20451|20361|20427.7|20337.7|665
1657162800000|2022-07-07 03:00:00|20446.6|20356.6|20429.2|20339.2|20457.5|20367.5|20426.1|20336.1|772
1657163100000|2022-07-07 03:05:00|20429.5|20339.5|20441.5|20351.5|20448.4|20358.4|20424.2|20334.2|733
1657163400000|2022-07-07 03:10:00|20441.6|20351.6|20457.2|20367.2|20461.3|20371.3|20436.6|20346.6|655
1657163700000|2022-07-07 03:15:00|20457.1|20367.1|20454.7|20364.7|20460.4|20370.4|20438.3|20348.3|658
1657164000000|2022-07-07 03:20:00|20455.2|20365.2|20438.4|20348.4|20457.6|20367.6|20430.3|20340.3|616
1657164300000|2022-07-07 03:25:00|20438.2|20348.2|20454.7|20364.7|20455.4|20365.4|20427.3|20337.3|630
1657164600000|2022-07-07 03:30:00|20454.6|20364.6|20454.2|20364.2|20456.6|20366.6|20428.5|20338.5|598
1657164900000|2022-07-07 03:35:00|20454.1|20364.1|20464|20374|20464|20374|20449.7|20359.7|510
1657165200000|2022-07-07 03:40:00|20463.6|20373.6|20494.9|20404.9|20505.5|20415.5|20458.8|20368.8|781
1657165500000|2022-07-07 03:45:00|20495.2|20405.2|20490.7|20400.7|20524.7|20434.7|20480.7|20390.7|789
1657165800000|2022-07-07 03:50:00|20490.3|20400.3|20500|20410|20518.1|20428.1|20490.2|20400.2|670
1657166100000|2022-07-07 03:55:00|20500.3|20410.3|20512.8|20422.8|20517.5|20427.5|20497.6|20407.6|595
1657166400000|2022-07-07 04:00:00|20513.3|20423.3|20504.7|20414.7|20525.7|20435.7|20501.7|20411.7|652
1657166700000|2022-07-07 04:05:00|20504.5|20414.5|20498.4|20408.4|20515.5|20425.5|20492.4|20402.4|730
1657167000000|2022-07-07 04:10:00|20498|20408|20489.8|20399.8|20505.7|20415.7|20486.9|20396.9|679
1657167300000|2022-07-07 04:15:00|20491.5|20401.5|20496|20406|20501|20411|20474.6|20384.6|706
1657167600000|2022-07-07 04:20:00|20496.6|20406.6|20452.1|20362.1|20497.9|20407.9|20448.8|20358.8|704
1657167900000|2022-07-07 04:25:00|20452.3|20362.3|20430.6|20340.6|20454.4|20364.4|20428.3|20338.3|695
1657168200000|2022-07-07 04:30:00|20430.5|20340.5|20411.5|20321.5|20434.2|20344.2|20395.4|20305.4|799
1657168500000|2022-07-07 04:35:00|20410.9|20320.9|20430.4|20340.4|20430.9|20340.9|20405.5|20315.5|683
1657168800000|2022-07-07 04:40:00|20430.3|20340.3|20423.3|20333.3|20430.3|20340.3|20415.8|20325.8|569
1657169100000|2022-07-07 04:45:00|20423.1|20333.1|20439.1|20349.1|20441.3|20351.3|20399.8|20309.8|746
1657169400000|2022-07-07 04:50:00|20439.2|20349.2|20446.6|20356.6|20451.8|20361.8|20433.4|20343.4|521
1657169700000|2022-07-07 04:55:00|20446.5|20356.5|20447.3|20357.3|20451.4|20361.4|20435.6|20345.6|640
1657170000000|2022-07-07 05:00:00|20454.8|20364.8|20452.6|20362.6|20454.8|20364.8|20437.6|20347.6|558
1657170300000|2022-07-07 05:05:00|20452.5|20362.5|20467.7|20377.7|20468.1|20378.1|20451.1|20361.1|579
1657170600000|2022-07-07 05:10:00|20467.1|20377.1|20470.1|20380.1|20472.4|20382.4|20458.7|20368.7|598
1657170900000|2022-07-07 05:15:00|20470.3|20380.3|20453.1|20363.1|20474.3|20384.3|20452.7|20362.7|631
1657171200000|2022-07-07 05:20:00|20455|20365|20435|20345|20456.6|20366.6|20430|20340|657
1657171500000|2022-07-07 05:25:00|20435.4|20345.4|20415.1|20325.1|20444.9|20354.9|20415.1|20325.1|641
1657171800000|2022-07-07 05:30:00|20415.2|20325.2|20444.9|20354.9|20447.2|20357.2|20404.5|20314.5|733
1657172100000|2022-07-07 05:35:00|20445.7|20355.7|20426.7|20336.7|20446.2|20356.2|20409.9|20319.9|681
1657172400000|2022-07-07 05:40:00|20426.8|20336.8|20406.3|20316.3|20428.7|20338.7|20399|20309|731
1657172700000|2022-07-07 05:45:00|20406|20316|20402.5|20312.5|20426.9|20336.9|20402.5|20312.5|648
1657173000000|2022-07-07 05:50:00|20402.4|20312.4|20318.4|20228.4|20403.3|20313.3|20300.3|20210.3|858
1657173300000|2022-07-07 05:55:00|20317.5|20227.5|20334.2|20244.2|20352.7|20262.7|20316.6|20226.6|873
1657173600000|2022-07-07 06:00:00|20334.1|20244.1|20332.2|20242.2|20348.6|20258.6|20313|20223|892
1657173900000|2022-07-07 06:05:00|20331.4|20241.4|20338.9|20248.9|20343.6|20253.6|20317.7|20227.7|720
1657174200000|2022-07-07 06:10:00|20337.1|20247.1|20335.7|20245.7|20347.9|20257.9|20323|20233|660
1657174500000|2022-07-07 06:15:00|20336|20246|20341.6|20251.6|20347.7|20257.7|20334.6|20244.6|740
1657174800000|2022-07-07 06:20:00|20342.1|20252.1|20372.4|20282.4|20376|20286|20341.9|20251.9|789
1657175100000|2022-07-07 06:25:00|20372.6|20282.6|20377.1|20287.1|20379.2|20289.2|20359.7|20269.7|749
1657175400000|2022-07-07 06:30:00|20377.4|20287.4|20360.9|20270.9|20391|20301|20351.7|20261.7|674
1657175700000|2022-07-07 06:35:00|20361.1|20271.1|20367.2|20277.2|20379.3|20289.3|20358.3|20268.3|607
1657176000000|2022-07-07 06:40:00|20366.4|20276.4|20362.1|20272.1|20377.3|20287.3|20358.9|20268.9|624
1657176300000|2022-07-07 06:45:00|20362.5|20272.5|20339.1|20249.1|20369.6|20279.6|20330.5|20240.5|728
1657176600000|2022-07-07 06:50:00|20339.8|20249.8|20371.2|20281.2|20375|20285|20339.6|20249.6|753
1657176900000|2022-07-07 06:55:00|20370.2|20280.2|20371.4|20281.4|20378.8|20288.8|20355.8|20265.8|669
1657177200000|2022-07-07 07:00:00|20372.8|20282.8|20377.1|20287.1|20390.5|20300.5|20360.7|20270.7|706
1657177500000|2022-07-07 07:05:00|20377.2|20287.2|20394.8|20304.8|20396.6|20306.6|20376.2|20286.2|604
1657177800000|2022-07-07 07:10:00|20394.5|20304.5|20386.6|20296.6|20406.3|20316.3|20386.6|20296.6|691
1657178100000|2022-07-07 07:15:00|20386.2|20296.2|20364.7|20274.7|20395.7|20305.7|20363|20273|705
1657178400000|2022-07-07 07:20:00|20364.3|20274.3|20387|20297|20390.2|20300.2|20361.4|20271.4|601
1657178700000|2022-07-07 07:25:00|20388.8|20298.8|20390|20300|20400.1|20310.1|20383.1|20293.1|662
1657179000000|2022-07-07 07:30:00|20389.1|20299.1|20452.2|20362.2|20472.8|20382.8|20386.6|20296.6|880
1657179300000|2022-07-07 07:35:00|20451.5|20361.5|20461.5|20371.5|20463.6|20373.6|20441.4|20351.4|848
1657179600000|2022-07-07 07:40:00|20461.6|20371.6|20445.8|20355.8|20471.6|20381.6|20440.6|20350.6|787
1657179900000|2022-07-07 07:45:00|20446.9|20356.9|20471.6|20381.6|20497.1|20407.1|20438.8|20348.8|801
1657180200000|2022-07-07 07:50:00|20472.4|20382.4|20478.8|20388.8|20489.4|20399.4|20462.5|20372.5|711
1657180500000|2022-07-07 07:55:00|20480.1|20390.1|20475.7|20385.7|20488.3|20398.3|20465.9|20375.9|681
1657180800000|2022-07-07 08:00:00|20474.1|20384.1|20480.5|20390.5|20493.8|20403.8|20465.5|20375.5|797
1657181100000|2022-07-07 08:05:00|20480.3|20390.3|20479.7|20389.7|20490.1|20400.1|20463.8|20373.8|755
1657181400000|2022-07-07 08:10:00|20480.5|20390.5|20485.2|20395.2|20492|20402|20473.5|20383.5|631
1657181700000|2022-07-07 08:15:00|20485.1|20395.1|20457.9|20367.9|20491.9|20401.9|20442.3|20352.3|689
1657182000000|2022-07-07 08:20:00|20458.4|20368.4|20439|20349|20463.2|20373.2|20433.2|20343.2|678
1657182300000|2022-07-07 08:25:00|20438.4|20348.4|20448.8|20358.8|20449.3|20359.3|20427|20337|609
1657182600000|2022-07-07 08:30:00|20448.6|20358.6|20444|20354|20463.9|20373.9|20442.2|20352.2|641
1657182900000|2022-07-07 08:35:00|20444.6|20354.6|20450.2|20360.2|20477.4|20387.4|20442.4|20352.4|668
1657183200000|2022-07-07 08:40:00|20447.1|20357.1|20457.3|20367.3|20460|20370|20427.7|20337.7|717
1657183500000|2022-07-07 08:45:00|20457.4|20367.4|20540.3|20450.3|20563.3|20473.3|20456.3|20366.3|957
1657183800000|2022-07-07 08:50:00|20542.9|20452.9|20546|20456|20576.6|20486.6|20539.5|20449.5|987
1657184100000|2022-07-07 08:55:00|20546.4|20456.4|20560.8|20470.8|20576.8|20486.8|20511.8|20421.8|787
1657184400000|2022-07-07 09:00:00|20560.2|20470.2|20536|20446|20606.9|20516.9|20525.4|20435.4|978
1657184700000|2022-07-07 09:05:00|20531.6|20441.6|20559.2|20469.2|20563.9|20473.9|20508.5|20418.5|921
1657185000000|2022-07-07 09:10:00|20559.3|20469.3|20541.7|20451.7|20578.1|20488.1|20540|20450|803
1657185300000|2022-07-07 09:15:00|20548.3|20458.3|20535.2|20445.2|20548.3|20458.3|20529|20439|858
1657185600000|2022-07-07 09:20:00|20536.7|20446.7|20517.1|20427.1|20541.1|20451.1|20516.3|20426.3|745
1657185900000|2022-07-07 09:25:00|20516.8|20426.8|20508.7|20418.7|20522.1|20432.1|20506.8|20416.8|752
1657186200000|2022-07-07 09:30:00|20509|20419|20523.6|20433.6|20527.8|20437.8|20500.5|20410.5|739
1657186500000|2022-07-07 09:35:00|20523.9|20433.9|20533.5|20443.5|20535.4|20445.4|20522.7|20432.7|676
1657186800000|2022-07-07 09:40:00|20533.7|20443.7|20552.2|20462.2|20554|20464|20533.3|20443.3|887
1657187100000|2022-07-07 09:45:00|20552.9|20462.9|20612.9|20522.9|20641.4|20551.4|20552.1|20462.1|988
1657187400000|2022-07-07 09:50:00|20613|20523|20585.2|20495.2|20637.3|20547.3|20583.8|20493.8|808
1657187700000|2022-07-07 09:55:00|20585|20495|20590.5|20500.5|20601.8|20511.8|20577.6|20487.6|655
1657188000000|2022-07-07 10:00:00|20590.2|20500.2|20596.7|20506.7|20596.7|20506.7|20578.8|20488.8|805
1657188300000|2022-07-07 10:05:00|20596.2|20506.2|20580.6|20490.6|20616.8|20526.8|20572.9|20482.9|887
1657188600000|2022-07-07 10:10:00|20580.1|20490.1|20562.2|20472.2|20583.7|20493.7|20548|20458|695
1657188900000|2022-07-07 10:15:00|20562.3|20472.3|20553.6|20463.6|20574.2|20484.2|20550.5|20460.5|680
1657189200000|2022-07-07 10:20:00|20553.3|20463.3|20567.7|20477.7|20570|20480|20544.7|20454.7|697
1657189500000|2022-07-07 10:25:00|20567.5|20477.5|20569|20479|20571.3|20481.3|20552.4|20462.4|692
1657189800000|2022-07-07 10:30:00|20569.1|20479.1|20552.5|20462.5|20588.2|20498.2|20548.6|20458.6|723
1657190100000|2022-07-07 10:35:00|20551.7|20461.7|20568.1|20478.1|20569.7|20479.7|20547.1|20457.1|545
1657190400000|2022-07-07 10:40:00|20568|20478|20565.3|20475.3|20574.6|20484.6|20556.8|20466.8|389
1657190700000|2022-07-07 10:45:00|20565.4|20475.4|20500.1|20410.1|20576.4|20486.4|20500|20410|829
1657191000000|2022-07-07 10:50:00|20499.7|20409.7|20515|20425|20522.9|20432.9|20498.8|20408.8|858
1657191300000|2022-07-07 10:55:00|20515.3|20425.3|20535.6|20445.6|20550.1|20460.1|20514.4|20424.4|867
1657191600000|2022-07-07 11:00:00|20535|20445|20505.6|20415.6|20546.8|20456.8|20494.6|20404.6|874
1657191900000|2022-07-07 11:05:00|20504.8|20414.8|20526.2|20436.2|20531.7|20441.7|20496.6|20406.6|710
1657192200000|2022-07-07 11:10:00|20525.6|20435.6|20536|20446|20537.5|20447.5|20514.4|20424.4|682
1657192500000|2022-07-07 11:15:00|20536.1|20446.1|20513.8|20423.8|20536.2|20446.2|20507.6|20417.6|746
1657192800000|2022-07-07 11:20:00|20513.2|20423.2|20492.1|20402.1|20521.4|20431.4|20488.1|20398.1|576
1657193100000|2022-07-07 11:25:00|20493.3|20403.3|20475.1|20385.1|20508|20418|20474|20384|673
1657193400000|2022-07-07 11:30:00|20476.2|20386.2|20478.8|20388.8|20480.2|20390.2|20463.4|20373.4|846
1657193700000|2022-07-07 11:35:00|20478.9|20388.9|20481.9|20391.9|20492.2|20402.2|20467.8|20377.8|691
1657194000000|2022-07-07 11:40:00|20482.1|20392.1|20493.1|20403.1|20494.4|20404.4|20478.9|20388.9|602
1657194300000|2022-07-07 11:45:00|20493.2|20403.2|20507.4|20417.4|20517.5|20427.5|20481|20391|768
1657194600000|2022-07-07 11:50:00|20508|20418|20519.9|20429.9|20521.3|20431.3|20488.5|20398.5|661
1657194900000|2022-07-07 11:55:00|20519.8|20429.8|20537.7|20447.7|20538.5|20448.5|20516.8|20426.8|696
1657195200000|2022-07-07 12:00:00|20537.8|20447.8|20521.5|20431.5|20543.9|20453.9|20517.6|20427.6|630
1657195500000|2022-07-07 12:05:00|20521|20431|20508.4|20418.4|20524.6|20434.6|20502.2|20412.2|652
1657195800000|2022-07-07 12:10:00|20508.1|20418.1|20512.4|20422.4|20520.4|20430.4|20487|20397|803
1657196100000|2022-07-07 12:15:00|20512.5|20422.5|20478.2|20388.2|20539.7|20449.7|20474.7|20384.7|740
1657196400000|2022-07-07 12:20:00|20477.9|20387.9|20437.4|20347.4|20479.2|20389.2|20433.3|20343.3|851
1657196700000|2022-07-07 12:25:00|20437.1|20347.1|20459|20369|20473.4|20383.4|20430.2|20340.2|849
1657197000000|2022-07-07 12:30:00|20457.8|20367.8|20428.1|20338.1|20462.8|20372.8|20424.9|20334.9|938
1657197300000|2022-07-07 12:35:00|20428.5|20338.5|20455.7|20365.7|20455.7|20365.7|20417.6|20327.6|898
1657197600000|2022-07-07 12:40:00|20454.5|20364.5|20477.5|20387.5|20484.9|20394.9|20453.3|20363.3|749
1657197900000|2022-07-07 12:45:00|20477.4|20387.4|20464.7|20374.7|20489.9|20399.9|20448.5|20358.5|747
1657198200000|2022-07-07 12:50:00|20465.1|20375.1|20475.4|20385.4|20482|20392|20465|20375|687
1657198500000|2022-07-07 12:55:00|20475.3|20385.3|20458.7|20368.7|20477.9|20387.9|20456.8|20366.8|693
1657198800000|2022-07-07 13:00:00|20458.6|20368.6|20473.1|20383.1|20479|20389|20455.2|20365.2|571
1657199100000|2022-07-07 13:05:00|20474.8|20384.8|20448.8|20358.8|20474.8|20384.8|20423.9|20333.9|793
1657199400000|2022-07-07 13:10:00|20449.1|20359.1|20472.2|20382.2|20473.3|20383.3|20439.1|20349.1|733
1657199700000|2022-07-07 13:15:00|20472.3|20382.3|20445|20355|20473|20383|20436.9|20346.9|775
1657200000000|2022-07-07 13:20:00|20444.1|20354.1|20427.1|20337.1|20445.7|20355.7|20419.6|20329.6|741
1657200300000|2022-07-07 13:25:00|20427|20337|20424.3|20334.3|20432.9|20342.9|20419|20329|733
1657200600000|2022-07-07 13:30:00|20424.4|20334.4|20486.6|20396.6|20489.3|20399.3|20409.2|20319.2|1024
1657200900000|2022-07-07 13:35:00|20487.3|20397.3|20467|20377|20505.1|20415.1|20455.7|20365.7|1005
1657201200000|2022-07-07 13:40:00|20467.1|20377.1|20528.6|20438.6|20528.6|20438.6|20466.7|20376.7|998
1657201500000|2022-07-07 13:45:00|20528.8|20438.8|20562|20472|20577.2|20487.2|20517.1|20427.1|1016
1657201800000|2022-07-07 13:50:00|20561.6|20471.6|20546.9|20456.9|20566.8|20476.8|20523.9|20433.9|938
1657202100000|2022-07-07 13:55:00|20546.8|20456.8|20571|20481|20573.2|20483.2|20543.7|20453.7|867
1657202400000|2022-07-07 14:00:00|20571.4|20481.4|20561.3|20471.3|20584.4|20494.4|20534.3|20444.3|1020
1657202700000|2022-07-07 14:05:00|20557.6|20467.6|20625.9|20535.9|20659.7|20569.7|20533.4|20443.4|969
1657203000000|2022-07-07 14:10:00|20626.1|20536.1|20630.1|20540.1|20663.6|20573.6|20592.6|20502.6|1084
1657203300000|2022-07-07 14:15:00|20629.6|20539.6|20747.6|20657.6|20765.9|20675.9|20629.6|20539.6|1099
1657203600000|2022-07-07 14:20:00|20746.9|20656.9|20699.8|20609.8|20748|20658|20688|20598|1024
1657203900000|2022-07-07 14:25:00|20700|20610|20756.1|20666.1|20763.2|20673.2|20691.5|20601.5|1010
1657204200000|2022-07-07 14:30:00|20756|20666|20853.9|20763.9|20861.4|20771.4|20751.4|20661.4|1048
1657204500000|2022-07-07 14:35:00|20853.2|20763.2|20875.7|20785.7|20933.6|20843.6|20849.5|20759.5|1062
1657204800000|2022-07-07 14:40:00|20878.9|20788.9|20939.8|20849.8|20985.4|20895.4|20877|20787|1058
1657205100000|2022-07-07 14:45:00|20939.9|20849.9|20898|20808|20954.2|20864.2|20868.5|20778.5|1009
1657205400000|2022-07-07 14:50:00|20897.7|20807.7|20986|20896|20992.2|20902.2|20897.3|20807.3|1053
1657205700000|2022-07-07 14:55:00|20985.6|20895.6|20954.6|20864.6|20988.3|20898.3|20930|20840|967
1657206000000|2022-07-07 15:00:00|20954.4|20864.4|21002.7|20912.7|21012.2|20922.2|20932.8|20842.8|973
1657206300000|2022-07-07 15:05:00|21002.8|20912.8|20926|20836|21051.7|20961.7|20924.9|20834.9|1075
1657206600000|2022-07-07 15:10:00|20927|20837|20922.1|20832.1|20942.4|20852.4|20902|20812|1022
1657206900000|2022-07-07 15:15:00|20922.2|20832.2|20935.9|20845.9|20943.8|20853.8|20883.3|20793.3|948
1657207200000|2022-07-07 15:20:00|20935.7|20845.7|20945|20855|20958.4|20868.4|20908.6|20818.6|988
1657207500000|2022-07-07 15:25:00|20945.3|20855.3|20929|20839|20963.5|20873.5|20914.9|20824.9|895
1657207800000|2022-07-07 15:30:00|20928.9|20838.9|20888.5|20798.5|20948.8|20858.8|20880|20790|914
1657208100000|2022-07-07 15:35:00|20888.4|20798.4|20869|20779|20891.1|20801.1|20868.5|20778.5|910
1657208400000|2022-07-07 15:40:00|20868.9|20778.9|20903.2|20813.2|20924.1|20834.1|20865.7|20775.7|905
1657208700000|2022-07-07 15:45:00|20903.3|20813.3|20906.2|20816.2|20920.8|20830.8|20900.8|20810.8|858
1657209000000|2022-07-07 15:50:00|20906.5|20816.5|20907|20817|20911.9|20821.9|20890|20800|820
1657209300000|2022-07-07 15:55:00|20906.9|20816.9|20920.7|20830.7|20925.1|20835.1|20905.7|20815.7|731
1657209600000|2022-07-07 16:00:00|20920.8|20830.8|20970.5|20880.5|20982|20892|20920.2|20830.2|896
1657209900000|2022-07-07 16:05:00|20970.6|20880.6|20956.9|20866.9|20991|20901|20938.6|20848.6|935
1657210200000|2022-07-07 16:10:00|20957.1|20867.1|20904.1|20814.1|20963.3|20873.3|20903.9|20813.9|858
1657210500000|2022-07-07 16:15:00|20904|20814|20948.1|20858.1|20948.5|20858.5|20899.4|20809.4|853
1657210800000|2022-07-07 16:20:00|20947.9|20857.9|20933.2|20843.2|20948.1|20858.1|20926.7|20836.7|712
1657211100000|2022-07-07 16:25:00|20934|20844|20956.4|20866.4|20960.4|20870.4|20901.2|20811.2|931
1657211400000|2022-07-07 16:30:00|20956.2|20866.2|20970.8|20880.8|20994.7|20904.7|20952.1|20862.1|902
1657211700000|2022-07-07 16:35:00|20971.7|20881.7|21013.7|20923.7|21054.5|20964.5|20971|20881|1010
1657212000000|2022-07-07 16:40:00|21013.8|20923.8|21187.2|21097.2|21213.6|21123.6|21013.8|20923.8|1066
1657212300000|2022-07-07 16:45:00|21187.5|21097.5|21097|21007|21229.9|21139.9|21093.5|21003.5|1071
1657212600000|2022-07-07 16:50:00|21097.1|21007.1|21100.4|21010.4|21122.1|21032.1|21078.2|20988.2|1012
1657212900000|2022-07-07 16:55:00|21100.3|21010.3|21125.2|21035.2|21129.8|21039.8|21086.2|20996.2|950
1657213200000|2022-07-07 17:00:00|21125.3|21035.3|21042.8|20952.8|21138.8|21048.8|21041.9|20951.9|980
1657213500000|2022-07-07 17:05:00|21042.5|20952.5|20998.9|20908.9|21045.7|20955.7|20985.4|20895.4|1001
1657213800000|2022-07-07 17:10:00|20998.3|20908.3|20980.8|20890.8|20998.3|20908.3|20958.2|20868.2|933
1657214100000|2022-07-07 17:15:00|20981|20891|20951.4|20861.4|20981.8|20891.8|20934.2|20844.2|933
1657214400000|2022-07-07 17:20:00|20951.5|20861.5|20944.6|20854.6|20963.7|20873.7|20939.8|20849.8|815
1657214700000|2022-07-07 17:25:00|20944.5|20854.5|20885.5|20795.5|20946.5|20856.5|20880.9|20790.9|861
1657215000000|2022-07-07 17:30:00|20885.6|20795.6|20905.2|20815.2|20916.1|20826.1|20874.1|20784.1|985
1657215300000|2022-07-07 17:35:00|20904.8|20814.8|20903.2|20813.2|20912.3|20822.3|20892.8|20802.8|863
1657215600000|2022-07-07 17:40:00|20903.5|20813.5|20908.9|20818.9|20911.1|20821.1|20878.5|20788.5|785
1657215900000|2022-07-07 17:45:00|20909.2|20819.2|20942.8|20852.8|20952.3|20862.3|20908|20818|894
1657216200000|2022-07-07 17:50:00|20943.6|20853.6|20950.1|20860.1|20959.8|20869.8|20930.7|20840.7|849
1657216500000|2022-07-07 17:55:00|20950.2|20860.2|20941|20851|20966.7|20876.7|20922.7|20832.7|750
1657216800000|2022-07-07 18:00:00|20944.1|20854.1|20930|20840|20967.6|20877.6|20929.9|20839.9|774
1657217100000|2022-07-07 18:05:00|20930.4|20840.4|20976.5|20886.5|20977.1|20887.1|20929.3|20839.3|767
1657217400000|2022-07-07 18:10:00|20978.6|20888.6|20996|20906|20996.9|20906.9|20950.9|20860.9|828
1657217700000|2022-07-07 18:15:00|20996.2|20906.2|21031.2|20941.2|21032.7|20942.7|20994.7|20904.7|831
1657218000000|2022-07-07 18:20:00|21031.1|20941.1|21047.8|20957.8|21052.6|20962.6|21022|20932|855
1657218300000|2022-07-07 18:25:00|21048|20958|21135.7|21045.7|21137.5|21047.5|21045.5|20955.5|910
1657218600000|2022-07-07 18:30:00|21135.9|21045.9|21179.3|21089.3|21203|21113|21129.1|21039.1|974
1657218900000|2022-07-07 18:35:00|21179.6|21089.6|21258.1|21168.1|21278.5|21188.5|21171.9|21081.9|940
1657219200000|2022-07-07 18:40:00|21257.4|21167.4|21296.9|21206.9|21352.7|21262.7|21243.3|21153.3|1057
1657219500000|2022-07-07 18:45:00|21297.3|21207.3|21359.1|21269.1|21376.8|21286.8|21275.4|21185.4|1014
1657219800000|2022-07-07 18:50:00|21358.2|21268.2|21425.5|21335.5|21426.7|21336.7|21346.6|21256.6|934
1657220100000|2022-07-07 18:55:00|21424.7|21334.7|21402.9|21312.9|21448.7|21358.7|21371.7|21281.7|937
1657220400000|2022-07-07 19:00:00|21403.1|21313.1|21412.9|21322.9|21467.4|21377.4|21385.7|21295.7|905
1657220700000|2022-07-07 19:05:00|21415|21325|21413.4|21323.4|21492.1|21402.1|21405.6|21315.6|977
1657221000000|2022-07-07 19:10:00|21414.3|21324.3|21429.8|21339.8|21429.8|21339.8|21372.2|21282.2|869
1657221300000|2022-07-07 19:15:00|21430.2|21340.2|21381.3|21291.3|21455.6|21365.6|21379.3|21289.3|860
1657221600000|2022-07-07 19:20:00|21381.2|21291.2|21445.1|21355.1|21451.6|21361.6|21380.4|21290.4|857
1657221900000|2022-07-07 19:25:00|21445|21355|21532.2|21442.2|21537.2|21447.2|21438.5|21348.5|991
1657222200000|2022-07-07 19:30:00|21531|21441|21509|21419|21571.6|21481.6|21482.9|21392.9|879
1657222500000|2022-07-07 19:35:00|21514.5|21424.5|21700.8|21610.8|21711.8|21621.8|21508.3|21418.3|1069
1657222800000|2022-07-07 19:40:00|21701.9|21611.9|21692.3|21602.3|21760.7|21670.7|21633|21543|1082
1657223100000|2022-07-07 19:45:00|21691.6|21601.6|21781.3|21691.3|21785.2|21695.2|21689.9|21599.9|1040
1657223400000|2022-07-07 19:50:00|21782.5|21692.5|21783.8|21693.8|21802.8|21712.8|21725.1|21635.1|1029
1657223700000|2022-07-07 19:55:00|21783.3|21693.3|21856.8|21766.8|21875.1|21785.1|21781.8|21691.8|1000
1657224000000|2022-07-07 20:00:00|21857.6|21767.6|21698.1|21608.1|21877.5|21787.5|21698.1|21608.1|1029
1657224300000|2022-07-07 20:05:00|21697.9|21607.9|21633.7|21543.7|21710.8|21620.8|21606.1|21516.1|987
1657224600000|2022-07-07 20:10:00|21629.3|21539.3|21730.3|21640.3|21752.1|21662.1|21629.2|21539.2|997
1657224900000|2022-07-07 20:15:00|21730.2|21640.2|21692.6|21602.6|21762.7|21672.7|21681.2|21591.2|923
1657225200000|2022-07-07 20:20:00|21693|21603|21601.7|21511.7|21701|21611|21571.2|21481.2|905
1657225500000|2022-07-07 20:25:00|21601.8|21511.8|21673.3|21583.3|21674.1|21584.1|21562.6|21472.6|864
1657225800000|2022-07-07 20:30:00|21674.8|21584.8|21620.1|21530.1|21689.2|21599.2|21610.7|21520.7|829
1657226100000|2022-07-07 20:35:00|21620.2|21530.2|21627.6|21537.6|21650.4|21560.4|21602.2|21512.2|829
1657226400000|2022-07-07 20:40:00|21627.5|21537.5|21658.4|21568.4|21663|21573|21595.8|21505.8|836
1657226700000|2022-07-07 20:45:00|21658.5|21568.5|21637.2|21547.2|21658.6|21568.6|21617.4|21527.4|699
1657227000000|2022-07-07 20:50:00|21638.2|21548.2|21591|21501|21647.2|21557.2|21589.4|21499.4|771
1657227300000|2022-07-07 20:55:00|21590.5|21500.5|21658.4|21568.4|21663.3|21573.3|21581.7|21491.7|855
1657227600000|2022-07-07 21:00:00|21657.7|21567.7|21650.8|21560.8|21682.6|21592.6|21645.2|21555.2|733
1657227900000|2022-07-07 21:05:00|21650.6|21560.6|21700.3|21610.3|21701.2|21611.2|21606.1|21516.1|713
1657228200000|2022-07-07 21:10:00|21700.1|21610.1|21752.9|21662.9|21757.6|21667.6|21673.4|21583.4|766
1657228500000|2022-07-07 21:15:00|21752|21662|21732.8|21642.8|21752|21662|21719.5|21629.5|836
1657228800000|2022-07-07 21:20:00|21732.9|21642.9|21712|21622|21736.2|21646.2|21692.7|21602.7|738
1657229100000|2022-07-07 21:25:00|21714.6|21624.6|21651.3|21561.3|21721.7|21631.7|21640.9|21550.9|764
1657229400000|2022-07-07 21:30:00|21652.9|21562.9|21652.1|21562.1|21659.3|21569.3|21613.5|21523.5|622
1657229700000|2022-07-07 21:35:00|21653.8|21563.8|21660.6|21570.6|21691.9|21601.9|21645.4|21555.4|664
1657230000000|2022-07-07 21:40:00|21660|21570|21646.5|21556.5|21676.4|21586.4|21645.9|21555.9|665
1657230300000|2022-07-07 21:45:00|21645.6|21555.6|21645|21555|21683|21593|21644.6|21554.6|689
1657230600000|2022-07-07 21:50:00|21644.7|21554.7|21655.3|21565.3|21671|21581|21642.1|21552.1|596
1657230900000|2022-07-07 21:55:00|21655.6|21565.6|21704.3|21614.3|21725.4|21635.4|21653.5|21563.5|786
1657231200000|2022-07-07 22:00:00|21703.9|21613.9|21682.7|21592.7|21737.4|21647.4|21677.6|21587.6|867
1657231500000|2022-07-07 22:05:00|21683.4|21593.4|21662|21572|21705.7|21615.7|21654.1|21564.1|720
1657231800000|2022-07-07 22:10:00|21661.9|21571.9|21739|21649|21749.6|21659.6|21656.8|21566.8|728
1657232100000|2022-07-07 22:15:00|21738.8|21648.8|21768.4|21678.4|21784.6|21694.6|21733.2|21643.2|717
1657232400000|2022-07-07 22:20:00|21765|21675|21769.3|21679.3|21796.5|21706.5|21764.7|21674.7|677
1657232700000|2022-07-07 22:25:00|21769.2|21679.2|21661.4|21571.4|21777.6|21687.6|21649.2|21559.2|852
1657233000000|2022-07-07 22:30:00|21661.2|21571.2|21668.6|21578.6|21698.7|21608.7|21656.3|21566.3|748
1657233300000|2022-07-07 22:35:00|21672.6|21582.6|21635.1|21545.1|21686.6|21596.6|21633.5|21543.5|654
1657233600000|2022-07-07 22:40:00|21635|21545|21627.1|21537.1|21656.3|21566.3|21625.7|21535.7|749
1657233900000|2022-07-07 22:45:00|21627.5|21537.5|21638.3|21548.3|21659.5|21569.5|21625|21535|711
1657234200000|2022-07-07 22:50:00|21638.5|21548.5|21632.3|21542.3|21670.9|21580.9|21631.4|21541.4|725
1657234500000|2022-07-07 22:55:00|21632.1|21542.1|21661.3|21571.3|21674.2|21584.2|21630.8|21540.8|650
1657234800000|2022-07-07 23:00:00|21661.8|21571.8|21689.4|21599.4|21691|21601|21659.6|21569.6|643
1657235100000|2022-07-07 23:05:00|21688.5|21598.5|21643.2|21553.2|21692.1|21602.1|21640.7|21550.7|625
1657235400000|2022-07-07 23:10:00|21643.1|21553.1|21616.3|21526.3|21651.4|21561.4|21605|21515|701
1657235700000|2022-07-07 23:15:00|21616.2|21526.2|21670.1|21580.1|21678.3|21588.3|21606.5|21516.5|780
1657236000000|2022-07-07 23:20:00|21669.9|21579.9|21679.3|21589.3|21691.9|21601.9|21662.2|21572.2|675
1657236300000|2022-07-07 23:25:00|21679.6|21589.6|21711.2|21621.2|21729.7|21639.7|21677.9|21587.9|811
1657236600000|2022-07-07 23:30:00|21712.9|21622.9|21728.6|21638.6|21757|21667|21710.3|21620.3|848
1657236900000|2022-07-07 23:35:00|21728.5|21638.5|21699.1|21609.1|21742.9|21652.9|21691|21601|749
1657237200000|2022-07-07 23:40:00|21698.2|21608.2|21717.4|21627.4|21735.2|21645.2|21697.2|21607.2|765
1657237500000|2022-07-07 23:45:00|21718|21628|21696.3|21606.3|21742.9|21652.9|21693.1|21603.1|787
1657237800000|2022-07-07 23:50:00|21696.4|21606.4|21686.6|21596.6|21697.4|21607.4|21675.6|21585.6|673
1657238100000|2022-07-07 23:55:00|21686.7|21596.7|21660.1|21570.1|21692.9|21602.9|21657.6|21567.6|803
1657238400000|2022-07-08 00:00:00|21660.8|21570.8|21649.4|21559.4|21704.7|21614.7|21637.7|21547.7|948
1657238700000|2022-07-08 00:05:00|21649.3|21559.3|21629|21539|21649.7|21559.7|21618.2|21528.2|822
1657239000000|2022-07-08 00:10:00|21629.1|21539.1|21653.9|21563.9|21657.2|21567.2|21627.5|21537.5|779
1657239300000|2022-07-08 00:15:00|21654.5|21564.5|21663|21573|21666.2|21576.2|21631.4|21541.4|866
1657239600000|2022-07-08 00:20:00|21662.6|21572.6|21670.7|21580.7|21687|21597|21623.3|21533.3|802
1657239900000|2022-07-08 00:25:00|21668|21578|21655.7|21565.7|21676.3|21586.3|21646.2|21556.2|763
1657240200000|2022-07-08 00:30:00|21655.9|21565.9|21633.8|21543.8|21672.1|21582.1|21621.8|21531.8|790
1657240500000|2022-07-08 00:35:00|21633.1|21543.1|21702.5|21612.5|21712.7|21622.7|21630.7|21540.7|929
1657240800000|2022-07-08 00:40:00|21702.9|21612.9|21697.9|21607.9|21709.6|21619.6|21667.7|21577.7|897
1657241100000|2022-07-08 00:45:00|21699.3|21609.3|21698.4|21608.4|21712.2|21622.2|21676.5|21586.5|873
1657241400000|2022-07-08 00:50:00|21698.3|21608.3|21742|21652|21750.9|21660.9|21696|21606|821
1657241700000|2022-07-08 00:55:00|21740|21650|21759.3|21669.3|21767.6|21677.6|21721.5|21631.5|824
1657242000000|2022-07-08 01:00:00|21759.2|21669.2|21747.7|21657.7|21766|21676|21727.2|21637.2|861
1657242300000|2022-07-08 01:05:00|21747.9|21657.9|21750.7|21660.7|21771.1|21681.1|21731.6|21641.6|800
1657242600000|2022-07-08 01:10:00|21750.9|21660.9|21738.6|21648.6|21751.3|21661.3|21707.5|21617.5|839
1657242900000|2022-07-08 01:15:00|21733.4|21643.4|21723.3|21633.3|21738.9|21648.9|21707.7|21617.7|735
1657243200000|2022-07-08 01:20:00|21723|21633|21736|21646|21743.5|21653.5|21678.2|21588.2|834
1657243500000|2022-07-08 01:25:00|21735|21645|22452.1|22362.1|22509.5|22419.5|21732.7|21642.7|1042
1657243800000|2022-07-08 01:30:00|22450.5|22360.5|22278.9|22188.9|22451.3|22361.3|22240.2|22150.2|1068
1657244100000|2022-07-08 01:35:00|22278.8|22188.8|22170.7|22080.7|22322|22232|22146.3|22056.3|1058
1657244400000|2022-07-08 01:40:00|22171|22081|22175.4|22085.4|22197.5|22107.5|22127.3|22037.3|1019
1657244700000|2022-07-08 01:45:00|22174.9|22084.9|22126.6|22036.6|22177.8|22087.8|22094.7|22004.7|1015
1657245000000|2022-07-08 01:50:00|22127.3|22037.3|22122.8|22032.8|22178.6|22088.6|22119.8|22029.8|887
1657245300000|2022-07-08 01:55:00|22123|22033|22171.1|22081.1|22173.6|22083.6|22119.1|22029.1|797
1657245600000|2022-07-08 02:00:00|22171|22081|22176.6|22086.6|22191.9|22101.9|22135.9|22045.9|915
1657245900000|2022-07-08 02:05:00|22176.5|22086.5|22113.2|22023.2|22178.5|22088.5|22096.8|22006.8|850
1657246200000|2022-07-08 02:10:00|22113.4|22023.4|22164.2|22074.2|22178.3|22088.3|22113.2|22023.2|775
1657246500000|2022-07-08 02:15:00|22164.3|22074.3|22126.8|22036.8|22176.3|22086.3|22121.6|22031.6|737
1657246800000|2022-07-08 02:20:00|22127.3|22037.3|22109.4|22019.4|22147|22057|22098.7|22008.7|793
1657247100000|2022-07-08 02:25:00|22109.5|22019.5|21956.5|21866.5|22109.7|22019.7|21920.6|21830.6|969
1657247400000|2022-07-08 02:30:00|21956.7|21866.7|21958.3|21868.3|21982.8|21892.8|21944.1|21854.1|942
1657247700000|2022-07-08 02:35:00|21958.9|21868.9|22012.9|21922.9|22015.3|21925.3|21956.4|21866.4|930
1657248000000|2022-07-08 02:40:00|22012.5|21922.5|22026.8|21936.8|22048|21958|21993.8|21903.8|971
1657248300000|2022-07-08 02:45:00|22026.9|21936.9|22035.2|21945.2|22044.9|21954.9|22017.9|21927.9|776
1657248600000|2022-07-08 02:50:00|22035.4|21945.4|21996.8|21906.8|22035.4|21945.4|21987.7|21897.7|785
1657248900000|2022-07-08 02:55:00|21997|21907|22024|21934|22025|21935|21969.5|21879.5|862
1657249200000|2022-07-08 03:00:00|22024.1|21934.1|21999.9|21909.9|22039.5|21949.5|21989.1|21899.1|829
1657249500000|2022-07-08 03:05:00|22000.1|21910.1|21995.2|21905.2|22014.4|21924.4|21987.1|21897.1|747
1657249800000|2022-07-08 03:10:00|21995|21905|22012.9|21922.9|22016.7|21926.7|21974|21884|723
1657250100000|2022-07-08 03:15:00|22013.2|21923.2|22024.7|21934.7|22035.8|21945.8|21998.9|21908.9|784
1657250400000|2022-07-08 03:20:00|22025.1|21935.1|22052.1|21962.1|22054.3|21964.3|21997|21907|802
1657250700000|2022-07-08 03:25:00|22052.2|21962.2|22066.7|21976.7|22096.1|22006.1|22044.1|21954.1|848
1657251000000|2022-07-08 03:30:00|22066.6|21976.6|22155.8|22065.8|22161.6|22071.6|22066.5|21976.5|939
1657251300000|2022-07-08 03:35:00|22154.4|22064.4|22157.9|22067.9|22161.7|22071.7|22134|22044|788
1657251600000|2022-07-08 03:40:00|22158.1|22068.1|22136.3|22046.3|22161.8|22071.8|22113.7|22023.7|767
1657251900000|2022-07-08 03:45:00|22136.4|22046.4|22140.6|22050.6|22153|22063|22117.9|22027.9|768
1657252200000|2022-07-08 03:50:00|22141.3|22051.3|22159.9|22069.9|22159.9|22069.9|22139.8|22049.8|560
1657252500000|2022-07-08 03:55:00|22159.8|22069.8|22165.8|22075.8|22165.8|22075.8|22145.7|22055.7|665
1657252800000|2022-07-08 04:00:00|22166.2|22076.2|22151.3|22061.3|22196.6|22106.6|22142.7|22052.7|833
1657253100000|2022-07-08 04:05:00|22151.4|22061.4|22108.3|22018.3|22151.9|22061.9|22107|22017|808
1657253400000|2022-07-08 04:10:00|22108.5|22018.5|22205.4|22115.4|22213.3|22123.3|22106.3|22016.3|866
1657253700000|2022-07-08 04:15:00|22205.9|22115.9|22234.9|22144.9|22270.3|22180.3|22159.2|22069.2|988
1657254000000|2022-07-08 04:20:00|22234.6|22144.6|22200.6|22110.6|22248|22158|22191.5|22101.5|884
1657254300000|2022-07-08 04:25:00|22199.8|22109.8|22132.8|22042.8|22203|22113|22130|22040|898
1657254600000|2022-07-08 04:30:00|22133.2|22043.2|22076.2|21986.2|22142.8|22052.8|22036.9|21946.9|923
1657254900000|2022-07-08 04:35:00|22075.7|21985.7|22072.6|21982.6|22089.6|21999.6|22059.3|21969.3|878
1657255200000|2022-07-08 04:40:00|22072.1|21982.1|22087.1|21997.1|22091.7|22001.7|22063.9|21973.9|870
1657255500000|2022-07-08 04:45:00|22086.6|21996.6|22056.9|21966.9|22094.8|22004.8|22056.5|21966.5|792
1657255800000|2022-07-08 04:50:00|22056.7|21966.7|22046.2|21956.2|22080.7|21990.7|22033.8|21943.8|787
1657256100000|2022-07-08 04:55:00|22046.3|21956.3|22020.4|21930.4|22051.8|21961.8|22002.2|21912.2|812
1657256400000|2022-07-08 05:00:00|22020.1|21930.1|22018.2|21928.2|22027.3|21937.3|22003.7|21913.7|724
1657256700000|2022-07-08 05:05:00|22018.7|21928.7|22021.3|21931.3|22025.5|21935.5|22009.8|21919.8|730
1657257000000|2022-07-08 05:10:00|22021.2|21931.2|22021.5|21931.5|22025.1|21935.1|21990.8|21900.8|664
1657257300000|2022-07-08 05:15:00|22021|21931|22048.4|21958.4|22063|21973|22020.7|21930.7|844
1657257600000|2022-07-08 05:20:00|22046.8|21956.8|22039.7|21949.7|22057.6|21967.6|22017.3|21927.3|831
1657257900000|2022-07-08 05:25:00|22040.2|21950.2|22038|21948|22048.5|21958.5|22032.8|21942.8|761
1657258200000|2022-07-08 05:30:00|22038.3|21948.3|22034.5|21944.5|22040.5|21950.5|22000.9|21910.9|832
1657258500000|2022-07-08 05:35:00|22034.6|21944.6|22092.5|22002.5|22097.5|22007.5|22034.6|21944.6|898
1657258800000|2022-07-08 05:40:00|22091.5|22001.5|22085.1|21995.1|22096.6|22006.6|22069.9|21979.9|790
1657259100000|2022-07-08 05:45:00|22084.9|21994.9|21979.1|21889.1|22090.7|22000.7|21977.2|21887.2|872
1657259400000|2022-07-08 05:50:00|21979.8|21889.8|21829.3|21739.3|21997.5|21907.5|21797.7|21707.7|1084
1657259700000|2022-07-08 05:55:00|21829.4|21739.4|21883.1|21793.1|21914.8|21824.8|21825.8|21735.8|986
1657260000000|2022-07-08 06:00:00|21883.4|21793.4|21837.2|21747.2|21895.4|21805.4|21821.7|21731.7|925
1657260300000|2022-07-08 06:05:00|21836.1|21746.1|21874.3|21784.3|21881.3|21791.3|21829.7|21739.7|882
1657260600000|2022-07-08 06:10:00|21874.4|21784.4|21864.7|21774.7|21902.6|21812.6|21864.6|21774.6|829
1657260900000|2022-07-08 06:15:00|21864.9|21774.9|21898.4|21808.4|21899.5|21809.5|21845.9|21755.9|803
1657261200000|2022-07-08 06:20:00|21898.2|21808.2|21845.6|21755.6|21905.1|21815.1|21840.2|21750.2|778
1657261500000|2022-07-08 06:25:00|21845.4|21755.4|21812.3|21722.3|21854.3|21764.3|21806.3|21716.3|868
1657261800000|2022-07-08 06:30:00|21812.5|21722.5|21838.6|21748.6|21853.6|21763.6|21811.9|21721.9|881
1657262100000|2022-07-08 06:35:00|21838.1|21748.1|21833.3|21743.3|21849.3|21759.3|21819.4|21729.4|754
1657262400000|2022-07-08 06:40:00|21832.9|21742.9|21846.4|21756.4|21854.3|21764.3|21826.4|21736.4|734
1657262700000|2022-07-08 06:45:00|21846.3|21756.3|21820.7|21730.7|21863.6|21773.6|21811.9|21721.9|855
1657263000000|2022-07-08 06:50:00|21818.6|21728.6|21871.4|21781.4|21890.2|21800.2|21804.6|21714.6|895
1657263300000|2022-07-08 06:55:00|21870.8|21780.8|21863.3|21773.3|21878.6|21788.6|21850|21760|851
1657263600000|2022-07-08 07:00:00|21863.2|21773.2|21844.2|21754.2|21867|21777|21834.1|21744.1|745
1657263900000|2022-07-08 07:05:00|21844.3|21754.3|21804|21714|21859.1|21769.1|21799.2|21709.2|832
1657264200000|2022-07-08 07:10:00|21804.1|21714.1|21821.1|21731.1|21823.9|21733.9|21797.5|21707.5|851
1657264500000|2022-07-08 07:15:00|21821.2|21731.2|21817.8|21727.8|21826.4|21736.4|21764.4|21674.4|890
1657264800000|2022-07-08 07:20:00|21817.3|21727.3|21861.3|21771.3|21865|21775|21816.9|21726.9|876
1657265100000|2022-07-08 07:25:00|21861.2|21771.2|21849.6|21759.6|21862.4|21772.4|21823|21733|865
1657265400000|2022-07-08 07:30:00|21849.5|21759.5|21878.6|21788.6|21881.1|21791.1|21834.5|21744.5|797
1657265700000|2022-07-08 07:35:00|21878.5|21788.5|21863.4|21773.4|21891.3|21801.3|21851.1|21761.1|852
1657266000000|2022-07-08 07:40:00|21863.5|21773.5|21849.7|21759.7|21867.3|21777.3|21843.9|21753.9|787
1657266300000|2022-07-08 07:45:00|21850|21760|21831.5|21741.5|21855.2|21765.2|21817|21727|818
1657266600000|2022-07-08 07:50:00|21831.6|21741.6|21846|21756|21852|21762|21826.9|21736.9|891
1657266900000|2022-07-08 07:55:00|21845.9|21755.9|21837.6|21747.6|21854.5|21764.5|21819.8|21729.8|832
1657267200000|2022-07-08 08:00:00|21837.4|21747.4|21819.5|21729.5|21841.9|21751.9|21809.8|21719.8|800
1657267500000|2022-07-08 08:05:00|21819.3|21729.3|21839.9|21749.9|21853.1|21763.1|21815.2|21725.2|848
1657267800000|2022-07-08 08:10:00|21841.6|21751.6|21845.4|21755.4|21852|21762|21840.2|21750.2|764
1657268100000|2022-07-08 08:15:00|21845.5|21755.5|21824.2|21734.2|21848.9|21758.9|21813.6|21723.6|684
1657268400000|2022-07-08 08:20:00|21824.5|21734.5|21794.4|21704.4|21829|21739|21786.8|21696.8|801
1657268700000|2022-07-08 08:25:00|21794.2|21704.2|21812.5|21722.5|21824.3|21734.3|21771.1|21681.1|806
1657269000000|2022-07-08 08:30:00|21812.4|21722.4|21788.1|21698.1|21813.2|21723.2|21779.9|21689.9|834
1657269300000|2022-07-08 08:35:00|21787.8|21697.8|21686.7|21596.7|21789.4|21699.4|21677.2|21587.2|776
1657269600000|2022-07-08 08:40:00|21685.6|21595.6|21691|21601|21697.7|21607.7|21617|21527|1073
1657269900000|2022-07-08 08:45:00|21692|21602|21660.8|21570.8|21726.9|21636.9|21644|21554|951
1657270200000|2022-07-08 08:50:00|21662.2|21572.2|21596.8|21506.8|21666|21576|21596.4|21506.4|1040
1657270500000|2022-07-08 08:55:00|21598.2|21508.2|21472.3|21382.3|21616.2|21526.2|21469.5|21379.5|972
1657270800000|2022-07-08 09:00:00|21471.1|21381.1|21419|21329|21518.2|21428.2|21403.6|21313.6|1054
1657271100000|2022-07-08 09:05:00|21419.3|21329.3|21396.1|21306.1|21468.2|21378.2|21396.1|21306.1|1018
1657271400000|2022-07-08 09:10:00|21395.7|21305.7|21371.9|21281.9|21412.9|21322.9|21355.9|21265.9|1072
1657271700000|2022-07-08 09:15:00|21371.7|21281.7|21447.1|21357.1|21448.7|21358.7|21368.7|21278.7|951
1657272000000|2022-07-08 09:20:00|21450.9|21360.9|21452.4|21362.4|21460.7|21370.7|21421|21331|985
1657272300000|2022-07-08 09:25:00|21451.6|21361.6|21572.1|21482.1|21572.7|21482.7|21443.2|21353.2|968
1657272600000|2022-07-08 09:30:00|21576.5|21486.5|21534|21444|21576.5|21486.5|21509.6|21419.6|928
1657272900000|2022-07-08 09:35:00|21534.3|21444.3|21505.2|21415.2|21534.7|21444.7|21465.7|21375.7|903
1657273200000|2022-07-08 09:40:00|21505.5|21415.5|21523.8|21433.8|21538.1|21448.1|21503.2|21413.2|850
1657273500000|2022-07-08 09:45:00|21523.6|21433.6|21551.3|21461.3|21558.4|21468.4|21492.8|21402.8|864
1657273800000|2022-07-08 09:50:00|21551.9|21461.9|21542.1|21452.1|21563.8|21473.8|21533.3|21443.3|824
1657274100000|2022-07-08 09:55:00|21542.2|21452.2|21604.9|21514.9|21611.2|21521.2|21535.6|21445.6|880
1657274400000|2022-07-08 10:00:00|21605|21515|21598.9|21508.9|21631.9|21541.9|21593.3|21503.3|864
1657274700000|2022-07-08 10:05:00|21599.3|21509.3|21577.2|21487.2|21609.2|21519.2|21561.7|21471.7|854
1657275000000|2022-07-08 10:10:00|21576.9|21486.9|21561.3|21471.3|21577.4|21487.4|21533.4|21443.4|793
1657275300000|2022-07-08 10:15:00|21561.2|21471.2|21644.3|21554.3|21658.5|21568.5|21540.7|21450.7|913
1657275600000|2022-07-08 10:20:00|21645.7|21555.7|21727.6|21637.6|21729.3|21639.3|21642.5|21552.5|965
1657275900000|2022-07-08 10:25:00|21727.7|21637.7|21733.5|21643.5|21763.5|21673.5|21710.5|21620.5|945
1657276200000|2022-07-08 10:30:00|21729.1|21639.1|21704.6|21614.6|21729.1|21639.1|21684.4|21594.4|841
1657276500000|2022-07-08 10:35:00|21703.8|21613.8|21688.9|21598.9|21706.3|21616.3|21674.1|21584.1|755
1657276800000|2022-07-08 10:40:00|21689|21599|21678.3|21588.3|21696.6|21606.6|21671.8|21581.8|589
1657277100000|2022-07-08 10:45:00|21678.8|21588.8|21647.1|21557.1|21678.8|21588.8|21617.9|21527.9|830
1657277400000|2022-07-08 10:50:00|21647|21557|21614.4|21524.4|21648.6|21558.6|21584.5|21494.5|900
1657277700000|2022-07-08 10:55:00|21614.6|21524.6|21570.2|21480.2|21615|21525|21549|21459|973
1657278000000|2022-07-08 11:00:00|21569.7|21479.7|21549.1|21459.1|21580.4|21490.4|21548.9|21458.9|862
1657278300000|2022-07-08 11:05:00|21548.2|21458.2|21532.5|21442.5|21589|21499|21511.9|21421.9|918
1657278600000|2022-07-08 11:10:00|21531.5|21441.5|21550.3|21460.3|21552.6|21462.6|21503.4|21413.4|820
1657278900000|2022-07-08 11:15:00|21550.2|21460.2|21569.7|21479.7|21575.9|21485.9|21527.2|21437.2|911
1657279200000|2022-07-08 11:20:00|21571|21481|21653|21563|21670.6|21580.6|21570.8|21480.8|898
1657279500000|2022-07-08 11:25:00|21654|21564|21645.1|21555.1|21654.4|21564.4|21613.7|21523.7|809
1657279800000|2022-07-08 11:30:00|21646.1|21556.1|21698.3|21608.3|21700.4|21610.4|21637.5|21547.5|862
1657280100000|2022-07-08 11:35:00|21697.5|21607.5|21674.9|21584.9|21700|21610|21645.4|21555.4|902
1657280400000|2022-07-08 11:40:00|21674.2|21584.2|21649.7|21559.7|21674.2|21584.2|21629.6|21539.6|776
1657280700000|2022-07-08 11:45:00|21649.8|21559.8|21674.7|21584.7|21676.3|21586.3|21644.1|21554.1|833
1657281000000|2022-07-08 11:50:00|21674.5|21584.5|21647.1|21557.1|21680.1|21590.1|21642.5|21552.5|778
1657281300000|2022-07-08 11:55:00|21647|21557|21613.5|21523.5|21648.1|21558.1|21595.7|21505.7|761
1657281600000|2022-07-08 12:00:00|21613.6|21523.6|21603.1|21513.1|21642.1|21552.1|21588.7|21498.7|846
1657281900000|2022-07-08 12:05:00|21602.8|21512.8|21635.4|21545.4|21637.7|21547.7|21562.5|21472.5|820
1657282200000|2022-07-08 12:10:00|21636.9|21546.9|21687.6|21597.6|21722.1|21632.1|21634.9|21544.9|927
1657282500000|2022-07-08 12:15:00|21686.2|21596.2|21688|21598|21741.2|21651.2|21683.6|21593.6|851
1657282800000|2022-07-08 12:20:00|21687.7|21597.7|21670.7|21580.7|21703.2|21613.2|21620.7|21530.7|910
1657283100000|2022-07-08 12:25:00|21672.3|21582.3|21648.6|21558.6|21695|21605|21646.8|21556.8|839
1657283400000|2022-07-08 12:30:00|21648.3|21558.3|21477.7|21387.7|21649.4|21559.4|21421.9|21331.9|1143
1657283700000|2022-07-08 12:35:00|21478.1|21388.1|21488.7|21398.7|21547.6|21457.6|21458.4|21368.4|1070
1657284000000|2022-07-08 12:40:00|21487.4|21397.4|21321.5|21231.5|21498|21408|21302.2|21212.2|1082
1657284300000|2022-07-08 12:45:00|21319.2|21229.2|21285.9|21195.9|21340|21250|21232.1|21142.1|1123
1657284600000|2022-07-08 12:50:00|21285.6|21195.6|21363|21273|21415.2|21325.2|21285.6|21195.6|1051
1657284900000|2022-07-08 12:55:00|21362.8|21272.8|21420.6|21330.6|21449.4|21359.4|21362.1|21272.1|1014
1657285200000|2022-07-08 13:00:00|21419.7|21329.7|21452.3|21362.3|21452.4|21362.4|21414.3|21324.3|980
1657285500000|2022-07-08 13:05:00|21452.9|21362.9|21424.9|21334.9|21455.4|21365.4|21389.9|21299.9|994
1657285800000|2022-07-08 13:10:00|21425|21335|21400.7|21310.7|21440.3|21350.3|21389.3|21299.3|953
1657286100000|2022-07-08 13:15:00|21399.6|21309.6|21450.1|21360.1|21467.7|21377.7|21391.5|21301.5|1003
1657286400000|2022-07-08 13:20:00|21450|21360|21411.4|21321.4|21470.3|21380.3|21407.1|21317.1|925
1657286700000|2022-07-08 13:25:00|21411.2|21321.2|21413|21323|21419.8|21329.8|21335.1|21245.1|984
1657287000000|2022-07-08 13:30:00|21412.8|21322.8|21371.2|21281.2|21430|21340|21305|21215|1138
1657287300000|2022-07-08 13:35:00|21370.5|21280.5|21470.6|21380.6|21471.9|21381.9|21324.3|21234.3|1091
1657287600000|2022-07-08 13:40:00|21469.8|21379.8|21464.2|21374.2|21511.5|21421.5|21441.2|21351.2|1038
1657287900000|2022-07-08 13:45:00|21464.5|21374.5|21362.2|21272.2|21484.1|21394.1|21362.2|21272.2|977
1657288200000|2022-07-08 13:50:00|21360.1|21270.1|21292.5|21202.5|21370.6|21280.6|21246|21156|1083
1657288500000|2022-07-08 13:55:00|21290.8|21200.8|21307.9|21217.9|21347.7|21257.7|21277.6|21187.6|1097
1657288800000|2022-07-08 14:00:00|21308.8|21218.8|21307.8|21217.8|21308.8|21218.8|21237.5|21147.5|1130
1657289100000|2022-07-08 14:05:00|21305.9|21215.9|21325.7|21235.7|21346|21256|21280.3|21190.3|1066
1657289400000|2022-07-08 14:10:00|21322.6|21232.6|21359.9|21269.9|21405.3|21315.3|21307.7|21217.7|1076
1657289700000|2022-07-08 14:15:00|21360.1|21270.1|21399.5|21309.5|21409.4|21319.4|21355.3|21265.3|1082
1657290000000|2022-07-08 14:20:00|21397.7|21307.7|21406.6|21316.6|21417.4|21327.4|21367.4|21277.4|1083
1657290300000|2022-07-08 14:25:00|21406.4|21316.4|21490.4|21400.4|21495.2|21405.2|21405.3|21315.3|1077
1657290600000|2022-07-08 14:30:00|21491.6|21401.6|21538.7|21448.7|21563.4|21473.4|21487.2|21397.2|1112
1657290900000|2022-07-08 14:35:00|21540.4|21450.4|21672.3|21582.3|21674.2|21584.2|21536.1|21446.1|1148
1657291200000|2022-07-08 14:40:00|21671.7|21581.7|21684.5|21594.5|21722.5|21632.5|21637.1|21547.1|1155
1657291500000|2022-07-08 14:45:00|21684.7|21594.7|21841.8|21751.8|21875.8|21785.8|21653.6|21563.6|1155
1657291800000|2022-07-08 14:50:00|21843.4|21753.4|21750.9|21660.9|21846|21756|21715.9|21625.9|1136
1657292100000|2022-07-08 14:55:00|21751.3|21661.3|21791.7|21701.7|21807.7|21717.7|21715.6|21625.6|1131
1657292400000|2022-07-08 15:00:00|21791.6|21701.6|21809|21719|21873.4|21783.4|21773.3|21683.3|1152
1657292700000|2022-07-08 15:05:00|21809.3|21719.3|21827.2|21737.2|21833|21743|21744.9|21654.9|1132
1657293000000|2022-07-08 15:10:00|21827.9|21737.9|21969.3|21879.3|22019|21929|21827.8|21737.8|1162
1657293300000|2022-07-08 15:15:00|21970.2|21880.2|21900.5|21810.5|22052.2|21962.2|21900.5|21810.5|1147
1657293600000|2022-07-08 15:20:00|21900.8|21810.8|21901.7|21811.7|21933.9|21843.9|21869.6|21779.6|1124
1657293900000|2022-07-08 15:25:00|21901.6|21811.6|21965|21875|21975.7|21885.7|21881.2|21791.2|1139
1657294200000|2022-07-08 15:30:00|21966.5|21876.5|22032.7|21942.7|22048.6|21958.6|21919.1|21829.1|1147
1657294500000|2022-07-08 15:35:00|22032.6|21942.6|22086.8|21996.8|22087.1|21997.1|21989.7|21899.7|1127
1657294800000|2022-07-08 15:40:00|22086.9|21996.9|22029.8|21939.8|22150.2|22060.2|22026.5|21936.5|1131
1657295100000|2022-07-08 15:45:00|22029.9|21939.9|21933.9|21843.9|22058.1|21968.1|21933.1|21843.1|1124
1657295400000|2022-07-08 15:50:00|21934.8|21844.8|21977.3|21887.3|21986.3|21896.3|21893.9|21803.9|1125
1657295700000|2022-07-08 15:55:00|21975.8|21885.8|21996.3|21906.3|22049.8|21959.8|21974.4|21884.4|1129
1657296000000|2022-07-08 16:00:00|21996.4|21906.4|21938.1|21848.1|22002|21912|21916.4|21826.4|1048
1657296300000|2022-07-08 16:05:00|21937.7|21847.7|21797.2|21707.2|21938.5|21848.5|21789.8|21699.8|1022
1657296600000|2022-07-08 16:10:00|21796.8|21706.8|21832.8|21742.8|21890.2|21800.2|21787.7|21697.7|997
1657296900000|2022-07-08 16:15:00|21834.2|21744.2|21838.2|21748.2|21888.4|21798.4|21826.7|21736.7|960
1657297200000|2022-07-08 16:20:00|21837.1|21747.1|21730|21640|21845|21755|21719.4|21629.4|1072
1657297500000|2022-07-08 16:25:00|21730.8|21640.8|21718|21628|21753.9|21663.9|21667.7|21577.7|1088
1657297800000|2022-07-08 16:30:00|21718.3|21628.3|21726.1|21636.1|21750.6|21660.6|21668.4|21578.4|1103
1657298100000|2022-07-08 16:35:00|21726|21636|21700.7|21610.7|21753.5|21663.5|21691.2|21601.2|1059
1657298400000|2022-07-08 16:40:00|21700.6|21610.6|21662.9|21572.9|21719.3|21629.3|21599.1|21509.1|1088
1657298700000|2022-07-08 16:45:00|21663.1|21573.1|21769.1|21679.1|21771.5|21681.5|21643.2|21553.2|1123
1657299000000|2022-07-08 16:50:00|21768.8|21678.8|21740.6|21650.6|21768.8|21678.8|21726.4|21636.4|1085
1657299300000|2022-07-08 16:55:00|21742|21652|21729.4|21639.4|21763.9|21673.9|21711.3|21621.3|1075
1657299600000|2022-07-08 17:00:00|21728.4|21638.4|21707.3|21617.3|21763.6|21673.6|21675.8|21585.8|1105
1657299900000|2022-07-08 17:05:00|21707.8|21617.8|21755.4|21665.4|21763.9|21673.9|21704.1|21614.1|1091
1657300200000|2022-07-08 17:10:00|21755.8|21665.8|21848.3|21758.3|21854.8|21764.8|21755.8|21665.8|1114
1657300500000|2022-07-08 17:15:00|21848|21758|21733.6|21643.6|21850.5|21760.5|21697.5|21607.5|1018
1657300800000|2022-07-08 17:20:00|21733.4|21643.4|21737.2|21647.2|21743.9|21653.9|21693.5|21603.5|1029
1657301100000|2022-07-08 17:25:00|21737.3|21647.3|21827.8|21737.8|21833.2|21743.2|21727|21637|1074
1657301400000|2022-07-08 17:30:00|21827.3|21737.3|21799.1|21709.1|21830.5|21740.5|21796|21706|1003
1657301700000|2022-07-08 17:35:00|21802|21712|21793.7|21703.7|21802.7|21712.7|21727|21637|1055
1657302000000|2022-07-08 17:40:00|21793.5|21703.5|21800.6|21710.6|21833.9|21743.9|21790.7|21700.7|978
1657302300000|2022-07-08 17:45:00|21800.8|21710.8|21837.3|21747.3|21839.5|21749.5|21772.1|21682.1|1020
1657302600000|2022-07-08 17:50:00|21836.9|21746.9|21848.5|21758.5|21862.3|21772.3|21808.2|21718.2|985
1657302900000|2022-07-08 17:55:00|21848|21758|21785.5|21695.5|21848.4|21758.4|21772.7|21682.7|978
1657303200000|2022-07-08 18:00:00|21786.9|21696.9|21800.7|21710.7|21828.9|21738.9|21768|21678|922
1657303500000|2022-07-08 18:05:00|21801|21711|21785.9|21695.9|21825.9|21735.9|21770.5|21680.5|946
1657303800000|2022-07-08 18:10:00|21786.5|21696.5|21758.2|21668.2|21793.8|21703.8|21713.8|21623.8|1022
1657304100000|2022-07-08 18:15:00|21758.6|21668.6|21803.3|21713.3|21805.7|21715.7|21741|21651|1063
1657304400000|2022-07-08 18:20:00|21803|21713|21864.9|21774.9|21895.3|21805.3|21802|21712|1063
1657304700000|2022-07-08 18:25:00|21866.2|21776.2|21855.1|21765.1|21885.1|21795.1|21836.2|21746.2|1032
1657305000000|2022-07-08 18:30:00|21855.4|21765.4|21888.9|21798.9|21890.9|21800.9|21833|21743|1000
1657305300000|2022-07-08 18:35:00|21889.4|21799.4|21883.2|21793.2|21897.4|21807.4|21860.7|21770.7|921
1657305600000|2022-07-08 18:40:00|21883.3|21793.3|21875.7|21785.7|21913.9|21823.9|21851.6|21761.6|983
1657305900000|2022-07-08 18:45:00|21878.7|21788.7|21798.7|21708.7|21878.7|21788.7|21796.6|21706.6|919
1657306200000|2022-07-08 18:50:00|21798.5|21708.5|21736|21646|21823.2|21733.2|21734.4|21644.4|1005
1657306500000|2022-07-08 18:55:00|21735.8|21645.8|21771|21681|21775.5|21685.5|21709.2|21619.2|1069
1657306800000|2022-07-08 19:00:00|21770.7|21680.7|21749.1|21659.1|21770.7|21680.7|21720.9|21630.9|1017
1657307100000|2022-07-08 19:05:00|21749|21659|21720.8|21630.8|21759.9|21669.9|21703.9|21613.9|1037
1657307400000|2022-07-08 19:10:00|21720.3|21630.3|21799.3|21709.3|21811.5|21721.5|21714.9|21624.9|1023
1657307700000|2022-07-08 19:15:00|21799.6|21709.6|21842.3|21752.3|21855.2|21765.2|21785.3|21695.3|988
1657308000000|2022-07-08 19:20:00|21841.7|21751.7|21764.9|21674.9|21856.5|21766.5|21764.3|21674.3|968
1657308300000|2022-07-08 19:25:00|21765.2|21675.2|21800.1|21710.1|21800.1|21710.1|21757|21667|1029
1657308600000|2022-07-08 19:30:00|21800|21710|21784.9|21694.9|21813|21723|21759.9|21669.9|1034
1657308900000|2022-07-08 19:35:00|21784.3|21694.3|21788.8|21698.8|21799.8|21709.8|21756.5|21666.5|1044
1657309200000|2022-07-08 19:40:00|21788.7|21698.7|21897.4|21807.4|21902.2|21812.2|21788.1|21698.1|1067
1657309500000|2022-07-08 19:45:00|21897|21807|21876.4|21786.4|21908.5|21818.5|21866.4|21776.4|1037
1657309800000|2022-07-08 19:50:00|21876.5|21786.5|21886|21796|21900.6|21810.6|21868.2|21778.2|1087
1657310100000|2022-07-08 19:55:00|21887.5|21797.5|21842.6|21752.6|21892.7|21802.7|21824.8|21734.8|1052
1657310400000|2022-07-08 20:00:00|21841.5|21751.5|21822.5|21732.5|21869.3|21779.3|21808.2|21718.2|924
1657310700000|2022-07-08 20:05:00|21822.1|21732.1|21833.1|21743.1|21850|21760|21819.9|21729.9|895
1657311000000|2022-07-08 20:10:00|21833.6|21743.6|21829.2|21739.2|21856.9|21766.9|21821.7|21731.7|862
1657311300000|2022-07-08 20:15:00|21828.8|21738.8|21860.3|21770.3|21874.3|21784.3|21811.3|21721.3|894
1657311600000|2022-07-08 20:20:00|21860.1|21770.1|21885.1|21795.1|21887.8|21797.8|21845.6|21755.6|931
1657311900000|2022-07-08 20:25:00|21885.3|21795.3|21975.1|21885.1|21975.1|21885.1|21882.3|21792.3|1015
1657312200000|2022-07-08 20:30:00|21975.2|21885.2|22005.3|21915.3|22026.2|21936.2|21935.6|21845.6|854
1657312500000|2022-07-08 20:35:00|22005.5|21915.5|21912.3|21822.3|22056.3|21966.3|21899|21809|1002
1657312800000|2022-07-08 20:40:00|21911.8|21821.8|21925.6|21835.6|21942.7|21852.7|21859.9|21769.9|940
1657313100000|2022-07-08 20:45:00|21925.7|21835.7|21889.5|21799.5|21925.7|21835.7|21859.9|21769.9|970
1657313400000|2022-07-08 20:50:00|21888.9|21798.9|21903.5|21813.5|21909.9|21819.9|21869.4|21779.4|887
1657313700000|2022-07-08 20:55:00|21903.4|21813.4|21876.6|21786.6|21914.2|21824.2|21876.6|21786.6|709
1657350000000|2022-07-09 07:00:00|21595.3|21505.3|21608.3|21518.3|21608.7|21518.7|21592.4|21502.4|765
1657350300000|2022-07-09 07:05:00|21607.9|21517.9|21626.5|21536.5|21634.6|21544.6|21606.9|21516.9|728
1657350600000|2022-07-09 07:10:00|21626.6|21536.6|21686.8|21596.8|21751.2|21661.2|21625.6|21535.6|916
1657350900000|2022-07-09 07:15:00|21686.7|21596.7|21710.4|21620.4|21719.8|21629.8|21686.3|21596.3|921
1657351200000|2022-07-09 07:20:00|21710|21620|21705|21615|21725.2|21635.2|21698.4|21608.4|850
1657351500000|2022-07-09 07:25:00|21703.9|21613.9|21704.3|21614.3|21714.5|21624.5|21698.9|21608.9|794
1657351800000|2022-07-09 07:30:00|21704|21614|21729.6|21639.6|21730.3|21640.3|21700.7|21610.7|812
1657352100000|2022-07-09 07:35:00|21729.9|21639.9|21672.3|21582.3|21731.5|21641.5|21657.7|21567.7|875
1657352400000|2022-07-09 07:40:00|21672.2|21582.2|21654.5|21564.5|21679.5|21589.5|21641|21551|800
1657352700000|2022-07-09 07:45:00|21654.1|21564.1|21706|21616|21707.5|21617.5|21631.3|21541.3|878
1657353000000|2022-07-09 07:50:00|21706.1|21616.1|21689.4|21599.4|21726.3|21636.3|21682.4|21592.4|898
1657353300000|2022-07-09 07:55:00|21688.8|21598.8|21690.8|21600.8|21698|21608|21685.3|21595.3|685
1657353600000|2022-07-09 08:00:00|21690.2|21600.2|21677.4|21587.4|21696.4|21606.4|21673.9|21583.9|666
1657353900000|2022-07-09 08:05:00|21677.8|21587.8|21674.3|21584.3|21683.5|21593.5|21673.1|21583.1|578
1657354200000|2022-07-09 08:10:00|21674|21584|21698.8|21608.8|21699.2|21609.2|21674|21584|717
1657354500000|2022-07-09 08:15:00|21698.7|21608.7|21656.3|21566.3|21699.1|21609.1|21643.9|21553.9|840
1657354800000|2022-07-09 08:20:00|21656.5|21566.5|21686.5|21596.5|21690.1|21600.1|21652.7|21562.7|766
1657355100000|2022-07-09 08:25:00|21686.6|21596.6|21710.2|21620.2|21714.8|21624.8|21682.2|21592.2|807
1657355400000|2022-07-09 08:30:00|21710.1|21620.1|21693.4|21603.4|21716|21626|21663.5|21573.5|844
1657355700000|2022-07-09 08:35:00|21693.1|21603.1|21704.2|21614.2|21710.1|21620.1|21691.2|21601.2|724
1657356000000|2022-07-09 08:40:00|21704.1|21614.1|21713.5|21623.5|21715.9|21625.9|21679.7|21589.7|791
1657356300000|2022-07-09 08:45:00|21713.4|21623.4|21737.9|21647.9|21754.8|21664.8|21711|21621|876
1657356600000|2022-07-09 08:50:00|21737.7|21647.7|21749.5|21659.5|21759.1|21669.1|21706.1|21616.1|828
1657356900000|2022-07-09 08:55:00|21748.8|21658.8|21759.3|21669.3|21762.5|21672.5|21734.9|21644.9|840
1657357200000|2022-07-09 09:00:00|21759.9|21669.9|21745.3|21655.3|21760|21670|21742.5|21652.5|836
1657357500000|2022-07-09 09:05:00|21745.2|21655.2|21723|21633|21748.1|21658.1|21716.8|21626.8|847
1657357800000|2022-07-09 09:10:00|21722.9|21632.9|21723.5|21633.5|21734.1|21644.1|21715.2|21625.2|814
1657358100000|2022-07-09 09:15:00|21723.3|21633.3|21667.3|21577.3|21724.5|21634.5|21667.3|21577.3|879
1657358400000|2022-07-09 09:20:00|21667.4|21577.4|21661.4|21571.4|21676.6|21586.6|21646.4|21556.4|867
1657358700000|2022-07-09 09:25:00|21661.6|21571.6|21661.1|21571.1|21674.1|21584.1|21653.1|21563.1|812
1657359000000|2022-07-09 09:30:00|21661.2|21571.2|21670.6|21580.6|21675.9|21585.9|21660.4|21570.4|688
1657359300000|2022-07-09 09:35:00|21670.8|21580.8|21666.5|21576.5|21674.8|21584.8|21665|21575|665
1657359600000|2022-07-09 09:40:00|21666.7|21576.7|21686.2|21596.2|21687.5|21597.5|21666.3|21576.3|682
1657359900000|2022-07-09 09:45:00|21683.7|21593.7|21667.4|21577.4|21691.2|21601.2|21652.4|21562.4|799
1657360200000|2022-07-09 09:50:00|21667.5|21577.5|21683.3|21593.3|21685.2|21595.2|21667.5|21577.5|734
1657360500000|2022-07-09 09:55:00|21683.4|21593.4|21686.9|21596.9|21688.4|21598.4|21674.6|21584.6|703
1657360800000|2022-07-09 10:00:00|21686.7|21596.7|21667.8|21577.8|21690.7|21600.7|21667.8|21577.8|713
1657361100000|2022-07-09 10:05:00|21667.9|21577.9|21712.2|21622.2|21712.6|21622.6|21667.9|21577.9|763
1657361400000|2022-07-09 10:10:00|21712.1|21622.1|21713.8|21623.8|21730|21640|21700.3|21610.3|802
1657361700000|2022-07-09 10:15:00|21714.3|21624.3|21724.2|21634.2|21725.5|21635.5|21689.7|21599.7|789
1657362000000|2022-07-09 10:20:00|21723.6|21633.6|21724.9|21634.9|21735.4|21645.4|21715.8|21625.8|770
1657362300000|2022-07-09 10:25:00|21724.8|21634.8|21707.9|21617.9|21728.1|21638.1|21698.6|21608.6|802
1657362600000|2022-07-09 10:30:00|21707.8|21617.8|21721.9|21631.9|21732.6|21642.6|21704.6|21614.6|780
1657362900000|2022-07-09 10:35:00|21722|21632|21710.5|21620.5|21723.1|21633.1|21705.7|21615.7|807
1657363200000|2022-07-09 10:40:00|21710.4|21620.4|21754.6|21664.6|21755.5|21665.5|21710.4|21620.4|852
1657363500000|2022-07-09 10:45:00|21754.8|21664.8|21744.8|21654.8|21775.8|21685.8|21740.9|21650.9|864
1657363800000|2022-07-09 10:50:00|21744.9|21654.9|21762.9|21672.9|21764.8|21674.8|21723.7|21633.7|872
1657364100000|2022-07-09 10:55:00|21763.4|21673.4|21773.2|21683.2|21778.3|21688.3|21758.5|21668.5|871
1657364400000|2022-07-09 11:00:00|21773.5|21683.5|21770.7|21680.7|21803.1|21713.1|21769|21679|830
1657364700000|2022-07-09 11:05:00|21770.5|21680.5|21764.7|21674.7|21770.9|21680.9|21754.1|21664.1|715
1657365000000|2022-07-09 11:10:00|21764.8|21674.8|21747.5|21657.5|21772.3|21682.3|21747|21657|785
1657365300000|2022-07-09 11:15:00|21747.6|21657.6|21757.3|21667.3|21774.7|21684.7|21722.7|21632.7|838
1657365600000|2022-07-09 11:20:00|21757.1|21667.1|21788.6|21698.6|21790.6|21700.6|21751.7|21661.7|794
1657365900000|2022-07-09 11:25:00|21788.5|21698.5|21771.9|21681.9|21791.4|21701.4|21770.9|21680.9|772
1657366200000|2022-07-09 11:30:00|21772.1|21682.1|21731.4|21641.4|21772.1|21682.1|21723.7|21633.7|789
1657366500000|2022-07-09 11:35:00|21730.9|21640.9|21741.2|21651.2|21752.1|21662.1|21730.9|21640.9|861
1657366800000|2022-07-09 11:40:00|21741.1|21651.1|21741.2|21651.2|21751.9|21661.9|21739.9|21649.9|640
1657367100000|2022-07-09 11:45:00|21741.5|21651.5|21723.6|21633.6|21741.7|21651.7|21712.4|21622.4|719
1657367400000|2022-07-09 11:50:00|21724.1|21634.1|21647.2|21557.2|21725.3|21635.3|21645.4|21555.4|822
1657367700000|2022-07-09 11:55:00|21646.8|21556.8|21479.8|21389.8|21647.1|21557.1|21365.2|21275.2|1061
1657368000000|2022-07-09 12:00:00|21480.9|21390.9|21508.1|21418.1|21545.5|21455.5|21425|21335|1029
1657368300000|2022-07-09 12:05:00|21507.8|21417.8|21473.3|21383.3|21531.2|21441.2|21470.6|21380.6|1009
1657368600000|2022-07-09 12:10:00|21473.4|21383.4|21535.3|21445.3|21535.6|21445.6|21472.4|21382.4|950
1657368900000|2022-07-09 12:15:00|21534.8|21444.8|21559.8|21469.8|21584.3|21494.3|21530.3|21440.3|950
1657369200000|2022-07-09 12:20:00|21559.7|21469.7|21549.2|21459.2|21580.3|21490.3|21543.1|21453.1|891
1657369500000|2022-07-09 12:25:00|21549|21459|21529|21439|21574|21484|21528.9|21438.9|914
1657369800000|2022-07-09 12:30:00|21529.1|21439.1|21539.7|21449.7|21557.1|21467.1|21528.4|21438.4|931
1657370100000|2022-07-09 12:35:00|21540.3|21450.3|21541.4|21451.4|21556.3|21466.3|21531.2|21441.2|853
1657370400000|2022-07-09 12:40:00|21541.9|21451.9|21574.3|21484.3|21590.4|21500.4|21537.9|21447.9|869
1657370700000|2022-07-09 12:45:00|21574.2|21484.2|21539.9|21449.9|21590.6|21500.6|21538|21448|877
1657371000000|2022-07-09 12:50:00|21539.7|21449.7|21534.7|21444.7|21546.3|21456.3|21514.1|21424.1|872
1657371300000|2022-07-09 12:55:00|21533.6|21443.6|21553.8|21463.8|21570.2|21480.2|21531.1|21441.1|788
1657371600000|2022-07-09 13:00:00|21553.7|21463.7|21548.9|21458.9|21565.3|21475.3|21544.1|21454.1|753
1657371900000|2022-07-09 13:05:00|21549|21459|21596.8|21506.8|21600.2|21510.2|21543|21453|835
1657372200000|2022-07-09 13:10:00|21596.7|21506.7|21616.5|21526.5|21643.3|21553.3|21594.7|21504.7|940
1657372500000|2022-07-09 13:15:00|21616.6|21526.6|21639.8|21549.8|21650.3|21560.3|21616.6|21526.6|873
1657372800000|2022-07-09 13:20:00|21639.6|21549.6|21640.6|21550.6|21659.1|21569.1|21633.8|21543.8|803
1657373100000|2022-07-09 13:25:00|21640.5|21550.5|21642|21552|21645|21555|21607.5|21517.5|929
1657373400000|2022-07-09 13:30:00|21642.4|21552.4|21633.1|21543.1|21647.7|21557.7|21622.1|21532.1|925
1657373700000|2022-07-09 13:35:00|21633|21543|21612.5|21522.5|21634.8|21544.8|21608.8|21518.8|856
1657374000000|2022-07-09 13:40:00|21612.3|21522.3|21620.9|21530.9|21627.1|21537.1|21605.1|21515.1|808
1657374300000|2022-07-09 13:45:00|21620.8|21530.8|21578.4|21488.4|21624.8|21534.8|21564.3|21474.3|854
1657374600000|2022-07-09 13:50:00|21578.7|21488.7|21608.7|21518.7|21614.2|21524.2|21577.3|21487.3|883
1657374900000|2022-07-09 13:55:00|21608.6|21518.6|21602.9|21512.9|21615.2|21525.2|21594.4|21504.4|778
1657375200000|2022-07-09 14:00:00|21603|21513|21588.6|21498.6|21610.3|21520.3|21581.6|21491.6|867
1657375500000|2022-07-09 14:05:00|21588.5|21498.5|21721.1|21631.1|21741.5|21651.5|21587.4|21497.4|953
1657375800000|2022-07-09 14:10:00|21720.4|21630.4|21740.9|21650.9|21741.6|21651.6|21699.7|21609.7|908
1657376100000|2022-07-09 14:15:00|21741.3|21651.3|21676.6|21586.6|21747|21657|21667.6|21577.6|945
1657376400000|2022-07-09 14:20:00|21676.5|21586.5|21697.2|21607.2|21711.2|21621.2|21675.2|21585.2|868
1657376700000|2022-07-09 14:25:00|21697.1|21607.1|21689.9|21599.9|21706.1|21616.1|21676.7|21586.7|900
1657377000000|2022-07-09 14:30:00|21690.2|21600.2|21679.3|21589.3|21694|21604|21674|21584|782
1657377300000|2022-07-09 14:35:00|21679.2|21589.2|21682.2|21592.2|21690.2|21600.2|21676.2|21586.2|866
1657377600000|2022-07-09 14:40:00|21682.6|21592.6|21646.9|21556.9|21694.8|21604.8|21632.4|21542.4|906
1657377900000|2022-07-09 14:45:00|21647.5|21557.5|21682|21592|21702.3|21612.3|21643|21553|927
1657378200000|2022-07-09 14:50:00|21681.9|21591.9|21678.5|21588.5|21703.3|21613.3|21672.3|21582.3|793
1657378500000|2022-07-09 14:55:00|21678.3|21588.3|21634.9|21544.9|21678.3|21588.3|21613.7|21523.7|841
1657378800000|2022-07-09 15:00:00|21635.1|21545.1|21652.1|21562.1|21652.1|21562.1|21611.6|21521.6|902
1657379100000|2022-07-09 15:05:00|21653.3|21563.3|21652.5|21562.5|21658.6|21568.6|21639.6|21549.6|875
1657379400000|2022-07-09 15:10:00|21652.3|21562.3|21663.7|21573.7|21664.5|21574.5|21646.7|21556.7|818
1657379700000|2022-07-09 15:15:00|21663.6|21573.6|21652.7|21562.7|21681.9|21591.9|21641.8|21551.8|878
1657380000000|2022-07-09 15:20:00|21652.6|21562.6|21675.4|21585.4|21676.1|21586.1|21651.2|21561.2|804
1657380300000|2022-07-09 15:25:00|21675.3|21585.3|21684.4|21594.4|21686|21596|21657.8|21567.8|806
1657380600000|2022-07-09 15:30:00|21684.5|21594.5|21671.4|21581.4|21686.5|21596.5|21653.9|21563.9|657
1657380900000|2022-07-09 15:35:00|21671.1|21581.1|21671.6|21581.6|21685|21595|21668.7|21578.7|823
1657381200000|2022-07-09 15:40:00|21671.3|21581.3|21625.3|21535.3|21684.4|21594.4|21624.2|21534.2|857
1657381500000|2022-07-09 15:45:00|21625.5|21535.5|21615.2|21525.2|21639.7|21549.7|21583.8|21493.8|926
1657381800000|2022-07-09 15:50:00|21615.1|21525.1|21615.6|21525.6|21631.9|21541.9|21606.6|21516.6|818
1657382100000|2022-07-09 15:55:00|21615.2|21525.2|21589.3|21499.3|21616.7|21526.7|21589.3|21499.3|757
1657382400000|2022-07-09 16:00:00|21589.1|21499.1|21574.2|21484.2|21608.4|21518.4|21573.7|21483.7|782
1657382700000|2022-07-09 16:05:00|21574.3|21484.3|21612.5|21522.5|21617.4|21527.4|21574.2|21484.2|774
1657383000000|2022-07-09 16:10:00|21612|21522|21607.4|21517.4|21618.5|21528.5|21598.2|21508.2|725
1657383300000|2022-07-09 16:15:00|21607.6|21517.6|21629.1|21539.1|21644.3|21554.3|21605.8|21515.8|814
1657383600000|2022-07-09 16:20:00|21628.8|21538.8|21604.5|21514.5|21643.6|21553.6|21600.8|21510.8|807
1657383900000|2022-07-09 16:25:00|21604.3|21514.3|21620.8|21530.8|21634.9|21544.9|21602.6|21512.6|806
1657384200000|2022-07-09 16:30:00|21621|21531|21639.1|21549.1|21646.8|21556.8|21618.7|21528.7|758
1657384500000|2022-07-09 16:35:00|21638.7|21548.7|21658.9|21568.9|21677.8|21587.8|21631.8|21541.8|791
1657384800000|2022-07-09 16:40:00|21659|21569|21662.1|21572.1|21665.7|21575.7|21647.9|21557.9|739
1657385100000|2022-07-09 16:45:00|21662.6|21572.6|21662.6|21572.6|21665.7|21575.7|21651.2|21561.2|661
1657385400000|2022-07-09 16:50:00|21663.1|21573.1|21689.9|21599.9|21690.3|21600.3|21651.9|21561.9|693
1657385700000|2022-07-09 16:55:00|21688.3|21598.3|21729.7|21639.7|21749.3|21659.3|21685.7|21595.7|930
1657386000000|2022-07-09 17:00:00|21729.4|21639.4|21722.8|21632.8|21735.3|21645.3|21712.4|21622.4|678
1657386300000|2022-07-09 17:05:00|21722.7|21632.7|21739.6|21649.6|21747.9|21657.9|21710.6|21620.6|758
1657386600000|2022-07-09 17:10:00|21739.7|21649.7|21754.3|21664.3|21773.8|21683.8|21739.7|21649.7|836
1657386900000|2022-07-09 17:15:00|21755.8|21665.8|21746.8|21656.8|21761|21671|21733.6|21643.6|793
1657387200000|2022-07-09 17:20:00|21747.4|21657.4|21730.1|21640.1|21757.5|21667.5|21722.3|21632.3|809
1657387500000|2022-07-09 17:25:00|21730.3|21640.3|21737.2|21647.2|21739.1|21649.1|21723.6|21633.6|713
1657387800000|2022-07-09 17:30:00|21737.1|21647.1|21993.7|21903.7|22002.1|21912.1|21735.9|21645.9|939
1657388100000|2022-07-09 17:35:00|21991.5|21901.5|21910.9|21820.9|21994|21904|21882.4|21792.4|1004
1657388400000|2022-07-09 17:40:00|21910.5|21820.5|21901.7|21811.7|21948.4|21858.4|21892.7|21802.7|876
1657388700000|2022-07-09 17:45:00|21902.4|21812.4|21867.6|21777.6|21911.5|21821.5|21862.3|21772.3|918
1657389000000|2022-07-09 17:50:00|21867.1|21777.1|21902.1|21812.1|21908.1|21818.1|21863.7|21773.7|807
1657389300000|2022-07-09 17:55:00|21902.2|21812.2|21916.6|21826.6|21931.2|21841.2|21901.8|21811.8|893
1657389600000|2022-07-09 18:00:00|21916.8|21826.8|21909.7|21819.7|21929.4|21839.4|21908.5|21818.5|793
1657389900000|2022-07-09 18:05:00|21909.6|21819.6|21823.8|21733.8|21909.8|21819.8|21818.7|21728.7|855
1657390200000|2022-07-09 18:10:00|21821.8|21731.8|21843.2|21753.2|21847.1|21757.1|21806.4|21716.4|863
1657390500000|2022-07-09 18:15:00|21843.4|21753.4|21846.7|21756.7|21849.9|21759.9|21831.3|21741.3|810
1657390800000|2022-07-09 18:20:00|21846.9|21756.9|21842.3|21752.3|21863.7|21773.7|21831.1|21741.1|794
1657391100000|2022-07-09 18:25:00|21842|21752|21864.3|21774.3|21867.2|21777.2|21841|21751|737
1657391400000|2022-07-09 18:30:00|21864|21774|21906.7|21816.7|21908.6|21818.6|21852.6|21762.6|747
1657391700000|2022-07-09 18:35:00|21908.1|21818.1|21881.2|21791.2|21943.5|21853.5|21869.7|21779.7|913
1657392000000|2022-07-09 18:40:00|21881.1|21791.1|21888|21798|21892.6|21802.6|21876.9|21786.9|842
1657392300000|2022-07-09 18:45:00|21887.9|21797.9|21839.4|21749.4|21897.9|21807.9|21839.3|21749.3|839
1657392600000|2022-07-09 18:50:00|21840.1|21750.1|21816|21726|21843.8|21753.8|21811.8|21721.8|837
1657392900000|2022-07-09 18:55:00|21816.2|21726.2|21786|21696|21816.2|21726.2|21777.2|21687.2|835
1657393200000|2022-07-09 19:00:00|21786.2|21696.2|21800.7|21710.7|21800.8|21710.8|21781.9|21691.9|774
1657393500000|2022-07-09 19:05:00|21801|21711|21769.4|21679.4|21801|21711|21768.7|21678.7|838
1657393800000|2022-07-09 19:10:00|21769.7|21679.7|21585.8|21495.8|21775.8|21685.8|21565.1|21475.1|1041
1657394100000|2022-07-09 19:15:00|21585.2|21495.2|21632.8|21542.8|21632.8|21542.8|21568.7|21478.7|948
1657394400000|2022-07-09 19:20:00|21632.7|21542.7|21653.1|21563.1|21653.9|21563.9|21625.2|21535.2|844
1657394700000|2022-07-09 19:25:00|21653|21563|21634.6|21544.6|21657.7|21567.7|21620.5|21530.5|756
1657395000000|2022-07-09 19:30:00|21635.1|21545.1|21646.2|21556.2|21653.6|21563.6|21628.5|21538.5|846
1657395300000|2022-07-09 19:35:00|21646.1|21556.1|21661.3|21571.3|21663.7|21573.7|21640.3|21550.3|778
1657395600000|2022-07-09 19:40:00|21661|21571|21633|21543|21661.1|21571.1|21606.3|21516.3|836
1657395900000|2022-07-09 19:45:00|21632.6|21542.6|21639.7|21549.7|21646.1|21556.1|21620.2|21530.2|838
1657396200000|2022-07-09 19:50:00|21639.5|21549.5|21650.9|21560.9|21652.5|21562.5|21634.8|21544.8|790
1657396500000|2022-07-09 19:55:00|21651.1|21561.1|21660.9|21570.9|21663|21573|21646|21556|800
1657396800000|2022-07-09 20:00:00|21661|21571|21664.2|21574.2|21667.1|21577.1|21652|21562|750
1657397100000|2022-07-09 20:05:00|21664.3|21574.3|21663|21573|21669.1|21579.1|21659.5|21569.5|633
1657397400000|2022-07-09 20:10:00|21663.1|21573.1|21654.6|21564.6|21663.8|21573.8|21654.2|21564.2|636
1657397700000|2022-07-09 20:15:00|21654.5|21564.5|21654.3|21564.3|21655.6|21565.6|21629.2|21539.2|758
1657398000000|2022-07-09 20:20:00|21654.5|21564.5|21669.8|21579.8|21672.6|21582.6|21654.4|21564.4|722
1657398300000|2022-07-09 20:25:00|21669.7|21579.7|21669.5|21579.5|21671.5|21581.5|21667.1|21577.1|613
1657398600000|2022-07-09 20:30:00|21669.4|21579.4|21689.3|21599.3|21692|21602|21669.3|21579.3|752
1657398900000|2022-07-09 20:35:00|21689.4|21599.4|21691.1|21601.1|21694.1|21604.1|21681.9|21591.9|553
1657399200000|2022-07-09 20:40:00|21691.2|21601.2|21694.1|21604.1|21707.7|21617.7|21678.3|21588.3|704
1657399500000|2022-07-09 20:45:00|21693.3|21603.3|21701.7|21611.7|21703.2|21613.2|21685.3|21595.3|713
1657399800000|2022-07-09 20:50:00|21701.4|21611.4|21714.5|21624.5|21719|21629|21699.7|21609.7|687
1657400100000|2022-07-09 20:55:00|21714.4|21624.4|21722.8|21632.8|21734|21644|21709.2|21619.2|706
1657400400000|2022-07-09 21:00:00|21722.3|21632.3|21720.5|21630.5|21725.4|21635.4|21706.4|21616.4|793
1657400700000|2022-07-09 21:05:00|21720.4|21630.4|21739.6|21649.6|21749.7|21659.7|21713.4|21623.4|747
1657401000000|2022-07-09 21:10:00|21739.2|21649.2|21739.7|21649.7|21746.2|21656.2|21729.4|21639.4|721
1657401300000|2022-07-09 21:15:00|21739.3|21649.3|21708.4|21618.4|21752.9|21662.9|21707.9|21617.9|601
1657401600000|2022-07-09 21:20:00|21708.5|21618.5|21707.7|21617.7|21726.6|21636.6|21683.7|21593.7|681
1657401900000|2022-07-09 21:25:00|21707.6|21617.6|21745.6|21655.6|21758.8|21668.8|21707.6|21617.6|769
1657402200000|2022-07-09 21:30:00|21745.9|21655.9|21736|21646|21747.5|21657.5|21735.5|21645.5|536
1657402500000|2022-07-09 21:35:00|21736.1|21646.1|21742|21652|21751.6|21661.6|21734.4|21644.4|520
1657402800000|2022-07-09 21:40:00|21742.1|21652.1|21743.1|21653.1|21752.2|21662.2|21741.6|21651.6|521
1657403100000|2022-07-09 21:45:00|21743.6|21653.6|21761.5|21671.5|21782.1|21692.1|21743.3|21653.3|661
1657403400000|2022-07-09 21:50:00|21761.2|21671.2|21762|21672|21765.6|21675.6|21754.4|21664.4|572
1657403700000|2022-07-09 21:55:00|21761.9|21671.9|21749.2|21659.2|21770.8|21680.8|21745|21655|708
1657404000000|2022-07-09 22:00:00|21749.1|21659.1|21745.2|21655.2|21774.6|21684.6|21742.7|21652.7|802
1657404300000|2022-07-09 22:05:00|21744.3|21654.3|21767.5|21677.5|21787.9|21697.9|21722.9|21632.9|816
1657404600000|2022-07-09 22:10:00|21767.2|21677.2|21762.2|21672.2|21779.1|21689.1|21752.3|21662.3|823
1657404900000|2022-07-09 22:15:00|21762|21672|21760|21670|21774.4|21684.4|21754.2|21664.2|719
1657405200000|2022-07-09 22:20:00|21760.1|21670.1|21736.2|21646.2|21771.2|21681.2|21719.1|21629.1|784
1657405500000|2022-07-09 22:25:00|21736.3|21646.3|21746.6|21656.6|21752.9|21662.9|21735.2|21645.2|674
1657405800000|2022-07-09 22:30:00|21746.2|21656.2|21740.2|21650.2|21763.5|21673.5|21735.9|21645.9|796
1657406100000|2022-07-09 22:35:00|21740.1|21650.1|21733.7|21643.7|21747.5|21657.5|21725.1|21635.1|710
1657406400000|2022-07-09 22:40:00|21733.3|21643.3|21726.5|21636.5|21743.5|21653.5|21726|21636|666
1657406700000|2022-07-09 22:45:00|21726.6|21636.6|21734.6|21644.6|21740.1|21650.1|21719.8|21629.8|645
1657407000000|2022-07-09 22:50:00|21734.2|21644.2|21650.5|21560.5|21761.4|21671.4|21644.5|21554.5|797
1657407300000|2022-07-09 22:55:00|21649.6|21559.6|21665.7|21575.7|21667.4|21577.4|21641.6|21551.6|790
1657407600000|2022-07-09 23:00:00|21664.4|21574.4|21608.4|21518.4|21665|21575|21608.4|21518.4|851
1657407900000|2022-07-09 23:05:00|21608.3|21518.3|21651.9|21561.9|21662.2|21572.2|21608.2|21518.2|832
1657408200000|2022-07-09 23:10:00|21652|21562|21649.6|21559.6|21663.3|21573.3|21640.7|21550.7|772
1657408500000|2022-07-09 23:15:00|21649.5|21559.5|21677.8|21587.8|21681.7|21591.7|21643.5|21553.5|716
1657408800000|2022-07-09 23:20:00|21678.4|21588.4|21666.9|21576.9|21680.4|21590.4|21663.9|21573.9|670
1657409100000|2022-07-09 23:25:00|21666.8|21576.8|21633.5|21543.5|21666.8|21576.8|21632.8|21542.8|698
1657409400000|2022-07-09 23:30:00|21632.8|21542.8|21609.2|21519.2|21665.1|21575.1|21608.5|21518.5|751
1657409700000|2022-07-09 23:35:00|21607.9|21517.9|21636.3|21546.3|21636.6|21546.6|21600.3|21510.3|719
1657410000000|2022-07-09 23:40:00|21636.1|21546.1|21600.3|21510.3|21640.6|21550.6|21590.8|21500.8|702
1657410300000|2022-07-09 23:45:00|21600.2|21510.2|21627.5|21537.5|21629.1|21539.1|21598.1|21508.1|768
1657410600000|2022-07-09 23:50:00|21626.7|21536.7|21642|21552|21642|21552|21621.2|21531.2|746
1657410900000|2022-07-09 23:55:00|21642.3|21552.3|21626.2|21536.2|21643.9|21553.9|21618.5|21528.5|725
1657411200000|2022-07-10 00:00:00|21626.8|21536.8|21633.7|21543.7|21638.8|21548.8|21617|21527|853
1657411500000|2022-07-10 00:05:00|21633.8|21543.8|21613.6|21523.6|21637|21547|21611.9|21521.9|815
1657411800000|2022-07-10 00:10:00|21613.3|21523.3|21534|21444|21618.8|21528.8|21504.3|21414.3|853
1657412100000|2022-07-10 00:15:00|21534.2|21444.2|21562.3|21472.3|21584.9|21494.9|21516.2|21426.2|897
1657412400000|2022-07-10 00:20:00|21562.2|21472.2|21566.5|21476.5|21603.9|21513.9|21536.4|21446.4|924
1657412700000|2022-07-10 00:25:00|21567.7|21477.7|21580.6|21490.6|21590.1|21500.1|21567.1|21477.1|846
1657413000000|2022-07-10 00:30:00|21580.8|21490.8|21543.5|21453.5|21580.8|21490.8|21542.6|21452.6|790
1657413300000|2022-07-10 00:35:00|21546|21456|21549.8|21459.8|21561.3|21471.3|21541.4|21451.4|784
1657413600000|2022-07-10 00:40:00|21549.9|21459.9|21527.6|21437.6|21553.4|21463.4|21519.8|21429.8|862
1657413900000|2022-07-10 00:45:00|21527.9|21437.9|21464.9|21374.9|21545.3|21455.3|21463.5|21373.5|873
1657414200000|2022-07-10 00:50:00|21465.6|21375.6|21444.2|21354.2|21476.3|21386.3|21433.4|21343.4|943
1657414500000|2022-07-10 00:55:00|21444.7|21354.7|21405.4|21315.4|21454.4|21364.4|21403.8|21313.8|927
1657414800000|2022-07-10 01:00:00|21405.2|21315.2|21435.5|21345.5|21460.4|21370.4|21376.6|21286.6|991
1657415100000|2022-07-10 01:05:00|21435.6|21345.6|21458.5|21368.5|21460.1|21370.1|21416|21326|933
1657415400000|2022-07-10 01:10:00|21458.4|21368.4|21480.5|21390.5|21495.2|21405.2|21456.8|21366.8|915
1657415700000|2022-07-10 01:15:00|21480.1|21390.1|21483.6|21393.6|21486.3|21396.3|21457.5|21367.5|919
1657416000000|2022-07-10 01:20:00|21485|21395|21523.4|21433.4|21524.3|21434.3|21476.8|21386.8|810
1657416300000|2022-07-10 01:25:00|21523.3|21433.3|21469.1|21379.1|21530.6|21440.6|21468.8|21378.8|785
1657416600000|2022-07-10 01:30:00|21469.3|21379.3|21465.7|21375.7|21476.2|21386.2|21455|21365|789
1657416900000|2022-07-10 01:35:00|21465.9|21375.9|21476.1|21386.1|21479.8|21389.8|21461.5|21371.5|698
1657417200000|2022-07-10 01:40:00|21476.3|21386.3|21492.7|21402.7|21499.2|21409.2|21474.7|21384.7|752
1657417500000|2022-07-10 01:45:00|21492.4|21402.4|21498|21408|21509.2|21419.2|21486.2|21396.2|705
1657417800000|2022-07-10 01:50:00|21498.2|21408.2|21493.3|21403.3|21504.9|21414.9|21488|21398|794
1657418100000|2022-07-10 01:55:00|21493.5|21403.5|21450.4|21360.4|21498.4|21408.4|21445.3|21355.3|701
1657418400000|2022-07-10 02:00:00|21450.2|21360.2|21430.3|21340.3|21469.5|21379.5|21417.3|21327.3|915
1657418700000|2022-07-10 02:05:00|21429.8|21339.8|21507.1|21417.1|21509.6|21419.6|21422|21332|936
1657419000000|2022-07-10 02:10:00|21507|21417|21496.9|21406.9|21526|21436|21492.6|21402.6|898
1657419300000|2022-07-10 02:15:00|21497.2|21407.2|21506.2|21416.2|21523.6|21433.6|21479.4|21389.4|850
1657419600000|2022-07-10 02:20:00|21505.6|21415.6|21499.1|21409.1|21512.8|21422.8|21491.6|21401.6|755
1657419900000|2022-07-10 02:25:00|21498.9|21408.9|21262.2|21172.2|21499.9|21409.9|21252.5|21162.5|1080
1657420200000|2022-07-10 02:30:00|21259.9|21169.9|21277|21187|21308.8|21218.8|21184.5|21094.5|1100
1657420500000|2022-07-10 02:35:00|21279.4|21189.4|21324.8|21234.8|21352.6|21262.6|21277.5|21187.5|1041
1657420800000|2022-07-10 02:40:00|21323.8|21233.8|21320.3|21230.3|21334.7|21244.7|21305.9|21215.9|981
1657421100000|2022-07-10 02:45:00|21320.4|21230.4|21339.5|21249.5|21371|21281|21314.9|21224.9|1038
1657421400000|2022-07-10 02:50:00|21338.4|21248.4|21321.7|21231.7|21361.4|21271.4|21318|21228|972
1657421700000|2022-07-10 02:55:00|21323|21233|21343.8|21253.8|21343.8|21253.8|21318.2|21228.2|927
1657422000000|2022-07-10 03:00:00|21345.2|21255.2|21327.5|21237.5|21356.2|21266.2|21323.2|21233.2|945
1657422300000|2022-07-10 03:05:00|21327.4|21237.4|21328.2|21238.2|21346|21256|21319.2|21229.2|955
1657422600000|2022-07-10 03:10:00|21327.5|21237.5|21375.3|21285.3|21375.3|21285.3|21323.3|21233.3|968
1657422900000|2022-07-10 03:15:00|21375.4|21285.4|21356|21266|21377.8|21287.8|21349.6|21259.6|977
1657423200000|2022-07-10 03:20:00|21356.1|21266.1|21332.8|21242.8|21370.3|21280.3|21319.6|21229.6|899
1657423500000|2022-07-10 03:25:00|21332.9|21242.9|21322.6|21232.6|21345.3|21255.3|21302.1|21212.1|1004
1657423800000|2022-07-10 03:30:00|21322.8|21232.8|21286.7|21196.7|21327.6|21237.6|21270.7|21180.7|930
1657424100000|2022-07-10 03:35:00|21286.4|21196.4|21312.4|21222.4|21314.7|21224.7|21285.8|21195.8|940
1657424400000|2022-07-10 03:40:00|21312.6|21222.6|21322.6|21232.6|21327.8|21237.8|21303.5|21213.5|922
1657424700000|2022-07-10 03:45:00|21322.7|21232.7|21347.1|21257.1|21348.3|21258.3|21318.1|21228.1|827
1657425000000|2022-07-10 03:50:00|21347.2|21257.2|21348.2|21258.2|21349.4|21259.4|21336.5|21246.5|790
1657425300000|2022-07-10 03:55:00|21347.6|21257.6|21335.5|21245.5|21347.6|21257.6|21332|21242|878
1657425600000|2022-07-10 04:00:00|21335.2|21245.2|21286.4|21196.4|21343.1|21253.1|21284|21194|849
1657425900000|2022-07-10 04:05:00|21286.6|21196.6|21264.9|21174.9|21287|21197|21219.2|21129.2|903
1657426200000|2022-07-10 04:10:00|21264.8|21174.8|21236.9|21146.9|21274.7|21184.7|21223.1|21133.1|894
1657426500000|2022-07-10 04:15:00|21236.8|21146.8|21244.6|21154.6|21248.8|21158.8|21203.9|21113.9|943
1657426800000|2022-07-10 04:20:00|21244.8|21154.8|21262.4|21172.4|21270.8|21180.8|21235|21145|952
1657427100000|2022-07-10 04:25:00|21262.5|21172.5|21274.7|21184.7|21279.4|21189.4|21262|21172|920
1657427400000|2022-07-10 04:30:00|21274.6|21184.6|21234.1|21144.1|21274.6|21184.6|21223|21133|920
1657427700000|2022-07-10 04:35:00|21234.2|21144.2|21245.5|21155.5|21246.6|21156.6|21217.2|21127.2|941
1657428000000|2022-07-10 04:40:00|21245.4|21155.4|21290.5|21200.5|21302.8|21212.8|21245.1|21155.1|955
1657428300000|2022-07-10 04:45:00|21290|21200|21296|21206|21300|21210|21280.4|21190.4|872
1657428600000|2022-07-10 04:50:00|21295.6|21205.6|21319.8|21229.8|21336.5|21246.5|21295.6|21205.6|929
1657428900000|2022-07-10 04:55:00|21321.7|21231.7|21315.7|21225.7|21326.4|21236.4|21307.9|21217.9|886
1657429200000|2022-07-10 05:00:00|21316.5|21226.5|21321.2|21231.2|21322.1|21232.1|21310.3|21220.3|864
1657429500000|2022-07-10 05:05:00|21321|21231|21349.9|21259.9|21356.2|21266.2|21318.8|21228.8|867
1657429800000|2022-07-10 05:10:00|21350.1|21260.1|21355.3|21265.3|21362.9|21272.9|21348|21258|860
1657430100000|2022-07-10 05:15:00|21355.6|21265.6|21356.7|21266.7|21361.7|21271.7|21351.9|21261.9|786
1657430400000|2022-07-10 05:20:00|21357.1|21267.1|21347.6|21257.6|21357.1|21267.1|21339.6|21249.6|748
1657430700000|2022-07-10 05:25:00|21347.5|21257.5|21349.6|21259.6|21358.2|21268.2|21337|21247|781
1657431000000|2022-07-10 05:30:00|21349.5|21259.5|21345.9|21255.9|21352.3|21262.3|21345.3|21255.3|677
1657431300000|2022-07-10 05:35:00|21345.8|21255.8|21379|21289|21388.3|21298.3|21341.6|21251.6|764
1657431600000|2022-07-10 05:40:00|21378.9|21288.9|21396.5|21306.5|21404.3|21314.3|21378.9|21288.9|835
1657431900000|2022-07-10 05:45:00|21395.8|21305.8|21378.9|21288.9|21395.8|21305.8|21371.9|21281.9|689
1657432200000|2022-07-10 05:50:00|21379|21289|21383.1|21293.1|21386.3|21296.3|21371|21281|738
1657432500000|2022-07-10 05:55:00|21383.2|21293.2|21396.1|21306.1|21405.9|21315.9|21382.4|21292.4|789
1657432800000|2022-07-10 06:00:00|21396|21306|21390.8|21300.8|21397.8|21307.8|21383.2|21293.2|728
1657433100000|2022-07-10 06:05:00|21390.7|21300.7|21377.3|21287.3|21392.2|21302.2|21376.7|21286.7|632
1657433400000|2022-07-10 06:10:00|21377.6|21287.6|21341.1|21251.1|21382|21292|21321.3|21231.3|787
1657433700000|2022-07-10 06:15:00|21341|21251|21351.8|21261.8|21352.7|21262.7|21328.6|21238.6|786
1657434000000|2022-07-10 06:20:00|21351.6|21261.6|21338.2|21248.2|21357.1|21267.1|21317.1|21227.1|797
1657434300000|2022-07-10 06:25:00|21338.1|21248.1|21345.4|21255.4|21345.9|21255.9|21336.2|21246.2|734
1657434600000|2022-07-10 06:30:00|21345.3|21255.3|21351.3|21261.3|21351.9|21261.9|21334.1|21244.1|744
1657434900000|2022-07-10 06:35:00|21351.5|21261.5|21334.7|21244.7|21365|21275|21334.7|21244.7|850
1657435200000|2022-07-10 06:40:00|21334.9|21244.9|21345.7|21255.7|21346.3|21256.3|21315|21225|768
1657435500000|2022-07-10 06:45:00|21345.9|21255.9|21339.9|21249.9|21365.5|21275.5|21339.4|21249.4|761
1657435800000|2022-07-10 06:50:00|21340.5|21250.5|21321.8|21231.8|21352.8|21262.8|21313.6|21223.6|802
1657436100000|2022-07-10 06:55:00|21321.7|21231.7|21336.1|21246.1|21339.9|21249.9|21268.7|21178.7|873
1657436400000|2022-07-10 07:00:00|21335.9|21245.9|21321.6|21231.6|21336.1|21246.1|21320.5|21230.5|769
1657436700000|2022-07-10 07:05:00|21321|21231|21315.7|21225.7|21322|21232|21286.2|21196.2|777
1657437000000|2022-07-10 07:10:00|21316.3|21226.3|21333.7|21243.7|21334.6|21244.6|21305|21215|851
1657437300000|2022-07-10 07:15:00|21333.8|21243.8|21314.9|21224.9|21334.6|21244.6|21308.4|21218.4|752
1657437600000|2022-07-10 07:20:00|21314.8|21224.8|21313.5|21223.5|21323.8|21233.8|21309.8|21219.8|590
1657437900000|2022-07-10 07:25:00|21313.8|21223.8|21332.5|21242.5|21333.2|21243.2|21312.5|21222.5|627
1657438200000|2022-07-10 07:30:00|21332.3|21242.3|21330.2|21240.2|21348.9|21258.9|21321.4|21231.4|699
1657438500000|2022-07-10 07:35:00|21330.1|21240.1|21349.7|21259.7|21350|21260|21321.9|21231.9|704
1657438800000|2022-07-10 07:40:00|21349.8|21259.8|21364.8|21274.8|21373.9|21283.9|21348.4|21258.4|791
1657439100000|2022-07-10 07:45:00|21364.4|21274.4|21379.9|21289.9|21380.2|21290.2|21354.2|21264.2|669
1657439400000|2022-07-10 07:50:00|21379.7|21289.7|21384.2|21294.2|21392.5|21302.5|21375.2|21285.2|738
1657439700000|2022-07-10 07:55:00|21384.3|21294.3|21375.4|21285.4|21393|21303|21368.3|21278.3|790
1657440000000|2022-07-10 08:00:00|21375.3|21285.3|21400.1|21310.1|21400.6|21310.6|21368.7|21278.7|807
1657440300000|2022-07-10 08:05:00|21400|21310|21373.2|21283.2|21400.5|21310.5|21371.1|21281.1|656
1657440600000|2022-07-10 08:10:00|21372.7|21282.7|21370.5|21280.5|21374.3|21284.3|21356.4|21266.4|785
1657440900000|2022-07-10 08:15:00|21370.3|21280.3|21372.6|21282.6|21376.5|21286.5|21362.7|21272.7|816
1657441200000|2022-07-10 08:20:00|21372.5|21282.5|21397.4|21307.4|21401|21311|21364|21274|792
1657441500000|2022-07-10 08:25:00|21397.3|21307.3|21389.3|21299.3|21447.7|21357.7|21385.4|21295.4|878
1657441800000|2022-07-10 08:30:00|21388.6|21298.6|21402.2|21312.2|21429.7|21339.7|21381.5|21291.5|882
1657442100000|2022-07-10 08:35:00|21402.3|21312.3|21344.3|21254.3|21402.3|21312.3|21336.5|21246.5|816
1657442400000|2022-07-10 08:40:00|21344.4|21254.4|21353.2|21263.2|21371.7|21281.7|21341.1|21251.1|824
1657442700000|2022-07-10 08:45:00|21353.8|21263.8|21368.3|21278.3|21376.6|21286.6|21352.9|21262.9|796
1657443000000|2022-07-10 08:50:00|21368.4|21278.4|21330.5|21240.5|21369.6|21279.6|21299.4|21209.4|862
1657443300000|2022-07-10 08:55:00|21330.8|21240.8|21360.6|21270.6|21364.1|21274.1|21326.1|21236.1|855
1657443600000|2022-07-10 09:00:00|21360.7|21270.7|21373.5|21283.5|21377.3|21287.3|21353.5|21263.5|845
1657443900000|2022-07-10 09:05:00|21373.6|21283.6|21379.9|21289.9|21380.6|21290.6|21367.4|21277.4|749
1657444200000|2022-07-10 09:10:00|21379.8|21289.8|21368.5|21278.5|21380.1|21290.1|21365.1|21275.1|714
1657444500000|2022-07-10 09:15:00|21369.1|21279.1|21382.6|21292.6|21383.8|21293.8|21363.4|21273.4|726
1657444800000|2022-07-10 09:20:00|21382.5|21292.5|21356.1|21266.1|21385.6|21295.6|21343.3|21253.3|700
1657445100000|2022-07-10 09:25:00|21356.5|21266.5|21347.5|21257.5|21366.8|21276.8|21344.8|21254.8|683
1657445400000|2022-07-10 09:30:00|21347.4|21257.4|21344.5|21254.5|21348.1|21258.1|21330.8|21240.8|697
1657445700000|2022-07-10 09:35:00|21345.5|21255.5|21384.7|21294.7|21390.8|21300.8|21345.5|21255.5|860
1657446000000|2022-07-10 09:40:00|21384.6|21294.6|21373.5|21283.5|21390.4|21300.4|21373.4|21283.4|848
1657446300000|2022-07-10 09:45:00|21373.2|21283.2|21389.7|21299.7|21392|21302|21372.7|21282.7|784
1657446600000|2022-07-10 09:50:00|21390.4|21300.4|21375.3|21285.3|21390.9|21300.9|21372.7|21282.7|780
1657446900000|2022-07-10 09:55:00|21374.3|21284.3|21363|21273|21375.3|21285.3|21356.5|21266.5|806
1657447200000|2022-07-10 10:00:00|21362.9|21272.9|21364.9|21274.9|21374.3|21284.3|21361.6|21271.6|756
1657447500000|2022-07-10 10:05:00|21364.6|21274.6|21370.6|21280.6|21374.6|21284.6|21361.9|21271.9|752
1657447800000|2022-07-10 10:10:00|21370.5|21280.5|21378.7|21288.7|21390.3|21300.3|21370.3|21280.3|806
1657448100000|2022-07-10 10:15:00|21378.5|21288.5|21354.2|21264.2|21386.5|21296.5|21353.2|21263.2|824
1657448400000|2022-07-10 10:20:00|21354.3|21264.3|21339.7|21249.7|21355.7|21265.7|21334.8|21244.8|846
1657448700000|2022-07-10 10:25:00|21339.3|21249.3|21345.4|21255.4|21348.1|21258.1|21336.7|21246.7|732
1657449000000|2022-07-10 10:30:00|21345.3|21255.3|21348.7|21258.7|21351|21261|21342.4|21252.4|603
1657449300000|2022-07-10 10:35:00|21348.8|21258.8|21357.7|21267.7|21359.9|21269.9|21326.3|21236.3|792
1657449600000|2022-07-10 10:40:00|21357.9|21267.9|21331.1|21241.1|21360.2|21270.2|21331|21241|803
1657449900000|2022-07-10 10:45:00|21331.4|21241.4|21286|21196|21332.8|21242.8|21263.8|21173.8|932
1657450200000|2022-07-10 10:50:00|21286.4|21196.4|21302.6|21212.6|21306.4|21216.4|21286.4|21196.4|820
1657450500000|2022-07-10 10:55:00|21302.9|21212.9|21309.5|21219.5|21310.5|21220.5|21287.8|21197.8|883
1657450800000|2022-07-10 11:00:00|21309.3|21219.3|21321.9|21231.9|21328|21238|21306.9|21216.9|838
1657451100000|2022-07-10 11:05:00|21321.8|21231.8|21285.6|21195.6|21321.8|21231.8|21285.1|21195.1|756
1657451400000|2022-07-10 11:10:00|21285.4|21195.4|21281.6|21191.6|21305|21215|21268.6|21178.6|717
1657451700000|2022-07-10 11:15:00|21281.7|21191.7|21286.3|21196.3|21295.9|21205.9|21276.4|21186.4|864
1657452000000|2022-07-10 11:20:00|21286.4|21196.4|21225.5|21135.5|21286.9|21196.9|21213.2|21123.2|999
1657452300000|2022-07-10 11:25:00|21225.8|21135.8|21242.1|21152.1|21251.7|21161.7|21222.1|21132.1|869
1657452600000|2022-07-10 11:30:00|21242.2|21152.2|21240.2|21150.2|21248.3|21158.3|21234.3|21144.3|848
1657452900000|2022-07-10 11:35:00|21240.9|21150.9|21240.8|21150.8|21253.1|21163.1|21235.5|21145.5|875
1657453200000|2022-07-10 11:40:00|21240.7|21150.7|21268.9|21178.9|21282.9|21192.9|21240.7|21150.7|875
1657453500000|2022-07-10 11:45:00|21269.5|21179.5|21330.9|21240.9|21331.3|21241.3|21268.1|21178.1|837
1657453800000|2022-07-10 11:50:00|21330.2|21240.2|21333.7|21243.7|21334.1|21244.1|21310.8|21220.8|806
1657454100000|2022-07-10 11:55:00|21333.5|21243.5|21335.1|21245.1|21335.5|21245.5|21320.7|21230.7|848
1657454400000|2022-07-10 12:00:00|21335.5|21245.5|21348.7|21258.7|21358.7|21268.7|21329.2|21239.2|860
1657454700000|2022-07-10 12:05:00|21348.5|21258.5|21332.9|21242.9|21364.6|21274.6|21325.7|21235.7|803
1657455000000|2022-07-10 12:10:00|21332.8|21242.8|21347.5|21257.5|21358.1|21268.1|21328.4|21238.4|827
1657455300000|2022-07-10 12:15:00|21347.8|21257.8|21360.3|21270.3|21373.3|21283.3|21346.7|21256.7|863
1657455600000|2022-07-10 12:20:00|21360.5|21270.5|21338.6|21248.6|21368.4|21278.4|21335.7|21245.7|780
1657455900000|2022-07-10 12:25:00|21338.4|21248.4|21338.8|21248.8|21345.4|21255.4|21330.9|21240.9|819
1657456200000|2022-07-10 12:30:00|21338.2|21248.2|21356.4|21266.4|21359|21269|21337.5|21247.5|900
1657456500000|2022-07-10 12:35:00|21356.7|21266.7|21341.5|21251.5|21357.9|21267.9|21340.2|21250.2|722
1657456800000|2022-07-10 12:40:00|21341.6|21251.6|21333.9|21243.9|21349.1|21259.1|21331.5|21241.5|820
1657457100000|2022-07-10 12:45:00|21333.8|21243.8|21315.3|21225.3|21335.2|21245.2|21312.4|21222.4|756
1657457400000|2022-07-10 12:50:00|21315.6|21225.6|21323.7|21233.7|21336.8|21246.8|21314.1|21224.1|833
1657457700000|2022-07-10 12:55:00|21323.2|21233.2|21341.1|21251.1|21341.3|21251.3|21322|21232|832
1657458000000|2022-07-10 13:00:00|21340.7|21250.7|21294.5|21204.5|21345|21255|21294.3|21204.3|688
1657458300000|2022-07-10 13:05:00|21293.7|21203.7|21304.3|21214.3|21304.3|21214.3|21279.8|21189.8|791
1657458600000|2022-07-10 13:10:00|21304.4|21214.4|21287.1|21197.1|21304.9|21214.9|21285.9|21195.9|728
1657458900000|2022-07-10 13:15:00|21287.2|21197.2|21251.7|21161.7|21287.8|21197.8|21249.1|21159.1|848
1657459200000|2022-07-10 13:20:00|21251.6|21161.6|21261.6|21171.6|21279|21189|21251.6|21161.6|777
1657459500000|2022-07-10 13:25:00|21261.5|21171.5|21254.6|21164.6|21266.7|21176.7|21254.2|21164.2|748
1657459800000|2022-07-10 13:30:00|21254.5|21164.5|21128.5|21038.5|21254.6|21164.6|21003.2|20913.2|967
1657460100000|2022-07-10 13:35:00|21129.2|21039.2|21096.7|21006.7|21143.7|21053.7|21078.5|20988.5|987
1657460400000|2022-07-10 13:40:00|21096.8|21006.8|21106.9|21016.9|21116.9|21026.9|21082.1|20992.1|925
1657460700000|2022-07-10 13:45:00|21106.1|21016.1|21096.3|21006.3|21110|21020|21077.2|20987.2|923
1657461000000|2022-07-10 13:50:00|21096.7|21006.7|21088.8|20998.8|21108.1|21018.1|21084.5|20994.5|961
1657461300000|2022-07-10 13:55:00|21088.9|20998.9|21109|21019|21110.1|21020.1|21084.8|20994.8|914
1657461600000|2022-07-10 14:00:00|21109.6|21019.6|21037.8|20947.8|21110.4|21020.4|21025.9|20935.9|930
1657461900000|2022-07-10 14:05:00|21037.4|20947.4|21050.2|20960.2|21075.2|20985.2|21005.6|20915.6|1025
1657462200000|2022-07-10 14:10:00|21050.4|20960.4|21025.6|20935.6|21053.5|20963.5|21010.4|20920.4|951
1657462500000|2022-07-10 14:15:00|21026.1|20936.1|21065.1|20975.1|21086.2|20996.2|21018.7|20928.7|979
1657462800000|2022-07-10 14:20:00|21064.6|20974.6|21041.4|20951.4|21067.3|20977.3|21037.8|20947.8|937
1657463100000|2022-07-10 14:25:00|21040.8|20950.8|20985.2|20895.2|21041.4|20951.4|20939.6|20849.6|1052
1657463400000|2022-07-10 14:30:00|20984.6|20894.6|20966.9|20876.9|20986.7|20896.7|20896.3|20806.3|1056
1657463700000|2022-07-10 14:35:00|20967|20877|20918.4|20828.4|20967.2|20877.2|20918.1|20828.1|955
1657464000000|2022-07-10 14:40:00|20917.3|20827.3|20936.6|20846.6|20946.9|20856.9|20916.9|20826.9|958
1657464300000|2022-07-10 14:45:00|20936.5|20846.5|20903.8|20813.8|20949.9|20859.9|20880.5|20790.5|946
1657464600000|2022-07-10 14:50:00|20903.9|20813.9|20903|20813|20926.2|20836.2|20899.3|20809.3|912
1657464900000|2022-07-10 14:55:00|20902.5|20812.5|20904|20814|20929|20839|20881.6|20791.6|982
1657465200000|2022-07-10 15:00:00|20904.1|20814.1|20954.2|20864.2|20972|20882|20878.5|20788.5|964
1657465500000|2022-07-10 15:05:00|20953.9|20863.9|20987.2|20897.2|20988.8|20898.8|20945.4|20855.4|907
1657465800000|2022-07-10 15:10:00|20986.7|20896.7|20966.2|20876.2|20986.9|20896.9|20952.7|20862.7|829
1657466100000|2022-07-10 15:15:00|20966.4|20876.4|20991.9|20901.9|21008.9|20918.9|20960.6|20870.6|833
1657466400000|2022-07-10 15:20:00|20991.8|20901.8|20983.2|20893.2|21006.6|20916.6|20969.3|20879.3|866
1657466700000|2022-07-10 15:25:00|20983.5|20893.5|20974.1|20884.1|20983.5|20893.5|20965.3|20875.3|772
1657467000000|2022-07-10 15:30:00|20974.2|20884.2|20978|20888|20996|20906|20973.6|20883.6|797
1657467300000|2022-07-10 15:35:00|20976.7|20886.7|20930.2|20840.2|20976.7|20886.7|20920.3|20830.3|805
1657467600000|2022-07-10 15:40:00|20930.3|20840.3|20944.1|20854.1|20952.2|20862.2|20922.2|20832.2|889
1657467900000|2022-07-10 15:45:00|20944.2|20854.2|20951.1|20861.1|20967.9|20877.9|20941.4|20851.4|839
1657468200000|2022-07-10 15:50:00|20950.9|20860.9|20936.8|20846.8|20957|20867|20922.2|20832.2|840
1657468500000|2022-07-10 15:55:00|20937.1|20847.1|20935.9|20845.9|20954.3|20864.3|20929.2|20839.2|830
1657468800000|2022-07-10 16:00:00|20936|20846|20928.9|20838.9|20956.3|20866.3|20910.3|20820.3|903
1657469100000|2022-07-10 16:05:00|20928.8|20838.8|20889.4|20799.4|20938.6|20848.6|20885.4|20795.4|869
1657469400000|2022-07-10 16:10:00|20889.8|20799.8|20749.3|20659.3|20890.5|20800.5|20704.6|20614.6|1018
1657469700000|2022-07-10 16:15:00|20750.2|20660.2|20809.8|20719.8|20825.8|20735.8|20737.5|20647.5|1022
1657470000000|2022-07-10 16:20:00|20810.1|20720.1|20805.9|20715.9|20811.9|20721.9|20788.7|20698.7|953
1657470300000|2022-07-10 16:25:00|20806|20716|20816|20726|20834.6|20744.6|20803.2|20713.2|977
1657470600000|2022-07-10 16:30:00|20815.9|20725.9|20859.3|20769.3|20861.9|20771.9|20815.9|20725.9|929
1657470900000|2022-07-10 16:35:00|20859.4|20769.4|20872.9|20782.9|20884.3|20794.3|20855|20765|985
1657471200000|2022-07-10 16:40:00|20872.4|20782.4|20963.7|20873.7|20968.1|20878.1|20872|20782|968
1657471500000|2022-07-10 16:45:00|20963.4|20873.4|20975.6|20885.6|21066|20976|20963.4|20873.4|1019
1657471800000|2022-07-10 16:50:00|20976.3|20886.3|20951.9|20861.9|20983.9|20893.9|20943.6|20853.6|997
1657472100000|2022-07-10 16:55:00|20951.2|20861.2|20970.5|20880.5|20989.5|20899.5|20949.3|20859.3|923
1657472400000|2022-07-10 17:00:00|20970.6|20880.6|20940|20850|20972.8|20882.8|20932.1|20842.1|944
1657472700000|2022-07-10 17:05:00|20939.7|20849.7|20950.6|20860.6|20957.4|20867.4|20920.6|20830.6|914
1657473000000|2022-07-10 17:10:00|20950.5|20860.5|20938.3|20848.3|20967.6|20877.6|20926.6|20836.6|881
1657473300000|2022-07-10 17:15:00|20938.2|20848.2|20927.4|20837.4|20945.5|20855.5|20925|20835|811
1657473600000|2022-07-10 17:20:00|20927.5|20837.5|20930.4|20840.4|20947.1|20857.1|20925.6|20835.6|808
1657473900000|2022-07-10 17:25:00|20930.9|20840.9|20948.2|20858.2|20964|20874|20929.9|20839.9|764
1657474200000|2022-07-10 17:30:00|20947.9|20857.9|20985.9|20895.9|20987|20897|20936.8|20846.8|893
1657474500000|2022-07-10 17:35:00|20985.8|20895.8|20971.5|20881.5|20990.6|20900.6|20965.1|20875.1|749
1657474800000|2022-07-10 17:40:00|20971.9|20881.9|20971|20881|20980|20890|20965.5|20875.5|777
1657475100000|2022-07-10 17:45:00|20970.9|20880.9|20965.3|20875.3|20979.8|20889.8|20952.8|20862.8|829
1657475400000|2022-07-10 17:50:00|20964.9|20874.9|20925.9|20835.9|20965.4|20875.4|20925.9|20835.9|814
1657475700000|2022-07-10 17:55:00|20926|20836|20940.7|20850.7|20945.9|20855.9|20925.2|20835.2|879
1657476000000|2022-07-10 18:00:00|20941|20851|20940.8|20850.8|20951.5|20861.5|20936.1|20846.1|817
1657476300000|2022-07-10 18:05:00|20940.5|20850.5|20885.1|20795.1|20941.2|20851.2|20884.2|20794.2|874
1657476600000|2022-07-10 18:10:00|20885.3|20795.3|20892.8|20802.8|20902.3|20812.3|20880.5|20790.5|756
1657476900000|2022-07-10 18:15:00|20892.6|20802.6|20876|20786|20902.2|20812.2|20876|20786|745
1657477200000|2022-07-10 18:20:00|20876.1|20786.1|20883.6|20793.6|20894|20804|20862.2|20772.2|889
1657477500000|2022-07-10 18:25:00|20882.6|20792.6|20863.7|20773.7|20893.5|20803.5|20862.7|20772.7|833
1657477800000|2022-07-10 18:30:00|20863.5|20773.5|20870.8|20780.8|20872.5|20782.5|20862.7|20772.7|728
1657478100000|2022-07-10 18:35:00|20870.6|20780.6|20828.8|20738.8|20871.9|20781.9|20818.5|20728.5|922
1657478400000|2022-07-10 18:40:00|20829.1|20739.1|20840|20750|20849.5|20759.5|20828.7|20738.7|911
1657478700000|2022-07-10 18:45:00|20839.8|20749.8|20837.4|20747.4|20842.1|20752.1|20824.5|20734.5|818
1657479000000|2022-07-10 18:50:00|20837.5|20747.5|20860.1|20770.1|20860.5|20770.5|20828.8|20738.8|822
1657479300000|2022-07-10 18:55:00|20860.2|20770.2|20884.4|20794.4|20897.8|20807.8|20845|20755|875
1657479600000|2022-07-10 19:00:00|20883.8|20793.8|20813.4|20723.4|20885.2|20795.2|20810.1|20720.1|864
1657479900000|2022-07-10 19:05:00|20813|20723|20800.1|20710.1|20839.6|20749.6|20778.3|20688.3|891
1657480200000|2022-07-10 19:10:00|20799.3|20709.3|20812.4|20722.4|20816.4|20726.4|20795.7|20705.7|820
1657480500000|2022-07-10 19:15:00|20813.5|20723.5|20813.6|20723.6|20829.9|20739.9|20813.3|20723.3|779
1657480800000|2022-07-10 19:20:00|20813.5|20723.5|20832.8|20712.8|20833.7|20724.4|20798.9|20696.6|797
1657481100000|2022-07-10 19:25:00|20832.7|20712.7|20840.2|20720.2|20853.6|20733.6|20832.1|20712.1|736
1657481400000|2022-07-10 19:30:00|20840.1|20720.1|20847.3|20727.3|20848.4|20728.4|20832.1|20712.1|741
1657481700000|2022-07-10 19:35:00|20846.7|20726.7|20872.6|20752.6|20889.5|20769.5|20843.4|20723.4|755
1657482000000|2022-07-10 19:40:00|20872.9|20752.9|20884.4|20764.4|20892.7|20772.7|20870.4|20750.4|753
1657482300000|2022-07-10 19:45:00|20884.3|20764.3|20879.4|20759.4|20893.4|20773.4|20875.1|20755.1|724
1657482600000|2022-07-10 19:50:00|20878.8|20758.8|20905.1|20785.1|20906.8|20786.8|20878.7|20758.7|765
1657482900000|2022-07-10 19:55:00|20905.6|20785.6|20971.4|20851.4|20971.8|20851.8|20897.2|20777.2|858
1657483200000|2022-07-10 20:00:00|20971.3|20851.3|20938.1|20818.1|20971.3|20851.3|20925|20805|800
1657483500000|2022-07-10 20:05:00|20938|20818|20920.7|20800.7|20938|20818|20892|20772|820
1657483800000|2022-07-10 20:10:00|20920.6|20800.6|20922.8|20802.8|20922.8|20802.8|20905.1|20785.1|727
1657484100000|2022-07-10 20:15:00|20922.5|20802.5|20918.3|20798.3|20930.8|20810.8|20900.1|20780.1|694
1657484400000|2022-07-10 20:20:00|20918.4|20798.4|20987.9|20867.9|20991.3|20871.3|20911.6|20791.6|801
1657484700000|2022-07-10 20:25:00|20988.3|20868.3|21029.4|20909.4|21054|20934|20988.1|20868.1|844
1657485000000|2022-07-10 20:30:00|21027.8|20907.8|21013.5|20893.5|21033|20913|21005.3|20885.3|697
1657485300000|2022-07-10 20:35:00|21013.4|20893.4|20992.4|20872.4|21015.6|20895.6|20985.3|20865.3|754
1657485600000|2022-07-10 20:40:00|20991.9|20871.9|21000.9|20880.9|21008.9|20888.9|20987.4|20867.4|803
1657485900000|2022-07-10 20:45:00|21001|20881|20993.6|20873.6|21012.4|20892.4|20992.3|20872.3|785
1657486200000|2022-07-10 20:50:00|20993.9|20873.9|21005.9|20885.9|21013|20893|20993.1|20873.1|844
1657486500000|2022-07-10 20:55:00|21005.8|20885.8|21036.4|20916.4|21049.5|20929.5|20988|20868|803
1657486800000|2022-07-10 21:00:00|21036.8|20916.8|21140.8|21050.8|21143|21053|21005|20904.8|977
1657487100000|2022-07-10 21:05:00|21141.4|21051.4|21203.9|21113.9|21203.9|21113.9|21118|21028|965
1657487400000|2022-07-10 21:10:00|21204.3|21114.3|21157.6|21067.6|21217.1|21127.1|21133|21043|910
1657487700000|2022-07-10 21:15:00|21158.1|21068.1|21150.1|21060.1|21189|21099|21149|21059|831
1657488000000|2022-07-10 21:20:00|21150.5|21060.5|21191.2|21101.2|21194.9|21104.9|21134|21044|822
1657488300000|2022-07-10 21:25:00|21191|21101|21178.6|21088.6|21205|21115|21173.9|21083.9|854
1657488600000|2022-07-10 21:30:00|21180.9|21090.9|21164.7|21074.7|21181.5|21091.5|21148.7|21058.7|767
1657488900000|2022-07-10 21:35:00|21167|21077|21150|21060|21172.5|21082.5|21148.8|21058.8|768
1657489200000|2022-07-10 21:40:00|21149.2|21059.2|21131.9|21041.9|21150.8|21060.8|21078.7|20988.7|832
1657489500000|2022-07-10 21:45:00|21132.1|21042.1|21097.1|21007.1|21133.3|21043.3|21093.3|21003.3|848
1657489800000|2022-07-10 21:50:00|21096.9|21006.9|21084.3|20994.3|21098.9|21008.9|21066.7|20976.7|735
1657490100000|2022-07-10 21:55:00|21084.4|20994.4|21076|20986|21086.4|20996.4|21069.4|20979.4|700
1657490400000|2022-07-10 22:00:00|21075.8|20985.8|20905.3|20815.3|21076.4|20986.4|20888.4|20798.4|988
1657490700000|2022-07-10 22:05:00|20904.4|20814.4|20883|20793|20908.5|20818.5|20824.2|20734.2|1040
1657491000000|2022-07-10 22:10:00|20884.3|20794.3|20871|20781|20884.9|20794.9|20843.7|20753.7|902
1657491300000|2022-07-10 22:15:00|20870.7|20780.7|20789.9|20699.9|20876.1|20786.1|20742|20652|900
1657491600000|2022-07-10 22:20:00|20789.2|20699.2|20790.5|20700.5|20816.1|20726.1|20770.5|20680.5|972
1657491900000|2022-07-10 22:25:00|20790.6|20700.6|20784.4|20694.4|20805.9|20715.9|20773.2|20683.2|1025
1657492200000|2022-07-10 22:30:00|20783.3|20693.3|20834.5|20744.5|20839|20749|20780.4|20690.4|995
1657492500000|2022-07-10 22:35:00|20835.7|20745.7|20857.5|20767.5|20877|20787|20835.7|20745.7|1018
1657492800000|2022-07-10 22:40:00|20858.1|20768.1|20868.4|20778.4|20893.7|20803.7|20853.9|20763.9|934
1657493100000|2022-07-10 22:45:00|20867.4|20777.4|20882.8|20792.8|20904|20814|20853|20763|925
1657493400000|2022-07-10 22:50:00|20879.7|20789.7|20879.2|20789.2|20882.6|20792.6|20862|20772|916
1657493700000|2022-07-10 22:55:00|20878.7|20788.7|20876.1|20786.1|20896.9|20806.9|20864.5|20774.5|924
1657494000000|2022-07-10 23:00:00|20875.9|20785.9|20831.3|20741.3|20883.6|20793.6|20806.6|20716.6|960
1657494300000|2022-07-10 23:05:00|20830|20740|20809.4|20719.4|20852.3|20762.3|20808.8|20718.8|908
1657494600000|2022-07-10 23:10:00|20809.6|20719.6|20822|20732|20849.1|20759.1|20807.1|20717.1|872
1657494900000|2022-07-10 23:15:00|20821.6|20731.6|20833|20743|20844.3|20754.3|20816.2|20726.2|901
1657495200000|2022-07-10 23:20:00|20834|20744|20845.5|20755.5|20865|20775|20832|20742|853
1657495500000|2022-07-10 23:25:00|20846|20756|20905.9|20815.9|20908.5|20818.5|20843.2|20753.2|840
1657495800000|2022-07-10 23:30:00|20905.6|20815.6|20878.2|20788.2|20917|20827|20873|20783|856
1657496100000|2022-07-10 23:35:00|20877.6|20787.6|20873.1|20783.1|20879.5|20789.5|20863|20773|847
1657496400000|2022-07-10 23:40:00|20870.8|20780.8|20906.9|20816.9|20908.5|20818.5|20866|20776|771
1657496700000|2022-07-10 23:45:00|20906.3|20816.3|20897.7|20807.7|20909.9|20819.9|20883.9|20793.9|808
1657497000000|2022-07-10 23:50:00|20897.2|20807.2|20898.9|20808.9|20907.1|20817.1|20885.3|20795.3|872
1657497300000|2022-07-10 23:55:00|20898.8|20808.8|20894.6|20804.6|20911.6|20821.6|20882.4|20792.4|830
1657497600000|2022-07-11 00:00:00|20896.5|20806.5|20833|20743|20899.3|20809.3|20795.6|20705.6|1001
1657497900000|2022-07-11 00:05:00|20833.4|20743.4|20828.9|20738.9|20858.2|20768.2|20813.7|20723.7|924
1657498200000|2022-07-11 00:10:00|20828.6|20738.6|20815.3|20725.3|20849.5|20759.5|20805.7|20715.7|832
1657498500000|2022-07-11 00:15:00|20813.9|20723.9|20720.9|20630.9|20821.5|20731.5|20718.4|20628.4|940
1657498800000|2022-07-11 00:20:00|20722.1|20632.1|20759.8|20669.8|20781.2|20691.2|20718.8|20628.8|953
1657499100000|2022-07-11 00:25:00|20761.7|20671.7|20750.1|20660.1|20770|20680|20734.7|20644.7|910
1657499400000|2022-07-11 00:30:00|20749.9|20659.9|20756|20666|20764|20674|20740.8|20650.8|914
1657499700000|2022-07-11 00:35:00|20755.9|20665.9|20783.6|20693.6|20783.6|20693.6|20750.8|20660.8|879
1657500000000|2022-07-11 00:40:00|20783.5|20693.5|20818.5|20728.5|20839.2|20749.2|20776.8|20686.8|898
1657500300000|2022-07-11 00:45:00|20817.5|20727.5|20841.5|20751.5|20863|20773|20802.6|20712.6|955
1657500600000|2022-07-11 00:50:00|20840.6|20750.6|20852.5|20762.5|20859|20769|20831.6|20741.6|915
1657500900000|2022-07-11 00:55:00|20852.4|20762.4|20850.4|20760.4|20871.4|20781.4|20835.2|20745.2|889
1657501200000|2022-07-11 01:00:00|20850.7|20760.7|20825.9|20735.9|20855|20765|20821.6|20731.6|867
1657501500000|2022-07-11 01:05:00|20830.2|20740.2|20822.7|20732.7|20830.2|20740.2|20791.2|20701.2|876
1657501800000|2022-07-11 01:10:00|20818.8|20728.8|20820.5|20730.5|20823.7|20733.7|20797.1|20707.1|856
1657502100000|2022-07-11 01:15:00|20820.3|20730.3|20768.5|20678.5|20823.7|20733.7|20760.7|20670.7|901
1657502400000|2022-07-11 01:20:00|20768.9|20678.9|20599.1|20509.1|20776.2|20686.2|20563.2|20473.2|1015
1657502700000|2022-07-11 01:25:00|20596.8|20506.8|20630.2|20540.2|20655.8|20565.8|20592.1|20502.1|922
1657503000000|2022-07-11 01:30:00|20629.7|20539.7|20615.4|20525.4|20644.5|20554.5|20589.6|20499.6|972
1657503300000|2022-07-11 01:35:00|20614.6|20524.6|20600.3|20510.3|20618.6|20528.6|20585.1|20495.1|928
1657503600000|2022-07-11 01:40:00|20600.2|20510.2|20637.2|20547.2|20637.5|20547.5|20599|20509|867
1657503900000|2022-07-11 01:45:00|20637.6|20547.6|20625.8|20535.8|20650.1|20560.1|20620.9|20530.9|806
1657504200000|2022-07-11 01:50:00|20625.7|20535.7|20619.3|20529.3|20626.5|20536.5|20592.1|20502.1|813
1657504500000|2022-07-11 01:55:00|20619.6|20529.6|20594.9|20504.9|20653.7|20563.7|20573.1|20483.1|890
1657504800000|2022-07-11 02:00:00|20595.7|20505.7|20551.2|20461.2|20595.7|20505.7|20550.8|20460.8|855
1657505100000|2022-07-11 02:05:00|20550.8|20460.8|20570.3|20480.3|20585.4|20495.4|20527.7|20437.7|949
1657505400000|2022-07-11 02:10:00|20570.4|20480.4|20523.8|20433.8|20570.4|20480.4|20496.4|20406.4|1045
1657505700000|2022-07-11 02:15:00|20523.9|20433.9|20561.5|20471.5|20574.4|20484.4|20507.2|20417.2|1042
1657506000000|2022-07-11 02:20:00|20561.1|20471.1|20567.9|20477.9|20577.6|20487.6|20554.6|20464.6|902
1657506300000|2022-07-11 02:25:00|20568.3|20478.3|20603|20513|20621.8|20531.8|20561.1|20471.1|967
1657506600000|2022-07-11 02:30:00|20603.5|20513.5|20603.5|20513.5|20619.7|20529.7|20591.5|20501.5|951
1657506900000|2022-07-11 02:35:00|20603.2|20513.2|20618.9|20528.9|20620.2|20530.2|20595.8|20505.8|884
1657507200000|2022-07-11 02:40:00|20617.5|20527.5|20613.6|20523.6|20628.9|20538.9|20610.1|20520.1|973
1657507500000|2022-07-11 02:45:00|20613.7|20523.7|20598.2|20508.2|20616.1|20526.1|20594.5|20504.5|926
1657507800000|2022-07-11 02:50:00|20598|20508|20592.4|20502.4|20626.8|20536.8|20590.9|20500.9|945
1657508100000|2022-07-11 02:55:00|20592.2|20502.2|20586.1|20496.1|20597.4|20507.4|20573.8|20483.8|889
1657508400000|2022-07-11 03:00:00|20586|20496|20529.8|20439.8|20591.2|20501.2|20528.3|20438.3|910
1657508700000|2022-07-11 03:05:00|20529.9|20439.9|20616|20526|20619.9|20529.9|20529.9|20439.9|897
1657509000000|2022-07-11 03:10:00|20616.7|20526.7|20661.9|20571.9|20686.2|20596.2|20614.6|20524.6|968
1657509300000|2022-07-11 03:15:00|20661.8|20571.8|20648.4|20558.4|20662.6|20572.6|20635.9|20545.9|914
1657509600000|2022-07-11 03:20:00|20649|20559|20692.8|20602.8|20699.1|20609.1|20646.9|20556.9|890
1657509900000|2022-07-11 03:25:00|20692.5|20602.5|20657.8|20567.8|20694.4|20604.4|20654.3|20564.3|901
1657510200000|2022-07-11 03:30:00|20658.1|20568.1|20670.4|20580.4|20671.9|20581.9|20654.4|20564.4|809
1657510500000|2022-07-11 03:35:00|20670.7|20580.7|20667.1|20577.1|20676.4|20586.4|20658.3|20568.3|763
1657510800000|2022-07-11 03:40:00|20665.2|20575.2|20671|20581|20680.3|20590.3|20659.4|20569.4|740
1657511100000|2022-07-11 03:45:00|20670.9|20580.9|20655.3|20565.3|20671.1|20581.1|20641.2|20551.2|840
1657511400000|2022-07-11 03:50:00|20654.8|20564.8|20623|20533|20660.1|20570.1|20623|20533|723
1657511700000|2022-07-11 03:55:00|20622.6|20532.6|20581|20491|20622.6|20532.6|20522.1|20432.1|1004
1657512000000|2022-07-11 04:00:00|20581.9|20491.9|20587.4|20497.4|20591.8|20501.8|20566.4|20476.4|911
1657512300000|2022-07-11 04:05:00|20587.6|20497.6|20554.9|20464.9|20595.9|20505.9|20551.2|20461.2|798
1657512600000|2022-07-11 04:10:00|20555|20465|20588.8|20498.8|20590.6|20500.6|20538.5|20448.5|907
1657512900000|2022-07-11 04:15:00|20588.9|20498.9|20603.4|20513.4|20605.2|20515.2|20567.4|20477.4|829
1657513200000|2022-07-11 04:20:00|20603.5|20513.5|20542.9|20452.9|20640.8|20550.8|20539.3|20449.3|968
1657513500000|2022-07-11 04:25:00|20543.7|20453.7|20510.1|20420.1|20550.1|20460.1|20506.2|20416.2|858
1657513800000|2022-07-11 04:30:00|20508.1|20418.1|20541.6|20451.6|20558.6|20468.6|20508.1|20418.1|908
1657514100000|2022-07-11 04:35:00|20541.7|20451.7|20523.1|20433.1|20546.9|20456.9|20508.1|20418.1|832
1657514400000|2022-07-11 04:40:00|20523.6|20433.6|20527.2|20437.2|20546.8|20456.8|20476.5|20386.5|951
1657514700000|2022-07-11 04:45:00|20527.5|20437.5|20561.6|20471.6|20585.4|20495.4|20527.5|20437.5|1026
1657515000000|2022-07-11 04:50:00|20561.5|20471.5|20567.7|20477.7|20578.3|20488.3|20556|20466|902
1657515300000|2022-07-11 04:55:00|20568.2|20478.2|20565.4|20475.4|20577.3|20487.3|20563.6|20473.6|893
1657515600000|2022-07-11 05:00:00|20565.3|20475.3|20540.5|20450.5|20576.2|20486.2|20538.3|20448.3|868
1657515900000|2022-07-11 05:05:00|20540.6|20450.6|20569.1|20479.1|20581.5|20491.5|20538.7|20448.7|879
1657516200000|2022-07-11 05:10:00|20569.7|20479.7|20527.5|20437.5|20573.5|20483.5|20509|20419|933
1657516500000|2022-07-11 05:15:00|20527.4|20437.4|20522.7|20432.7|20547|20457|20520.6|20430.6|936
1657516800000|2022-07-11 05:20:00|20522.4|20432.4|20558|20468|20566.7|20476.7|20522.3|20432.3|854
1657517100000|2022-07-11 05:25:00|20559|20469|20561.7|20471.7|20562.8|20472.8|20549.2|20459.2|801
1657517400000|2022-07-11 05:30:00|20561.6|20471.6|20569.1|20479.1|20574.6|20484.6|20559|20469|858
1657517700000|2022-07-11 05:35:00|20569.2|20479.2|20587.3|20497.3|20591.2|20501.2|20562.3|20472.3|858
1657518000000|2022-07-11 05:40:00|20587.8|20497.8|20598.1|20508.1|20611.7|20521.7|20576.7|20486.7|861
1657518300000|2022-07-11 05:45:00|20597.3|20507.3|20566.8|20476.8|20600.2|20510.2|20546.2|20456.2|952
1657518600000|2022-07-11 05:50:00|20566.6|20476.6|20533.4|20443.4|20570.2|20480.2|20515.4|20425.4|875
1657518900000|2022-07-11 05:55:00|20534.1|20444.1|20542|20452|20557.8|20467.8|20528.9|20438.9|907
1657519200000|2022-07-11 06:00:00|20541.9|20451.9|20544.3|20454.3|20560.7|20470.7|20527.9|20437.9|981
1657519500000|2022-07-11 06:05:00|20542.6|20452.6|20501.6|20411.6|20559.6|20469.6|20490.2|20400.2|881
1657519800000|2022-07-11 06:10:00|20502.6|20412.6|20425.4|20335.4|20503.9|20413.9|20411.9|20321.9|1051
1657520100000|2022-07-11 06:15:00|20424.4|20334.4|20459.5|20369.5|20476.2|20386.2|20403.8|20313.8|962
1657520400000|2022-07-11 06:20:00|20459.7|20369.7|20462.5|20372.5|20466|20376|20434.9|20344.9|888
1657520700000|2022-07-11 06:25:00|20461.1|20371.1|20460.2|20370.2|20467.8|20377.8|20441.7|20351.7|918
1657521000000|2022-07-11 06:30:00|20460|20370|20475.9|20385.9|20486.6|20396.6|20455|20365|861
1657521300000|2022-07-11 06:35:00|20475.7|20385.7|20444.6|20354.6|20493.2|20403.2|20444.5|20354.5|886
1657521600000|2022-07-11 06:40:00|20444.7|20354.7|20454.9|20364.9|20456.6|20366.6|20425.9|20335.9|852
1657521900000|2022-07-11 06:45:00|20457.8|20367.8|20465.9|20375.9|20480.8|20390.8|20453.5|20363.5|810
1657522200000|2022-07-11 06:50:00|20468.7|20378.7|20435.8|20345.8|20468.9|20378.9|20419.4|20329.4|876
1657522500000|2022-07-11 06:55:00|20435.5|20345.5|20439.3|20349.3|20454.8|20364.8|20425.1|20335.1|812
1657522800000|2022-07-11 07:00:00|20438.9|20348.9|20463.5|20373.5|20469.6|20379.6|20423.1|20333.1|954
1657523100000|2022-07-11 07:05:00|20464.4|20374.4|20464.7|20374.7|20492.4|20402.4|20463.3|20373.3|964
1657523400000|2022-07-11 07:10:00|20461.3|20371.3|20477.5|20387.5|20492.2|20402.2|20461.3|20371.3|928
1657523700000|2022-07-11 07:15:00|20478.4|20388.4|20498.5|20408.5|20512.9|20422.9|20473.7|20383.7|897
1657524000000|2022-07-11 07:20:00|20499.1|20409.1|20478.7|20388.7|20513.7|20423.7|20465.4|20375.4|914
1657524300000|2022-07-11 07:25:00|20478.8|20388.8|20481.3|20391.3|20494.2|20404.2|20466.2|20376.2|875
1657524600000|2022-07-11 07:30:00|20478.7|20388.7|20506.1|20416.1|20506.1|20416.1|20466.2|20376.2|899
1657524900000|2022-07-11 07:35:00|20500.2|20410.2|20495.9|20405.9|20506|20416|20485.3|20395.3|829
1657525200000|2022-07-11 07:40:00|20497.6|20407.6|20505.1|20415.1|20510.1|20420.1|20486.6|20396.6|804
1657525500000|2022-07-11 07:45:00|20511|20421|20494.6|20404.6|20517.6|20427.6|20492|20402|842
1657525800000|2022-07-11 07:50:00|20494.2|20404.2|20490.5|20400.5|20503.6|20413.6|20480.1|20390.1|805
1657526100000|2022-07-11 07:55:00|20492.9|20402.9|20479.8|20389.8|20498.4|20408.4|20473.6|20383.6|845
1657526400000|2022-07-11 08:00:00|20478.9|20388.9|20458.5|20368.5|20494.3|20404.3|20457.6|20367.6|783
1657526700000|2022-07-11 08:05:00|20459.4|20369.4|20479.5|20389.5|20480.2|20390.2|20452.7|20362.7|774
1657527000000|2022-07-11 08:10:00|20479.4|20389.4|20511.1|20421.1|20513.7|20423.7|20470.2|20380.2|893
1657527300000|2022-07-11 08:15:00|20510.9|20420.9|20549.8|20459.8|20568|20478|20504.7|20414.7|912
1657527600000|2022-07-11 08:20:00|20549.2|20459.2|20524.4|20434.4|20550.7|20460.7|20517.1|20427.1|803
1657527900000|2022-07-11 08:25:00|20522.9|20432.9|20532.3|20442.3|20540.4|20450.4|20515.6|20425.6|806
1657528200000|2022-07-11 08:30:00|20537.3|20447.3|20520.1|20430.1|20554.8|20464.8|20507.8|20417.8|899
1657528500000|2022-07-11 08:35:00|20520|20430|20550.6|20460.6|20572.3|20482.3|20516.5|20426.5|830
1657528800000|2022-07-11 08:40:00|20549.9|20459.9|20547.1|20457.1|20567.5|20477.5|20542.8|20452.8|742
1657529100000|2022-07-11 08:45:00|20548.5|20458.5|20558.3|20468.3|20560.5|20470.5|20533.9|20443.9|843
1657529400000|2022-07-11 08:50:00|20556.9|20466.9|20590.8|20500.8|20590.8|20500.8|20550.8|20460.8|817
1657529700000|2022-07-11 08:55:00|20590.3|20500.3|20569.4|20479.4|20590.3|20500.3|20557.7|20467.7|860
1657530000000|2022-07-11 09:00:00|20569.9|20479.9|20599.7|20509.7|20609.5|20519.5|20553.2|20463.2|904
1657530300000|2022-07-11 09:05:00|20600|20510|20592.8|20502.8|20604.5|20514.5|20584.2|20494.2|830
1657530600000|2022-07-11 09:10:00|20592.9|20502.9|20633.9|20543.9|20640.5|20550.5|20592.6|20502.6|840
1657530900000|2022-07-11 09:15:00|20634.6|20544.6|20615.6|20525.6|20656.6|20566.6|20605.1|20515.1|882
1657531200000|2022-07-11 09:20:00|20616.4|20526.4|20640.2|20550.2|20645.9|20555.9|20611.8|20521.8|787
1657531500000|2022-07-11 09:25:00|20640.3|20550.3|20602|20512|20650.2|20560.2|20589.2|20499.2|813
1657531800000|2022-07-11 09:30:00|20600.9|20510.9|20594.1|20504.1|20607.6|20517.6|20578.4|20488.4|808
1657532100000|2022-07-11 09:35:00|20594|20504|20607.4|20517.4|20620.9|20530.9|20589|20499|785
1657532400000|2022-07-11 09:40:00|20607.3|20517.3|20579|20489|20619.8|20529.8|20572.9|20482.9|743
1657532700000|2022-07-11 09:45:00|20577.9|20487.9|20552|20462|20591.3|20501.3|20546.7|20456.7|794
1657533000000|2022-07-11 09:50:00|20551.7|20461.7|20560.2|20470.2|20579.7|20489.7|20544.6|20454.6|775
1657533300000|2022-07-11 09:55:00|20561.8|20471.8|20594.4|20504.4|20595.5|20505.5|20556.1|20466.1|701
1657533600000|2022-07-11 10:00:00|20594.8|20504.8|20602.7|20512.7|20608.5|20518.5|20566.9|20476.9|740
1657533900000|2022-07-11 10:05:00|20604.9|20514.9|20578.6|20488.6|20615.2|20525.2|20576.3|20486.3|763
1657534200000|2022-07-11 10:10:00|20578.7|20488.7|20595.6|20505.6|20602|20512|20567.4|20477.4|796
1657534500000|2022-07-11 10:15:00|20595.7|20505.7|20631.7|20541.7|20640|20550|20585|20495|798
1657534800000|2022-07-11 10:20:00|20627.2|20537.2|20645|20555|20649.5|20559.5|20614.9|20524.9|709
1657535100000|2022-07-11 10:25:00|20644.8|20554.8|20627.4|20537.4|20649.9|20559.9|20618.4|20528.4|710
1657535400000|2022-07-11 10:30:00|20627.2|20537.2|20622.9|20532.9|20628.7|20538.7|20613.8|20523.8|779
1657535700000|2022-07-11 10:35:00|20622.8|20532.8|20616.9|20526.9|20632.8|20542.8|20613.7|20523.7|688
1657536000000|2022-07-11 10:40:00|20616.1|20526.1|20630.2|20540.2|20633.1|20543.1|20614.6|20524.6|733
1657536300000|2022-07-11 10:45:00|20629.5|20539.5|20653.5|20563.5|20661.2|20571.2|20614.4|20524.4|751
1657536600000|2022-07-11 10:50:00|20653.4|20563.4|20585|20495|20659.8|20569.8|20582.2|20492.2|836
1657536900000|2022-07-11 10:55:00|20584|20494|20569.6|20479.6|20600.3|20510.3|20550.1|20460.1|874
1657537200000|2022-07-11 11:00:00|20570.7|20480.7|20571.8|20481.8|20582.6|20492.6|20556.6|20466.6|873
1657537500000|2022-07-11 11:05:00|20572.2|20482.2|20571.5|20481.5|20596.3|20506.3|20568.3|20478.3|820
1657537800000|2022-07-11 11:10:00|20573.3|20483.3|20594|20504|20601.8|20511.8|20568.9|20478.9|787
1657538100000|2022-07-11 11:15:00|20594.2|20504.2|20595.5|20505.5|20621.8|20531.8|20592.8|20502.8|868
1657538400000|2022-07-11 11:20:00|20595.7|20505.7|20582.1|20492.1|20606.1|20516.1|20580.8|20490.8|759
1657538700000|2022-07-11 11:25:00|20582.6|20492.6|20567.9|20477.9|20597.7|20507.7|20565.9|20475.9|757
1657539000000|2022-07-11 11:30:00|20568.2|20478.2|20576.1|20486.1|20597.4|20507.4|20566.9|20476.9|782
1657539300000|2022-07-11 11:35:00|20575.9|20485.9|20511.8|20421.8|20577.4|20487.4|20505.8|20415.8|865
1657539600000|2022-07-11 11:40:00|20511.4|20421.4|20510.7|20420.7|20522.2|20432.2|20487.1|20397.1|888
1657539900000|2022-07-11 11:45:00|20511.6|20421.6|20506.2|20416.2|20522.7|20432.7|20499.6|20409.6|787
1657540200000|2022-07-11 11:50:00|20505.2|20415.2|20488.1|20398.1|20509.4|20419.4|20472.4|20382.4|841
1657540500000|2022-07-11 11:55:00|20488.5|20398.5|20507.3|20417.3|20507.4|20417.4|20469.3|20379.3|859
1657540800000|2022-07-11 12:00:00|20507.2|20417.2|20459.2|20369.2|20507.2|20417.2|20453.9|20363.9|884
1657541100000|2022-07-11 12:05:00|20459.6|20369.6|20484.3|20394.3|20498.9|20408.9|20456|20366|874
1657541400000|2022-07-11 12:10:00|20483.6|20393.6|20490.9|20400.9|20504.4|20414.4|20481.2|20391.2|822
1657541700000|2022-07-11 12:15:00|20490.6|20400.6|20488.9|20398.9|20499.9|20409.9|20485|20395|722
1657542000000|2022-07-11 12:20:00|20489.4|20399.4|20553.6|20463.6|20553.7|20463.7|20484.9|20394.9|864
1657542300000|2022-07-11 12:25:00|20554.1|20464.1|20543.7|20453.7|20557.9|20467.9|20520.9|20430.9|792
1657542600000|2022-07-11 12:30:00|20544.8|20454.8|20569.9|20479.9|20593.4|20503.4|20541.8|20451.8|928
1657542900000|2022-07-11 12:35:00|20570|20480|20600.7|20510.7|20622.1|20532.1|20569.9|20479.9|799
1657543200000|2022-07-11 12:40:00|20601.4|20511.4|20599.9|20509.9|20608.8|20518.8|20588.4|20498.4|876
1657543500000|2022-07-11 12:45:00|20600.7|20510.7|20585.6|20495.6|20606.5|20516.5|20571.3|20481.3|792
1657543800000|2022-07-11 12:50:00|20585.9|20495.9|20596.3|20506.3|20621.7|20531.7|20585.4|20495.4|787
1657544100000|2022-07-11 12:55:00|20596.4|20506.4|20625.3|20535.3|20644.6|20554.6|20594.9|20504.9|891
1657544400000|2022-07-11 13:00:00|20625.5|20535.5|20617.5|20527.5|20643.6|20553.6|20614.4|20524.4|840
1657544700000|2022-07-11 13:05:00|20617.7|20527.7|20612.9|20522.9|20618.7|20528.7|20604.1|20514.1|809
1657545000000|2022-07-11 13:10:00|20613|20523|20583.3|20493.3|20616.9|20526.9|20580.8|20490.8|760
1657545300000|2022-07-11 13:15:00|20583.1|20493.1|20599.9|20509.9|20605.5|20515.5|20578.8|20488.8|755
1657545600000|2022-07-11 13:20:00|20600.4|20510.4|20628.6|20538.6|20638.7|20548.7|20599.5|20509.5|827
1657545900000|2022-07-11 13:25:00|20629.8|20539.8|20599.1|20509.1|20630.4|20540.4|20599.1|20509.1|855
1657546200000|2022-07-11 13:30:00|20599.6|20509.6|20635.9|20545.9|20787.5|20697.5|20568.7|20478.7|1110
1657546500000|2022-07-11 13:35:00|20635.8|20545.8|20544.8|20454.8|20635.8|20545.8|20503.5|20413.5|1135
1657546800000|2022-07-11 13:40:00|20544.7|20454.7|20556.9|20466.9|20563.8|20473.8|20503.7|20413.7|1066
1657547100000|2022-07-11 13:45:00|20556.7|20466.7|20396.2|20306.2|20556.7|20466.7|20361.4|20271.4|1082
1657547400000|2022-07-11 13:50:00|20396.3|20306.3|20387.6|20297.6|20434.9|20344.9|20306.2|20216.2|1137
1657547700000|2022-07-11 13:55:00|20389.2|20299.2|20405.1|20315.1|20438.8|20348.8|20384.8|20294.8|1110
1657548000000|2022-07-11 14:00:00|20405.5|20315.5|20370.8|20280.8|20405.7|20315.7|20317.2|20227.2|1107
1657548300000|2022-07-11 14:05:00|20371.1|20281.1|20442.3|20352.3|20450.3|20360.3|20360.3|20270.3|1093
1657548600000|2022-07-11 14:10:00|20440.8|20350.8|20466.9|20376.9|20514.8|20424.8|20440.8|20350.8|1067
1657548900000|2022-07-11 14:15:00|20463.2|20373.2|20425.7|20335.7|20478.5|20388.5|20425.1|20335.1|1032
1657549200000|2022-07-11 14:20:00|20425.4|20335.4|20413.5|20323.5|20445|20355|20383.6|20293.6|1033
1657549500000|2022-07-11 14:25:00|20414.2|20324.2|20420.7|20330.7|20460.3|20370.3|20411.7|20321.7|957
1657549800000|2022-07-11 14:30:00|20421.7|20331.7|20451.2|20361.2|20470.8|20380.8|20415.2|20325.2|976
1657550100000|2022-07-11 14:35:00|20450.7|20360.7|20477.8|20387.8|20494.6|20404.6|20442.1|20352.1|893
1657550400000|2022-07-11 14:40:00|20477.4|20387.4|20483|20393|20502.9|20412.9|20467.6|20377.6|896
1657550700000|2022-07-11 14:45:00|20483.4|20393.4|20501.1|20411.1|20503.3|20413.3|20463.9|20373.9|921
1657551000000|2022-07-11 14:50:00|20502.1|20412.1|20493.5|20403.5|20519.8|20429.8|20487.2|20397.2|913
1657551300000|2022-07-11 14:55:00|20493.2|20403.2|20424.8|20334.8|20499.4|20409.4|20424.5|20334.5|943
1657551600000|2022-07-11 15:00:00|20424.9|20334.9|20406.4|20316.4|20447.6|20357.6|20397.5|20307.5|983
1657551900000|2022-07-11 15:05:00|20406.6|20316.6|20436.5|20346.5|20450.4|20360.4|20406.3|20316.3|976
1657552200000|2022-07-11 15:10:00|20438.2|20348.2|20413.3|20323.3|20449.2|20359.2|20406.8|20316.8|897
1657552500000|2022-07-11 15:15:00|20412.7|20322.7|20429.9|20339.9|20445.5|20355.5|20408.5|20318.5|907
1657552800000|2022-07-11 15:20:00|20430|20340|20404.5|20314.5|20440.5|20350.5|20400.9|20310.9|956
1657553100000|2022-07-11 15:25:00|20405.5|20315.5|20424.3|20334.3|20437.1|20347.1|20400.5|20310.5|925
1657553400000|2022-07-11 15:30:00|20428.8|20338.8|20432.6|20342.6|20447.3|20357.3|20419.5|20329.5|920
1657553700000|2022-07-11 15:35:00|20432.3|20342.3|20471.6|20381.6|20495.5|20405.5|20432.2|20342.2|978
1657554000000|2022-07-11 15:40:00|20471.7|20381.7|20459.2|20369.2|20481.9|20391.9|20450.3|20360.3|859
1657554300000|2022-07-11 15:45:00|20460.6|20370.6|20440|20350|20466.2|20376.2|20436.2|20346.2|837
1657554600000|2022-07-11 15:50:00|20439.9|20349.9|20468.5|20378.5|20475.7|20385.7|20421.4|20331.4|894
1657554900000|2022-07-11 15:55:00|20467.9|20377.9|20469.9|20379.9|20481|20391|20463.2|20373.2|744
1657555200000|2022-07-11 16:00:00|20469.5|20379.5|20464.4|20374.4|20476.5|20386.5|20453.4|20363.4|805
1657555500000|2022-07-11 16:05:00|20465.9|20375.9|20454.8|20364.8|20474.3|20384.3|20448.6|20358.6|765
1657555800000|2022-07-11 16:10:00|20454.9|20364.9|20476.6|20386.6|20490.8|20400.8|20454.9|20364.9|721
1657556100000|2022-07-11 16:15:00|20473.4|20383.4|20471.4|20381.4|20485.9|20395.9|20453.2|20363.2|686
1657556400000|2022-07-11 16:20:00|20471.5|20381.5|20500|20410|20523.4|20433.4|20467.9|20377.9|880
1657556700000|2022-07-11 16:25:00|20500.3|20410.3|20499.4|20409.4|20514.7|20424.7|20483.5|20393.5|732
1657557000000|2022-07-11 16:30:00|20499.1|20409.1|20511|20421|20519.7|20429.7|20481.1|20391.1|720
1657557300000|2022-07-11 16:35:00|20510.3|20420.3|20550.3|20460.3|20550.9|20460.9|20509.3|20419.3|899
1657557600000|2022-07-11 16:40:00|20550.2|20460.2|20506.3|20416.3|20551.1|20461.1|20489.4|20399.4|800
1657557900000|2022-07-11 16:45:00|20506.6|20416.6|20490.8|20400.8|20510.3|20420.3|20483.8|20393.8|674
1657558200000|2022-07-11 16:50:00|20491.7|20401.7|20486.9|20396.9|20506.2|20416.2|20480.5|20390.5|672
1657558500000|2022-07-11 16:55:00|20494.5|20404.5|20449.4|20359.4|20498.8|20408.8|20437.3|20347.3|747
1657558800000|2022-07-11 17:00:00|20452.7|20362.7|20472.3|20382.3|20477.5|20387.5|20449.1|20359.1|767
1657559100000|2022-07-11 17:05:00|20473|20383|20498.9|20408.9|20501.7|20411.7|20450.3|20360.3|744
1657559400000|2022-07-11 17:10:00|20497.8|20407.8|20574.6|20484.6|20592.6|20502.6|20494.9|20404.9|880
1657559700000|2022-07-11 17:15:00|20575.6|20485.6|20587.8|20497.8|20589.6|20499.6|20563.8|20473.8|901
1657560000000|2022-07-11 17:20:00|20587.7|20497.7|20598|20508|20632.9|20542.9|20579.3|20489.3|928
1657560300000|2022-07-11 17:25:00|20599|20509|20627.6|20537.6|20663.9|20573.9|20587.4|20497.4|881
1657560600000|2022-07-11 17:30:00|20627.9|20537.9|20627|20537|20658.2|20568.2|20620.6|20530.6|849
1657560900000|2022-07-11 17:35:00|20626.9|20536.9|20638.7|20548.7|20652.2|20562.2|20620.4|20530.4|810
1657561200000|2022-07-11 17:40:00|20638.9|20548.9|20638.3|20548.3|20674.8|20584.8|20629.4|20539.4|843
1657561500000|2022-07-11 17:45:00|20638.1|20548.1|20658.2|20568.2|20678.1|20588.1|20635.9|20545.9|796
1657561800000|2022-07-11 17:50:00|20658.4|20568.4|20653.9|20563.9|20660.1|20570.1|20634.7|20544.7|796
1657562100000|2022-07-11 17:55:00|20653.7|20563.7|20648.2|20558.2|20666.2|20576.2|20641|20551|842
1657562400000|2022-07-11 18:00:00|20647.6|20557.6|20615.9|20525.9|20654|20564|20599.4|20509.4|848
1657562700000|2022-07-11 18:05:00|20616.1|20526.1|20617.5|20527.5|20650|20560|20611.4|20521.4|768
1657563000000|2022-07-11 18:10:00|20617.4|20527.4|20617.6|20527.6|20621.7|20531.7|20598.7|20508.7|908
1657563300000|2022-07-11 18:15:00|20616.7|20526.7|20613.2|20523.2|20630.8|20540.8|20591.8|20501.8|818
1657563600000|2022-07-11 18:20:00|20613|20523|20609.6|20519.6|20622.7|20532.7|20602.3|20512.3|699
1657563900000|2022-07-11 18:25:00|20609.8|20519.8|20605.4|20515.4|20619.1|20529.1|20603|20513|689
1657564200000|2022-07-11 18:30:00|20606.2|20516.2|20617.8|20527.8|20620.9|20530.9|20602.8|20512.8|669
1657564500000|2022-07-11 18:35:00|20618|20528|20634.6|20544.6|20635|20545|20614.2|20524.2|639
1657564800000|2022-07-11 18:40:00|20633.9|20543.9|20697.4|20607.4|20733.1|20643.1|20633.1|20543.1|918
1657565100000|2022-07-11 18:45:00|20696.9|20606.9|20673.3|20583.3|20717.5|20627.5|20667.3|20577.3|870
1657565400000|2022-07-11 18:50:00|20673.4|20583.4|20622.6|20532.6|20675.3|20585.3|20609.9|20519.9|785
1657565700000|2022-07-11 18:55:00|20622.7|20532.7|20605.6|20515.6|20642.6|20552.6|20605.3|20515.3|830
1657566000000|2022-07-11 19:00:00|20604.9|20514.9|20562.5|20472.5|20624.2|20534.2|20560.8|20470.8|876
1657566300000|2022-07-11 19:05:00|20562.8|20472.8|20559.2|20469.2|20576.6|20486.6|20550.9|20460.9|882
1657566600000|2022-07-11 19:10:00|20558.2|20468.2|20530.6|20440.6|20567.6|20477.6|20530.2|20440.2|762
1657566900000|2022-07-11 19:15:00|20528.4|20438.4|20488.6|20398.6|20546.6|20456.6|20482.3|20392.3|908
1657567200000|2022-07-11 19:20:00|20489.5|20399.5|20484.2|20394.2|20489.5|20399.5|20456.3|20366.3|783
1657567500000|2022-07-11 19:25:00|20485.4|20395.4|20499.6|20409.6|20507.4|20417.4|20477.4|20387.4|860
1657567800000|2022-07-11 19:30:00|20500.2|20410.2|20500.8|20410.8|20516.4|20426.4|20488.5|20398.5|721
1657568100000|2022-07-11 19:35:00|20500.7|20410.7|20531.4|20441.4|20533|20443|20485.4|20395.4|784
1657568400000|2022-07-11 19:40:00|20531.2|20441.2|20538|20448|20564.4|20474.4|20529.4|20439.4|833
1657568700000|2022-07-11 19:45:00|20538.3|20448.3|20541.2|20451.2|20546.7|20456.7|20521.6|20431.6|833
1657569000000|2022-07-11 19:50:00|20541.4|20451.4|20513.6|20423.6|20541.4|20451.4|20504.8|20414.8|785
1657569300000|2022-07-11 19:55:00|20514.2|20424.2|20535.4|20445.4|20538.1|20448.1|20510.5|20420.5|890
1657569600000|2022-07-11 20:00:00|20534.6|20444.6|20558.4|20468.4|20567.5|20477.5|20529.4|20439.4|762
1657569900000|2022-07-11 20:05:00|20557.3|20467.3|20563.1|20473.1|20584.1|20494.1|20556.8|20466.8|790
1657570200000|2022-07-11 20:10:00|20563.2|20473.2|20574.5|20484.5|20578.7|20488.7|20539.9|20449.9|698
1657570500000|2022-07-11 20:15:00|20574.4|20484.4|20488.4|20398.4|20575.7|20485.7|20485.5|20395.5|629
1657570800000|2022-07-11 20:20:00|20487.7|20397.7|20497|20407|20511.4|20421.4|20474.3|20384.3|832
1657571100000|2022-07-11 20:25:00|20496.9|20406.9|20513.7|20423.7|20519|20429|20493.1|20403.1|735
1657571400000|2022-07-11 20:30:00|20513.3|20423.3|20476.2|20386.2|20519.9|20429.9|20475.4|20385.4|709
1657571700000|2022-07-11 20:35:00|20475.3|20385.3|20485.6|20395.6|20491.9|20401.9|20473.7|20383.7|684
1657572000000|2022-07-11 20:40:00|20486.1|20396.1|20507.4|20417.4|20511.1|20421.1|20477.1|20387.1|611
1657572300000|2022-07-11 20:45:00|20508.1|20418.1|20477.8|20387.8|20510.8|20420.8|20476.8|20386.8|786
1657572600000|2022-07-11 20:50:00|20477.5|20387.5|20488.6|20398.6|20494|20404|20477.5|20387.5|695
1657572900000|2022-07-11 20:55:00|20487.2|20397.2|20460|20370|20494.5|20404.5|20426.8|20336.8|763
1657573200000|2022-07-11 21:00:00|20459.9|20369.9|20413.3|20323.3|20464|20374|20398.6|20308.6|677
1657573500000|2022-07-11 21:05:00|20413.2|20323.2|20439.6|20349.6|20445.8|20355.8|20410.6|20320.6|653
1657573800000|2022-07-11 21:10:00|20438.9|20348.9|20429.9|20339.9|20453.8|20363.8|20424.3|20334.3|796
1657574100000|2022-07-11 21:15:00|20429.7|20339.7|20435.8|20345.8|20456.9|20366.9|20424.6|20334.6|786
1657574400000|2022-07-11 21:20:00|20435.3|20345.3|20384.9|20294.9|20437.8|20347.8|20369.6|20279.6|777
1657574700000|2022-07-11 21:25:00|20387.9|20297.9|20381.4|20291.4|20394.8|20304.8|20358.5|20268.5|782
1657575000000|2022-07-11 21:30:00|20381.6|20291.6|20401.3|20311.3|20401.3|20311.3|20365.4|20275.4|688
1657575300000|2022-07-11 21:35:00|20401.4|20311.4|20382.9|20292.9|20403.6|20313.6|20382.1|20292.1|646
1657575600000|2022-07-11 21:40:00|20383.2|20293.2|20354.4|20264.4|20384.7|20294.7|20346.4|20256.4|715
1657575900000|2022-07-11 21:45:00|20353.9|20263.9|20237.7|20147.7|20374.7|20284.7|20212.4|20122.4|804
1657576200000|2022-07-11 21:50:00|20238.5|20148.5|20254.2|20164.2|20302.9|20212.9|20238.5|20148.5|944
1657576500000|2022-07-11 21:55:00|20254.3|20164.3|20269.6|20179.6|20289.5|20199.5|20249.8|20159.8|863
1657576800000|2022-07-11 22:00:00|20270.4|20180.4|20155.3|20065.3|20271.5|20181.5|20142|20052|1023
1657577100000|2022-07-11 22:05:00|20154.4|20064.4|20163|20073|20189.3|20099.3|20117.4|20027.4|1023
1657577400000|2022-07-11 22:10:00|20164.3|20074.3|20142.6|20052.6|20169.8|20079.8|20113.8|20023.8|998
1657577700000|2022-07-11 22:15:00|20142.1|20052.1|20149.8|20059.8|20196.7|20106.7|20119.5|20029.5|1021
1657578000000|2022-07-11 22:20:00|20150.6|20060.6|20136.5|20046.5|20175.6|20085.6|20130.1|20040.1|923
1657578300000|2022-07-11 22:25:00|20135.2|20045.2|20135|20045|20151|20061|20100.9|20010.9|982
1657578600000|2022-07-11 22:30:00|20134.9|20044.9|20130.3|20040.3|20148.6|20058.6|20119.7|20029.7|980
1657578900000|2022-07-11 22:35:00|20128.1|20038.1|20107.9|20017.9|20131.8|20041.8|20099.9|20009.9|937
1657579200000|2022-07-11 22:40:00|20107.4|20017.4|20089.1|19999.1|20128.5|20038.5|20075|19985|991
1657579500000|2022-07-11 22:45:00|20088.6|19998.6|20058.8|19968.8|20112.3|20022.3|20058.7|19968.7|1029
1657579800000|2022-07-11 22:50:00|20058.7|19968.7|20030|19940|20071.2|19981.2|20016.9|19926.9|1088
1657580100000|2022-07-11 22:55:00|20029.7|19939.7|20041.4|19951.4|20090.9|20000.9|20023.8|19933.8|1018
1657580400000|2022-07-11 23:00:00|20041.5|19951.5|19925.1|19835.1|20057|19967|19924|19834|1036
1657580700000|2022-07-11 23:05:00|19922.1|19832.1|19993.4|19903.4|19997.9|19907.9|19918.4|19828.4|1041
1657581000000|2022-07-11 23:10:00|19993.9|19903.9|20044.2|19954.2|20052.5|19962.5|19992.8|19902.8|1006
1657581300000|2022-07-11 23:15:00|20044|19954|20006|19916|20052.6|19962.6|20004.7|19914.7|951
1657581600000|2022-07-11 23:20:00|20006.2|19916.2|20008.3|19918.3|20036|19946|20003|19913|935
1657581900000|2022-07-11 23:25:00|20008.7|19918.7|20024.2|19934.2|20025.7|19935.7|19975.3|19885.3|950
1657582200000|2022-07-11 23:30:00|20025.1|19935.1|20023.9|19933.9|20025.6|19935.6|19984.1|19894.1|961
1657582500000|2022-07-11 23:35:00|20023.6|19933.6|20050.8|19960.8|20070.7|19980.7|20014.8|19924.8|960
1657582800000|2022-07-11 23:40:00|20050.3|19960.3|20043.5|19953.5|20057.3|19967.3|20032|19942|871
1657583100000|2022-07-11 23:45:00|20041.9|19951.9|20061.3|19971.3|20081.7|19991.7|20034.7|19944.7|891
1657583400000|2022-07-11 23:50:00|20062.9|19972.9|20025.1|19935.1|20063.3|19973.3|20013.2|19923.2|898
1657583700000|2022-07-11 23:55:00|20025.3|19935.3|19994.1|19904.1|20025.6|19935.6|19971.1|19881.1|902
1657584000000|2022-07-12 00:00:00|19993.5|19903.5|19987.3|19897.3|20005.2|19915.2|19965.1|19875.1|1041
1657584300000|2022-07-12 00:05:00|19987.1|19897.1|20007.4|19917.4|20015.8|19925.8|19966.3|19876.3|946
1657584600000|2022-07-12 00:10:00|20007.6|19917.6|20017.4|19927.4|20033.5|19943.5|20000.5|19910.5|890
1657584900000|2022-07-12 00:15:00|20017|19927|19983|19893|20029|19939|19972.7|19882.7|952
1657585200000|2022-07-12 00:20:00|19982.8|19892.8|19951.5|19861.5|19984.3|19894.3|19928.6|19838.6|977
1657585500000|2022-07-12 00:25:00|19952.4|19862.4|19907.2|19817.2|19953.6|19863.6|19872.9|19782.9|1049
1657585800000|2022-07-12 00:30:00|19907.4|19817.4|19857.5|19767.5|19908.4|19818.4|19852.2|19762.2|1044
1657586100000|2022-07-12 00:35:00|19856|19766|19894.1|19804.1|19902.4|19812.4|19855.6|19765.6|980
1657586400000|2022-07-12 00:40:00|19894.2|19804.2|19865.5|19775.5|19900.2|19810.2|19847.2|19757.2|1011
1657586700000|2022-07-12 00:45:00|19865.7|19775.7|19895.2|19805.2|19939.4|19849.4|19861.1|19771.1|1016
1657587000000|2022-07-12 00:50:00|19894.3|19804.3|19841.2|19751.2|19898.8|19808.8|19833.6|19743.6|1009
1657587300000|2022-07-12 00:55:00|19840.2|19750.2|19847.3|19757.3|19864.9|19774.9|19824.5|19734.5|928
1657587600000|2022-07-12 01:00:00|19847.2|19757.2|19895.1|19805.1|19908.4|19818.4|19838.8|19748.8|999
1657587900000|2022-07-12 01:05:00|19894.3|19804.3|19911.4|19821.4|19915.2|19825.2|19891.1|19801.1|878
1657588200000|2022-07-12 01:10:00|19912|19822|19919.8|19829.8|19920.3|19830.3|19888.6|19798.6|835
1657588500000|2022-07-12 01:15:00|19920.8|19830.8|19914.9|19824.9|19935.8|19845.8|19906|19816|860
1657588800000|2022-07-12 01:20:00|19915.1|19825.1|19894.1|19804.1|19918.4|19828.4|19891.8|19801.8|851
1657589100000|2022-07-12 01:25:00|19894.2|19804.2|19907.9|19817.9|19912.2|19822.2|19888.3|19798.3|825
1657589400000|2022-07-12 01:30:00|19907.5|19817.5|19941.7|19851.7|19970.5|19880.5|19907.4|19817.4|890
1657589700000|2022-07-12 01:35:00|19941.8|19851.8|19959.5|19869.5|19970.9|19880.9|19941.5|19851.5|831
1657590000000|2022-07-12 01:40:00|19959.4|19869.4|19971.5|19881.5|19982.7|19892.7|19947.9|19857.9|902
1657590300000|2022-07-12 01:45:00|19971.6|19881.6|19908.5|19818.5|19977.8|19887.8|19900.9|19810.9|920
1657590600000|2022-07-12 01:50:00|19907.4|19817.4|19912.2|19822.2|19930.4|19840.4|19905.4|19815.4|835
1657590900000|2022-07-12 01:55:00|19912.5|19822.5|19918|19828|19923.6|19833.6|19900.1|19810.1|800
1657591200000|2022-07-12 02:00:00|19917.9|19827.9|19959.5|19869.5|19961.5|19871.5|19913.4|19823.4|873
1657591500000|2022-07-12 02:05:00|19960|19870|19955.8|19865.8|19969.3|19879.3|19947.6|19857.6|911
1657591800000|2022-07-12 02:10:00|19956.1|19866.1|19955.3|19865.3|19962.7|19872.7|19946.5|19856.5|910
1657592100000|2022-07-12 02:15:00|19955.2|19865.2|19962.6|19872.6|19966.6|19876.6|19950.5|19860.5|883
1657592400000|2022-07-12 02:20:00|19963|19873|20004.5|19914.5|20009.9|19919.9|19959.2|19869.2|921
1657592700000|2022-07-12 02:25:00|20004.6|19914.6|19977|19887|20010.3|19920.3|19976.3|19886.3|893
1657593000000|2022-07-12 02:30:00|19977.7|19887.7|19978.6|19888.6|19990.1|19900.1|19956.8|19866.8|836
1657593300000|2022-07-12 02:35:00|19977.3|19887.3|19996.8|19906.8|20001.2|19911.2|19974.3|19884.3|851
1657593600000|2022-07-12 02:40:00|19997.4|19907.4|19976.1|19886.1|20015.7|19925.7|19957.9|19867.9|894
1657593900000|2022-07-12 02:45:00|19975|19885|19978|19888|19991.1|19901.1|19972.8|19882.8|793
1657594200000|2022-07-12 02:50:00|19977.6|19887.6|19993|19903|20013.8|19923.8|19977.3|19887.3|867
1657594500000|2022-07-12 02:55:00|19992.9|19902.9|20006.1|19916.1|20011.4|19921.4|19989.4|19899.4|846
1657594800000|2022-07-12 03:00:00|20005.2|19915.2|19977.9|19887.9|20007.4|19917.4|19974.1|19884.1|873
1657595100000|2022-07-12 03:05:00|19978.8|19888.8|19968.4|19878.4|19978.8|19888.8|19930.3|19840.3|980
1657595400000|2022-07-12 03:10:00|19963.1|19873.1|19962.2|19872.2|19987.7|19897.7|19958.5|19868.5|942
1657595700000|2022-07-12 03:15:00|19961.7|19871.7|19953.1|19863.1|19968.7|19878.7|19948.5|19858.5|888
1657596000000|2022-07-12 03:20:00|19952.8|19862.8|19933.1|19843.1|19955.3|19865.3|19913.2|19823.2|903
1657596300000|2022-07-12 03:25:00|19931.7|19841.7|19942.8|19852.8|19956.8|19866.8|19931.4|19841.4|812
1657596600000|2022-07-12 03:30:00|19943.6|19853.6|19943.7|19853.7|19960.5|19870.5|19929.9|19839.9|807
1657596900000|2022-07-12 03:35:00|19943.4|19853.4|19941.2|19851.2|19943.4|19853.4|19925.1|19835.1|746
1657597200000|2022-07-12 03:40:00|19941.3|19851.3|19965.7|19875.7|19966.8|19876.8|19935.5|19845.5|745
1657597500000|2022-07-12 03:45:00|19966|19876|19958.9|19868.9|19971.9|19881.9|19956.7|19866.7|781
1657597800000|2022-07-12 03:50:00|19957.7|19867.7|19960.5|19870.5|19968.8|19878.8|19952.7|19862.7|770
1657598100000|2022-07-12 03:55:00|19960.8|19870.8|19969.8|19879.8|19975.7|19885.7|19953.8|19863.8|758
1657598400000|2022-07-12 04:00:00|19969.7|19879.7|19972.8|19882.8|19976.7|19886.7|19960.3|19870.3|736
1657598700000|2022-07-12 04:05:00|19972.9|19882.9|19976.2|19886.2|19982.8|19892.8|19969.5|19879.5|701
1657599000000|2022-07-12 04:10:00|19976.6|19886.6|19996.2|19906.2|19997.1|19907.1|19973.4|19883.4|675
1657599300000|2022-07-12 04:15:00|19996.1|19906.1|19998.9|19908.9|20022|19932|19991.9|19901.9|792
1657599600000|2022-07-12 04:20:00|20000.3|19910.3|20021.4|19931.4|20022.9|19932.9|19997.8|19907.8|635
1657599900000|2022-07-12 04:25:00|20021.6|19931.6|20030.8|19940.8|20049.4|19959.4|20018.1|19928.1|797
1657600200000|2022-07-12 04:30:00|20030.9|19940.9|20016|19926|20058.9|19968.9|20012.5|19922.5|841
1657600500000|2022-07-12 04:35:00|20015.9|19925.9|20004.8|19914.8|20024.4|19934.4|20003.1|19913.1|753
1657600800000|2022-07-12 04:40:00|20005.1|19915.1|20034.4|19944.4|20038.1|19948.1|20003.8|19913.8|767
1657601100000|2022-07-12 04:45:00|20035.5|19945.5|20043.3|19953.3|20050.6|19960.6|20027.4|19937.4|735
1657601400000|2022-07-12 04:50:00|20042.5|19952.5|20027.4|19937.4|20043.7|19953.7|20025.5|19935.5|635
1657601700000|2022-07-12 04:55:00|20027.1|19937.1|20033.5|19943.5|20050.4|19960.4|20025.6|19935.6|668
1657602000000|2022-07-12 05:00:00|20033.6|19943.6|20037.8|19947.8|20051.9|19961.9|20028|19938|772
1657602300000|2022-07-12 05:05:00|20038.1|19948.1|20039.2|19949.2|20041|19951|20014.6|19924.6|763
1657602600000|2022-07-12 05:10:00|20039.3|19949.3|20040.8|19950.8|20046.7|19956.7|20031.5|19941.5|726
1657602900000|2022-07-12 05:15:00|20041.3|19951.3|20033.7|19943.7|20041.8|19951.8|20026.2|19936.2|730
1657603200000|2022-07-12 05:20:00|20034.1|19944.1|20073.8|19983.8|20077.2|19987.2|20028.2|19938.2|763
1657603500000|2022-07-12 05:25:00|20074.1|19984.1|20075.2|19985.2|20081.7|19991.7|20064.5|19974.5|679
1657603800000|2022-07-12 05:30:00|20074.6|19984.6|20053.5|19963.5|20077.8|19987.8|20053.5|19963.5|645
1657604100000|2022-07-12 05:35:00|20054|19964|20073.5|19983.5|20083.4|19993.4|20053.3|19963.3|762
1657604400000|2022-07-12 05:40:00|20073|19983|20071.8|19981.8|20080|19990|20059.2|19969.2|775
1657604700000|2022-07-12 05:45:00|20072|19982|20066.8|19976.8|20083.6|19993.6|20060.2|19970.2|808
1657605000000|2022-07-12 05:50:00|20066.3|19976.3|20025|19935|20068|19978|20024.6|19934.6|798
1657605300000|2022-07-12 05:55:00|20025.1|19935.1|19986.3|19896.3|20034.2|19944.2|19984.5|19894.5|875
1657605600000|2022-07-12 06:00:00|19987|19897|19952.8|19862.8|19987|19897|19931.7|19841.7|992
1657605900000|2022-07-12 06:05:00|19952.7|19862.7|19888|19798|19967.5|19877.5|19875.7|19785.7|917
1657606200000|2022-07-12 06:10:00|19888.1|19798.1|19919.4|19829.4|19922.7|19832.7|19886.7|19796.7|893
1657606500000|2022-07-12 06:15:00|19919.2|19829.2|19946.4|19856.4|19949.5|19859.5|19910.1|19820.1|809
1657606800000|2022-07-12 06:20:00|19946.5|19856.5|19939.7|19849.7|19971|19881|19938|19848|851
1657607100000|2022-07-12 06:25:00|19939.6|19849.6|19914.8|19824.8|19953.1|19863.1|19912.7|19822.7|777
1657607400000|2022-07-12 06:30:00|19915.3|19825.3|19938.8|19848.8|19954.2|19864.2|19909.8|19819.8|784
1657607700000|2022-07-12 06:35:00|19938.7|19848.7|19899.8|19809.8|19943.6|19853.6|19895.2|19805.2|732
1657608000000|2022-07-12 06:40:00|19900.7|19810.7|19922.8|19832.8|19944.7|19854.7|19882.3|19792.3|804
1657608300000|2022-07-12 06:45:00|19923.6|19833.6|19876|19786|19927.8|19837.8|19873.1|19783.1|845
1657608600000|2022-07-12 06:50:00|19876.7|19786.7|19842.6|19752.6|19899.4|19809.4|19841.8|19751.8|915
1657608900000|2022-07-12 06:55:00|19842.9|19752.9|19873.5|19783.5|19886.4|19796.4|19841.8|19751.8|932
1657609200000|2022-07-12 07:00:00|19872.8|19782.8|19782.2|19692.2|19892.8|19802.8|19762.9|19672.9|972
1657609500000|2022-07-12 07:05:00|19782.4|19692.4|19792.5|19702.5|19827.8|19737.8|19772.5|19682.5|1030
1657609800000|2022-07-12 07:10:00|19794.7|19704.7|19721.3|19631.3|19837.3|19747.3|19700.6|19610.6|1052
1657610100000|2022-07-12 07:15:00|19719|19629|19695.9|19605.9|19723.8|19633.8|19653.9|19563.9|1035
1657610400000|2022-07-12 07:20:00|19698.5|19608.5|19702|19612|19736.4|19646.4|19674.2|19584.2|995
1657610700000|2022-07-12 07:25:00|19702.2|19612.2|19691.5|19601.5|19708.6|19618.6|19673.2|19583.2|961
1657611000000|2022-07-12 07:30:00|19692.9|19602.9|19707.4|19617.4|19716.1|19626.1|19673.1|19583.1|1008
1657611300000|2022-07-12 07:35:00|19705.7|19615.7|19738.6|19648.6|19747.9|19657.9|19697.5|19607.5|981
1657611600000|2022-07-12 07:40:00|19738.5|19648.5|19749|19659|19763.5|19673.5|19730.5|19640.5|944
1657611900000|2022-07-12 07:45:00|19750.5|19660.5|19778.3|19688.3|19790.5|19700.5|19746.7|19656.7|948
1657612200000|2022-07-12 07:50:00|19778.2|19688.2|19750.7|19660.7|19781.7|19691.7|19739.2|19649.2|886
1657612500000|2022-07-12 07:55:00|19751|19661|19769.4|19679.4|19774.9|19684.9|19737.1|19647.1|893
1657612800000|2022-07-12 08:00:00|19768.4|19678.4|19761.6|19671.6|19771.4|19681.4|19739.7|19649.7|844
1657613100000|2022-07-12 08:05:00|19762.3|19672.3|19836.3|19746.3|19844.3|19754.3|19761.6|19671.6|830
1657613400000|2022-07-12 08:10:00|19836.7|19746.7|19769.5|19679.5|19839.9|19749.9|19755.4|19665.4|834
1657613700000|2022-07-12 08:15:00|19770.3|19680.3|19730.9|19640.9|19771|19681|19730.9|19640.9|874
1657614000000|2022-07-12 08:20:00|19730.5|19640.5|19752.3|19662.3|19758.6|19668.6|19703.6|19613.6|853
1657614300000|2022-07-12 08:25:00|19753.1|19663.1|19746.8|19656.8|19754.4|19664.4|19728.8|19638.8|757
1657614600000|2022-07-12 08:30:00|19747.7|19657.7|19802.9|19712.9|19804.7|19714.7|19742.3|19652.3|851
1657614900000|2022-07-12 08:35:00|19800.6|19710.6|19784.1|19694.1|19815.2|19725.2|19781.2|19691.2|870
1657615200000|2022-07-12 08:40:00|19783.5|19693.5|19804.6|19714.6|19805.7|19715.7|19779.6|19689.6|773
1657615500000|2022-07-12 08:45:00|19803.9|19713.9|19802.2|19712.2|19819.5|19729.5|19796.4|19706.4|843
1657615800000|2022-07-12 08:50:00|19801.7|19711.7|19804.6|19714.6|19810.2|19720.2|19782.7|19692.7|847
1657616100000|2022-07-12 08:55:00|19804.2|19714.2|19805.4|19715.4|19812.3|19722.3|19799.4|19709.4|784
1657616400000|2022-07-12 09:00:00|19806.7|19716.7|19806.2|19716.2|19813.7|19723.7|19794|19704|827
1657616700000|2022-07-12 09:05:00|19806.9|19716.9|19825.7|19735.7|19826.8|19736.8|19802.7|19712.7|825
1657617000000|2022-07-12 09:10:00|19826.1|19736.1|19810.3|19720.3|19834.4|19744.4|19791.6|19701.6|781
1657617300000|2022-07-12 09:15:00|19811.4|19721.4|19811.7|19721.7|19824.1|19734.1|19803.5|19713.5|806
1657617600000|2022-07-12 09:20:00|19812.9|19722.9|19771.1|19681.1|19815|19725|19770.2|19680.2|777
1657617900000|2022-07-12 09:25:00|19771.4|19681.4|19778.8|19688.8|19787.1|19697.1|19753.9|19663.9|809
1657618200000|2022-07-12 09:30:00|19778.9|19688.9|19706.4|19616.4|19781|19691|19704.7|19614.7|923
1657618500000|2022-07-12 09:35:00|19699.7|19609.7|19665|19575|19724.3|19634.3|19663.6|19573.6|964
1657618800000|2022-07-12 09:40:00|19665.2|19575.2|19659.7|19569.7|19665.2|19575.2|19596.4|19506.4|1023
1657619100000|2022-07-12 09:45:00|19659.6|19569.6|19644.5|19554.5|19662.1|19572.1|19605.5|19515.5|936
1657619400000|2022-07-12 09:50:00|19643.9|19553.9|19668.9|19578.9|19685.8|19595.8|19640.4|19550.4|925
1657619700000|2022-07-12 09:55:00|19668.7|19578.7|19626.5|19536.5|19677.7|19587.7|19619|19529|897
1657620000000|2022-07-12 10:00:00|19626.9|19536.9|19652.5|19562.5|19655|19565|19626.2|19536.2|772
1657620300000|2022-07-12 10:05:00|19652.3|19562.3|19699.3|19609.3|19700.5|19610.5|19638.3|19548.3|889
1657620600000|2022-07-12 10:10:00|19698.7|19608.7|19710.6|19620.6|19741.7|19651.7|19688.5|19598.5|915
1657620900000|2022-07-12 10:15:00|19710.3|19620.3|19711.5|19621.5|19749.5|19659.5|19707.2|19617.2|867
1657621200000|2022-07-12 10:20:00|19711.8|19621.8|19717.1|19627.1|19738.4|19648.4|19709.8|19619.8|823
1657621500000|2022-07-12 10:25:00|19717|19627|19709.7|19619.7|19732.4|19642.4|19700.6|19610.6|761
1657621800000|2022-07-12 10:30:00|19709.1|19619.1|19692.7|19602.7|19732.8|19642.8|19691|19601|835
1657622100000|2022-07-12 10:35:00|19690.7|19600.7|19684.8|19594.8|19698.5|19608.5|19669.9|19579.9|808
1657622400000|2022-07-12 10:40:00|19684.9|19594.9|19696.9|19606.9|19705.7|19615.7|19681|19591|753
1657622700000|2022-07-12 10:45:00|19697.1|19607.1|19730.4|19640.4|19740.7|19650.7|19697.1|19607.1|862
1657623000000|2022-07-12 10:50:00|19729.8|19639.8|19652.8|19562.8|19731.1|19641.1|19652.8|19562.8|872
1657623300000|2022-07-12 10:55:00|19654.7|19564.7|19643.1|19553.1|19661.1|19571.1|19628.4|19538.4|991
1657623600000|2022-07-12 11:00:00|19643|19553|19648.9|19558.9|19654.5|19564.5|19632.5|19542.5|891
1657623900000|2022-07-12 11:05:00|19650.5|19560.5|19663|19573|19663|19573|19626.5|19536.5|828
1657624200000|2022-07-12 11:10:00|19662.9|19572.9|19727.1|19637.1|19732|19642|19662.7|19572.7|849
1657624500000|2022-07-12 11:15:00|19727.3|19637.3|19747.7|19657.7|19775.4|19685.4|19722.6|19632.6|906
1657624800000|2022-07-12 11:20:00|19747.1|19657.1|19787.2|19697.2|19808.5|19718.5|19743.8|19653.8|940
1657625100000|2022-07-12 11:25:00|19786.4|19696.4|19797.5|19707.5|19819.3|19729.3|19774.6|19684.6|984
1657625400000|2022-07-12 11:30:00|19797.2|19707.2|19827.7|19737.7|19851.2|19761.2|19784.1|19694.1|937
1657625700000|2022-07-12 11:35:00|19827.4|19737.4|19808.6|19718.6|19834|19744|19788.8|19698.8|941
1657626000000|2022-07-12 11:40:00|19807.9|19717.9|19829|19739|19852.4|19762.4|19806.7|19716.7|874
1657626300000|2022-07-12 11:45:00|19829.2|19739.2|19818.9|19728.9|19829.6|19739.6|19805.1|19715.1|812
1657626600000|2022-07-12 11:50:00|19818.5|19728.5|19812.3|19722.3|19843|19753|19809.8|19719.8|872
1657626900000|2022-07-12 11:55:00|19812.6|19722.6|19816.1|19726.1|19831.9|19741.9|19795.7|19705.7|756
1657627200000|2022-07-12 12:00:00|19815.4|19725.4|19853.4|19763.4|19855.7|19765.7|19802.7|19712.7|906
1657627500000|2022-07-12 12:05:00|19850.7|19760.7|19838.9|19748.9|19885|19795|19827.4|19737.4|927
1657627800000|2022-07-12 12:10:00|19838.2|19748.2|19842.2|19752.2|19854.9|19764.9|19830|19740|884
1657628100000|2022-07-12 12:15:00|19842.3|19752.3|19877|19787|19879|19789|19839.1|19749.1|826
1657628400000|2022-07-12 12:20:00|19876.9|19786.9|19964.4|19874.4|19975.4|19885.4|19876.1|19786.1|976
1657628700000|2022-07-12 12:25:00|19963.5|19873.5|19930.8|19840.8|19988.8|19898.8|19907.9|19817.9|945
1657629000000|2022-07-12 12:30:00|19932.3|19842.3|19955.1|19865.1|19955.1|19865.1|19895|19805|929
1657629300000|2022-07-12 12:35:00|19954.5|19864.5|19936.3|19846.3|19964.5|19874.5|19932.5|19842.5|973
1657629600000|2022-07-12 12:40:00|19937.1|19847.1|19944.1|19854.1|19945|19855|19914.3|19824.3|868
1657629900000|2022-07-12 12:45:00|19943.8|19853.8|19933.2|19843.2|19948.9|19858.9|19925.8|19835.8|954
1657630200000|2022-07-12 12:50:00|19933.4|19843.4|19909.8|19819.8|19937.5|19847.5|19891.3|19801.3|911
1657630500000|2022-07-12 12:55:00|19909.6|19819.6|19904.1|19814.1|19919|19829|19896|19806|830
1657630800000|2022-07-12 13:00:00|19903.7|19813.7|19903.9|19813.9|19914.7|19824.7|19886.9|19796.9|914
1657631100000|2022-07-12 13:05:00|19904.3|19814.3|19944.5|19854.5|19971.5|19881.5|19904.1|19814.1|1009
1657631400000|2022-07-12 13:10:00|19944.6|19854.6|19944.7|19854.7|19950.6|19860.6|19931.8|19841.8|866
1657631700000|2022-07-12 13:15:00|19945.1|19855.1|19950.9|19860.9|19963.5|19873.5|19933.4|19843.4|914
1657632000000|2022-07-12 13:20:00|19951.2|19861.2|19911.7|19821.7|19958.3|19868.3|19909.3|19819.3|893
1657632300000|2022-07-12 13:25:00|19911|19821|19900|19810|19921.3|19831.3|19879.5|19789.5|1008
1657632600000|2022-07-12 13:30:00|19901.2|19811.2|19866.6|19776.6|20003.5|19913.5|19856.5|19766.5|1117
1657632900000|2022-07-12 13:35:00|19866.5|19776.5|19983.1|19893.1|20030.1|19940.1|19866.5|19776.5|1122
1657633200000|2022-07-12 13:40:00|19983.5|19893.5|19931.1|19841.1|20000.6|19910.6|19929.4|19839.4|1063
1657633500000|2022-07-12 13:45:00|19930.5|19840.5|19886.9|19796.9|19944.1|19854.1|19882.6|19792.6|1048
1657633800000|2022-07-12 13:50:00|19885.8|19795.8|19902|19812|19909.6|19819.6|19880.6|19790.6|1035
1657634100000|2022-07-12 13:55:00|19901|19811|19807.7|19717.7|19901|19811|19796.5|19706.5|1040
1657634400000|2022-07-12 14:00:00|19808|19718|19735.7|19645.7|19812|19722|19727.4|19637.4|1053
1657634700000|2022-07-12 14:05:00|19735.8|19645.8|19789.7|19699.7|19796.3|19706.3|19732.4|19642.4|1041
1657635000000|2022-07-12 14:10:00|19791.6|19701.6|19836|19746|19841|19751|19770.4|19680.4|1018
1657635300000|2022-07-12 14:15:00|19835|19745|19864.4|19774.4|19864.4|19774.4|19807.5|19717.5|1037
1657635600000|2022-07-12 14:20:00|19869.7|19779.7|19843.3|19753.3|19904.7|19814.7|19823.8|19733.8|1024
1657635900000|2022-07-12 14:25:00|19843.2|19753.2|19813.9|19723.9|19862.3|19772.3|19802.8|19712.8|992
1657636200000|2022-07-12 14:30:00|19812.2|19722.2|19895.5|19805.5|19901.7|19811.7|19810.7|19720.7|1032
1657636500000|2022-07-12 14:35:00|19894.9|19804.9|19881.6|19791.6|19897.4|19807.4|19874.4|19784.4|940
1657636800000|2022-07-12 14:40:00|19881.3|19791.3|19899.9|19809.9|19900.9|19810.9|19857.2|19767.2|1007
1657637100000|2022-07-12 14:45:00|19900.4|19810.4|19914.9|19824.9|19931.1|19841.1|19894.1|19804.1|941
1657637400000|2022-07-12 14:50:00|19914.7|19824.7|19908.9|19818.9|19932|19842|19877.6|19787.6|937
1657637700000|2022-07-12 14:55:00|19908.2|19818.2|19943.8|19853.8|19959|19869|19900.8|19810.8|982
1657638000000|2022-07-12 15:00:00|19944|19854|19965.6|19875.6|19973.7|19883.7|19937.7|19847.7|972
1657638300000|2022-07-12 15:05:00|19965.7|19875.7|19952.1|19862.1|19981.4|19891.4|19941.1|19851.1|967
1657638600000|2022-07-12 15:10:00|19953.1|19863.1|19980.4|19890.4|20019.8|19929.8|19950.8|19860.8|1009
1657638900000|2022-07-12 15:15:00|19980.5|19890.5|19929.2|19839.2|19984.5|19894.5|19919.2|19829.2|941
1657639200000|2022-07-12 15:20:00|19928.5|19838.5|19963.5|19873.5|19972.4|19882.4|19918.9|19828.9|959
1657639500000|2022-07-12 15:25:00|19963.2|19873.2|19969.9|19879.9|19972.2|19882.2|19954|19864|871
1657639800000|2022-07-12 15:30:00|19970|19880|19945.7|19855.7|19992.1|19902.1|19941.1|19851.1|893
1657640100000|2022-07-12 15:35:00|19945.4|19855.4|19925.6|19835.6|19956.1|19866.1|19902.1|19812.1|969
1657640400000|2022-07-12 15:40:00|19925.5|19835.5|19906.8|19816.8|19933|19843|19900.8|19810.8|836
1657640700000|2022-07-12 15:45:00|19907|19817|19920.5|19830.5|19926.3|19836.3|19887.7|19797.7|842
1657641000000|2022-07-12 15:50:00|19920.1|19830.1|19907.1|19817.1|19962.1|19872.1|19905.9|19815.9|840
1657641300000|2022-07-12 15:55:00|19906.9|19816.9|19909.7|19819.7|19910.5|19820.5|19891.7|19801.7|831
1657641600000|2022-07-12 16:00:00|19910.3|19820.3|19937.9|19847.9|19954.4|19864.4|19906.8|19816.8|912
1657641900000|2022-07-12 16:05:00|19938|19848|19939.2|19849.2|19980.4|19890.4|19934.7|19844.7|915
1657642200000|2022-07-12 16:10:00|19937.8|19847.8|19948.9|19858.9|19955|19865|19916.1|19826.1|903
1657642500000|2022-07-12 16:15:00|19949|19859|19982.8|19892.8|19990|19900|19949|19859|869
1657642800000|2022-07-12 16:20:00|19981.9|19891.9|19978.4|19888.4|20002.1|19912.1|19968.6|19878.6|843
1657643100000|2022-07-12 16:25:00|19978.9|19888.9|19966.5|19876.5|19979|19889|19945.8|19855.8|885
1657643400000|2022-07-12 16:30:00|19965.8|19875.8|19990|19900|19997|19907|19948.3|19858.3|859
1657643700000|2022-07-12 16:35:00|19989.5|19899.5|20013.7|19923.7|20026.7|19936.7|19986.3|19896.3|859
1657644000000|2022-07-12 16:40:00|20008.6|19918.6|19980.3|19890.3|20012.1|19922.1|19964.5|19874.5|848
1657644300000|2022-07-12 16:45:00|19980|19890|19952.6|19862.6|19982.9|19892.9|19941.9|19851.9|852
1657644600000|2022-07-12 16:50:00|19952.7|19862.7|19926.2|19836.2|19954.8|19864.8|19924.5|19834.5|841
1657644900000|2022-07-12 16:55:00|19925.7|19835.7|19928.5|19838.5|19947.4|19857.4|19921.5|19831.5|909
1657645200000|2022-07-12 17:00:00|19928.8|19838.8|19916.7|19826.7|19948.3|19858.3|19899.4|19809.4|944
1657645500000|2022-07-12 17:05:00|19916.6|19826.6|19901.9|19811.9|19920.2|19830.2|19883.2|19793.2|894
1657645800000|2022-07-12 17:10:00|19904.3|19814.3|19900.2|19810.2|19916.4|19826.4|19889.5|19799.5|846
1657646100000|2022-07-12 17:15:00|19900.7|19810.7|19904.5|19814.5|19916.4|19826.4|19899.7|19809.7|836
1657646400000|2022-07-12 17:20:00|19905|19815|19868.5|19778.5|19905.7|19815.7|19859.4|19769.4|878
1657646700000|2022-07-12 17:25:00|19868.3|19778.3|19875.9|19785.9|19880.7|19790.7|19852|19762|937
1657647000000|2022-07-12 17:30:00|19876.5|19786.5|19887.4|19797.4|19898|19808|19863|19773|840
1657647300000|2022-07-12 17:35:00|19886.6|19796.6|19905.7|19815.7|19910.5|19820.5|19858.9|19768.9|753
1657647600000|2022-07-12 17:40:00|19906.3|19816.3|19897.3|19807.3|19914.9|19824.9|19892.8|19802.8|808
1657647900000|2022-07-12 17:45:00|19897.4|19807.4|19886|19796|19903.1|19813.1|19878.8|19788.8|704
1657648200000|2022-07-12 17:50:00|19885.8|19795.8|19906.8|19816.8|19911.2|19821.2|19885.5|19795.5|784
1657648500000|2022-07-12 17:55:00|19906.7|19816.7|19901.8|19811.8|19923.9|19833.9|19898.5|19808.5|742
1657648800000|2022-07-12 18:00:00|19901.9|19811.9|19814.2|19724.2|19909.3|19819.3|19793.9|19703.9|851
1657649100000|2022-07-12 18:05:00|19814.5|19724.5|19856.3|19766.3|19858.4|19768.4|19813.8|19723.8|867
1657649400000|2022-07-12 18:10:00|19857.8|19767.8|19874.4|19784.4|19878.8|19788.8|19832.1|19742.1|805
1657649700000|2022-07-12 18:15:00|19875.6|19785.6|19878.8|19788.8|19881.2|19791.2|19848.2|19758.2|861
1657650000000|2022-07-12 18:20:00|19879.2|19789.2|19862.7|19772.7|19882.1|19792.1|19862.6|19772.6|633
1657650300000|2022-07-12 18:25:00|19860.7|19770.7|19836.2|19746.2|19863.3|19773.3|19825.1|19735.1|722
1657650600000|2022-07-12 18:30:00|19836.4|19746.4|19827.8|19737.8|19855.2|19765.2|19814.1|19724.1|851
1657650900000|2022-07-12 18:35:00|19827.7|19737.7|19832.4|19742.4|19845.7|19755.7|19822.8|19732.8|815
1657651200000|2022-07-12 18:40:00|19832.7|19742.7|19821.8|19731.8|19833.8|19743.8|19803.7|19713.7|701
1657651500000|2022-07-12 18:45:00|19822|19732|19833.9|19743.9|19846.5|19756.5|19811.3|19721.3|838
1657651800000|2022-07-12 18:50:00|19834.2|19744.2|19783.7|19693.7|19835|19745|19774.4|19684.4|699
1657652100000|2022-07-12 18:55:00|19783.6|19693.6|19752.7|19662.7|19787.5|19697.5|19735.9|19645.9|926
1657652400000|2022-07-12 19:00:00|19752.5|19662.5|19692.8|19602.8|19759.8|19669.8|19681.8|19591.8|874
1657652700000|2022-07-12 19:05:00|19687.5|19597.5|19669.1|19579.1|19716.5|19626.5|19666.6|19576.6|962
1657653000000|2022-07-12 19:10:00|19671.6|19581.6|19658.4|19568.4|19672.8|19582.8|19615|19525|1027
1657653300000|2022-07-12 19:15:00|19658.5|19568.5|19463.9|19373.9|19663.7|19573.7|19458.5|19368.5|1067
1657653600000|2022-07-12 19:20:00|19465.2|19375.2|19411.5|19321.5|19487.4|19397.4|19394.7|19304.7|1075
1657653900000|2022-07-12 19:25:00|19411.4|19321.4|19411.3|19321.3|19431.8|19341.8|19378.2|19288.2|1040
1657654200000|2022-07-12 19:30:00|19411.5|19321.5|19384.2|19294.2|19426|19336|19365.9|19275.9|964
1657654500000|2022-07-12 19:35:00|19380.3|19290.3|19368.4|19278.4|19392.6|19302.6|19350.2|19260.2|899
1657654800000|2022-07-12 19:40:00|19369.3|19279.3|19442.4|19352.4|19463.5|19373.5|19325.9|19235.9|1073
1657655100000|2022-07-12 19:45:00|19442.2|19352.2|19523.2|19433.2|19523.6|19433.6|19437.4|19347.4|1007
1657655400000|2022-07-12 19:50:00|19525.1|19435.1|19473.4|19383.4|19577.2|19487.2|19470.2|19380.2|1057
1657655700000|2022-07-12 19:55:00|19472.7|19382.7|19426.2|19336.2|19491.7|19401.7|19424.5|19334.5|1006
1657656000000|2022-07-12 20:00:00|19426|19336|19447.5|19357.5|19502.8|19412.8|19417|19327|991
1657656300000|2022-07-12 20:05:00|19446.8|19356.8|19480.9|19390.9|19481.6|19391.6|19428.1|19338.1|906
1657656600000|2022-07-12 20:10:00|19480.8|19390.8|19513.3|19423.3|19529|19439|19476.2|19386.2|906
1657656900000|2022-07-12 20:15:00|19512.8|19422.8|19499|19409|19543.4|19453.4|19498.1|19408.1|835
1657657200000|2022-07-12 20:20:00|19506.1|19416.1|19522.7|19432.7|19528|19438|19469.2|19379.2|939
1657657500000|2022-07-12 20:25:00|19522.8|19432.8|19527|19437|19531.1|19441.1|19508.6|19418.6|827
1657657800000|2022-07-12 20:30:00|19526.9|19436.9|19577|19487|19577.6|19487.6|19502.2|19412.2|954
1657658100000|2022-07-12 20:35:00|19575.8|19485.8|19544.7|19454.7|19582|19492|19534.2|19444.2|859
1657658400000|2022-07-12 20:40:00|19544.6|19454.6|19503.3|19413.3|19550.1|19460.1|19502.4|19412.4|830
1657658700000|2022-07-12 20:45:00|19503|19413|19430.1|19340.1|19503.3|19413.3|19413.9|19323.9|857
1657659000000|2022-07-12 20:50:00|19431.5|19341.5|19444|19354|19460.5|19370.5|19426.5|19336.5|833
1657659300000|2022-07-12 20:55:00|19443.4|19353.4|19489.6|19399.6|19490.1|19400.1|19420.8|19330.8|803
1657659600000|2022-07-12 21:00:00|19489|19399|19448.8|19358.8|19489|19399|19447.1|19357.1|829
1657659900000|2022-07-12 21:05:00|19448.6|19358.6|19486.7|19396.7|19487.2|19397.2|19446.4|19356.4|727
1657660200000|2022-07-12 21:10:00|19484.9|19394.9|19517.9|19427.9|19538.4|19448.4|19483.4|19393.4|741
1657660500000|2022-07-12 21:15:00|19517.7|19427.7|19521.2|19431.2|19528.4|19438.4|19494.5|19404.5|681
1657660800000|2022-07-12 21:20:00|19520.6|19430.6|19552.6|19462.6|19555.7|19465.7|19500.7|19410.7|641
1657661100000|2022-07-12 21:25:00|19553.5|19463.5|19527.7|19437.7|19554|19464|19516.6|19426.6|682
1657661400000|2022-07-12 21:30:00|19527.6|19437.6|19497.1|19407.1|19529.2|19439.2|19486|19396|632
1657661700000|2022-07-12 21:35:00|19497.2|19407.2|19475.5|19385.5|19499.7|19409.7|19466.7|19376.7|668
1657662000000|2022-07-12 21:40:00|19474|19384|19457.1|19367.1|19482.9|19392.9|19456.6|19366.6|780
1657662300000|2022-07-12 21:45:00|19463.7|19373.7|19468.5|19378.5|19479.7|19389.7|19452.2|19362.2|769
1657662600000|2022-07-12 21:50:00|19471.3|19381.3|19477.7|19387.7|19489.3|19399.3|19460.8|19370.8|736
1657662900000|2022-07-12 21:55:00|19477.8|19387.8|19383.5|19293.5|19478.4|19388.4|19375.1|19285.1|927
1657663200000|2022-07-12 22:00:00|19384.1|19294.1|19390.7|19300.7|19412.1|19322.1|19280.6|19190.6|1097
1657663500000|2022-07-12 22:05:00|19392.4|19302.4|19413.1|19323.1|19443.1|19353.1|19389.8|19299.8|1060
1657663800000|2022-07-12 22:10:00|19414|19324|19398.3|19308.3|19427.1|19337.1|19360.2|19270.2|894
1657664100000|2022-07-12 22:15:00|19399.6|19309.6|19457.9|19367.9|19463.2|19373.2|19362.9|19272.9|1034
1657664400000|2022-07-12 22:20:00|19457.6|19367.6|19440.8|19350.8|19464|19374|19440.1|19350.1|967
1657664700000|2022-07-12 22:25:00|19441.5|19351.5|19483.7|19393.7|19484.8|19394.8|19403.6|19313.6|962
1657665000000|2022-07-12 22:30:00|19483.8|19393.8|19467.8|19377.8|19486.7|19396.7|19455.9|19365.9|855
1657665300000|2022-07-12 22:35:00|19465.5|19375.5|19478.1|19388.1|19504|19414|19462.4|19372.4|886
1657665600000|2022-07-12 22:40:00|19475.4|19385.4|19452.7|19362.7|19485.1|19395.1|19451.7|19361.7|823
1657665900000|2022-07-12 22:45:00|19452.8|19362.8|19434.3|19344.3|19461.8|19371.8|19427.5|19337.5|745
1657666200000|2022-07-12 22:50:00|19434.5|19344.5|19394.3|19304.3|19449.7|19359.7|19385.3|19295.3|903
1657666500000|2022-07-12 22:55:00|19394.1|19304.1|19403.8|19313.8|19405|19315|19376.9|19286.9|737
1657666800000|2022-07-12 23:00:00|19403.6|19313.6|19401.3|19311.3|19417.7|19327.7|19373.7|19283.7|818
1657667100000|2022-07-12 23:05:00|19400.6|19310.6|19434.3|19344.3|19447.5|19357.5|19391.8|19301.8|817
1657667400000|2022-07-12 23:10:00|19435.1|19345.1|19435.2|19345.2|19480.8|19390.8|19431.6|19341.6|892
1657667700000|2022-07-12 23:15:00|19435.1|19345.1|19458.3|19368.3|19482.4|19392.4|19426.9|19336.9|833
1657668000000|2022-07-12 23:20:00|19457|19367|19407.4|19317.4|19459.9|19369.9|19398.7|19308.7|864
1657668300000|2022-07-12 23:25:00|19407.3|19317.3|19399.6|19309.6|19412.7|19322.7|19391.8|19301.8|826
1657668600000|2022-07-12 23:30:00|19399.9|19309.9|19400.9|19310.9|19430.1|19340.1|19388.7|19298.7|811
1657668900000|2022-07-12 23:35:00|19400.7|19310.7|19426.3|19336.3|19427.1|19337.1|19396.9|19306.9|724
1657669200000|2022-07-12 23:40:00|19426.9|19336.9|19409.6|19319.6|19451|19361|19395.3|19305.3|877
1657669500000|2022-07-12 23:45:00|19409.9|19319.9|19402.2|19312.2|19439.2|19349.2|19397.9|19307.9|889
1657669800000|2022-07-12 23:50:00|19400.8|19310.8|19355.5|19265.5|19402.5|19312.5|19290.1|19200.1|1027
1657670100000|2022-07-12 23:55:00|19354.4|19264.4|19357.5|19267.5|19370.2|19280.2|19328.5|19238.5|1011
1657670400000|2022-07-13 00:00:00|19357.6|19267.6|19344.4|19254.4|19379.1|19289.1|19297.5|19207.5|1050
1657670700000|2022-07-13 00:05:00|19344.6|19254.6|19339.8|19249.8|19349.8|19259.8|19295.8|19205.8|985
1657671000000|2022-07-13 00:10:00|19341.1|19251.1|19360.9|19270.9|19374.7|19284.7|19316.6|19226.6|949
1657671300000|2022-07-13 00:15:00|19361.2|19271.2|19354.3|19264.3|19396|19306|19346.6|19256.6|954
1657671600000|2022-07-13 00:20:00|19352.5|19262.5|19354.9|19264.9|19389.1|19299.1|19327|19237|947
1657671900000|2022-07-13 00:25:00|19355.3|19265.3|19372.8|19282.8|19385.1|19295.1|19343.1|19253.1|903
1657672200000|2022-07-13 00:30:00|19372.7|19282.7|19405.6|19315.6|19428.4|19338.4|19361.9|19271.9|965
1657672500000|2022-07-13 00:35:00|19405|19315|19466.7|19376.7|19466.7|19376.7|19403.7|19313.7|976
1657672800000|2022-07-13 00:40:00|19467.5|19377.5|19453.9|19363.9|19470.8|19380.8|19419.1|19329.1|1003
1657673100000|2022-07-13 00:45:00|19454.3|19364.3|19446.2|19356.2|19461|19371|19432.6|19342.6|759
1657673400000|2022-07-13 00:50:00|19447.2|19357.2|19434.2|19344.2|19451.3|19361.3|19425.6|19335.6|734
1657673700000|2022-07-13 00:55:00|19434.3|19344.3|19454.2|19364.2|19462.4|19372.4|19427.8|19337.8|812
1657674000000|2022-07-13 01:00:00|19453.7|19363.7|19491.4|19401.4|19510.9|19420.9|19437.4|19347.4|954
1657674300000|2022-07-13 01:05:00|19490.9|19400.9|19482.8|19392.8|19492|19402|19462.6|19372.6|883
1657674600000|2022-07-13 01:10:00|19483.1|19393.1|19475.5|19385.5|19491|19401|19468.2|19378.2|835
1657674900000|2022-07-13 01:15:00|19475.6|19385.6|19438.1|19348.1|19481.7|19391.7|19437.7|19347.7|730
1657675200000|2022-07-13 01:20:00|19438.6|19348.6|19442.1|19352.1|19448.5|19358.5|19434.5|19344.5|723
1657675500000|2022-07-13 01:25:00|19442.2|19352.2|19425.6|19335.6|19442.2|19352.2|19414.6|19324.6|783
1657675800000|2022-07-13 01:30:00|19425.7|19335.7|19441.8|19351.8|19446.3|19356.3|19425|19335|819
1657676100000|2022-07-13 01:35:00|19442.8|19352.8|19438.3|19348.3|19458.5|19368.5|19428.3|19338.3|805
1657676400000|2022-07-13 01:40:00|19439.1|19349.1|19428.6|19338.6|19466.2|19376.2|19422.9|19332.9|770
1657676700000|2022-07-13 01:45:00|19428.8|19338.8|19460.2|19370.2|19467.3|19377.3|19426|19336|773
1657677000000|2022-07-13 01:50:00|19460.1|19370.1|19461.9|19371.9|19485.4|19395.4|19442.4|19352.4|779
1657677300000|2022-07-13 01:55:00|19461.8|19371.8|19457.8|19367.8|19465.7|19375.7|19445.6|19355.6|760
1657677600000|2022-07-13 02:00:00|19458.1|19368.1|19498.5|19408.5|19504.7|19414.7|19457.8|19367.8|853
1657677900000|2022-07-13 02:05:00|19497.9|19407.9|19538.2|19448.2|19563.1|19473.1|19492.1|19402.1|862
1657678200000|2022-07-13 02:10:00|19538|19448|19537.7|19447.7|19572|19482|19535.3|19445.3|890
1657678500000|2022-07-13 02:15:00|19537.1|19447.1|19540|19450|19555.9|19465.9|19521.6|19431.6|861
1657678800000|2022-07-13 02:20:00|19539.2|19449.2|19539.8|19449.8|19552.4|19462.4|19537.1|19447.1|842
1657679100000|2022-07-13 02:25:00|19539.5|19449.5|19518.7|19428.7|19545.6|19455.6|19516.1|19426.1|812
1657679400000|2022-07-13 02:30:00|19518.6|19428.6|19533.9|19443.9|19548.6|19458.6|19516.7|19426.7|744
1657679700000|2022-07-13 02:35:00|19533.7|19443.7|19540.2|19450.2|19545.8|19455.8|19525.4|19435.4|773
1657680000000|2022-07-13 02:40:00|19540.9|19450.9|19528.2|19438.2|19545.4|19455.4|19521.6|19431.6|678
1657680300000|2022-07-13 02:45:00|19527.9|19437.9|19541.1|19451.1|19541.1|19451.1|19515.9|19425.9|660
1657680600000|2022-07-13 02:50:00|19535.8|19445.8|19538|19448|19547.1|19457.1|19522.3|19432.3|663
1657680900000|2022-07-13 02:55:00|19537.3|19447.3|19536.2|19446.2|19554|19464|19534.8|19444.8|762
1657681200000|2022-07-13 03:00:00|19536.8|19446.8|19535.6|19445.6|19556.6|19466.6|19535.1|19445.1|740
1657681500000|2022-07-13 03:05:00|19536.1|19446.1|19570.5|19480.5|19571.2|19481.2|19533.8|19443.8|795
1657681800000|2022-07-13 03:10:00|19570.6|19480.6|19566.8|19476.8|19600.9|19510.9|19556.1|19466.1|862
1657682100000|2022-07-13 03:15:00|19566.9|19476.9|19538.5|19448.5|19574.7|19484.7|19524.8|19434.8|753
1657682400000|2022-07-13 03:20:00|19538.6|19448.6|19565.3|19475.3|19568.9|19478.9|19537.5|19447.5|787
1657682700000|2022-07-13 03:25:00|19566|19476|19548.8|19458.8|19566.4|19476.4|19540.5|19450.5|668
1657683000000|2022-07-13 03:30:00|19548.5|19458.5|19558|19468|19560.1|19470.1|19541.2|19451.2|619
1657683300000|2022-07-13 03:35:00|19557.9|19467.9|19538.8|19448.8|19563|19473|19537.2|19447.2|676
1657683600000|2022-07-13 03:40:00|19538.7|19448.7|19501.4|19411.4|19541.5|19451.5|19494.8|19404.8|876
1657683900000|2022-07-13 03:45:00|19501.8|19411.8|19513.5|19423.5|19517.2|19427.2|19493.1|19403.1|694
1657684200000|2022-07-13 03:50:00|19513.7|19423.7|19505.3|19415.3|19514.3|19424.3|19500.3|19410.3|758
1657684500000|2022-07-13 03:55:00|19505|19415|19504.1|19414.1|19513.5|19423.5|19498.9|19408.9|664
1657684800000|2022-07-13 04:00:00|19504.2|19414.2|19515.3|19425.3|19533.7|19443.7|19498.8|19408.8|762
1657685100000|2022-07-13 04:05:00|19515|19425|19528.8|19438.8|19543.8|19453.8|19512.6|19422.6|728
1657685400000|2022-07-13 04:10:00|19529.5|19439.5|19529.4|19439.4|19547.1|19457.1|19520.7|19430.7|654
1657685700000|2022-07-13 04:15:00|19527.3|19437.3|19530.3|19440.3|19538.1|19448.1|19524.6|19434.6|638
1657686000000|2022-07-13 04:20:00|19530.4|19440.4|19548.5|19458.5|19550.6|19460.6|19529.1|19439.1|675
1657686300000|2022-07-13 04:25:00|19548.6|19458.6|19530.9|19440.9|19551.2|19461.2|19530.5|19440.5|741
1657686600000|2022-07-13 04:30:00|19531.5|19441.5|19520.3|19430.3|19533.6|19443.6|19508.7|19418.7|611
1657686900000|2022-07-13 04:35:00|19520.1|19430.1|19502.9|19412.9|19521.3|19431.3|19490.9|19400.9|770
1657687200000|2022-07-13 04:40:00|19502.8|19412.8|19478.3|19388.3|19512.2|19422.2|19471.4|19381.4|674
1657687500000|2022-07-13 04:45:00|19474.6|19384.6|19489|19399|19500|19410|19461.4|19371.4|849
1657687800000|2022-07-13 04:50:00|19489.5|19399.5|19514.4|19424.4|19520.2|19430.2|19485.5|19395.5|809
1657688100000|2022-07-13 04:55:00|19514.3|19424.3|19516.1|19426.1|19527.9|19437.9|19505|19415|791
1657688400000|2022-07-13 05:00:00|19515.3|19425.3|19509.5|19419.5|19523.1|19433.1|19504|19414|733
1657688700000|2022-07-13 05:05:00|19508.8|19418.8|19495.1|19405.1|19509|19419|19489.8|19399.8|509
1657689000000|2022-07-13 05:10:00|19495.4|19405.4|19496.8|19406.8|19502|19412|19488.5|19398.5|556
1657689300000|2022-07-13 05:15:00|19497.1|19407.1|19486.4|19396.4|19510.7|19420.7|19477.3|19387.3|694
1657689600000|2022-07-13 05:20:00|19486.3|19396.3|19542.5|19452.5|19542.5|19452.5|19473.8|19383.8|745
1657689900000|2022-07-13 05:25:00|19542.7|19452.7|19534.8|19444.8|19545.3|19455.3|19526.9|19436.9|759
1657690200000|2022-07-13 05:30:00|19535|19445|19531.3|19441.3|19538|19448|19518.1|19428.1|705
1657690500000|2022-07-13 05:35:00|19533.9|19443.9|19583.1|19493.1|19598.9|19508.9|19518|19428|862
1657690800000|2022-07-13 05:40:00|19583.2|19493.2|19565.5|19475.5|19590.3|19500.3|19562.2|19472.2|914
1657691100000|2022-07-13 05:45:00|19565.6|19475.6|19593.2|19503.2|19597.7|19507.7|19565.1|19475.1|860
1657691400000|2022-07-13 05:50:00|19593.1|19503.1|19553.2|19463.2|19611.5|19521.5|19552.7|19462.7|792
1657691700000|2022-07-13 05:55:00|19552.9|19462.9|19552|19462|19562.8|19472.8|19545.6|19455.6|831
1657692000000|2022-07-13 06:00:00|19551.4|19461.4|19545.4|19455.4|19558.3|19468.3|19545.2|19455.2|709
1657692300000|2022-07-13 06:05:00|19545.9|19455.9|19535.5|19445.5|19550.3|19460.3|19534.4|19444.4|633
1657692600000|2022-07-13 06:10:00|19535.3|19445.3|19536|19446|19541.2|19451.2|19525.9|19435.9|652
1657692900000|2022-07-13 06:15:00|19533.8|19443.8|19508.3|19418.3|19534.1|19444.1|19507.5|19417.5|719
1657693200000|2022-07-13 06:20:00|19507.8|19417.8|19514.1|19424.1|19529.2|19439.2|19507.8|19417.8|670
1657693500000|2022-07-13 06:25:00|19518.2|19428.2|19513.2|19423.2|19518.2|19428.2|19506.4|19416.4|571
1657693800000|2022-07-13 06:30:00|19514.4|19424.4|19521.7|19431.7|19522.3|19432.3|19503.1|19413.1|595
1657694100000|2022-07-13 06:35:00|19521.9|19431.9|19517.5|19427.5|19537.7|19447.7|19515.7|19425.7|707
1657694400000|2022-07-13 06:40:00|19517.3|19427.3|19561.1|19471.1|19571.4|19481.4|19517.3|19427.3|778
1657694700000|2022-07-13 06:45:00|19561.2|19471.2|19569.5|19479.5|19583.4|19493.4|19558|19468|861
1657695000000|2022-07-13 06:50:00|19569.6|19479.6|19552.4|19462.4|19570.9|19480.9|19542.4|19452.4|774
1657695300000|2022-07-13 06:55:00|19553|19463|19575.6|19485.6|19582.2|19492.2|19551.1|19461.1|820
1657695600000|2022-07-13 07:00:00|19575.7|19485.7|19584.5|19494.5|19590.3|19500.3|19563.6|19473.6|858
1657695900000|2022-07-13 07:05:00|19584.6|19494.6|19580.9|19490.9|19597|19507|19576.5|19486.5|869
1657696200000|2022-07-13 07:10:00|19581.5|19491.5|19554.5|19464.5|19591.5|19501.5|19554.1|19464.1|677
1657696500000|2022-07-13 07:15:00|19554.6|19464.6|19545.9|19455.9|19556.9|19466.9|19533.2|19443.2|732
1657696800000|2022-07-13 07:20:00|19546.1|19456.1|19543.1|19453.1|19568.6|19478.6|19542.1|19452.1|713
1657697100000|2022-07-13 07:25:00|19544.3|19454.3|19545.3|19455.3|19551.9|19461.9|19530.5|19440.5|743
1657697400000|2022-07-13 07:30:00|19545.5|19455.5|19565.9|19475.9|19570.7|19480.7|19539.3|19449.3|680
1657697700000|2022-07-13 07:35:00|19565.6|19475.6|19598.1|19508.1|19608.3|19518.3|19533|19443|758
1657698000000|2022-07-13 07:40:00|19599.5|19509.5|19720.7|19630.7|19881.5|19791.5|19580|19490|1079
1657698300000|2022-07-13 07:45:00|19722.5|19632.5|19785.3|19695.3|19799.5|19709.5|19683.6|19593.6|1042
1657698600000|2022-07-13 07:50:00|19787.4|19697.4|19731.4|19641.4|19787.4|19697.4|19706|19616|943
1657698900000|2022-07-13 07:55:00|19727.4|19637.4|19736.5|19646.5|19768.5|19678.5|19721.8|19631.8|885
1657699200000|2022-07-13 08:00:00|19735.9|19645.9|19769.8|19679.8|19803.4|19713.4|19734.3|19644.3|871
1657699500000|2022-07-13 08:05:00|19771.8|19681.8|19725.3|19635.3|19791.3|19701.3|19701.4|19611.4|863
1657699800000|2022-07-13 08:10:00|19725.6|19635.6|19722.5|19632.5|19730.3|19640.3|19705.4|19615.4|864
1657700100000|2022-07-13 08:15:00|19722.4|19632.4|19715.7|19625.7|19730.2|19640.2|19704|19614|842
1657700400000|2022-07-13 08:20:00|19715.5|19625.5|19775|19685|19791.1|19701.1|19709.1|19619.1|890
1657700700000|2022-07-13 08:25:00|19775.4|19685.4|19827.6|19737.6|19849.4|19759.4|19759.2|19669.2|1003
1657701000000|2022-07-13 08:30:00|19829|19739|19855.2|19765.2|19873.9|19783.9|19814.4|19724.4|968
1657701300000|2022-07-13 08:35:00|19855.4|19765.4|19933.9|19843.9|19949.7|19859.7|19845.3|19755.3|1055
1657701600000|2022-07-13 08:40:00|19933.1|19843.1|19901.6|19811.6|19947.7|19857.7|19874.5|19784.5|975
1657701900000|2022-07-13 08:45:00|19901.7|19811.7|19895.8|19805.8|19930.6|19840.6|19878.8|19788.8|961
1657702200000|2022-07-13 08:50:00|19896.5|19806.5|19908.7|19818.7|19922.2|19832.2|19891.5|19801.5|921
1657702500000|2022-07-13 08:55:00|19908.5|19818.5|19880.7|19790.7|19920|19830|19853.8|19763.8|985
1657702800000|2022-07-13 09:00:00|19880.8|19790.8|19861.3|19771.3|19904.7|19814.7|19861.3|19771.3|853
1657703100000|2022-07-13 09:05:00|19861.2|19771.2|19893.6|19803.6|19899.6|19809.6|19837.8|19747.8|921
1657703400000|2022-07-13 09:10:00|19893.9|19803.9|19904.4|19814.4|19908.2|19818.2|19876.7|19786.7|744
1657703700000|2022-07-13 09:15:00|19908.4|19818.4|19894.7|19804.7|19908.4|19818.4|19882.7|19792.7|672
1657704000000|2022-07-13 09:20:00|19896.9|19806.9|19897.3|19807.3|19911.3|19821.3|19886.7|19796.7|692
1657704300000|2022-07-13 09:25:00|19897|19807|19920.3|19830.3|19930.6|19840.6|19894.8|19804.8|767
1657704600000|2022-07-13 09:30:00|19920.5|19830.5|19861|19771|19927.2|19837.2|19859.6|19769.6|768
1657704900000|2022-07-13 09:35:00|19860.2|19770.2|19857.8|19767.8|19873.1|19783.1|19842.8|19752.8|759
1657705200000|2022-07-13 09:40:00|19859.8|19769.8|19823.5|19733.5|19861.3|19771.3|19815.1|19725.1|773
1657705500000|2022-07-13 09:45:00|19823.6|19733.6|19836.2|19746.2|19844.2|19754.2|19804.3|19714.3|792
1657705800000|2022-07-13 09:50:00|19837.6|19747.6|19832.5|19742.5|19843.3|19753.3|19827.7|19737.7|631
1657706100000|2022-07-13 09:55:00|19832.6|19742.6|19836.2|19746.2|19839.6|19749.6|19818.3|19728.3|623
1657706400000|2022-07-13 10:00:00|19836.5|19746.5|19793.7|19703.7|19843|19753|19792.4|19702.4|759
1657706700000|2022-07-13 10:05:00|19793.5|19703.5|19818.7|19728.7|19825.8|19735.8|19781.7|19691.7|737
1657707000000|2022-07-13 10:10:00|19818.6|19728.6|19818.2|19728.2|19837.4|19747.4|19804.2|19714.2|757
1657707300000|2022-07-13 10:15:00|19818.1|19728.1|19809.6|19719.6|19825|19735|19803.6|19713.6|587
1657707600000|2022-07-13 10:20:00|19809.2|19719.2|19797.1|19707.1|19810.2|19720.2|19788.1|19698.1|771
1657707900000|2022-07-13 10:25:00|19798.4|19708.4|19775.5|19685.5|19813.2|19723.2|19765.3|19675.3|899
1657708200000|2022-07-13 10:30:00|19776.2|19686.2|19766.9|19676.9|19776.3|19686.3|19741.8|19651.8|812
1657708500000|2022-07-13 10:35:00|19767|19677|19798|19708|19805.8|19715.8|19766.8|19676.8|813
1657708800000|2022-07-13 10:40:00|19798.5|19708.5|19815.7|19725.7|19836.9|19746.9|19789.3|19699.3|870
1657709100000|2022-07-13 10:45:00|19815.4|19725.4|19798.4|19708.4|19823.7|19733.7|19795.1|19705.1|763
1657709400000|2022-07-13 10:50:00|19798.5|19708.5|19804.4|19714.4|19816.1|19726.1|19784.7|19694.7|735
1657709700000|2022-07-13 10:55:00|19804.6|19714.6|19815.7|19725.7|19819.7|19729.7|19797.8|19707.8|664
1657710000000|2022-07-13 11:00:00|19815|19725|19801.2|19711.2|19820.6|19730.6|19799.8|19709.8|529
1657710300000|2022-07-13 11:05:00|19799.9|19709.9|19832.8|19742.8|19862.7|19772.7|19791.5|19701.5|734
1657710600000|2022-07-13 11:10:00|19832.3|19742.3|19831|19741|19862.3|19772.3|19830|19740|615
1657710900000|2022-07-13 11:15:00|19830.8|19740.8|19816.8|19726.8|19838.5|19748.5|19813.2|19723.2|622
1657711200000|2022-07-13 11:20:00|19816.6|19726.6|19800.4|19710.4|19848.9|19758.9|19791.9|19701.9|690
1657711500000|2022-07-13 11:25:00|19792|19702|19831.7|19741.7|19843.3|19753.3|19791.9|19701.9|809
1657711800000|2022-07-13 11:30:00|19838.7|19748.7|19840|19750|19851|19761|19823.1|19733.1|762
1657712100000|2022-07-13 11:35:00|19840.1|19750.1|19880.4|19790.4|19888.6|19798.6|19838.2|19748.2|748
1657712400000|2022-07-13 11:40:00|19881.2|19791.2|19856|19766|19884.6|19794.6|19850.4|19760.4|655
1657712700000|2022-07-13 11:45:00|19856.1|19766.1|19874.7|19784.7|19904.3|19814.3|19846.2|19756.2|793
1657713000000|2022-07-13 11:50:00|19873.4|19783.4|19840.2|19750.2|19879.3|19789.3|19830.3|19740.3|610
1657713300000|2022-07-13 11:55:00|19840.4|19750.4|19874.3|19784.3|19879.6|19789.6|19835.4|19745.4|855
1657713600000|2022-07-13 12:00:00|19873.5|19783.5|19893.2|19803.2|19902.3|19812.3|19853.8|19763.8|817
1657713900000|2022-07-13 12:05:00|19894.6|19804.6|19878.1|19788.1|19896.1|19806.1|19863.4|19773.4|804
1657714200000|2022-07-13 12:10:00|19877.6|19787.6|19779.4|19689.4|19879.3|19789.3|19764.5|19674.5|899
1657714500000|2022-07-13 12:15:00|19778.9|19688.9|19773.5|19683.5|19784.6|19694.6|19720.9|19630.9|980
1657714800000|2022-07-13 12:20:00|19774.3|19684.3|19903.4|19813.4|19921.5|19831.5|19771.9|19681.9|973
1657715100000|2022-07-13 12:25:00|19903.3|19813.3|20074.4|19984.4|20130.9|20040.9|19872.4|19782.4|1112
1657715400000|2022-07-13 12:30:00|20076.6|19986.6|19453.8|19363.8|20081.8|19991.8|19379.7|19289.7|1183
1657715700000|2022-07-13 12:35:00|19450.5|19360.5|19112.8|19022.8|19462.9|19372.9|19106.3|19016.3|1173
1657716000000|2022-07-13 12:40:00|19111.4|19021.4|19180|19090|19186.3|19096.3|18962.6|18872.6|1171
1657716300000|2022-07-13 12:45:00|19180.9|19090.9|19275.3|19185.3|19275.3|19185.3|19106.8|19016.8|1153
1657716600000|2022-07-13 12:50:00|19276.6|19186.6|19155.9|19065.9|19276.9|19186.9|19142.4|19052.4|1131
1657716900000|2022-07-13 12:55:00|19156.2|19066.2|19202.2|19112.2|19211.8|19121.8|19086.7|18996.7|1129
1657717200000|2022-07-13 13:00:00|19202.1|19112.1|19243.7|19153.7|19263.5|19173.5|19160.8|19070.8|1121
1657717500000|2022-07-13 13:05:00|19243.8|19153.8|19227.3|19137.3|19260.9|19170.9|19193.7|19103.7|1084
1657717800000|2022-07-13 13:10:00|19228.4|19138.4|19212.3|19122.3|19254|19164|19208.8|19118.8|1070
1657718100000|2022-07-13 13:15:00|19212.1|19122.1|19130.7|19040.7|19234.9|19144.9|19127.3|19037.3|1074
1657718400000|2022-07-13 13:20:00|19130.8|19040.8|19127.1|19037.1|19148|19058|19095.2|19005.2|1084
1657718700000|2022-07-13 13:25:00|19130.7|19040.7|19070.3|18980.3|19147.3|19057.3|19029.4|18939.4|1046
1657719000000|2022-07-13 13:30:00|19071.6|18981.6|19104.3|19014.3|19116.8|19026.8|18973.8|18883.8|827
1657719300000|2022-07-13 13:35:00|19105|19015|19299.9|19209.9|19314.2|19224.2|19063.2|18973.2|830
1657719600000|2022-07-13 13:40:00|19297.3|19207.3|19242.6|19152.6|19367.6|19277.6|19236.2|19146.2|830
1657719900000|2022-07-13 13:45:00|19242.8|19152.8|19345.8|19255.8|19360.4|19270.4|19194.6|19104.6|988
1657720200000|2022-07-13 13:50:00|19346.8|19256.8|19328.7|19238.7|19365|19275|19313.2|19223.2|1109
1657720500000|2022-07-13 13:55:00|19328.2|19238.2|19323.3|19233.3|19351.2|19261.2|19280.3|19190.3|1074
1657720800000|2022-07-13 14:00:00|19324.6|19234.6|19360.1|19270.1|19366.8|19276.8|19276.2|19186.2|1080
1657721100000|2022-07-13 14:05:00|19360.2|19270.2|19311.4|19221.4|19420.4|19330.4|19296.7|19206.7|1055
1657721400000|2022-07-13 14:10:00|19311.6|19221.6|19339.9|19249.9|19347.6|19257.6|19300.9|19210.9|1058
1657721700000|2022-07-13 14:15:00|19340.4|19250.4|19280.9|19190.9|19354.4|19264.4|19280.6|19190.6|1046
1657722000000|2022-07-13 14:20:00|19280.7|19190.7|19251.4|19161.4|19290.1|19200.1|19235.5|19145.5|1044
1657722300000|2022-07-13 14:25:00|19248.7|19158.7|19280.8|19190.8|19312.1|19222.1|19237|19147|1050
1657722600000|2022-07-13 14:30:00|19282.3|19192.3|19419.6|19329.6|19424.9|19334.9|19264.8|19174.8|1102
1657722900000|2022-07-13 14:35:00|19420.8|19330.8|19432.4|19342.4|19499.2|19409.2|19408.9|19318.9|1100
1657723200000|2022-07-13 14:40:00|19432.7|19342.7|19582|19492|19589.5|19499.5|19431|19341|1091
1657723500000|2022-07-13 14:45:00|19578.5|19488.5|19640.9|19550.9|19696.2|19606.2|19532.7|19442.7|1141
1657723800000|2022-07-13 14:50:00|19637.7|19547.7|19614.2|19524.2|19708.9|19618.9|19591|19501|1116
1657724100000|2022-07-13 14:55:00|19613.5|19523.5|19607.6|19517.6|19645.9|19555.9|19603.8|19513.8|1081
1657724400000|2022-07-13 15:00:00|19607.8|19517.8|19622.3|19532.3|19653.2|19563.2|19580.2|19490.2|1051
1657724700000|2022-07-13 15:05:00|19621.9|19531.9|19649.3|19559.3|19723.1|19633.1|19621.9|19531.9|1100
1657725000000|2022-07-13 15:10:00|19648.3|19558.3|19675|19585|19678.8|19588.8|19638.7|19548.7|1042
1657725300000|2022-07-13 15:15:00|19675.7|19585.7|19619.6|19529.6|19680.9|19590.9|19608.8|19518.8|1022
1657725600000|2022-07-13 15:20:00|19620.1|19530.1|19578.8|19488.8|19633.7|19543.7|19578.8|19488.8|1017
1657725900000|2022-07-13 15:25:00|19574.1|19484.1|19526.1|19436.1|19581.6|19491.6|19517.9|19427.9|1004
1657726200000|2022-07-13 15:30:00|19526.5|19436.5|19488.4|19398.4|19559|19469|19465|19375|1062
1657726500000|2022-07-13 15:35:00|19487.9|19397.9|19493.6|19403.6|19513.3|19423.3|19442|19352|1004
1657726800000|2022-07-13 15:40:00|19493.5|19403.5|19445.9|19355.9|19528.5|19438.5|19445.5|19355.5|980
1657727100000|2022-07-13 15:45:00|19445.4|19355.4|19499.8|19409.8|19499.8|19409.8|19425.8|19335.8|1018
1657727400000|2022-07-13 15:50:00|19499.7|19409.7|19504.9|19414.9|19536.5|19446.5|19487.4|19397.4|984
1657727700000|2022-07-13 15:55:00|19504.1|19414.1|19482.2|19392.2|19509.6|19419.6|19474.9|19384.9|934
1657728000000|2022-07-13 16:00:00|19482.8|19392.8|19486.6|19396.6|19507.5|19417.5|19466.4|19376.4|1012
1657728300000|2022-07-13 16:05:00|19486.8|19396.8|19484|19394|19496.5|19406.5|19458.8|19368.8|915
1657728600000|2022-07-13 16:10:00|19483.9|19393.9|19398.7|19308.7|19484.8|19394.8|19395.1|19305.1|1026
1657728900000|2022-07-13 16:15:00|19398.3|19308.3|19281.7|19191.7|19399.9|19309.9|19272|19182|1052
1657729200000|2022-07-13 16:20:00|19281.1|19191.1|19366.6|19276.6|19380.4|19290.4|19261.2|19171.2|1074
1657729500000|2022-07-13 16:25:00|19365.6|19275.6|19400.7|19310.7|19404.7|19314.7|19356|19266|977
1657729800000|2022-07-13 16:30:00|19400.8|19310.8|19439.1|19349.1|19463|19373|19392.3|19302.3|978
1657730100000|2022-07-13 16:35:00|19438.2|19348.2|19470.3|19380.3|19473.2|19383.2|19414.3|19324.3|997
1657730400000|2022-07-13 16:40:00|19470.8|19380.8|19501.8|19411.8|19502|19412|19420.3|19330.3|946
1657730700000|2022-07-13 16:45:00|19502.2|19412.2|19489|19399|19513.5|19423.5|19466.5|19376.5|930
1657731000000|2022-07-13 16:50:00|19488.2|19398.2|19623.8|19533.8|19624.7|19534.7|19477.7|19387.7|1003
1657731300000|2022-07-13 16:55:00|19624.3|19534.3|19665|19575|19666.5|19576.5|19623.2|19533.2|980
1657731600000|2022-07-13 17:00:00|19664.5|19574.5|19928.7|19838.7|20035.8|19945.8|19659.4|19569.4|1074
1657731900000|2022-07-13 17:05:00|19929.1|19839.1|19818.7|19728.7|19952.6|19862.6|19814.3|19724.3|1132
1657732200000|2022-07-13 17:10:00|19822|19732|19917.8|19827.8|19941.8|19851.8|19806.4|19716.4|1120
1657732500000|2022-07-13 17:15:00|19917.1|19827.1|19812|19722|19917.8|19827.8|19794.5|19704.5|1087
1657732800000|2022-07-13 17:20:00|19812.6|19722.6|19859.5|19769.5|19866.2|19776.2|19790.3|19700.3|1044
1657733100000|2022-07-13 17:25:00|19860.9|19770.9|19874.7|19784.7|19880.3|19790.3|19808.6|19718.6|1090
1657733400000|2022-07-13 17:30:00|19871.5|19781.5|19805.4|19715.4|19876.8|19786.8|19792.6|19702.6|1035
1657733700000|2022-07-13 17:35:00|19804.2|19714.2|19822.5|19732.5|19831.4|19741.4|19788.4|19698.4|997
1657734000000|2022-07-13 17:40:00|19822.6|19732.6|19971.7|19881.7|19983.2|19893.2|19821.6|19731.6|1040
1657734300000|2022-07-13 17:45:00|19971.8|19881.8|19941|19851|19981.9|19891.9|19865.1|19775.1|1075
1657734600000|2022-07-13 17:50:00|19940.8|19850.8|19906.6|19816.6|19945.4|19855.4|19904.8|19814.8|1003
1657734900000|2022-07-13 17:55:00|19903.9|19813.9|19913.6|19823.6|19933.2|19843.2|19874.1|19784.1|958
1657735200000|2022-07-13 18:00:00|19912.8|19822.8|19757.4|19667.4|19922.3|19832.3|19739.1|19649.1|1130
1657735500000|2022-07-13 18:05:00|19758.5|19668.5|19770|19680|19799.5|19709.5|19746|19656|1078
1657735800000|2022-07-13 18:10:00|19770.6|19680.6|19785.1|19695.1|19803|19713|19755.9|19665.9|970
1657736100000|2022-07-13 18:15:00|19785|19695|19751.8|19661.8|19785.3|19695.3|19730.2|19640.2|978
1657736400000|2022-07-13 18:20:00|19751.6|19661.6|19790.4|19700.4|19796.6|19706.6|19714.1|19624.1|972
1657736700000|2022-07-13 18:25:00|19788.9|19698.9|19810.5|19720.5|19815.7|19725.7|19775.8|19685.8|983
1657737000000|2022-07-13 18:30:00|19809.9|19719.9|19818.1|19728.1|19864.1|19774.1|19781.1|19691.1|1021
1657737300000|2022-07-13 18:35:00|19818.3|19728.3|19845.2|19755.2|19847|19757|19808.1|19718.1|873
1657737600000|2022-07-13 18:40:00|19844.1|19754.1|19845.6|19755.6|19868.5|19778.5|19827.9|19737.9|924
1657737900000|2022-07-13 18:45:00|19843.3|19753.3|19817|19727|19862.1|19772.1|19799.8|19709.8|919
1657738200000|2022-07-13 18:50:00|19817.3|19727.3|19875.2|19785.2|19890.6|19800.6|19816.4|19726.4|946
1657738500000|2022-07-13 18:55:00|19875|19785|19876.9|19786.9|19903.4|19813.4|19833.9|19743.9|1018
1657738800000|2022-07-13 19:00:00|19876.7|19786.7|19882.2|19792.2|19893|19803|19842.4|19752.4|1027
1657739100000|2022-07-13 19:05:00|19882.7|19792.7|19802.1|19712.1|19884.5|19794.5|19782.9|19692.9|1049
1657739400000|2022-07-13 19:10:00|19799.8|19709.8|19838.2|19748.2|19843.7|19753.7|19787.5|19697.5|937
1657739700000|2022-07-13 19:15:00|19838.1|19748.1|19819.5|19729.5|19840.1|19750.1|19800.9|19710.9|981
1657740000000|2022-07-13 19:20:00|19819.6|19729.6|19796.3|19706.3|19825.9|19735.9|19791.7|19701.7|926
1657740300000|2022-07-13 19:25:00|19795.9|19705.9|19780.2|19690.2|19796.9|19706.9|19766.6|19676.6|943
1657740600000|2022-07-13 19:30:00|19780|19690|19707|19617|19786.3|19696.3|19701.7|19611.7|962
1657740900000|2022-07-13 19:35:00|19707.8|19617.8|19732.2|19642.2|19765.6|19675.6|19702.3|19612.3|954
1657741200000|2022-07-13 19:40:00|19731.9|19641.9|19674.7|19584.7|19745|19655|19674.3|19584.3|952
1657741500000|2022-07-13 19:45:00|19675.9|19585.9|19704.9|19614.9|19723|19633|19675.6|19585.6|924
1657741800000|2022-07-13 19:50:00|19704.7|19614.7|19686.4|19596.4|19707.8|19617.8|19669.6|19579.6|1043
1657742100000|2022-07-13 19:55:00|19686.5|19596.5|19685.5|19595.5|19703.9|19613.9|19674.7|19584.7|953
1657742400000|2022-07-13 20:00:00|19686.4|19596.4|19726.3|19636.3|19773.8|19683.8|19680.9|19590.9|965
1657742700000|2022-07-13 20:05:00|19725.7|19635.7|19726|19636|19726|19636|19692.6|19602.6|865
1657743000000|2022-07-13 20:10:00|19725.8|19635.8|19734.9|19644.9|19745|19655|19714.9|19624.9|871
1657743300000|2022-07-13 20:15:00|19735.3|19645.3|19713.7|19623.7|19741.6|19651.6|19705.2|19615.2|807
1657743600000|2022-07-13 20:20:00|19713.6|19623.6|19690.8|19600.8|19721.4|19631.4|19676.3|19586.3|821
1657743900000|2022-07-13 20:25:00|19690.3|19600.3|19650.3|19560.3|19697.1|19607.1|19625.9|19535.9|904
1657744200000|2022-07-13 20:30:00|19650.1|19560.1|19673.7|19583.7|19687|19597|19645.3|19555.3|812
1657744500000|2022-07-13 20:35:00|19673|19583|19692.4|19602.4|19711.2|19621.2|19672.6|19582.6|807
1657744800000|2022-07-13 20:40:00|19692.3|19602.3|19703.3|19613.3|19706.9|19616.9|19680.7|19590.7|857
1657745100000|2022-07-13 20:45:00|19702.8|19612.8|19709.5|19619.5|19710.8|19620.8|19689.8|19599.8|832
1657745400000|2022-07-13 20:50:00|19708.4|19618.4|19685.4|19595.4|19721.9|19631.9|19685.3|19595.3|763
1657745700000|2022-07-13 20:55:00|19686.7|19596.7|19708.1|19618.1|19715.3|19625.3|19679.2|19589.2|820
1657746000000|2022-07-13 21:00:00|19705.7|19615.7|19708.4|19618.4|19709.7|19619.7|19686.2|19596.2|786
1657746300000|2022-07-13 21:05:00|19708.2|19618.2|19774.7|19684.7|19778.9|19688.9|19708.2|19618.2|811
1657746600000|2022-07-13 21:10:00|19777.3|19687.3|19760.6|19670.6|19838.1|19748.1|19758.4|19668.4|819
1657746900000|2022-07-13 21:15:00|19761.8|19671.8|19789|19699|19803.5|19713.5|19747.7|19657.7|811
1657747200000|2022-07-13 21:20:00|19789.4|19699.4|19780.9|19690.9|19812.8|19722.8|19772.8|19682.8|788
1657747500000|2022-07-13 21:25:00|19781.2|19691.2|19832.8|19742.8|19834.5|19744.5|19780.3|19690.3|701
1657747800000|2022-07-13 21:30:00|19833.1|19743.1|19838|19748|19852.1|19762.1|19803.5|19713.5|774
1657748100000|2022-07-13 21:35:00|19838.1|19748.1|19835.7|19745.7|19858.6|19768.6|19831.5|19741.5|710
1657748400000|2022-07-13 21:40:00|19835.6|19745.6|19934|19844|19964.4|19874.4|19824.7|19734.7|806
1657748700000|2022-07-13 21:45:00|19934.1|19844.1|19923|19833|19934.1|19844.1|19882.5|19792.5|855
1657749000000|2022-07-13 21:50:00|19924|19834|19981.6|19891.6|19989|19899|19918.2|19828.2|906
1657749300000|2022-07-13 21:55:00|19981.7|19891.7|19959.7|19869.7|19988|19898|19931.5|19841.5|874
1657749600000|2022-07-13 22:00:00|19958.9|19868.9|20000.2|19910.2|20048.3|19958.3|19943.5|19853.5|1059
1657749900000|2022-07-13 22:05:00|20001.9|19911.9|19894|19804|20013.8|19923.8|19889.5|19799.5|1014
1657750200000|2022-07-13 22:10:00|19892.7|19802.7|19939.1|19849.1|19947.3|19857.3|19891.6|19801.6|974
1657750500000|2022-07-13 22:15:00|19939.2|19849.2|19933.2|19843.2|19945.9|19855.9|19917.2|19827.2|890
1657750800000|2022-07-13 22:20:00|19933.6|19843.6|19965.4|19875.4|19987.3|19897.3|19926.5|19836.5|947
1657751100000|2022-07-13 22:25:00|19968.2|19878.2|19929.8|19839.8|19994.2|19904.2|19929.7|19839.7|931
1657751400000|2022-07-13 22:30:00|19929.5|19839.5|19962.4|19872.4|19970.9|19880.9|19924.4|19834.4|868
1657751700000|2022-07-13 22:35:00|19961.1|19871.1|19895|19805|19964.6|19874.6|19893.3|19803.3|861
1657752000000|2022-07-13 22:40:00|19895.3|19805.3|19874.8|19784.8|19895.3|19805.3|19869.7|19779.7|875
1657752300000|2022-07-13 22:45:00|19874.5|19784.5|19898.9|19808.9|19910.7|19820.7|19871.8|19781.8|896
1657752600000|2022-07-13 22:50:00|19896.9|19806.9|19889|19799|19908.6|19818.6|19867.3|19777.3|889
1657752900000|2022-07-13 22:55:00|19888.8|19798.8|19880.1|19790.1|19898.2|19808.2|19873.5|19783.5|760
1657753200000|2022-07-13 23:00:00|19882.1|19792.1|19926.1|19836.1|19942.3|19852.3|19876.6|19786.6|850
1657753500000|2022-07-13 23:05:00|19925.4|19835.4|19954.9|19864.9|19968.9|19878.9|19924.4|19834.4|806
1657753800000|2022-07-13 23:10:00|19955.5|19865.5|20000.5|19910.5|20006|19916|19935.8|19845.8|908
1657754100000|2022-07-13 23:15:00|20000.8|19910.8|20230.2|20140.2|20372|20282|19999.8|19909.8|1145
1657754400000|2022-07-13 23:20:00|20230.1|20140.1|20202.6|20112.6|20302.8|20212.8|20201.4|20111.4|1100
1657754700000|2022-07-13 23:25:00|20199.6|20109.6|20115.3|20025.3|20214.7|20124.7|20095.7|20005.7|1107
1657755000000|2022-07-13 23:30:00|20115.5|20025.5|20172.4|20082.4|20208.4|20118.4|20114.4|20024.4|1074
1657755300000|2022-07-13 23:35:00|20171.4|20081.4|20177.1|20087.1|20209|20119|20165.6|20075.6|1055
1657755600000|2022-07-13 23:40:00|20177.9|20087.9|20220.6|20130.6|20235.8|20145.8|20172.5|20082.5|994
1657755900000|2022-07-13 23:45:00|20221.1|20131.1|20216|20126|20235.5|20145.5|20178.4|20088.4|941
1657756200000|2022-07-13 23:50:00|20216.4|20126.4|20221.1|20131.1|20291.4|20201.4|20211.7|20121.7|926
1657756500000|2022-07-13 23:55:00|20222.8|20132.8|20273|20183|20324.7|20234.7|20217.1|20127.1|1002
1657756800000|2022-07-14 00:00:00|20273.7|20183.7|20404.2|20314.2|20437.3|20347.3|20245|20155|1096
1657757100000|2022-07-14 00:05:00|20404.3|20314.3|20304.2|20214.2|20411.4|20321.4|20303.7|20213.7|1031
1657757400000|2022-07-14 00:10:00|20304.1|20214.1|20332.6|20242.6|20340.2|20250.2|20297.6|20207.6|920
1657757700000|2022-07-14 00:15:00|20332.7|20242.7|20265.5|20175.5|20372.2|20282.2|20262.3|20172.3|994
1657758000000|2022-07-14 00:20:00|20265.6|20175.6|20229.6|20139.6|20290.1|20200.1|20222.7|20132.7|922
1657758300000|2022-07-14 00:25:00|20229.4|20139.4|20209.2|20119.2|20257.6|20167.6|20203.1|20113.1|964
1657758600000|2022-07-14 00:30:00|20209.3|20119.3|20244.7|20154.7|20291|20201|20209.2|20119.2|980
1657758900000|2022-07-14 00:35:00|20245.4|20155.4|20263.9|20173.9|20278.6|20188.6|20239.3|20149.3|937
1657759200000|2022-07-14 00:40:00|20265.1|20175.1|20293.7|20203.7|20319.7|20229.7|20258.5|20168.5|931
1657759500000|2022-07-14 00:45:00|20293.6|20203.6|20321.6|20231.6|20358.9|20268.9|20292|20202|963
1657759800000|2022-07-14 00:50:00|20322|20232|20401.1|20311.1|20414.6|20324.6|20315.5|20225.5|958
1657760100000|2022-07-14 00:55:00|20400.5|20310.5|20344.2|20254.2|20400.9|20310.9|20341.5|20251.5|911
1657760400000|2022-07-14 01:00:00|20343.8|20253.8|20313.2|20223.2|20356.5|20266.5|20299.7|20209.7|890
1657760700000|2022-07-14 01:05:00|20313.7|20223.7|20326.8|20236.8|20336.2|20246.2|20283.2|20193.2|883
1657761000000|2022-07-14 01:10:00|20328.8|20238.8|20371.5|20281.5|20376.9|20286.9|20320.8|20230.8|910
1657761300000|2022-07-14 01:15:00|20371.6|20281.6|20364.3|20274.3|20449.1|20359.1|20344.7|20254.7|1036
1657761600000|2022-07-14 01:20:00|20364.6|20274.6|20324.4|20234.4|20376.3|20286.3|20323.3|20233.3|926
1657761900000|2022-07-14 01:25:00|20324.6|20234.6|20315|20225|20326.9|20236.9|20308.4|20218.4|825
1657762200000|2022-07-14 01:30:00|20315.1|20225.1|20300.3|20210.3|20320.7|20230.7|20275|20185|893
1657762500000|2022-07-14 01:35:00|20300.4|20210.4|20293.5|20203.5|20304.5|20214.5|20277.3|20187.3|858
1657762800000|2022-07-14 01:40:00|20293.6|20203.6|20289.4|20199.4|20306.5|20216.5|20272.2|20182.2|845
1657763100000|2022-07-14 01:45:00|20289.3|20199.3|20273.8|20183.8|20306.6|20216.6|20272.6|20182.6|850
1657763400000|2022-07-14 01:50:00|20273.9|20183.9|20285.5|20195.5|20290.6|20200.6|20268.8|20178.8|743
1657763700000|2022-07-14 01:55:00|20284.6|20194.6|20308.8|20218.8|20325.5|20235.5|20265.1|20175.1|904
1657764000000|2022-07-14 02:00:00|20309.3|20219.3|20306.5|20216.5|20323.6|20233.6|20283.9|20193.9|833
1657764300000|2022-07-14 02:05:00|20305.7|20215.7|20266.4|20176.4|20308.5|20218.5|20263.9|20173.9|896
1657764600000|2022-07-14 02:10:00|20266|20176|20254.7|20164.7|20274.4|20184.4|20253.8|20163.8|886
1657764900000|2022-07-14 02:15:00|20255.5|20165.5|20282.6|20192.6|20290.9|20200.9|20255.3|20165.3|902
1657765200000|2022-07-14 02:20:00|20282.8|20192.8|20276.5|20186.5|20286.6|20196.6|20256.8|20166.8|882
1657765500000|2022-07-14 02:25:00|20276.4|20186.4|20280.3|20190.3|20287.7|20197.7|20274.2|20184.2|759
1657765800000|2022-07-14 02:30:00|20278.8|20188.8|20295.3|20205.3|20309.1|20219.1|20274.1|20184.1|803
1657766100000|2022-07-14 02:35:00|20294.9|20204.9|20332.9|20242.9|20336.9|20246.9|20294.9|20204.9|839
1657766400000|2022-07-14 02:40:00|20332.1|20242.1|20276.3|20186.3|20334.5|20244.5|20274.6|20184.6|896
1657766700000|2022-07-14 02:45:00|20276|20186|20260.1|20170.1|20294.6|20204.6|20249.9|20159.9|929
1657767000000|2022-07-14 02:50:00|20258.4|20168.4|20239.3|20149.3|20262.7|20172.7|20219.3|20129.3|981
1657767300000|2022-07-14 02:55:00|20239.4|20149.4|20290.8|20200.8|20291.2|20201.2|20239.2|20149.2|884
1657767600000|2022-07-14 03:00:00|20289.1|20199.1|20352.1|20262.1|20363.8|20273.8|20283.3|20193.3|915
1657767900000|2022-07-14 03:05:00|20352.8|20262.8|20354.7|20264.7|20373.6|20283.6|20325.1|20235.1|994
1657768200000|2022-07-14 03:10:00|20355|20265|20335.4|20245.4|20361.5|20271.5|20329.4|20239.4|851
1657768500000|2022-07-14 03:15:00|20335.6|20245.6|20367.3|20277.3|20383.8|20293.8|20329.3|20239.3|964
1657768800000|2022-07-14 03:20:00|20367.6|20277.6|20347.6|20257.6|20404|20314|20346.4|20256.4|939
1657769100000|2022-07-14 03:25:00|20347.3|20257.3|20325.6|20235.6|20347.3|20257.3|20305.7|20215.7|926
1657769400000|2022-07-14 03:30:00|20326|20236|20331.5|20241.5|20332.8|20242.8|20308.4|20218.4|867
1657769700000|2022-07-14 03:35:00|20332.8|20242.8|20280.9|20190.9|20338.1|20248.1|20279|20189|787
1657770000000|2022-07-14 03:40:00|20281|20191|20299.6|20209.6|20308.2|20218.2|20268.6|20178.6|912
1657770300000|2022-07-14 03:45:00|20300.2|20210.2|20258.6|20168.6|20303.7|20213.7|20256.4|20166.4|925
1657770600000|2022-07-14 03:50:00|20257.5|20167.5|20253.3|20163.3|20273|20183|20247.7|20157.7|874
1657770900000|2022-07-14 03:55:00|20258.2|20168.2|20256.1|20166.1|20266|20176|20246.3|20156.3|920
1657771200000|2022-07-14 04:00:00|20256|20166|20246.4|20156.4|20263.2|20173.2|20238.4|20148.4|865
1657771500000|2022-07-14 04:05:00|20247|20157|20261.7|20171.7|20268.6|20178.6|20244.1|20154.1|851
1657771800000|2022-07-14 04:10:00|20261.3|20171.3|20285.5|20195.5|20286.4|20196.4|20261|20171|810
1657772100000|2022-07-14 04:15:00|20284.9|20194.9|20191|20101|20304.5|20214.5|20182.4|20092.4|848
1657772400000|2022-07-14 04:20:00|20190.3|20100.3|20185.8|20095.8|20201.3|20111.3|20160.2|20070.2|940
1657772700000|2022-07-14 04:25:00|20186.1|20096.1|20182.4|20092.4|20192.3|20102.3|20163.1|20073.1|941
1657773000000|2022-07-14 04:30:00|20182.1|20092.1|20223.6|20133.6|20223.6|20133.6|20178.9|20088.9|917
1657773300000|2022-07-14 04:35:00|20223.2|20133.2|20160.2|20070.2|20226|20136|20160.2|20070.2|896
1657773600000|2022-07-14 04:40:00|20162.1|20072.1|20161.9|20071.9|20174.7|20084.7|20150.5|20060.5|778
1657773900000|2022-07-14 04:45:00|20163.1|20073.1|20168|20078|20183.1|20093.1|20157.4|20067.4|904
1657774200000|2022-07-14 04:50:00|20168.1|20078.1|20119.5|20029.5|20196.9|20106.9|20107|20017|925
1657774500000|2022-07-14 04:55:00|20122.6|20032.6|20117.1|20027.1|20126.6|20036.6|20102.6|20012.6|825
1657774800000|2022-07-14 05:00:00|20117|20027|20130.2|20040.2|20145.8|20055.8|20104.6|20014.6|924
1657775100000|2022-07-14 05:05:00|20130.1|20040.1|20158.5|20068.5|20169.3|20079.3|20128.9|20038.9|823
1657775400000|2022-07-14 05:10:00|20158.4|20068.4|20150.5|20060.5|20168.3|20078.3|20149|20059|750
1657775700000|2022-07-14 05:15:00|20150.7|20060.7|20181.5|20091.5|20207.2|20117.2|20150.6|20060.6|838
1657776000000|2022-07-14 05:20:00|20182.5|20092.5|20179|20089|20203.9|20113.9|20174.6|20084.6|807
1657776300000|2022-07-14 05:25:00|20179.9|20089.9|20204.4|20114.4|20205.1|20115.1|20177.1|20087.1|679
1657776600000|2022-07-14 05:30:00|20205.8|20115.8|20213.8|20123.8|20232.2|20142.2|20202.4|20112.4|774
1657776900000|2022-07-14 05:35:00|20214.2|20124.2|20220.5|20130.5|20244.4|20154.4|20213.3|20123.3|780
1657777200000|2022-07-14 05:40:00|20220.1|20130.1|20191.4|20101.4|20220.5|20130.5|20189.6|20099.6|747
1657777500000|2022-07-14 05:45:00|20191.3|20101.3|20142.4|20052.4|20192.5|20102.5|20115.4|20025.4|768
1657777800000|2022-07-14 05:50:00|20142.2|20052.2|20114.8|20024.8|20146.1|20056.1|20090|20000|957
1657778100000|2022-07-14 05:55:00|20114.5|20024.5|20145.6|20055.6|20145.6|20055.6|20107.4|20017.4|826
1657778400000|2022-07-14 06:00:00|20145.4|20055.4|20124.7|20034.7|20145.5|20055.5|20118.6|20028.6|743
1657778700000|2022-07-14 06:05:00|20124.4|20034.4|20152.7|20062.7|20171.8|20081.8|20116.4|20026.4|826
1657779000000|2022-07-14 06:10:00|20152.4|20062.4|20132.4|20042.4|20155.1|20065.1|20128.8|20038.8|747
1657779300000|2022-07-14 06:15:00|20132.6|20042.6|20154.8|20064.8|20156.4|20066.4|20118.4|20028.4|708
1657779600000|2022-07-14 06:20:00|20154.9|20064.9|20124.3|20034.3|20158.5|20068.5|20124.3|20034.3|781
1657779900000|2022-07-14 06:25:00|20124.2|20034.2|20046|19956|20124.7|20034.7|20045.7|19955.7|877
1657780200000|2022-07-14 06:30:00|20042.2|19952.2|19969.9|19879.9|20075|19985|19940.6|19850.6|1057
1657780500000|2022-07-14 06:35:00|19972.1|19882.1|20018.2|19928.2|20036|19946|19969.6|19879.6|964
1657780800000|2022-07-14 06:40:00|20017.7|19927.7|20032.4|19942.4|20033.5|19943.5|20001.2|19911.2|861
1657781100000|2022-07-14 06:45:00|20030.6|19940.6|20084.1|19994.1|20098.1|20008.1|20030.5|19940.5|967
1657781400000|2022-07-14 06:50:00|20084.2|19994.2|20048.7|19958.7|20087.2|19997.2|20047.8|19957.8|870
1657781700000|2022-07-14 06:55:00|20049.4|19959.4|20058.8|19968.8|20077.9|19987.9|20046|19956|832
1657782000000|2022-07-14 07:00:00|20058.7|19968.7|20054.3|19964.3|20080.3|19990.3|20054.3|19964.3|861
1657782300000|2022-07-14 07:05:00|20053.6|19963.6|19975.2|19885.2|20054.5|19964.5|19972.5|19882.5|977
1657782600000|2022-07-14 07:10:00|19975.1|19885.1|20007.6|19917.6|20022.2|19932.2|19963.3|19873.3|963
1657782900000|2022-07-14 07:15:00|20007.8|19917.8|20027.7|19937.7|20030.8|19940.8|20004.5|19914.5|909
1657783200000|2022-07-14 07:20:00|20027.2|19937.2|20015.3|19925.3|20055.9|19965.9|20012.2|19922.2|833
1657783500000|2022-07-14 07:25:00|20015.5|19925.5|20020|19930|20041.3|19951.3|20000.3|19910.3|933
1657783800000|2022-07-14 07:30:00|20020.7|19930.7|20011.5|19921.5|20054.2|19964.2|20002|19912|878
1657784100000|2022-07-14 07:35:00|20011.8|19921.8|20017|19927|20048.4|19958.4|20011.5|19921.5|842
1657784400000|2022-07-14 07:40:00|20017.9|19927.9|20010|19920|20045.6|19955.6|19971.5|19881.5|920
1657784700000|2022-07-14 07:45:00|20010.1|19920.1|20001|19911|20021.2|19931.2|19986|19896|794
1657785000000|2022-07-14 07:50:00|20000.4|19910.4|20027.7|19937.7|20030.2|19940.2|19988.8|19898.8|920
1657785300000|2022-07-14 07:55:00|20028.7|19938.7|20027.7|19937.7|20042.4|19952.4|20011.3|19921.3|813
1657785600000|2022-07-14 08:00:00|20027.6|19937.6|20077.5|19987.5|20087|19997|20008.2|19918.2|955
1657785900000|2022-07-14 08:05:00|20077.1|19987.1|20016.5|19926.5|20081.4|19991.4|19987.6|19897.6|966
1657786200000|2022-07-14 08:10:00|20016.3|19926.3|20040|19950|20044.5|19954.5|20007.8|19917.8|910
1657786500000|2022-07-14 08:15:00|20040.8|19950.8|20026.6|19936.6|20059.5|19969.5|20015.8|19925.8|962
1657786800000|2022-07-14 08:20:00|20026.7|19936.7|20002.5|19912.5|20041.2|19951.2|20000|19910|871
1657787100000|2022-07-14 08:25:00|20004|19914|20006.3|19916.3|20027.6|19937.6|19999.9|19909.9|879
1657787400000|2022-07-14 08:30:00|20006.1|19916.1|19999.6|19909.6|20019.3|19929.3|19996.4|19906.4|877
1657787700000|2022-07-14 08:35:00|19999.5|19909.5|19923.3|19833.3|20002.8|19912.8|19913.9|19823.9|999
1657788000000|2022-07-14 08:40:00|19924.1|19834.1|19880.2|19790.2|19944.4|19854.4|19876.4|19786.4|1015
1657788300000|2022-07-14 08:45:00|19880.3|19790.3|19895.3|19805.3|19910.3|19820.3|19872.3|19782.3|967
1657788600000|2022-07-14 08:50:00|19894.6|19804.6|19796.8|19706.8|19895|19805|19794.9|19704.9|1031
1657788900000|2022-07-14 08:55:00|19796.1|19706.1|19798.2|19708.2|19804.8|19714.8|19776.4|19686.4|1005
1657789200000|2022-07-14 09:00:00|19799.7|19709.7|19813|19723|19822.1|19732.1|19783.7|19693.7|926
1657789500000|2022-07-14 09:05:00|19813.5|19723.5|19781.7|19691.7|19819|19729|19759.9|19669.9|865
1657789800000|2022-07-14 09:10:00|19781.9|19691.9|19801.1|19711.1|19806.5|19716.5|19779.1|19689.1|899
1657790100000|2022-07-14 09:15:00|19801.2|19711.2|19832|19742|19844.8|19754.8|19797.1|19707.1|906
1657790400000|2022-07-14 09:20:00|19831.8|19741.8|19800.4|19710.4|19832.1|19742.1|19791.8|19701.8|861
1657790700000|2022-07-14 09:25:00|19801|19711|19783.6|19693.6|19812.7|19722.7|19783.3|19693.3|813
1657791000000|2022-07-14 09:30:00|19783.5|19693.5|19779|19689|19793.7|19703.7|19775.1|19685.1|860
1657791300000|2022-07-14 09:35:00|19778.1|19688.1|19783.8|19693.8|19786.7|19696.7|19726.4|19636.4|843
1657791600000|2022-07-14 09:40:00|19783.6|19693.6|19823.6|19733.6|19823.8|19733.8|19735.1|19645.1|936
1657791900000|2022-07-14 09:45:00|19823.4|19733.4|19819.9|19729.9|19838.8|19748.8|19800.9|19710.9|956
1657792200000|2022-07-14 09:50:00|19820.2|19730.2|19832.8|19742.8|19855.5|19765.5|19812.8|19722.8|971
1657792500000|2022-07-14 09:55:00|19832.6|19742.6|19859.9|19769.9|19871.3|19781.3|19820|19730|973
1657792800000|2022-07-14 10:00:00|19859.3|19769.3|19841.6|19751.6|19860.8|19770.8|19821.6|19731.6|859
1657793100000|2022-07-14 10:05:00|19841.8|19751.8|19865.4|19775.4|19873.8|19783.8|19841.8|19751.8|873
1657793400000|2022-07-14 10:10:00|19865.3|19775.3|19833.5|19743.5|19868.2|19778.2|19822.8|19732.8|782
1657793700000|2022-07-14 10:15:00|19834.1|19744.1|19853.7|19763.7|19859.5|19769.5|19795.4|19705.4|887
1657794000000|2022-07-14 10:20:00|19852.3|19762.3|19811.6|19721.6|19857.1|19767.1|19799.6|19709.6|842
1657794300000|2022-07-14 10:25:00|19811.1|19721.1|19828.7|19738.7|19832.2|19742.2|19809.9|19719.9|794
1657794600000|2022-07-14 10:30:00|19828.9|19738.9|19827.2|19737.2|19833.2|19743.2|19811.8|19721.8|768
1657794900000|2022-07-14 10:35:00|19827.1|19737.1|19860.9|19770.9|19866.7|19776.7|19825.2|19735.2|916
1657795200000|2022-07-14 10:40:00|19860.5|19770.5|19858.5|19768.5|19879.1|19789.1|19845.8|19755.8|859
1657795500000|2022-07-14 10:45:00|19858.6|19768.6|19807.6|19717.6|19878.5|19788.5|19799.2|19709.2|921
1657795800000|2022-07-14 10:50:00|19806.7|19716.7|19806.5|19716.5|19827.3|19737.3|19771.2|19681.2|909
1657796100000|2022-07-14 10:55:00|19809.6|19719.6|19819.8|19729.8|19837.6|19747.6|19795|19705|887
1657796400000|2022-07-14 11:00:00|19819.3|19729.3|19799.5|19709.5|19836.5|19746.5|19799.3|19709.3|836
1657796700000|2022-07-14 11:05:00|19799.6|19709.6|19788.7|19698.7|19809.9|19719.9|19779.8|19689.8|819
1657797000000|2022-07-14 11:10:00|19788.6|19698.6|19763.6|19673.6|19789.4|19699.4|19746.7|19656.7|946
1657797300000|2022-07-14 11:15:00|19764.2|19674.2|19786.6|19696.6|19808.3|19718.3|19730.9|19640.9|984
1657797600000|2022-07-14 11:20:00|19786.3|19696.3|19727.6|19637.6|19821.3|19731.3|19723.5|19633.5|984
1657797900000|2022-07-14 11:25:00|19727.3|19637.3|19740.2|19650.2|19748.3|19658.3|19724.8|19634.8|902
1657798200000|2022-07-14 11:30:00|19735.4|19645.4|19717.1|19627.1|19796.2|19706.2|19687.5|19597.5|1036
1657798500000|2022-07-14 11:35:00|19716.8|19626.8|19752.4|19662.4|19770|19680|19703.5|19613.5|1029
1657798800000|2022-07-14 11:40:00|19751.3|19661.3|19771.3|19681.3|19790|19700|19747.2|19657.2|922
1657799100000|2022-07-14 11:45:00|19771.2|19681.2|19775.1|19685.1|19788.2|19698.2|19752.4|19662.4|910
1657799400000|2022-07-14 11:50:00|19775|19685|19787.8|19697.8|19810.4|19720.4|19773.6|19683.6|957
1657799700000|2022-07-14 11:55:00|19787.9|19697.9|19776.2|19686.2|19800|19710|19776.2|19686.2|883
1657800000000|2022-07-14 12:00:00|19776.1|19686.1|19747.6|19657.6|19790.8|19700.8|19745.9|19655.9|911
1657800300000|2022-07-14 12:05:00|19747.5|19657.5|19791.2|19701.2|19792.2|19702.2|19728.2|19638.2|925
1657800600000|2022-07-14 12:10:00|19790.9|19700.9|19811.9|19721.9|19821.8|19731.8|19776.3|19686.3|929
1657800900000|2022-07-14 12:15:00|19812.4|19722.4|19792.9|19702.9|19843.4|19753.4|19771.3|19681.3|963
1657801200000|2022-07-14 12:20:00|19791.9|19701.9|19791.2|19701.2|19827.4|19737.4|19786.4|19696.4|979
1657801500000|2022-07-14 12:25:00|19790.6|19700.6|19760.7|19670.7|19791.3|19701.3|19743.8|19653.8|974
1657801800000|2022-07-14 12:30:00|19760.6|19670.6|19838.2|19748.2|19845.1|19755.1|19671.6|19581.6|1111
1657802100000|2022-07-14 12:35:00|19839|19749|19859.8|19769.8|19902.9|19812.9|19815.2|19725.2|1084
1657802400000|2022-07-14 12:40:00|19859.6|19769.6|19827.9|19737.9|19870.6|19780.6|19811.7|19721.7|1050
1657802700000|2022-07-14 12:45:00|19827|19737|19818.1|19728.1|19853.3|19763.3|19811.3|19721.3|953
1657803000000|2022-07-14 12:50:00|19819.2|19729.2|19822.7|19732.7|19824|19734|19805.3|19715.3|920
1657803300000|2022-07-14 12:55:00|19822.6|19732.6|19817.4|19727.4|19837.4|19747.4|19793.1|19703.1|979
1657803600000|2022-07-14 13:00:00|19819.4|19729.4|19847.7|19757.7|19856.4|19766.4|19812.5|19722.5|959
1657803900000|2022-07-14 13:05:00|19847.4|19757.4|19776.5|19686.5|19855.8|19765.8|19769.6|19679.6|933
1657804200000|2022-07-14 13:10:00|19775.9|19685.9|19779.5|19689.5|19783.6|19693.6|19748.4|19658.4|974
1657804500000|2022-07-14 13:15:00|19777|19687|19810|19720|19813.5|19723.5|19762.5|19672.5|1007
1657804800000|2022-07-14 13:20:00|19809.2|19719.2|19801.4|19711.4|19810.3|19720.3|19773.4|19683.4|971
1657805100000|2022-07-14 13:25:00|19801.6|19711.6|19765.1|19675.1|19808.4|19718.4|19757.6|19667.6|949
1657805400000|2022-07-14 13:30:00|19766|19676|19706.9|19616.9|19835|19745|19687.2|19597.2|1140
1657805700000|2022-07-14 13:35:00|19708.5|19618.5|19700.2|19610.2|19761.8|19671.8|19693.4|19603.4|1091
1657806000000|2022-07-14 13:40:00|19700.1|19610.1|19726.8|19636.8|19735.8|19645.8|19695.8|19605.8|1072
1657806300000|2022-07-14 13:45:00|19726.6|19636.6|19779.9|19689.9|19797.4|19707.4|19723.5|19633.5|1091
1657806600000|2022-07-14 13:50:00|19779.8|19689.8|19822.2|19732.2|19847|19757|19772.2|19682.2|1041
1657806900000|2022-07-14 13:55:00|19823.8|19733.8|19803.9|19713.9|19843.6|19753.6|19802.4|19712.4|1036
1657807200000|2022-07-14 14:00:00|19802.1|19712.1|19738.4|19648.4|19806|19716|19734.3|19644.3|1048
1657807500000|2022-07-14 14:05:00|19738.6|19648.6|19744.1|19654.1|19752.5|19662.5|19712.1|19622.1|1007
1657807800000|2022-07-14 14:10:00|19741.5|19651.5|19781.4|19691.4|19782.4|19692.4|19727|19637|996
1657808100000|2022-07-14 14:15:00|19781.3|19691.3|19748.5|19658.5|19798.8|19708.8|19733.8|19643.8|989
1657808400000|2022-07-14 14:20:00|19748|19658|19774.2|19684.2|19777.4|19687.4|19747.2|19657.2|986
1657808700000|2022-07-14 14:25:00|19773.9|19683.9|19777.1|19687.1|19787.4|19697.4|19763|19673|849
1657809000000|2022-07-14 14:30:00|19778.2|19688.2|19793|19703|19819|19729|19728|19638|1017
1657809300000|2022-07-14 14:35:00|19792.9|19702.9|19797.7|19707.7|19801.8|19711.8|19761.6|19671.6|925
1657809600000|2022-07-14 14:40:00|19797.5|19707.5|19819.9|19729.9|19841.3|19751.3|19787.1|19697.1|941
1657809900000|2022-07-14 14:45:00|19819.1|19729.1|19854.1|19764.1|19877.3|19787.3|19807.2|19717.2|1017
1657810200000|2022-07-14 14:50:00|19849.6|19759.6|19975.5|19885.5|19982|19892|19849.6|19759.6|1100
1657810500000|2022-07-14 14:55:00|19974.7|19884.7|19922.2|19832.2|19975.9|19885.9|19914.2|19824.2|1040
1657810800000|2022-07-14 15:00:00|19924|19834|19999.1|19909.1|20027.8|19937.8|19924|19834|1119
1657811100000|2022-07-14 15:05:00|20000.7|19910.7|20081.4|19991.4|20087.8|19997.8|19989.4|19899.4|1086
1657811400000|2022-07-14 15:10:00|20081.6|19991.6|20076|19986|20132.4|20042.4|20067.9|19977.9|1076
1657811700000|2022-07-14 15:15:00|20076.8|19986.8|20191.1|20101.1|20214.8|20124.8|20061.4|19971.4|1124
1657812000000|2022-07-14 15:20:00|20192.9|20102.9|20214.2|20124.2|20221|20131|20168.2|20078.2|1081
1657812300000|2022-07-14 15:25:00|20214.1|20124.1|20172.3|20082.3|20218.8|20128.8|20159.3|20069.3|1051
1657812600000|2022-07-14 15:30:00|20172|20082|20135.5|20045.5|20178|20088|20109.1|20019.1|1057
1657812900000|2022-07-14 15:35:00|20136.3|20046.3|20277.3|20187.3|20295.6|20205.6|20100.7|20010.7|1050
1657813200000|2022-07-14 15:40:00|20276.3|20186.3|20352.7|20262.7|20411.7|20321.7|20275.4|20185.4|1102
1657813500000|2022-07-14 15:45:00|20352.2|20262.2|20473.8|20383.8|20488.4|20398.4|20324.5|20234.5|1125
1657813800000|2022-07-14 15:50:00|20473.9|20383.9|20400.1|20310.1|20474.9|20384.9|20387|20297|1109
1657814100000|2022-07-14 15:55:00|20399.8|20309.8|20425.8|20335.8|20434.9|20344.9|20382.9|20292.9|1088
1657814400000|2022-07-14 16:00:00|20424.6|20334.6|20510.1|20420.1|20510.2|20420.2|20424.3|20334.3|1107
1657814700000|2022-07-14 16:05:00|20507.7|20417.7|20378.7|20288.7|20510.1|20420.1|20363.4|20273.4|1096
1657815000000|2022-07-14 16:10:00|20378.3|20288.3|20360.7|20270.7|20384.4|20294.4|20305.7|20215.7|1066
1657815300000|2022-07-14 16:15:00|20360.2|20270.2|20354.6|20264.6|20398.2|20308.2|20353.2|20263.2|1058
1657815600000|2022-07-14 16:20:00|20354|20264|20386.2|20296.2|20396.4|20306.4|20348.6|20258.6|1007
1657815900000|2022-07-14 16:25:00|20381.9|20291.9|20289.4|20199.4|20386.9|20296.9|20283.7|20193.7|1056
1657816200000|2022-07-14 16:30:00|20290.6|20200.6|20281.1|20191.1|20327.2|20237.2|20272.7|20182.7|1018
1657816500000|2022-07-14 16:35:00|20280.2|20190.2|20349.9|20259.9|20379.9|20289.9|20280.2|20190.2|953
1657816800000|2022-07-14 16:40:00|20347.4|20257.4|20320.3|20230.3|20359.4|20269.4|20310.4|20220.4|922
1657817100000|2022-07-14 16:45:00|20320.5|20230.5|20273.5|20183.5|20352|20262|20269.4|20179.4|1013
1657817400000|2022-07-14 16:50:00|20273.1|20183.1|20246.9|20156.9|20296.3|20206.3|20196.3|20106.3|1053
1657817700000|2022-07-14 16:55:00|20250|20160|20258.3|20168.3|20271.8|20181.8|20220.7|20130.7|1009
1657818000000|2022-07-14 17:00:00|20257|20167|20253.4|20163.4|20266.5|20176.5|20228.7|20138.7|988
1657818300000|2022-07-14 17:05:00|20253.2|20163.2|20325.3|20235.3|20325.9|20235.9|20228.9|20138.9|981
1657818600000|2022-07-14 17:10:00|20325.9|20235.9|20308.1|20218.1|20327.7|20237.7|20293.6|20203.6|912
1657818900000|2022-07-14 17:15:00|20303.6|20213.6|20432.6|20342.6|20437.3|20347.3|20300.4|20210.4|1063
1657819200000|2022-07-14 17:20:00|20432.8|20342.8|20515.8|20425.8|20605|20515|20432.8|20342.8|1116
1657819500000|2022-07-14 17:25:00|20518.6|20428.6|20631.1|20541.1|20643.3|20553.3|20514.6|20424.6|1121
1657819800000|2022-07-14 17:30:00|20630.7|20540.7|20548|20458|20687.5|20597.5|20540.7|20450.7|1103
1657820100000|2022-07-14 17:35:00|20547.8|20457.8|20559.5|20469.5|20594.9|20504.9|20539.5|20449.5|1041
1657820400000|2022-07-14 17:40:00|20559.9|20469.9|20556.3|20466.3|20589.3|20499.3|20544.4|20454.4|1000
1657820700000|2022-07-14 17:45:00|20556.8|20466.8|20579|20489|20592|20502|20539.7|20449.7|965
1657821000000|2022-07-14 17:50:00|20577.4|20487.4|20711.7|20621.7|20711.7|20621.7|20544.2|20454.2|1054
1657821300000|2022-07-14 17:55:00|20710.4|20620.4|20769.9|20679.9|20807.7|20717.7|20679.4|20589.4|1137
1657821600000|2022-07-14 18:00:00|20770.1|20680.1|20738.3|20648.3|20813.4|20723.4|20729.8|20639.8|1095
1657821900000|2022-07-14 18:05:00|20737.9|20647.9|20704.4|20614.4|20752.3|20662.3|20678|20588|1087
1657822200000|2022-07-14 18:10:00|20704.3|20614.3|20725.5|20635.5|20749.1|20659.1|20683.6|20593.6|1052
1657822500000|2022-07-14 18:15:00|20726.6|20636.6|20748.1|20658.1|20761.9|20671.9|20690.6|20600.6|996
1657822800000|2022-07-14 18:20:00|20748.2|20658.2|20716|20626|20767.7|20677.7|20707.5|20617.5|942
1657823100000|2022-07-14 18:25:00|20718.1|20628.1|20736.4|20646.4|20748|20658|20666.3|20576.3|1032
1657823400000|2022-07-14 18:30:00|20736.3|20646.3|20692.9|20602.9|20749.5|20659.5|20685.4|20595.4|965
1657823700000|2022-07-14 18:35:00|20692.8|20602.8|20730.4|20640.4|20749.5|20659.5|20692.7|20602.7|888
1657824000000|2022-07-14 18:40:00|20730.9|20640.9|20710.3|20620.3|20750|20660|20708.2|20618.2|858
1657824300000|2022-07-14 18:45:00|20710.4|20620.4|20752.2|20662.2|20752.7|20662.7|20710.3|20620.3|897
1657824600000|2022-07-14 18:50:00|20751.7|20661.7|20728.8|20638.8|20760.9|20670.9|20727.4|20637.4|886
1657824900000|2022-07-14 18:55:00|20730.3|20640.3|20737.8|20647.8|20755.4|20665.4|20725.4|20635.4|852
1657825200000|2022-07-14 19:00:00|20737.9|20647.9|20781.3|20691.3|20790|20700|20737.1|20647.1|943
1657825500000|2022-07-14 19:05:00|20778.2|20688.2|20687.3|20597.3|20803.4|20713.4|20687.2|20597.2|966
1657825800000|2022-07-14 19:10:00|20687.2|20597.2|20735.8|20645.8|20748.7|20658.7|20686.1|20596.1|865
1657826100000|2022-07-14 19:15:00|20736|20646|20701.6|20611.6|20743.6|20653.6|20700.9|20610.9|866
1657826400000|2022-07-14 19:20:00|20701.7|20611.7|20731.5|20641.5|20733.7|20643.7|20695.3|20605.3|849
1657826700000|2022-07-14 19:25:00|20731.8|20641.8|20817.6|20727.6|20817.9|20727.9|20723.4|20633.4|865
1657827000000|2022-07-14 19:30:00|20818.1|20728.1|20774.9|20684.9|20928.7|20838.7|20764.9|20674.9|1079
1657827300000|2022-07-14 19:35:00|20775.2|20685.2|20738.5|20648.5|20811.7|20721.7|20727.8|20637.8|962
1657827600000|2022-07-14 19:40:00|20738.1|20648.1|20712.8|20622.8|20754.8|20664.8|20704.6|20614.6|872
1657827900000|2022-07-14 19:45:00|20712.1|20622.1|20711.5|20621.5|20722.8|20632.8|20700.9|20610.9|879
1657828200000|2022-07-14 19:50:00|20712.7|20622.7|20707.8|20617.8|20727.2|20637.2|20701.2|20611.2|940
1657828500000|2022-07-14 19:55:00|20705.4|20615.4|20643|20553|20719.9|20629.9|20632.8|20542.8|921
1657828800000|2022-07-14 20:00:00|20642.3|20552.3|20683.1|20593.1|20688.6|20598.6|20642.3|20552.3|859
1657829100000|2022-07-14 20:05:00|20683.2|20593.2|20599.4|20509.4|20685.4|20595.4|20579.7|20489.7|907
1657829400000|2022-07-14 20:10:00|20600|20510|20601.7|20511.7|20604.3|20514.3|20563.5|20473.5|959
1657829700000|2022-07-14 20:15:00|20604.5|20514.5|20590|20500|20608.2|20518.2|20589.6|20499.6|834
1657830000000|2022-07-14 20:20:00|20589.5|20499.5|20628.4|20538.4|20628.4|20538.4|20587.6|20497.6|737
1657830300000|2022-07-14 20:25:00|20627.9|20537.9|20684.2|20594.2|20705.5|20615.5|20618.2|20528.2|917
1657830600000|2022-07-14 20:30:00|20684|20594|20635.4|20545.4|20685.7|20595.7|20626.4|20536.4|804
1657830900000|2022-07-14 20:35:00|20635.3|20545.3|20638.2|20548.2|20650.5|20560.5|20628.8|20538.8|741
1657831200000|2022-07-14 20:40:00|20638.9|20548.9|20707.1|20617.1|20711.9|20621.9|20635.7|20545.7|762
1657831500000|2022-07-14 20:45:00|20705.1|20615.1|20672.7|20582.7|20705.1|20615.1|20627.5|20537.5|830
1657831800000|2022-07-14 20:50:00|20672.5|20582.5|20680.3|20590.3|20688.9|20598.9|20668.4|20578.4|810
1657832100000|2022-07-14 20:55:00|20680.7|20590.7|20718.6|20628.6|20731.6|20641.6|20677.5|20587.5|810
1657832400000|2022-07-14 21:00:00|20718.3|20628.3|20729.8|20639.8|20747.2|20657.2|20694.5|20604.5|852
1657832700000|2022-07-14 21:05:00|20729.9|20639.9|20702.6|20612.6|20730.3|20640.3|20696.1|20606.1|707
1657833000000|2022-07-14 21:10:00|20707.2|20617.2|20694.2|20604.2|20708.1|20618.1|20674.7|20584.7|658
1657833300000|2022-07-14 21:15:00|20693.8|20603.8|20651|20561|20698.7|20608.7|20650.2|20560.2|676
1657833600000|2022-07-14 21:20:00|20650.8|20560.8|20624.7|20534.7|20651.9|20561.9|20616.2|20526.2|736
1657833900000|2022-07-14 21:25:00|20624.6|20534.6|20606.1|20516.1|20633.2|20543.2|20604.5|20514.5|828
1657834200000|2022-07-14 21:30:00|20606.2|20516.2|20574.6|20484.6|20611.9|20521.9|20569.2|20479.2|684
1657834500000|2022-07-14 21:35:00|20573.3|20483.3|20589.4|20499.4|20614.3|20524.3|20573.3|20483.3|671
1657834800000|2022-07-14 21:40:00|20590.8|20500.8|20583.3|20493.3|20594.1|20504.1|20574.6|20484.6|749
1657835100000|2022-07-14 21:45:00|20583.2|20493.2|20575.2|20485.2|20592.5|20502.5|20574.9|20484.9|646
1657835400000|2022-07-14 21:50:00|20575.3|20485.3|20505.5|20415.5|20576.3|20486.3|20493.4|20403.4|897
1657835700000|2022-07-14 21:55:00|20505.3|20415.3|20513.5|20423.5|20519.2|20429.2|20479|20389|794
1657836000000|2022-07-14 22:00:00|20510.3|20420.3|20549.4|20459.4|20550.8|20460.8|20510.3|20420.3|737
1657836300000|2022-07-14 22:05:00|20549.5|20459.5|20511.9|20421.9|20566.1|20476.1|20505.4|20415.4|797
1657836600000|2022-07-14 22:10:00|20512|20422|20531.7|20441.7|20540|20450|20510.6|20420.6|809
1657836900000|2022-07-14 22:15:00|20531.8|20441.8|20516.3|20426.3|20542.3|20452.3|20514|20424|824
1657837200000|2022-07-14 22:20:00|20516.6|20426.6|20513.4|20423.4|20520.9|20430.9|20488.8|20398.8|952
1657837500000|2022-07-14 22:25:00|20514.6|20424.6|20522.4|20432.4|20530|20440|20508.6|20418.6|803
1657837800000|2022-07-14 22:30:00|20523.5|20433.5|20569.4|20479.4|20577.2|20487.2|20516|20426|865
1657838100000|2022-07-14 22:35:00|20569.2|20479.2|20544.1|20454.1|20595.9|20505.9|20537.3|20447.3|889
1657838400000|2022-07-14 22:40:00|20543.1|20453.1|20540.1|20450.1|20550.8|20460.8|20538.5|20448.5|798
1657838700000|2022-07-14 22:45:00|20539.6|20449.6|20543.7|20453.7|20562.1|20472.1|20534.6|20444.6|820
1657839000000|2022-07-14 22:50:00|20542|20452|20540.5|20450.5|20556.2|20466.2|20538.7|20448.7|813
1657839300000|2022-07-14 22:55:00|20540.1|20450.1|20537.8|20447.8|20556.1|20466.1|20534.3|20444.3|802
1657839600000|2022-07-14 23:00:00|20537.4|20447.4|20534.4|20444.4|20546.6|20456.6|20531.7|20441.7|772
1657839900000|2022-07-14 23:05:00|20531.5|20441.5|20524.4|20434.4|20532.3|20442.3|20507|20417|753
1657840200000|2022-07-14 23:10:00|20525.9|20435.9|20539.3|20449.3|20545.7|20455.7|20525.9|20435.9|712
1657840500000|2022-07-14 23:15:00|20539.1|20449.1|20553.1|20463.1|20559|20469|20531|20441|724
1657840800000|2022-07-14 23:20:00|20554.7|20464.7|20560.2|20470.2|20586.9|20496.9|20553.3|20463.3|790
1657841100000|2022-07-14 23:25:00|20560.3|20470.3|20580.3|20490.3|20595.5|20505.5|20538.2|20448.2|775
1657841400000|2022-07-14 23:30:00|20580.2|20490.2|20607.2|20517.2|20611.1|20521.1|20572.6|20482.6|789
1657841700000|2022-07-14 23:35:00|20607.3|20517.3|20618.7|20528.7|20618.7|20528.7|20598.3|20508.3|609
1657842000000|2022-07-14 23:40:00|20620.5|20530.5|20616.7|20526.7|20636.2|20546.2|20616.1|20526.1|784
1657842300000|2022-07-14 23:45:00|20616.4|20526.4|20624.4|20534.4|20632.7|20542.7|20614.6|20524.6|726
1657842600000|2022-07-14 23:50:00|20624.1|20534.1|20608.1|20518.1|20631.2|20541.2|20605.4|20515.4|782
1657842900000|2022-07-14 23:55:00|20608.7|20518.7|20625.1|20535.1|20625.4|20535.4|20599.6|20509.6|694
1657843200000|2022-07-15 00:00:00|20625|20535|20622.2|20532.2|20635.2|20545.2|20593.9|20503.9|851
1657843500000|2022-07-15 00:05:00|20622.1|20532.1|20587.4|20497.4|20626.8|20536.8|20583.3|20493.3|840
1657843800000|2022-07-15 00:10:00|20587.6|20497.6|20544.5|20454.5|20588.7|20498.7|20537.1|20447.1|823
1657844100000|2022-07-15 00:15:00|20544.4|20454.4|20528.3|20438.3|20551.4|20461.4|20514.1|20424.1|791
1657844400000|2022-07-15 00:20:00|20528.2|20438.2|20492.5|20402.5|20541.2|20451.2|20488.5|20398.5|799
1657844700000|2022-07-15 00:25:00|20492.6|20402.6|20492.6|20402.6|20509.4|20419.4|20481.8|20391.8|872
1657845000000|2022-07-15 00:30:00|20492.4|20402.4|20508|20418|20515.7|20425.7|20486.1|20396.1|796
1657845300000|2022-07-15 00:35:00|20507.8|20417.8|20501.9|20411.9|20513.8|20423.8|20491.7|20401.7|792
1657845600000|2022-07-15 00:40:00|20501.6|20411.6|20461.8|20371.8|20507.7|20417.7|20428|20338|890
1657845900000|2022-07-15 00:45:00|20461.5|20371.5|20515.1|20425.1|20518.9|20428.9|20439.4|20349.4|953
1657846200000|2022-07-15 00:50:00|20514.7|20424.7|20485.8|20395.8|20515.1|20425.1|20471.7|20381.7|761
1657846500000|2022-07-15 00:55:00|20486|20396|20435.1|20345.1|20486.6|20396.6|20434.8|20344.8|815
1657846800000|2022-07-15 01:00:00|20435.3|20345.3|20435.1|20345.1|20459.3|20369.3|20435.1|20345.1|797
1657847100000|2022-07-15 01:05:00|20435.3|20345.3|20452.1|20362.1|20461.7|20371.7|20432.4|20342.4|761
1657847400000|2022-07-15 01:10:00|20451.9|20361.9|20437.2|20347.2|20457.4|20367.4|20433.5|20343.5|734
1657847700000|2022-07-15 01:15:00|20437.5|20347.5|20427.3|20337.3|20455.1|20365.1|20427.3|20337.3|696
1657848000000|2022-07-15 01:20:00|20428|20338|20445|20355|20448.3|20358.3|20423.2|20333.2|726
1657848300000|2022-07-15 01:25:00|20444.8|20354.8|20456.1|20366.1|20462.9|20372.9|20438.4|20348.4|726
1657848600000|2022-07-15 01:30:00|20456|20366|20478.9|20388.9|20491.9|20401.9|20455|20365|742
1657848900000|2022-07-15 01:35:00|20477.6|20387.6|20487.1|20397.1|20489.2|20399.2|20470.7|20380.7|654
1657849200000|2022-07-15 01:40:00|20487.2|20397.2|20500.2|20410.2|20508.4|20418.4|20473|20383|700
1657849500000|2022-07-15 01:45:00|20499.9|20409.9|20528.7|20438.7|20531|20441|20497.5|20407.5|847
1657849800000|2022-07-15 01:50:00|20527.5|20437.5|20530.3|20440.3|20531.5|20441.5|20511.2|20421.2|833
1657850100000|2022-07-15 01:55:00|20530|20440|20664|20574|20676.8|20586.8|20529.1|20439.1|1001
1657850400000|2022-07-15 02:00:00|20663.4|20573.4|20764.4|20674.4|20821.2|20731.2|20661.1|20571.1|1119
1657850700000|2022-07-15 02:05:00|20764.5|20674.5|20726.3|20636.3|20770.3|20680.3|20701.3|20611.3|1026
1657851000000|2022-07-15 02:10:00|20726.2|20636.2|20783.1|20693.1|20789.3|20699.3|20652.7|20562.7|1018
1657851300000|2022-07-15 02:15:00|20782.7|20692.7|20827.1|20737.1|20854|20764|20744.2|20654.2|1110
1657851600000|2022-07-15 02:20:00|20826.2|20736.2|20781.4|20691.4|20826.9|20736.9|20751.5|20661.5|1002
1657851900000|2022-07-15 02:25:00|20781.5|20691.5|20717.1|20627.1|20784.1|20694.1|20701.3|20611.3|1009
1657852200000|2022-07-15 02:30:00|20713.4|20623.4|20653.3|20563.3|20743.9|20653.9|20651.6|20561.6|1005
1657852500000|2022-07-15 02:35:00|20653.1|20563.1|20648.3|20558.3|20663.5|20573.5|20612.8|20522.8|1002
1657852800000|2022-07-15 02:40:00|20645.9|20555.9|20638.6|20548.6|20664.9|20574.9|20638.6|20548.6|910
1657853100000|2022-07-15 02:45:00|20638.3|20548.3|20571.8|20481.8|20650.7|20560.7|20571.8|20481.8|1001
1657853400000|2022-07-15 02:50:00|20576|20486|20490.1|20400.1|20604.4|20514.4|20477.7|20387.7|1062
1657853700000|2022-07-15 02:55:00|20491.1|20401.1|20525|20435|20543.8|20453.8|20479.6|20389.6|987
1657854000000|2022-07-15 03:00:00|20525.2|20435.2|20541.9|20451.9|20542.2|20452.2|20508.1|20418.1|841
1657854300000|2022-07-15 03:05:00|20542.2|20452.2|20576|20486|20581.2|20491.2|20527.4|20437.4|910
1657854600000|2022-07-15 03:10:00|20575.8|20485.8|20571.9|20481.9|20601.6|20511.6|20554.9|20464.9|835
1657854900000|2022-07-15 03:15:00|20572|20482|20551.9|20461.9|20579.8|20489.8|20543.7|20453.7|872
1657855200000|2022-07-15 03:20:00|20552.2|20462.2|20542.8|20452.8|20552.6|20462.6|20486.5|20396.5|883
1657855500000|2022-07-15 03:25:00|20542.4|20452.4|20545.9|20455.9|20569.3|20479.3|20539.1|20449.1|782
1657855800000|2022-07-15 03:30:00|20547.1|20457.1|20544.2|20454.2|20561.7|20471.7|20536.6|20446.6|782
1657856100000|2022-07-15 03:35:00|20544.4|20454.4|20566.4|20476.4|20578.9|20488.9|20544.2|20454.2|695
1657856400000|2022-07-15 03:40:00|20567.6|20477.6|20576.3|20486.3|20581.5|20491.5|20561.2|20471.2|766
1657856700000|2022-07-15 03:45:00|20576.4|20486.4|20585.1|20495.1|20611.8|20521.8|20571.2|20481.2|855
1657857000000|2022-07-15 03:50:00|20587.2|20497.2|20583.4|20493.4|20592.6|20502.6|20561|20471|839
1657857300000|2022-07-15 03:55:00|20584.7|20494.7|20645.5|20555.5|20663.6|20573.6|20580.3|20490.3|878
1657857600000|2022-07-15 04:00:00|20645.4|20555.4|20628.4|20538.4|20674|20584|20619.8|20529.8|867
1657857900000|2022-07-15 04:05:00|20628.7|20538.7|20713.7|20623.7|20714.1|20624.1|20616.8|20526.8|864
1657858200000|2022-07-15 04:10:00|20713.6|20623.6|20717.7|20627.7|20719.9|20629.9|20694|20604|935
1657858500000|2022-07-15 04:15:00|20717.8|20627.8|20682.8|20592.8|20720.2|20630.2|20672|20582|850
1657858800000|2022-07-15 04:20:00|20683.1|20593.1|20687|20597|20710.3|20620.3|20675.8|20585.8|783
1657859100000|2022-07-15 04:25:00|20686.9|20596.9|20720.3|20630.3|20722.2|20632.2|20686.5|20596.5|886
1657859400000|2022-07-15 04:30:00|20720|20630|20600.6|20510.6|20732|20642|20591.2|20501.2|926
1657859700000|2022-07-15 04:35:00|20600.7|20510.7|20623.9|20533.9|20632|20542|20595.5|20505.5|787
1657860000000|2022-07-15 04:40:00|20623.7|20533.7|20579.4|20489.4|20623.7|20533.7|20576.3|20486.3|835
1657860300000|2022-07-15 04:45:00|20578.9|20488.9|20612.5|20522.5|20620.6|20530.6|20578.3|20488.3|742
1657860600000|2022-07-15 04:50:00|20612.3|20522.3|20562.6|20472.6|20612.7|20522.7|20558|20468|866
1657860900000|2022-07-15 04:55:00|20562.9|20472.9|20581.5|20491.5|20590.5|20500.5|20536.1|20446.1|810
1657861200000|2022-07-15 05:00:00|20580.7|20490.7|20578.2|20488.2|20590.7|20500.7|20564.3|20474.3|803
1657861500000|2022-07-15 05:05:00|20579.7|20489.7|20585.6|20495.6|20598|20508|20572.1|20482.1|802
1657861800000|2022-07-15 05:10:00|20586|20496|20576.9|20486.9|20598|20508|20573.9|20483.9|735
1657862100000|2022-07-15 05:15:00|20576.8|20486.8|20603|20513|20603.3|20513.3|20576.2|20486.2|766
1657862400000|2022-07-15 05:20:00|20602.9|20512.9|20618.6|20528.6|20620.8|20530.8|20601.1|20511.1|713
1657862700000|2022-07-15 05:25:00|20618.8|20528.8|20628.3|20538.3|20635.4|20545.4|20618.6|20528.6|680
1657863000000|2022-07-15 05:30:00|20628.8|20538.8|20574.9|20484.9|20629|20539|20560.9|20470.9|737
1657863300000|2022-07-15 05:35:00|20575.1|20485.1|20643.9|20553.9|20682.8|20592.8|20575.1|20485.1|890
1657863600000|2022-07-15 05:40:00|20643.8|20553.8|20622.7|20532.7|20657.7|20567.7|20619.5|20529.5|826
1657863900000|2022-07-15 05:45:00|20621|20531|20654.6|20564.6|20660.2|20570.2|20620.5|20530.5|827
1657864200000|2022-07-15 05:50:00|20654.8|20564.8|20674.2|20584.2|20704.7|20614.7|20643.3|20553.3|921
1657864500000|2022-07-15 05:55:00|20674.9|20584.9|20701.3|20611.3|20704.6|20614.6|20663.6|20573.6|819
1657864800000|2022-07-15 06:00:00|20701.8|20611.8|20681.8|20591.8|20706.3|20616.3|20681.8|20591.8|852
1657865100000|2022-07-15 06:05:00|20681.9|20591.9|20667.8|20577.8|20683.1|20593.1|20640.7|20550.7|813
1657865400000|2022-07-15 06:10:00|20667.5|20577.5|20692.8|20602.8|20699.4|20609.4|20659.9|20569.9|787
1657865700000|2022-07-15 06:15:00|20692.9|20602.9|20701.3|20611.3|20701.7|20611.7|20674.1|20584.1|781
1657866000000|2022-07-15 06:20:00|20700.3|20610.3|20688.6|20598.6|20700.9|20610.9|20658.7|20568.7|713
1657866300000|2022-07-15 06:25:00|20689|20599|20719.3|20629.3|20725.8|20635.8|20674.2|20584.2|831
1657866600000|2022-07-15 06:30:00|20719|20629|20701.3|20611.3|20722.3|20632.3|20688.7|20598.7|857
1657866900000|2022-07-15 06:35:00|20701.4|20611.4|20689.3|20599.3|20722.8|20632.8|20676.3|20586.3|833
1657867200000|2022-07-15 06:40:00|20689|20599|20672.2|20582.2|20700.9|20610.9|20666.4|20576.4|813
1657867500000|2022-07-15 06:45:00|20673.4|20583.4|20640.6|20550.6|20673.5|20583.5|20638.9|20548.9|844
1657867800000|2022-07-15 06:50:00|20640.1|20550.1|20639.3|20549.3|20651.2|20561.2|20634.1|20544.1|753
1657868100000|2022-07-15 06:55:00|20639|20549|20643.2|20553.2|20660|20570|20638.7|20548.7|769
1657868400000|2022-07-15 07:00:00|20642|20552|20676.4|20586.4|20676.8|20586.8|20630.5|20540.5|892
1657868700000|2022-07-15 07:05:00|20676.5|20586.5|20733.9|20643.9|20780.8|20690.8|20605|20515|962
1657869000000|2022-07-15 07:10:00|20733.2|20643.2|20722.8|20632.8|20757.8|20667.8|20706.7|20616.7|966
1657869300000|2022-07-15 07:15:00|20722.1|20632.1|20760.5|20670.5|20760.5|20670.5|20675.8|20585.8|885
1657869600000|2022-07-15 07:20:00|20761.4|20671.4|20870.9|20780.9|20875.9|20785.9|20757.5|20667.5|1051
1657869900000|2022-07-15 07:25:00|20868.5|20778.5|20896.2|20806.2|20932|20842|20833.5|20743.5|1057
1657870200000|2022-07-15 07:30:00|20896.4|20806.4|20860.1|20770.1|20958.1|20868.1|20838.5|20748.5|1033
1657870500000|2022-07-15 07:35:00|20860|20770|20860.3|20770.3|20892.1|20802.1|20848.8|20758.8|909
1657870800000|2022-07-15 07:40:00|20860|20770|20824.4|20734.4|20863.4|20773.4|20812.3|20722.3|946
1657871100000|2022-07-15 07:45:00|20823.3|20733.3|20876.9|20786.9|20876.9|20786.9|20822.5|20732.5|869
1657871400000|2022-07-15 07:50:00|20877|20787|20826.1|20736.1|20877.1|20787.1|20826.1|20736.1|863
1657871700000|2022-07-15 07:55:00|20825.4|20735.4|20870.7|20780.7|20885.8|20795.8|20825.4|20735.4|827
1657872000000|2022-07-15 08:00:00|20870.5|20780.5|20832.4|20742.4|20872.4|20782.4|20831.5|20741.5|853
1657872300000|2022-07-15 08:05:00|20832.3|20742.3|20862.6|20772.6|20873.7|20783.7|20832.2|20742.2|831
1657872600000|2022-07-15 08:10:00|20863.8|20773.8|20843.4|20753.4|20908.6|20818.6|20843.2|20753.2|895
1657872900000|2022-07-15 08:15:00|20842.5|20752.5|20790.8|20700.8|20851.2|20761.2|20789|20699|895
1657873200000|2022-07-15 08:20:00|20789.4|20699.4|20823.7|20733.7|20831.6|20741.6|20767.3|20677.3|879
1657873500000|2022-07-15 08:25:00|20823.4|20733.4|20898.9|20808.9|20901.2|20811.2|20821.1|20731.1|877
1657873800000|2022-07-15 08:30:00|20898.8|20808.8|20913.2|20823.2|20924|20834|20879.2|20789.2|856
1657874100000|2022-07-15 08:35:00|20913.1|20823.1|20878.2|20788.2|20949|20859|20872.8|20782.8|906
1657874400000|2022-07-15 08:40:00|20878.9|20788.9|20941.6|20851.6|20942|20852|20878.9|20788.9|892
1657874700000|2022-07-15 08:45:00|20941.7|20851.7|20946|20856|20956.7|20866.7|20904.5|20814.5|934
1657875000000|2022-07-15 08:50:00|20945.9|20855.9|21023|20933|21028.1|20938.1|20938.5|20848.5|1032
1657875300000|2022-07-15 08:55:00|21022.9|20932.9|20903.7|20813.7|21050.8|20960.8|20900.7|20810.7|1054
1657875600000|2022-07-15 09:00:00|20903.6|20813.6|20898.2|20808.2|20912.3|20822.3|20882.8|20792.8|843
1657875900000|2022-07-15 09:05:00|20898.1|20808.1|20925.7|20835.7|20926.9|20836.9|20884.2|20794.2|817
1657876200000|2022-07-15 09:10:00|20925.8|20835.8|20931.8|20841.8|20980.4|20890.4|20923.3|20833.3|894
1657876500000|2022-07-15 09:15:00|20931.9|20841.9|21027.4|20937.4|21031.3|20941.3|20931.6|20841.6|1031
1657876800000|2022-07-15 09:20:00|21025.4|20935.4|21006.2|20916.2|21043.9|20953.9|20994.2|20904.2|1053
1657877100000|2022-07-15 09:25:00|21005.8|20915.8|21027|20937|21079.4|20989.4|21004.7|20914.7|1080
1657877400000|2022-07-15 09:30:00|21026.3|20936.3|20990.3|20900.3|21061.8|20971.8|20988.6|20898.6|1027
1657877700000|2022-07-15 09:35:00|20991|20901|20961.4|20871.4|21004.4|20914.4|20947.1|20857.1|995
1657878000000|2022-07-15 09:40:00|20961.5|20871.5|20936.8|20846.8|20963.3|20873.3|20928.8|20838.8|909
1657878300000|2022-07-15 09:45:00|20936.4|20846.4|20913.8|20823.8|20940.5|20850.5|20896.3|20806.3|957
1657878600000|2022-07-15 09:50:00|20914.9|20824.9|20925.4|20835.4|20949.5|20859.5|20910.7|20820.7|942
1657878900000|2022-07-15 09:55:00|20925.6|20835.6|20938.4|20848.4|20964.8|20874.8|20923.5|20833.5|917
1657879200000|2022-07-15 10:00:00|20937.2|20847.2|20932.6|20842.6|20948.4|20858.4|20909.4|20819.4|885
1657879500000|2022-07-15 10:05:00|20931.4|20841.4|20901.7|20811.7|20954.2|20864.2|20897.5|20807.5|944
1657879800000|2022-07-15 10:10:00|20902|20812|20915.9|20825.9|20929.4|20839.4|20894.2|20804.2|893
1657880100000|2022-07-15 10:15:00|20915.7|20825.7|20870.4|20780.4|20929.7|20839.7|20869.2|20779.2|896
1657880400000|2022-07-15 10:20:00|20869.9|20779.9|20871.8|20781.8|20892.1|20802.1|20868.2|20778.2|873
1657880700000|2022-07-15 10:25:00|20871.9|20781.9|20887.5|20797.5|20904.5|20814.5|20871.7|20781.7|808
1657881000000|2022-07-15 10:30:00|20887.1|20797.1|20865|20775|20902.9|20812.9|20853.2|20763.2|838
1657881300000|2022-07-15 10:35:00|20865.2|20775.2|20862.8|20772.8|20873.5|20783.5|20857.8|20767.8|766
1657881600000|2022-07-15 10:40:00|20863|20773|20864.3|20774.3|20880.4|20790.4|20844.7|20754.7|860
1657881900000|2022-07-15 10:45:00|20864.4|20774.4|20918|20828|20934.4|20844.4|20863.5|20773.5|856
1657882200000|2022-07-15 10:50:00|20917.9|20827.9|20907.1|20817.1|20922.6|20832.6|20903.6|20813.6|797
1657882500000|2022-07-15 10:55:00|20907.9|20817.9|20908.9|20818.9|20926.2|20836.2|20901.3|20811.3|808
1657882800000|2022-07-15 11:00:00|20908.4|20818.4|20874.1|20784.1|20925.7|20835.7|20873.4|20783.4|823
1657883100000|2022-07-15 11:05:00|20873.9|20783.9|20888|20798|20906.2|20816.2|20859.4|20769.4|942
1657883400000|2022-07-15 11:10:00|20887.9|20797.9|20972.1|20882.1|20976.1|20886.1|20885.4|20795.4|877
1657883700000|2022-07-15 11:15:00|20972.5|20882.5|20881.2|20791.2|20981.4|20891.4|20874.9|20784.9|981
1657884000000|2022-07-15 11:20:00|20881.5|20791.5|20927.2|20837.2|20947.7|20857.7|20881.3|20791.3|912
1657884300000|2022-07-15 11:25:00|20927.3|20837.3|20898.3|20808.3|20927.3|20837.3|20893.4|20803.4|844
1657884600000|2022-07-15 11:30:00|20898.2|20808.2|20886.6|20796.6|20909|20819|20879.6|20789.6|845
1657884900000|2022-07-15 11:35:00|20886.5|20796.5|20851.4|20761.4|20906.2|20816.2|20844|20754|870
1657885200000|2022-07-15 11:40:00|20851.1|20761.1|20816.2|20726.2|20852.9|20762.9|20810.9|20720.9|929
1657885500000|2022-07-15 11:45:00|20815.6|20725.6|20843.3|20753.3|20855.6|20765.6|20802.7|20712.7|882
1657885800000|2022-07-15 11:50:00|20846.8|20756.8|20823.6|20733.6|20847.7|20757.7|20816.3|20726.3|846
1657886100000|2022-07-15 11:55:00|20823.4|20733.4|20807.6|20717.6|20828.9|20738.9|20803.9|20713.9|807
1657886400000|2022-07-15 12:00:00|20807.7|20717.7|20821.4|20731.4|20824.9|20734.9|20800.9|20710.9|896
1657886700000|2022-07-15 12:05:00|20820.9|20730.9|20830.4|20740.4|20837|20747|20811.6|20721.6|834
1657887000000|2022-07-15 12:10:00|20830.5|20740.5|20835.1|20745.1|20842.4|20752.4|20809.6|20719.6|866
1657887300000|2022-07-15 12:15:00|20835.2|20745.2|20845.9|20755.9|20859.2|20769.2|20832.4|20742.4|879
1657887600000|2022-07-15 12:20:00|20845.2|20755.2|20915.2|20825.2|20933.9|20843.9|20843.6|20753.6|992
1657887900000|2022-07-15 12:25:00|20915|20825|20887.2|20797.2|20918.4|20828.4|20883.5|20793.5|903
1657888200000|2022-07-15 12:30:00|20885.2|20795.2|20828.5|20738.5|20930.6|20840.6|20811.1|20721.1|1108
1657888500000|2022-07-15 12:35:00|20827.5|20737.5|20976.2|20886.2|20976.8|20886.8|20822.6|20732.6|1069
1657888800000|2022-07-15 12:40:00|20976.1|20886.1|20969|20879|20981.1|20891.1|20938.6|20848.6|977
1657889100000|2022-07-15 12:45:00|20969.1|20879.1|21050.3|20960.3|21057.9|20967.9|20961.6|20871.6|1046
1657889400000|2022-07-15 12:50:00|21050.4|20960.4|20998.5|20908.5|21072.4|20982.4|20991.2|20901.2|994
1657889700000|2022-07-15 12:55:00|20997.8|20907.8|21024|20934|21029.7|20939.7|20967.4|20877.4|1030
1657890000000|2022-07-15 13:00:00|21024.1|20934.1|21020.6|20930.6|21046.7|20956.7|21020.3|20930.3|988
1657890300000|2022-07-15 13:05:00|21020.7|20930.7|21072.2|20982.2|21118.8|21028.8|21017.6|20927.6|1053
1657890600000|2022-07-15 13:10:00|21071.8|20981.8|21005.3|20915.3|21083.9|20993.9|21000.9|20910.9|987
1657890900000|2022-07-15 13:15:00|21005.2|20915.2|21007.7|20917.7|21016.9|20926.9|20971.2|20881.2|972
1657891200000|2022-07-15 13:20:00|21006.9|20916.9|20965.1|20875.1|21013.4|20923.4|20953.2|20863.2|943
1657891500000|2022-07-15 13:25:00|20966|20876|21010.5|20920.5|21032.4|20942.4|20966|20876|950
1657891800000|2022-07-15 13:30:00|21010.4|20920.4|21033.6|20943.6|21070.5|20980.5|21002.5|20912.5|1104
1657892100000|2022-07-15 13:35:00|21033.4|20943.4|20920.6|20830.6|21064.8|20974.8|20919|20829|1073
1657892400000|2022-07-15 13:40:00|20919.6|20829.6|20925|20835|20930.6|20840.6|20884.9|20794.9|1072
1657892700000|2022-07-15 13:45:00|20925.2|20835.2|20909.7|20819.7|20930.6|20840.6|20869|20779|1029
1657893000000|2022-07-15 13:50:00|20910|20820|20846.1|20756.1|20913.1|20823.1|20838.1|20748.1|1035
1657893300000|2022-07-15 13:55:00|20846.7|20756.7|20904|20814|20911.2|20821.2|20841.5|20751.5|983
1657893600000|2022-07-15 14:00:00|20902.8|20812.8|20973.1|20883.1|21026.1|20936.1|20902.8|20812.8|1119
1657893900000|2022-07-15 14:05:00|20972.9|20882.9|20971.5|20881.5|20990|20900|20923.9|20833.9|1053
1657894200000|2022-07-15 14:10:00|20970.8|20880.8|20973.6|20883.6|21007.9|20917.9|20946.7|20856.7|1018
1657894500000|2022-07-15 14:15:00|20973.3|20883.3|20971.7|20881.7|20997.4|20907.4|20953.6|20863.6|1009
1657894800000|2022-07-15 14:20:00|20971|20881|20960.4|20870.4|20976.4|20886.4|20907.5|20817.5|987
1657895100000|2022-07-15 14:25:00|20960.5|20870.5|21019.9|20929.9|21031.5|20941.5|20960.5|20870.5|1003
1657895400000|2022-07-15 14:30:00|21020.4|20930.4|21004.4|20914.4|21030.1|20940.1|20979.1|20889.1|921
1657895700000|2022-07-15 14:35:00|21003.7|20913.7|20965|20875|21037.9|20947.9|20963.9|20873.9|1007
1657896000000|2022-07-15 14:40:00|20965.4|20875.4|20949.7|20859.7|20990.6|20900.6|20948.6|20858.6|918
1657896300000|2022-07-15 14:45:00|20948.2|20858.2|20932.2|20842.2|20948.2|20858.2|20913.4|20823.4|960
1657896600000|2022-07-15 14:50:00|20928.5|20838.5|20923.4|20833.4|20956.2|20866.2|20922.9|20832.9|945
1657896900000|2022-07-15 14:55:00|20922.9|20832.9|20931.2|20841.2|20955.1|20865.1|20920.9|20830.9|959
1657897200000|2022-07-15 15:00:00|20931.3|20841.3|20956.6|20866.6|20981.4|20891.4|20924|20834|956
1657897500000|2022-07-15 15:05:00|20956.8|20866.8|20988.2|20898.2|20988.6|20898.6|20955.4|20865.4|873
1657897800000|2022-07-15 15:10:00|20988.7|20898.7|20947|20857|20997.6|20907.6|20938.8|20848.8|900
1657898100000|2022-07-15 15:15:00|20946.8|20856.8|20961.5|20871.5|20995.4|20905.4|20940.6|20850.6|953
1657898400000|2022-07-15 15:20:00|20961.6|20871.6|20951.9|20861.9|20983.2|20893.2|20949.4|20859.4|903
1657898700000|2022-07-15 15:25:00|20951.8|20861.8|20907.7|20817.7|20954.8|20864.8|20906.5|20816.5|902
1657899000000|2022-07-15 15:30:00|20907.8|20817.8|20878|20788|20932.1|20842.1|20876.7|20786.7|959
1657899300000|2022-07-15 15:35:00|20879.5|20789.5|20889.6|20799.6|20902.3|20812.3|20857.2|20767.2|954
1657899600000|2022-07-15 15:40:00|20890|20800|20904.6|20814.6|20915.8|20825.8|20881.6|20791.6|958
1657899900000|2022-07-15 15:45:00|20904|20814|20899.6|20809.6|20929.7|20839.7|20889.8|20799.8|985
1657900200000|2022-07-15 15:50:00|20900.1|20810.1|20875.7|20785.7|20900.4|20810.4|20865.2|20775.2|907
1657900500000|2022-07-15 15:55:00|20875.5|20785.5|20837.5|20747.5|20895|20805|20830.6|20740.6|900
1657900800000|2022-07-15 16:00:00|20837.8|20747.8|20848.2|20758.2|20852.8|20762.8|20772.9|20682.9|975
1657901100000|2022-07-15 16:05:00|20848.1|20758.1|20805.1|20715.1|20848.2|20758.2|20789.3|20699.3|919
1657901400000|2022-07-15 16:10:00|20804.6|20714.6|20810.6|20720.6|20837|20747|20804.6|20714.6|898
1657901700000|2022-07-15 16:15:00|20810.8|20720.8|20792.1|20702.1|20821.5|20731.5|20776.5|20686.5|946
1657902000000|2022-07-15 16:20:00|20792.3|20702.3|20728|20638|20792.4|20702.4|20706.7|20616.7|1000
1657902300000|2022-07-15 16:25:00|20727.9|20637.9|20742.2|20652.2|20742.2|20652.2|20682.7|20592.7|956
1657902600000|2022-07-15 16:30:00|20743.3|20653.3|20776.3|20686.3|20789.5|20699.5|20740|20650|991
1657902900000|2022-07-15 16:35:00|20776.1|20686.1|20755.1|20665.1|20788|20698|20752.3|20662.3|918
1657903200000|2022-07-15 16:40:00|20754.8|20664.8|20764.8|20674.8|20775.9|20685.9|20735.2|20645.2|857
1657903500000|2022-07-15 16:45:00|20765.3|20675.3|20755.1|20665.1|20792.8|20702.8|20745.6|20655.6|903
1657903800000|2022-07-15 16:50:00|20755|20665|20743.9|20653.9|20772.3|20682.3|20723.3|20633.3|886
1657904100000|2022-07-15 16:55:00|20741.7|20651.7|20795.7|20705.7|20816.1|20726.1|20739|20649|935
1657904400000|2022-07-15 17:00:00|20795.6|20705.6|20813.2|20723.2|20813.2|20723.2|20783.6|20693.6|829
1657904700000|2022-07-15 17:05:00|20812.9|20722.9|20870.8|20780.8|20870.8|20780.8|20809.8|20719.8|933
1657905000000|2022-07-15 17:10:00|20870.5|20780.5|20924.7|20834.7|20938|20848|20856.3|20766.3|978
1657905300000|2022-07-15 17:15:00|20924.8|20834.8|20880.2|20790.2|20957.4|20867.4|20879.4|20789.4|1022
1657905600000|2022-07-15 17:20:00|20880.6|20790.6|20870|20780|20895.3|20805.3|20859|20769|908
1657905900000|2022-07-15 17:25:00|20869.7|20779.7|20886.5|20796.5|20897.9|20807.9|20868.8|20778.8|876
1657906200000|2022-07-15 17:30:00|20887.1|20797.1|20846.6|20756.6|20887.5|20797.5|20836.6|20746.6|954
1657906500000|2022-07-15 17:35:00|20846.9|20756.9|20862.8|20772.8|20862.9|20772.9|20838|20748|865
1657906800000|2022-07-15 17:40:00|20862.9|20772.9|20859.2|20769.2|20878.4|20788.4|20855.9|20765.9|810
1657907100000|2022-07-15 17:45:00|20859.3|20769.3|20906.1|20816.1|20922.4|20832.4|20846.2|20756.2|884
1657907400000|2022-07-15 17:50:00|20906|20816|20866.6|20776.6|20936|20846|20864.5|20774.5|880
1657907700000|2022-07-15 17:55:00|20866.7|20776.7|20824.3|20734.3|20874.2|20784.2|20805.9|20715.9|876
1657908000000|2022-07-15 18:00:00|20824.6|20734.6|20828.7|20738.7|20837|20747|20817.3|20727.3|859
1657908300000|2022-07-15 18:05:00|20828.5|20738.5|20838.5|20748.5|20843.2|20753.2|20827.9|20737.9|892
1657908600000|2022-07-15 18:10:00|20837.9|20747.9|20839.8|20749.8|20843.6|20753.6|20822.7|20732.7|861
1657908900000|2022-07-15 18:15:00|20840.4|20750.4|20890.9|20800.9|20895.9|20805.9|20836.8|20746.8|941
1657909200000|2022-07-15 18:20:00|20890.2|20800.2|20878.3|20788.3|20899.5|20809.5|20871.3|20781.3|872
1657909500000|2022-07-15 18:25:00|20878.9|20788.9|20898.1|20808.1|20899.2|20809.2|20857.5|20767.5|869
1657909800000|2022-07-15 18:30:00|20897.9|20807.9|20887.9|20797.9|20910.2|20820.2|20887.6|20797.6|753
1657910100000|2022-07-15 18:35:00|20888.7|20798.7|20931.6|20841.6|20940.5|20850.5|20876.4|20786.4|835
1657910400000|2022-07-15 18:40:00|20932.4|20842.4|21017.4|20927.4|21020.9|20930.9|20920.5|20830.5|939
1657910700000|2022-07-15 18:45:00|21017.2|20927.2|21054.6|20964.6|21066.5|20976.5|20999.6|20909.6|977
1657911000000|2022-07-15 18:50:00|21054.1|20964.1|21071.6|20981.6|21086.6|20996.6|21027.1|20937.1|973
1657911300000|2022-07-15 18:55:00|21071.3|20981.3|21080.6|20990.6|21087.3|20997.3|21034.8|20944.8|987
1657911600000|2022-07-15 19:00:00|21080.7|20990.7|21065.1|20975.1|21080.7|20990.7|21053.6|20963.6|953
1657911900000|2022-07-15 19:05:00|21065.4|20975.4|21014.2|20924.2|21070.8|20980.8|21004.2|20914.2|969
1657912200000|2022-07-15 19:10:00|21015.3|20925.3|21036.7|20946.7|21058.6|20968.6|21013.9|20923.9|929
1657912500000|2022-07-15 19:15:00|21036.8|20946.8|21008.5|20918.5|21043.6|20953.6|20999.8|20909.8|902
1657912800000|2022-07-15 19:20:00|21008.6|20918.6|21021.4|20931.4|21034.1|20944.1|21003.6|20913.6|838
1657913100000|2022-07-15 19:25:00|21021.5|20931.5|21001|20911|21027.7|20937.7|20989.5|20899.5|918
1657913400000|2022-07-15 19:30:00|21001.2|20911.2|21004|20914|21014.1|20924.1|20988.8|20898.8|895
1657913700000|2022-07-15 19:35:00|21003.8|20913.8|21035.3|20945.3|21063.3|20973.3|21003.6|20913.6|1033
1657914000000|2022-07-15 19:40:00|21035.2|20945.2|21166.5|21076.5|21189|21099|21027.7|20937.7|962
1657914300000|2022-07-15 19:45:00|21166.2|21076.2|21146.3|21056.3|21166.2|21076.2|21117.9|21027.9|1016
1657914600000|2022-07-15 19:50:00|21146.7|21056.7|21177.3|21087.3|21184.8|21094.8|21142.5|21052.5|995
1657914900000|2022-07-15 19:55:00|21177.4|21087.4|21208.3|21118.3|21219.3|21129.3|21167.5|21077.5|957
1657915200000|2022-07-15 20:00:00|21208.7|21118.7|21189|21099|21213.4|21123.4|21167.9|21077.9|1008
1657915500000|2022-07-15 20:05:00|21189.2|21099.2|21145.8|21055.8|21189.3|21099.3|21122.7|21032.7|989
1657915800000|2022-07-15 20:10:00|21145.9|21055.9|21126.4|21036.4|21145.9|21055.9|21115.1|21025.1|924
1657916100000|2022-07-15 20:15:00|21127.8|21037.8|21112.6|21022.6|21147.9|21057.9|21104.1|21014.1|878
1657916400000|2022-07-15 20:20:00|21112.7|21022.7|21123.2|21033.2|21125.3|21035.3|21107.2|21017.2|799
1657916700000|2022-07-15 20:25:00|21123.4|21033.4|21159|21069|21230.8|21140.8|21122.9|21032.9|1028
1657917000000|2022-07-15 20:30:00|21158.8|21068.8|21043.3|20953.3|21174.7|21084.7|21024.5|20934.5|1032
1657917300000|2022-07-15 20:35:00|21042.8|20952.8|20953.3|20863.3|21052.2|20962.2|20949.8|20859.8|956
1657917600000|2022-07-15 20:40:00|20953.5|20863.5|20966.8|20876.8|20993.1|20903.1|20950.2|20860.2|950
1657917900000|2022-07-15 20:45:00|20966.9|20876.9|20974.5|20884.5|20988.9|20898.9|20943.8|20853.8|920
1657918200000|2022-07-15 20:50:00|20974.3|20884.3|20980.9|20890.9|20996.5|20906.5|20970.2|20880.2|839
1657918500000|2022-07-15 20:55:00|20980.5|20890.5|20971.5|20881.5|20982.1|20892.1|20951.1|20861.1|783
1657954800000|2022-07-16 07:00:00|20587.3|20497.3|20573.4|20483.4|20592.5|20502.5|20571.6|20481.6|609
1657955100000|2022-07-16 07:05:00|20573.3|20483.3|20615.8|20525.8|20618.6|20528.6|20573|20483|645
1657955400000|2022-07-16 07:10:00|20614.2|20524.2|20624.9|20534.9|20624.9|20534.9|20614.2|20524.2|653
1657955700000|2022-07-16 07:15:00|20625|20535|20637.3|20547.3|20646.7|20556.7|20625|20535|780
1657956000000|2022-07-16 07:20:00|20637.2|20547.2|20643.3|20553.3|20646.9|20556.9|20624.3|20534.3|734
1657956300000|2022-07-16 07:25:00|20643.1|20553.1|20644|20554|20644.3|20554.3|20627.9|20537.9|605
1657956600000|2022-07-16 07:30:00|20644.3|20554.3|20637.7|20547.7|20645.4|20555.4|20632.2|20542.2|642
1657956900000|2022-07-16 07:35:00|20637.6|20547.6|20636.2|20546.2|20651.2|20561.2|20634.6|20544.6|606
1657957200000|2022-07-16 07:40:00|20636.3|20546.3|20606.8|20516.8|20642.1|20552.1|20603.9|20513.9|726
1657957500000|2022-07-16 07:45:00|20606.9|20516.9|20561.2|20471.2|20615.9|20525.9|20561.2|20471.2|782
1657957800000|2022-07-16 07:50:00|20561.1|20471.1|20574.2|20484.2|20574.4|20484.4|20546.9|20456.9|809
1657958100000|2022-07-16 07:55:00|20573.9|20483.9|20591.8|20501.8|20595.6|20505.6|20573.9|20483.9|727
1657958400000|2022-07-16 08:00:00|20591.9|20501.9|20652.4|20562.4|20676.4|20586.4|20585.8|20495.8|917
1657958700000|2022-07-16 08:05:00|20652.1|20562.1|20645.5|20555.5|20663.9|20573.9|20636.7|20546.7|723
1657959000000|2022-07-16 08:10:00|20645.6|20555.6|20651.1|20561.1|20652.3|20562.3|20636|20546|660
1657959300000|2022-07-16 08:15:00|20651|20561|20668.8|20578.8|20673.3|20583.3|20646.2|20556.2|687
1657959600000|2022-07-16 08:20:00|20668.7|20578.7|20663.7|20573.7|20672.9|20582.9|20657.5|20567.5|613
1657959900000|2022-07-16 08:25:00|20662.6|20572.6|20658.3|20568.3|20673.7|20583.7|20656.9|20566.9|563
1657960200000|2022-07-16 08:30:00|20658.2|20568.2|20652.1|20562.1|20661.6|20571.6|20650.2|20560.2|551
1657960500000|2022-07-16 08:35:00|20652|20562|20683.8|20593.8|20693.7|20603.7|20649.3|20559.3|705
1657960800000|2022-07-16 08:40:00|20683.6|20593.6|20669|20579|20684.5|20594.5|20662.3|20572.3|759
1657961100000|2022-07-16 08:45:00|20669.3|20579.3|20629.5|20539.5|20671.7|20581.7|20622.2|20532.2|786
1657961400000|2022-07-16 08:50:00|20629.6|20539.6|20635.9|20545.9|20640.6|20550.6|20623.7|20533.7|666
1657961700000|2022-07-16 08:55:00|20635.8|20545.8|20649.9|20559.9|20650.8|20560.8|20635.8|20545.8|734
1657962000000|2022-07-16 09:00:00|20649.7|20559.7|20642.5|20552.5|20649.8|20559.8|20638.2|20548.2|592
1657962300000|2022-07-16 09:05:00|20642.4|20552.4|20631.4|20541.4|20644.5|20554.5|20631.2|20541.2|530
1657962600000|2022-07-16 09:10:00|20631.5|20541.5|20629|20539|20638.2|20548.2|20622.9|20532.9|540
1657962900000|2022-07-16 09:15:00|20629.2|20539.2|20640.4|20550.4|20650.2|20560.2|20623.3|20533.3|579
1657963200000|2022-07-16 09:20:00|20640.3|20550.3|20668.4|20578.4|20669|20579|20639.1|20549.1|594
1657963500000|2022-07-16 09:25:00|20668.3|20578.3|20650.1|20560.1|20668.3|20578.3|20647|20557|591
1657963800000|2022-07-16 09:30:00|20650|20560|20661.3|20571.3|20673.7|20583.7|20649.4|20559.4|548
1657964100000|2022-07-16 09:35:00|20661.5|20571.5|20652.5|20562.5|20661.8|20571.8|20648.2|20558.2|490
1657964400000|2022-07-16 09:40:00|20652.4|20562.4|20656.3|20566.3|20658|20568|20651.1|20561.1|465
1657964700000|2022-07-16 09:45:00|20656.2|20566.2|20644.1|20554.1|20656.8|20566.8|20632.9|20542.9|593
1657965000000|2022-07-16 09:50:00|20644.2|20554.2|20632.2|20542.2|20645|20555|20631.8|20541.8|443
1657965300000|2022-07-16 09:55:00|20632.1|20542.1|20655.2|20565.2|20675.6|20585.6|20630.6|20540.6|691
1657965600000|2022-07-16 10:00:00|20655|20565|20658.8|20568.8|20658.8|20568.8|20651.1|20561.1|449
1657965900000|2022-07-16 10:05:00|20658.9|20568.9|20666|20576|20674.6|20584.6|20658.5|20568.5|513
1657966200000|2022-07-16 10:10:00|20665.9|20575.9|20674.5|20584.5|20675.5|20585.5|20665.6|20575.6|525
1657966500000|2022-07-16 10:15:00|20674.7|20584.7|20669.9|20579.9|20676|20586|20664.2|20574.2|557
1657966800000|2022-07-16 10:20:00|20669.8|20579.8|20682.2|20592.2|20689.4|20599.4|20661.9|20571.9|636
1657967100000|2022-07-16 10:25:00|20682.3|20592.3|20709.3|20619.3|20713.6|20623.6|20681.6|20591.6|813
1657967400000|2022-07-16 10:30:00|20709.4|20619.4|20657|20567|20722.8|20632.8|20641.9|20551.9|834
1657967700000|2022-07-16 10:35:00|20656.9|20566.9|20678.5|20588.5|20679.6|20589.6|20655.3|20565.3|677
1657968000000|2022-07-16 10:40:00|20678.4|20588.4|20677.6|20587.6|20692.5|20602.5|20668|20578|642
1657968300000|2022-07-16 10:45:00|20677.5|20587.5|20678.1|20588.1|20689.1|20599.1|20672.1|20582.1|662
1657968600000|2022-07-16 10:50:00|20678|20588|20676.4|20586.4|20678.3|20588.3|20668.2|20578.2|675
1657968900000|2022-07-16 10:55:00|20676.2|20586.2|20676.1|20586.1|20676.5|20586.5|20659.7|20569.7|692
1657969200000|2022-07-16 11:00:00|20674.7|20584.7|20671.5|20581.5|20685|20595|20671.3|20581.3|652
1657969500000|2022-07-16 11:05:00|20671.3|20581.3|20667.6|20577.6|20677|20587|20658.4|20568.4|649
1657969800000|2022-07-16 11:10:00|20667.3|20577.3|20680.2|20590.2|20683.1|20593.1|20659.7|20569.7|623
1657970100000|2022-07-16 11:15:00|20680|20590|20680.2|20590.2|20680.8|20590.8|20664.9|20574.9|590
1657970400000|2022-07-16 11:20:00|20679.8|20589.8|20682.9|20592.9|20685.9|20595.9|20679.7|20589.7|421
1657970700000|2022-07-16 11:25:00|20683.4|20593.4|20701.7|20611.7|20702.5|20612.5|20683.4|20593.4|545
1657971000000|2022-07-16 11:30:00|20701.6|20611.6|20698.8|20608.8|20714.3|20624.3|20691.1|20601.1|644
1657971300000|2022-07-16 11:35:00|20698.9|20608.9|20705.3|20615.3|20707|20617|20689.6|20599.6|600
1657971600000|2022-07-16 11:40:00|20705.4|20615.4|20687.3|20597.3|20711.6|20621.6|20681.8|20591.8|639
1657971900000|2022-07-16 11:45:00|20687.1|20597.1|20695.1|20605.1|20695.2|20605.2|20678.8|20588.8|544
1657972200000|2022-07-16 11:50:00|20695.7|20605.7|20682.7|20592.7|20697.8|20607.8|20681.9|20591.9|518
1657972500000|2022-07-16 11:55:00|20682.8|20592.8|20664.9|20574.9|20682.8|20592.8|20662|20572|637
1657972800000|2022-07-16 12:00:00|20664.8|20574.8|20663.6|20573.6|20669.3|20579.3|20660.8|20570.8|578
1657973100000|2022-07-16 12:05:00|20663.7|20573.7|20644.7|20554.7|20665.2|20575.2|20640.8|20550.8|669
1657973400000|2022-07-16 12:10:00|20644.8|20554.8|20654.8|20564.8|20658|20568|20638.6|20548.6|651
1657973700000|2022-07-16 12:15:00|20654.9|20564.9|20659.2|20569.2|20672.9|20582.9|20654.5|20564.5|721
1657974000000|2022-07-16 12:20:00|20659.1|20569.1|20676.5|20586.5|20676.8|20586.8|20658.1|20568.1|559
1657974300000|2022-07-16 12:25:00|20676.6|20586.6|20659.9|20569.9|20677.2|20587.2|20659.5|20569.5|630
1657974600000|2022-07-16 12:30:00|20659.6|20569.6|20671.1|20581.1|20674|20584|20658|20568|580
1657974900000|2022-07-16 12:35:00|20671.4|20581.4|20668.8|20578.8|20672.4|20582.4|20667|20577|453
1657975200000|2022-07-16 12:40:00|20668.9|20578.9|20669.1|20579.1|20684.8|20594.8|20668|20578|635
1657975500000|2022-07-16 12:45:00|20669.3|20579.3|20648.7|20558.7|20670.8|20580.8|20647.8|20557.8|732
1657975800000|2022-07-16 12:50:00|20648.4|20558.4|20754.1|20664.1|20772.5|20682.5|20647.8|20557.8|894
1657976100000|2022-07-16 12:55:00|20753.6|20663.6|20742.3|20652.3|20784.2|20694.2|20740.6|20650.6|916
1657976400000|2022-07-16 13:00:00|20742.5|20652.5|20775.3|20685.3|20782.6|20692.6|20730.2|20640.2|820
1657976700000|2022-07-16 13:05:00|20775.2|20685.2|20777.4|20687.4|20777.4|20687.4|20749.1|20659.1|799
1657977000000|2022-07-16 13:10:00|20777.5|20687.5|20772.6|20682.6|20781.8|20691.8|20764.1|20674.1|835
1657977300000|2022-07-16 13:15:00|20772.5|20682.5|20859.3|20769.3|20867.4|20777.4|20770.8|20680.8|932
1657977600000|2022-07-16 13:20:00|20859.1|20769.1|20816.7|20726.7|20871.4|20781.4|20815.4|20725.4|891
1657977900000|2022-07-16 13:25:00|20816.8|20726.8|20822.7|20732.7|20839.4|20749.4|20814.7|20724.7|859
1657978200000|2022-07-16 13:30:00|20822.8|20732.8|20837.1|20747.1|20854|20764|20809.7|20719.7|808
1657978500000|2022-07-16 13:35:00|20836.9|20746.9|20837.7|20747.7|20848.7|20758.7|20820.6|20730.6|815
1657978800000|2022-07-16 13:40:00|20837.6|20747.6|20847.3|20757.3|20848.1|20758.1|20828.2|20738.2|743
1657979100000|2022-07-16 13:45:00|20847.4|20757.4|20847.1|20757.1|20877.6|20787.6|20823.3|20733.3|926
1657979400000|2022-07-16 13:50:00|20846|20756|20824|20734|20847.3|20757.3|20802.4|20712.4|793
1657979700000|2022-07-16 13:55:00|20824.1|20734.1|20886.2|20796.2|20897.9|20807.9|20814|20724|740
1657980000000|2022-07-16 14:00:00|20885.7|20795.7|20862.7|20772.7|20897.8|20807.8|20858.9|20768.9|863
1657980300000|2022-07-16 14:05:00|20862.6|20772.6|20890.2|20800.2|20891.9|20801.9|20849.7|20759.7|759
1657980600000|2022-07-16 14:10:00|20890.3|20800.3|20883.6|20793.6|20909.1|20819.1|20872|20782|788
1657980900000|2022-07-16 14:15:00|20883.5|20793.5|20854.3|20764.3|20883.6|20793.6|20850.4|20760.4|785
1657981200000|2022-07-16 14:20:00|20854.1|20764.1|20845.4|20755.4|20883.2|20793.2|20845.2|20755.2|831
1657981500000|2022-07-16 14:25:00|20845.3|20755.3|20844|20754|20846.6|20756.6|20815.8|20725.8|735
1657981800000|2022-07-16 14:30:00|20843.9|20753.9|20841.9|20751.9|20859.9|20769.9|20841.9|20751.9|771
1657982100000|2022-07-16 14:35:00|20842.2|20752.2|20814.5|20724.5|20851.5|20761.5|20814.3|20724.3|814
1657982400000|2022-07-16 14:40:00|20814.1|20724.1|20798.1|20708.1|20814.7|20724.7|20781|20691|871
1657982700000|2022-07-16 14:45:00|20797.1|20707.1|20845.8|20755.8|20846.6|20756.6|20796.3|20706.3|792
1657983000000|2022-07-16 14:50:00|20845.9|20755.9|20849|20759|20873.8|20783.8|20843.8|20753.8|841
1657983300000|2022-07-16 14:55:00|20848.8|20758.8|20855.9|20765.9|20871.8|20781.8|20848.8|20758.8|754
1657983600000|2022-07-16 15:00:00|20856.1|20766.1|20904.5|20814.5|20904.5|20814.5|20856.1|20766.1|798
1657983900000|2022-07-16 15:05:00|20904.4|20814.4|20957.3|20867.3|20959.3|20869.3|20897.1|20807.1|865
1657984200000|2022-07-16 15:10:00|20957.2|20867.2|20960.3|20870.3|20976.5|20886.5|20934.3|20844.3|939
1657984500000|2022-07-16 15:15:00|20960.1|20870.1|20935.1|20845.1|20961.1|20871.1|20931.4|20841.4|833
1657984800000|2022-07-16 15:20:00|20935.4|20845.4|20950.3|20860.3|20953.8|20863.8|20921.9|20831.9|851
1657985100000|2022-07-16 15:25:00|20950|20860|20954.1|20864.1|20967.7|20877.7|20940.2|20850.2|865
1657985400000|2022-07-16 15:30:00|20954.2|20864.2|20948.8|20858.8|20964.4|20874.4|20930.4|20840.4|838
1657985700000|2022-07-16 15:35:00|20948.6|20858.6|20934.7|20844.7|20966.4|20876.4|20933.4|20843.4|795
1657986000000|2022-07-16 15:40:00|20934.1|20844.1|20948.6|20858.6|20949.3|20859.3|20928.2|20838.2|755
1657986300000|2022-07-16 15:45:00|20948.7|20858.7|20952.4|20862.4|20959.1|20869.1|20937.1|20847.1|712
1657986600000|2022-07-16 15:50:00|20952.3|20862.3|20958.6|20868.6|20998|20908|20952.2|20862.2|846
1657986900000|2022-07-16 15:55:00|20958.5|20868.5|20989.9|20899.9|20993|20903|20958.3|20868.3|905
1657987200000|2022-07-16 16:00:00|20989.7|20899.7|21030.4|20940.4|21036.8|20946.8|20976.3|20886.3|894
1657987500000|2022-07-16 16:05:00|21030.2|20940.2|21068.2|20978.2|21102.7|21012.7|21018|20928|1071
1657987800000|2022-07-16 16:10:00|21068.4|20978.4|21353.5|21263.5|21431.7|21341.7|21065.4|20975.4|1102
1657988100000|2022-07-16 16:15:00|21355.8|21265.8|21220.1|21130.1|21435.3|21345.3|21201.1|21111.1|1152
1657988400000|2022-07-16 16:20:00|21215.9|21125.9|21195.6|21105.6|21321.3|21231.3|21143|21053|1133
1657988700000|2022-07-16 16:25:00|21196|21106|21207.5|21117.5|21246.4|21156.4|21194.5|21104.5|1085
1657989000000|2022-07-16 16:30:00|21207.1|21117.1|21269.6|21179.6|21289.2|21199.2|21207.1|21117.1|1046
1657989300000|2022-07-16 16:35:00|21269.5|21179.5|21234.5|21144.5|21308.7|21218.7|21233.5|21143.5|1017
1657989600000|2022-07-16 16:40:00|21234.2|21144.2|21307.7|21217.7|21310.3|21220.3|21167.2|21077.2|1015
1657989900000|2022-07-16 16:45:00|21307.9|21217.9|21400.7|21310.7|21417.9|21327.9|21307.4|21217.4|1072
1657990200000|2022-07-16 16:50:00|21400.6|21310.6|21492.8|21402.8|21510.5|21420.5|21371.2|21281.2|1089
1657990500000|2022-07-16 16:55:00|21491.6|21401.6|21507.7|21417.7|21529.6|21439.6|21450.5|21360.5|1085
1657990800000|2022-07-16 17:00:00|21508.6|21418.6|21493.6|21403.6|21547.3|21457.3|21462|21372|1085
1657991100000|2022-07-16 17:05:00|21493.3|21403.3|21443.1|21353.1|21493.4|21403.4|21430.3|21340.3|1022
1657991400000|2022-07-16 17:10:00|21443.7|21353.7|21482.7|21392.7|21506.4|21416.4|21418.2|21328.2|1038
1657991700000|2022-07-16 17:15:00|21483.5|21393.5|21571.9|21481.9|21575.1|21485.1|21461.9|21371.9|1030
1657992000000|2022-07-16 17:20:00|21572.1|21482.1|21594.1|21504.1|21622.7|21532.7|21547.3|21457.3|1104
1657992300000|2022-07-16 17:25:00|21595.6|21505.6|21511.2|21421.2|21597.1|21507.1|21499.9|21409.9|996
1657992600000|2022-07-16 17:30:00|21511.7|21421.7|21489.1|21399.1|21512.3|21422.3|21447.3|21357.3|902
1657992900000|2022-07-16 17:35:00|21489.2|21399.2|21488.6|21398.6|21490.7|21400.7|21464.2|21374.2|838
1657993200000|2022-07-16 17:40:00|21489.5|21399.5|21484.7|21394.7|21521.2|21431.2|21479.8|21389.8|865
1657993500000|2022-07-16 17:45:00|21486.3|21396.3|21486.3|21396.3|21535.3|21445.3|21483.9|21393.9|872
1657993800000|2022-07-16 17:50:00|21486.1|21396.1|21437.1|21347.1|21486.8|21396.8|21431.3|21341.3|810
1657994100000|2022-07-16 17:55:00|21436.8|21346.8|21288|21198|21440.4|21350.4|21273.7|21183.7|1067
1657994400000|2022-07-16 18:00:00|21287.6|21197.6|21347.4|21257.4|21348.5|21258.5|21287.6|21197.6|982
1657994700000|2022-07-16 18:05:00|21347.9|21257.9|21342.6|21252.6|21394.1|21304.1|21339.1|21249.1|947
1657995000000|2022-07-16 18:10:00|21342.7|21252.7|21348.2|21258.2|21385.4|21295.4|21324.2|21234.2|857
1657995300000|2022-07-16 18:15:00|21347.9|21257.9|21333.5|21243.5|21356.9|21266.9|21318.1|21228.1|823
1657995600000|2022-07-16 18:20:00|21333.3|21243.3|21361.8|21271.8|21380.6|21290.6|21321.3|21231.3|887
1657995900000|2022-07-16 18:25:00|21361.1|21271.1|21327.9|21237.9|21367.1|21277.1|21327.8|21237.8|798
1657996200000|2022-07-16 18:30:00|21327.7|21237.7|21261.5|21171.5|21330.1|21240.1|21261.5|21171.5|833
1657996500000|2022-07-16 18:35:00|21262|21172|21323.5|21233.5|21326.9|21236.9|21244.9|21154.9|896
1657996800000|2022-07-16 18:40:00|21323.7|21233.7|21286.9|21196.9|21323.7|21233.7|21285.7|21195.7|789
1657997100000|2022-07-16 18:45:00|21286.8|21196.8|21276.9|21186.9|21311.2|21221.2|21274.9|21184.9|778
1657997400000|2022-07-16 18:50:00|21277.8|21187.8|21307.9|21217.9|21315.2|21225.2|21245|21155|827
1657997700000|2022-07-16 18:55:00|21308.1|21218.1|21334.2|21244.2|21344|21254|21308.1|21218.1|707
1657998000000|2022-07-16 19:00:00|21334.4|21244.4|21357.3|21267.3|21366.2|21276.2|21330.8|21240.8|843
1657998300000|2022-07-16 19:05:00|21356.9|21266.9|21354.6|21264.6|21361.8|21271.8|21333.3|21243.3|794
1657998600000|2022-07-16 19:10:00|21355.2|21265.2|21388.3|21298.3|21404.2|21314.2|21351.1|21261.1|913
1657998900000|2022-07-16 19:15:00|21388.7|21298.7|21396|21306|21431.1|21341.1|21383.2|21293.2|909
1657999200000|2022-07-16 19:20:00|21396.2|21306.2|21356.7|21266.7|21407.3|21317.3|21337.5|21247.5|826
1657999500000|2022-07-16 19:25:00|21357.9|21267.9|21357|21267|21363.4|21273.4|21341.8|21251.8|776
1657999800000|2022-07-16 19:30:00|21356.9|21266.9|21346.8|21256.8|21381.7|21291.7|21333.7|21243.7|817
1658000100000|2022-07-16 19:35:00|21346.7|21256.7|21303.9|21213.9|21350.9|21260.9|21301.9|21211.9|758
1658000400000|2022-07-16 19:40:00|21304.3|21214.3|21296.1|21206.1|21313|21223|21290.4|21200.4|793
1658000700000|2022-07-16 19:45:00|21295|21205|21242.2|21152.2|21302.2|21212.2|21239.6|21149.6|918
1658001000000|2022-07-16 19:50:00|21242|21152|21228.7|21138.7|21247.7|21157.7|21204.6|21114.6|909
1658001300000|2022-07-16 19:55:00|21228.3|21138.3|21232.1|21142.1|21239.9|21149.9|21214.9|21124.9|752
1658001600000|2022-07-16 20:00:00|21232|21142|21240.7|21150.7|21262.2|21172.2|21209.7|21119.7|889
1658001900000|2022-07-16 20:05:00|21240.3|21150.3|21221|21131|21241.5|21151.5|21221|21131|761
1658002200000|2022-07-16 20:10:00|21220.5|21130.5|21119.1|21029.1|21220.5|21130.5|21096.6|21006.6|1015
1658002500000|2022-07-16 20:15:00|21119.2|21029.2|21064.4|20974.4|21120.1|21030.1|21030.1|20940.1|909
1658002800000|2022-07-16 20:20:00|21064.5|20974.5|20991.5|20901.5|21064.6|20974.6|20963.7|20873.7|978
1658003100000|2022-07-16 20:25:00|20991.1|20901.1|21018.8|20928.8|21021|20931|20976.8|20886.8|882
1658003400000|2022-07-16 20:30:00|21019.1|20929.1|21078.3|20988.3|21084.5|20994.5|21019|20929|882
1658003700000|2022-07-16 20:35:00|21078.4|20988.4|21135.8|21045.8|21155.7|21065.7|21076.1|20986.1|901
1658004000000|2022-07-16 20:40:00|21136.5|21046.5|21167.9|21077.9|21187.8|21097.8|21122.1|21032.1|881
1658004300000|2022-07-16 20:45:00|21167.8|21077.8|21148.2|21058.2|21193|21103|21146.3|21056.3|859
1658004600000|2022-07-16 20:50:00|21148.3|21058.3|21193.9|21103.9|21196.4|21106.4|21140.5|21050.5|746
1658004900000|2022-07-16 20:55:00|21197.1|21107.1|21250.9|21160.9|21250.9|21160.9|21189|21099|917
1658005200000|2022-07-16 21:00:00|21251.6|21161.6|21218.7|21128.7|21256.4|21166.4|21216.8|21126.8|831
1658005500000|2022-07-16 21:05:00|21218.5|21128.5|21194.6|21104.6|21232|21142|21192.8|21102.8|775
1658005800000|2022-07-16 21:10:00|21194.5|21104.5|21187.4|21097.4|21196.9|21106.9|21157.7|21067.7|741
1658006100000|2022-07-16 21:15:00|21187.3|21097.3|21144.3|21054.3|21202.1|21112.1|21136.6|21046.6|702
1658006400000|2022-07-16 21:20:00|21144.6|21054.6|21230|21140|21232.7|21142.7|21144.6|21054.6|901
1658006700000|2022-07-16 21:25:00|21229.5|21139.5|21372.4|21282.4|21375.7|21285.7|21220.6|21130.6|1018
1658007000000|2022-07-16 21:30:00|21372.2|21282.2|21303.6|21213.6|21375.4|21285.4|21288.5|21198.5|985
1658007300000|2022-07-16 21:35:00|21303.7|21213.7|21301.5|21211.5|21304.6|21214.6|21278|21188|882
1658007600000|2022-07-16 21:40:00|21301.4|21211.4|21337.4|21247.4|21337.4|21247.4|21291.5|21201.5|876
1658007900000|2022-07-16 21:45:00|21337.5|21247.5|21313|21223|21353.7|21263.7|21298.9|21208.9|967
1658008200000|2022-07-16 21:50:00|21313.1|21223.1|21293.5|21203.5|21317.2|21227.2|21291.5|21201.5|996
1658008500000|2022-07-16 21:55:00|21293.3|21203.3|21240.8|21150.8|21293.3|21203.3|21225.2|21135.2|916
1658008800000|2022-07-16 22:00:00|21240.9|21150.9|21210.2|21120.2|21273.3|21183.3|21194|21104|996
1658009100000|2022-07-16 22:05:00|21210.4|21120.4|21216.8|21126.8|21223.1|21133.1|21189.1|21099.1|907
1658009400000|2022-07-16 22:10:00|21216.7|21126.7|21242.3|21152.3|21249.8|21159.8|21216.7|21126.7|880
1658009700000|2022-07-16 22:15:00|21241.6|21151.6|21247.2|21157.2|21264|21174|21225.4|21135.4|927
1658010000000|2022-07-16 22:20:00|21247|21157|21241.2|21151.2|21256.7|21166.7|21231.5|21141.5|775
1658010300000|2022-07-16 22:25:00|21240.4|21150.4|21276.7|21186.7|21282.8|21192.8|21221.3|21131.3|905
1658010600000|2022-07-16 22:30:00|21277.1|21187.1|21256.5|21166.5|21278.4|21188.4|21251.5|21161.5|808
1658010900000|2022-07-16 22:35:00|21256.3|21166.3|21257.4|21167.4|21294.7|21204.7|21250.8|21160.8|821
1658011200000|2022-07-16 22:40:00|21257.2|21167.2|21275.8|21185.8|21288.4|21198.4|21257.2|21167.2|798
1658011500000|2022-07-16 22:45:00|21276|21186|21303.3|21213.3|21303.3|21213.3|21254.4|21164.4|769
1658011800000|2022-07-16 22:50:00|21303.2|21213.2|21302.7|21212.7|21314.8|21224.8|21285|21195|847
1658012100000|2022-07-16 22:55:00|21302.8|21212.8|21335.8|21245.8|21352.7|21262.7|21297|21207|906
1658012400000|2022-07-16 23:00:00|21335.9|21245.9|21327.2|21237.2|21343.2|21253.2|21309.7|21219.7|803
1658012700000|2022-07-16 23:05:00|21327.3|21237.3|21305|21215|21330.4|21240.4|21292.1|21202.1|801
1658013000000|2022-07-16 23:10:00|21304.9|21214.9|21273.4|21183.4|21317.6|21227.6|21270.5|21180.5|783
1658013300000|2022-07-16 23:15:00|21273.3|21183.3|21236.7|21146.7|21287|21197|21232.1|21142.1|782
1658013600000|2022-07-16 23:20:00|21236.5|21146.5|21244.2|21154.2|21249.9|21159.9|21232.6|21142.6|645
1658013900000|2022-07-16 23:25:00|21244|21154|21227.4|21137.4|21286.7|21196.7|21226.4|21136.4|754
1658014200000|2022-07-16 23:30:00|21227.3|21137.3|21233.1|21143.1|21249.5|21159.5|21212.1|21122.1|802
1658014500000|2022-07-16 23:35:00|21232.7|21142.7|21222.9|21132.9|21253.2|21163.2|21222.9|21132.9|767
1658014800000|2022-07-16 23:40:00|21223.2|21133.2|21227|21137|21231.1|21141.1|21214.2|21124.2|604
1658015100000|2022-07-16 23:45:00|21227.3|21137.3|21270.5|21180.5|21272.3|21182.3|21227.3|21137.3|743
1658015400000|2022-07-16 23:50:00|21270.4|21180.4|21242.7|21152.7|21273.4|21183.4|21231.4|21141.4|680
1658015700000|2022-07-16 23:55:00|21242.8|21152.8|21243.7|21153.7|21259.1|21169.1|21218.8|21128.8|691
1658016000000|2022-07-17 00:00:00|21242.2|21152.2|21300.3|21210.3|21302.7|21212.7|21236.8|21146.8|801
1658016300000|2022-07-17 00:05:00|21300.5|21210.5|21340.8|21250.8|21379.3|21289.3|21299.4|21209.4|967
1658016600000|2022-07-17 00:10:00|21341.3|21251.3|21374.7|21284.7|21387.9|21297.9|21340.6|21250.6|894
1658016900000|2022-07-17 00:15:00|21374.6|21284.6|21329.2|21239.2|21382.6|21292.6|21328.4|21238.4|884
1658017200000|2022-07-17 00:20:00|21328.8|21238.8|21272.3|21182.3|21328.8|21238.8|21247.2|21157.2|886
1658017500000|2022-07-17 00:25:00|21272.8|21182.8|21292.1|21202.1|21301.4|21211.4|21271.8|21181.8|688
1658017800000|2022-07-17 00:30:00|21291.7|21201.7|21310.5|21220.5|21314.2|21224.2|21251.2|21161.2|775
1658018100000|2022-07-17 00:35:00|21309.7|21219.7|21328.7|21238.7|21352.8|21262.8|21309.7|21219.7|822
1658018400000|2022-07-17 00:40:00|21328.8|21238.8|21343.5|21253.5|21345|21255|21325.8|21235.8|638
1658018700000|2022-07-17 00:45:00|21344.2|21254.2|21338.8|21248.8|21344.3|21254.3|21322.5|21232.5|661
1658019000000|2022-07-17 00:50:00|21338.7|21248.7|21341.3|21251.3|21367|21277|21334.1|21244.1|732
1658019300000|2022-07-17 00:55:00|21341.2|21251.2|21338.2|21248.2|21342.2|21252.2|21310.2|21220.2|748
1658019600000|2022-07-17 01:00:00|21338.1|21248.1|21373.9|21283.9|21377.3|21287.3|21337.7|21247.7|681
1658019900000|2022-07-17 01:05:00|21374.4|21284.4|21293|21203|21375.6|21285.6|21293|21203|805
1658020200000|2022-07-17 01:10:00|21290.1|21200.1|21280.4|21190.4|21299.2|21209.2|21274.9|21184.9|687
1658020500000|2022-07-17 01:15:00|21280.3|21190.3|21164.8|21074.8|21288.9|21198.9|21160.6|21070.6|859
1658020800000|2022-07-17 01:20:00|21164.9|21074.9|21210.1|21120.1|21221.9|21131.9|21164.7|21074.7|834
1658021100000|2022-07-17 01:25:00|21210.9|21120.9|21211.7|21121.7|21234.7|21144.7|21202.6|21112.6|691
1658021400000|2022-07-17 01:30:00|21211.5|21121.5|21170.3|21080.3|21217.6|21127.6|21169.9|21079.9|765
1658021700000|2022-07-17 01:35:00|21170.4|21080.4|21172.3|21082.3|21189.6|21099.6|21135|21045|872
1658022000000|2022-07-17 01:40:00|21172.2|21082.2|21177|21087|21192.5|21102.5|21167.6|21077.6|726
1658022300000|2022-07-17 01:45:00|21176.7|21086.7|21208.2|21118.2|21209.2|21119.2|21151|21061|728
1658022600000|2022-07-17 01:50:00|21206.5|21116.5|21185.7|21095.7|21208.9|21118.9|21183.4|21093.4|653
1658022900000|2022-07-17 01:55:00|21185.9|21095.9|21201.4|21111.4|21202.5|21112.5|21181|21091|668
1658023200000|2022-07-17 02:00:00|21201.2|21111.2|21189.1|21099.1|21203.9|21113.9|21179.2|21089.2|664
1658023500000|2022-07-17 02:05:00|21188.8|21098.8|21188.8|21098.8|21189.9|21099.9|21176.5|21086.5|578
1658023800000|2022-07-17 02:10:00|21189|21099|21232.5|21142.5|21233.2|21143.2|21182.4|21092.4|811
1658024100000|2022-07-17 02:15:00|21232.7|21142.7|21223.6|21133.6|21232.7|21142.7|21222.1|21132.1|663
1658024400000|2022-07-17 02:20:00|21223.5|21133.5|21228|21138|21229.3|21139.3|21208.6|21118.6|727
1658024700000|2022-07-17 02:25:00|21227.9|21137.9|21245|21155|21253.6|21163.6|21225.4|21135.4|711
1658025000000|2022-07-17 02:30:00|21245.4|21155.4|21255.6|21165.6|21274.4|21184.4|21245.4|21155.4|761
1658025300000|2022-07-17 02:35:00|21255.8|21165.8|21257.3|21167.3|21258.4|21168.4|21244.8|21154.8|682
1658025600000|2022-07-17 02:40:00|21256.7|21166.7|21234.2|21144.2|21259.6|21169.6|21228.1|21138.1|788
1658025900000|2022-07-17 02:45:00|21234.3|21144.3|21215.4|21125.4|21235.6|21145.6|21209|21119|650
1658026200000|2022-07-17 02:50:00|21215.5|21125.5|21212|21122|21215.5|21125.5|21188.3|21098.3|753
1658026500000|2022-07-17 02:55:00|21212.1|21122.1|21208.1|21118.1|21221.3|21131.3|21200.9|21110.9|637
1658026800000|2022-07-17 03:00:00|21208|21118|21216.4|21126.4|21222.5|21132.5|21205|21115|658
1658027100000|2022-07-17 03:05:00|21216.9|21126.9|21283.4|21193.4|21298|21208|21215.7|21125.7|807
1658027400000|2022-07-17 03:10:00|21283|21193|21296.7|21206.7|21299.4|21209.4|21271.3|21181.3|671
1658027700000|2022-07-17 03:15:00|21296.1|21206.1|21303.9|21213.9|21310.5|21220.5|21292.2|21202.2|720
1658028000000|2022-07-17 03:20:00|21303.6|21213.6|21305.2|21215.2|21324.4|21234.4|21299.5|21209.5|751
1658028300000|2022-07-17 03:25:00|21305|21215|21453.3|21363.3|21476|21386|21299.8|21209.8|982
1658028600000|2022-07-17 03:30:00|21453.1|21363.1|21476.9|21386.9|21496.2|21406.2|21439.4|21349.4|884
1658028900000|2022-07-17 03:35:00|21476.8|21386.8|21433.5|21343.5|21476.8|21386.8|21406.6|21316.6|878
1658029200000|2022-07-17 03:40:00|21434|21344|21384.1|21294.1|21440.9|21350.9|21384|21294|720
1658029500000|2022-07-17 03:45:00|21383.7|21293.7|21416.1|21326.1|21421.6|21331.6|21380.6|21290.6|737
1658029800000|2022-07-17 03:50:00|21416.4|21326.4|21369|21279|21416.4|21326.4|21366.6|21276.6|699
1658030100000|2022-07-17 03:55:00|21369.1|21279.1|21367.9|21277.9|21378.1|21288.1|21364.9|21274.9|600
1658030400000|2022-07-17 04:00:00|21368|21278|21375.5|21285.5|21381.3|21291.3|21357.1|21267.1|702
1658030700000|2022-07-17 04:05:00|21375.4|21285.4|21394|21304|21401|21311|21374.6|21284.6|620
1658031000000|2022-07-17 04:10:00|21394.1|21304.1|21445.4|21355.4|21448.2|21358.2|21386.5|21296.5|642
1658031300000|2022-07-17 04:15:00|21445.5|21355.5|21490.3|21400.3|21490.3|21400.3|21440.6|21350.6|684
1658031600000|2022-07-17 04:20:00|21490.4|21400.4|21427.4|21337.4|21507.8|21417.8|21424.7|21334.7|799
1658031900000|2022-07-17 04:25:00|21427.5|21337.5|21397.8|21307.8|21432.7|21342.7|21389.9|21299.9|671
1658032200000|2022-07-17 04:30:00|21397.9|21307.9|21324.9|21234.9|21405.6|21315.6|21320.6|21230.6|816
1658032500000|2022-07-17 04:35:00|21324.2|21234.2|21311.4|21221.4|21344.3|21254.3|21306.4|21216.4|743
1658032800000|2022-07-17 04:40:00|21311.2|21221.2|21321.5|21231.5|21342.4|21252.4|21311.2|21221.2|608
1658033100000|2022-07-17 04:45:00|21321.4|21231.4|21320.2|21230.2|21333.8|21243.8|21313.4|21223.4|610
1658033400000|2022-07-17 04:50:00|21320.3|21230.3|21315.5|21225.5|21324.5|21234.5|21299.6|21209.6|688
1658033700000|2022-07-17 04:55:00|21315.7|21225.7|21301.6|21211.6|21315.8|21225.8|21283.2|21193.2|706
1658034000000|2022-07-17 05:00:00|21301.5|21211.5|21318.2|21228.2|21318.8|21228.8|21299.6|21209.6|618
1658034300000|2022-07-17 05:05:00|21318.1|21228.1|21343|21253|21361.5|21271.5|21317.6|21227.6|791
1658034600000|2022-07-17 05:10:00|21343.1|21253.1|21392.6|21302.6|21404.6|21314.6|21340.9|21250.9|755
1658034900000|2022-07-17 05:15:00|21392.5|21302.5|21352.9|21262.9|21394.3|21304.3|21352.4|21262.4|573
1658035200000|2022-07-17 05:20:00|21352.7|21262.7|21348.7|21258.7|21362.1|21272.1|21337.4|21247.4|720
1658035500000|2022-07-17 05:25:00|21348.4|21258.4|21403.9|21313.9|21407.3|21317.3|21347.8|21257.8|761
1658035800000|2022-07-17 05:30:00|21403.8|21313.8|21347.3|21257.3|21404.6|21314.6|21343.3|21253.3|678
1658036100000|2022-07-17 05:35:00|21347.4|21257.4|21359.8|21269.8|21365.5|21275.5|21347.2|21257.2|624
1658036400000|2022-07-17 05:40:00|21359.7|21269.7|21375.4|21285.4|21376.2|21286.2|21350.9|21260.9|676
1658036700000|2022-07-17 05:45:00|21375.1|21285.1|21418.4|21328.4|21436.3|21346.3|21366.8|21276.8|818
1658037000000|2022-07-17 05:50:00|21418.5|21328.5|21407.4|21317.4|21428.2|21338.2|21405.2|21315.2|659
1658037300000|2022-07-17 05:55:00|21407.5|21317.5|21396.7|21306.7|21416.5|21326.5|21381.1|21291.1|707
1658037600000|2022-07-17 06:00:00|21398.4|21308.4|21406.9|21316.9|21415.7|21325.7|21392.4|21302.4|607
1658037900000|2022-07-17 06:05:00|21406.7|21316.7|21448.4|21358.4|21455.9|21365.9|21398.6|21308.6|704
1658038200000|2022-07-17 06:10:00|21448.5|21358.5|21442|21352|21462.1|21372.1|21433.9|21343.9|661
1658038500000|2022-07-17 06:15:00|21441.8|21351.8|21431.3|21341.3|21447.5|21357.5|21421.1|21331.1|647
1658038800000|2022-07-17 06:20:00|21432.4|21342.4|21413.8|21323.8|21443.3|21353.3|21413.3|21323.3|612
1658039100000|2022-07-17 06:25:00|21413.7|21323.7|21449.7|21359.7|21476.5|21386.5|21412.9|21322.9|782
1658039400000|2022-07-17 06:30:00|21449.3|21359.3|21464.9|21374.9|21494.2|21404.2|21444.4|21354.4|800
1658039700000|2022-07-17 06:35:00|21465.5|21375.5|21515.4|21425.4|21522.3|21432.3|21425.5|21335.5|890
1658040000000|2022-07-17 06:40:00|21515.5|21425.5|21537|21447|21551.6|21461.6|21493.2|21403.2|969
1658040300000|2022-07-17 06:45:00|21536.7|21446.7|21508.8|21418.8|21539.9|21449.9|21489.8|21399.8|870
1658040600000|2022-07-17 06:50:00|21509.4|21419.4|21589.5|21499.5|21590.8|21500.8|21509.2|21419.2|798
1658040900000|2022-07-17 06:55:00|21589.3|21499.3|21618.6|21528.6|21632.4|21542.4|21584.6|21494.6|929
1658041200000|2022-07-17 07:00:00|21618.7|21528.7|21590.5|21500.5|21622.5|21532.5|21590.3|21500.3|685
1658041500000|2022-07-17 07:05:00|21590.8|21500.8|21611.2|21521.2|21638.2|21548.2|21569.3|21479.3|832
1658041800000|2022-07-17 07:10:00|21610.3|21520.3|21643.3|21553.3|21697.9|21607.9|21581.8|21491.8|924
1658042100000|2022-07-17 07:15:00|21643.6|21553.6|21617.8|21527.8|21676.2|21586.2|21607.8|21517.8|891
1658042400000|2022-07-17 07:20:00|21617.7|21527.7|21587.7|21497.7|21624.4|21534.4|21587.5|21497.5|784
1658042700000|2022-07-17 07:25:00|21587.6|21497.6|21572.2|21482.2|21595|21505|21561.2|21471.2|771
1658043000000|2022-07-17 07:30:00|21572.3|21482.3|21591.8|21501.8|21610.7|21520.7|21561.9|21471.9|834
1658043300000|2022-07-17 07:35:00|21591.7|21501.7|21598.2|21508.2|21630.5|21540.5|21591.5|21501.5|794
1658043600000|2022-07-17 07:40:00|21598|21508|21521.9|21431.9|21598.1|21508.1|21509.5|21419.5|835
1658043900000|2022-07-17 07:45:00|21522.3|21432.3|21573.6|21483.6|21576.4|21486.4|21521.3|21431.3|739
1658044200000|2022-07-17 07:50:00|21573.7|21483.7|21550.2|21460.2|21574.3|21484.3|21545|21455|659
1658044500000|2022-07-17 07:55:00|21550|21460|21506|21416|21550|21460|21506|21416|782
1658044800000|2022-07-17 08:00:00|21506.1|21416.1|21470.2|21380.2|21526|21436|21467.3|21377.3|861
1658045100000|2022-07-17 08:05:00|21469.9|21379.9|21509.6|21419.6|21509.9|21419.9|21469.9|21379.9|875
1658045400000|2022-07-17 08:10:00|21509.4|21419.4|21503.2|21413.2|21551.1|21461.1|21488.7|21398.7|822
1658045700000|2022-07-17 08:15:00|21502.6|21412.6|21471.1|21381.1|21520.4|21430.4|21471.1|21381.1|737
1658046000000|2022-07-17 08:20:00|21470.7|21380.7|21437.4|21347.4|21471.5|21381.5|21426.8|21336.8|837
1658046300000|2022-07-17 08:25:00|21437.3|21347.3|21446.2|21356.2|21450.5|21360.5|21432.4|21342.4|770
1658046600000|2022-07-17 08:30:00|21446.1|21356.1|21428.9|21338.9|21455.2|21365.2|21427.6|21337.6|738
1658046900000|2022-07-17 08:35:00|21428.7|21338.7|21430.1|21340.1|21446.3|21356.3|21428.3|21338.3|768
1658047200000|2022-07-17 08:40:00|21429.9|21339.9|21449.5|21359.5|21453.1|21363.1|21421|21331|758
1658047500000|2022-07-17 08:45:00|21449.7|21359.7|21475.6|21385.6|21483.8|21393.8|21446.6|21356.6|738
1658047800000|2022-07-17 08:50:00|21475.8|21385.8|21439.8|21349.8|21477.2|21387.2|21437.7|21347.7|720
1658048100000|2022-07-17 08:55:00|21439.7|21349.7|21498.5|21408.5|21508.4|21418.4|21439.6|21349.6|771
1658048400000|2022-07-17 09:00:00|21498.3|21408.3|21510.8|21420.8|21517.9|21427.9|21484.9|21394.9|825
1658048700000|2022-07-17 09:05:00|21510.9|21420.9|21568.8|21478.8|21579.7|21489.7|21509.1|21419.1|827
1658049000000|2022-07-17 09:10:00|21569.4|21479.4|21539.3|21449.3|21575.7|21485.7|21532.3|21442.3|814
1658049300000|2022-07-17 09:15:00|21539.5|21449.5|21513.4|21423.4|21541.9|21451.9|21504.3|21414.3|846
1658049600000|2022-07-17 09:20:00|21513.3|21423.3|21361.5|21271.5|21514.6|21424.6|21358.2|21268.2|788
1658049900000|2022-07-17 09:25:00|21361.2|21271.2|21347.6|21257.6|21372.5|21282.5|21328.1|21238.1|940
1658050200000|2022-07-17 09:30:00|21347.4|21257.4|21389.1|21299.1|21404.7|21314.7|21343.2|21253.2|870
1658050500000|2022-07-17 09:35:00|21388|21298|21389.4|21299.4|21401.1|21311.1|21361.6|21271.6|818
1658050800000|2022-07-17 09:40:00|21389.2|21299.2|21373.6|21283.6|21390.2|21300.2|21364.6|21274.6|721
1658051100000|2022-07-17 09:45:00|21373.8|21283.8|21431.6|21341.6|21435.7|21345.7|21358.8|21268.8|800
1658051400000|2022-07-17 09:50:00|21431.5|21341.5|21401.9|21311.9|21431.7|21341.7|21393.3|21303.3|807
1658051700000|2022-07-17 09:55:00|21401.6|21311.6|21412.5|21322.5|21415.4|21325.4|21386.4|21296.4|809
1658052000000|2022-07-17 10:00:00|21412.4|21322.4|21419.4|21329.4|21425.6|21335.6|21404.7|21314.7|786
1658052300000|2022-07-17 10:05:00|21419.5|21329.5|21333.1|21243.1|21419.9|21329.9|21325.9|21235.9|908
1658052600000|2022-07-17 10:10:00|21333|21243|21326.5|21236.5|21358.2|21268.2|21324.3|21234.3|746
1658052900000|2022-07-17 10:15:00|21328.1|21238.1|21303|21213|21330.5|21240.5|21272.9|21182.9|1006
1658053200000|2022-07-17 10:20:00|21302.5|21212.5|21344.7|21254.7|21349.8|21259.8|21269.8|21179.8|858
1658053500000|2022-07-17 10:25:00|21344.6|21254.6|21352.8|21262.8|21358.4|21268.4|21334.6|21244.6|727
1658053800000|2022-07-17 10:30:00|21352.7|21262.7|21342.6|21252.6|21362.6|21272.6|21338.4|21248.4|590
1658054100000|2022-07-17 10:35:00|21342.2|21252.2|21387.5|21297.5|21398|21308|21338.5|21248.5|728
1658054400000|2022-07-17 10:40:00|21387.4|21297.4|21390.1|21300.1|21391.9|21301.9|21379.2|21289.2|676
1658054700000|2022-07-17 10:45:00|21390.8|21300.8|21392.5|21302.5|21396.4|21306.4|21383.3|21293.3|579
1658055000000|2022-07-17 10:50:00|21392.2|21302.2|21399.5|21309.5|21401.8|21311.8|21389|21299|678
1658055300000|2022-07-17 10:55:00|21399.2|21309.2|21429.6|21339.6|21433.4|21343.4|21386.3|21296.3|784
1658055600000|2022-07-17 11:00:00|21429.2|21339.2|21413.4|21323.4|21438.6|21348.6|21413.3|21323.3|776
1658055900000|2022-07-17 11:05:00|21413.3|21323.3|21409.7|21319.7|21421.2|21331.2|21408.4|21318.4|584
1658056200000|2022-07-17 11:10:00|21409.6|21319.6|21449.3|21359.3|21465.8|21375.8|21403.8|21313.8|675
1658056500000|2022-07-17 11:15:00|21448|21358|21443.1|21353.1|21481.9|21391.9|21430.8|21340.8|798
1658056800000|2022-07-17 11:20:00|21442.9|21352.9|21455.7|21365.7|21472.1|21382.1|21442.2|21352.2|718
1658057100000|2022-07-17 11:25:00|21455.6|21365.6|21440.1|21350.1|21455.7|21365.7|21432.4|21342.4|722
1658057400000|2022-07-17 11:30:00|21440.3|21350.3|21354.3|21264.3|21446|21356|21354.2|21264.2|901
1658057700000|2022-07-17 11:35:00|21354.8|21264.8|21376.5|21286.5|21378.9|21288.9|21339.4|21249.4|905
1658058000000|2022-07-17 11:40:00|21376.6|21286.6|21385.4|21295.4|21391.3|21301.3|21374.1|21284.1|734
1658058300000|2022-07-17 11:45:00|21385.3|21295.3|21393.7|21303.7|21416.7|21326.7|21384.2|21294.2|697
1658058600000|2022-07-17 11:50:00|21393.5|21303.5|21416.7|21326.7|21422|21332|21363.4|21273.4|743
1658058900000|2022-07-17 11:55:00|21417.8|21327.8|21498|21408|21512.6|21422.6|21408.3|21318.3|844
1658059200000|2022-07-17 12:00:00|21498.1|21408.1|21521.7|21431.7|21530.7|21440.7|21475.9|21385.9|898
1658059500000|2022-07-17 12:05:00|21521.2|21431.2|21505.3|21415.3|21525.2|21435.2|21467.9|21377.9|800
1658059800000|2022-07-17 12:10:00|21505.4|21415.4|21526.1|21436.1|21531.3|21441.3|21504.6|21414.6|776
1658060100000|2022-07-17 12:15:00|21528.1|21438.1|21500.6|21410.6|21529.9|21439.9|21495.9|21405.9|747
1658060400000|2022-07-17 12:20:00|21499.8|21409.8|21460|21370|21511.1|21421.1|21460|21370|722
1658060700000|2022-07-17 12:25:00|21459.9|21369.9|21485.5|21395.5|21487.2|21397.2|21459.7|21369.7|732
1658061000000|2022-07-17 12:30:00|21485.4|21395.4|21484.9|21394.9|21512.1|21422.1|21483.7|21393.7|727
1658061300000|2022-07-17 12:35:00|21484.6|21394.6|21448.2|21358.2|21484.7|21394.7|21426.5|21336.5|843
1658061600000|2022-07-17 12:40:00|21447.9|21357.9|21436.9|21346.9|21447.9|21357.9|21425|21335|752
1658061900000|2022-07-17 12:45:00|21436.8|21346.8|21456.6|21366.6|21457.1|21367.1|21432.5|21342.5|740
1658062200000|2022-07-17 12:50:00|21456.4|21366.4|21411.4|21321.4|21457.8|21367.8|21411|21321|687
1658062500000|2022-07-17 12:55:00|21411.5|21321.5|21424.1|21334.1|21427.3|21337.3|21393.1|21303.1|896
1658062800000|2022-07-17 13:00:00|21424.5|21334.5|21278.6|21188.6|21426.3|21336.3|21262.5|21172.5|901
1658063100000|2022-07-17 13:05:00|21276.6|21186.6|21248.9|21158.9|21284.7|21194.7|21207.5|21117.5|994
1658063400000|2022-07-17 13:10:00|21248.8|21158.8|21262.8|21172.8|21276.5|21186.5|21222.9|21132.9|867
1658063700000|2022-07-17 13:15:00|21264.5|21174.5|21197.1|21107.1|21264.9|21174.9|21183.6|21093.6|903
1658064000000|2022-07-17 13:20:00|21197|21107|21287|21197|21287|21197|21192.1|21102.1|909
1658064300000|2022-07-17 13:25:00|21288.5|21198.5|21312.6|21222.6|21364.4|21274.4|21281.9|21191.9|1034
1658064600000|2022-07-17 13:30:00|21312.4|21222.4|21246.1|21156.1|21336.1|21246.1|21246.1|21156.1|913
1658064900000|2022-07-17 13:35:00|21245.8|21155.8|21266.2|21176.2|21279.8|21189.8|21245.5|21155.5|884
1658065200000|2022-07-17 13:40:00|21265.8|21175.8|21272.1|21182.1|21277.4|21187.4|21245.2|21155.2|780
1658065500000|2022-07-17 13:45:00|21270.9|21180.9|21242.2|21152.2|21282.8|21192.8|21219.1|21129.1|842
1658065800000|2022-07-17 13:50:00|21242.3|21152.3|21234.6|21144.6|21252.4|21162.4|21228.5|21138.5|802
1658066100000|2022-07-17 13:55:00|21234.5|21144.5|21158.4|21068.4|21245.2|21155.2|21158.3|21068.3|951
1658066400000|2022-07-17 14:00:00|21158.9|21068.9|21198.2|21108.2|21212.7|21122.7|21136.8|21046.8|953
1658066700000|2022-07-17 14:05:00|21198.6|21108.6|21228|21138|21230.7|21140.7|21196.6|21106.6|792
1658067000000|2022-07-17 14:10:00|21227.9|21137.9|21211.6|21121.6|21233.1|21143.1|21199.4|21109.4|797
1658067300000|2022-07-17 14:15:00|21211.5|21121.5|21263|21173|21265.1|21175.1|21199.8|21109.8|887
1658067600000|2022-07-17 14:20:00|21263.1|21173.1|21225.6|21135.6|21267.4|21177.4|21223.1|21133.1|784
1658067900000|2022-07-17 14:25:00|21225.7|21135.7|21223.7|21133.7|21231.5|21141.5|21196.8|21106.8|815
1658068200000|2022-07-17 14:30:00|21223.6|21133.6|21262.2|21172.2|21270.1|21180.1|21211.6|21121.6|819
1658068500000|2022-07-17 14:35:00|21262.7|21172.7|21236.5|21146.5|21262.7|21172.7|21235.1|21145.1|764
1658068800000|2022-07-17 14:40:00|21237.5|21147.5|21256.9|21166.9|21262.4|21172.4|21229.6|21139.6|836
1658069100000|2022-07-17 14:45:00|21256.5|21166.5|21274.2|21184.2|21284.1|21194.1|21254.6|21164.6|691
1658069400000|2022-07-17 14:50:00|21274.1|21184.1|21293.9|21203.9|21293.9|21203.9|21260.6|21170.6|751
1658069700000|2022-07-17 14:55:00|21294.1|21204.1|21241.5|21151.5|21296.4|21206.4|21229.2|21139.2|826
1658070000000|2022-07-17 15:00:00|21241.8|21151.8|21282.6|21192.6|21285.2|21195.2|21216.4|21126.4|893
1658070300000|2022-07-17 15:05:00|21282.7|21192.7|21275.7|21185.7|21308.1|21218.1|21275.5|21185.5|737
1658070600000|2022-07-17 15:10:00|21275.1|21185.1|21280.6|21190.6|21282|21192|21268|21178|589
1658070900000|2022-07-17 15:15:00|21282.1|21192.1|21275.2|21185.2|21291|21201|21269.7|21179.7|691
1658071200000|2022-07-17 15:20:00|21275.1|21185.1|21293.2|21203.2|21301.9|21211.9|21263.3|21173.3|797
1658071500000|2022-07-17 15:25:00|21293.3|21203.3|21296.2|21206.2|21303.2|21213.2|21284.4|21194.4|775
1658071800000|2022-07-17 15:30:00|21296.5|21206.5|21232.9|21142.9|21296.9|21206.9|21219.9|21129.9|870
1658072100000|2022-07-17 15:35:00|21232.1|21142.1|21237.9|21147.9|21239.3|21149.3|21193|21103|808
1658072400000|2022-07-17 15:40:00|21238|21148|21227.9|21137.9|21257.5|21167.5|21227.9|21137.9|748
1658072700000|2022-07-17 15:45:00|21227.4|21137.4|21187.4|21097.4|21234.2|21144.2|21176.5|21086.5|825
1658073000000|2022-07-17 15:50:00|21187.6|21097.6|21209.6|21119.6|21217.4|21127.4|21183.5|21093.5|751
1658073300000|2022-07-17 15:55:00|21209.7|21119.7|21212|21122|21219.8|21129.8|21199.2|21109.2|702
1658073600000|2022-07-17 16:00:00|21211.7|21121.7|21176.9|21086.9|21232.3|21142.3|21170.2|21080.2|817
1658073900000|2022-07-17 16:05:00|21177|21087|21231.6|21141.6|21239.8|21149.8|21175.8|21085.8|861
1658074200000|2022-07-17 16:10:00|21231.4|21141.4|21213.3|21123.3|21251.2|21161.2|21212.4|21122.4|792
1658074500000|2022-07-17 16:15:00|21213.4|21123.4|21101.1|21011.1|21231.2|21141.2|21101.1|21011.1|929
1658074800000|2022-07-17 16:20:00|21095.7|21005.7|21112.3|21022.3|21123.1|21033.1|21053.4|20963.4|910
1658075100000|2022-07-17 16:25:00|21112.5|21022.5|21103.3|21013.3|21114.9|21024.9|21082.7|20992.7|839
1658075400000|2022-07-17 16:30:00|21103.4|21013.4|21119.6|21029.6|21139.3|21049.3|21101.9|21011.9|841
1658075700000|2022-07-17 16:35:00|21119.9|21029.9|21187.1|21097.1|21199.4|21109.4|21119.9|21029.9|868
1658076000000|2022-07-17 16:40:00|21187.2|21097.2|21187.1|21097.1|21211.3|21121.3|21184.8|21094.8|754
1658076300000|2022-07-17 16:45:00|21187.3|21097.3|21178.7|21088.7|21206.4|21116.4|21160.4|21070.4|724
1658076600000|2022-07-17 16:50:00|21179|21089|21191.9|21101.9|21192.5|21102.5|21172.8|21082.8|687
1658076900000|2022-07-17 16:55:00|21192|21102|21191.5|21101.5|21199.6|21109.6|21183.6|21093.6|721
1658077200000|2022-07-17 17:00:00|21191.6|21101.6|21226.1|21136.1|21235.8|21145.8|21182.4|21092.4|788
1658077500000|2022-07-17 17:05:00|21226|21136|21230.8|21140.8|21243|21153|21225.8|21135.8|783
1658077800000|2022-07-17 17:10:00|21230.4|21140.4|21267.1|21177.1|21271.5|21181.5|21230|21140|813
1658078100000|2022-07-17 17:15:00|21267.2|21177.2|21344.8|21254.8|21386.1|21296.1|21266|21176|1028
1658078400000|2022-07-17 17:20:00|21344.5|21254.5|21352|21262|21377.9|21287.9|21313.1|21223.1|945
1658078700000|2022-07-17 17:25:00|21352.2|21262.2|21307.1|21217.1|21352.2|21262.2|21300.9|21210.9|900
1658079000000|2022-07-17 17:30:00|21307.3|21217.3|21268.8|21178.8|21328.3|21238.3|21252.2|21162.2|925
1658079300000|2022-07-17 17:35:00|21268.7|21178.7|21212.7|21122.7|21282.4|21192.4|21209.1|21119.1|945
1658079600000|2022-07-17 17:40:00|21213.3|21123.3|21233.2|21143.2|21233.6|21143.6|21210.2|21120.2|860
1658079900000|2022-07-17 17:45:00|21236.2|21146.2|21169.6|21079.6|21239.3|21149.3|21168.6|21078.6|831
1658080200000|2022-07-17 17:50:00|21169.8|21079.8|21107.3|21017.3|21183.7|21093.7|21106.7|21016.7|969
1658080500000|2022-07-17 17:55:00|21108.3|21018.3|20964.9|20874.9|21133.5|21043.5|20876.1|20786.1|1068
1658080800000|2022-07-17 18:00:00|20964.4|20874.4|20980.4|20890.4|21053|20963|20920.4|20830.4|1099
1658081100000|2022-07-17 18:05:00|20980.7|20890.7|20960.2|20870.2|21016.3|20926.3|20944.7|20854.7|1013
1658081400000|2022-07-17 18:10:00|20960.7|20870.7|20987.2|20897.2|21003.1|20913.1|20960.7|20870.7|905
1658081700000|2022-07-17 18:15:00|20987.5|20897.5|21025.5|20935.5|21031.1|20941.1|20987.4|20897.4|869
1658082000000|2022-07-17 18:20:00|21025.4|20935.4|21049.5|20959.5|21069.9|20979.9|21020.3|20930.3|891
1658082300000|2022-07-17 18:25:00|21049.6|20959.6|21026.6|20936.6|21050.4|20960.4|21000|20910|859
1658082600000|2022-07-17 18:30:00|21027|20937|21043.9|20953.9|21045.2|20955.2|21013|20923|815
1658082900000|2022-07-17 18:35:00|21043.6|20953.6|21059.1|20969.1|21060.7|20970.7|21038.2|20948.2|764
1658083200000|2022-07-17 18:40:00|21059.6|20969.6|21090.3|21000.3|21098.7|21008.7|21047.3|20957.3|786
1658083500000|2022-07-17 18:45:00|21090.5|21000.5|21054|20964|21096.2|21006.2|21052.8|20962.8|703
1658083800000|2022-07-17 18:50:00|21053.9|20963.9|21011|20921|21055|20965|21006.3|20916.3|778
1658084100000|2022-07-17 18:55:00|21010.9|20920.9|21016.3|20926.3|21032.4|20942.4|21007|20917|787
1658084400000|2022-07-17 19:00:00|21016.6|20926.6|21056.3|20966.3|21057.7|20967.7|21015.1|20925.1|741
1658084700000|2022-07-17 19:05:00|21056.2|20966.2|21035|20945|21085.8|20995.8|21035|20945|753
1658085000000|2022-07-17 19:10:00|21035.6|20945.6|20981.6|20891.6|21050.8|20960.8|20981.6|20891.6|802
1658085300000|2022-07-17 19:15:00|20981.5|20891.5|21020.4|20930.4|21032.5|20942.5|20980.7|20890.7|735
1658085600000|2022-07-17 19:20:00|21020|20930|21038.3|20948.3|21054.1|20964.1|21020|20930|694
1658085900000|2022-07-17 19:25:00|21038.1|20948.1|21067.4|20977.4|21083.5|20993.5|21037.4|20947.4|729
1658086200000|2022-07-17 19:30:00|21067.5|20977.5|21111|20991|21126|21006|21065.3|20975.3|768
1658086500000|2022-07-17 19:35:00|21111.7|20991.7|21090.9|20970.9|21116.6|20996.6|21084.7|20964.7|757
1658086800000|2022-07-17 19:40:00|21090.5|20970.5|21119.4|20999.4|21132.2|21012.2|21080.9|20960.9|787
1658087100000|2022-07-17 19:45:00|21119.5|20999.5|21116.6|20996.6|21135.8|21015.8|21116.3|20996.3|677
1658087400000|2022-07-17 19:50:00|21116.7|20996.7|21099.4|20979.4|21118.3|20998.3|21081.3|20961.3|705
1658087700000|2022-07-17 19:55:00|21099.5|20979.5|21088.3|20968.3|21110.5|20990.5|21086.8|20966.8|636
1658088000000|2022-07-17 20:00:00|21088.2|20968.2|21072.3|20952.3|21101.9|20981.9|21052.6|20932.6|793
1658088300000|2022-07-17 20:05:00|21072.1|20952.1|21051.3|20931.3|21073.8|20953.8|21039.1|20919.1|631
1658088600000|2022-07-17 20:10:00|21051.4|20931.4|21042.2|20922.2|21060.1|20940.1|21039.5|20919.5|614
1658088900000|2022-07-17 20:15:00|21042.4|20922.4|21035.8|20915.8|21052.3|20932.3|21019.5|20899.5|763
1658089200000|2022-07-17 20:20:00|21036.1|20916.1|21043.3|20923.3|21043.7|20923.7|21019.5|20899.5|733
1658089500000|2022-07-17 20:25:00|21043.4|20923.4|21046.9|20926.9|21054.5|20934.5|21041.9|20921.9|616
1658089800000|2022-07-17 20:30:00|21047.2|20927.2|21029|20909|21048.5|20928.5|21025.2|20905.2|685
1658090100000|2022-07-17 20:35:00|21028.9|20908.9|21016.3|20896.3|21029.4|20909.4|21000.5|20880.5|676
1658090400000|2022-07-17 20:40:00|21016.4|20896.4|20979.7|20859.7|21019.6|20899.6|20975.1|20855.1|695
1658090700000|2022-07-17 20:45:00|20979.8|20859.8|20995.9|20875.9|21003|20883|20978.5|20858.5|681
1658091000000|2022-07-17 20:50:00|20996.4|20876.4|21009.7|20889.7|21025.6|20905.6|20994|20874|698
1658091300000|2022-07-17 20:55:00|21009.8|20889.8|20991.8|20871.8|21011|20891|20989|20869|586
1658091600000|2022-07-17 21:00:00|20991.7|20871.7|21005.6|20915.6|21008.4|20918.4|20948.4|20828.4|831
1658091900000|2022-07-17 21:05:00|21005.5|20915.5|21030.8|20940.8|21043.6|20953.6|20994.8|20904.8|818
1658092200000|2022-07-17 21:10:00|21030.7|20940.7|21014.2|20924.2|21032.8|20942.8|21013.8|20923.8|703
1658092500000|2022-07-17 21:15:00|21014.1|20924.1|21028.8|20938.8|21079.4|20989.4|20987.6|20897.6|801
1658092800000|2022-07-17 21:20:00|21029|20939|21058.6|20968.6|21060.5|20970.5|21029|20939|790
1658093100000|2022-07-17 21:25:00|21059.1|20969.1|21067.8|20977.8|21070.7|20980.7|21047.4|20957.4|721
1658093400000|2022-07-17 21:30:00|21067.7|20977.7|21079.9|20989.9|21093.8|21003.8|21067.1|20977.1|652
1658093700000|2022-07-17 21:35:00|21080.3|20990.3|21041.6|20951.6|21092.5|21002.5|21039.7|20949.7|863
1658094000000|2022-07-17 21:40:00|21041.7|20951.7|21035.1|20945.1|21062.8|20972.8|21029.7|20939.7|715
1658094300000|2022-07-17 21:45:00|21034.6|20944.6|21029.6|20939.6|21053.9|20963.9|21027.5|20937.5|855
1658094600000|2022-07-17 21:50:00|21027.2|20937.2|21049.7|20959.7|21054.2|20964.2|21014.5|20924.5|913
1658094900000|2022-07-17 21:55:00|21049.8|20959.8|21061.2|20971.2|21073.8|20983.8|21046.5|20956.5|898
1658095200000|2022-07-17 22:00:00|21060.8|20970.8|21059.7|20969.7|21117|21027|21051.6|20961.6|1028
1658095500000|2022-07-17 22:05:00|21059.5|20969.5|21053.4|20963.4|21062.7|20972.7|21034.8|20944.8|770
1658095800000|2022-07-17 22:10:00|21053.9|20963.9|21049.9|20959.9|21056.8|20966.8|21033.4|20943.4|727
1658096100000|2022-07-17 22:15:00|21050|20960|21003.8|20913.8|21054.6|20964.6|20972.4|20882.4|855
1658096400000|2022-07-17 22:20:00|21004.2|20914.2|21025.8|20935.8|21039.3|20949.3|21001|20911|902
1658096700000|2022-07-17 22:25:00|21026.2|20936.2|21024.2|20934.2|21028.2|20938.2|21013.6|20923.6|783
1658097000000|2022-07-17 22:30:00|21023.5|20933.5|21062.9|20972.9|21072.4|20982.4|21015.5|20925.5|858
1658097300000|2022-07-17 22:35:00|21062.8|20972.8|21063.4|20973.4|21075.9|20985.9|21058.4|20968.4|695
1658097600000|2022-07-17 22:40:00|21063.5|20973.5|21056.7|20966.7|21069|20979|21049|20959|705
1658097900000|2022-07-17 22:45:00|21056.6|20966.6|21037.3|20947.3|21057.5|20967.5|21033.3|20943.3|744
1658098200000|2022-07-17 22:50:00|21037.2|20947.2|21040|20950|21047|20957|21023.5|20933.5|741
1658098500000|2022-07-17 22:55:00|21037.4|20947.4|21046.3|20956.3|21051.4|20961.4|21033|20943|659
1658098800000|2022-07-17 23:00:00|21046.1|20956.1|21004.3|20914.3|21048.5|20958.5|21003.4|20913.4|752
1658099100000|2022-07-17 23:05:00|21004.4|20914.4|21016.3|20926.3|21025|20935|21003.8|20913.8|722
1658099400000|2022-07-17 23:10:00|21017|20927|20990.5|20900.5|21024|20934|20985.7|20895.7|740
1658099700000|2022-07-17 23:15:00|20990.4|20900.4|20990.4|20900.4|21008.2|20918.2|20984.8|20894.8|799
1658100000000|2022-07-17 23:20:00|20990.7|20900.7|20957.3|20867.3|20990.9|20900.9|20942.3|20852.3|849
1658100300000|2022-07-17 23:25:00|20958.1|20868.1|20893.4|20803.4|20964|20874|20874.3|20784.3|980
1658100600000|2022-07-17 23:30:00|20893|20803|20876.1|20786.1|20910.1|20820.1|20876|20786|843
1658100900000|2022-07-17 23:35:00|20877.2|20787.2|20848.5|20758.5|20877.2|20787.2|20800.5|20710.5|941
1658101200000|2022-07-17 23:40:00|20848.4|20758.4|20860.6|20770.6|20864.9|20774.9|20836.3|20746.3|826
1658101500000|2022-07-17 23:45:00|20860.5|20770.5|20873.5|20783.5|20886.5|20796.5|20853.9|20763.9|815
1658101800000|2022-07-17 23:50:00|20873.3|20783.3|20809|20719|20894.4|20804.4|20801.3|20711.3|888
1658102100000|2022-07-17 23:55:00|20808.9|20718.9|20838.9|20748.9|20839.3|20749.3|20804.4|20714.4|778
1658102400000|2022-07-18 00:00:00|20838.7|20748.7|20866.3|20776.3|20868.1|20778.1|20811.6|20721.6|949
1658102700000|2022-07-18 00:05:00|20866.4|20776.4|20906.2|20816.2|20932.2|20842.2|20862.1|20772.1|939
1658103000000|2022-07-18 00:10:00|20906.1|20816.1|20927|20837|20940.1|20850.1|20901.9|20811.9|866
1658103300000|2022-07-18 00:15:00|20927.2|20837.2|20915|20825|20928.2|20838.2|20905.1|20815.1|812
1658103600000|2022-07-18 00:20:00|20914.9|20824.9|20939.7|20849.7|20943.4|20853.4|20890.7|20800.7|924
1658103900000|2022-07-18 00:25:00|20938.6|20848.6|20924.2|20834.2|20959.9|20869.9|20918.7|20828.7|876
1658104200000|2022-07-18 00:30:00|20924.8|20834.8|20952.5|20862.5|20959.6|20869.6|20917.4|20827.4|827
1658104500000|2022-07-18 00:35:00|20952.4|20862.4|20884.7|20794.7|20952.4|20862.4|20870.4|20780.4|882
1658104800000|2022-07-18 00:40:00|20884.5|20794.5|20867|20777|20889.1|20799.1|20858.8|20768.8|872
1658105100000|2022-07-18 00:45:00|20867.1|20777.1|20844.3|20754.3|20870.2|20780.2|20842.5|20752.5|781
1658105400000|2022-07-18 00:50:00|20843.4|20753.4|20857.2|20767.2|20864|20774|20829.9|20739.9|835
1658105700000|2022-07-18 00:55:00|20857.3|20767.3|20864.6|20774.6|20872.4|20782.4|20849.3|20759.3|877
1658106000000|2022-07-18 01:00:00|20864.7|20774.7|20907.7|20817.7|20930|20840|20861.2|20771.2|898
1658106300000|2022-07-18 01:05:00|20907.6|20817.6|20923.7|20833.7|20929.2|20839.2|20901.5|20811.5|746
1658106600000|2022-07-18 01:10:00|20924.4|20834.4|20959.7|20869.7|20962.1|20872.1|20915.7|20825.7|941
1658106900000|2022-07-18 01:15:00|20960.1|20870.1|20980.3|20890.3|20989.6|20899.6|20951|20861|942
1658107200000|2022-07-18 01:20:00|20980.2|20890.2|20978.3|20888.3|20980.4|20890.4|20963.8|20873.8|835
1658107500000|2022-07-18 01:25:00|20978.4|20888.4|20980.7|20890.7|20992.6|20902.6|20973|20883|775
1658107800000|2022-07-18 01:30:00|20981.2|20891.2|21025.8|20935.8|21028.2|20938.2|20969.2|20879.2|785
1658108100000|2022-07-18 01:35:00|21025.7|20935.7|20990.3|20900.3|21028.8|20938.8|20988.6|20898.6|798
1658108400000|2022-07-18 01:40:00|20990.6|20900.6|21005.3|20915.3|21026|20936|20990.3|20900.3|727
1658108700000|2022-07-18 01:45:00|21005.4|20915.4|21009.2|20919.2|21017.9|20927.9|21004.9|20914.9|752
1658109000000|2022-07-18 01:50:00|21009.6|20919.6|21014.6|20924.6|21031.3|20941.3|21009.2|20919.2|761
1658109300000|2022-07-18 01:55:00|21014.7|20924.7|21019.2|20929.2|21042.4|20952.4|21012|20922|759
1658109600000|2022-07-18 02:00:00|21019.1|20929.1|21036.6|20946.6|21050.1|20960.1|21015.2|20925.2|866
1658109900000|2022-07-18 02:05:00|21036.5|20946.5|21027.9|20937.9|21038|20948|21006.2|20916.2|767
1658110200000|2022-07-18 02:10:00|21030.6|20940.6|21012.3|20922.3|21031.3|20941.3|21006.3|20916.3|734
1658110500000|2022-07-18 02:15:00|21012.5|20922.5|21041.6|20951.6|21042.2|20952.2|21012.3|20922.3|876
1658110800000|2022-07-18 02:20:00|21041.3|20951.3|21052.7|20962.7|21058.1|20968.1|21026.6|20936.6|879
1658111100000|2022-07-18 02:25:00|21053.5|20963.5|21057.4|20967.4|21061.1|20971.1|21041.3|20951.3|739
1658111400000|2022-07-18 02:30:00|21057.3|20967.3|21062.8|20972.8|21075|20985|21045.1|20955.1|880
1658111700000|2022-07-18 02:35:00|21062.7|20972.7|21088.4|20998.4|21095.3|21005.3|21062.6|20972.6|810
1658112000000|2022-07-18 02:40:00|21089.2|20999.2|21233.9|21143.9|21236.1|21146.1|21074.3|20984.3|979
1658112300000|2022-07-18 02:45:00|21233.8|21143.8|21247.4|21157.4|21286.3|21196.3|21203.8|21113.8|1038
1658112600000|2022-07-18 02:50:00|21247.3|21157.3|21350.1|21260.1|21392.8|21302.8|21225|21135|1067
1658112900000|2022-07-18 02:55:00|21350.6|21260.6|21375.8|21285.8|21408.8|21318.8|21319.4|21229.4|1105
1658113200000|2022-07-18 03:00:00|21376.4|21286.4|21370.7|21280.7|21394.6|21304.6|21346.7|21256.7|1070
1658113500000|2022-07-18 03:05:00|21370.6|21280.6|21332.4|21242.4|21373.1|21283.1|21332.4|21242.4|1041
1658113800000|2022-07-18 03:10:00|21331.4|21241.4|21248.9|21158.9|21335.1|21245.1|21245|21155|1010
1658114100000|2022-07-18 03:15:00|21249|21159|21303.3|21213.3|21305.8|21215.8|21249|21159|935
1658114400000|2022-07-18 03:20:00|21303.5|21213.5|21359.7|21269.7|21374|21284|21302.4|21212.4|912
1658114700000|2022-07-18 03:25:00|21359.8|21269.8|21386.8|21296.8|21415.1|21325.1|21357.6|21267.6|1014
1658115000000|2022-07-18 03:30:00|21386.9|21296.9|21355.2|21265.2|21390.3|21300.3|21343.9|21253.9|917
1658115300000|2022-07-18 03:35:00|21355.9|21265.9|21330.8|21240.8|21371|21281|21330.4|21240.4|946
1658115600000|2022-07-18 03:40:00|21331|21241|21348.1|21258.1|21357.6|21267.6|21319.7|21229.7|878
1658115900000|2022-07-18 03:45:00|21348|21258|21321.3|21231.3|21362.4|21272.4|21319.1|21229.1|890
1658116200000|2022-07-18 03:50:00|21321.6|21231.6|21306.9|21216.9|21324.6|21234.6|21298.3|21208.3|877
1658116500000|2022-07-18 03:55:00|21306.8|21216.8|21326.2|21236.2|21340.8|21250.8|21305.3|21215.3|855
1658116800000|2022-07-18 04:00:00|21326.3|21236.3|21287.1|21197.1|21335.4|21245.4|21281.8|21191.8|889
1658117100000|2022-07-18 04:05:00|21288.4|21198.4|21309.3|21219.3|21310|21220|21263.9|21173.9|948
1658117400000|2022-07-18 04:10:00|21309.1|21219.1|21293.7|21203.7|21325.5|21235.5|21292.7|21202.7|834
1658117700000|2022-07-18 04:15:00|21293.3|21203.3|21290.6|21200.6|21305.3|21215.3|21279.5|21189.5|856
1658118000000|2022-07-18 04:20:00|21290.5|21200.5|21222|21132|21295.5|21205.5|21216.3|21126.3|911
1658118300000|2022-07-18 04:25:00|21219.1|21129.1|21350.9|21260.9|21363.7|21273.7|21218.1|21128.1|949
1658118600000|2022-07-18 04:30:00|21350.5|21260.5|21348.4|21258.4|21357.7|21267.7|21334.6|21244.6|846
1658118900000|2022-07-18 04:35:00|21348.3|21258.3|21337.9|21247.9|21351.4|21261.4|21333.5|21243.5|693
1658119200000|2022-07-18 04:40:00|21337.5|21247.5|21338.2|21248.2|21340.9|21250.9|21298.2|21208.2|861
1658119500000|2022-07-18 04:45:00|21338.1|21248.1|21316.6|21226.6|21342.6|21252.6|21315.6|21225.6|836
1658119800000|2022-07-18 04:50:00|21316.8|21226.8|21306.8|21216.8|21318.3|21228.3|21302.2|21212.2|802
1658120100000|2022-07-18 04:55:00|21307.2|21217.2|21334.7|21244.7|21334.7|21244.7|21302.5|21212.5|720
1658120400000|2022-07-18 05:00:00|21334.9|21244.9|21377.7|21287.7|21389.4|21299.4|21334.9|21244.9|903
1658120700000|2022-07-18 05:05:00|21377.5|21287.5|21449.8|21359.8|21493.7|21403.7|21377.2|21287.2|977
1658121000000|2022-07-18 05:10:00|21450|21360|21422.4|21332.4|21463.7|21373.7|21421.1|21331.1|883
1658121300000|2022-07-18 05:15:00|21422.5|21332.5|21521|21431|21556.1|21466.1|21420|21330|995
1658121600000|2022-07-18 05:20:00|21520.4|21430.4|21491.1|21401.1|21520.4|21430.4|21472.7|21382.7|1016
1658121900000|2022-07-18 05:25:00|21491.4|21401.4|21631.3|21541.3|21635.2|21545.2|21489.1|21399.1|1006
1658122200000|2022-07-18 05:30:00|21633.1|21543.1|21632.6|21542.6|21696.6|21606.6|21608.7|21518.7|1011
1658122500000|2022-07-18 05:35:00|21632.3|21542.3|21755.1|21665.1|21769.1|21679.1|21607.6|21517.6|964
1658122800000|2022-07-18 05:40:00|21757.5|21667.5|21811.1|21721.1|21839.8|21749.8|21682.1|21592.1|1093
1658123100000|2022-07-18 05:45:00|21811.2|21721.2|21767.8|21677.8|21847|21757|21736.7|21646.7|1038
1658123400000|2022-07-18 05:50:00|21766.1|21676.1|21820.5|21730.5|21839|21749|21757.8|21667.8|968
1658123700000|2022-07-18 05:55:00|21820.4|21730.4|21902.2|21812.2|21911.6|21821.6|21819.2|21729.2|1050
1658124000000|2022-07-18 06:00:00|21901.3|21811.3|21848.2|21758.2|21921.5|21831.5|21837|21747|1009
1658124300000|2022-07-18 06:05:00|21848.4|21758.4|21841|21751|21864.6|21774.6|21834.1|21744.1|955
1658124600000|2022-07-18 06:10:00|21840.2|21750.2|21823.8|21733.8|21853.3|21763.3|21820.1|21730.1|944
1658124900000|2022-07-18 06:15:00|21823.7|21733.7|21881.6|21791.6|21893.2|21803.2|21818.1|21728.1|962
1658125200000|2022-07-18 06:20:00|21881.7|21791.7|22033.7|21943.7|22034|21944|21867.1|21777.1|1003
1658125500000|2022-07-18 06:25:00|22033.9|21943.9|21996.8|21906.8|22048.9|21958.9|21985.1|21895.1|1037
1658125800000|2022-07-18 06:30:00|21996.7|21906.7|22221.4|22131.4|22253|22163|21995.5|21905.5|1110
1658126100000|2022-07-18 06:35:00|22221.6|22131.6|22344.2|22254.2|22380.7|22290.7|22210.9|22120.9|1114
1658126400000|2022-07-18 06:40:00|22344.1|22254.1|22210|22120|22344.8|22254.8|22201.7|22111.7|1067
1658126700000|2022-07-18 06:45:00|22210.4|22120.4|22245.1|22155.1|22287.7|22197.7|22210.4|22120.4|1049
1658127000000|2022-07-18 06:50:00|22244.9|22154.9|22295.1|22205.1|22322.4|22232.4|22239.3|22149.3|1047
1658127300000|2022-07-18 06:55:00|22295.5|22205.5|22237.7|22147.7|22324.5|22234.5|22236|22146|967
1658127600000|2022-07-18 07:00:00|22237.8|22147.8|22284.3|22194.3|22291.2|22201.2|22233.5|22143.5|961
1658127900000|2022-07-18 07:05:00|22284.4|22194.4|22351|22261|22392.2|22302.2|22274.7|22184.7|1018
1658128200000|2022-07-18 07:10:00|22350.6|22260.6|22315.6|22225.6|22431.4|22341.4|22314.3|22224.3|1060
1658128500000|2022-07-18 07:15:00|22316|22226|22231.3|22141.3|22319.6|22229.6|22227.5|22137.5|982
1658128800000|2022-07-18 07:20:00|22230.7|22140.7|22241.9|22151.9|22263.5|22173.5|22149.4|22059.4|1026
1658129100000|2022-07-18 07:25:00|22242|22152|22296.6|22206.6|22305.7|22215.7|22242|22152|918
1658129400000|2022-07-18 07:30:00|22297.1|22207.1|22255.6|22165.6|22309|22219|22237.5|22147.5|960
1658129700000|2022-07-18 07:35:00|22255.8|22165.8|22223.3|22133.3|22274.8|22184.8|22212.7|22122.7|950
1658130000000|2022-07-18 07:40:00|22223.4|22133.4|22257.7|22167.7|22262.1|22172.1|22219.9|22129.9|865
1658130300000|2022-07-18 07:45:00|22257.5|22167.5|22308.6|22218.6|22311.3|22221.3|22256.4|22166.4|918
1658130600000|2022-07-18 07:50:00|22308.3|22218.3|22341.3|22251.3|22373.4|22283.4|22285.6|22195.6|962
1658130900000|2022-07-18 07:55:00|22341.5|22251.5|22288.8|22198.8|22380.4|22290.4|22288.7|22198.7|995
1658131200000|2022-07-18 08:00:00|22289.3|22199.3|22379.4|22289.4|22403.9|22313.9|22258.6|22168.6|1064
1658131500000|2022-07-18 08:05:00|22380.2|22290.2|22480.5|22390.5|22512.7|22422.7|22375.1|22285.1|1082
1658131800000|2022-07-18 08:10:00|22479.8|22389.8|22449.8|22359.8|22484.5|22394.5|22421.4|22331.4|1015
1658132100000|2022-07-18 08:15:00|22450|22360|22498|22408|22512.6|22422.6|22413.7|22323.7|963
1658132400000|2022-07-18 08:20:00|22498.1|22408.1|22351.9|22261.9|22547.8|22457.8|22351.9|22261.9|1079
1658132700000|2022-07-18 08:25:00|22351.1|22261.1|22295.6|22205.6|22351.1|22261.1|22282.5|22192.5|1041
1658133000000|2022-07-18 08:30:00|22295.3|22205.3|22339.4|22249.4|22351.4|22261.4|22278.7|22188.7|982
1658133300000|2022-07-18 08:35:00|22339.5|22249.5|22227.9|22137.9|22340.1|22250.1|22205.1|22115.1|1017
1658133600000|2022-07-18 08:40:00|22227.8|22137.8|22288.6|22198.6|22289.9|22199.9|22227.8|22137.8|996
1658133900000|2022-07-18 08:45:00|22288.2|22198.2|22284.2|22194.2|22300|22210|22274.9|22184.9|893
1658134200000|2022-07-18 08:50:00|22284.1|22194.1|22295.6|22205.6|22310.5|22220.5|22261.8|22171.8|905
1658134500000|2022-07-18 08:55:00|22295.8|22205.8|22330.7|22240.7|22332.5|22242.5|22293.9|22203.9|877
1658134800000|2022-07-18 09:00:00|22329.6|22239.6|22337.4|22247.4|22367.9|22277.9|22317.8|22227.8|1003
1658135100000|2022-07-18 09:05:00|22340|22250|22329.8|22239.8|22350.5|22260.5|22289.6|22199.6|1017
1658135400000|2022-07-18 09:10:00|22330.5|22240.5|22342.9|22252.9|22352.1|22262.1|22328.1|22238.1|859
1658135700000|2022-07-18 09:15:00|22342.7|22252.7|22281.4|22191.4|22344.6|22254.6|22277.9|22187.9|854
1658136000000|2022-07-18 09:20:00|22281.5|22191.5|22375|22285|22398.6|22308.6|22276.9|22186.9|992
1658136300000|2022-07-18 09:25:00|22375.4|22285.4|22401.6|22311.6|22410.3|22320.3|22366.3|22276.3|887
1658136600000|2022-07-18 09:30:00|22401.5|22311.5|22358.3|22268.3|22439.9|22349.9|22358.3|22268.3|976
1658136900000|2022-07-18 09:35:00|22358.2|22268.2|22328.4|22238.4|22376.6|22286.6|22328.4|22238.4|879
1658137200000|2022-07-18 09:40:00|22328.9|22238.9|22293.4|22203.4|22342.7|22252.7|22289.2|22199.2|830
1658137500000|2022-07-18 09:45:00|22292.8|22202.8|22303.6|22213.6|22307.7|22217.7|22265.7|22175.7|807
1658137800000|2022-07-18 09:50:00|22302.7|22212.7|22306.9|22216.9|22317.2|22227.2|22292.9|22202.9|828
1658138100000|2022-07-18 09:55:00|22306.6|22216.6|22286.2|22196.2|22312.2|22222.2|22284.1|22194.1|804
1658138400000|2022-07-18 10:00:00|22286.8|22196.8|22213.1|22123.1|22292.1|22202.1|22212.6|22122.6|999
1658138700000|2022-07-18 10:05:00|22213.2|22123.2|22277|22187|22300.3|22210.3|22187.8|22097.8|953
1658139000000|2022-07-18 10:10:00|22276.3|22186.3|22284.9|22194.9|22292.9|22202.9|22263|22173|851
1658139300000|2022-07-18 10:15:00|22284.8|22194.8|22297.4|22207.4|22299.8|22209.8|22262.5|22172.5|842
1658139600000|2022-07-18 10:20:00|22296.8|22206.8|22331.4|22241.4|22333.4|22243.4|22296.3|22206.3|849
1658139900000|2022-07-18 10:25:00|22330.9|22240.9|22350.5|22260.5|22396.2|22306.2|22321.2|22231.2|1020
1658140200000|2022-07-18 10:30:00|22351.9|22261.9|22283.8|22193.8|22406.7|22316.7|22248.3|22158.3|1020
1658140500000|2022-07-18 10:35:00|22283.5|22193.5|22249.4|22159.4|22286.3|22196.3|22230.8|22140.8|928
1658140800000|2022-07-18 10:40:00|22249.3|22159.3|22247.1|22157.1|22278.7|22188.7|22245.4|22155.4|929
1658141100000|2022-07-18 10:45:00|22247|22157|22242.4|22152.4|22260.3|22170.3|22235.4|22145.4|873
1658141400000|2022-07-18 10:50:00|22243.8|22153.8|22226.8|22136.8|22249.5|22159.5|22206.9|22116.9|961
1658141700000|2022-07-18 10:55:00|22226.7|22136.7|22243.1|22153.1|22260.4|22170.4|22226.4|22136.4|865
1658142000000|2022-07-18 11:00:00|22244.3|22154.3|22230|22140|22250.6|22160.6|22225.3|22135.3|895
1658142300000|2022-07-18 11:05:00|22230.2|22140.2|22255.7|22165.7|22258.7|22168.7|22225.1|22135.1|885
1658142600000|2022-07-18 11:10:00|22255|22165|22283.7|22193.7|22291.2|22201.2|22253.4|22163.4|800
1658142900000|2022-07-18 11:15:00|22283.8|22193.8|22287|22197|22367.9|22277.9|22247.5|22157.5|992
1658143200000|2022-07-18 11:20:00|22287.8|22197.8|22291.9|22201.9|22294.5|22204.5|22266.1|22176.1|823
1658143500000|2022-07-18 11:25:00|22291.3|22201.3|22316.1|22226.1|22334.9|22244.9|22287.8|22197.8|947
1658143800000|2022-07-18 11:30:00|22316|22226|22305.6|22215.6|22335.2|22245.2|22298.1|22208.1|941
1658144100000|2022-07-18 11:35:00|22305.4|22215.4|22207.3|22117.3|22308.2|22218.2|22191.1|22101.1|1002
1658144400000|2022-07-18 11:40:00|22206.6|22116.6|22199.4|22109.4|22219.4|22129.4|22160.6|22070.6|964
1658144700000|2022-07-18 11:45:00|22199.9|22109.9|22036.2|21946.2|22199.9|22109.9|22020.2|21930.2|1070
1658145000000|2022-07-18 11:50:00|22036.4|21946.4|22121.4|22031.4|22124.7|22034.7|22022.6|21932.6|1015
1658145300000|2022-07-18 11:55:00|22123.9|22033.9|22173.7|22083.7|22218|22128|22123.9|22033.9|983
1658145600000|2022-07-18 12:00:00|22173.5|22083.5|22135|22045|22193.4|22103.4|22121.6|22031.6|987
1658145900000|2022-07-18 12:05:00|22134.8|22044.8|22041.5|21951.5|22135.4|22045.4|22038|21948|989
1658146200000|2022-07-18 12:10:00|22042.4|21952.4|22101|22011|22109.5|22019.5|22037.9|21947.9|939
1658146500000|2022-07-18 12:15:00|22101.9|22011.9|22009.9|21919.9|22103.6|22013.6|21983.9|21893.9|969
1658146800000|2022-07-18 12:20:00|22009.7|21919.7|21950.6|21860.6|22023|21933|21946.8|21856.8|1018
1658147100000|2022-07-18 12:25:00|21953|21863|22024.4|21934.4|22025.7|21935.7|21953|21863|966
1658147400000|2022-07-18 12:30:00|22024.2|21934.2|22109.1|22019.1|22146.3|22056.3|21997|21907|1041
1658147700000|2022-07-18 12:35:00|22109.2|22019.2|22151.9|22061.9|22171.6|22081.6|22076.9|21986.9|962
1658148000000|2022-07-18 12:40:00|22152.1|22062.1|22163.3|22073.3|22188.4|22098.4|22112.7|22022.7|952
1658148300000|2022-07-18 12:45:00|22162.9|22072.9|22141.8|22051.8|22204.1|22114.1|22133.1|22043.1|962
1658148600000|2022-07-18 12:50:00|22141.4|22051.4|22152.6|22062.6|22170.9|22080.9|22131.5|22041.5|910
1658148900000|2022-07-18 12:55:00|22152.8|22062.8|22320.9|22230.9|22351.9|22261.9|22152.5|22062.5|1036
1658149200000|2022-07-18 13:00:00|22321.4|22231.4|22271.1|22181.1|22343.8|22253.8|22265.1|22175.1|1024
1658149500000|2022-07-18 13:05:00|22271|22181|22261|22171|22299.8|22209.8|22238.7|22148.7|976
1658149800000|2022-07-18 13:10:00|22261.2|22171.2|22269.3|22179.3|22269.7|22179.7|22241.3|22151.3|977
1658150100000|2022-07-18 13:15:00|22270.9|22180.9|22242|22152|22282.7|22192.7|22240.8|22150.8|925
1658150400000|2022-07-18 13:20:00|22242.3|22152.3|22240.8|22150.8|22268.8|22178.8|22227.7|22137.7|892
1658150700000|2022-07-18 13:25:00|22240.9|22150.9|22287.7|22197.7|22288.2|22198.2|22239.9|22149.9|876
1658151000000|2022-07-18 13:30:00|22288.1|22198.1|22288.6|22198.6|22355.2|22265.2|22211.3|22121.3|1116
1658151300000|2022-07-18 13:35:00|22286.7|22196.7|22237.7|22147.7|22286.7|22196.7|22200.8|22110.8|1075
1658151600000|2022-07-18 13:40:00|22238.1|22148.1|22187|22097|22239.3|22149.3|22125.3|22035.3|1060
1658151900000|2022-07-18 13:45:00|22186.9|22096.9|22240.5|22150.5|22254.9|22164.9|22179.9|22089.9|1032
1658152200000|2022-07-18 13:50:00|22240.9|22150.9|22208.3|22118.3|22258.6|22168.6|22186.5|22096.5|964
1658152500000|2022-07-18 13:55:00|22208.2|22118.2|22184.9|22094.9|22244.9|22154.9|22184.9|22094.9|934
1658152800000|2022-07-18 14:00:00|22185.5|22095.5|22172.7|22082.7|22238.1|22148.1|22172.2|22082.2|1012
1658153100000|2022-07-18 14:05:00|22173|22083|22117.1|22027.1|22173.7|22083.7|22115.5|22025.5|1050
1658153400000|2022-07-18 14:10:00|22116.5|22026.5|22080|21990|22134.9|22044.9|22037.1|21947.1|1045
1658153700000|2022-07-18 14:15:00|22080.3|21990.3|22086.8|21996.8|22133.1|22043.1|22077.3|21987.3|974
1658154000000|2022-07-18 14:20:00|22080.5|21990.5|22082.5|21992.5|22094.9|22004.9|22061.8|21971.8|923
1658154300000|2022-07-18 14:25:00|22082.7|21992.7|22084.6|21994.6|22093.3|22003.3|22043.2|21953.2|1031
1658154600000|2022-07-18 14:30:00|22084.4|21994.4|22157|22067|22185.3|22095.3|22078.5|21988.5|1041
1658154900000|2022-07-18 14:35:00|22157.7|22067.7|22142.9|22052.9|22172.7|22082.7|22117.7|22027.7|931
1658155200000|2022-07-18 14:40:00|22142.6|22052.6|22161.7|22071.7|22173.7|22083.7|22137.8|22047.8|906
1658155500000|2022-07-18 14:45:00|22161.8|22071.8|22136|22046|22189.2|22099.2|22133|22043|958
1658155800000|2022-07-18 14:50:00|22135.7|22045.7|22176.9|22086.9|22179.2|22089.2|22129.4|22039.4|958
1658156100000|2022-07-18 14:55:00|22176.8|22086.8|22261.9|22171.9|22278.2|22188.2|22175|22085|973
1658156400000|2022-07-18 15:00:00|22261.4|22171.4|22263|22173|22276.1|22186.1|22234.6|22144.6|939
1658156700000|2022-07-18 15:05:00|22262.9|22172.9|22235.7|22145.7|22264.9|22174.9|22223.7|22133.7|874
1658157000000|2022-07-18 15:10:00|22235.4|22145.4|22250.8|22160.8|22275.6|22185.6|22233.5|22143.5|850
1658157300000|2022-07-18 15:15:00|22252.9|22162.9|22253.8|22163.8|22259.2|22169.2|22210.5|22120.5|979
1658157600000|2022-07-18 15:20:00|22254|22164|22302.4|22212.4|22309.4|22219.4|22244.3|22154.3|906
1658157900000|2022-07-18 15:25:00|22302.8|22212.8|22244.3|22154.3|22306.1|22216.1|22237.7|22147.7|925
1658158200000|2022-07-18 15:30:00|22243.4|22153.4|22262.6|22172.6|22267.1|22177.1|22225.5|22135.5|914
1658158500000|2022-07-18 15:35:00|22262.9|22172.9|22418.4|22328.4|22418.4|22328.4|22261.8|22171.8|944
1658158800000|2022-07-18 15:40:00|22418.5|22328.5|22390.4|22300.4|22456.4|22366.4|22371.6|22281.6|1040
1658159100000|2022-07-18 15:45:00|22390.1|22300.1|22375.4|22285.4|22405.8|22315.8|22308.6|22218.6|1018
1658159400000|2022-07-18 15:50:00|22375.6|22285.6|22427.1|22337.1|22441.1|22351.1|22372.2|22282.2|981
1658159700000|2022-07-18 15:55:00|22426.6|22336.6|22718.1|22628.1|22807.2|22717.2|22426.6|22336.6|1136
1658160000000|2022-07-18 16:00:00|22717.7|22627.7|22579.8|22489.8|22752.2|22662.2|22576.4|22486.4|1152
1658160300000|2022-07-18 16:05:00|22580.8|22490.8|22382.2|22292.2|22583.9|22493.9|22379.9|22289.9|1099
1658160600000|2022-07-18 16:10:00|22380.5|22290.5|22457.5|22367.5|22493.1|22403.1|22369.2|22279.2|1120
1658160900000|2022-07-18 16:15:00|22456.4|22366.4|22429.7|22339.7|22482.2|22392.2|22413.6|22323.6|1031
1658161200000|2022-07-18 16:20:00|22428.6|22338.6|22349|22259|22431.2|22341.2|22330.5|22240.5|1050
1658161500000|2022-07-18 16:25:00|22349.3|22259.3|22338.1|22248.1|22373.8|22283.8|22310.4|22220.4|1042
1658161800000|2022-07-18 16:30:00|22338.4|22248.4|22374.5|22284.5|22418.5|22328.5|22330.2|22240.2|1019
1658162100000|2022-07-18 16:35:00|22375.5|22285.5|22314.9|22224.9|22378.5|22288.5|22291.1|22201.1|1047
1658162400000|2022-07-18 16:40:00|22314.8|22224.8|22205.5|22115.5|22317.3|22227.3|22169.7|22079.7|1030
1658162700000|2022-07-18 16:45:00|22204.8|22114.8|22263.3|22173.3|22266.3|22176.3|22199.3|22109.3|1011
1658163000000|2022-07-18 16:50:00|22263.6|22173.6|22215.3|22125.3|22264.5|22174.5|22213.4|22123.4|991
1658163300000|2022-07-18 16:55:00|22215|22125|22246.4|22156.4|22269.9|22179.9|22193.3|22103.3|1000
1658163600000|2022-07-18 17:00:00|22247|22157|22216.4|22126.4|22264.2|22174.2|22198.5|22108.5|925
1658163900000|2022-07-18 17:05:00|22216.6|22126.6|22152.7|22062.7|22227.9|22137.9|22112.1|22022.1|1016
1658164200000|2022-07-18 17:10:00|22151.2|22061.2|22172.4|22082.4|22180.3|22090.3|22136.7|22046.7|983
1658164500000|2022-07-18 17:15:00|22172.2|22082.2|22110.4|22020.4|22189.9|22099.9|22110.4|22020.4|1006
1658164800000|2022-07-18 17:20:00|22110.3|22020.3|22125.1|22035.1|22126.2|22036.2|22072.5|21982.5|964
1658165100000|2022-07-18 17:25:00|22125.5|22035.5|22180|22090|22211.4|22121.4|22117.8|22027.8|987
1658165400000|2022-07-18 17:30:00|22179.9|22089.9|22098.6|22008.6|22214.1|22124.1|22087|21997|1019
1658165700000|2022-07-18 17:35:00|22098.4|22008.4|22094.4|22004.4|22132.8|22042.8|22055.5|21965.5|1046
1658166000000|2022-07-18 17:40:00|22094.1|22004.1|22031|21941|22113|22023|22011.5|21921.5|1063
1658166300000|2022-07-18 17:45:00|22030.1|21940.1|22037.6|21947.6|22057.8|21967.8|22000.4|21910.4|1034
1658166600000|2022-07-18 17:50:00|22037.2|21947.2|22066.8|21976.8|22096.8|22006.8|22027.3|21937.3|1009
1658166900000|2022-07-18 17:55:00|22066|21976|21916.9|21826.9|22067.4|21977.4|21885.7|21795.7|1035
1658167200000|2022-07-18 18:00:00|21917.1|21827.1|21909|21819|21962.2|21872.2|21855|21765|1014
1658167500000|2022-07-18 18:05:00|21909.2|21819.2|21929.6|21839.6|21951.8|21861.8|21899.3|21809.3|897
1658167800000|2022-07-18 18:10:00|21930.9|21840.9|21971.9|21881.9|21998.9|21908.9|21900.6|21810.6|1003
1658168100000|2022-07-18 18:15:00|21972.3|21882.3|21994.8|21904.8|21996.1|21906.1|21946.2|21856.2|922
1658168400000|2022-07-18 18:20:00|21994.7|21904.7|22038|21948|22049.9|21959.9|21981.6|21891.6|982
1658168700000|2022-07-18 18:25:00|22037.1|21947.1|21980|21890|22038.8|21948.8|21949.3|21859.3|965
1658169000000|2022-07-18 18:30:00|21980.2|21890.2|21954.4|21864.4|21982|21892|21932.2|21842.2|954
1658169300000|2022-07-18 18:35:00|21954.3|21864.3|22004.6|21914.6|22014.4|21924.4|21952.6|21862.6|933
1658169600000|2022-07-18 18:40:00|22004.8|21914.8|21942.9|21852.9|22010.7|21920.7|21940.3|21850.3|987
1658169900000|2022-07-18 18:45:00|21943|21853|21947.8|21857.8|21953.5|21863.5|21923|21833|863
1658170200000|2022-07-18 18:50:00|21948.1|21858.1|21936.7|21846.7|21951.3|21861.3|21882.6|21792.6|977
1658170500000|2022-07-18 18:55:00|21937.5|21847.5|21882.4|21792.4|21937.5|21847.5|21869.9|21779.9|943
1658170800000|2022-07-18 19:00:00|21881.3|21791.3|21802.3|21712.3|21919.5|21829.5|21795|21705|1000
1658171100000|2022-07-18 19:05:00|21803.5|21713.5|21807.6|21717.6|21839|21749|21783.4|21693.4|900
1658171400000|2022-07-18 19:10:00|21807|21717|21604.7|21514.7|21808.5|21718.5|21559|21469|1019
1658171700000|2022-07-18 19:15:00|21604.9|21514.9|21741.2|21651.2|21763.8|21673.8|21599.3|21509.3|1057
1658172000000|2022-07-18 19:20:00|21740.9|21650.9|21713.8|21623.8|21770.6|21680.6|21707.8|21617.8|968
1658172300000|2022-07-18 19:25:00|21713.2|21623.2|21741.3|21651.3|21807.6|21717.6|21698.5|21608.5|1014
1658172600000|2022-07-18 19:30:00|21741.1|21651.1|21721.3|21631.3|21769.5|21679.5|21703.3|21613.3|959
1658172900000|2022-07-18 19:35:00|21721.7|21631.7|21612.8|21522.8|21736.5|21646.5|21604.6|21514.6|920
1658173200000|2022-07-18 19:40:00|21611.9|21521.9|21652.2|21562.2|21673.5|21583.5|21611.9|21521.9|968
1658173500000|2022-07-18 19:45:00|21649.3|21559.3|21548.2|21458.2|21652.9|21562.9|21451|21361|1067
1658173800000|2022-07-18 19:50:00|21549.1|21459.1|21655.6|21565.6|21665.4|21575.4|21543|21453|1089
1658174100000|2022-07-18 19:55:00|21655.1|21565.1|21660.2|21570.2|21678.3|21588.3|21618.4|21528.4|1011
1658174400000|2022-07-18 20:00:00|21661|21571|21574.2|21484.2|21676.9|21586.9|21558.7|21468.7|1007
1658174700000|2022-07-18 20:05:00|21574.1|21484.1|21628.3|21538.3|21657.8|21567.8|21573.4|21483.4|939
1658175000000|2022-07-18 20:10:00|21628.4|21538.4|21618.3|21528.3|21648.1|21558.1|21613.8|21523.8|901
1658175300000|2022-07-18 20:15:00|21618.2|21528.2|21627.5|21537.5|21631.3|21541.3|21585.4|21495.4|875
1658175600000|2022-07-18 20:20:00|21625|21535|21694.7|21604.7|21703.8|21613.8|21623.7|21533.7|883
1658175900000|2022-07-18 20:25:00|21694.6|21604.6|21652|21562|21696.2|21606.2|21632.5|21542.5|779
1658176200000|2022-07-18 20:30:00|21651.7|21561.7|21709.7|21619.7|21715|21625|21644.8|21554.8|816
1658176500000|2022-07-18 20:35:00|21709.6|21619.6|21593|21503|21715.2|21625.2|21558.8|21468.8|925
1658176800000|2022-07-18 20:40:00|21592.5|21502.5|21556.9|21466.9|21610.2|21520.2|21501.8|21411.8|888
1658177100000|2022-07-18 20:45:00|21556.7|21466.7|21595.3|21505.3|21602.1|21512.1|21547.3|21457.3|796
1658177400000|2022-07-18 20:50:00|21594.6|21504.6|21596.9|21506.9|21605.1|21515.1|21580.9|21490.9|795
1658177700000|2022-07-18 20:55:00|21597|21507|21535.3|21445.3|21598.6|21508.6|21524.5|21434.5|879
1658178000000|2022-07-18 21:00:00|21535.4|21445.4|21523.6|21433.6|21570.2|21480.2|21521.8|21431.8|830
1658178300000|2022-07-18 21:05:00|21524|21434|21589.2|21499.2|21596.7|21506.7|21498.2|21408.2|869
1658178600000|2022-07-18 21:10:00|21587.3|21497.3|21645.5|21555.5|21677.3|21587.3|21582|21492|945
1658178900000|2022-07-18 21:15:00|21645.7|21555.7|21663.3|21573.3|21684.1|21594.1|21632.8|21542.8|817
1658179200000|2022-07-18 21:20:00|21663.6|21573.6|21666.3|21576.3|21673.2|21583.2|21648|21558|744
1658179500000|2022-07-18 21:25:00|21666|21576|21736.5|21646.5|21778.5|21688.5|21663.7|21573.7|891
1658179800000|2022-07-18 21:30:00|21736.7|21646.7|21714.5|21624.5|21775.8|21685.8|21714.5|21624.5|844
1658180100000|2022-07-18 21:35:00|21713.5|21623.5|21751.8|21661.8|21767.7|21677.7|21679.3|21589.3|944
1658180400000|2022-07-18 21:40:00|21751.6|21661.6|21784.7|21694.7|21795.7|21705.7|21751.6|21661.6|927
1658180700000|2022-07-18 21:45:00|21784.8|21694.8|21751.8|21661.8|21786|21696|21729.7|21639.7|994
1658181000000|2022-07-18 21:50:00|21752|21662|21699.1|21609.1|21752.4|21662.4|21687.9|21597.9|866
1658181300000|2022-07-18 21:55:00|21699.2|21609.2|21703.4|21613.4|21734.4|21644.4|21686|21596|886
1658181600000|2022-07-18 22:00:00|21702.5|21612.5|21722|21632|21737.9|21647.9|21679.1|21589.1|897
1658181900000|2022-07-18 22:05:00|21721.6|21631.6|21661|21571|21723.5|21633.5|21631.1|21541.1|912
1658182200000|2022-07-18 22:10:00|21659.9|21569.9|21825.3|21735.3|21832.6|21742.6|21659.9|21569.9|983
1658182500000|2022-07-18 22:15:00|21825.5|21735.5|21733.3|21643.3|21831.1|21741.1|21693.3|21603.3|1017
1658182800000|2022-07-18 22:20:00|21733.4|21643.4|21647.8|21557.8|21734.8|21644.8|21630|21540|963
1658183100000|2022-07-18 22:25:00|21647.9|21557.9|21638.3|21548.3|21668.4|21578.4|21623|21533|874
1658183400000|2022-07-18 22:30:00|21638.2|21548.2|21700.8|21610.8|21701.2|21611.2|21610.3|21520.3|935
1658183700000|2022-07-18 22:35:00|21699.9|21609.9|21765.8|21675.8|21773.4|21683.4|21687.1|21597.1|1003
1658184000000|2022-07-18 22:40:00|21766|21676|21754.7|21664.7|21767.4|21677.4|21711.8|21621.8|882
1658184300000|2022-07-18 22:45:00|21754.9|21664.9|21781.5|21691.5|21799.4|21709.4|21738.6|21648.6|896
1658184600000|2022-07-18 22:50:00|21781.1|21691.1|21891.1|21801.1|21896.6|21806.6|21781|21691|1026
1658184900000|2022-07-18 22:55:00|21891|21801|21833.8|21743.8|21891.7|21801.7|21823|21733|963
1658185200000|2022-07-18 23:00:00|21834.2|21744.2|21900.1|21810.1|21918.9|21828.9|21818.4|21728.4|1009
1658185500000|2022-07-18 23:05:00|21900.2|21810.2|22059.8|21969.8|22083.5|21993.5|21884.2|21794.2|1089
1658185800000|2022-07-18 23:10:00|22057.8|21967.8|22145.7|22055.7|22218.9|22128.9|22025.6|21935.6|1115
1658186100000|2022-07-18 23:15:00|22147.6|22057.6|22156.9|22066.9|22218.9|22128.9|22144.4|22054.4|1082
1658186400000|2022-07-18 23:20:00|22155.5|22065.5|22252.7|22162.7|22276.4|22186.4|22150.2|22060.2|1114
1658186700000|2022-07-18 23:25:00|22251.5|22161.5|22208.5|22118.5|22306.5|22216.5|22200.7|22110.7|1084
1658187000000|2022-07-18 23:30:00|22208.2|22118.2|22231.6|22141.6|22306.7|22216.7|22185.3|22095.3|1052
1658187300000|2022-07-18 23:35:00|22231.4|22141.4|22344|22254|22344|22254|22231.1|22141.1|1000
1658187600000|2022-07-18 23:40:00|22343.7|22253.7|22363.1|22273.1|22363.5|22273.5|22280.8|22190.8|1053
1658187900000|2022-07-18 23:45:00|22363.6|22273.6|22348|22258|22405.7|22315.7|22322.5|22232.5|1025
1658188200000|2022-07-18 23:50:00|22344.1|22254.1|22465.7|22375.7|22497|22407|22327.9|22237.9|1087
1658188500000|2022-07-18 23:55:00|22465.4|22375.4|22490.1|22400.1|22680.2|22590.2|22454.3|22364.3|1117
1658188800000|2022-07-19 00:00:00|22485.2|22395.2|22422|22332|22498.9|22408.9|22272.8|22182.8|1158
1658189100000|2022-07-19 00:05:00|22421|22331|22659.2|22569.2|22661.3|22571.3|22369.7|22279.7|1124
1658189400000|2022-07-19 00:10:00|22657.7|22567.7|22867.5|22777.5|22999.5|22909.5|22648.8|22558.8|1179
1658189700000|2022-07-19 00:15:00|22869.7|22779.7|22672|22582|22946.8|22856.8|22637.1|22547.1|1168
1658190000000|2022-07-19 00:20:00|22670.2|22580.2|22672.6|22582.6|22731.4|22641.4|22605.4|22515.4|1154
1658190300000|2022-07-19 00:25:00|22675.1|22585.1|22634.2|22544.2|22716.8|22626.8|22559.3|22469.3|1146
1658190600000|2022-07-19 00:30:00|22630.9|22540.9|22443.5|22353.5|22709|22619|22414.9|22324.9|1141
1658190900000|2022-07-19 00:35:00|22443.2|22353.2|22309.2|22219.2|22511.4|22421.4|22234.7|22144.7|1157
1658191200000|2022-07-19 00:40:00|22310.6|22220.6|22305.8|22215.8|22414.2|22324.2|22300.2|22210.2|1113
1658191500000|2022-07-19 00:45:00|22307.6|22217.6|22392.9|22302.9|22410.2|22320.2|22307.2|22217.2|1108
1658191800000|2022-07-19 00:50:00|22391.9|22301.9|22435.4|22345.4|22494.4|22404.4|22389.4|22299.4|1065
1658192100000|2022-07-19 00:55:00|22435.5|22345.5|22394.7|22304.7|22468|22378|22343.5|22253.5|1053
1658192400000|2022-07-19 01:00:00|22393.8|22303.8|22390.8|22300.8|22435.3|22345.3|22349.1|22259.1|1034
1658192700000|2022-07-19 01:05:00|22390.7|22300.7|22235.3|22145.3|22432.6|22342.6|22233.3|22143.3|1026
1658193000000|2022-07-19 01:10:00|22236.1|22146.1|22236.8|22146.8|22288.7|22198.7|22148.2|22058.2|1080
1658193300000|2022-07-19 01:15:00|22238.3|22148.3|22295.5|22205.5|22318.7|22228.7|22220.1|22130.1|1060
1658193600000|2022-07-19 01:20:00|22295.4|22205.4|22215.7|22125.7|22303.6|22213.6|22215|22125|1054
1658193900000|2022-07-19 01:25:00|22215.2|22125.2|22340.4|22250.4|22347.6|22257.6|22177.7|22087.7|1042
1658194200000|2022-07-19 01:30:00|22342.6|22252.6|22259.2|22169.2|22357.4|22267.4|22255|22165|1029
1658194500000|2022-07-19 01:35:00|22257.9|22167.9|22176.1|22086.1|22276.3|22186.3|22173.3|22083.3|1050
1658194800000|2022-07-19 01:40:00|22175.8|22085.8|22168.5|22078.5|22207.1|22117.1|22140.1|22050.1|1016
1658195100000|2022-07-19 01:45:00|22167.8|22077.8|22198.8|22108.8|22200.7|22110.7|22107.6|22017.6|1055
1658195400000|2022-07-19 01:50:00|22198.7|22108.7|22181.6|22091.6|22200.2|22110.2|22137.7|22047.7|1005
1658195700000|2022-07-19 01:55:00|22179.7|22089.7|22102.3|22012.3|22226.3|22136.3|22082.1|21992.1|1055
1658196000000|2022-07-19 02:00:00|22101.4|22011.4|22056.9|21966.9|22133.4|22043.4|22027.4|21937.4|1055
1658196300000|2022-07-19 02:05:00|22057.1|21967.1|22074.4|21984.4|22090.6|22000.6|21978|21888|1095
1658196600000|2022-07-19 02:10:00|22074.8|21984.8|22022.6|21932.6|22089.4|21999.4|22007.5|21917.5|1071
1658196900000|2022-07-19 02:15:00|22021.5|21931.5|22109.5|22019.5|22111.2|22021.2|22010.2|21920.2|1053
1658197200000|2022-07-19 02:20:00|22109.7|22019.7|22144.5|22054.5|22180|22090|22084.3|21994.3|1072
1658197500000|2022-07-19 02:25:00|22143.6|22053.6|22202.6|22112.6|22209.1|22119.1|22130.1|22040.1|1010
1658197800000|2022-07-19 02:30:00|22202.9|22112.9|22154.6|22064.6|22205.8|22115.8|22146.9|22056.9|991
1658198100000|2022-07-19 02:35:00|22155|22065|22171|22081|22178.3|22088.3|22141.8|22051.8|980
1658198400000|2022-07-19 02:40:00|22170.8|22080.8|22147.8|22057.8|22194.3|22104.3|22136|22046|1006
1658198700000|2022-07-19 02:45:00|22147.9|22057.9|22139.9|22049.9|22179|22089|22139.1|22049.1|938
1658199000000|2022-07-19 02:50:00|22140.2|22050.2|22104.4|22014.4|22158.8|22068.8|22103.4|22013.4|940
1658199300000|2022-07-19 02:55:00|22101.5|22011.5|22139.2|22049.2|22141.4|22051.4|22074.2|21984.2|981
1658199600000|2022-07-19 03:00:00|22139.4|22049.4|22110|22020|22148|22058|22076.2|21986.2|977
1658199900000|2022-07-19 03:05:00|22111.1|22021.1|22196.1|22106.1|22198.3|22108.3|22110.5|22020.5|959
1658200200000|2022-07-19 03:10:00|22196.2|22106.2|22217.2|22127.2|22218.5|22128.5|22171.1|22081.1|982
1658200500000|2022-07-19 03:15:00|22217.3|22127.3|22265.6|22175.6|22280.2|22190.2|22182|22092|1018
1658200800000|2022-07-19 03:20:00|22265.8|22175.8|22286|22196|22305.8|22215.8|22247.9|22157.9|1029
1658201100000|2022-07-19 03:25:00|22286.4|22196.4|22254.7|22164.7|22303.9|22213.9|22235.4|22145.4|1035
1658201400000|2022-07-19 03:30:00|22255.5|22165.5|22289.2|22199.2|22291.9|22201.9|22249.4|22159.4|948
1658201700000|2022-07-19 03:35:00|22289.1|22199.1|22202.5|22112.5|22289.8|22199.8|22200.2|22110.2|907
1658202000000|2022-07-19 03:40:00|22202|22112|22124.4|22034.4|22205.2|22115.2|22122.4|22032.4|977
1658202300000|2022-07-19 03:45:00|22124.7|22034.7|21905.4|21815.4|22140.2|22050.2|21904.7|21814.7|1076
1658202600000|2022-07-19 03:50:00|21904.4|21814.4|21950.9|21860.9|21961.9|21871.9|21857.8|21767.8|1047
1658202900000|2022-07-19 03:55:00|21950.6|21860.6|21942.6|21852.6|21972.5|21882.5|21915.1|21825.1|985
1658203200000|2022-07-19 04:00:00|21943.7|21853.7|21795.1|21705.1|21956.6|21866.6|21795.1|21705.1|1035
1658203500000|2022-07-19 04:05:00|21795|21705|21841.7|21751.7|21848.8|21758.8|21753.8|21663.8|1079
1658203800000|2022-07-19 04:10:00|21842.2|21752.2|21827.8|21737.8|21860.8|21770.8|21796.8|21706.8|1004
1658204100000|2022-07-19 04:15:00|21828.4|21738.4|21865.6|21775.6|21866.4|21776.4|21803.2|21713.2|1029
1658204400000|2022-07-19 04:20:00|21866.5|21776.5|21913.5|21823.5|21921.1|21831.1|21865.4|21775.4|960
1658204700000|2022-07-19 04:25:00|21913.4|21823.4|21939|21849|21976.7|21886.7|21904|21814|1030
1658205000000|2022-07-19 04:30:00|21938.8|21848.8|21910.5|21820.5|21953.5|21863.5|21871.5|21781.5|914
1658205300000|2022-07-19 04:35:00|21910.6|21820.6|21967|21877|21969.8|21879.8|21897.9|21807.9|912
1658205600000|2022-07-19 04:40:00|21967.1|21877.1|21964.6|21874.6|21990.6|21900.6|21956.1|21866.1|934
1658205900000|2022-07-19 04:45:00|21964.5|21874.5|21915.1|21825.1|21972.9|21882.9|21900.4|21810.4|903
1658206200000|2022-07-19 04:50:00|21914.2|21824.2|21936.2|21846.2|21956.9|21866.9|21898.7|21808.7|965
1658206500000|2022-07-19 04:55:00|21936|21846|21940.4|21850.4|21976.6|21886.6|21935.4|21845.4|896
1658206800000|2022-07-19 05:00:00|21940.5|21850.5|21942.8|21852.8|21948.8|21858.8|21912.5|21822.5|898
1658207100000|2022-07-19 05:05:00|21942.7|21852.7|21897.2|21807.2|21956.9|21866.9|21883.1|21793.1|866
1658207400000|2022-07-19 05:10:00|21897|21807|22026.3|21936.3|22027.5|21937.5|21875.4|21785.4|887
1658207700000|2022-07-19 05:15:00|22026.4|21936.4|22046|21956|22128.3|22038.3|22014.3|21924.3|1044
1658208000000|2022-07-19 05:20:00|22045.1|21955.1|22082.9|21992.9|22152|22062|22043.2|21953.2|1008
1658208300000|2022-07-19 05:25:00|22084|21994|22057|21967|22093.2|22003.2|22047.9|21957.9|964
1658208600000|2022-07-19 05:30:00|22057.1|21967.1|22091.1|22001.1|22100.9|22010.9|22040.9|21950.9|971
1658208900000|2022-07-19 05:35:00|22091|22001|22102.9|22012.9|22141.8|22051.8|22079.1|21989.1|967
1658209200000|2022-07-19 05:40:00|22103.3|22013.3|22132.1|22042.1|22149.2|22059.2|22094.5|22004.5|921
1658209500000|2022-07-19 05:45:00|22133.3|22043.3|22122.8|22032.8|22140.3|22050.3|22091.3|22001.3|963
1658209800000|2022-07-19 05:50:00|22122.7|22032.7|22138.7|22048.7|22139.3|22049.3|22106.4|22016.4|828
1658210100000|2022-07-19 05:55:00|22139.3|22049.3|22045.9|21955.9|22139.9|22049.9|22033.2|21943.2|967
1658210400000|2022-07-19 06:00:00|22045.4|21955.4|22042.8|21952.8|22079.5|21989.5|22034.3|21944.3|867
1658210700000|2022-07-19 06:05:00|22042.6|21952.6|21988.2|21898.2|22067.3|21977.3|21976.1|21886.1|926
1658211000000|2022-07-19 06:10:00|21988.1|21898.1|21968.1|21878.1|21990.4|21900.4|21946.5|21856.5|972
1658211300000|2022-07-19 06:15:00|21968|21878|22013.8|21923.8|22019.9|21929.9|21965|21875|892
1658211600000|2022-07-19 06:20:00|22013.4|21923.4|22114.4|22024.4|22116.2|22026.2|22013.4|21923.4|951
1658211900000|2022-07-19 06:25:00|22114.8|22024.8|22126.1|22036.1|22158.9|22068.9|22095.1|22005.1|994
1658212200000|2022-07-19 06:30:00|22126|22036|22145.3|22055.3|22168.7|22078.7|22097.9|22007.9|992
1658212500000|2022-07-19 06:35:00|22145.4|22055.4|22155.3|22065.3|22165.3|22075.3|22134.4|22044.4|933
1658212800000|2022-07-19 06:40:00|22155.2|22065.2|21843.8|21753.8|22155.3|22065.3|21838.7|21748.7|1044
1658213100000|2022-07-19 06:45:00|21843.3|21753.3|21676.3|21586.3|21901.1|21811.1|21636.2|21546.2|1119
1658213400000|2022-07-19 06:50:00|21675.5|21585.5|21778.4|21688.4|21810.3|21720.3|21671.1|21581.1|1091
1658213700000|2022-07-19 06:55:00|21779.1|21689.1|21807.1|21717.1|21812.2|21722.2|21740.2|21650.2|1044
1658214000000|2022-07-19 07:00:00|21807.6|21717.6|21882.3|21792.3|21902.2|21812.2|21789.6|21699.6|1029
1658214300000|2022-07-19 07:05:00|21880.9|21790.9|21828.9|21738.9|21905.6|21815.6|21823.5|21733.5|994
1658214600000|2022-07-19 07:10:00|21829.5|21739.5|21894.6|21804.6|21910|21820|21829.5|21739.5|965
1658214900000|2022-07-19 07:15:00|21893.6|21803.6|21877.4|21787.4|21916.3|21826.3|21850.3|21760.3|944
1658215200000|2022-07-19 07:20:00|21877.7|21787.7|21870.3|21780.3|21896.1|21806.1|21861.2|21771.2|894
1658215500000|2022-07-19 07:25:00|21869.9|21779.9|21815.9|21725.9|21870.7|21780.7|21812.2|21722.2|1004
1658215800000|2022-07-19 07:30:00|21816.1|21726.1|21748.7|21658.7|21827.3|21737.3|21747.1|21657.1|1058
1658216100000|2022-07-19 07:35:00|21748.6|21658.6|21878|21788|21879.6|21789.6|21743|21653|1010
1658216400000|2022-07-19 07:40:00|21877.7|21787.7|21743.5|21653.5|21880.7|21790.7|21743.3|21653.3|976
1658216700000|2022-07-19 07:45:00|21743.7|21653.7|21837.7|21747.7|21844.2|21754.2|21737|21647|991
1658217000000|2022-07-19 07:50:00|21838|21748|21813.4|21723.4|21850.5|21760.5|21800.9|21710.9|954
1658217300000|2022-07-19 07:55:00|21813.1|21723.1|21812.3|21722.3|21841.7|21751.7|21776.4|21686.4|982
1658217600000|2022-07-19 08:00:00|21812.4|21722.4|21767.2|21677.2|21856|21766|21746.5|21656.5|1001
1658217900000|2022-07-19 08:05:00|21771.6|21681.6|21806.6|21716.6|21832.2|21742.2|21771.6|21681.6|987
1658218200000|2022-07-19 08:10:00|21805.5|21715.5|21881.3|21791.3|21888|21798|21793.5|21703.5|970
1658218500000|2022-07-19 08:15:00|21881.6|21791.6|21880.9|21790.9|21920.7|21830.7|21842.7|21752.7|983
1658218800000|2022-07-19 08:20:00|21880.8|21790.8|21860.9|21770.9|21887|21797|21849.9|21759.9|924
1658219100000|2022-07-19 08:25:00|21860|21770|21854.8|21764.8|21884.9|21794.9|21846.2|21756.2|920
1658219400000|2022-07-19 08:30:00|21854.6|21764.6|21904.9|21814.9|21932.9|21842.9|21849.5|21759.5|987
1658219700000|2022-07-19 08:35:00|21905|21815|21894.2|21804.2|21931.2|21841.2|21892.6|21802.6|956
1658220000000|2022-07-19 08:40:00|21894|21804|21909|21819|21934.7|21844.7|21882.5|21792.5|938
1658220300000|2022-07-19 08:45:00|21909.6|21819.6|21909.8|21819.8|21929.4|21839.4|21895.7|21805.7|919
1658220600000|2022-07-19 08:50:00|21909|21819|21899.5|21809.5|21938|21848|21897.8|21807.8|856
1658220900000|2022-07-19 08:55:00|21897.5|21807.5|21968.8|21878.8|21977.3|21887.3|21861.9|21771.9|1036
1658221200000|2022-07-19 09:00:00|21968.6|21878.6|21945.7|21855.7|21976.3|21886.3|21944.6|21854.6|853
1658221500000|2022-07-19 09:05:00|21945.6|21855.6|21942.4|21852.4|21956.8|21866.8|21936.2|21846.2|789
1658221800000|2022-07-19 09:10:00|21942.5|21852.5|21894|21804|21961.4|21871.4|21891.2|21801.2|887
1658222100000|2022-07-19 09:15:00|21893.1|21803.1|21895.5|21805.5|21898.9|21808.9|21867.1|21777.1|864
1658222400000|2022-07-19 09:20:00|21895.7|21805.7|21968.9|21878.9|22001.1|21911.1|21879.7|21789.7|943
1658222700000|2022-07-19 09:25:00|21968|21878|21965|21875|21992.5|21902.5|21942.5|21852.5|902
1658223000000|2022-07-19 09:30:00|21964.8|21874.8|21991.9|21901.9|21991.9|21901.9|21941.8|21851.8|926
1658223300000|2022-07-19 09:35:00|21991|21901|21961.7|21871.7|22005.2|21915.2|21944.3|21854.3|961
1658223600000|2022-07-19 09:40:00|21961.9|21871.9|21946.8|21856.8|21963.3|21873.3|21934.9|21844.9|824
1658223900000|2022-07-19 09:45:00|21946.2|21856.2|21930.3|21840.3|21958|21868|21926.1|21836.1|899
1658224200000|2022-07-19 09:50:00|21930.4|21840.4|21980.9|21890.9|21988.2|21898.2|21893.4|21803.4|928
1658224500000|2022-07-19 09:55:00|21980.6|21890.6|21951.3|21861.3|21981.5|21891.5|21937.6|21847.6|770
1658224800000|2022-07-19 10:00:00|21952.4|21862.4|21937.1|21847.1|21956.4|21866.4|21933.4|21843.4|830
1658225100000|2022-07-19 10:05:00|21937.2|21847.2|21963.5|21873.5|21967.8|21877.8|21935.6|21845.6|772
1658225400000|2022-07-19 10:10:00|21963.4|21873.4|21977.4|21887.4|21981|21891|21945.8|21855.8|889
1658225700000|2022-07-19 10:15:00|21976.7|21886.7|21877.3|21787.3|21986.9|21896.9|21868|21778|903
1658226000000|2022-07-19 10:20:00|21878.9|21788.9|21902.2|21812.2|21930.9|21840.9|21867.1|21777.1|912
1658226300000|2022-07-19 10:25:00|21903.5|21813.5|21914|21824|21952.6|21862.6|21887.3|21797.3|896
1658226600000|2022-07-19 10:30:00|21913.9|21823.9|21905.4|21815.4|21943.7|21853.7|21900.4|21810.4|849
1658226900000|2022-07-19 10:35:00|21903.7|21813.7|21983.6|21893.6|21994.1|21904.1|21883.7|21793.7|943
1658227200000|2022-07-19 10:40:00|21983.3|21893.3|22094.4|22004.4|22096.8|22006.8|21981.8|21891.8|1061
1658227500000|2022-07-19 10:45:00|22094.3|22004.3|22101.6|22011.6|22147.7|22057.7|22062.9|21972.9|1050
1658227800000|2022-07-19 10:50:00|22103.2|22013.2|22013.3|21923.3|22138.1|22048.1|21994.3|21904.3|960
1658228100000|2022-07-19 10:55:00|22014.2|21924.2|22048.6|21958.6|22069.4|21979.4|22003.2|21913.2|938
1658228400000|2022-07-19 11:00:00|22048.2|21958.2|22041.4|21951.4|22062.4|21972.4|22024.2|21934.2|937
1658228700000|2022-07-19 11:05:00|22041.2|21951.2|22083.9|21993.9|22088.6|21998.6|22026.9|21936.9|889
1658229000000|2022-07-19 11:10:00|22084|21994|22129.8|22039.8|22131.9|22041.9|22079.5|21989.5|933
1658229300000|2022-07-19 11:15:00|22129.1|22039.1|22134.1|22044.1|22140.5|22050.5|22098.4|22008.4|880
1658229600000|2022-07-19 11:20:00|22134.9|22044.9|22177.3|22087.3|22182.6|22092.6|22105.5|22015.5|907
1658229900000|2022-07-19 11:25:00|22176.9|22086.9|22263.9|22173.9|22274.4|22184.4|22176.6|22086.6|1059
1658230200000|2022-07-19 11:30:00|22263.6|22173.6|22230.1|22140.1|22268.2|22178.2|22214.4|22124.4|933
1658230500000|2022-07-19 11:35:00|22229.9|22139.9|22218.4|22128.4|22259.2|22169.2|22212.5|22122.5|854
1658230800000|2022-07-19 11:40:00|22218.9|22128.9|22054.9|21964.9|22223.4|22133.4|22015.9|21925.9|999
1658231100000|2022-07-19 11:45:00|22053.3|21963.3|22086.3|21996.3|22094.7|22004.7|21961.4|21871.4|1061
1658231400000|2022-07-19 11:50:00|22085.8|21995.8|22148.9|22058.9|22208.5|22118.5|22085.5|21995.5|1057
1658231700000|2022-07-19 11:55:00|22149.9|22059.9|22022.4|21932.4|22153.6|22063.6|21987.8|21897.8|1047
1658232000000|2022-07-19 12:00:00|22022.7|21932.7|22077.9|21987.9|22096.2|22006.2|22022.7|21932.7|953
1658232300000|2022-07-19 12:05:00|22078|21988|22101.1|22011.1|22183.9|22093.9|22076.8|21986.8|1003
1658232600000|2022-07-19 12:10:00|22100.8|22010.8|22049.2|21959.2|22103.4|22013.4|22028.2|21938.2|1037
1658232900000|2022-07-19 12:15:00|22048.2|21958.2|22096.5|22006.5|22114.9|22024.9|22032.7|21942.7|1034
1658233200000|2022-07-19 12:20:00|22096|22006|22038.5|21948.5|22101.5|22011.5|22031.7|21941.7|807
1658233500000|2022-07-19 12:25:00|22038.7|21948.7|22055.2|21965.2|22084.4|21994.4|22030|21940|961
1658233800000|2022-07-19 12:30:00|22055.4|21965.4|22117.1|22027.1|22167.3|22077.3|22037.7|21947.7|1084
1658234100000|2022-07-19 12:35:00|22117.3|22027.3|22166.6|22076.6|22184.9|22094.9|22101.3|22011.3|986
1658234400000|2022-07-19 12:40:00|22164.9|22074.9|22144.4|22054.4|22184.8|22094.8|22115.1|22025.1|900
1658234700000|2022-07-19 12:45:00|22143.4|22053.4|22201.9|22111.9|22223.5|22133.5|22117.8|22027.8|1046
1658235000000|2022-07-19 12:50:00|22201.8|22111.8|22236.6|22146.6|22238.4|22148.4|22164.5|22074.5|976
1658235300000|2022-07-19 12:55:00|22236.9|22146.9|22223.2|22133.2|22237|22147|22212.2|22122.2|855
1658235600000|2022-07-19 13:00:00|22222.7|22132.7|22187.2|22097.2|22254.1|22164.1|22162.8|22072.8|952
1658235900000|2022-07-19 13:05:00|22187.3|22097.3|22196.9|22106.9|22214.7|22124.7|22169.8|22079.8|906
1658236200000|2022-07-19 13:10:00|22196|22106|22171.9|22081.9|22214.7|22124.7|22161.1|22071.1|948
1658236500000|2022-07-19 13:15:00|22172.4|22082.4|22206.2|22116.2|22208|22118|22125.6|22035.6|960
1658236800000|2022-07-19 13:20:00|22206.3|22116.3|22346.1|22256.1|22404.6|22314.6|22202.8|22112.8|1052
1658237100000|2022-07-19 13:25:00|22345.2|22255.2|22347.6|22257.6|22403.1|22313.1|22340.1|22250.1|1050
1658237400000|2022-07-19 13:30:00|22348.3|22258.3|22398.8|22308.8|22470.1|22380.1|22306.8|22216.8|1133
1658237700000|2022-07-19 13:35:00|22398.6|22308.6|22317|22227|22407.6|22317.6|22308.7|22218.7|1101
1658238000000|2022-07-19 13:40:00|22317.1|22227.1|22247.5|22157.5|22335.5|22245.5|22221.1|22131.1|1098
1658238300000|2022-07-19 13:45:00|22247|22157|22134.6|22044.6|22253.6|22163.6|22092.1|22002.1|1091
1658238600000|2022-07-19 13:50:00|22135.2|22045.2|22222.3|22132.3|22222.3|22132.3|22130|22040|1048
1658238900000|2022-07-19 13:55:00|22221.6|22131.6|22366.4|22276.4|22395.4|22305.4|22199.5|22109.5|1090
1658239200000|2022-07-19 14:00:00|22366.6|22276.6|22280.6|22190.6|22369.7|22279.7|22280.6|22190.6|1029
1658239500000|2022-07-19 14:05:00|22277.3|22187.3|22274.4|22184.4|22281.3|22191.3|22163.4|22073.4|1087
1658239800000|2022-07-19 14:10:00|22274.3|22184.3|22239.9|22149.9|22295.9|22205.9|22187|22097|1067
1658240100000|2022-07-19 14:15:00|22240|22150|22183.3|22093.3|22242.9|22152.9|22153.4|22063.4|1035
1658240400000|2022-07-19 14:20:00|22183.8|22093.8|22246.1|22156.1|22269.2|22179.2|22181.1|22091.1|1036
1658240700000|2022-07-19 14:25:00|22246.7|22156.7|22330.2|22240.2|22337.2|22247.2|22244.4|22154.4|1015
1658241000000|2022-07-19 14:30:00|22330.8|22240.8|22284.3|22194.3|22349.7|22259.7|22268.3|22178.3|1031
1658241300000|2022-07-19 14:35:00|22282.9|22192.9|22321.2|22231.2|22321.2|22231.2|22219.9|22129.9|963
1658241600000|2022-07-19 14:40:00|22321.1|22231.1|22386.2|22296.2|22388.4|22298.4|22281|22191|1043
1658241900000|2022-07-19 14:45:00|22386.4|22296.4|22477.4|22387.4|22477.4|22387.4|22354.8|22264.8|1051
1658242200000|2022-07-19 14:50:00|22477.1|22387.1|22563.7|22473.7|22603.6|22513.6|22467.3|22377.3|1111
1658242500000|2022-07-19 14:55:00|22562.7|22472.7|22672|22582|22676.6|22586.6|22538|22448|1077
1658242800000|2022-07-19 15:00:00|22670.7|22580.7|22673.2|22583.2|22789.7|22699.7|22670.7|22580.7|1066
1658243100000|2022-07-19 15:05:00|22673.3|22583.3|22749|22659|22870.2|22780.2|22660.8|22570.8|1136
1658243400000|2022-07-19 15:10:00|22748.8|22658.8|22807.2|22717.2|22898.9|22808.9|22709.8|22619.8|1141
1658243700000|2022-07-19 15:15:00|22808|22718|22705.7|22615.7|22870.1|22780.1|22702.7|22612.7|1119
1658244000000|2022-07-19 15:20:00|22705.1|22615.1|22789|22699|22795.6|22705.6|22526.7|22436.7|1151
1658244300000|2022-07-19 15:25:00|22789.2|22699.2|22849.6|22759.6|22930|22840|22744.9|22654.9|1167
1658244600000|2022-07-19 15:30:00|22850.9|22760.9|22936|22846|22998.6|22908.6|22850.5|22760.5|1139
1658244900000|2022-07-19 15:35:00|22936.1|22846.1|22927.8|22837.8|23182|23092|22887.2|22797.2|1177
1658245200000|2022-07-19 15:40:00|22926.5|22836.5|22882.7|22792.7|22929.5|22839.5|22758|22668|1162
1658245500000|2022-07-19 15:45:00|22882.9|22792.9|22864.3|22774.3|23005.1|22915.1|22846.8|22756.8|1134
1658245800000|2022-07-19 15:50:00|22864.2|22774.2|22965.7|22875.7|22974.2|22884.2|22863|22773|1097
1658246100000|2022-07-19 15:55:00|22966.1|22876.1|23185.8|23095.8|23238.8|23148.8|22966.1|22876.1|1159
1658246400000|2022-07-19 16:00:00|23186.7|23096.7|23258.8|23168.8|23285.1|23195.1|23107.8|23017.8|1162
1658246700000|2022-07-19 16:05:00|23258|23168|23241.2|23151.2|23334.6|23244.6|23218|23128|1148
1658247000000|2022-07-19 16:10:00|23239.8|23149.8|23122.6|23032.6|23276|23186|23121.4|23031.4|1122
1658247300000|2022-07-19 16:15:00|23123|23033|23114.4|23024.4|23130.3|23040.3|23008.7|22918.7|1126
1658247600000|2022-07-19 16:20:00|23115.2|23025.2|23295|23205|23296.5|23206.5|23077|22987|1140
1658247900000|2022-07-19 16:25:00|23295.8|23205.8|23329.3|23239.3|23386.8|23296.8|23255|23165|1147
1658248200000|2022-07-19 16:30:00|23330.6|23240.6|23434.1|23344.1|23483.7|23393.7|23286.4|23196.4|1138
1658248500000|2022-07-19 16:35:00|23432.7|23342.7|23366|23276|23468.7|23378.7|23341.9|23251.9|1140
1658248800000|2022-07-19 16:40:00|23366.2|23276.2|23320.2|23230.2|23391.9|23301.9|23286.5|23196.5|1068
1658249100000|2022-07-19 16:45:00|23321.5|23231.5|23267.4|23177.4|23340.9|23250.9|23265.2|23175.2|1102
1658249400000|2022-07-19 16:50:00|23268.8|23178.8|23288.9|23198.9|23289.8|23199.8|23213.7|23123.7|1093
1658249700000|2022-07-19 16:55:00|23288.3|23198.3|23279.4|23189.4|23328.3|23238.3|23266.4|23176.4|1058
1658250000000|2022-07-19 17:00:00|23280.3|23190.3|23266.1|23176.1|23292.6|23202.6|23219.9|23129.9|1045
1658250300000|2022-07-19 17:05:00|23266.3|23176.3|23168.6|23078.6|23278.8|23188.8|23168.6|23078.6|1044
1658250600000|2022-07-19 17:10:00|23168.3|23078.3|23219.7|23129.7|23228|23138|23168|23078|1040
1658250900000|2022-07-19 17:15:00|23219.6|23129.6|23154.5|23064.5|23266.7|23176.7|23153.3|23063.3|1039
1658251200000|2022-07-19 17:20:00|23156.5|23066.5|23182.9|23092.9|23190.1|23100.1|23126.5|23036.5|1060
1658251500000|2022-07-19 17:25:00|23182.1|23092.1|23249.4|23159.4|23260.1|23170.1|23177.8|23087.8|1020
1658251800000|2022-07-19 17:30:00|23249.6|23159.6|23337.5|23247.5|23386.9|23296.9|23248.8|23158.8|1037
1658252100000|2022-07-19 17:35:00|23336.1|23246.1|23340.9|23250.9|23343.1|23253.1|23248.2|23158.2|1051
1658252400000|2022-07-19 17:40:00|23341.3|23251.3|23346.2|23256.2|23383.6|23293.6|23285.6|23195.6|1028
1658252700000|2022-07-19 17:45:00|23346.3|23256.3|23455.2|23365.2|23457.4|23367.4|23311.6|23221.6|1039
1658253000000|2022-07-19 17:50:00|23455.1|23365.1|23462.8|23372.8|23465.2|23375.2|23391.9|23301.9|1032
1658253300000|2022-07-19 17:55:00|23462.7|23372.7|23505.7|23415.7|23566.4|23476.4|23439.3|23349.3|1136
1658253600000|2022-07-19 18:00:00|23505.6|23415.6|23444.6|23354.6|23527.7|23437.7|23411.4|23321.4|1087
1658253900000|2022-07-19 18:05:00|23445.1|23355.1|23381.2|23291.2|23445.1|23355.1|23364.1|23274.1|1048
1658254200000|2022-07-19 18:10:00|23381.6|23291.6|23340.9|23250.9|23424.3|23334.3|23340.7|23250.7|1036
1658254500000|2022-07-19 18:15:00|23339|23249|23466.4|23376.4|23479.8|23389.8|23309.1|23219.1|1075
1658254800000|2022-07-19 18:20:00|23467.9|23377.9|23542.9|23452.9|23542.9|23452.9|23429.6|23339.6|1046
1658255100000|2022-07-19 18:25:00|23543.2|23453.2|23415.7|23325.7|23556.9|23466.9|23415.7|23325.7|1055
1658255400000|2022-07-19 18:30:00|23415.4|23325.4|23545.1|23455.1|23546.7|23456.7|23390.7|23300.7|1081
1658255700000|2022-07-19 18:35:00|23543.2|23453.2|23451.9|23361.9|23553.8|23463.8|23439.5|23349.5|1037
1658256000000|2022-07-19 18:40:00|23451.7|23361.7|23404.8|23314.8|23505|23415|23402.9|23312.9|1060
1658256300000|2022-07-19 18:45:00|23397.8|23307.8|23427.8|23337.8|23430.3|23340.3|23338.9|23248.9|1051
1658256600000|2022-07-19 18:50:00|23429.5|23339.5|23467.9|23377.9|23494.8|23404.8|23410.7|23320.7|1018
1658256900000|2022-07-19 18:55:00|23467.8|23377.8|23457.6|23367.6|23476.9|23386.9|23436.6|23346.6|974
1658257200000|2022-07-19 19:00:00|23454.4|23364.4|23505.5|23415.5|23507.1|23417.1|23405.5|23315.5|1026
1658257500000|2022-07-19 19:05:00|23504.9|23414.9|23524.4|23434.4|23551.1|23461.1|23475.6|23385.6|1037
1658257800000|2022-07-19 19:10:00|23524.5|23434.5|23715.4|23625.4|23729.8|23639.8|23485.1|23395.1|1017
1658258100000|2022-07-19 19:15:00|23717.3|23627.3|23668.2|23578.2|23732|23642|23586.9|23496.9|1127
1658258400000|2022-07-19 19:20:00|23668.7|23578.7|23643.1|23553.1|23675|23585|23557.8|23467.8|1094
1658258700000|2022-07-19 19:25:00|23643.2|23553.2|23652.3|23562.3|23700.7|23610.7|23627.1|23537.1|1014
1658259000000|2022-07-19 19:30:00|23651.9|23561.9|23536.9|23446.9|23654.6|23564.6|23528.5|23438.5|1075
1658259300000|2022-07-19 19:35:00|23537.7|23447.7|23566|23476|23583.9|23493.9|23519.2|23429.2|986
1658259600000|2022-07-19 19:40:00|23565.8|23475.8|23625|23535|23638.8|23548.8|23550.3|23460.3|993
1658259900000|2022-07-19 19:45:00|23624|23534|23524.5|23434.5|23630.2|23540.2|23520.5|23430.5|1054
1658260200000|2022-07-19 19:50:00|23524.7|23434.7|23439.5|23349.5|23538.6|23448.6|23428.1|23338.1|1064
1658260500000|2022-07-19 19:55:00|23438.7|23348.7|23448.2|23358.2|23478.5|23388.5|23398.5|23308.5|1022
1658260800000|2022-07-19 20:00:00|23448.1|23358.1|23434.3|23344.3|23481.8|23391.8|23379.3|23289.3|1062
1658261100000|2022-07-19 20:05:00|23433.8|23343.8|23229.7|23139.7|23434|23344|23221.1|23131.1|1071
1658261400000|2022-07-19 20:10:00|23232.6|23142.6|23321.1|23231.1|23333.7|23243.7|23214.2|23124.2|1044
1658261700000|2022-07-19 20:15:00|23320.8|23230.8|23294|23204|23326.6|23236.6|23281.9|23191.9|926
1658262000000|2022-07-19 20:20:00|23295.3|23205.3|23391.4|23301.4|23414.5|23324.5|23290.7|23200.7|975
1658262300000|2022-07-19 20:25:00|23391.1|23301.1|23343.1|23253.1|23404|23314|23316.8|23226.8|935
1658262600000|2022-07-19 20:30:00|23342.9|23252.9|23291.1|23201.1|23375.2|23285.2|23281.2|23191.2|932
1658262900000|2022-07-19 20:35:00|23289.8|23199.8|23270.3|23180.3|23306.7|23216.7|23238.1|23148.1|920
1658263200000|2022-07-19 20:40:00|23270|23180|23277|23187|23298.2|23208.2|23242|23152|911
1658263500000|2022-07-19 20:45:00|23276.7|23186.7|23290.9|23200.9|23290.9|23200.9|23237.8|23147.8|895
1658263800000|2022-07-19 20:50:00|23290.6|23200.6|23313.5|23223.5|23336.4|23246.4|23289.5|23199.5|939
1658264100000|2022-07-19 20:55:00|23312.9|23222.9|23348.6|23258.6|23375|23285|23298.6|23208.6|832
1658264400000|2022-07-19 21:00:00|23348.4|23258.4|23349.4|23259.4|23373.6|23283.6|23341.7|23251.7|738
1658264700000|2022-07-19 21:05:00|23349.5|23259.5|23336|23246|23351.5|23261.5|23305.1|23215.1|749
1658265000000|2022-07-19 21:10:00|23335.9|23245.9|23359.7|23269.7|23404.4|23314.4|23327.9|23237.9|790
1658265300000|2022-07-19 21:15:00|23361.1|23271.1|23467.8|23377.8|23471.9|23381.9|23360.7|23270.7|806
1658265600000|2022-07-19 21:20:00|23467.6|23377.6|23526.8|23436.8|23577|23487|23449.8|23359.8|1040
1658265900000|2022-07-19 21:25:00|23526.5|23436.5|23496.3|23406.3|23535|23445|23444|23354|924
1658266200000|2022-07-19 21:30:00|23497|23407|23631.9|23541.9|23646.4|23556.4|23496.6|23406.6|845
1658266500000|2022-07-19 21:35:00|23631|23541|23645.2|23555.2|23743.8|23653.8|23611.4|23521.4|1055
1658266800000|2022-07-19 21:40:00|23647.1|23557.1|23637.5|23547.5|23653.5|23563.5|23584.5|23494.5|935
1658267100000|2022-07-19 21:45:00|23637.6|23547.6|23706.3|23616.3|23714.6|23624.6|23581.4|23491.4|931
1658267400000|2022-07-19 21:50:00|23707.6|23617.6|23736.6|23646.6|23745.9|23655.9|23682.1|23592.1|971
1658267700000|2022-07-19 21:55:00|23737.1|23647.1|23698.8|23608.8|23839|23749|23694.7|23604.7|1068
1658268000000|2022-07-19 22:00:00|23699.1|23609.1|23619.7|23529.7|23700.8|23610.8|23605.6|23515.6|1023
1658268300000|2022-07-19 22:05:00|23621.8|23531.8|23626|23536|23630.3|23540.3|23548.9|23458.9|1008
1658268600000|2022-07-19 22:10:00|23625.9|23535.9|23579.1|23489.1|23642.9|23552.9|23551.1|23461.1|915
1658268900000|2022-07-19 22:15:00|23579.2|23489.2|23537.9|23447.9|23596.7|23506.7|23514.8|23424.8|999
1658269200000|2022-07-19 22:20:00|23537.8|23447.8|23461.5|23371.5|23549|23459|23439.5|23349.5|991
1658269500000|2022-07-19 22:25:00|23461.9|23371.9|23496.2|23406.2|23520.3|23430.3|23446.6|23356.6|985
1658269800000|2022-07-19 22:30:00|23498|23408|23497.3|23407.3|23502.7|23412.7|23449.3|23359.3|945
1658270100000|2022-07-19 22:35:00|23497.8|23407.8|23517.2|23427.2|23567.9|23477.9|23487.6|23397.6|928
1658270400000|2022-07-19 22:40:00|23517.4|23427.4|23452.1|23362.1|23518.9|23428.9|23392.3|23302.3|968
1658270700000|2022-07-19 22:45:00|23458.1|23368.1|23472.5|23382.5|23488|23398|23420.3|23330.3|926
1658271000000|2022-07-19 22:50:00|23472.6|23382.6|23530.4|23440.4|23553.6|23463.6|23472.1|23382.1|936
1658271300000|2022-07-19 22:55:00|23530.5|23440.5|23544.8|23454.8|23569.6|23479.6|23517.7|23427.7|817
1658271600000|2022-07-19 23:00:00|23545.9|23455.9|23560.5|23470.5|23616.7|23526.7|23535.1|23445.1|1075
1658271900000|2022-07-19 23:05:00|23561.2|23471.2|23597.5|23507.5|23602.9|23512.9|23549.2|23459.2|971
1658272200000|2022-07-19 23:10:00|23597.6|23507.6|23637.2|23547.2|23668.4|23578.4|23596.7|23506.7|997
1658272500000|2022-07-19 23:15:00|23637.5|23547.5|23453.2|23363.2|23643.6|23553.6|23453.2|23363.2|1046
1658272800000|2022-07-19 23:20:00|23450.6|23360.6|23415.4|23325.4|23471.8|23381.8|23361.5|23271.5|1063
1658273100000|2022-07-19 23:25:00|23414.7|23324.7|23391.4|23301.4|23434.2|23344.2|23376|23286|1005
1658273400000|2022-07-19 23:30:00|23391.5|23301.5|23416.6|23326.6|23433.3|23343.3|23378.2|23288.2|944
1658273700000|2022-07-19 23:35:00|23416.7|23326.7|23319.9|23229.9|23424.7|23334.7|23302.5|23212.5|1030
1658274000000|2022-07-19 23:40:00|23320.1|23230.1|23341.3|23251.3|23361.3|23271.3|23281.4|23191.4|1059
1658274300000|2022-07-19 23:45:00|23341.2|23251.2|23368|23278|23398.1|23308.1|23341.2|23251.2|989
1658274600000|2022-07-19 23:50:00|23368.7|23278.7|23416.9|23326.9|23457.6|23367.6|23368.6|23278.6|969
1658274900000|2022-07-19 23:55:00|23417|23327|23447|23357|23459.9|23369.9|23407.8|23317.8|869
1658275200000|2022-07-20 00:00:00|23446.5|23356.5|23396.9|23306.9|23476|23386|23396.9|23306.9|1019
1658275500000|2022-07-20 00:05:00|23395.9|23305.9|23452.2|23362.2|23481.3|23391.3|23394.3|23304.3|975
1658275800000|2022-07-20 00:10:00|23452.8|23362.8|23263.5|23173.5|23460.9|23370.9|23247.4|23157.4|1114
1658276100000|2022-07-20 00:15:00|23263.3|23173.3|23299.8|23209.8|23310.2|23220.2|23253.5|23163.5|1032
1658276400000|2022-07-20 00:20:00|23299.3|23209.3|23312.3|23222.3|23315|23225|23252.2|23162.2|974
1658276700000|2022-07-20 00:25:00|23313.2|23223.2|23377.7|23287.7|23407.1|23317.1|23311.6|23221.6|994
1658277000000|2022-07-20 00:30:00|23378|23288|23342.7|23252.7|23394.6|23304.6|23332.1|23242.1|956
1658277300000|2022-07-20 00:35:00|23342.9|23252.9|23251.5|23161.5|23360.7|23270.7|23245|23155|1008
1658277600000|2022-07-20 00:40:00|23253.3|23163.3|23075.6|22985.6|23255.6|23165.6|23030.1|22940.1|1099
1658277900000|2022-07-20 00:45:00|23075.8|22985.8|23151.5|23061.5|23184.2|23094.2|23053.9|22963.9|1038
1658278200000|2022-07-20 00:50:00|23150.8|23060.8|23074.3|22984.3|23150.8|23060.8|23026.3|22936.3|1040
1658278500000|2022-07-20 00:55:00|23074.7|22984.7|23079.2|22989.2|23104.3|23014.3|22985.7|22895.7|1062
1658278800000|2022-07-20 01:00:00|23079.6|22989.6|23095.7|23005.7|23142.7|23052.7|23051.2|22961.2|999
1658279100000|2022-07-20 01:05:00|23095.5|23005.5|23051.5|22961.5|23107.2|23017.2|23000.1|22910.1|1020
1658279400000|2022-07-20 01:10:00|23052.2|22962.2|23141|23051|23141|23051|23052.1|22962.1|973
1658279700000|2022-07-20 01:15:00|23140.8|23050.8|23173.3|23083.3|23185.1|23095.1|23119.9|23029.9|1003
1658280000000|2022-07-20 01:20:00|23172.9|23082.9|23164.8|23074.8|23173|23083|23127.6|23037.6|932
1658280300000|2022-07-20 01:25:00|23164.3|23074.3|23213.6|23123.6|23228.4|23138.4|23157.2|23067.2|961
1658280600000|2022-07-20 01:30:00|23213|23123|23252.5|23162.5|23256.5|23166.5|23195.2|23105.2|882
1658280900000|2022-07-20 01:35:00|23250.8|23160.8|23215.6|23125.6|23250.8|23160.8|23187.8|23097.8|978
1658281200000|2022-07-20 01:40:00|23215.7|23125.7|23293.9|23203.9|23320.2|23230.2|23205.4|23115.4|919
1658281500000|2022-07-20 01:45:00|23292.9|23202.9|23356.5|23266.5|23370.9|23280.9|23259.8|23169.8|1029
1658281800000|2022-07-20 01:50:00|23357|23267|23333.9|23243.9|23377.3|23287.3|23332.6|23242.6|979
1658282100000|2022-07-20 01:55:00|23333.8|23243.8|23298.4|23208.4|23369.7|23279.7|23290.1|23200.1|984
1658282400000|2022-07-20 02:00:00|23298|23208|23278.9|23188.9|23316|23226|23265.9|23175.9|961
1658282700000|2022-07-20 02:05:00|23279.1|23189.1|23299.9|23209.9|23300.9|23210.9|23256.6|23166.6|915
1658283000000|2022-07-20 02:10:00|23300.3|23210.3|23362.9|23272.9|23394.6|23304.6|23296.3|23206.3|1024
1658283300000|2022-07-20 02:15:00|23362|23272|23300.9|23210.9|23377.3|23287.3|23296.4|23206.4|1005
1658283600000|2022-07-20 02:20:00|23301.1|23211.1|23445|23355|23460.4|23370.4|23299.3|23209.3|975
1658283900000|2022-07-20 02:25:00|23444.8|23354.8|23416.5|23326.5|23464.3|23374.3|23409.2|23319.2|1008
1658284200000|2022-07-20 02:30:00|23416.6|23326.6|23510.1|23420.1|23522.9|23432.9|23414.6|23324.6|983
1658284500000|2022-07-20 02:35:00|23507.3|23417.3|23504.7|23414.7|23537.5|23447.5|23483.5|23393.5|1104
1658284800000|2022-07-20 02:40:00|23504.8|23414.8|23458.3|23368.3|23505.9|23415.9|23452.1|23362.1|967
1658285100000|2022-07-20 02:45:00|23459.1|23369.1|23437.4|23347.4|23478.3|23388.3|23417.4|23327.4|748
1658285400000|2022-07-20 02:50:00|23438.1|23348.1|23441.8|23351.8|23451.2|23361.2|23397|23307|958
1658285700000|2022-07-20 02:55:00|23441.7|23351.7|23419.8|23329.8|23491|23401|23384.1|23294.1|1049
1658286000000|2022-07-20 03:00:00|23420.1|23330.1|23387.9|23297.9|23484.9|23394.9|23370|23280|1053
1658286300000|2022-07-20 03:05:00|23388.2|23298.2|23367.9|23277.9|23391.6|23301.6|23320.7|23230.7|1021
1658286600000|2022-07-20 03:10:00|23368|23278|23339.3|23249.3|23379.4|23289.4|23318.7|23228.7|957
1658286900000|2022-07-20 03:15:00|23339.4|23249.4|23372|23282|23385.9|23295.9|23330.6|23240.6|971
1658287200000|2022-07-20 03:20:00|23372.1|23282.1|23384.9|23294.9|23396|23306|23346.2|23256.2|855
1658287500000|2022-07-20 03:25:00|23385.1|23295.1|23512.8|23422.8|23522.7|23432.7|23374.2|23284.2|1008
1658287800000|2022-07-20 03:30:00|23513.4|23423.4|23494.8|23404.8|23551.4|23461.4|23483.8|23393.8|1031
1658288100000|2022-07-20 03:35:00|23494|23404|23531.6|23441.6|23535|23445|23470.1|23380.1|944
1658288400000|2022-07-20 03:40:00|23532.1|23442.1|23535.4|23445.4|23557.3|23467.3|23506.2|23416.2|938
1658288700000|2022-07-20 03:45:00|23532.1|23442.1|23487.9|23397.9|23532.1|23442.1|23471.4|23381.4|975
1658289000000|2022-07-20 03:50:00|23487|23397|23450|23360|23491.6|23401.6|23431.6|23341.6|917
1658289300000|2022-07-20 03:55:00|23449.9|23359.9|23490.2|23400.2|23494.4|23404.4|23438.2|23348.2|887
1658289600000|2022-07-20 04:00:00|23488.3|23398.3|23448.3|23358.3|23506.3|23416.3|23445|23355|868
1658289900000|2022-07-20 04:05:00|23451.8|23361.8|23516|23426|23535.1|23445.1|23451.8|23361.8|882
1658290200000|2022-07-20 04:10:00|23515.4|23425.4|23525.7|23435.7|23536.1|23446.1|23509.3|23419.3|852
1658290500000|2022-07-20 04:15:00|23525|23435|23420.8|23330.8|23560.3|23470.3|23420.8|23330.8|967
1658290800000|2022-07-20 04:20:00|23421.4|23331.4|23415.9|23325.9|23449.1|23359.1|23396.3|23306.3|884
1658291100000|2022-07-20 04:25:00|23415.7|23325.7|23373.8|23283.8|23425.3|23335.3|23367.8|23277.8|880
1658291400000|2022-07-20 04:30:00|23372.8|23282.8|23403|23313|23408.6|23318.6|23361.3|23271.3|877
1658291700000|2022-07-20 04:35:00|23402.8|23312.8|23371.8|23281.8|23431.3|23341.3|23361.9|23271.9|889
1658292000000|2022-07-20 04:40:00|23372|23282|23398.3|23308.3|23408.8|23318.8|23353|23263|858
1658292300000|2022-07-20 04:45:00|23398.2|23308.2|23436.2|23346.2|23436.2|23346.2|23357.4|23267.4|970
1658292600000|2022-07-20 04:50:00|23438.2|23348.2|23451|23361|23460.6|23370.6|23419|23329|837
1658292900000|2022-07-20 04:55:00|23450.8|23360.8|23438.2|23348.2|23460.5|23370.5|23425.1|23335.1|847
1658293200000|2022-07-20 05:00:00|23437.8|23347.8|23443.8|23353.8|23457.2|23367.2|23398|23308|895
1658293500000|2022-07-20 05:05:00|23443.3|23353.3|23470.2|23380.2|23472.9|23382.9|23433.5|23343.5|868
1658293800000|2022-07-20 05:10:00|23470|23380|23382.7|23292.7|23470.2|23380.2|23375.4|23285.4|908
1658294100000|2022-07-20 05:15:00|23382.1|23292.1|23415|23325|23415.1|23325.1|23363.3|23273.3|855
1658294400000|2022-07-20 05:20:00|23413.6|23323.6|23381|23291|23424.4|23334.4|23371|23281|872
1658294700000|2022-07-20 05:25:00|23381.3|23291.3|23437|23347|23438|23348|23378.2|23288.2|817
1658295000000|2022-07-20 05:30:00|23436.7|23346.7|23459.5|23369.5|23466.7|23376.7|23399.8|23309.8|816
1658295300000|2022-07-20 05:35:00|23460.7|23370.7|23540.5|23450.5|23555|23465|23458.1|23368.1|980
1658295600000|2022-07-20 05:40:00|23540.4|23450.4|23526.5|23436.5|23559.6|23469.6|23507.4|23417.4|939
1658295900000|2022-07-20 05:45:00|23527|23437|23533.1|23443.1|23580|23490|23522|23432|917
1658296200000|2022-07-20 05:50:00|23533.2|23443.2|23531.4|23441.4|23558.6|23468.6|23515.3|23425.3|882
1658296500000|2022-07-20 05:55:00|23531|23441|23544.1|23454.1|23597|23507|23508.9|23418.9|926
1658296800000|2022-07-20 06:00:00|23544|23454|23560|23470|23609.1|23519.1|23537.4|23447.4|859
1658297100000|2022-07-20 06:05:00|23560.1|23470.1|23593|23503|23596|23506|23552.7|23462.7|882
1658297400000|2022-07-20 06:10:00|23592.9|23502.9|23585|23495|23650.6|23560.6|23582.4|23492.4|1011
1658297700000|2022-07-20 06:15:00|23584.9|23494.9|23611.3|23521.3|23650.7|23560.7|23584.3|23494.3|973
1658298000000|2022-07-20 06:20:00|23611.5|23521.5|23691.3|23601.3|23696.9|23606.9|23609.2|23519.2|959
1658298300000|2022-07-20 06:25:00|23692.3|23602.3|23732.1|23642.1|23770.7|23680.7|23691.8|23601.8|1044
1658298600000|2022-07-20 06:30:00|23731.5|23641.5|23717.4|23627.4|23782.2|23692.2|23711.8|23621.8|1038
1658298900000|2022-07-20 06:35:00|23717.2|23627.2|23727.2|23637.2|23735.4|23645.4|23665.8|23575.8|1011
1658299200000|2022-07-20 06:40:00|23727.4|23637.4|23711.7|23621.7|23727.5|23637.5|23690.9|23600.9|953
1658299500000|2022-07-20 06:45:00|23711.9|23621.9|23772.6|23682.6|23790.3|23700.3|23690|23600|984
1658299800000|2022-07-20 06:50:00|23773|23683|23812.7|23722.7|23854.6|23764.6|23764.3|23674.3|1043
1658300100000|2022-07-20 06:55:00|23812.6|23722.6|23831.2|23741.2|23840.1|23750.1|23793.3|23703.3|957
1658300400000|2022-07-20 07:00:00|23830.8|23740.8|23788.4|23698.4|23832.1|23742.1|23739|23649|1020
1658300700000|2022-07-20 07:05:00|23787.3|23697.3|23861.4|23771.4|23861.4|23771.4|23763.1|23673.1|962
1658301000000|2022-07-20 07:10:00|23861.9|23771.9|23748|23658|23896.6|23806.6|23744.2|23654.2|1060
1658301300000|2022-07-20 07:15:00|23747.4|23657.4|23726.6|23636.6|23773.4|23683.4|23698.2|23608.2|1072
1658301600000|2022-07-20 07:20:00|23726.8|23636.8|23698.7|23608.7|23740.1|23650.1|23679.4|23589.4|978
1658301900000|2022-07-20 07:25:00|23698.8|23608.8|23735.4|23645.4|23753.1|23663.1|23693.2|23603.2|986
1658302200000|2022-07-20 07:30:00|23735.7|23645.7|23700.4|23610.4|23760.8|23670.8|23683.1|23593.1|979
1658302500000|2022-07-20 07:35:00|23702.9|23612.9|23607.5|23517.5|23705.3|23615.3|23579.5|23489.5|1039
1658302800000|2022-07-20 07:40:00|23607.8|23517.8|23531.5|23441.5|23644.1|23554.1|23527.9|23437.9|1057
1658303100000|2022-07-20 07:45:00|23531.4|23441.4|23541.8|23451.8|23599|23509|23527.5|23437.5|1055
1658303400000|2022-07-20 07:50:00|23542|23452|23558.7|23468.7|23590.5|23500.5|23541.6|23451.6|927
1658303700000|2022-07-20 07:55:00|23558.8|23468.8|23431|23341|23568.8|23478.8|23422.6|23332.6|949
1658304000000|2022-07-20 08:00:00|23430.9|23340.9|23484.1|23394.1|23484.1|23394.1|23385.7|23295.7|1075
1658304300000|2022-07-20 08:05:00|23484.3|23394.3|23440.2|23350.2|23488.2|23398.2|23440.2|23350.2|957
1658304600000|2022-07-20 08:10:00|23439.6|23349.6|23507.2|23417.2|23508.5|23418.5|23439.6|23349.6|1006
1658304900000|2022-07-20 08:15:00|23507.7|23417.7|23539.8|23449.8|23551.1|23461.1|23475.1|23385.1|961
1658305200000|2022-07-20 08:20:00|23540.2|23450.2|23520.3|23430.3|23558.9|23468.9|23516.5|23426.5|915
1658305500000|2022-07-20 08:25:00|23520.7|23430.7|23504.2|23414.2|23522.8|23432.8|23458.3|23368.3|982
1658305800000|2022-07-20 08:30:00|23504|23414|23472.5|23382.5|23506.4|23416.4|23469.6|23379.6|954
1658306100000|2022-07-20 08:35:00|23472.2|23382.2|23441|23351|23494.7|23404.7|23435.8|23345.8|1013
1658306400000|2022-07-20 08:40:00|23441.2|23351.2|23505|23415|23519.5|23429.5|23441.2|23351.2|949
1658306700000|2022-07-20 08:45:00|23505.7|23415.7|23476.1|23386.1|23519.8|23429.8|23457.2|23367.2|964
1658307000000|2022-07-20 08:50:00|23476.4|23386.4|23401.2|23311.2|23477.3|23387.3|23377|23287|1071
1658307300000|2022-07-20 08:55:00|23401.6|23311.6|23415.2|23325.2|23428.2|23338.2|23367.6|23277.6|1015
1658307600000|2022-07-20 09:00:00|23414.8|23324.8|23465.8|23375.8|23470.5|23380.5|23364.6|23274.6|1029
1658307900000|2022-07-20 09:05:00|23465.9|23375.9|23503.2|23413.2|23510.8|23420.8|23447.6|23357.6|1040
1658308200000|2022-07-20 09:10:00|23503.1|23413.1|23506.9|23416.9|23522.7|23432.7|23478.9|23388.9|912
1658308500000|2022-07-20 09:15:00|23508.6|23418.6|23601.1|23511.1|23616.7|23526.7|23498.8|23408.8|993
1658308800000|2022-07-20 09:20:00|23601|23511|23539.5|23449.5|23615.2|23525.2|23539.1|23449.1|1001
1658309100000|2022-07-20 09:25:00|23541.2|23451.2|23577.6|23487.6|23599.6|23509.6|23537.1|23447.1|921
1658309400000|2022-07-20 09:30:00|23578.7|23488.7|23561.9|23471.9|23617.6|23527.6|23557.1|23467.1|921
1658309700000|2022-07-20 09:35:00|23561.8|23471.8|23579.8|23489.8|23611|23521|23556.8|23466.8|900
1658310000000|2022-07-20 09:40:00|23578.7|23488.7|23591.2|23501.2|23608.8|23518.8|23578.7|23488.7|841
1658310300000|2022-07-20 09:45:00|23591.3|23501.3|23591.8|23501.8|23616.2|23526.2|23576.9|23486.9|849
1658310600000|2022-07-20 09:50:00|23591.9|23501.9|23596.1|23506.1|23615.5|23525.5|23584.3|23494.3|844
1658310900000|2022-07-20 09:55:00|23596.2|23506.2|23577.9|23487.9|23598.8|23508.8|23547.7|23457.7|899
1658311200000|2022-07-20 10:00:00|23577.5|23487.5|23571.2|23481.2|23588.7|23498.7|23554.4|23464.4|881
1658311500000|2022-07-20 10:05:00|23570.9|23480.9|23661.8|23571.8|23665.4|23575.4|23570.9|23480.9|999
1658311800000|2022-07-20 10:10:00|23660.5|23570.5|23647.4|23557.4|23705.8|23615.8|23640.3|23550.3|952
1658312100000|2022-07-20 10:15:00|23646.6|23556.6|23728.3|23638.3|23729.4|23639.4|23621.4|23531.4|976
1658312400000|2022-07-20 10:20:00|23726.7|23636.7|23824.1|23734.1|23824.9|23734.9|23718.6|23628.6|1094
1658312700000|2022-07-20 10:25:00|23823.6|23733.6|23764|23674|23919.8|23829.8|23761.2|23671.2|1115
1658313000000|2022-07-20 10:30:00|23764.4|23674.4|23671.4|23581.4|23822.1|23732.1|23650.3|23560.3|1112
1658313300000|2022-07-20 10:35:00|23671.7|23581.7|23760.9|23670.9|23789|23699|23660.5|23570.5|1054
1658313600000|2022-07-20 10:40:00|23761|23671|23716.6|23626.6|23794.1|23704.1|23716.6|23626.6|1031
1658313900000|2022-07-20 10:45:00|23716|23626|23645.6|23555.6|23728|23638|23608.3|23518.3|1074
1658314200000|2022-07-20 10:50:00|23648.4|23558.4|23662.8|23572.8|23674.5|23584.5|23611.2|23521.2|993
1658314500000|2022-07-20 10:55:00|23662.5|23572.5|23754.6|23664.6|23779.3|23689.3|23655.4|23565.4|1051
1658314800000|2022-07-20 11:00:00|23754.7|23664.7|23729.5|23639.5|23808.6|23718.6|23729.2|23639.2|997
1658315100000|2022-07-20 11:05:00|23729.7|23639.7|23839.6|23749.6|23841|23751|23712.3|23622.3|1006
1658315400000|2022-07-20 11:10:00|23838.7|23748.7|23740|23650|23871.8|23781.8|23737.1|23647.1|1068
1658315700000|2022-07-20 11:15:00|23740.3|23650.3|23743.1|23653.1|23760.7|23670.7|23674.1|23584.1|978
1658316000000|2022-07-20 11:20:00|23743.5|23653.5|23702.4|23612.4|23761.4|23671.4|23696.5|23606.5|909
1658316300000|2022-07-20 11:25:00|23702.6|23612.6|23677.4|23587.4|23722.9|23632.9|23665.3|23575.3|900
1658316600000|2022-07-20 11:30:00|23674.7|23584.7|23745.3|23655.3|23746.5|23656.5|23636.9|23546.9|934
1658316900000|2022-07-20 11:35:00|23747.4|23657.4|23724.1|23634.1|23750|23660|23700.7|23610.7|924
1658317200000|2022-07-20 11:40:00|23724|23634|23658.3|23568.3|23728.5|23638.5|23649.4|23559.4|971
1658317500000|2022-07-20 11:45:00|23658.7|23568.7|23690.3|23600.3|23695.1|23605.1|23635.4|23545.4|995
1658317800000|2022-07-20 11:50:00|23689.9|23599.9|23764.5|23674.5|23765.2|23675.2|23670.9|23580.9|1012
1658318100000|2022-07-20 11:55:00|23763.5|23673.5|23777.8|23687.8|23802.5|23712.5|23742|23652|1045
1658318400000|2022-07-20 12:00:00|23777.6|23687.6|23768.5|23678.5|23813|23723|23755.7|23665.7|984
1658318700000|2022-07-20 12:05:00|23768.4|23678.4|23826.6|23736.6|23862.4|23772.4|23751.5|23661.5|1051
1658319000000|2022-07-20 12:10:00|23827.1|23737.1|23820.4|23730.4|23852.1|23762.1|23752.7|23662.7|1058
1658319300000|2022-07-20 12:15:00|23820.8|23730.8|23842|23752|23877.6|23787.6|23815.9|23725.9|1031
1658319600000|2022-07-20 12:20:00|23841.6|23751.6|23849.7|23759.7|23889|23799|23801.1|23711.1|1051
1658319900000|2022-07-20 12:25:00|23852.3|23762.3|23767.9|23677.9|23961.7|23871.7|23765.1|23675.1|1119
1658320200000|2022-07-20 12:30:00|23767.2|23677.2|23832.7|23742.7|23853.2|23763.2|23752.4|23662.4|1069
1658320500000|2022-07-20 12:35:00|23832.3|23742.3|23668.5|23578.5|23835.1|23745.1|23661.5|23571.5|1093
1658320800000|2022-07-20 12:40:00|23669.1|23579.1|23684.6|23594.6|23706.6|23616.6|23621|23531|1060
1658321100000|2022-07-20 12:45:00|23684.8|23594.8|23845.2|23755.2|23865.9|23775.9|23684.3|23594.3|1080
1658321400000|2022-07-20 12:50:00|23844.7|23754.7|23870.8|23780.8|23910.4|23820.4|23832.7|23742.7|1079
1658321700000|2022-07-20 12:55:00|23870.5|23780.5|23851.5|23761.5|23884.6|23794.6|23815.5|23725.5|992
1658322000000|2022-07-20 13:00:00|23850.4|23760.4|23864.8|23774.8|23877.8|23787.8|23839.5|23749.5|1015
1658322300000|2022-07-20 13:05:00|23864.6|23774.6|23897.9|23807.9|23906.1|23816.1|23859.6|23769.6|1018
1658322600000|2022-07-20 13:10:00|23897.5|23807.5|23869|23779|23899.4|23809.4|23838.1|23748.1|997
1658322900000|2022-07-20 13:15:00|23868.9|23778.9|23923.5|23833.5|23937.8|23847.8|23861.6|23771.6|1038
1658323200000|2022-07-20 13:20:00|23925.1|23835.1|23917|23827|23942.2|23852.2|23873.8|23783.8|1006
1658323500000|2022-07-20 13:25:00|23918|23828|23921.5|23831.5|23999.8|23909.8|23900.4|23810.4|1024
1658323800000|2022-07-20 13:30:00|23925.3|23835.3|23941|23851|23957.5|23867.5|23821.5|23731.5|1153
1658324100000|2022-07-20 13:35:00|23942.6|23852.6|23996.5|23906.5|24113.4|24023.4|23942.6|23852.6|1143
1658324400000|2022-07-20 13:40:00|23993.6|23903.6|23975.1|23885.1|24060.1|23970.1|23945.6|23855.6|1120
1658324700000|2022-07-20 13:45:00|23975.3|23885.3|24003.3|23913.3|24041.5|23951.5|23943.6|23853.6|1114
1658325000000|2022-07-20 13:50:00|23999.1|23909.1|23876.8|23786.8|24014.6|23924.6|23875.7|23785.7|1111
1658325300000|2022-07-20 13:55:00|23876.6|23786.6|23832.9|23742.9|23942.8|23852.8|23828.6|23738.6|1096
1658325600000|2022-07-20 14:00:00|23833.8|23743.8|23824|23734|23873.5|23783.5|23792.1|23702.1|1102
1658325900000|2022-07-20 14:05:00|23823.9|23733.9|23870.6|23780.6|23875.2|23785.2|23748.7|23658.7|1090
1658326200000|2022-07-20 14:10:00|23871.6|23781.6|23893.5|23803.5|23908.3|23818.3|23842.3|23752.3|1008
1658326500000|2022-07-20 14:15:00|23893.6|23803.6|23889.7|23799.7|23900.8|23810.8|23869.5|23779.5|1046
1658326800000|2022-07-20 14:20:00|23890.3|23800.3|23976.5|23886.5|23981|23891|23888.9|23798.9|1057
1658327100000|2022-07-20 14:25:00|23976.8|23886.8|24036.5|23946.5|24036.6|23946.6|23965.5|23875.5|1014
1658327400000|2022-07-20 14:30:00|24034.6|23944.6|24051.2|23961.2|24069.9|23979.9|23984.3|23894.3|1057
1658327700000|2022-07-20 14:35:00|24052.2|23962.2|24046.1|23956.1|24096|24006|24026.3|23936.3|1031
1658328000000|2022-07-20 14:40:00|24046|23956|24044.1|23954.1|24048|23958|23973.1|23883.1|1000
1658328300000|2022-07-20 14:45:00|24044|23954|24104.7|24014.7|24128.6|24038.6|24040.8|23950.8|1037
1658328600000|2022-07-20 14:50:00|24104.5|24014.5|24168.1|24078.1|24179.3|24089.3|24079|23989|1065
1658328900000|2022-07-20 14:55:00|24165.5|24075.5|24242.7|24152.7|24245.7|24155.7|24144.5|24054.5|1091
1658329200000|2022-07-20 15:00:00|24242.6|24152.6|24246.2|24156.2|24252.2|24162.2|24202.1|24112.1|981
1658329500000|2022-07-20 15:05:00|24246.1|24156.1|24165.1|24075.1|24247.2|24157.2|24160.6|24070.6|999
1658329800000|2022-07-20 15:10:00|24166.2|24076.2|24189.5|24099.5|24211.6|24121.6|24148|24058|946
1658330100000|2022-07-20 15:15:00|24188.9|24098.9|24124.4|24034.4|24195.5|24105.5|24123.5|24033.5|999
1658330400000|2022-07-20 15:20:00|24124.5|24034.5|24141|24051|24148|24058|24098.2|24008.2|958
1658330700000|2022-07-20 15:25:00|24141.5|24051.5|24244|24154|24295.3|24205.3|24139.6|24049.6|1097
1658331000000|2022-07-20 15:30:00|24244.6|24154.6|24285.2|24195.2|24294.7|24204.7|24191.4|24101.4|1057
1658331300000|2022-07-20 15:35:00|24285.4|24195.4|24239.7|24149.7|24315.9|24225.9|24239.4|24149.4|1007
1658331600000|2022-07-20 15:40:00|24239.3|24149.3|24217.8|24127.8|24243.8|24153.8|24161.4|24071.4|1022
1658331900000|2022-07-20 15:45:00|24218.7|24128.7|24169.6|24079.6|24227.9|24137.9|24163.7|24073.7|967
1658332200000|2022-07-20 15:50:00|24169|24079|24227.9|24137.9|24254|24164|24155.7|24065.7|991
1658332500000|2022-07-20 15:55:00|24227.5|24137.5|24219.8|24129.8|24246.5|24156.5|24184.6|24094.6|996
1658332800000|2022-07-20 16:00:00|24219.4|24129.4|24226.5|24136.5|24248.4|24158.4|24199.8|24109.8|1005
1658333100000|2022-07-20 16:05:00|24225.3|24135.3|24189.1|24099.1|24225.3|24135.3|24161.8|24071.8|968
1658333400000|2022-07-20 16:10:00|24189|24099|24108.2|24018.2|24191.4|24101.4|24106.2|24016.2|973
1658333700000|2022-07-20 16:15:00|24108.7|24018.7|24139.3|24049.3|24147|24057|24041.3|23951.3|1036
1658334000000|2022-07-20 16:20:00|24139.4|24049.4|24064.1|23974.1|24142.8|24052.8|24061.6|23971.6|993
1658334300000|2022-07-20 16:25:00|24063.9|23973.9|23909|23819|24069.6|23979.6|23883.6|23793.6|1101
1658334600000|2022-07-20 16:30:00|23908.3|23818.3|23812.9|23722.9|23960.2|23870.2|23812.3|23722.3|1095
1658334900000|2022-07-20 16:35:00|23812.8|23722.8|23865.4|23775.4|23925.4|23835.4|23798.3|23708.3|1083
1658335200000|2022-07-20 16:40:00|23865.6|23775.6|23675.6|23585.6|23899.6|23809.6|23611.7|23521.7|1103
1658335500000|2022-07-20 16:45:00|23676.3|23586.3|23739.8|23649.8|23739.8|23649.8|23639.3|23549.3|1136
1658335800000|2022-07-20 16:50:00|23739.6|23649.6|23768.1|23678.1|23823|23733|23716.3|23626.3|1109
1658336100000|2022-07-20 16:55:00|23766.5|23676.5|23741|23651|23790.7|23700.7|23738|23648|1077
1658336400000|2022-07-20 17:00:00|23740.1|23650.1|23647.8|23557.8|23785.2|23695.2|23645.9|23555.9|1101
1658336700000|2022-07-20 17:05:00|23646.3|23556.3|23673|23583|23713.4|23623.4|23605.1|23515.1|1073
1658337000000|2022-07-20 17:10:00|23671.7|23581.7|23555.4|23465.4|23671.7|23581.7|23467.2|23377.2|1122
1658337300000|2022-07-20 17:15:00|23555.6|23465.6|23651.9|23561.9|23651.9|23561.9|23542.5|23452.5|1087
1658337600000|2022-07-20 17:20:00|23652.2|23562.2|23646.2|23556.2|23686.1|23596.1|23617.4|23527.4|1055
1658337900000|2022-07-20 17:25:00|23646.3|23556.3|23677.4|23587.4|23689.7|23599.7|23632.7|23542.7|1021
1658338200000|2022-07-20 17:30:00|23677.7|23587.7|23732.8|23642.8|23768|23678|23672.3|23582.3|1067
1658338500000|2022-07-20 17:35:00|23733.1|23643.1|23695.9|23605.9|23733.8|23643.8|23682.3|23592.3|976
1658338800000|2022-07-20 17:40:00|23696|23606|23672.3|23582.3|23721.2|23631.2|23664.3|23574.3|999
1658339100000|2022-07-20 17:45:00|23670.7|23580.7|23663.2|23573.2|23703.6|23613.6|23663.2|23573.2|963
1658339400000|2022-07-20 17:50:00|23667|23577|23619.3|23529.3|23692.4|23602.4|23615.7|23525.7|1005
1658339700000|2022-07-20 17:55:00|23615.9|23525.9|23563.1|23473.1|23615.9|23525.9|23551.1|23461.1|1015
1658340000000|2022-07-20 18:00:00|23563.2|23473.2|23647.4|23557.4|23647.4|23557.4|23558.1|23468.1|993
1658340300000|2022-07-20 18:05:00|23647.3|23557.3|23707.7|23617.7|23709.5|23619.5|23639.6|23549.6|962
1658340600000|2022-07-20 18:10:00|23707|23617|23704.3|23614.3|23708.2|23618.2|23667.4|23577.4|929
1658340900000|2022-07-20 18:15:00|23704.7|23614.7|23816.1|23726.1|23818.9|23728.9|23697.4|23607.4|1058
1658341200000|2022-07-20 18:20:00|23815.9|23725.9|23873.1|23783.1|23907.3|23817.3|23811.5|23721.5|1062
1658341500000|2022-07-20 18:25:00|23873|23783|23838.4|23748.4|23874|23784|23823.1|23733.1|942
1658341800000|2022-07-20 18:30:00|23838.5|23748.5|23862.7|23772.7|23899.8|23809.8|23831.1|23741.1|969
1658342100000|2022-07-20 18:35:00|23863.4|23773.4|23841.3|23751.3|23875.7|23785.7|23829.4|23739.4|876
1658342400000|2022-07-20 18:40:00|23841.5|23751.5|23788.7|23698.7|23842.8|23752.8|23715.8|23625.8|942
1658342700000|2022-07-20 18:45:00|23788.9|23698.9|23849.5|23759.5|23856.1|23766.1|23783.7|23693.7|908
1658343000000|2022-07-20 18:50:00|23849.4|23759.4|23758.5|23668.5|23857.4|23767.4|23757|23667|891
1658343300000|2022-07-20 18:55:00|23757.8|23667.8|23810.5|23720.5|23814.1|23724.1|23733.9|23643.9|938
1658343600000|2022-07-20 19:00:00|23810.4|23720.4|23960.2|23870.2|23986.6|23896.6|23795|23705|1018
1658343900000|2022-07-20 19:05:00|23959.1|23869.1|23886.6|23796.6|23967.1|23877.1|23864.7|23774.7|970
1658344200000|2022-07-20 19:10:00|23887.5|23797.5|23844|23754|23921.9|23831.9|23824.1|23734.1|937
1658344500000|2022-07-20 19:15:00|23843.3|23753.3|23781.4|23691.4|23846.1|23756.1|23751.9|23661.9|968
1658344800000|2022-07-20 19:20:00|23781.5|23691.5|23749.3|23659.3|23792.9|23702.9|23733.2|23643.2|907
1658345100000|2022-07-20 19:25:00|23750.3|23660.3|23763.1|23673.1|23777.9|23687.9|23730.2|23640.2|891
1658345400000|2022-07-20 19:30:00|23762.2|23672.2|23671.4|23581.4|23769.7|23679.7|23666.4|23576.4|1011
1658345700000|2022-07-20 19:35:00|23670.7|23580.7|23653.2|23563.2|23707.1|23617.1|23650.6|23560.6|986
1658346000000|2022-07-20 19:40:00|23653|23563|23663|23573|23695.5|23605.5|23649|23559|924
1658346300000|2022-07-20 19:45:00|23663.2|23573.2|23704.4|23614.4|23719.7|23629.7|23616.7|23526.7|964
1658346600000|2022-07-20 19:50:00|23704.1|23614.1|23717.2|23627.2|23720.6|23630.6|23681.1|23591.1|842
1658346900000|2022-07-20 19:55:00|23717.6|23627.6|23706.8|23616.8|23726.4|23636.4|23686.3|23596.3|917
1658347200000|2022-07-20 20:00:00|23706.6|23616.6|23771|23681|23804.2|23714.2|23701.8|23611.8|932
1658347500000|2022-07-20 20:05:00|23770|23680|23294.7|23204.7|23776.9|23686.9|23192.1|23102.1|1150
1658347800000|2022-07-20 20:10:00|23292.6|23202.6|23134.7|23044.7|23315|23225|23134.1|23044.1|1131
1658348100000|2022-07-20 20:15:00|23133.7|23043.7|23072.8|22982.8|23239.9|23149.9|23058.5|22968.5|1125
1658348400000|2022-07-20 20:20:00|23072.7|22982.7|23196.1|23106.1|23200.7|23110.7|22971|22881|1151
1658348700000|2022-07-20 20:25:00|23196|23106|23076.9|22986.9|23300.9|23210.9|23057.5|22967.5|1147
1658349000000|2022-07-20 20:30:00|23075.2|22985.2|23099.1|23009.1|23181|23091|23037.6|22947.6|1109
1658349300000|2022-07-20 20:35:00|23098.4|23008.4|23094.7|23004.7|23152.3|23062.3|23069.4|22979.4|1053
1658349600000|2022-07-20 20:40:00|23095.7|23005.7|23232.9|23142.9|23242.8|23152.8|23095.7|23005.7|1057
1658349900000|2022-07-20 20:45:00|23233.8|23143.8|23306.9|23216.9|23374.6|23284.6|23166.5|23076.5|1071
1658350200000|2022-07-20 20:50:00|23305.8|23215.8|23325|23235|23403.4|23313.4|23297.3|23207.3|1076
1658350500000|2022-07-20 20:55:00|23324.1|23234.1|23302.1|23212.1|23361.7|23271.7|23288.6|23198.6|1020
1658350800000|2022-07-20 21:00:00|23302.4|23212.4|23352.4|23262.4|23353.2|23263.2|23289.5|23199.5|1004
1658351100000|2022-07-20 21:05:00|23352.5|23262.5|23405.6|23315.6|23446.1|23356.1|23341|23251|925
1658351400000|2022-07-20 21:10:00|23404.7|23314.7|23427.8|23337.8|23430.5|23340.5|23358.1|23268.1|944
1658351700000|2022-07-20 21:15:00|23427.7|23337.7|23407.2|23317.2|23431.8|23341.8|23376.2|23286.2|933
1658352000000|2022-07-20 21:20:00|23407.3|23317.3|23396.7|23306.7|23459.1|23369.1|23386.2|23296.2|937
1658352300000|2022-07-20 21:25:00|23397.3|23307.3|23383.6|23293.6|23400.6|23310.6|23341.5|23251.5|889
1658352600000|2022-07-20 21:30:00|23383.5|23293.5|23330.1|23240.1|23386.1|23296.1|23319.5|23229.5|777
1658352900000|2022-07-20 21:35:00|23330.5|23240.5|23388.1|23298.1|23412.2|23322.2|23328.9|23238.9|809
1658353200000|2022-07-20 21:40:00|23388.2|23298.2|23718|23628|23741.4|23651.4|23375.6|23285.6|963
1658353500000|2022-07-20 21:45:00|23719.4|23629.4|23680.5|23590.5|23834|23744|23649.2|23559.2|1096
1658353800000|2022-07-20 21:50:00|23683.3|23593.3|23721.2|23631.2|23783.6|23693.6|23634.4|23544.4|1024
1658354100000|2022-07-20 21:55:00|23719.6|23629.6|23654.3|23564.3|23719.6|23629.6|23641|23551|941
1658354400000|2022-07-20 22:00:00|23654.2|23564.2|23667.7|23577.7|23668.8|23578.8|23578.9|23488.9|984
1658354700000|2022-07-20 22:05:00|23668.2|23578.2|23635.9|23545.9|23678.5|23588.5|23619|23529|975
1658355000000|2022-07-20 22:10:00|23635.2|23545.2|23538.4|23448.4|23637.5|23547.5|23534.1|23444.1|942
1658355300000|2022-07-20 22:15:00|23536.4|23446.4|23539.6|23449.6|23583.7|23493.7|23505|23415|908
1658355600000|2022-07-20 22:20:00|23539.7|23449.7|23589.4|23499.4|23621.1|23531.1|23538.9|23448.9|843
1658355900000|2022-07-20 22:25:00|23589.2|23499.2|23581.2|23491.2|23603.7|23513.7|23545.1|23455.1|873
1658356200000|2022-07-20 22:30:00|23581.1|23491.1|23519.4|23429.4|23615.7|23525.7|23519.4|23429.4|887
1658356500000|2022-07-20 22:35:00|23520.1|23430.1|23470.2|23380.2|23528.7|23438.7|23413.2|23323.2|1062
1658356800000|2022-07-20 22:40:00|23469.2|23379.2|23475.1|23385.1|23491.9|23401.9|23442.6|23352.6|1002
1658357100000|2022-07-20 22:45:00|23475.3|23385.3|23422.6|23332.6|23475.3|23385.3|23419|23329|1012
1658357400000|2022-07-20 22:50:00|23422.8|23332.8|23401.9|23311.9|23429.4|23339.4|23364.2|23274.2|1020
1658357700000|2022-07-20 22:55:00|23401.7|23311.7|23354.5|23264.5|23409.5|23319.5|23352.6|23262.6|967
1658358000000|2022-07-20 23:00:00|23355.3|23265.3|23269.7|23179.7|23378.1|23288.1|23254.9|23164.9|967
1658358300000|2022-07-20 23:05:00|23268.7|23178.7|23334|23244|23359|23269|23244.1|23154.1|1054
1658358600000|2022-07-20 23:10:00|23334.9|23244.9|23274.7|23184.7|23335.3|23245.3|23254.1|23164.1|913
1658358900000|2022-07-20 23:15:00|23274.8|23184.8|23240.3|23150.3|23304.7|23214.7|23171|23081|1045
1658359200000|2022-07-20 23:20:00|23240.1|23150.1|23294.4|23204.4|23312.3|23222.3|23235|23145|972
1658359500000|2022-07-20 23:25:00|23294.5|23204.5|23269.5|23179.5|23299.7|23209.7|23242.7|23152.7|905
1658359800000|2022-07-20 23:30:00|23267.9|23177.9|23384.6|23294.6|23389.1|23299.1|23260.5|23170.5|902
1658360100000|2022-07-20 23:35:00|23383.1|23293.1|23408.5|23318.5|23417.6|23327.6|23335.7|23245.7|961
1658360400000|2022-07-20 23:40:00|23408.4|23318.4|23414.1|23324.1|23435.3|23345.3|23384|23294|989
1658360700000|2022-07-20 23:45:00|23413.8|23323.8|23404.2|23314.2|23444.4|23354.4|23403.4|23313.4|902
1658361000000|2022-07-20 23:50:00|23404|23314|23303.7|23213.7|23405.4|23315.4|23254.5|23164.5|984
1658361300000|2022-07-20 23:55:00|23301.1|23211.1|23268.3|23178.3|23301.1|23211.1|23226.9|23136.9|973
1658361600000|2022-07-21 00:00:00|23268.4|23178.4|23343.7|23253.7|23356.1|23266.1|23251.2|23161.2|1011
1658361900000|2022-07-21 00:05:00|23343.8|23253.8|23334|23244|23356.8|23266.8|23301.4|23211.4|986
1658362200000|2022-07-21 00:10:00|23334.4|23244.4|23362.5|23272.5|23384.8|23294.8|23312.5|23222.5|985
1658362500000|2022-07-21 00:15:00|23362.7|23272.7|23398.6|23308.6|23430.5|23340.5|23357.6|23267.6|986
1658362800000|2022-07-21 00:20:00|23398.7|23308.7|23365.5|23275.5|23401|23311|23321.6|23231.6|958
1658363100000|2022-07-21 00:25:00|23365.3|23275.3|23322.8|23232.8|23392.4|23302.4|23316.5|23226.5|931
1658363400000|2022-07-21 00:30:00|23322.1|23232.1|23185.3|23095.3|23326.5|23236.5|23179.2|23089.2|982
1658363700000|2022-07-21 00:35:00|23183.1|23093.1|23234|23144|23264.5|23174.5|23182|23092|1019
1658364000000|2022-07-21 00:40:00|23235.9|23145.9|23203.6|23113.6|23243.7|23153.7|23194.9|23104.9|939
1658364300000|2022-07-21 00:45:00|23204.2|23114.2|23195.7|23105.7|23231.5|23141.5|23172.1|23082.1|947
1658364600000|2022-07-21 00:50:00|23195.8|23105.8|23258.4|23168.4|23264.5|23174.5|23192.8|23102.8|905
1658364900000|2022-07-21 00:55:00|23259|23169|23296|23206|23309.2|23219.2|23249.4|23159.4|924
1658365200000|2022-07-21 01:00:00|23295.9|23205.9|23338.1|23248.1|23351.8|23261.8|23284.8|23194.8|984
1658365500000|2022-07-21 01:05:00|23338.5|23248.5|23321.5|23231.5|23339.1|23249.1|23301.7|23211.7|905
1658365800000|2022-07-21 01:10:00|23321.3|23231.3|23438.6|23348.6|23468.3|23378.3|23278.4|23188.4|1058
1658366100000|2022-07-21 01:15:00|23439|23349|23373.6|23283.6|23459.7|23369.7|23372.3|23282.3|1041
1658366400000|2022-07-21 01:20:00|23373.1|23283.1|23392.1|23302.1|23398.1|23308.1|23361.9|23271.9|933
1658366700000|2022-07-21 01:25:00|23391.7|23301.7|23314.5|23224.5|23406.3|23316.3|23313.3|23223.3|959
1658367000000|2022-07-21 01:30:00|23315.7|23225.7|23385.1|23295.1|23407.9|23317.9|23315.4|23225.4|947
1658367300000|2022-07-21 01:35:00|23384.7|23294.7|23371.6|23281.6|23393.3|23303.3|23331.7|23241.7|912
1658367600000|2022-07-21 01:40:00|23371.7|23281.7|23346.3|23256.3|23383.9|23293.9|23308.2|23218.2|877
1658367900000|2022-07-21 01:45:00|23346.2|23256.2|23319.2|23229.2|23362.4|23272.4|23302|23212|919
1658368200000|2022-07-21 01:50:00|23319.3|23229.3|23239.7|23149.7|23320.2|23230.2|23214.5|23124.5|1010
1658368500000|2022-07-21 01:55:00|23240.1|23150.1|23280|23190|23288.4|23198.4|23234|23144|960
1658368800000|2022-07-21 02:00:00|23280.4|23190.4|23311.8|23221.8|23325.7|23235.7|23260.1|23170.1|949
1658369100000|2022-07-21 02:05:00|23311.4|23221.4|23324.7|23234.7|23346.6|23256.6|23304.6|23214.6|998
1658369400000|2022-07-21 02:10:00|23324.5|23234.5|23349.3|23259.3|23365.2|23275.2|23304.9|23214.9|930
1658369700000|2022-07-21 02:15:00|23349.1|23259.1|23339.2|23249.2|23382|23292|23330.7|23240.7|898
1658370000000|2022-07-21 02:20:00|23341.3|23251.3|23197.9|23107.9|23343.8|23253.8|23197.9|23107.9|972
1658370300000|2022-07-21 02:25:00|23197.8|23107.8|23131.6|23041.6|23225.9|23135.9|23113.4|23023.4|1060
1658370600000|2022-07-21 02:30:00|23131.5|23041.5|23178.2|23088.2|23185.3|23095.3|23064.6|22974.6|1050
1658370900000|2022-07-21 02:35:00|23178.4|23088.4|23071.7|22981.7|23196.8|23106.8|23070.8|22980.8|1034
1658371200000|2022-07-21 02:40:00|23071.1|22981.1|23050.4|22960.4|23127.4|23037.4|23048.8|22958.8|1043
1658371500000|2022-07-21 02:45:00|23049.7|22959.7|22874.2|22784.2|23084|22994|22852.1|22762.1|1137
1658371800000|2022-07-21 02:50:00|22873.4|22783.4|22862.4|22772.4|22941.8|22851.8|22855.9|22765.9|1120
1658372100000|2022-07-21 02:55:00|22862.3|22772.3|22741.9|22651.9|22870|22780|22741.3|22651.3|1122
1658372400000|2022-07-21 03:00:00|22742.4|22652.4|22822.9|22732.9|22823.4|22733.4|22718.4|22628.4|1097
1658372700000|2022-07-21 03:05:00|22823.7|22733.7|22833.3|22743.3|22853.8|22763.8|22792.9|22702.9|1045
1658373000000|2022-07-21 03:10:00|22833.4|22743.4|22848.6|22758.6|22877.8|22787.8|22832.7|22742.7|963
1658373300000|2022-07-21 03:15:00|22848.4|22758.4|22891.5|22801.5|22891.5|22801.5|22813.4|22723.4|976
1658373600000|2022-07-21 03:20:00|22891.3|22801.3|22814.9|22724.9|22906.6|22816.6|22813.9|22723.9|1004
1658373900000|2022-07-21 03:25:00|22815.1|22725.1|22795.6|22705.6|22847|22757|22788.1|22698.1|945
1658374200000|2022-07-21 03:30:00|22794.3|22704.3|22829.7|22739.7|22832|22742|22765.6|22675.6|964
1658374500000|2022-07-21 03:35:00|22829.3|22739.3|22892.3|22802.3|22901.9|22811.9|22827.8|22737.8|935
1658374800000|2022-07-21 03:40:00|22893.4|22803.4|22848.6|22758.6|22896.6|22806.6|22834.6|22744.6|934
1658375100000|2022-07-21 03:45:00|22848|22758|22881.9|22791.9|22896|22806|22825.7|22735.7|964
1658375400000|2022-07-21 03:50:00|22882.3|22792.3|22872.8|22782.8|22882.7|22792.7|22825.5|22735.5|932
1658375700000|2022-07-21 03:55:00|22871.6|22781.6|22822.4|22732.4|22873.7|22783.7|22803.2|22713.2|985
1658376000000|2022-07-21 04:00:00|22822|22732|22811.7|22721.7|22896.2|22806.2|22811.7|22721.7|985
1658376300000|2022-07-21 04:05:00|22809.2|22719.2|22751.1|22661.1|22809.2|22719.2|22698.7|22608.7|1098
1658376600000|2022-07-21 04:10:00|22751.4|22661.4|22792.4|22702.4|22823.1|22733.1|22746.7|22656.7|1002
1658376900000|2022-07-21 04:15:00|22794.8|22704.8|22829.3|22739.3|22842.2|22752.2|22792.9|22702.9|1016
1658377200000|2022-07-21 04:20:00|22829.8|22739.8|22793.1|22703.1|22840.5|22750.5|22785.9|22695.9|900
1658377500000|2022-07-21 04:25:00|22793|22703|22777.4|22687.4|22813.4|22723.4|22755.5|22665.5|941
1658377800000|2022-07-21 04:30:00|22777.8|22687.8|22870.9|22780.9|22872.2|22782.2|22765.1|22675.1|1041
1658378100000|2022-07-21 04:35:00|22872.6|22782.6|22870.7|22780.7|22873.2|22783.2|22843.7|22753.7|905
1658378400000|2022-07-21 04:40:00|22871.3|22781.3|22903.9|22813.9|22927.6|22837.6|22869.1|22779.1|977
1658378700000|2022-07-21 04:45:00|22904|22814|22963.4|22873.4|22973.2|22883.2|22903.7|22813.7|937
1658379000000|2022-07-21 04:50:00|22963.5|22873.5|22957.5|22867.5|22972.5|22882.5|22935.9|22845.9|876
1658379300000|2022-07-21 04:55:00|22957.4|22867.4|22926.1|22836.1|22968.8|22878.8|22917.1|22827.1|918
1658379600000|2022-07-21 05:00:00|22925.8|22835.8|22954.1|22864.1|22961.7|22871.7|22918.5|22828.5|842
1658379900000|2022-07-21 05:05:00|22954.3|22864.3|22970|22880|22973.6|22883.6|22949.4|22859.4|851
1658380200000|2022-07-21 05:10:00|22970.2|22880.2|22949.1|22859.1|22978.4|22888.4|22934.6|22844.6|867
1658380500000|2022-07-21 05:15:00|22949|22859|23002|22912|23002.2|22912.2|22937.3|22847.3|861
1658380800000|2022-07-21 05:20:00|23002.4|22912.4|22975|22885|23003.4|22913.4|22967.1|22877.1|787
1658381100000|2022-07-21 05:25:00|22975.7|22885.7|22930.1|22840.1|22977|22887|22929|22839|780
1658381400000|2022-07-21 05:30:00|22931.2|22841.2|22904|22814|22936.7|22846.7|22876.8|22786.8|809
1658381700000|2022-07-21 05:35:00|22903.8|22813.8|22968.7|22878.7|22969.7|22879.7|22863.3|22773.3|928
1658382000000|2022-07-21 05:40:00|22967.7|22877.7|22965|22875|23028.1|22938.1|22960.8|22870.8|955
1658382300000|2022-07-21 05:45:00|22964.9|22874.9|22934.2|22844.2|22981.9|22891.9|22918|22828|869
1658382600000|2022-07-21 05:50:00|22934.3|22844.3|22987.7|22897.7|23015.7|22925.7|22934.3|22844.3|909
1658382900000|2022-07-21 05:55:00|22987.8|22897.8|22985.3|22895.3|23009.8|22919.8|22917.8|22827.8|983
1658383200000|2022-07-21 06:00:00|22983.7|22893.7|22976.3|22886.3|22988.6|22898.6|22953.8|22863.8|843
1658383500000|2022-07-21 06:05:00|22976.2|22886.2|23001.6|22911.6|23007.4|22917.4|22962.2|22872.2|952
1658383800000|2022-07-21 06:10:00|23001.5|22911.5|22999.1|22909.1|23006.7|22916.7|22987.4|22897.4|861
1658384100000|2022-07-21 06:15:00|22998.7|22908.7|22958.8|22868.8|22998.8|22908.8|22958|22868|863
1658384400000|2022-07-21 06:20:00|22957.9|22867.9|22952.6|22862.6|22978.6|22888.6|22934.3|22844.3|909
1658384700000|2022-07-21 06:25:00|22952.1|22862.1|22926.8|22836.8|22979.2|22889.2|22924.3|22834.3|856
1658385000000|2022-07-21 06:30:00|22926.5|22836.5|22892.1|22802.1|22929.5|22839.5|22859.1|22769.1|936
1658385300000|2022-07-21 06:35:00|22892|22802|22910|22820|22923.8|22833.8|22880.8|22790.8|912
1658385600000|2022-07-21 06:40:00|22910.2|22820.2|22903.3|22813.3|22919.9|22829.9|22880.6|22790.6|880
1658385900000|2022-07-21 06:45:00|22903.8|22813.8|22829.3|22739.3|22904.3|22814.3|22812.3|22722.3|921
1658386200000|2022-07-21 06:50:00|22829.2|22739.2|22856.4|22766.4|22863.7|22773.7|22807.6|22717.6|943
1658386500000|2022-07-21 06:55:00|22857.3|22767.3|22834.2|22744.2|22873.2|22783.2|22823.9|22733.9|908
1658386800000|2022-07-21 07:00:00|22834.1|22744.1|22863.2|22773.2|22867.1|22777.1|22822.9|22732.9|899
1658387100000|2022-07-21 07:05:00|22863.1|22773.1|22924.8|22834.8|22931.5|22841.5|22826.6|22736.6|1006
1658387400000|2022-07-21 07:10:00|22924.6|22834.6|22954.5|22864.5|22982.1|22892.1|22921.3|22831.3|989
1658387700000|2022-07-21 07:15:00|22954.6|22864.6|23122.4|23032.4|23130.7|23040.7|22916|22826|989
1658388000000|2022-07-21 07:20:00|23123.1|23033.1|23020.6|22930.6|23124.2|23034.2|23019.5|22929.5|976
1658388300000|2022-07-21 07:25:00|23020.4|22930.4|23038.9|22948.9|23061.9|22971.9|23002|22912|930
1658388600000|2022-07-21 07:30:00|23039.2|22949.2|23003.9|22913.9|23045|22955|23000.4|22910.4|907
1658388900000|2022-07-21 07:35:00|23003.8|22913.8|23061.8|22971.8|23070.2|22980.2|22978.4|22888.4|938
1658389200000|2022-07-21 07:40:00|23062.2|22972.2|23030.5|22940.5|23079.1|22989.1|23015.5|22925.5|871
1658389500000|2022-07-21 07:45:00|23030.6|22940.6|23000.9|22910.9|23039.3|22949.3|22998.8|22908.8|839
1658389800000|2022-07-21 07:50:00|23001.1|22911.1|23008.2|22918.2|23021.8|22931.8|22971.5|22881.5|888
1658390100000|2022-07-21 07:55:00|23008.8|22918.8|22975.4|22885.4|23018.5|22928.5|22969.1|22879.1|853
1658390400000|2022-07-21 08:00:00|22975.9|22885.9|22990.4|22900.4|23008.3|22918.3|22930.8|22840.8|980
1658390700000|2022-07-21 08:05:00|22990.8|22900.8|22970.1|22880.1|22996.7|22906.7|22947.1|22857.1|951
1658391000000|2022-07-21 08:10:00|22970.2|22880.2|22929.3|22839.3|22974.9|22884.9|22927.3|22837.3|747
1658391300000|2022-07-21 08:15:00|22930.5|22840.5|22921|22831|22973.9|22883.9|22908.9|22818.9|935
1658391600000|2022-07-21 08:20:00|22920.3|22830.3|22873.4|22783.4|22928.8|22838.8|22873.4|22783.4|915
1658391900000|2022-07-21 08:25:00|22874.3|22784.3|22879.1|22789.1|22897.6|22807.6|22866|22776|886
1658392200000|2022-07-21 08:30:00|22878.7|22788.7|22934.3|22844.3|22950.5|22860.5|22870.5|22780.5|979
1658392500000|2022-07-21 08:35:00|22935.4|22845.4|22941|22851|22946.4|22856.4|22903.9|22813.9|876
1658392800000|2022-07-21 08:40:00|22940.9|22850.9|22878.5|22788.5|22955.9|22865.9|22874.7|22784.7|1013
1658393100000|2022-07-21 08:45:00|22878.3|22788.3|22860.5|22770.5|22882.2|22792.2|22848.8|22758.8|982
1658393400000|2022-07-21 08:50:00|22860.8|22770.8|22903.3|22813.3|22931.7|22841.7|22858.9|22768.9|938
1658393700000|2022-07-21 08:55:00|22903.2|22813.2|22918.9|22828.9|22918.9|22828.9|22892.4|22802.4|877
1658394000000|2022-07-21 09:00:00|22918.6|22828.6|22919.1|22829.1|22928.2|22838.2|22904.4|22814.4|861
1658394300000|2022-07-21 09:05:00|22919.7|22829.7|22945.2|22855.2|22987.2|22897.2|22910.2|22820.2|961
1658394600000|2022-07-21 09:10:00|22944.4|22854.4|22997.5|22907.5|23010.7|22920.7|22943.9|22853.9|946
1658394900000|2022-07-21 09:15:00|22997.2|22907.2|23031|22941|23043.3|22953.3|22995.9|22905.9|977
1658395200000|2022-07-21 09:20:00|23029.8|22939.8|22989.4|22899.4|23043.1|22953.1|22966.8|22876.8|956
1658395500000|2022-07-21 09:25:00|22990.7|22900.7|22993.3|22903.3|23024.3|22934.3|22983.1|22893.1|929
1658395800000|2022-07-21 09:30:00|22993.5|22903.5|23016.9|22926.9|23046.8|22956.8|22987|22897|887
1658396100000|2022-07-21 09:35:00|23016.8|22926.8|23002.9|22912.9|23017.1|22927.1|22988.5|22898.5|837
1658396400000|2022-07-21 09:40:00|23002.5|22912.5|22998.4|22908.4|23021.5|22931.5|22971.8|22881.8|921
1658396700000|2022-07-21 09:45:00|22998.3|22908.3|23009.1|22919.1|23029.8|22939.8|22994.4|22904.4|851
1658397000000|2022-07-21 09:50:00|23008.9|22918.9|23030.4|22940.4|23036.8|22946.8|22975.1|22885.1|920
1658397300000|2022-07-21 09:55:00|23030.8|22940.8|23043.4|22953.4|23043.4|22953.4|23019.4|22929.4|864
1658397600000|2022-07-21 10:00:00|23045.5|22955.5|23089.2|22999.2|23089.7|22999.7|23030.4|22940.4|937
1658397900000|2022-07-21 10:05:00|23088.2|22998.2|23058.5|22968.5|23088.2|22998.2|23045.9|22955.9|905
1658398200000|2022-07-21 10:10:00|23059.7|22969.7|23094.5|23004.5|23105.2|23015.2|23056.5|22966.5|902
1658398500000|2022-07-21 10:15:00|23094.6|23004.6|23046.7|22956.7|23110.6|23020.6|23023.4|22933.4|882
1658398800000|2022-07-21 10:20:00|23046.6|22956.6|23017.9|22927.9|23055.6|22965.6|23017.9|22927.9|858
1658399100000|2022-07-21 10:25:00|23018|22928|23013.6|22923.6|23028|22938|23008.3|22918.3|853
1658399400000|2022-07-21 10:30:00|23013.7|22923.7|22994.8|22904.8|23040.2|22950.2|22987.8|22897.8|866
1658399700000|2022-07-21 10:35:00|22994.7|22904.7|23000.1|22910.1|23004.2|22914.2|22989.1|22899.1|817
1658400000000|2022-07-21 10:40:00|22999.9|22909.9|22990.5|22900.5|23000.2|22910.2|22979.8|22889.8|808
1658400300000|2022-07-21 10:45:00|22990.2|22900.2|22993.9|22903.9|22995.8|22905.8|22973.4|22883.4|817
1658400600000|2022-07-21 10:50:00|22994|22904|22956.3|22866.3|23015.5|22925.5|22952.6|22862.6|828
1658400900000|2022-07-21 10:55:00|22956.2|22866.2|22912|22822|22956.2|22866.2|22901.2|22811.2|907
1658401200000|2022-07-21 11:00:00|22911.9|22821.9|22894.8|22804.8|22916.9|22826.9|22866.3|22776.3|931
1658401500000|2022-07-21 11:05:00|22894.4|22804.4|22938.9|22848.9|22946.7|22856.7|22881.4|22791.4|901
1658401800000|2022-07-21 11:10:00|22938|22848|22741.7|22651.7|22946.2|22856.2|22728.3|22638.3|951
1658402100000|2022-07-21 11:15:00|22741.9|22651.9|22770.9|22680.9|22815.7|22725.7|22701.6|22611.6|1059
1658402400000|2022-07-21 11:20:00|22769.2|22679.2|22763|22673|22823.3|22733.3|22761.6|22671.6|984
1658402700000|2022-07-21 11:25:00|22764.7|22674.7|22600.6|22510.6|22777.3|22687.3|22525.5|22435.5|1019
1658403000000|2022-07-21 11:30:00|22599.8|22509.8|22665.1|22575.1|22674.6|22584.6|22582.8|22492.8|1061
1658403300000|2022-07-21 11:35:00|22665.7|22575.7|22595.2|22505.2|22685.4|22595.4|22594.5|22504.5|1046
1658403600000|2022-07-21 11:40:00|22594.1|22504.1|22650.7|22560.7|22651.1|22561.1|22592.5|22502.5|1000
1658403900000|2022-07-21 11:45:00|22650.6|22560.6|22695.9|22605.9|22702.2|22612.2|22636.6|22546.6|979
1658404200000|2022-07-21 11:50:00|22695.5|22605.5|22643.6|22553.6|22699.5|22609.5|22634.7|22544.7|925
1658404500000|2022-07-21 11:55:00|22643.7|22553.7|22652.4|22562.4|22674.3|22584.3|22640.2|22550.2|898
1658404800000|2022-07-21 12:00:00|22652.3|22562.3|22638|22548|22697.5|22607.5|22636.9|22546.9|965
1658405100000|2022-07-21 12:05:00|22637.9|22547.9|22690.3|22600.3|22701|22611|22608.2|22518.2|1023
1658405400000|2022-07-21 12:10:00|22690.2|22600.2|22711.4|22621.4|22739.9|22649.9|22686.3|22596.3|966
1658405700000|2022-07-21 12:15:00|22711.9|22621.9|22748.2|22658.2|22756.8|22666.8|22640.8|22550.8|1105
1658406000000|2022-07-21 12:20:00|22747.3|22657.3|22782.8|22692.8|22816|22726|22745.1|22655.1|1022
1658406300000|2022-07-21 12:25:00|22783.1|22693.1|22786.7|22696.7|22800.3|22710.3|22754.9|22664.9|934
1658406600000|2022-07-21 12:30:00|22785.6|22695.6|22835.6|22745.6|22870.2|22780.2|22769.2|22679.2|1032
1658406900000|2022-07-21 12:35:00|22835.5|22745.5|22869.2|22779.2|22870.1|22780.1|22820.8|22730.8|979
1658407200000|2022-07-21 12:40:00|22868.4|22778.4|22887.7|22797.7|22892|22802|22837.2|22747.2|958
1658407500000|2022-07-21 12:45:00|22887.6|22797.6|22855.4|22765.4|22887.6|22797.6|22852.4|22762.4|897
1658407800000|2022-07-21 12:50:00|22855.7|22765.7|22788.4|22698.4|22867|22777|22788.4|22698.4|904
1658408100000|2022-07-21 12:55:00|22788.2|22698.2|22846.2|22756.2|22850.7|22760.7|22766.3|22676.3|908
1658408400000|2022-07-21 13:00:00|22846.1|22756.1|22792.7|22702.7|22855.1|22765.1|22780|22690|916
1658408700000|2022-07-21 13:05:00|22791.4|22701.4|22751.2|22661.2|22809.7|22719.7|22731.9|22641.9|916
1658409000000|2022-07-21 13:10:00|22751.1|22661.1|22729.1|22639.1|22781.5|22691.5|22711.3|22621.3|951
1658409300000|2022-07-21 13:15:00|22728.7|22638.7|22704.4|22614.4|22756.4|22666.4|22694.7|22604.7|961
1658409600000|2022-07-21 13:20:00|22703.5|22613.5|22744.4|22654.4|22767.4|22677.4|22672|22582|975
1658409900000|2022-07-21 13:25:00|22745|22655|22746.7|22656.7|22758.7|22668.7|22724|22634|927
1658410200000|2022-07-21 13:30:00|22745.1|22655.1|22689.6|22599.6|22843.5|22753.5|22689.6|22599.6|1132
1658410500000|2022-07-21 13:35:00|22689.5|22599.5|22738.1|22648.1|22750.5|22660.5|22613.6|22523.6|1113
1658410800000|2022-07-21 13:40:00|22737|22647|22683.4|22593.4|22782.2|22692.2|22683.4|22593.4|1105
1658411100000|2022-07-21 13:45:00|22686.5|22596.5|22701.8|22611.8|22738.4|22648.4|22662.3|22572.3|1112
1658411400000|2022-07-21 13:50:00|22702.4|22612.4|22770.3|22680.3|22770.3|22680.3|22665|22575|1115
1658411700000|2022-07-21 13:55:00|22769.8|22679.8|22752.5|22662.5|22790.1|22700.1|22735.3|22645.3|1014
1658412000000|2022-07-21 14:00:00|22751|22661|22638.2|22548.2|22800|22710|22637.5|22547.5|1041
1658412300000|2022-07-21 14:05:00|22638.5|22548.5|22619.3|22529.3|22675.3|22585.3|22608.9|22518.9|1049
1658412600000|2022-07-21 14:10:00|22619.8|22529.8|22566.9|22476.9|22643.5|22553.5|22521.8|22431.8|1102
1658412900000|2022-07-21 14:15:00|22566.2|22476.2|22656.5|22566.5|22684.3|22594.3|22564.1|22474.1|1074
1658413200000|2022-07-21 14:20:00|22656.7|22566.7|22602.6|22512.6|22675.2|22585.2|22598.8|22508.8|1037
1658413500000|2022-07-21 14:25:00|22603.1|22513.1|22500|22410|22605.7|22515.7|22454.8|22364.8|1095
1658413800000|2022-07-21 14:30:00|22500.1|22410.1|22396|22306|22517.6|22427.6|22395.3|22305.3|1072
1658414100000|2022-07-21 14:35:00|22397.8|22307.8|22500.4|22410.4|22539.7|22449.7|22397.8|22307.8|1103
1658414400000|2022-07-21 14:40:00|22501.4|22411.4|22538.3|22448.3|22556.5|22466.5|22501.4|22411.4|1034
1658414700000|2022-07-21 14:45:00|22538.2|22448.2|22522.9|22432.9|22551.8|22461.8|22503.4|22413.4|1020
1658415000000|2022-07-21 14:50:00|22522.6|22432.6|22588.7|22498.7|22597.5|22507.5|22522.6|22432.6|1012
1658415300000|2022-07-21 14:55:00|22587.1|22497.1|22606.2|22516.2|22613.3|22523.3|22563.6|22473.6|1016
1658415600000|2022-07-21 15:00:00|22605.8|22515.8|22654.3|22564.3|22660.4|22570.4|22592.6|22502.6|1047
1658415900000|2022-07-21 15:05:00|22655.1|22565.1|22626.7|22536.7|22675.6|22585.6|22610.1|22520.1|990
1658416200000|2022-07-21 15:10:00|22627.1|22537.1|22619.6|22529.6|22634.1|22544.1|22575.5|22485.5|944
1658416500000|2022-07-21 15:15:00|22620.4|22530.4|22640.6|22550.6|22665.6|22575.6|22587.8|22497.8|973
1658416800000|2022-07-21 15:20:00|22640.4|22550.4|22588.4|22498.4|22649.5|22559.5|22587.6|22497.6|912
1658417100000|2022-07-21 15:25:00|22588.5|22498.5|22639.7|22549.7|22656.3|22566.3|22588.5|22498.5|929
1658417400000|2022-07-21 15:30:00|22639.8|22549.8|22703.5|22613.5|22709.3|22619.3|22618.5|22528.5|1004
1658417700000|2022-07-21 15:35:00|22703.4|22613.4|22631.5|22541.5|22706.6|22616.6|22631.2|22541.2|952
1658418000000|2022-07-21 15:40:00|22631.6|22541.6|22666.6|22576.6|22677.9|22587.9|22629.8|22539.8|935
1658418300000|2022-07-21 15:45:00|22666.7|22576.7|22655.4|22565.4|22695.1|22605.1|22651|22561|924
1658418600000|2022-07-21 15:50:00|22653.2|22563.2|22695.4|22605.4|22695.4|22605.4|22652.8|22562.8|856
1658418900000|2022-07-21 15:55:00|22696|22606|22694.7|22604.7|22713.7|22623.7|22689.2|22599.2|887
1658419200000|2022-07-21 16:00:00|22694.9|22604.9|22834.9|22744.9|22844.3|22754.3|22688|22598|1077
1658419500000|2022-07-21 16:05:00|22835|22745|22918.3|22828.3|22924.7|22834.7|22829.1|22739.1|1060
1658419800000|2022-07-21 16:10:00|22921.7|22831.7|22964.9|22874.9|23014.2|22924.2|22912.6|22822.6|1091
1658420100000|2022-07-21 16:15:00|22965.2|22875.2|23052.1|22962.1|23084.9|22994.9|22965.2|22875.2|1106
1658420400000|2022-07-21 16:20:00|23051.3|22961.3|22987.3|22897.3|23057.3|22967.3|22976.5|22886.5|1048
1658420700000|2022-07-21 16:25:00|22988.2|22898.2|23115|23025|23130.6|23040.6|22970.8|22880.8|1039
1658421000000|2022-07-21 16:30:00|23116.4|23026.4|23090.3|23000.3|23235.3|23145.3|23090.3|23000.3|1085
1658421300000|2022-07-21 16:35:00|23088.7|22998.7|23062.2|22972.2|23098.6|23008.6|23049|22959|1049
1658421600000|2022-07-21 16:40:00|23062.4|22972.4|23007.7|22917.7|23091.6|23001.6|22999.9|22909.9|987
1658421900000|2022-07-21 16:45:00|23009|22919|23066.3|22976.3|23087.8|22997.8|22993.2|22903.2|992
1658422200000|2022-07-21 16:50:00|23066.5|22976.5|23079.1|22989.1|23123.6|23033.6|23060.4|22970.4|997
1658422500000|2022-07-21 16:55:00|23079|22989|23081.1|22991.1|23118.9|23028.9|23076.4|22986.4|969
1658422800000|2022-07-21 17:00:00|23081.2|22991.2|23167.2|23077.2|23167.6|23077.6|23076.6|22986.6|1013
1658423100000|2022-07-21 17:05:00|23167.3|23077.3|23162.2|23072.2|23243|23153|23143.7|23053.7|1054
1658423400000|2022-07-21 17:10:00|23161.8|23071.8|23050.3|22960.3|23163.7|23073.7|23045.9|22955.9|1021
1658423700000|2022-07-21 17:15:00|23050.4|22960.4|23106.6|23016.6|23147.1|23057.1|23042|22952|994
1658424000000|2022-07-21 17:20:00|23106|23016|23040.3|22950.3|23113.7|23023.7|23040.2|22950.2|946
1658424300000|2022-07-21 17:25:00|23040.6|22950.6|22974.5|22884.5|23044.6|22954.6|22969.1|22879.1|1008
1658424600000|2022-07-21 17:30:00|22974.1|22884.1|22900.2|22810.2|23011.7|22921.7|22871.9|22781.9|1032
1658424900000|2022-07-21 17:35:00|22903.8|22813.8|22949.4|22859.4|22952.9|22862.9|22891.8|22801.8|1003
1658425200000|2022-07-21 17:40:00|22949.6|22859.6|22951.8|22861.8|22986.8|22896.8|22942.2|22852.2|970
1658425500000|2022-07-21 17:45:00|22952.2|22862.2|22871.9|22781.9|22960|22870|22871.4|22781.4|962
1658425800000|2022-07-21 17:50:00|22872.2|22782.2|22888.7|22798.7|22901|22811|22826.4|22736.4|982
1658426100000|2022-07-21 17:55:00|22887.7|22797.7|22899.7|22809.7|22906.5|22816.5|22874.2|22784.2|945
1658426400000|2022-07-21 18:00:00|22899.6|22809.6|22925.9|22835.9|22929.2|22839.2|22882|22792|971
1658426700000|2022-07-21 18:05:00|22926.2|22836.2|23016.4|22926.4|23041.9|22951.9|22926.2|22836.2|980
1658427000000|2022-07-21 18:10:00|23016.7|22926.7|22965.6|22875.6|23017.1|22927.1|22961.5|22871.5|947
1658427300000|2022-07-21 18:15:00|22965.5|22875.5|23000|22910|23002.2|22912.2|22943.5|22853.5|966
1658427600000|2022-07-21 18:20:00|23000.4|22910.4|22979|22889|23006.3|22916.3|22977.7|22887.7|859
1658427900000|2022-07-21 18:25:00|22978.9|22888.9|22963.8|22873.8|22983.4|22893.4|22915.4|22825.4|811
1658428200000|2022-07-21 18:30:00|22963.6|22873.6|22895.5|22805.5|22995.4|22905.4|22895|22805|865
1658428500000|2022-07-21 18:35:00|22895.6|22805.6|22915.4|22825.4|22928.8|22838.8|22873.1|22783.1|830
1658428800000|2022-07-21 18:40:00|22915.3|22825.3|22876.8|22786.8|22930.6|22840.6|22870.5|22780.5|865
1658429100000|2022-07-21 18:45:00|22877.5|22787.5|22960.8|22870.8|22976.1|22886.1|22877.5|22787.5|929
1658429400000|2022-07-21 18:50:00|22961.2|22871.2|22974.3|22884.3|22975.6|22885.6|22937.7|22847.7|830
1658429700000|2022-07-21 18:55:00|22974.1|22884.1|22972.5|22882.5|22978.4|22888.4|22949.9|22859.9|820
1658430000000|2022-07-21 19:00:00|22972.6|22882.6|23059|22969|23060.4|22970.4|22966.5|22876.5|943
1658430300000|2022-07-21 19:05:00|23058.8|22968.8|23112.1|23022.1|23168.1|23078.1|23057.6|22967.6|984
1658430600000|2022-07-21 19:10:00|23114.1|23024.1|23207.9|23117.9|23210.6|23120.6|23108.6|23018.6|1009
1658430900000|2022-07-21 19:15:00|23208.4|23118.4|23149.2|23059.2|23218.5|23128.5|23137.4|23047.4|982
1658431200000|2022-07-21 19:20:00|23149.1|23059.1|23078.7|22988.7|23152.5|23062.5|23078.7|22988.7|882
1658431500000|2022-07-21 19:25:00|23078.5|22988.5|23112.2|23022.2|23127.8|23037.8|23078|22988|829
1658431800000|2022-07-21 19:30:00|23110.2|23020.2|23022.1|22932.1|23140.8|23050.8|23021.5|22931.5|949
1658432100000|2022-07-21 19:35:00|23021.9|22931.9|23016.3|22926.3|23053.1|22963.1|23005.1|22915.1|862
1658432400000|2022-07-21 19:40:00|23015.9|22925.9|23077.8|22987.8|23077.9|22987.9|23015.9|22925.9|773
1658432700000|2022-07-21 19:45:00|23084.6|22994.6|23208.4|23118.4|23219|23129|23077.9|22987.9|977
1658433000000|2022-07-21 19:50:00|23209.1|23119.1|23197.4|23107.4|23228.4|23138.4|23175.2|23085.2|946
1658433300000|2022-07-21 19:55:00|23197.1|23107.1|23244.9|23154.9|23246.3|23156.3|23190.2|23100.2|968
1658433600000|2022-07-21 20:00:00|23244.7|23154.7|23342.4|23252.4|23351.9|23261.9|23223.5|23133.5|998
1658433900000|2022-07-21 20:05:00|23341.7|23251.7|23289.9|23199.9|23343.7|23253.7|23215.9|23125.9|1030
1658434200000|2022-07-21 20:10:00|23289.6|23199.6|23238.2|23148.2|23289.6|23199.6|23207.8|23117.8|972
1658434500000|2022-07-21 20:15:00|23237.9|23147.9|23152.2|23062.2|23245.9|23155.9|23143.3|23053.3|998
1658434800000|2022-07-21 20:20:00|23151.9|23061.9|23158.1|23068.1|23200.7|23110.7|23139.5|23049.5|924
1658435100000|2022-07-21 20:25:00|23158.3|23068.3|23186.6|23096.6|23251.5|23161.5|23155.6|23065.6|897
1658435400000|2022-07-21 20:30:00|23186.4|23096.4|23216.9|23126.9|23217.5|23127.5|23153.5|23063.5|869
1658435700000|2022-07-21 20:35:00|23217.6|23127.6|23209.8|23119.8|23243.1|23153.1|23204.9|23114.9|856
1658436000000|2022-07-21 20:40:00|23209.6|23119.6|23312.8|23222.8|23330.7|23240.7|23209.4|23119.4|996
1658436300000|2022-07-21 20:45:00|23311.6|23221.6|23257.4|23167.4|23329|23239|23232.9|23142.9|980
1658436600000|2022-07-21 20:50:00|23258|23168|23245.1|23155.1|23291.8|23201.8|23209.7|23119.7|915
1658436900000|2022-07-21 20:55:00|23245.5|23155.5|23168.6|23078.6|23250.5|23160.5|23155.9|23065.9|897
1658437200000|2022-07-21 21:00:00|23169.2|23079.2|23149.4|23059.4|23184.6|23094.6|23144.4|23054.4|809
1658437500000|2022-07-21 21:05:00|23148.9|23058.9|23185|23095|23185|23095|23131.4|23041.4|740
1658437800000|2022-07-21 21:10:00|23185.2|23095.2|23146.7|23056.7|23188.6|23098.6|23139.3|23049.3|767
1658438100000|2022-07-21 21:15:00|23147|23057|23197.4|23107.4|23208.3|23118.3|23146.8|23056.8|757
1658438400000|2022-07-21 21:20:00|23197.8|23107.8|23200.7|23110.7|23226.7|23136.7|23195.9|23105.9|754
1658438700000|2022-07-21 21:25:00|23200.8|23110.8|23242.6|23152.6|23243.2|23153.2|23200.8|23110.8|768
1658439000000|2022-07-21 21:30:00|23242.8|23152.8|23175.1|23085.1|23261|23171|23145.2|23055.2|825
1658439300000|2022-07-21 21:35:00|23175.7|23085.7|23187.4|23097.4|23189.2|23099.2|23154.1|23064.1|834
1658439600000|2022-07-21 21:40:00|23187.6|23097.6|23209.6|23119.6|23233.4|23143.4|23187.3|23097.3|826
1658439900000|2022-07-21 21:45:00|23209.8|23119.8|23199.7|23109.7|23232.1|23142.1|23197.9|23107.9|809
1658440200000|2022-07-21 21:50:00|23200|23110|23290.4|23200.4|23291.6|23201.6|23199.1|23109.1|831
1658440500000|2022-07-21 21:55:00|23290.6|23200.6|23255.8|23165.8|23293.9|23203.9|23243.5|23153.5|862
1658440800000|2022-07-21 22:00:00|23255.9|23165.9|23200.9|23110.9|23270.9|23180.9|23195.2|23105.2|933
1658441100000|2022-07-21 22:05:00|23200|23110|23127.3|23037.3|23200|23110|23068.3|22978.3|1041
1658441400000|2022-07-21 22:10:00|23126.8|23036.8|23109.2|23019.2|23167.6|23077.6|23101.1|23011.1|1008
1658441700000|2022-07-21 22:15:00|23107.9|23017.9|23107.5|23017.5|23147.8|23057.8|23077.2|22987.2|955
1658442000000|2022-07-21 22:20:00|23107.3|23017.3|23087.2|22997.2|23134.9|23044.9|23084.5|22994.5|873
1658442300000|2022-07-21 22:25:00|23086.8|22996.8|23055.8|22965.8|23091.2|23001.2|22994.7|22904.7|941
1658442600000|2022-07-21 22:30:00|23055.3|22965.3|23072|22982|23073.5|22983.5|23040.1|22950.1|912
1658442900000|2022-07-21 22:35:00|23071.6|22981.6|23083.2|22993.2|23089.7|22999.7|23054.2|22964.2|842
1658443200000|2022-07-21 22:40:00|23083.1|22993.1|23042|22952|23083.5|22993.5|23026.3|22936.3|875
1658443500000|2022-07-21 22:45:00|23042.3|22952.3|23044.7|22954.7|23093.7|23003.7|23040.3|22950.3|902
1658443800000|2022-07-21 22:50:00|23044.5|22954.5|23050.7|22960.7|23052.3|22962.3|23013.7|22923.7|854
1658444100000|2022-07-21 22:55:00|23050.6|22960.6|23067.7|22977.7|23090.5|23000.5|23044.5|22954.5|867
1658444400000|2022-07-21 23:00:00|23067.9|22977.9|23089.8|22999.8|23089.9|22999.9|23055.6|22965.6|891
1658444700000|2022-07-21 23:05:00|23089.5|22999.5|23088|22998|23109.1|23019.1|23082.3|22992.3|831
1658445000000|2022-07-21 23:10:00|23087.9|22997.9|23139.1|23049.1|23190.2|23100.2|23086.9|22996.9|957
1658445300000|2022-07-21 23:15:00|23139.3|23049.3|23179.7|23089.7|23181.4|23091.4|23135.7|23045.7|900
1658445600000|2022-07-21 23:20:00|23179.4|23089.4|23190.1|23100.1|23194.8|23104.8|23166.2|23076.2|864
1658445900000|2022-07-21 23:25:00|23190.2|23100.2|23233.7|23143.7|23252.9|23162.9|23190.1|23100.1|869
1658446200000|2022-07-21 23:30:00|23233.6|23143.6|23224.3|23134.3|23273.9|23183.9|23223.1|23133.1|848
1658446500000|2022-07-21 23:35:00|23223.5|23133.5|23216.3|23126.3|23230.9|23140.9|23177.7|23087.7|891
1658446800000|2022-07-21 23:40:00|23216|23126|23173.6|23083.6|23216.1|23126.1|23146.8|23056.8|938
1658447100000|2022-07-21 23:45:00|23173.5|23083.5|23185|23095|23185|23095|23143.3|23053.3|901
1658447400000|2022-07-21 23:50:00|23185.3|23095.3|23196.4|23106.4|23248.9|23158.9|23185.1|23095.1|929
1658447700000|2022-07-21 23:55:00|23196.1|23106.1|23199.5|23109.5|23238.2|23148.2|23185.7|23095.7|877
1658448000000|2022-07-22 00:00:00|23199.7|23109.7|23148.2|23058.2|23205.8|23115.8|23148.2|23058.2|950
1658448300000|2022-07-22 00:05:00|23148.4|23058.4|23158.6|23068.6|23175.3|23085.3|23143.7|23053.7|890
1658448600000|2022-07-22 00:10:00|23158.1|23068.1|23233.1|23143.1|23234.1|23144.1|23157.7|23067.7|944
1658448900000|2022-07-22 00:15:00|23232|23142|23229.4|23139.4|23236.3|23146.3|23205.1|23115.1|959
1658449200000|2022-07-22 00:20:00|23229.6|23139.6|23274.7|23184.7|23285.9|23195.9|23228.5|23138.5|962
1658449500000|2022-07-22 00:25:00|23274.5|23184.5|23279.5|23189.5|23297.6|23207.6|23261|23171|918
1658449800000|2022-07-22 00:30:00|23279.4|23189.4|23359.4|23269.4|23392|23302|23273.7|23183.7|981
1658450100000|2022-07-22 00:35:00|23359.3|23269.3|23365|23275|23382.6|23292.6|23332.3|23242.3|913
1658450400000|2022-07-22 00:40:00|23365.4|23275.4|23332.8|23242.8|23377.4|23287.4|23320|23230|915
1658450700000|2022-07-22 00:45:00|23332.6|23242.6|23282|23192|23384|23294|23278.6|23188.6|960
1658451000000|2022-07-22 00:50:00|23281.9|23191.9|23322.9|23232.9|23326.3|23236.3|23273.7|23183.7|902
1658451300000|2022-07-22 00:55:00|23323.1|23233.1|23319.3|23229.3|23337.2|23247.2|23307.6|23217.6|807
1658451600000|2022-07-22 01:00:00|23319.2|23229.2|23273.1|23183.1|23326.4|23236.4|23271.7|23181.7|888
1658451900000|2022-07-22 01:05:00|23273.2|23183.2|23275.7|23185.7|23285|23195|23263.2|23173.2|827
1658452200000|2022-07-22 01:10:00|23275.5|23185.5|23272.7|23182.7|23351.3|23261.3|23260|23170|951
1658452500000|2022-07-22 01:15:00|23272.6|23182.6|23236.6|23146.6|23273|23183|23236.1|23146.1|872
1658452800000|2022-07-22 01:20:00|23236.5|23146.5|23237.6|23147.6|23239.8|23149.8|23212|23122|852
1658453100000|2022-07-22 01:25:00|23237.7|23147.7|23252.4|23162.4|23263.5|23173.5|23234.6|23144.6|846
1658453400000|2022-07-22 01:30:00|23252.3|23162.3|23236.5|23146.5|23271|23181|23227.5|23137.5|839
1658453700000|2022-07-22 01:35:00|23237.2|23147.2|23188|23098|23237.2|23147.2|23181.3|23091.3|863
1658454000000|2022-07-22 01:40:00|23187.6|23097.6|23170.9|23080.9|23206.5|23116.5|23153.5|23063.5|824
1658454300000|2022-07-22 01:45:00|23171|23081|23172.1|23082.1|23173|23083|23154.7|23064.7|758
1658454600000|2022-07-22 01:50:00|23171.9|23081.9|23125.9|23035.9|23177.1|23087.1|23123.6|23033.6|789
1658454900000|2022-07-22 01:55:00|23125.8|23035.8|23153.9|23063.9|23165.5|23075.5|23122.2|23032.2|833
1658455200000|2022-07-22 02:00:00|23153.7|23063.7|23168.8|23078.8|23170.7|23080.7|23122.3|23032.3|866
1658455500000|2022-07-22 02:05:00|23169.3|23079.3|23162.1|23072.1|23174.9|23084.9|23153.5|23063.5|901
1658455800000|2022-07-22 02:10:00|23162.2|23072.2|23054.2|22964.2|23162.4|23072.4|23047.2|22957.2|1042
1658456100000|2022-07-22 02:15:00|23052.4|22962.4|23108.6|23018.6|23111.2|23021.2|23052.4|22962.4|979
1658456400000|2022-07-22 02:20:00|23108.7|23018.7|23100.2|23010.2|23112.1|23022.1|23082.9|22992.9|937
1658456700000|2022-07-22 02:25:00|23100.1|23010.1|23089.5|22999.5|23110.1|23020.1|23086.4|22996.4|901
1658457000000|2022-07-22 02:30:00|23089.2|22999.2|23134.7|23044.7|23134.7|23044.7|23086.4|22996.4|850
1658457300000|2022-07-22 02:35:00|23134.6|23044.6|23120.5|23030.5|23135.4|23045.4|23096.8|23006.8|902
1658457600000|2022-07-22 02:40:00|23120.3|23030.3|23105.8|23015.8|23123.8|23033.8|23097|23007|858
1658457900000|2022-07-22 02:45:00|23105.9|23015.9|23084.8|22994.8|23133.6|23043.6|23080|22990|976
1658458200000|2022-07-22 02:50:00|23084.7|22994.7|23120.6|23030.6|23120.7|23030.7|23083.6|22993.6|816
1658458500000|2022-07-22 02:55:00|23120.1|23030.1|23032.3|22942.3|23120.7|23030.7|23014|22924|989
1658458800000|2022-07-22 03:00:00|23032.7|22942.7|23063.9|22973.9|23079.2|22989.2|23020.9|22930.9|913
1658459100000|2022-07-22 03:05:00|23064|22974|23062.9|22972.9|23087.1|22997.1|23061.6|22971.6|875
1658459400000|2022-07-22 03:10:00|23062.7|22972.7|23077.8|22987.8|23084.2|22994.2|23060.2|22970.2|919
1658459700000|2022-07-22 03:15:00|23077.9|22987.9|23079.2|22989.2|23084.4|22994.4|23045.4|22955.4|903
1658460000000|2022-07-22 03:20:00|23077.8|22987.8|23057.8|22967.8|23084.5|22994.5|23056.8|22966.8|923
1658460300000|2022-07-22 03:25:00|23058.1|22968.1|22940.6|22850.6|23059.1|22969.1|22925.3|22835.3|1006
1658460600000|2022-07-22 03:30:00|22940.4|22850.4|22977.5|22887.5|22983.1|22893.1|22912.7|22822.7|1009
1658460900000|2022-07-22 03:35:00|22977.2|22887.2|22961.8|22871.8|22991.2|22901.2|22958|22868|911
1658461200000|2022-07-22 03:40:00|22961.5|22871.5|22975.1|22885.1|22978.8|22888.8|22957.2|22867.2|930
1658461500000|2022-07-22 03:45:00|22975.6|22885.6|22952.1|22862.1|22982.8|22892.8|22933.2|22843.2|1008
1658461800000|2022-07-22 03:50:00|22952|22862|22974.7|22884.7|22982.1|22892.1|22949.3|22859.3|907
1658462100000|2022-07-22 03:55:00|22975.2|22885.2|22957.5|22867.5|22988.7|22898.7|22953.9|22863.9|933
1658462400000|2022-07-22 04:00:00|22957.1|22867.1|22965.6|22875.6|22978.2|22888.2|22952.2|22862.2|933
1658462700000|2022-07-22 04:05:00|22966|22876|22963.9|22873.9|22997.3|22907.3|22959.2|22869.2|837
1658463000000|2022-07-22 04:10:00|22963.4|22873.4|22934.2|22844.2|22965.3|22875.3|22928.6|22838.6|922
1658463300000|2022-07-22 04:15:00|22933.5|22843.5|22986.8|22896.8|22991.4|22901.4|22931.2|22841.2|867
1658463600000|2022-07-22 04:20:00|22986.7|22896.7|22988.3|22898.3|22993.4|22903.4|22971.7|22881.7|855
1658463900000|2022-07-22 04:25:00|22987.2|22897.2|22948|22858|22988.1|22898.1|22948|22858|913
1658464200000|2022-07-22 04:30:00|22947.8|22857.8|22940.7|22850.7|22964.5|22874.5|22940.5|22850.5|800
1658464500000|2022-07-22 04:35:00|22940.9|22850.9|22947.5|22857.5|22954.3|22864.3|22939.2|22849.2|785
1658464800000|2022-07-22 04:40:00|22946.4|22856.4|22956.3|22866.3|22956.3|22866.3|22857.9|22767.9|1027
1658465100000|2022-07-22 04:45:00|22956.2|22866.2|22995.2|22905.2|23032.7|22942.7|22955|22865|960
1658465400000|2022-07-22 04:50:00|22993.3|22903.3|22984.7|22894.7|23012.5|22922.5|22975.9|22885.9|858
1658465700000|2022-07-22 04:55:00|22984.3|22894.3|23016.7|22926.7|23018.2|22928.2|22980.1|22890.1|876
1658466000000|2022-07-22 05:00:00|23016.4|22926.4|23033|22943|23041.5|22951.5|23001.6|22911.6|960
1658466300000|2022-07-22 05:05:00|23033.1|22943.1|23000.4|22910.4|23042.6|22952.6|22999.8|22909.8|863
1658466600000|2022-07-22 05:10:00|23000.3|22910.3|22992|22902|23001.2|22911.2|22939.4|22849.4|897
1658466900000|2022-07-22 05:15:00|22992.1|22902.1|23043.8|22953.8|23092.9|23002.9|22988.1|22898.1|945
1658467200000|2022-07-22 05:20:00|23045.3|22955.3|23079.7|22989.7|23124|23034|23025.4|22935.4|1048
1658467500000|2022-07-22 05:25:00|23079.8|22989.8|23095.5|23005.5|23111.7|23021.7|23079|22989|992
1658467800000|2022-07-22 05:30:00|23095.2|23005.2|23177.5|23087.5|23181.7|23091.7|23082.9|22992.9|1015
1658468100000|2022-07-22 05:35:00|23178.3|23088.3|23156.3|23066.3|23179.2|23089.2|23137.1|23047.1|901
1658468400000|2022-07-22 05:40:00|23155.1|23065.1|23137.5|23047.5|23164.1|23074.1|23135.8|23045.8|878
1658468700000|2022-07-22 05:45:00|23137.6|23047.6|23102.5|23012.5|23140|23050|23090.5|23000.5|835
1658469000000|2022-07-22 05:50:00|23102.9|23012.9|23157.5|23067.5|23168.6|23078.6|23102.3|23012.3|907
1658469300000|2022-07-22 05:55:00|23157.3|23067.3|23198|23108|23216|23126|23146|23056|923
1658469600000|2022-07-22 06:00:00|23198.3|23108.3|23180.1|23090.1|23224.6|23134.6|23179.7|23089.7|884
1658469900000|2022-07-22 06:05:00|23180|23090|23215.7|23125.7|23230.1|23140.1|23179.3|23089.3|907
1658470200000|2022-07-22 06:10:00|23217.2|23127.2|23187.9|23097.9|23227.1|23137.1|23187.9|23097.9|898
1658470500000|2022-07-22 06:15:00|23188.6|23098.6|23144|23054|23206|23116|23141|23051|908
1658470800000|2022-07-22 06:20:00|23143.1|23053.1|23146.4|23056.4|23161.4|23071.4|23136.2|23046.2|888
1658471100000|2022-07-22 06:25:00|23146.3|23056.3|23150.8|23060.8|23154.2|23064.2|23139.6|23049.6|843
1658471400000|2022-07-22 06:30:00|23150.9|23060.9|23237.3|23147.3|23242.1|23152.1|23149.2|23059.2|933
1658471700000|2022-07-22 06:35:00|23236.7|23146.7|23228.6|23138.6|23261.8|23171.8|23219.9|23129.9|984
1658472000000|2022-07-22 06:40:00|23228.7|23138.7|23206.2|23116.2|23232.7|23142.7|23200.1|23110.1|901
1658472300000|2022-07-22 06:45:00|23207.7|23117.7|23218.4|23128.4|23242.1|23152.1|23207.5|23117.5|866
1658472600000|2022-07-22 06:50:00|23218.1|23128.1|23195|23105|23222.5|23132.5|23188|23098|779
1658472900000|2022-07-22 06:55:00|23194.7|23104.7|23211.5|23121.5|23212.2|23122.2|23171|23081|922
1658473200000|2022-07-22 07:00:00|23211.8|23121.8|23192.2|23102.2|23214.8|23124.8|23175.4|23085.4|918
1658473500000|2022-07-22 07:05:00|23192.7|23102.7|23192.5|23102.5|23207.4|23117.4|23174|23084|854
1658473800000|2022-07-22 07:10:00|23192.6|23102.6|23216.7|23126.7|23232.7|23142.7|23183.7|23093.7|864
1658474100000|2022-07-22 07:15:00|23217.7|23127.7|23198.6|23108.6|23235.1|23145.1|23153.7|23063.7|971
1658474400000|2022-07-22 07:20:00|23199.3|23109.3|23215|23125|23216.9|23126.9|23198.3|23108.3|840
1658474700000|2022-07-22 07:25:00|23215.1|23125.1|23317.5|23227.5|23344|23254|23215.1|23125.1|1053
1658475000000|2022-07-22 07:30:00|23318.7|23228.7|23312.7|23222.7|23361.6|23271.6|23307.5|23217.5|976
1658475300000|2022-07-22 07:35:00|23312.4|23222.4|23182|23092|23312.4|23222.4|23182|23092|1007
1658475600000|2022-07-22 07:40:00|23180.8|23090.8|23130|23040|23202.5|23112.5|23111.7|23021.7|972
1658475900000|2022-07-22 07:45:00|23130.1|23040.1|23136.8|23046.8|23166.6|23076.6|23128|23038|899
1658476200000|2022-07-22 07:50:00|23137|23047|23155.5|23065.5|23155.6|23065.6|23069.5|22979.5|929
1658476500000|2022-07-22 07:55:00|23155.7|23065.7|23163.3|23073.3|23193.8|23103.8|23137.8|23047.8|981
1658476800000|2022-07-22 08:00:00|23163.6|23073.6|23149|23059|23176.7|23086.7|23135|23045|991
1658477100000|2022-07-22 08:05:00|23148.9|23058.9|23203.5|23113.5|23216|23126|23122.2|23032.2|995
1658477400000|2022-07-22 08:10:00|23203.8|23113.8|23245.4|23155.4|23258.4|23168.4|23192.5|23102.5|971
1658477700000|2022-07-22 08:15:00|23245.7|23155.7|23226.5|23136.5|23251.6|23161.6|23205.6|23115.6|955
1658478000000|2022-07-22 08:20:00|23227.2|23137.2|23220.6|23130.6|23247|23157|23219.1|23129.1|932
1658478300000|2022-07-22 08:25:00|23220.7|23130.7|23328|23238|23332|23242|23219.9|23129.9|949
1658478600000|2022-07-22 08:30:00|23328.4|23238.4|23262.5|23172.5|23338|23248|23225.2|23135.2|950
1658478900000|2022-07-22 08:35:00|23262.1|23172.1|23299.2|23209.2|23344.9|23254.9|23261.7|23171.7|967
1658479200000|2022-07-22 08:40:00|23299.1|23209.1|23246.9|23156.9|23306.9|23216.9|23235.3|23145.3|954
1658479500000|2022-07-22 08:45:00|23247|23157|23243.8|23153.8|23268.3|23178.3|23216.1|23126.1|973
1658479800000|2022-07-22 08:50:00|23243.5|23153.5|23235.2|23145.2|23252.4|23162.4|23224.1|23134.1|915
1658480100000|2022-07-22 08:55:00|23235.1|23145.1|23345|23255|23354.6|23264.6|23233.3|23143.3|1020
1658480400000|2022-07-22 09:00:00|23345.6|23255.6|23390.7|23300.7|23437.7|23347.7|23317.5|23227.5|1130
1658480700000|2022-07-22 09:05:00|23390.6|23300.6|23479.4|23389.4|23499.2|23409.2|23389.6|23299.6|1103
1658481000000|2022-07-22 09:10:00|23478.5|23388.5|23483.5|23393.5|23517.9|23427.9|23455.5|23365.5|1049
1658481300000|2022-07-22 09:15:00|23483.4|23393.4|23493.3|23403.3|23524.5|23434.5|23474.1|23384.1|1066
1658481600000|2022-07-22 09:20:00|23493|23403|23534.9|23444.9|23538|23448|23476.8|23386.8|963
1658481900000|2022-07-22 09:25:00|23534.8|23444.8|23538|23448|23538.7|23448.7|23505|23415|1004
1658482200000|2022-07-22 09:30:00|23537.6|23447.6|23486.9|23396.9|23541.7|23451.7|23483|23393|952
1658482500000|2022-07-22 09:35:00|23487.1|23397.1|23481.6|23391.6|23504.9|23414.9|23463|23373|941
1658482800000|2022-07-22 09:40:00|23481.4|23391.4|23476.5|23386.5|23481.5|23391.5|23456.4|23366.4|948
1658483100000|2022-07-22 09:45:00|23476.6|23386.6|23523.1|23433.1|23525.7|23435.7|23467|23377|897
1658483400000|2022-07-22 09:50:00|23524.5|23434.5|23510.5|23420.5|23553.6|23463.6|23492.9|23402.9|963
1658483700000|2022-07-22 09:55:00|23510|23420|23499.8|23409.8|23511.1|23421.1|23483.2|23393.2|927
1658484000000|2022-07-22 10:00:00|23499.5|23409.5|23500.6|23410.6|23518.8|23428.8|23475.8|23385.8|960
1658484300000|2022-07-22 10:05:00|23501.3|23411.3|23515.7|23425.7|23517.7|23427.7|23489.5|23399.5|896
1658484600000|2022-07-22 10:10:00|23515.8|23425.8|23525.9|23435.9|23528.3|23438.3|23501.2|23411.2|900
1658484900000|2022-07-22 10:15:00|23525.5|23435.5|23541.7|23451.7|23551.4|23461.4|23517.7|23427.7|897
1658485200000|2022-07-22 10:20:00|23541.4|23451.4|23501.6|23411.6|23560.1|23470.1|23497.6|23407.6|910
1658485500000|2022-07-22 10:25:00|23502|23412|23505.6|23415.6|23508.6|23418.6|23469|23379|921
1658485800000|2022-07-22 10:30:00|23505.4|23415.4|23536.4|23446.4|23544|23454|23501.6|23411.6|874
1658486100000|2022-07-22 10:35:00|23536.1|23446.1|23586.5|23496.5|23596.3|23506.3|23534.6|23444.6|934
1658486400000|2022-07-22 10:40:00|23585.5|23495.5|23588.7|23498.7|23625.9|23535.9|23553.8|23463.8|920
1658486700000|2022-07-22 10:45:00|23588.3|23498.3|23577.2|23487.2|23603.1|23513.1|23577|23487|884
1658487000000|2022-07-22 10:50:00|23577.3|23487.3|23551.7|23461.7|23577.6|23487.6|23524.5|23434.5|938
1658487300000|2022-07-22 10:55:00|23551.6|23461.6|23485.6|23395.6|23554.2|23464.2|23478.5|23388.5|930
1658487600000|2022-07-22 11:00:00|23484.6|23394.6|23500.2|23410.2|23502.1|23412.1|23459.3|23369.3|952
1658487900000|2022-07-22 11:05:00|23500.1|23410.1|23496.6|23406.6|23506.6|23416.6|23479.7|23389.7|855
1658488200000|2022-07-22 11:10:00|23498.4|23408.4|23504.2|23414.2|23513.4|23423.4|23468.9|23378.9|873
1658488500000|2022-07-22 11:15:00|23503.8|23413.8|23489.3|23399.3|23513.2|23423.2|23474.2|23384.2|853
1658488800000|2022-07-22 11:20:00|23488.7|23398.7|23560.1|23470.1|23572.6|23482.6|23485.4|23395.4|944
1658489100000|2022-07-22 11:25:00|23561.5|23471.5|23564.3|23474.3|23571.7|23481.7|23517.4|23427.4|929
1658489400000|2022-07-22 11:30:00|23564.5|23474.5|23554.1|23464.1|23565.1|23475.1|23532.9|23442.9|905
1658489700000|2022-07-22 11:35:00|23553.9|23463.9|23590|23500|23592.2|23502.2|23552.1|23462.1|865
1658490000000|2022-07-22 11:40:00|23590.7|23500.7|23606.7|23516.7|23617.2|23527.2|23579.6|23489.6|888
1658490300000|2022-07-22 11:45:00|23606.8|23516.8|23601.3|23511.3|23625.9|23535.9|23552.9|23462.9|943
1658490600000|2022-07-22 11:50:00|23601.2|23511.2|23647.8|23557.8|23648.2|23558.2|23596.6|23506.6|955
1658490900000|2022-07-22 11:55:00|23648.1|23558.1|23658.2|23568.2|23673.4|23583.4|23622.4|23532.4|1007
1658491200000|2022-07-22 12:00:00|23657.8|23567.8|23674.1|23584.1|23675.8|23585.8|23649.3|23559.3|971
1658491500000|2022-07-22 12:05:00|23674|23584|23652.1|23562.1|23689.6|23599.6|23630.1|23540.1|944
1658491800000|2022-07-22 12:10:00|23652.2|23562.2|23650|23560|23671.4|23581.4|23630|23540|882
1658492100000|2022-07-22 12:15:00|23650.1|23560.1|23721.8|23631.8|23727.2|23637.2|23643.2|23553.2|905
1658492400000|2022-07-22 12:20:00|23722|23632|23707.5|23617.5|23729.6|23639.6|23696.5|23606.5|928
1658492700000|2022-07-22 12:25:00|23706.9|23616.9|23690.8|23600.8|23724.8|23634.8|23689.4|23599.4|917
1658493000000|2022-07-22 12:30:00|23687.4|23597.4|23699.5|23609.5|23709.3|23619.3|23681.3|23591.3|865
1658493300000|2022-07-22 12:35:00|23698.7|23608.7|23714.6|23624.6|23739.5|23649.5|23695.9|23605.9|934
1658493600000|2022-07-22 12:40:00|23714.4|23624.4|23725.2|23635.2|23737.9|23647.9|23710.7|23620.7|947
1658493900000|2022-07-22 12:45:00|23725.4|23635.4|23715.1|23625.1|23730.6|23640.6|23709.4|23619.4|869
1658494200000|2022-07-22 12:50:00|23713.6|23623.6|23640.1|23550.1|23727.1|23637.1|23625|23535|928
1658494500000|2022-07-22 12:55:00|23640.4|23550.4|23636.6|23546.6|23666|23576|23626|23536|850
1658494800000|2022-07-22 13:00:00|23637.9|23547.9|23648.4|23558.4|23667.8|23577.8|23632.1|23542.1|886
1658495100000|2022-07-22 13:05:00|23648.9|23558.9|23685.8|23595.8|23716.8|23626.8|23642.3|23552.3|930
1658495400000|2022-07-22 13:10:00|23685.9|23595.9|23704.9|23614.9|23711.6|23621.6|23679.8|23589.8|869
1658495700000|2022-07-22 13:15:00|23704.7|23614.7|23736.8|23646.8|23738.8|23648.8|23668|23578|890
1658496000000|2022-07-22 13:20:00|23736.5|23646.5|23602.9|23512.9|23737|23647|23596.8|23506.8|891
1658496300000|2022-07-22 13:25:00|23602.8|23512.8|23609.5|23519.5|23631.1|23541.1|23563|23473|983
1658496600000|2022-07-22 13:30:00|23609.9|23519.9|23490.8|23400.8|23643.9|23553.9|23482.7|23392.7|1119
1658496900000|2022-07-22 13:35:00|23491|23401|23603.2|23513.2|23617.1|23527.1|23480.2|23390.2|1091
1658497200000|2022-07-22 13:40:00|23601.5|23511.5|23616.2|23526.2|23636|23546|23575.9|23485.9|1002
1658497500000|2022-07-22 13:45:00|23618.8|23528.8|23669.4|23579.4|23680.1|23590.1|23564.7|23474.7|1038
1658497800000|2022-07-22 13:50:00|23669.8|23579.8|23625.5|23535.5|23796.6|23706.6|23625.4|23535.4|1102
1658498100000|2022-07-22 13:55:00|23623.5|23533.5|23509.3|23419.3|23623.5|23533.5|23493.9|23403.9|1107
1658498400000|2022-07-22 14:00:00|23509.5|23419.5|23499.3|23409.3|23529.8|23439.8|23416.7|23326.7|1075
1658498700000|2022-07-22 14:05:00|23498.5|23408.5|23409.3|23319.3|23499.6|23409.6|23386.2|23296.2|1088
1658499000000|2022-07-22 14:10:00|23408.3|23318.3|23545.3|23455.3|23564.4|23474.4|23406.1|23316.1|1027
1658499300000|2022-07-22 14:15:00|23545.4|23455.4|23557.2|23467.2|23563.2|23473.2|23500.7|23410.7|1019
1658499600000|2022-07-22 14:20:00|23557|23467|23528.7|23438.7|23574.7|23484.7|23484.9|23394.9|1107
1658499900000|2022-07-22 14:25:00|23528.1|23438.1|23538.7|23448.7|23553.1|23463.1|23486.6|23396.6|996
1658500200000|2022-07-22 14:30:00|23539|23449|23549.8|23459.8|23604.6|23514.6|23520.1|23430.1|1029
1658500500000|2022-07-22 14:35:00|23550|23460|23526.2|23436.2|23554.6|23464.6|23500.4|23410.4|977
1658500800000|2022-07-22 14:40:00|23526.8|23436.8|23552|23462|23566.4|23476.4|23511.3|23421.3|975
1658501100000|2022-07-22 14:45:00|23552.2|23462.2|23650.8|23560.8|23650.8|23560.8|23551.6|23461.6|1009
1658501400000|2022-07-22 14:50:00|23650.7|23560.7|23712.7|23622.7|23718.8|23628.8|23648.9|23558.9|979
1658501700000|2022-07-22 14:55:00|23713.1|23623.1|23711.7|23621.7|23718.4|23628.4|23669.7|23579.7|934
1658502000000|2022-07-22 15:00:00|23711.6|23621.6|23571.7|23481.7|23713.3|23623.3|23571.7|23481.7|1014
1658502300000|2022-07-22 15:05:00|23571.2|23481.2|23650.4|23560.4|23660.3|23570.3|23566.5|23476.5|912
1658502600000|2022-07-22 15:10:00|23650.1|23560.1|23649.8|23559.8|23659.2|23569.2|23636.7|23546.7|884
1658502900000|2022-07-22 15:15:00|23650.2|23560.2|23540.8|23450.8|23650.2|23560.2|23514.9|23424.9|1007
1658503200000|2022-07-22 15:20:00|23540.7|23450.7|23466.9|23376.9|23543.2|23453.2|23451.3|23361.3|1036
1658503500000|2022-07-22 15:25:00|23466.5|23376.5|23441.8|23351.8|23488.9|23398.9|23425.7|23335.7|999
1658503800000|2022-07-22 15:30:00|23441.9|23351.9|23354.1|23264.1|23442.1|23352.1|23334.8|23244.8|1020
1658504100000|2022-07-22 15:35:00|23354.5|23264.5|23337.8|23247.8|23376.7|23286.7|23283.5|23193.5|1032
1658504400000|2022-07-22 15:40:00|23338.2|23248.2|23303|23213|23350.5|23260.5|23281|23191|975
1658504700000|2022-07-22 15:45:00|23303.1|23213.1|23339.3|23249.3|23344.9|23254.9|23288|23198|1001
1658505000000|2022-07-22 15:50:00|23339.4|23249.4|23349.3|23259.3|23359.7|23269.7|23314.7|23224.7|971
1658505300000|2022-07-22 15:55:00|23349.7|23259.7|23337.8|23247.8|23352.5|23262.5|23311.7|23221.7|944
1658505600000|2022-07-22 16:00:00|23338|23248|23343.8|23253.8|23344|23254|23271.2|23181.2|1014
1658505900000|2022-07-22 16:05:00|23345.6|23255.6|23325.1|23235.1|23386.2|23296.2|23317.5|23227.5|1022
1658506200000|2022-07-22 16:10:00|23324.3|23234.3|23234.7|23144.7|23324.5|23234.5|23210.2|23120.2|1043
1658506500000|2022-07-22 16:15:00|23233.8|23143.8|23180.1|23090.1|23236.9|23146.9|23133.8|23043.8|1063
1658506800000|2022-07-22 16:20:00|23180.7|23090.7|23191.6|23101.6|23222.8|23132.8|23170.4|23080.4|1021
1658507100000|2022-07-22 16:25:00|23191.8|23101.8|23211.4|23121.4|23211.4|23121.4|23147.4|23057.4|990
1658507400000|2022-07-22 16:30:00|23212.3|23122.3|23243.2|23153.2|23260.3|23170.3|23193.7|23103.7|976
1658507700000|2022-07-22 16:35:00|23242.8|23152.8|23151.2|23061.2|23247.3|23157.3|23133.8|23043.8|952
1658508000000|2022-07-22 16:40:00|23151.3|23061.3|23160.6|23070.6|23179.6|23089.6|23103.6|23013.6|1005
1658508300000|2022-07-22 16:45:00|23160.1|23070.1|23184|23094|23201.4|23111.4|23114.2|23024.2|980
1658508600000|2022-07-22 16:50:00|23184.1|23094.1|23186.3|23096.3|23190.2|23100.2|23162.1|23072.1|911
1658508900000|2022-07-22 16:55:00|23185.9|23095.9|23160.3|23070.3|23201.6|23111.6|23151.8|23061.8|870
1658509200000|2022-07-22 17:00:00|23160.1|23070.1|23149.1|23059.1|23173.8|23083.8|23127.2|23037.2|855
1658509500000|2022-07-22 17:05:00|23149.2|23059.2|23239.2|23149.2|23242.8|23152.8|23148.5|23058.5|999
1658509800000|2022-07-22 17:10:00|23237.1|23147.1|23149.6|23059.6|23238.9|23148.9|23148.8|23058.8|944
1658510100000|2022-07-22 17:15:00|23149|23059|23082.6|22992.6|23156.5|23066.5|23074|22984|971
1658510400000|2022-07-22 17:20:00|23083.2|22993.2|23067.3|22977.3|23100.1|23010.1|23047|22957|995
1658510700000|2022-07-22 17:25:00|23067.8|22977.8|23068.7|22978.7|23080.8|22990.8|23010.9|22920.9|1022
1658511000000|2022-07-22 17:30:00|23068.5|22978.5|23029.6|22939.6|23073|22983|23028.3|22938.3|972
1658511300000|2022-07-22 17:35:00|23029.5|22939.5|23021.1|22931.1|23029.7|22939.7|22965.7|22875.7|1015
1658511600000|2022-07-22 17:40:00|23021.3|22931.3|23014.4|22924.4|23022|22932|22942.9|22852.9|1018
1658511900000|2022-07-22 17:45:00|23014.1|22924.1|23045.8|22955.8|23071.5|22981.5|22986.6|22896.6|1006
1658512200000|2022-07-22 17:50:00|23043.7|22953.7|23048.2|22958.2|23056.5|22966.5|22969|22879|1034
1658512500000|2022-07-22 17:55:00|23048.3|22958.3|23064.3|22974.3|23073.3|22983.3|23044.8|22954.8|949
1658512800000|2022-07-22 18:00:00|23064.8|22974.8|22998.7|22908.7|23066.9|22976.9|22969.5|22879.5|984
1658513100000|2022-07-22 18:05:00|22999|22909|23008|22918|23042.2|22952.2|22984.1|22894.1|963
1658513400000|2022-07-22 18:10:00|23008.6|22918.6|23011.9|22921.9|23016.8|22926.8|22992.5|22902.5|912
1658513700000|2022-07-22 18:15:00|23012.1|22922.1|23045.2|22955.2|23046.3|22956.3|23011.1|22921.1|829
1658514000000|2022-07-22 18:20:00|23046|22956|23057.5|22967.5|23077.5|22987.5|23034.6|22944.6|933
1658514300000|2022-07-22 18:25:00|23057.7|22967.7|23056.1|22966.1|23060.5|22970.5|23027.9|22937.9|935
1658514600000|2022-07-22 18:30:00|23056.7|22966.7|23085.4|22995.4|23091.6|23001.6|23022.8|22932.8|950
1658514900000|2022-07-22 18:35:00|23084.8|22994.8|23087|22997|23097.4|23007.4|23078.2|22988.2|882
1658515200000|2022-07-22 18:40:00|23087.4|22997.4|23035.9|22945.9|23087.4|22997.4|23028.7|22938.7|852
1658515500000|2022-07-22 18:45:00|23034.4|22944.4|23057.3|22967.3|23058.9|22968.9|23033|22943|873
1658515800000|2022-07-22 18:50:00|23058.1|22968.1|23053.1|22963.1|23076.5|22986.5|23049.7|22959.7|895
1658516100000|2022-07-22 18:55:00|23053|22963|23073.3|22983.3|23104.7|23014.7|23049.5|22959.5|899
1658516400000|2022-07-22 19:00:00|23073.4|22983.4|23109.3|23019.3|23115.7|23025.7|23060.4|22970.4|927
1658516700000|2022-07-22 19:05:00|23109.2|23019.2|23123.1|23033.1|23126.6|23036.6|23085.8|22995.8|906
1658517000000|2022-07-22 19:10:00|23122|23032|23145.3|23055.3|23146.3|23056.3|23099.8|23009.8|907
1658517300000|2022-07-22 19:15:00|23145.2|23055.2|23132.8|23042.8|23147.1|23057.1|23130.9|23040.9|859
1658517600000|2022-07-22 19:20:00|23133.2|23043.2|23175.5|23085.5|23176.9|23086.9|23132.9|23042.9|899
1658517900000|2022-07-22 19:25:00|23175.9|23085.9|23164.5|23074.5|23178.6|23088.6|23144.6|23054.6|886
1658518200000|2022-07-22 19:30:00|23163.9|23073.9|22767.8|22677.8|23165.4|23075.4|22727.6|22637.6|1096
1658518500000|2022-07-22 19:35:00|22767.9|22677.9|22825.9|22735.9|22870.7|22780.7|22759.6|22669.6|1086
1658518800000|2022-07-22 19:40:00|22825.7|22735.7|22709.3|22619.3|22850.5|22760.5|22678.8|22588.8|1099
1658519100000|2022-07-22 19:45:00|22709.5|22619.5|22742|22652|22766.7|22676.7|22652.9|22562.9|1105
1658519400000|2022-07-22 19:50:00|22742.3|22652.3|22687.1|22597.1|22766.9|22676.9|22685.7|22595.7|1076
1658519700000|2022-07-22 19:55:00|22687|22597|22635.2|22545.2|22708.3|22618.3|22597.7|22507.7|1059
1658520000000|2022-07-22 20:00:00|22633.4|22543.4|22661.9|22571.9|22673.4|22583.4|22610.6|22520.6|1061
1658520300000|2022-07-22 20:05:00|22664.3|22574.3|22634.9|22544.9|22689.7|22599.7|22634.7|22544.7|921
1658520600000|2022-07-22 20:10:00|22633.7|22543.7|22726.6|22636.6|22738.5|22648.5|22633.6|22543.6|921
1658520900000|2022-07-22 20:15:00|22726.8|22636.8|22748.6|22658.6|22762.6|22672.6|22687.8|22597.8|942
1658521200000|2022-07-22 20:20:00|22748.4|22658.4|22723.9|22633.9|22750.8|22660.8|22717.1|22627.1|851
1658521500000|2022-07-22 20:25:00|22724.3|22634.3|22736.2|22646.2|22737.4|22647.4|22704.1|22614.1|835
1658521800000|2022-07-22 20:30:00|22736.1|22646.1|22770.5|22680.5|22776.7|22686.7|22735.3|22645.3|828
1658522100000|2022-07-22 20:35:00|22770.6|22680.6|22690.5|22600.5|22771.1|22681.1|22676.6|22586.6|799
1658522400000|2022-07-22 20:40:00|22690.4|22600.4|22605.9|22515.9|22691.1|22601.1|22569.4|22479.4|952
1658522700000|2022-07-22 20:45:00|22605.7|22515.7|22618|22528|22618.2|22528.2|22560.4|22470.4|880
1658523000000|2022-07-22 20:50:00|22617.9|22527.9|22606|22516|22644.6|22554.6|22604.9|22514.9|885
1658523300000|2022-07-22 20:55:00|22605.7|22515.7|22648.5|22558.5|22650.1|22560.1|22594.9|22504.9|661
1658559600000|2022-07-23 07:00:00|22874.4|22784.4|22870.1|22780.1|22883.6|22793.6|22861.4|22771.4|852
1658559900000|2022-07-23 07:05:00|22869.5|22779.5|22749|22659|22869.9|22779.9|22728.8|22638.8|905
1658560200000|2022-07-23 07:10:00|22749.4|22659.4|22797.8|22707.8|22810.9|22720.9|22747.2|22657.2|897
1658560500000|2022-07-23 07:15:00|22798.5|22708.5|22774.1|22684.1|22807.9|22717.9|22737.5|22647.5|859
1658560800000|2022-07-23 07:20:00|22774.4|22684.4|22781.9|22691.9|22781.9|22691.9|22757.3|22667.3|753
1658561100000|2022-07-23 07:25:00|22782.2|22692.2|22841.1|22751.1|22846.2|22756.2|22776.1|22686.1|978
1658561400000|2022-07-23 07:30:00|22840.7|22750.7|22832.3|22742.3|22848.6|22758.6|22798.8|22708.8|876
1658561700000|2022-07-23 07:35:00|22832.1|22742.1|22825.8|22735.8|22841.1|22751.1|22825.8|22735.8|743
1658562000000|2022-07-23 07:40:00|22823.4|22733.4|22803.7|22713.7|22829.6|22739.6|22802.8|22712.8|827
1658562300000|2022-07-23 07:45:00|22803.9|22713.9|22794.3|22704.3|22811.6|22721.6|22794.1|22704.1|715
1658562600000|2022-07-23 07:50:00|22794.2|22704.2|22768.8|22678.8|22795.2|22705.2|22766.7|22676.7|812
1658562900000|2022-07-23 07:55:00|22768.6|22678.6|22816.8|22726.8|22822.4|22732.4|22767|22677|725
1658563200000|2022-07-23 08:00:00|22817.2|22727.2|22873.7|22783.7|22880.4|22790.4|22817.1|22727.1|800
1658563500000|2022-07-23 08:05:00|22874.2|22784.2|22886.6|22796.6|22897.4|22807.4|22851.2|22761.2|878
1658563800000|2022-07-23 08:10:00|22886.8|22796.8|22894|22804|22903|22813|22876.1|22786.1|721
1658564100000|2022-07-23 08:15:00|22894.1|22804.1|22862.3|22772.3|22896.7|22806.7|22861.4|22771.4|768
1658564400000|2022-07-23 08:20:00|22862.1|22772.1|22852.3|22762.3|22867.1|22777.1|22817|22727|774
1658564700000|2022-07-23 08:25:00|22852.2|22762.2|22901.8|22811.8|22916.2|22826.2|22850|22760|830
1658565000000|2022-07-23 08:30:00|22901.9|22811.9|22893|22803|22909.6|22819.6|22889.7|22799.7|702
1658565300000|2022-07-23 08:35:00|22892.9|22802.9|22892.2|22802.2|22912.4|22822.4|22891.2|22801.2|682
1658565600000|2022-07-23 08:40:00|22892.1|22802.1|22897.2|22807.2|22907.8|22817.8|22881.9|22791.9|721
1658565900000|2022-07-23 08:45:00|22897.7|22807.7|22809|22719|22900.4|22810.4|22792.1|22702.1|927
1658566200000|2022-07-23 08:50:00|22807.9|22717.9|22698.9|22608.9|22810.9|22720.9|22688.8|22598.8|964
1658566500000|2022-07-23 08:55:00|22699|22609|22653.3|22563.3|22737.3|22647.3|22637.1|22547.1|974
1658566800000|2022-07-23 09:00:00|22653.7|22563.7|22619.2|22529.2|22686.8|22596.8|22618.1|22528.1|994
1658567100000|2022-07-23 09:05:00|22618.9|22528.9|22654.2|22564.2|22666.7|22576.7|22581.8|22491.8|1016
1658567400000|2022-07-23 09:10:00|22654.1|22564.1|22696|22606|22696|22606|22650.2|22560.2|917
1658567700000|2022-07-23 09:15:00|22697.8|22607.8|22663.5|22573.5|22705.7|22615.7|22655.6|22565.6|922
1658568000000|2022-07-23 09:20:00|22663.4|22573.4|22657.4|22567.4|22664.1|22574.1|22620.3|22530.3|876
1658568300000|2022-07-23 09:25:00|22657.7|22567.7|22718.3|22628.3|22724.5|22634.5|22652.2|22562.2|803
1658568600000|2022-07-23 09:30:00|22718.4|22628.4|22684.4|22594.4|22722.1|22632.1|22678.2|22588.2|785
1658568900000|2022-07-23 09:35:00|22684.2|22594.2|22691.4|22601.4|22694.4|22604.4|22684.1|22594.1|635
1658569200000|2022-07-23 09:40:00|22691.5|22601.5|22738.9|22648.9|22740.4|22650.4|22691.5|22601.5|753
1658569500000|2022-07-23 09:45:00|22739.1|22649.1|22697.2|22607.2|22743.6|22653.6|22690.3|22600.3|758
1658569800000|2022-07-23 09:50:00|22697.4|22607.4|22712.6|22622.6|22720.8|22630.8|22677.7|22587.7|760
1658570100000|2022-07-23 09:55:00|22712.3|22622.3|22714.1|22624.1|22721.4|22631.4|22695.4|22605.4|689
1658570400000|2022-07-23 10:00:00|22714.4|22624.4|22700.1|22610.1|22717.7|22627.7|22688.9|22598.9|808
1658570700000|2022-07-23 10:05:00|22701.3|22611.3|22735.5|22645.5|22738|22648|22701.3|22611.3|743
1658571000000|2022-07-23 10:10:00|22735.2|22645.2|22744.6|22654.6|22747.6|22657.6|22730.8|22640.8|721
1658571300000|2022-07-23 10:15:00|22744.9|22654.9|22737.6|22647.6|22754.7|22664.7|22716.6|22626.6|754
1658571600000|2022-07-23 10:20:00|22737.5|22647.5|22729.5|22639.5|22756.2|22666.2|22723.4|22633.4|769
1658571900000|2022-07-23 10:25:00|22729.6|22639.6|22727.5|22637.5|22730.6|22640.6|22715.5|22625.5|736
1658572200000|2022-07-23 10:30:00|22727|22637|22678.1|22588.1|22730.5|22640.5|22662|22572|791
1658572500000|2022-07-23 10:35:00|22678.2|22588.2|22519.1|22429.1|22678.2|22588.2|22469.6|22379.6|1000
1658572800000|2022-07-23 10:40:00|22519|22429|22516.1|22426.1|22549.3|22459.3|22500.2|22410.2|974
1658573100000|2022-07-23 10:45:00|22515.3|22425.3|22589.2|22499.2|22600.3|22510.3|22472.1|22382.1|1003
1658573400000|2022-07-23 10:50:00|22589.5|22499.5|22545.9|22455.9|22600.2|22510.2|22534.6|22444.6|913
1658573700000|2022-07-23 10:55:00|22545.2|22455.2|22560|22470|22560|22470|22525.6|22435.6|879
1658574000000|2022-07-23 11:00:00|22562.3|22472.3|22538.4|22448.4|22569.9|22479.9|22499.7|22409.7|812
1658574300000|2022-07-23 11:05:00|22538.5|22448.5|22509.5|22419.5|22538.5|22448.5|22500.3|22410.3|842
1658574600000|2022-07-23 11:10:00|22509.8|22419.8|22461.7|22371.7|22533.1|22443.1|22431.8|22341.8|910
1658574900000|2022-07-23 11:15:00|22462.2|22372.2|22464.3|22374.3|22476.4|22386.4|22408.9|22318.9|1000
1658575200000|2022-07-23 11:20:00|22464.1|22374.1|22478.6|22388.6|22502.9|22412.9|22464.1|22374.1|891
1658575500000|2022-07-23 11:25:00|22479|22389|22542.6|22452.6|22545.6|22455.6|22479|22389|848
1658575800000|2022-07-23 11:30:00|22544.7|22454.7|22512.5|22422.5|22545.5|22455.5|22509.7|22419.7|830
1658576100000|2022-07-23 11:35:00|22512.6|22422.6|22447.4|22357.4|22512.6|22422.6|22440.4|22350.4|780
1658576400000|2022-07-23 11:40:00|22447.7|22357.7|22309.5|22219.5|22464.4|22374.4|22289.6|22199.6|1005
1658576700000|2022-07-23 11:45:00|22309.2|22219.2|22281.9|22191.9|22344|22254|22281|22191|955
1658577000000|2022-07-23 11:50:00|22282.1|22192.1|22296.9|22206.9|22307.3|22217.3|22268.2|22178.2|975
1658577300000|2022-07-23 11:55:00|22295.3|22205.3|22273.3|22183.3|22297.2|22207.2|22263.5|22173.5|900
1658577600000|2022-07-23 12:00:00|22273.4|22183.4|22204.2|22114.2|22297.2|22207.2|22203.5|22113.5|987
1658577900000|2022-07-23 12:05:00|22203.8|22113.8|22256.3|22166.3|22256.5|22166.5|22146.4|22056.4|1042
1658578200000|2022-07-23 12:10:00|22256.4|22166.4|22317.2|22227.2|22327.2|22237.2|22254.5|22164.5|957
1658578500000|2022-07-23 12:15:00|22317.6|22227.6|22309.8|22219.8|22343.1|22253.1|22292.1|22202.1|831
1658578800000|2022-07-23 12:20:00|22309.9|22219.9|22347.7|22257.7|22347.7|22257.7|22282.1|22192.1|884
1658579100000|2022-07-23 12:25:00|22347.8|22257.8|22334.6|22244.6|22348.4|22258.4|22319|22229|825
1658579400000|2022-07-23 12:30:00|22334.5|22244.5|22324.4|22234.4|22340|22250|22312.7|22222.7|788
1658579700000|2022-07-23 12:35:00|22324.1|22234.1|22372.1|22282.1|22372.6|22282.6|22324.1|22234.1|855
1658580000000|2022-07-23 12:40:00|22371.4|22281.4|22344.1|22254.1|22398.4|22308.4|22342.5|22252.5|845
1658580300000|2022-07-23 12:45:00|22344.3|22254.3|22325.6|22235.6|22376|22286|22325.6|22235.6|831
1658580600000|2022-07-23 12:50:00|22325.7|22235.7|22322.9|22232.9|22342.2|22252.2|22306.2|22216.2|745
1658580900000|2022-07-23 12:55:00|22322.7|22232.7|22329.3|22239.3|22340|22250|22319.1|22229.1|678
1658581200000|2022-07-23 13:00:00|22329.6|22239.6|22339.1|22249.1|22340.8|22250.8|22318.4|22228.4|666
1658581500000|2022-07-23 13:05:00|22339.5|22249.5|22328.1|22238.1|22339.5|22249.5|22321.1|22231.1|686
1658581800000|2022-07-23 13:10:00|22328|22238|22375|22285|22375|22285|22319.3|22229.3|690
1658582100000|2022-07-23 13:15:00|22375.1|22285.1|22383.4|22293.4|22401|22311|22367.3|22277.3|862
1658582400000|2022-07-23 13:20:00|22383.6|22293.6|22354.7|22264.7|22383.7|22293.7|22341.8|22251.8|747
1658582700000|2022-07-23 13:25:00|22354.6|22264.6|22358.1|22268.1|22360.6|22270.6|22340.5|22250.5|781
1658583000000|2022-07-23 13:30:00|22358|22268|22347|22257|22358.2|22268.2|22339.7|22249.7|736
1658583300000|2022-07-23 13:35:00|22347.1|22257.1|22371.7|22281.7|22382.7|22292.7|22346.6|22256.6|741
1658583600000|2022-07-23 13:40:00|22371.6|22281.6|22362.5|22272.5|22377.8|22287.8|22357.6|22267.6|742
1658583900000|2022-07-23 13:45:00|22362.6|22272.6|22396.9|22306.9|22396.9|22306.9|22360.2|22270.2|707
1658584200000|2022-07-23 13:50:00|22397.1|22307.1|22418|22328|22424.3|22334.3|22392.9|22302.9|825
1658584500000|2022-07-23 13:55:00|22417.9|22327.9|22387.2|22297.2|22418.1|22328.1|22381.6|22291.6|755
1658584800000|2022-07-23 14:00:00|22387.4|22297.4|22350.3|22260.3|22387.9|22297.9|22350.3|22260.3|750
1658585100000|2022-07-23 14:05:00|22349.9|22259.9|22374.8|22284.8|22389.3|22299.3|22334.2|22244.2|716
1658585400000|2022-07-23 14:10:00|22375|22285|22354.7|22264.7|22375.1|22285.1|22351.8|22261.8|639
1658585700000|2022-07-23 14:15:00|22354.6|22264.6|22310.2|22220.2|22362.3|22272.3|22308|22218|761
1658586000000|2022-07-23 14:20:00|22310.7|22220.7|22361.1|22271.1|22403.3|22313.3|22308.2|22218.2|888
1658586300000|2022-07-23 14:25:00|22361.4|22271.4|22290.3|22200.3|22362.8|22272.8|22285.6|22195.6|776
1658586600000|2022-07-23 14:30:00|22290|22200|22301.1|22211.1|22316.2|22226.2|22278|22188|766
1658586900000|2022-07-23 14:35:00|22301.3|22211.3|22303.1|22213.1|22334.9|22244.9|22280.9|22190.9|774
1658587200000|2022-07-23 14:40:00|22303.2|22213.2|22309.3|22219.3|22312|22222|22296.3|22206.3|754
1658587500000|2022-07-23 14:45:00|22309.2|22219.2|22294.3|22204.3|22313|22223|22291.8|22201.8|741
1658587800000|2022-07-23 14:50:00|22294.4|22204.4|22223.6|22133.6|22295.8|22205.8|22221.7|22131.7|871
1658588100000|2022-07-23 14:55:00|22219.8|22129.8|22193.9|22103.9|22219.8|22129.8|22110.9|22020.9|983
1658588400000|2022-07-23 15:00:00|22194.1|22104.1|22305.8|22215.8|22305.9|22215.9|22190|22100|951
1658588700000|2022-07-23 15:05:00|22306.1|22216.1|22333.6|22243.6|22333.6|22243.6|22288.3|22198.3|849
1658589000000|2022-07-23 15:10:00|22333.5|22243.5|22324.4|22234.4|22349.5|22259.5|22313.4|22223.4|832
1658589300000|2022-07-23 15:15:00|22324.9|22234.9|22324.4|22234.4|22335.9|22245.9|22306.5|22216.5|773
1658589600000|2022-07-23 15:20:00|22324|22234|22258|22168|22333.4|22243.4|22249.6|22159.6|792
1658589900000|2022-07-23 15:25:00|22258.1|22168.1|22214.4|22124.4|22264.8|22174.8|22189|22099|868
1658590200000|2022-07-23 15:30:00|22214.5|22124.5|22263.6|22173.6|22280.9|22190.9|22172.3|22082.3|928
1658590500000|2022-07-23 15:35:00|22262.2|22172.2|22234.7|22144.7|22267.8|22177.8|22214.2|22124.2|821
1658590800000|2022-07-23 15:40:00|22234.6|22144.6|22225.4|22135.4|22239.8|22149.8|22222.4|22132.4|764
1658591100000|2022-07-23 15:45:00|22225.8|22135.8|22192.5|22102.5|22232|22142|22192.5|22102.5|761
1658591400000|2022-07-23 15:50:00|22191.9|22101.9|22228.8|22138.8|22237.1|22147.1|22190.2|22100.2|879
1658591700000|2022-07-23 15:55:00|22229.7|22139.7|22261.5|22171.5|22268.9|22178.9|22203.4|22113.4|915
1658592000000|2022-07-23 16:00:00|22261.6|22171.6|22268.8|22178.8|22279.1|22189.1|22248.1|22158.1|874
1658592300000|2022-07-23 16:05:00|22270.1|22180.1|22256.1|22166.1|22284.1|22194.1|22238.2|22148.2|842
1658592600000|2022-07-23 16:10:00|22256.2|22166.2|22303.2|22213.2|22306.1|22216.1|22251.3|22161.3|757
1658592900000|2022-07-23 16:15:00|22303|22213|22315.4|22225.4|22327.9|22237.9|22292.1|22202.1|919
1658593200000|2022-07-23 16:20:00|22314.7|22224.7|22323.4|22233.4|22325.2|22235.2|22298.2|22208.2|809
1658593500000|2022-07-23 16:25:00|22323.9|22233.9|22314.8|22224.8|22331.2|22241.2|22312.8|22222.8|819
1658593800000|2022-07-23 16:30:00|22314.9|22224.9|22307.2|22217.2|22322.3|22232.3|22307.2|22217.2|808
1658594100000|2022-07-23 16:35:00|22307.1|22217.1|22249.5|22159.5|22307.1|22217.1|22229.6|22139.6|785
1658594400000|2022-07-23 16:40:00|22249.4|22159.4|22309.9|22219.9|22331.9|22241.9|22249.4|22159.4|884
1658594700000|2022-07-23 16:45:00|22309.5|22219.5|22285.5|22195.5|22316|22226|22283.3|22193.3|795
1658595000000|2022-07-23 16:50:00|22285.6|22195.6|22277.9|22187.9|22300.3|22210.3|22272.2|22182.2|800
1658595300000|2022-07-23 16:55:00|22278.3|22188.3|22233|22143|22281.1|22191.1|22228|22138|889
1658595600000|2022-07-23 17:00:00|22233.2|22143.2|22284.6|22194.6|22295.4|22205.4|22185.4|22095.4|893
1658595900000|2022-07-23 17:05:00|22284.4|22194.4|22191.8|22101.8|22284.4|22194.4|22179.1|22089.1|900
1658596200000|2022-07-23 17:10:00|22190.7|22100.7|22146.1|22056.1|22190.7|22100.7|22136.7|22046.7|933
1658596500000|2022-07-23 17:15:00|22146.8|22056.8|22160|22070|22176|22086|22138.8|22048.8|904
1658596800000|2022-07-23 17:20:00|22160.3|22070.3|22120.9|22030.9|22178.9|22088.9|22080.8|21990.8|897
1658597100000|2022-07-23 17:25:00|22120.7|22030.7|22187.4|22097.4|22210.6|22120.6|22109.8|22019.8|930
1658597400000|2022-07-23 17:30:00|22187.1|22097.1|22135.8|22045.8|22190|22100|22094.6|22004.6|952
1658597700000|2022-07-23 17:35:00|22135.4|22045.4|22142.9|22052.9|22158.2|22068.2|22124.8|22034.8|829
1658598000000|2022-07-23 17:40:00|22143.3|22053.3|22075.6|21985.6|22157.7|22067.7|22075|21985|863
1658598300000|2022-07-23 17:45:00|22076|21986|22080.2|21990.2|22111.5|22021.5|22030.4|21940.4|971
1658598600000|2022-07-23 17:50:00|22080|21990|22076.7|21986.7|22107.5|22017.5|22075.6|21985.6|823
1658598900000|2022-07-23 17:55:00|22076.4|21986.4|22075.4|21985.4|22090.6|22000.6|22044.2|21954.2|799
1658599200000|2022-07-23 18:00:00|22075.7|21985.7|22038.6|21948.6|22076.5|21986.5|22035.8|21945.8|884
1658599500000|2022-07-23 18:05:00|22038.5|21948.5|22177.6|22087.6|22189.3|22099.3|21997.9|21907.9|1013
1658599800000|2022-07-23 18:10:00|22176.4|22086.4|22197.2|22107.2|22197.2|22107.2|22146|22056|892
1658600100000|2022-07-23 18:15:00|22197.3|22107.3|22243.3|22153.3|22256.3|22166.3|22188.8|22098.8|956
1658600400000|2022-07-23 18:20:00|22243.4|22153.4|22246.7|22156.7|22251.4|22161.4|22230.6|22140.6|774
1658600700000|2022-07-23 18:25:00|22246.5|22156.5|22271.6|22181.6|22278.9|22188.9|22234|22144|769
1658601000000|2022-07-23 18:30:00|22271.2|22181.2|22258.1|22168.1|22271.6|22181.6|22255.5|22165.5|671
1658601300000|2022-07-23 18:35:00|22258|22168|22210.2|22120.2|22263.5|22173.5|22201.8|22111.8|692
1658601600000|2022-07-23 18:40:00|22210.3|22120.3|22227|22137|22227.2|22137.2|22204.6|22114.6|624
1658601900000|2022-07-23 18:45:00|22226.8|22136.8|22135.6|22045.6|22229.5|22139.5|22134.2|22044.2|690
1658602200000|2022-07-23 18:50:00|22135.5|22045.5|22148.5|22058.5|22168.7|22078.7|22125.4|22035.4|850
1658602500000|2022-07-23 18:55:00|22148.9|22058.9|22120.9|22030.9|22201.8|22111.8|22114|22024|849
1658602800000|2022-07-23 19:00:00|22121.1|22031.1|22149.5|22059.5|22156.6|22066.6|22118.2|22028.2|780
1658603100000|2022-07-23 19:05:00|22149.4|22059.4|22187.1|22097.1|22235.2|22145.2|22148.1|22058.1|855
1658603400000|2022-07-23 19:10:00|22187.2|22097.2|22128.2|22038.2|22211.3|22121.3|22083.1|21993.1|926
1658603700000|2022-07-23 19:15:00|22127.7|22037.7|22151.9|22061.9|22152.1|22062.1|22104|22014|806
1658604000000|2022-07-23 19:20:00|22152.1|22062.1|22148.1|22058.1|22168.8|22078.8|22139.6|22049.6|709
1658604300000|2022-07-23 19:25:00|22148|22058|22211.9|22121.9|22211.9|22121.9|22145.7|22055.7|761
1658604600000|2022-07-23 19:30:00|22212.5|22122.5|22256.2|22166.2|22256.6|22166.6|22204.5|22114.5|755
1658604900000|2022-07-23 19:35:00|22257.2|22167.2|22237.8|22147.8|22257.2|22167.2|22235.8|22145.8|758
1658605200000|2022-07-23 19:40:00|22237.5|22147.5|22282.4|22192.4|22295.9|22205.9|22230.2|22140.2|717
1658605500000|2022-07-23 19:45:00|22282.7|22192.7|22336.7|22246.7|22369.2|22279.2|22278.2|22188.2|841
1658605800000|2022-07-23 19:50:00|22336.5|22246.5|22301.9|22211.9|22367.3|22277.3|22296|22206|844
1658606100000|2022-07-23 19:55:00|22302|22212|22323|22233|22368|22278|22293.4|22203.4|757
1658606400000|2022-07-23 20:00:00|22321.3|22231.3|22350.2|22260.2|22356.9|22266.9|22295.6|22205.6|775
1658606700000|2022-07-23 20:05:00|22349.4|22259.4|22366.9|22276.9|22419.5|22329.5|22345.4|22255.4|858
1658607000000|2022-07-23 20:10:00|22366.7|22276.7|22374.8|22284.8|22392.9|22302.9|22323.4|22233.4|792
1658607300000|2022-07-23 20:15:00|22374.1|22284.1|22369.5|22279.5|22388|22298|22350|22260|738
1658607600000|2022-07-23 20:20:00|22369.2|22279.2|22344.5|22254.5|22373.1|22283.1|22316.2|22226.2|691
1658607900000|2022-07-23 20:25:00|22344.6|22254.6|22326.7|22236.7|22345.6|22255.6|22319.2|22229.2|624
1658608200000|2022-07-23 20:30:00|22326.6|22236.6|22348.6|22258.6|22363.2|22273.2|22322.8|22232.8|740
1658608500000|2022-07-23 20:35:00|22348.7|22258.7|22337|22247|22348.8|22258.8|22334.9|22244.9|575
1658608800000|2022-07-23 20:40:00|22337.1|22247.1|22344.2|22254.2|22348.1|22258.1|22326.3|22236.3|687
1658609100000|2022-07-23 20:45:00|22344.1|22254.1|22325.9|22235.9|22347.7|22257.7|22325|22235|580
1658609400000|2022-07-23 20:50:00|22326|22236|22377.3|22287.3|22385|22295|22324.1|22234.1|708
1658609700000|2022-07-23 20:55:00|22377.5|22287.5|22370.8|22280.8|22385.8|22295.8|22349.9|22259.9|624
1658610000000|2022-07-23 21:00:00|22371|22281|22373.4|22283.4|22396.9|22306.9|22351.8|22261.8|763
1658610300000|2022-07-23 21:05:00|22373.3|22283.3|22317.8|22227.8|22374.2|22284.2|22314.5|22224.5|631
1658610600000|2022-07-23 21:10:00|22317.5|22227.5|22340.4|22250.4|22364.8|22274.8|22311.2|22221.2|633
1658610900000|2022-07-23 21:15:00|22340.2|22250.2|22341|22251|22343.5|22253.5|22336.5|22246.5|521
1658611200000|2022-07-23 21:20:00|22341.1|22251.1|22335.7|22245.7|22341.7|22251.7|22321|22231|596
1658611500000|2022-07-23 21:25:00|22335.9|22245.9|22344.1|22254.1|22364.2|22274.2|22335.2|22245.2|586
1658611800000|2022-07-23 21:30:00|22343.9|22253.9|22338.4|22248.4|22347.2|22257.2|22337.2|22247.2|503
1658612100000|2022-07-23 21:35:00|22338.1|22248.1|22303.3|22213.3|22338.2|22248.2|22280.3|22190.3|635
1658612400000|2022-07-23 21:40:00|22303.4|22213.4|22308.3|22218.3|22312|22222|22289.7|22199.7|601
1658612700000|2022-07-23 21:45:00|22308.4|22218.4|22296|22206|22309.8|22219.8|22295|22205|562
1658613000000|2022-07-23 21:50:00|22296.1|22206.1|22286.7|22196.7|22298.8|22208.8|22279.4|22189.4|742
1658613300000|2022-07-23 21:55:00|22286.3|22196.3|22289.2|22199.2|22294.2|22204.2|22284.3|22194.3|789
1658613600000|2022-07-23 22:00:00|22289|22199|22314.6|22224.6|22317.8|22227.8|22286|22196|763
1658613900000|2022-07-23 22:05:00|22314.4|22224.4|22341.3|22251.3|22350.1|22260.1|22301.2|22211.2|730
1658614200000|2022-07-23 22:10:00|22341|22251|22318.4|22228.4|22346.3|22256.3|22318.4|22228.4|550
1658614500000|2022-07-23 22:15:00|22319.2|22229.2|22336.9|22246.9|22343.5|22253.5|22314.8|22224.8|733
1658614800000|2022-07-23 22:20:00|22337.2|22247.2|22465.9|22375.9|22502.6|22412.6|22336.8|22246.8|938
1658615100000|2022-07-23 22:25:00|22466|22376|22458.7|22368.7|22509.9|22419.9|22453.8|22363.8|953
1658615400000|2022-07-23 22:30:00|22458.8|22368.8|22528.4|22438.4|22528.4|22438.4|22457.8|22367.8|874
1658615700000|2022-07-23 22:35:00|22528|22438|22509.1|22419.1|22553.2|22463.2|22507|22417|905
1658616000000|2022-07-23 22:40:00|22509.4|22419.4|22489.7|22399.7|22519.2|22429.2|22489.7|22399.7|788
1658616300000|2022-07-23 22:45:00|22490.3|22400.3|22520.5|22430.5|22525.5|22435.5|22482.5|22392.5|744
1658616600000|2022-07-23 22:50:00|22520.4|22430.4|22530|22440|22541.6|22451.6|22519.6|22429.6|697
1658616900000|2022-07-23 22:55:00|22530.1|22440.1|22518.6|22428.6|22542.5|22452.5|22518.5|22428.5|651
1658617200000|2022-07-23 23:00:00|22518.7|22428.7|22528.9|22438.9|22585.2|22495.2|22502|22412|823
1658617500000|2022-07-23 23:05:00|22528.6|22438.6|22552.2|22462.2|22583|22493|22524|22434|856
1658617800000|2022-07-23 23:10:00|22552.3|22462.3|22556.7|22466.7|22567|22477|22551.6|22461.6|696
1658618100000|2022-07-23 23:15:00|22556.8|22466.8|22549.8|22459.8|22570.8|22480.8|22547.6|22457.6|760
1658618400000|2022-07-23 23:20:00|22550|22460|22516.7|22426.7|22563.1|22473.1|22503.9|22413.9|759
1658618700000|2022-07-23 23:25:00|22516.8|22426.8|22550.1|22460.1|22571.7|22481.7|22516.8|22426.8|759
1658619000000|2022-07-23 23:30:00|22549.5|22459.5|22542.6|22452.6|22597.7|22507.7|22529.9|22439.9|777
1658619300000|2022-07-23 23:35:00|22542.9|22452.9|22521.8|22431.8|22559.2|22469.2|22521.2|22431.2|778
1658619600000|2022-07-23 23:40:00|22521.7|22431.7|22507|22417|22525.3|22435.3|22505.1|22415.1|691
1658619900000|2022-07-23 23:45:00|22506.9|22416.9|22514.1|22424.1|22523.4|22433.4|22504.2|22414.2|677
1658620200000|2022-07-23 23:50:00|22513.9|22423.9|22519.9|22429.9|22547.6|22457.6|22478.5|22388.5|854
1658620500000|2022-07-23 23:55:00|22519.6|22429.6|22496.5|22406.5|22523.4|22433.4|22484.2|22394.2|718
1658620800000|2022-07-24 00:00:00|22496.6|22406.6|22644.2|22554.2|22685.5|22595.5|22496.6|22406.6|986
1658621100000|2022-07-24 00:05:00|22643.2|22553.2|22632.7|22542.7|22665|22575|22610.4|22520.4|871
1658621400000|2022-07-24 00:10:00|22632.5|22542.5|22673.1|22583.1|22710.4|22620.4|22628.4|22538.4|970
1658621700000|2022-07-24 00:15:00|22674|22584|22649.3|22559.3|22676.9|22586.9|22645.5|22555.5|782
1658622000000|2022-07-24 00:20:00|22649.2|22559.2|22621.1|22531.1|22652.5|22562.5|22617.5|22527.5|787
1658622300000|2022-07-24 00:25:00|22620.9|22530.9|22640|22550|22640.4|22550.4|22602.3|22512.3|724
1658622600000|2022-07-24 00:30:00|22639.5|22549.5|22641|22551|22660.4|22570.4|22612.7|22522.7|804
1658622900000|2022-07-24 00:35:00|22640.8|22550.8|22620|22530|22641.2|22551.2|22619.7|22529.7|715
1658623200000|2022-07-24 00:40:00|22620.2|22530.2|22608.2|22518.2|22624.7|22534.7|22606.9|22516.9|657
1658623500000|2022-07-24 00:45:00|22606.1|22516.1|22599.9|22509.9|22614.3|22524.3|22593.3|22503.3|619
1658623800000|2022-07-24 00:50:00|22599.6|22509.6|22601.6|22511.6|22609.1|22519.1|22593.6|22503.6|571
1658624100000|2022-07-24 00:55:00|22601.8|22511.8|22595.6|22505.6|22609.2|22519.2|22592.5|22502.5|719
1658624400000|2022-07-24 01:00:00|22595.4|22505.4|22625|22535|22629.5|22539.5|22595.3|22505.3|694
1658624700000|2022-07-24 01:05:00|22624.9|22534.9|22595.9|22505.9|22625.1|22535.1|22595.2|22505.2|654
1658625000000|2022-07-24 01:10:00|22595.7|22505.7|22565.3|22475.3|22595.7|22505.7|22563.3|22473.3|674
1658625300000|2022-07-24 01:15:00|22565.5|22475.5|22594.4|22504.4|22609.5|22519.5|22565.1|22475.1|798
1658625600000|2022-07-24 01:20:00|22594.6|22504.6|22602.5|22512.5|22608.9|22518.9|22594.2|22504.2|726
1658625900000|2022-07-24 01:25:00|22602.7|22512.7|22567.6|22477.6|22607.7|22517.7|22565.5|22475.5|747
1658626200000|2022-07-24 01:30:00|22568.3|22478.3|22539|22449|22569.3|22479.3|22534.3|22444.3|761
1658626500000|2022-07-24 01:35:00|22539.1|22449.1|22566.9|22476.9|22584.7|22494.7|22518.6|22428.6|818
1658626800000|2022-07-24 01:40:00|22566.8|22476.8|22467.8|22377.8|22566.8|22476.8|22463.7|22373.7|844
1658627100000|2022-07-24 01:45:00|22469.7|22379.7|22425.1|22335.1|22485.4|22395.4|22422.4|22332.4|852
1658627400000|2022-07-24 01:50:00|22425.4|22335.4|22443.8|22353.8|22466.8|22376.8|22423.4|22333.4|846
1658627700000|2022-07-24 01:55:00|22443.7|22353.7|22472.4|22382.4|22477.8|22387.8|22443.6|22353.6|800
1658628000000|2022-07-24 02:00:00|22472.1|22382.1|22451.7|22361.7|22476.6|22386.6|22447.9|22357.9|778
1658628300000|2022-07-24 02:05:00|22451.2|22361.2|22450|22360|22456.8|22366.8|22431.3|22341.3|832
1658628600000|2022-07-24 02:10:00|22449.9|22359.9|22436.9|22346.9|22450|22360|22413|22323|875
1658628900000|2022-07-24 02:15:00|22437|22347|22417.8|22327.8|22439.7|22349.7|22408.9|22318.9|827
1658629200000|2022-07-24 02:20:00|22417.9|22327.9|22416.1|22326.1|22423|22333|22404.3|22314.3|837
1658629500000|2022-07-24 02:25:00|22415.9|22325.9|22455|22365|22458|22368|22412.8|22322.8|720
1658629800000|2022-07-24 02:30:00|22454.8|22364.8|22470.1|22380.1|22500.2|22410.2|22454.8|22364.8|803
1658630100000|2022-07-24 02:35:00|22470.3|22380.3|22487.1|22397.1|22497.8|22407.8|22463.5|22373.5|718
1658630400000|2022-07-24 02:40:00|22487|22397|22466.8|22376.8|22491|22401|22460.8|22370.8|812
1658630700000|2022-07-24 02:45:00|22466.6|22376.6|22446.2|22356.2|22479.7|22389.7|22442.3|22352.3|762
1658631000000|2022-07-24 02:50:00|22446.4|22356.4|22449.1|22359.1|22456.4|22366.4|22437|22347|714
1658631300000|2022-07-24 02:55:00|22448.5|22358.5|22515.8|22425.8|22517.4|22427.4|22448.1|22358.1|849
1658631600000|2022-07-24 03:00:00|22515|22425|22496.5|22406.5|22518.4|22428.4|22493.9|22403.9|750
1658631900000|2022-07-24 03:05:00|22495.8|22405.8|22479.6|22389.6|22500.6|22410.6|22479.6|22389.6|718
1658632200000|2022-07-24 03:10:00|22479.7|22389.7|22448.6|22358.6|22479.8|22389.8|22445.9|22355.9|798
1658632500000|2022-07-24 03:15:00|22448.5|22358.5|22397.5|22307.5|22449.3|22359.3|22377.5|22287.5|893
1658632800000|2022-07-24 03:20:00|22397.3|22307.3|22374.5|22284.5|22397.4|22307.4|22370.1|22280.1|843
1658633100000|2022-07-24 03:25:00|22374.6|22284.6|22396.4|22306.4|22397.4|22307.4|22367.5|22277.5|734
1658633400000|2022-07-24 03:30:00|22396.2|22306.2|22395.2|22305.2|22415.5|22325.5|22392.9|22302.9|826
1658633700000|2022-07-24 03:35:00|22395.4|22305.4|22368.4|22278.4|22395.7|22305.7|22347|22257|852
1658634000000|2022-07-24 03:40:00|22368.8|22278.8|22390.6|22300.6|22399.8|22309.8|22363.8|22273.8|754
1658634300000|2022-07-24 03:45:00|22390.5|22300.5|22378.6|22288.6|22396.2|22306.2|22378.2|22288.2|709
1658634600000|2022-07-24 03:50:00|22378.7|22288.7|22369|22279|22380.8|22290.8|22368.8|22278.8|747
1658634900000|2022-07-24 03:55:00|22368.5|22278.5|22379.1|22289.1|22381.9|22291.9|22366.8|22276.8|720
1658635200000|2022-07-24 04:00:00|22379|22289|22405.6|22315.6|22419.7|22329.7|22375.1|22285.1|816
1658635500000|2022-07-24 04:05:00|22405.7|22315.7|22407.2|22317.2|22427.4|22337.4|22401.4|22311.4|703
1658635800000|2022-07-24 04:10:00|22407.4|22317.4|22368.9|22278.9|22409.6|22319.6|22316.6|22226.6|883
1658636100000|2022-07-24 04:15:00|22368.8|22278.8|22377.7|22287.7|22387.3|22297.3|22368.1|22278.1|787
1658636400000|2022-07-24 04:20:00|22376.4|22286.4|22380.4|22290.4|22388.8|22298.8|22376.1|22286.1|665
1658636700000|2022-07-24 04:25:00|22379.9|22289.9|22395.8|22305.8|22397.8|22307.8|22377.6|22287.6|731
1658637000000|2022-07-24 04:30:00|22395.7|22305.7|22420.5|22330.5|22430.5|22340.5|22395.5|22305.5|783
1658637300000|2022-07-24 04:35:00|22420.9|22330.9|22446.5|22356.5|22446.5|22356.5|22420.9|22330.9|707
1658637600000|2022-07-24 04:40:00|22446.6|22356.6|22436.9|22346.9|22446.6|22356.6|22434.8|22344.8|685
1658637900000|2022-07-24 04:45:00|22437.1|22347.1|22436.8|22346.8|22446.1|22356.1|22436.1|22346.1|693
1658638200000|2022-07-24 04:50:00|22436.7|22346.7|22419.7|22329.7|22451.7|22361.7|22413|22323|801
1658638500000|2022-07-24 04:55:00|22420.2|22330.2|22440.8|22350.8|22442.6|22352.6|22413.8|22323.8|733
1658638800000|2022-07-24 05:00:00|22440.9|22350.9|22469.1|22379.1|22503.5|22413.5|22438.7|22348.7|869
1658639100000|2022-07-24 05:05:00|22467.8|22377.8|22477.7|22387.7|22478.3|22388.3|22461.9|22371.9|718
1658639400000|2022-07-24 05:10:00|22477.8|22387.8|22617|22527|22617.4|22527.4|22473.7|22383.7|826
1658639700000|2022-07-24 05:15:00|22617.5|22527.5|22665.7|22575.7|22685.9|22595.9|22612.4|22522.4|1070
1658640000000|2022-07-24 05:20:00|22665.6|22575.6|22659.9|22569.9|22726.6|22636.6|22654.7|22564.7|1076
1658640300000|2022-07-24 05:25:00|22659.4|22569.4|22687.1|22597.1|22728.9|22638.9|22659.3|22569.3|1040
1658640600000|2022-07-24 05:30:00|22687|22597|22651.8|22561.8|22704.1|22614.1|22651.2|22561.2|898
1658640900000|2022-07-24 05:35:00|22653.4|22563.4|22706.3|22616.3|22708.6|22618.6|22639.9|22549.9|908
1658641200000|2022-07-24 05:40:00|22706|22616|22816.5|22726.5|22821.4|22731.4|22703.1|22613.1|1011
1658641500000|2022-07-24 05:45:00|22817.2|22727.2|22793|22703|22821.9|22731.9|22787.9|22697.9|891
1658641800000|2022-07-24 05:50:00|22793.2|22703.2|22801.8|22711.8|22804.1|22714.1|22778.4|22688.4|897
1658642100000|2022-07-24 05:55:00|22801.7|22711.7|22792.4|22702.4|22801.7|22711.7|22777.7|22687.7|869
1658642400000|2022-07-24 06:00:00|22792.3|22702.3|22805.3|22715.3|22807.1|22717.1|22779.6|22689.6|843
1658642700000|2022-07-24 06:05:00|22805.1|22715.1|22752|22662|22805.9|22715.9|22748.4|22658.4|753
1658643000000|2022-07-24 06:10:00|22751.6|22661.6|22745.1|22655.1|22759.2|22669.2|22731.5|22641.5|791
1658643300000|2022-07-24 06:15:00|22745.2|22655.2|22743.3|22653.3|22801.6|22711.6|22741.1|22651.1|912
1658643600000|2022-07-24 06:20:00|22743.8|22653.8|22758.5|22668.5|22759|22669|22716.8|22626.8|813
1658643900000|2022-07-24 06:25:00|22758.2|22668.2|22783.4|22693.4|22792.7|22702.7|22758.1|22668.1|860
1658644200000|2022-07-24 06:30:00|22783.5|22693.5|22741.9|22651.9|22784.6|22694.6|22738.8|22648.8|762
1658644500000|2022-07-24 06:35:00|22741.7|22651.7|22692.3|22602.3|22741.8|22651.8|22687.6|22597.6|789
1658644800000|2022-07-24 06:40:00|22692.1|22602.1|22692.2|22602.2|22708.6|22618.6|22688.8|22598.8|798
1658645100000|2022-07-24 06:45:00|22692.5|22602.5|22698.7|22608.7|22705.8|22615.8|22692.5|22602.5|670
1658645400000|2022-07-24 06:50:00|22698.5|22608.5|22689.4|22599.4|22699.6|22609.6|22688.6|22598.6|679
1658645700000|2022-07-24 06:55:00|22689.2|22599.2|22720.8|22630.8|22722.1|22632.1|22681.8|22591.8|826
1658646000000|2022-07-24 07:00:00|22720.9|22630.9|22753.4|22663.4|22757.6|22667.6|22713.4|22623.4|639
1658646300000|2022-07-24 07:05:00|22753.3|22663.3|22849.5|22759.5|22875.4|22785.4|22753.2|22663.2|949
1658646600000|2022-07-24 07:10:00|22849.2|22759.2|22787.8|22697.8|22851.3|22761.3|22787.4|22697.4|856
1658646900000|2022-07-24 07:15:00|22788.1|22698.1|22767.9|22677.9|22803.7|22713.7|22766.9|22676.9|797
1658647200000|2022-07-24 07:20:00|22768.4|22678.4|22804.9|22714.9|22811.3|22721.3|22768.4|22678.4|815
1658647500000|2022-07-24 07:25:00|22804.8|22714.8|22784.5|22694.5|22831.5|22741.5|22783.7|22693.7|800
1658647800000|2022-07-24 07:30:00|22784.3|22694.3|22736.3|22646.3|22787.8|22697.8|22736.2|22646.2|811
1658648100000|2022-07-24 07:35:00|22735.8|22645.8|22765.2|22675.2|22771.3|22681.3|22735.8|22645.8|792
1658648400000|2022-07-24 07:40:00|22765|22675|22801.2|22711.2|22804.8|22714.8|22764.9|22674.9|851
1658648700000|2022-07-24 07:45:00|22801.5|22711.5|22798.2|22708.2|22813|22723|22796.8|22706.8|737
1658649000000|2022-07-24 07:50:00|22798.1|22708.1|22749.1|22659.1|22800.3|22710.3|22739|22649|737
1658649300000|2022-07-24 07:55:00|22749.3|22659.3|22747.6|22657.6|22766.4|22676.4|22745.9|22655.9|593
1658649600000|2022-07-24 08:00:00|22747.3|22657.3|22705.6|22615.6|22778.9|22688.9|22699.6|22609.6|889
1658649900000|2022-07-24 08:05:00|22705.5|22615.5|22704|22614|22717.1|22627.1|22681.2|22591.2|791
1658650200000|2022-07-24 08:10:00|22703.9|22613.9|22712.4|22622.4|22713.9|22623.9|22699.2|22609.2|734
1658650500000|2022-07-24 08:15:00|22712.6|22622.6|22662.7|22572.7|22713.1|22623.1|22660.5|22570.5|782
1658650800000|2022-07-24 08:20:00|22662.9|22572.9|22666.9|22576.9|22674.3|22584.3|22642.2|22552.2|771
1658651100000|2022-07-24 08:25:00|22666.6|22576.6|22671.2|22581.2|22678|22588|22644.5|22554.5|797
1658651400000|2022-07-24 08:30:00|22671|22581|22637.9|22547.9|22686|22596|22637.9|22547.9|783
1658651700000|2022-07-24 08:35:00|22638|22548|22626.9|22536.9|22644.8|22554.8|22615.2|22525.2|763
1658652000000|2022-07-24 08:40:00|22627|22537|22681.6|22591.6|22689.6|22599.6|22625.9|22535.9|793
1658652300000|2022-07-24 08:45:00|22679.9|22589.9|22666.4|22576.4|22696.6|22606.6|22654.5|22564.5|787
1658652600000|2022-07-24 08:50:00|22665.3|22575.3|22723.4|22633.4|22725.2|22635.2|22657|22567|758
1658652900000|2022-07-24 08:55:00|22723.2|22633.2|22731|22641|22740.1|22650.1|22710.7|22620.7|729
1658653200000|2022-07-24 09:00:00|22730.8|22640.8|22739.6|22649.6|22744.9|22654.9|22717.1|22627.1|695
1658653500000|2022-07-24 09:05:00|22739.7|22649.7|22714.3|22624.3|22740.4|22650.4|22710.3|22620.3|733
1658653800000|2022-07-24 09:10:00|22714.1|22624.1|22711|22621|22721.9|22631.9|22703.1|22613.1|646
1658654100000|2022-07-24 09:15:00|22710.8|22620.8|22722.6|22632.6|22730.5|22640.5|22710.1|22620.1|674
1658654400000|2022-07-24 09:20:00|22722.5|22632.5|22775|22685|22802.5|22712.5|22721.3|22631.3|788
1658654700000|2022-07-24 09:25:00|22775.2|22685.2|22762.1|22672.1|22776.2|22686.2|22746.6|22656.6|775
1658655000000|2022-07-24 09:30:00|22762|22672|22746.9|22656.9|22784.8|22694.8|22740|22650|764
1658655300000|2022-07-24 09:35:00|22746.6|22656.6|22741.5|22651.5|22759.1|22669.1|22733.4|22643.4|712
1658655600000|2022-07-24 09:40:00|22741.4|22651.4|22722.5|22632.5|22741.6|22651.6|22710.6|22620.6|725
1658655900000|2022-07-24 09:45:00|22722.4|22632.4|22688.7|22598.7|22722.9|22632.9|22687.2|22597.2|807
1658656200000|2022-07-24 09:50:00|22688.9|22598.9|22686.7|22596.7|22696.1|22606.1|22684.3|22594.3|671
1658656500000|2022-07-24 09:55:00|22686.8|22596.8|22662.4|22572.4|22689.6|22599.6|22654|22564|683
1658656800000|2022-07-24 10:00:00|22662.2|22572.2|22669.7|22579.7|22669.7|22579.7|22654.8|22564.8|610
1658657100000|2022-07-24 10:05:00|22670|22580|22668.8|22578.8|22676.2|22586.2|22665.4|22575.4|688
1658657400000|2022-07-24 10:10:00|22668.7|22578.7|22667.4|22577.4|22675.8|22585.8|22661.2|22571.2|654
1658657700000|2022-07-24 10:15:00|22667.5|22577.5|22666.9|22576.9|22705.8|22615.8|22639.7|22549.7|840
1658658000000|2022-07-24 10:20:00|22666.7|22576.7|22711.9|22621.9|22717|22627|22666.7|22576.7|714
1658658300000|2022-07-24 10:25:00|22713.9|22623.9|22703.9|22613.9|22718.5|22628.5|22703.5|22613.5|616
1658658600000|2022-07-24 10:30:00|22704.3|22614.3|22700.2|22610.2|22716.1|22626.1|22699.2|22609.2|716
1658658900000|2022-07-24 10:35:00|22700.4|22610.4|22572.8|22482.8|22700.4|22610.4|22568.5|22478.5|971
1658659200000|2022-07-24 10:40:00|22572.9|22482.9|22548.2|22458.2|22597|22507|22546.8|22456.8|818
1658659500000|2022-07-24 10:45:00|22548.5|22458.5|22549.7|22459.7|22563.5|22473.5|22545.6|22455.6|833
1658659800000|2022-07-24 10:50:00|22549.4|22459.4|22562.3|22472.3|22584|22494|22531.4|22441.4|880
1658660100000|2022-07-24 10:55:00|22562.4|22472.4|22565.4|22475.4|22572.9|22482.9|22560.8|22470.8|683
1658660400000|2022-07-24 11:00:00|22565.5|22475.5|22597|22507|22604|22514|22561.3|22471.3|717
1658660700000|2022-07-24 11:05:00|22596.9|22506.9|22611.2|22521.2|22612.8|22522.8|22588.1|22498.1|739
1658661000000|2022-07-24 11:10:00|22611.1|22521.1|22824.9|22734.9|22835.7|22745.7|22611.1|22521.1|994
1658661300000|2022-07-24 11:15:00|22823.9|22733.9|22802|22712|22846.4|22756.4|22766.7|22676.7|1026
1658661600000|2022-07-24 11:20:00|22801.9|22711.9|22781.6|22691.6|22857.4|22767.4|22776.9|22686.9|933
1658661900000|2022-07-24 11:25:00|22781.8|22691.8|22792.3|22702.3|22812|22722|22772.2|22682.2|828
1658662200000|2022-07-24 11:30:00|22792.4|22702.4|22724.9|22634.9|22806|22716|22724.9|22634.9|934
1658662500000|2022-07-24 11:35:00|22725.4|22635.4|22749.5|22659.5|22764.1|22674.1|22714.6|22624.6|851
1658662800000|2022-07-24 11:40:00|22749.4|22659.4|22754.1|22664.1|22765.2|22675.2|22747.9|22657.9|733
1658663100000|2022-07-24 11:45:00|22754.4|22664.4|22710.4|22620.4|22758.4|22668.4|22699.5|22609.5|881
1658663400000|2022-07-24 11:50:00|22710.5|22620.5|22720.3|22630.3|22728.8|22638.8|22705.1|22615.1|705
1658663700000|2022-07-24 11:55:00|22720.5|22630.5|22702.6|22612.6|22749.5|22659.5|22699.3|22609.3|759
1658664000000|2022-07-24 12:00:00|22702.5|22612.5|22669.9|22579.9|22748.7|22658.7|22650.5|22560.5|943
1658664300000|2022-07-24 12:05:00|22669.6|22579.6|22755.6|22665.6|22756.4|22666.4|22668.5|22578.5|785
1658664600000|2022-07-24 12:10:00|22755.7|22665.7|22781.9|22691.9|22787|22697|22754.5|22664.5|768
1658664900000|2022-07-24 12:15:00|22782.1|22692.1|22793.2|22703.2|22813.3|22723.3|22771.5|22681.5|784
1658665200000|2022-07-24 12:20:00|22793.6|22703.6|22750.6|22660.6|22793.6|22703.6|22749.3|22659.3|753
1658665500000|2022-07-24 12:25:00|22750.7|22660.7|22767.5|22677.5|22781.9|22691.9|22750.3|22660.3|748
1658665800000|2022-07-24 12:30:00|22767.6|22677.6|22722.8|22632.8|22771.4|22681.4|22712.5|22622.5|830
1658666100000|2022-07-24 12:35:00|22722.4|22632.4|22703.4|22613.4|22723.3|22633.3|22699.9|22609.9|844
1658666400000|2022-07-24 12:40:00|22703.2|22613.2|22628.2|22538.2|22718.1|22628.1|22621.7|22531.7|848
1658666700000|2022-07-24 12:45:00|22627.9|22537.9|22650.2|22560.2|22669.4|22579.4|22623|22533|860
1658667000000|2022-07-24 12:50:00|22650|22560|22564.9|22474.9|22650.1|22560.1|22564.9|22474.9|936
1658667300000|2022-07-24 12:55:00|22563.8|22473.8|22537.7|22447.7|22579.2|22489.2|22494.9|22404.9|998
1658667600000|2022-07-24 13:00:00|22537.3|22447.3|22530.7|22440.7|22563.3|22473.3|22499.5|22409.5|908
1658667900000|2022-07-24 13:05:00|22533.1|22443.1|22584.4|22494.4|22586|22496|22532.8|22442.8|897
1658668200000|2022-07-24 13:10:00|22584.3|22494.3|22586|22496|22588.2|22498.2|22550.9|22460.9|826
1658668500000|2022-07-24 13:15:00|22585.9|22495.9|22581.5|22491.5|22587.4|22497.4|22565.3|22475.3|805
1658668800000|2022-07-24 13:20:00|22581.4|22491.4|22553.3|22463.3|22581.9|22491.9|22532|22442|799
1658669100000|2022-07-24 13:25:00|22553.1|22463.1|22629.5|22539.5|22630.6|22540.6|22553.1|22463.1|755
1658669400000|2022-07-24 13:30:00|22629.7|22539.7|22579.6|22489.6|22634.4|22544.4|22556|22466|808
1658669700000|2022-07-24 13:35:00|22579.3|22489.3|22595.2|22505.2|22612.2|22522.2|22578.4|22488.4|710
1658670000000|2022-07-24 13:40:00|22595.5|22505.5|22561.4|22471.4|22608.4|22518.4|22535.3|22445.3|821
1658670300000|2022-07-24 13:45:00|22560.6|22470.6|22603.6|22513.6|22603.6|22513.6|22548.9|22458.9|754
1658670600000|2022-07-24 13:50:00|22603.7|22513.7|22587.4|22497.4|22621.8|22531.8|22586.8|22496.8|783
1658670900000|2022-07-24 13:55:00|22587.6|22497.6|22612.7|22522.7|22619.3|22529.3|22587|22497|753
1658671200000|2022-07-24 14:00:00|22612.5|22522.5|22612.3|22522.3|22622|22532|22604.7|22514.7|767
1658671500000|2022-07-24 14:05:00|22612.2|22522.2|22618.4|22528.4|22706.2|22616.2|22584.6|22494.6|940
1658671800000|2022-07-24 14:10:00|22618.9|22528.9|22643.4|22553.4|22677.1|22587.1|22606.6|22516.6|925
1658672100000|2022-07-24 14:15:00|22642.9|22552.9|22690.8|22600.8|22710.1|22620.1|22642.1|22552.1|926
1658672400000|2022-07-24 14:20:00|22690.9|22600.9|22799.8|22709.8|22820.2|22730.2|22690.9|22600.9|1049
1658672700000|2022-07-24 14:25:00|22799.3|22709.3|22808.3|22718.3|22813.7|22723.7|22752|22662|993
1658673000000|2022-07-24 14:30:00|22807.4|22717.4|22783.3|22693.3|22834.2|22744.2|22773.4|22683.4|997
1658673300000|2022-07-24 14:35:00|22782.9|22692.9|22784|22694|22803.8|22713.8|22765.9|22675.9|874
1658673600000|2022-07-24 14:40:00|22784.3|22694.3|22786.9|22696.9|22795.3|22705.3|22768.6|22678.6|895
1658673900000|2022-07-24 14:45:00|22787|22697|22799.2|22709.2|22799.6|22709.6|22746.5|22656.5|839
1658674200000|2022-07-24 14:50:00|22799.4|22709.4|22825|22735|22834.3|22744.3|22776.2|22686.2|907
1658674500000|2022-07-24 14:55:00|22825.2|22735.2|22820.4|22730.4|22832.2|22742.2|22808|22718|822
1658674800000|2022-07-24 15:00:00|22820.3|22730.3|22804.8|22714.8|22822.3|22732.3|22796.3|22706.3|813
1658675100000|2022-07-24 15:05:00|22805|22715|22802.5|22712.5|22821.8|22731.8|22797|22707|836
1658675400000|2022-07-24 15:10:00|22802.3|22712.3|22913.3|22823.3|22949.4|22859.4|22802|22712|945
1658675700000|2022-07-24 15:15:00|22911.8|22821.8|22868.9|22778.9|22924.3|22834.3|22864|22774|991
1658676000000|2022-07-24 15:20:00|22869|22779|22866.9|22776.9|22903.3|22813.3|22852.7|22762.7|884
1658676300000|2022-07-24 15:25:00|22867|22777|22896.6|22806.6|22896.8|22806.8|22864.9|22774.9|766
1658676600000|2022-07-24 15:30:00|22896.5|22806.5|22846.5|22756.5|22896.7|22806.7|22839.6|22749.6|887
1658676900000|2022-07-24 15:35:00|22847.2|22757.2|22873.4|22783.4|22880.5|22790.5|22826.6|22736.6|842
1658677200000|2022-07-24 15:40:00|22872.8|22782.8|22871.8|22781.8|22887.2|22797.2|22864.4|22774.4|812
1658677500000|2022-07-24 15:45:00|22872|22782|22891.8|22801.8|22892.9|22802.9|22871.4|22781.4|736
1658677800000|2022-07-24 15:50:00|22891.6|22801.6|22887.8|22797.8|22913.4|22823.4|22887|22797|760
1658678100000|2022-07-24 15:55:00|22888|22798|22897.1|22807.1|22900.1|22810.1|22883.7|22793.7|743
1658678400000|2022-07-24 16:00:00|22897|22807|22842.6|22752.6|22918.8|22828.8|22818.3|22728.3|912
1658678700000|2022-07-24 16:05:00|22842.7|22752.7|22746|22656|22872.4|22782.4|22745.9|22655.9|979
1658679000000|2022-07-24 16:10:00|22746.3|22656.3|22757.8|22667.8|22789.1|22699.1|22745.5|22655.5|924
1658679300000|2022-07-24 16:15:00|22757.5|22667.5|22751.3|22661.3|22775.9|22685.9|22746.9|22656.9|873
1658679600000|2022-07-24 16:20:00|22750|22660|22739|22649|22770.8|22680.8|22718.3|22628.3|915
1658679900000|2022-07-24 16:25:00|22739.2|22649.2|22710.4|22620.4|22739.2|22649.2|22694.6|22604.6|892
1658680200000|2022-07-24 16:30:00|22710.3|22620.3|22727.6|22637.6|22732.7|22642.7|22686.9|22596.9|891
1658680500000|2022-07-24 16:35:00|22727.5|22637.5|22755.4|22665.4|22765.4|22675.4|22719.9|22629.9|888
1658680800000|2022-07-24 16:40:00|22755.3|22665.3|22768.9|22678.9|22775.3|22685.3|22749.9|22659.9|791
1658681100000|2022-07-24 16:45:00|22769|22679|22742.1|22652.1|22770.5|22680.5|22726.1|22636.1|793
1658681400000|2022-07-24 16:50:00|22742.4|22652.4|22768.9|22678.9|22771.1|22681.1|22742.1|22652.1|691
1658681700000|2022-07-24 16:55:00|22768.5|22678.5|22760.6|22670.6|22768.8|22678.8|22755.4|22665.4|685
1658682000000|2022-07-24 17:00:00|22760.7|22670.7|22791|22701|22792.4|22702.4|22750|22660|736
1658682300000|2022-07-24 17:05:00|22790.6|22700.6|22768.2|22678.2|22791|22701|22766.9|22676.9|663
1658682600000|2022-07-24 17:10:00|22768.1|22678.1|22833.1|22743.1|22859.2|22769.2|22765.6|22675.6|869
1658682900000|2022-07-24 17:15:00|22832.8|22742.8|22882.2|22792.2|22887.2|22797.2|22832.6|22742.6|847
1658683200000|2022-07-24 17:20:00|22882.4|22792.4|22869.3|22779.3|22885.1|22795.1|22862.2|22772.2|841
1658683500000|2022-07-24 17:25:00|22869.4|22779.4|22865.6|22775.6|22896.1|22806.1|22861.3|22771.3|820
1658683800000|2022-07-24 17:30:00|22865.4|22775.4|22732.5|22642.5|22865.5|22775.5|22720.2|22630.2|886
1658684100000|2022-07-24 17:35:00|22731.7|22641.7|22762.7|22672.7|22776.7|22686.7|22727.7|22637.7|794
1658684400000|2022-07-24 17:40:00|22762.8|22672.8|22838.5|22748.5|22840|22750|22762.8|22672.8|810
1658684700000|2022-07-24 17:45:00|22838.1|22748.1|22798.5|22708.5|22838.3|22748.3|22792.1|22702.1|745
1658685000000|2022-07-24 17:50:00|22797.2|22707.2|22832.3|22742.3|22837.2|22747.2|22787.7|22697.7|793
1658685300000|2022-07-24 17:55:00|22832|22742|22820.5|22730.5|22834.1|22744.1|22809.7|22719.7|642
1658685600000|2022-07-24 18:00:00|22820.6|22730.6|22792.4|22702.4|22832.7|22742.7|22773.2|22683.2|775
1658685900000|2022-07-24 18:05:00|22792.3|22702.3|22811.2|22721.2|22824.8|22734.8|22775.5|22685.5|801
1658686200000|2022-07-24 18:10:00|22810.7|22720.7|22798.2|22708.2|22824.3|22734.3|22791.9|22701.9|763
1658686500000|2022-07-24 18:15:00|22798.8|22708.8|22834.5|22744.5|22835.6|22745.6|22794.9|22704.9|781
1658686800000|2022-07-24 18:20:00|22835|22745|22792.8|22702.8|22835.1|22745.1|22792.8|22702.8|761
1658687100000|2022-07-24 18:25:00|22792.9|22702.9|22788.7|22698.7|22808|22718|22783.1|22693.1|739
1658687400000|2022-07-24 18:30:00|22788.9|22698.9|22761.2|22671.2|22792.9|22702.9|22747.6|22657.6|741
1658687700000|2022-07-24 18:35:00|22760.6|22670.6|22778.8|22688.8|22792.7|22702.7|22735.9|22645.9|827
1658688000000|2022-07-24 18:40:00|22778.6|22688.6|22757.9|22667.9|22779.6|22689.6|22757.9|22667.9|627
1658688300000|2022-07-24 18:45:00|22757.8|22667.8|22768.7|22678.7|22783.8|22693.8|22751.7|22661.7|762
1658688600000|2022-07-24 18:50:00|22768.8|22678.8|22751|22661|22770.2|22680.2|22739.2|22649.2|698
1658688900000|2022-07-24 18:55:00|22751.1|22661.1|22759.6|22669.6|22766.1|22676.1|22742.4|22652.4|781
1658689200000|2022-07-24 19:00:00|22759.5|22669.5|22759.5|22669.5|22774.3|22684.3|22753.9|22663.9|781
1658689500000|2022-07-24 19:05:00|22759.7|22669.7|22752|22662|22764.3|22674.3|22735|22645|757
1658689800000|2022-07-24 19:10:00|22752.1|22662.1|22801.8|22711.8|22827.1|22737.1|22750.1|22660.1|880
1658690100000|2022-07-24 19:15:00|22802|22712|22738|22648|22819.6|22729.6|22717.2|22627.2|928
1658690400000|2022-07-24 19:20:00|22737.7|22647.7|22784.1|22694.1|22784.4|22694.4|22735|22645|839
1658690700000|2022-07-24 19:25:00|22784|22694|22815|22695|22819.2|22712.8|22766.2|22676.2|783
1658691000000|2022-07-24 19:30:00|22815.1|22695.1|22852.7|22732.7|22859|22739|22812.6|22692.6|821
1658691300000|2022-07-24 19:35:00|22852.8|22732.8|22842.7|22722.7|22853.3|22733.3|22836.4|22716.4|741
1658691600000|2022-07-24 19:40:00|22843|22723|22836.4|22716.4|22853.5|22733.5|22835.9|22715.9|743
1658691900000|2022-07-24 19:45:00|22836.1|22716.1|22801.7|22681.7|22847|22727|22801.5|22681.5|772
1658692200000|2022-07-24 19:50:00|22801.8|22681.8|22768.4|22648.4|22803.2|22683.2|22755.6|22635.6|775
1658692500000|2022-07-24 19:55:00|22768.7|22648.7|22767.8|22647.8|22783|22663|22766.3|22646.3|710
1658692800000|2022-07-24 20:00:00|22766.4|22646.4|22756.6|22636.6|22769.3|22649.3|22754.4|22634.4|685
1658693100000|2022-07-24 20:05:00|22756.7|22636.7|22772.5|22652.5|22792.8|22672.8|22746.3|22626.3|717
1658693400000|2022-07-24 20:10:00|22772.1|22652.1|22748.8|22628.8|22786.4|22666.4|22748.8|22628.8|622
1658693700000|2022-07-24 20:15:00|22748.9|22628.9|22748.1|22628.1|22768.3|22648.3|22738.9|22618.9|656
1658694000000|2022-07-24 20:20:00|22748.2|22628.2|22772.5|22652.5|22774.2|22654.2|22748.2|22628.2|652
1658694300000|2022-07-24 20:25:00|22772.6|22652.6|22772.1|22652.1|22781|22661|22753.3|22633.3|647
1658694600000|2022-07-24 20:30:00|22772|22652|22767.2|22647.2|22773.1|22653.1|22760.1|22640.1|657
1658694900000|2022-07-24 20:35:00|22767.1|22647.1|22775.1|22655.1|22778|22658|22760.4|22640.4|660
1658695200000|2022-07-24 20:40:00|22773.7|22653.7|22858.9|22738.9|22859.7|22739.7|22773.7|22653.7|832
1658695500000|2022-07-24 20:45:00|22858.8|22738.8|22827.7|22707.7|22858.9|22738.9|22809.8|22689.8|767
1658695800000|2022-07-24 20:50:00|22827.8|22707.8|22820.5|22700.5|22829.8|22709.8|22812.5|22692.5|688
1658696100000|2022-07-24 20:55:00|22820.6|22700.6|22784.1|22664.1|22820.6|22700.6|22783.9|22663.9|696
1658696400000|2022-07-24 21:00:00|22784.4|22664.4|22797.3|22707.3|22818.2|22728.2|22765.1|22663.4|838
1658696700000|2022-07-24 21:05:00|22796.5|22706.5|22751.2|22661.2|22797.7|22707.7|22726.2|22636.2|807
1658697000000|2022-07-24 21:10:00|22751.1|22661.1|22787.9|22697.9|22828.6|22738.6|22746.9|22656.9|820
1658697300000|2022-07-24 21:15:00|22788.2|22698.2|22827|22737|22827.3|22737.3|22775.7|22685.7|686
1658697600000|2022-07-24 21:20:00|22826.9|22736.9|22813.9|22723.9|22847.2|22757.2|22812.9|22722.9|729
1658697900000|2022-07-24 21:25:00|22814.2|22724.2|22795.9|22705.9|22815.9|22725.9|22789.6|22699.6|710
1658698200000|2022-07-24 21:30:00|22796.1|22706.1|22859.8|22769.8|22869.5|22779.5|22795.3|22705.3|781
1658698500000|2022-07-24 21:35:00|22860|22770|22848.5|22758.5|22860.2|22770.2|22831.7|22741.7|778
1658698800000|2022-07-24 21:40:00|22848.1|22758.1|22836.7|22746.7|22861.4|22771.4|22815|22725|763
1658699100000|2022-07-24 21:45:00|22836.8|22746.8|22861.5|22771.5|22867.6|22777.6|22832.6|22742.6|819
1658699400000|2022-07-24 21:50:00|22860.8|22770.8|22844.6|22754.6|22861.2|22771.2|22834|22744|782
1658699700000|2022-07-24 21:55:00|22844|22754|22860.9|22770.9|22865|22775|22829.3|22739.3|729
1658700000000|2022-07-24 22:00:00|22860.8|22770.8|22817.8|22727.8|22873.2|22783.2|22804.3|22714.3|903
1658700300000|2022-07-24 22:05:00|22817.9|22727.9|22879.5|22789.5|22892.9|22802.9|22807.5|22717.5|924
1658700600000|2022-07-24 22:10:00|22879.3|22789.3|22899.9|22809.9|22921.1|22831.1|22879.3|22789.3|880
1658700900000|2022-07-24 22:15:00|22900.6|22810.6|22887.1|22797.1|22914.1|22824.1|22883.2|22793.2|836
1658701200000|2022-07-24 22:20:00|22886.7|22796.7|22877.5|22787.5|22907.9|22817.9|22874.4|22784.4|828
1658701500000|2022-07-24 22:25:00|22877.3|22787.3|22876.4|22786.4|22900.3|22810.3|22864.7|22774.7|848
1658701800000|2022-07-24 22:30:00|22876|22786|22874.7|22784.7|22893|22803|22869.8|22779.8|846
1658702100000|2022-07-24 22:35:00|22874.6|22784.6|22980.5|22890.5|22988.3|22898.3|22871.5|22781.5|841
1658702400000|2022-07-24 22:40:00|22980.6|22890.6|23039.2|22949.2|23050.9|22960.9|22933.4|22843.4|1088
1658702700000|2022-07-24 22:45:00|23041.3|22951.3|22952|22862|23048.8|22958.8|22947.4|22857.4|1067
1658703000000|2022-07-24 22:50:00|22952.6|22862.6|22722.2|22632.2|22958.3|22868.3|22614.7|22524.7|1136
1658703300000|2022-07-24 22:55:00|22721.6|22631.6|22706|22616|22752.1|22662.1|22657.5|22567.5|1092
1658703600000|2022-07-24 23:00:00|22705.9|22615.9|22589.7|22499.7|22736.5|22646.5|22588.4|22498.4|1031
1658703900000|2022-07-24 23:05:00|22589.8|22499.8|22682.5|22592.5|22684|22594|22571.2|22481.2|1042
1658704200000|2022-07-24 23:10:00|22682.3|22592.3|22736.1|22646.1|22736.4|22646.4|22677.6|22587.6|889
1658704500000|2022-07-24 23:15:00|22736.6|22646.6|22695.5|22605.5|22741.5|22651.5|22670|22580|1004
1658704800000|2022-07-24 23:20:00|22695.3|22605.3|22734.1|22644.1|22738.3|22648.3|22684.1|22594.1|897
1658705100000|2022-07-24 23:25:00|22735.6|22645.6|22790.4|22700.4|22797.9|22707.9|22728.8|22638.8|914
1658705400000|2022-07-24 23:30:00|22790.5|22700.5|22770.2|22680.2|22802.5|22712.5|22769.1|22679.1|971
1658705700000|2022-07-24 23:35:00|22770.3|22680.3|22732.3|22642.3|22780.7|22690.7|22701.8|22611.8|849
1658706000000|2022-07-24 23:40:00|22732.4|22642.4|22710.4|22620.4|22739.3|22649.3|22704.6|22614.6|843
1658706300000|2022-07-24 23:45:00|22711|22621|22683.9|22593.9|22724.6|22634.6|22648.3|22558.3|941
1658706600000|2022-07-24 23:50:00|22683.2|22593.2|22647.3|22557.3|22683.2|22593.2|22642.6|22552.6|885
1658706900000|2022-07-24 23:55:00|22647.4|22557.4|22628.5|22538.5|22649.9|22559.9|22612.8|22522.8|910
1658707200000|2022-07-25 00:00:00|22628.7|22538.7|22622.8|22532.8|22659|22569|22597.4|22507.4|1000
1658707500000|2022-07-25 00:05:00|22623|22533|22654.3|22564.3|22659.6|22569.6|22599.1|22509.1|925
1658707800000|2022-07-25 00:10:00|22654.2|22564.2|22668.3|22578.3|22674.5|22584.5|22636.8|22546.8|801
1658708100000|2022-07-25 00:15:00|22668.2|22578.2|22650.9|22560.9|22708.4|22618.4|22645|22555|903
1658708400000|2022-07-25 00:20:00|22651.2|22561.2|22590.2|22500.2|22659.4|22569.4|22581.2|22491.2|947
1658708700000|2022-07-25 00:25:00|22590.6|22500.6|22423.4|22333.4|22592.1|22502.1|22419.4|22329.4|1068
1658709000000|2022-07-25 00:30:00|22424.2|22334.2|22412.8|22322.8|22472.4|22382.4|22412.8|22322.8|1087
1658709300000|2022-07-25 00:35:00|22413.8|22323.8|22409|22319|22455.4|22365.4|22408.2|22318.2|952
1658709600000|2022-07-25 00:40:00|22406.4|22316.4|22412.7|22322.7|22442.7|22352.7|22393.4|22303.4|967
1658709900000|2022-07-25 00:45:00|22413|22323|22320.2|22230.2|22434.4|22344.4|22319.9|22229.9|987
1658710200000|2022-07-25 00:50:00|22320.3|22230.3|22360|22270|22388|22298|22313.1|22223.1|959
1658710500000|2022-07-25 00:55:00|22359.9|22269.9|22367.3|22277.3|22376.6|22286.6|22336.1|22246.1|851
1658710800000|2022-07-25 01:00:00|22368|22278|22338.3|22248.3|22368|22278|22330.4|22240.4|931
1658711100000|2022-07-25 01:05:00|22338.6|22248.6|22320.4|22230.4|22349.1|22259.1|22286.3|22196.3|960
1658711400000|2022-07-25 01:10:00|22320.2|22230.2|22337.9|22247.9|22348.4|22258.4|22308.3|22218.3|884
1658711700000|2022-07-25 01:15:00|22337.8|22247.8|22355.3|22265.3|22358.6|22268.6|22330|22240|848
1658712000000|2022-07-25 01:20:00|22355.2|22265.2|22334.4|22244.4|22371.2|22281.2|22334.4|22244.4|851
1658712300000|2022-07-25 01:25:00|22334.2|22244.2|22281.7|22191.7|22343.4|22253.4|22270.1|22180.1|906
1658712600000|2022-07-25 01:30:00|22281.8|22191.8|22292.2|22202.2|22296.7|22206.7|22258.6|22168.6|953
1658712900000|2022-07-25 01:35:00|22292.6|22202.6|22311.4|22221.4|22321.4|22231.4|22284.9|22194.9|774
1658713200000|2022-07-25 01:40:00|22311.5|22221.5|22246.1|22156.1|22312.3|22222.3|22179|22089|996
1658713500000|2022-07-25 01:45:00|22247.5|22157.5|22180|22090|22247.7|22157.7|22180|22090|919
1658713800000|2022-07-25 01:50:00|22179.4|22089.4|22256|22166|22256.1|22166.1|22167.5|22077.5|965
1658714100000|2022-07-25 01:55:00|22255.7|22165.7|22258|22168|22265|22175|22245.2|22155.2|831
1658714400000|2022-07-25 02:00:00|22256.9|22166.9|22238.4|22148.4|22256.9|22166.9|22218.6|22128.6|811
1658714700000|2022-07-25 02:05:00|22236.8|22146.8|22206.3|22116.3|22242.7|22152.7|22182.2|22092.2|977
1658715000000|2022-07-25 02:10:00|22206.2|22116.2|22243.3|22153.3|22243.5|22153.5|22164.2|22074.2|874
1658715300000|2022-07-25 02:15:00|22242.5|22152.5|22242.4|22152.4|22251.6|22161.6|22229.7|22139.7|855
1658715600000|2022-07-25 02:20:00|22242.3|22152.3|22090.4|22000.4|22243.9|22153.9|22055.2|21965.2|1092
1658715900000|2022-07-25 02:25:00|22091.6|22001.6|22096.2|22006.2|22107.7|22017.7|22047.3|21957.3|1003
1658716200000|2022-07-25 02:30:00|22096.6|22006.6|21986.5|21896.5|22096.7|22006.7|21986.5|21896.5|1060
1658716500000|2022-07-25 02:35:00|21986.2|21896.2|21991.6|21901.6|22010.1|21920.1|21923|21833|1078
1658716800000|2022-07-25 02:40:00|21991.2|21901.2|22009.9|21919.9|22039.5|21949.5|21975|21885|1026
1658717100000|2022-07-25 02:45:00|22009.8|21919.8|22028.8|21938.8|22053.6|21963.6|22004.2|21914.2|990
1658717400000|2022-07-25 02:50:00|22029|21939|21999.6|21909.6|22039.3|21949.3|21989.3|21899.3|927
1658717700000|2022-07-25 02:55:00|22000|21910|22001.5|21911.5|22018.1|21928.1|21961.9|21871.9|955
1658718000000|2022-07-25 03:00:00|22001.3|21911.3|21992.7|21902.7|22002.1|21912.1|21954|21864|954
1658718300000|2022-07-25 03:05:00|21992.5|21902.5|21991.7|21901.7|21995.1|21905.1|21959.5|21869.5|959
1658718600000|2022-07-25 03:10:00|21991.9|21901.9|21978.5|21888.5|21994.9|21904.9|21960.4|21870.4|894
1658718900000|2022-07-25 03:15:00|21978.7|21888.7|21906.2|21816.2|21979.3|21889.3|21904.5|21814.5|951
1658719200000|2022-07-25 03:20:00|21907.5|21817.5|21894.3|21804.3|21926.9|21836.9|21857.5|21767.5|1043
1658719500000|2022-07-25 03:25:00|21894.4|21804.4|21911.4|21821.4|21919.6|21829.6|21888.6|21798.6|974
1658719800000|2022-07-25 03:30:00|21911.9|21821.9|21910.6|21820.6|21923.3|21833.3|21895.1|21805.1|956
1658720100000|2022-07-25 03:35:00|21910.7|21820.7|21943.1|21853.1|21949.9|21859.9|21910.7|21820.7|936
1658720400000|2022-07-25 03:40:00|21942.9|21852.9|21880.6|21790.6|21948.3|21858.3|21874.3|21784.3|938
1658720700000|2022-07-25 03:45:00|21880.7|21790.7|21906.2|21816.2|21919.1|21829.1|21875.7|21785.7|941
1658721000000|2022-07-25 03:50:00|21906.6|21816.6|21860.5|21770.5|21907.4|21817.4|21836.6|21746.6|944
1658721300000|2022-07-25 03:55:00|21860.3|21770.3|21914.1|21824.1|21915|21825|21831.1|21741.1|909
1658721600000|2022-07-25 04:00:00|21914.4|21824.4|21860|21770|21917.7|21827.7|21859.5|21769.5|903
1658721900000|2022-07-25 04:05:00|21860.2|21770.2|21815.8|21725.8|21863.9|21773.9|21809.9|21719.9|924
1658722200000|2022-07-25 04:10:00|21815.7|21725.7|21869.2|21779.2|21869.9|21779.9|21795.9|21705.9|1003
1658722500000|2022-07-25 04:15:00|21868.9|21778.9|21877.9|21787.9|21879.7|21789.7|21844.7|21754.7|946
1658722800000|2022-07-25 04:20:00|21879.4|21789.4|21891.3|21801.3|21904.7|21814.7|21875.3|21785.3|904
1658723100000|2022-07-25 04:25:00|21891.7|21801.7|21883.5|21793.5|21892.4|21802.4|21857.3|21767.3|913
1658723400000|2022-07-25 04:30:00|21882.4|21792.4|21873.2|21783.2|21883.2|21793.2|21850.2|21760.2|876
1658723700000|2022-07-25 04:35:00|21873.3|21783.3|21867|21777|21891.7|21801.7|21855.2|21765.2|887
1658724000000|2022-07-25 04:40:00|21867.5|21777.5|21855.4|21765.4|21882.9|21792.9|21845|21755|880
1658724300000|2022-07-25 04:45:00|21855.3|21765.3|21870.1|21780.1|21872.1|21782.1|21848.3|21758.3|817
1658724600000|2022-07-25 04:50:00|21869.7|21779.7|21915|21825|21920.8|21830.8|21869.6|21779.6|875
1658724900000|2022-07-25 04:55:00|21914.2|21824.2|21942.4|21852.4|21952.1|21862.1|21913.8|21823.8|938
1658725200000|2022-07-25 05:00:00|21942.5|21852.5|21918.8|21828.8|21952.3|21862.3|21902.7|21812.7|885
1658725500000|2022-07-25 05:05:00|21919.4|21829.4|21960.4|21870.4|21966.3|21876.3|21914.1|21824.1|945
1658725800000|2022-07-25 05:10:00|21959.9|21869.9|21957.2|21867.2|21978.2|21888.2|21951.6|21861.6|880
1658726100000|2022-07-25 05:15:00|21957.3|21867.3|21939.4|21849.4|21984.5|21894.5|21926.7|21836.7|922
1658726400000|2022-07-25 05:20:00|21939.3|21849.3|21925.9|21835.9|21958.8|21868.8|21921.4|21831.4|886
1658726700000|2022-07-25 05:25:00|21925.7|21835.7|21864.4|21774.4|21928.3|21838.3|21859.7|21769.7|904
1658727000000|2022-07-25 05:30:00|21865.3|21775.3|21896.4|21806.4|21909.7|21819.7|21860.2|21770.2|843
1658727300000|2022-07-25 05:35:00|21896.8|21806.8|21927.7|21837.7|21932.1|21842.1|21896.5|21806.5|831
1658727600000|2022-07-25 05:40:00|21927.8|21837.8|21946.7|21856.7|21947.2|21857.2|21921.6|21831.6|816
1658727900000|2022-07-25 05:45:00|21946.8|21856.8|21926.9|21836.9|21946.8|21856.8|21923.5|21833.5|827
1658728200000|2022-07-25 05:50:00|21927|21837|21938.1|21848.1|21942.1|21852.1|21921.3|21831.3|820
1658728500000|2022-07-25 05:55:00|21938.2|21848.2|21964.9|21874.9|21973.4|21883.4|21934.7|21844.7|851
1658728800000|2022-07-25 06:00:00|21965|21875|21966.9|21876.9|21973.5|21883.5|21947.6|21857.6|916
1658729100000|2022-07-25 06:05:00|21966|21876|21966.5|21876.5|21968.7|21878.7|21947.8|21857.8|873
1658729400000|2022-07-25 06:10:00|21967|21877|21974.7|21884.7|21975.3|21885.3|21953.7|21863.7|882
1658729700000|2022-07-25 06:15:00|21974.8|21884.8|21979.4|21889.4|21990.5|21900.5|21967.8|21877.8|956
1658730000000|2022-07-25 06:20:00|21980.4|21890.4|21943.1|21853.1|21988.5|21898.5|21924.9|21834.9|951
1658730300000|2022-07-25 06:25:00|21943.2|21853.2|21957.1|21867.1|21965.3|21875.3|21938|21848|846
1658730600000|2022-07-25 06:30:00|21956.9|21866.9|21935.1|21845.1|21970.1|21880.1|21932.7|21842.7|845
1658730900000|2022-07-25 06:35:00|21935.4|21845.4|21905.1|21815.1|21938.4|21848.4|21891.8|21801.8|869
1658731200000|2022-07-25 06:40:00|21904.4|21814.4|21877.4|21787.4|21907.2|21817.2|21872.1|21782.1|877
1658731500000|2022-07-25 06:45:00|21877.7|21787.7|21906.3|21816.3|21936.6|21846.6|21874.1|21784.1|875
1658731800000|2022-07-25 06:50:00|21906|21816|21918.7|21828.7|21926.2|21836.2|21899.5|21809.5|768
1658732100000|2022-07-25 06:55:00|21918.8|21828.8|21956.4|21866.4|21966.8|21876.8|21915.1|21825.1|845
1658732400000|2022-07-25 07:00:00|21957.6|21867.6|21962.6|21872.6|21964.6|21874.6|21935.2|21845.2|840
1658732700000|2022-07-25 07:05:00|21962.4|21872.4|21977.6|21887.6|21979.4|21889.4|21954.2|21864.2|820
1658733000000|2022-07-25 07:10:00|21977.9|21887.9|22027.9|21937.9|22028.3|21938.3|21962.9|21872.9|906
1658733300000|2022-07-25 07:15:00|22034.3|21944.3|22023.6|21933.6|22041.3|21951.3|22008.4|21918.4|804
1658733600000|2022-07-25 07:20:00|22023.7|21933.7|21992.7|21902.7|22024|21934|21947.5|21857.5|939
1658733900000|2022-07-25 07:25:00|21992.6|21902.6|21977|21887|22008.9|21918.9|21968.6|21878.6|836
1658734200000|2022-07-25 07:30:00|21976.8|21886.8|21985.8|21895.8|21991.1|21901.1|21958.7|21868.7|730
1658734500000|2022-07-25 07:35:00|21985.4|21895.4|22004.4|21914.4|22005.7|21915.7|21984.9|21894.9|776
1658734800000|2022-07-25 07:40:00|22004.2|21914.2|22000.9|21910.9|22015.9|21925.9|21998.4|21908.4|779
1658735100000|2022-07-25 07:45:00|22001.2|21911.2|22017|21927|22019.7|21929.7|21998.6|21908.6|779
1658735400000|2022-07-25 07:50:00|22016.8|21926.8|22015.1|21925.1|22022.3|21932.3|22007.4|21917.4|793
1658735700000|2022-07-25 07:55:00|22015.2|21925.2|22011.5|21921.5|22019.2|21929.2|22002.8|21912.8|835
1658736000000|2022-07-25 08:00:00|22011.1|21921.1|21979.4|21889.4|22027.8|21937.8|21976.2|21886.2|850
1658736300000|2022-07-25 08:05:00|21979.3|21889.3|21981.1|21891.1|21994.7|21904.7|21961.7|21871.7|886
1658736600000|2022-07-25 08:10:00|21980.8|21890.8|21953.2|21863.2|21980.8|21890.8|21948.5|21858.5|843
1658736900000|2022-07-25 08:15:00|21953|21863|21976.6|21886.6|21982.2|21892.2|21951.3|21861.3|776
1658737200000|2022-07-25 08:20:00|21975|21885|21942.2|21852.2|21975|21885|21926.4|21836.4|839
1658737500000|2022-07-25 08:25:00|21942.1|21852.1|21933.5|21843.5|21953.7|21863.7|21924.8|21834.8|781
1658737800000|2022-07-25 08:30:00|21933.3|21843.3|21936.2|21846.2|21936.3|21846.3|21920.3|21830.3|811
1658738100000|2022-07-25 08:35:00|21936|21846|22037|21947|22046.2|21956.2|21929.6|21839.6|895
1658738400000|2022-07-25 08:40:00|22036.9|21946.9|22065.8|21975.8|22080|21990|22023.2|21933.2|900
1658738700000|2022-07-25 08:45:00|22065.7|21975.7|22081.5|21991.5|22102.4|22012.4|22053.7|21963.7|991
1658739000000|2022-07-25 08:50:00|22081.4|21991.4|22114.8|22024.8|22131.9|22041.9|22078|21988|940
1658739300000|2022-07-25 08:55:00|22115.5|22025.5|22097.2|22007.2|22141.8|22051.8|22075.6|21985.6|905
1658739600000|2022-07-25 09:00:00|22096.9|22006.9|22125.5|22035.5|22125.9|22035.9|22082.5|21992.5|874
1658739900000|2022-07-25 09:05:00|22124.8|22034.8|22108.6|22018.6|22149.4|22059.4|22108.6|22018.6|906
1658740200000|2022-07-25 09:10:00|22108.2|22018.2|22101.3|22011.3|22122|22032|22089|21999|877
1658740500000|2022-07-25 09:15:00|22100.8|22010.8|22101.1|22011.1|22111.1|22021.1|22094.2|22004.2|810
1658740800000|2022-07-25 09:20:00|22100.4|22010.4|22100.9|22010.9|22109.8|22019.8|22092.3|22002.3|776
1658741100000|2022-07-25 09:25:00|22100.7|22010.7|22056.8|21966.8|22102.3|22012.3|22053.4|21963.4|718
1658741400000|2022-07-25 09:30:00|22056.6|21966.6|22074.2|21984.2|22077.5|21987.5|22053.6|21963.6|785
1658741700000|2022-07-25 09:35:00|22074.3|21984.3|22097.5|22007.5|22099.4|22009.4|22070.8|21980.8|812
1658742000000|2022-07-25 09:40:00|22096|22006|22089.8|21999.8|22120.1|22030.1|22086.7|21996.7|711
1658742300000|2022-07-25 09:45:00|22089.7|21999.7|22093.8|22003.8|22098.1|22008.1|22069.3|21979.3|761
1658742600000|2022-07-25 09:50:00|22093.7|22003.7|22041.5|21951.5|22093.7|22003.7|22033.7|21943.7|774
1658742900000|2022-07-25 09:55:00|22041.3|21951.3|22046.6|21956.6|22052.1|21962.1|22041|21951|724
1658743200000|2022-07-25 10:00:00|22046.5|21956.5|22053|21963|22054.3|21964.3|22037.7|21947.7|623
1658743500000|2022-07-25 10:05:00|22052|21962|22018.6|21928.6|22055.7|21965.7|22014.2|21924.2|753
1658743800000|2022-07-25 10:10:00|22018.7|21928.7|22020.7|21930.7|22029.8|21939.8|22014|21924|781
1658744100000|2022-07-25 10:15:00|22021.4|21931.4|22082|21992|22085.7|21995.7|22016.5|21926.5|888
1658744400000|2022-07-25 10:20:00|22081.8|21991.8|22093.7|22003.7|22101|22011|22067.3|21977.3|735
1658744700000|2022-07-25 10:25:00|22093.8|22003.8|22087.2|21997.2|22095.3|22005.3|22070.3|21980.3|713
1658745000000|2022-07-25 10:30:00|22086|21996|22082.1|21992.1|22088.7|21998.7|22070.6|21980.6|691
1658745300000|2022-07-25 10:35:00|22082.3|21992.3|22077.8|21987.8|22083.4|21993.4|22064.4|21974.4|691
1658745600000|2022-07-25 10:40:00|22077.7|21987.7|22094.8|22004.8|22096.3|22006.3|22048.1|21958.1|803
1658745900000|2022-07-25 10:45:00|22094.7|22004.7|22103.3|22013.3|22121|22031|22092.7|22002.7|808
1658746200000|2022-07-25 10:50:00|22104.6|22014.6|22100.7|22010.7|22123.2|22033.2|22096.8|22006.8|798
1658746500000|2022-07-25 10:55:00|22100|22010|22094.7|22004.7|22103.1|22013.1|22089.8|21999.8|675
1658746800000|2022-07-25 11:00:00|22094.9|22004.9|22102.1|22012.1|22102.4|22012.4|22070.8|21980.8|800
1658747100000|2022-07-25 11:05:00|22103.7|22013.7|22077.7|21987.7|22140.9|22050.9|22077.7|21987.7|928
1658747400000|2022-07-25 11:10:00|22078|21988|22044.7|21954.7|22083.3|21993.3|22040.7|21950.7|795
1658747700000|2022-07-25 11:15:00|22044.8|21954.8|22008.6|21918.6|22058.3|21968.3|21993.6|21903.6|888
1658748000000|2022-07-25 11:20:00|22008.1|21918.1|22056.5|21966.5|22061.3|21971.3|22001.2|21911.2|824
1658748300000|2022-07-25 11:25:00|22056.4|21966.4|22035.5|21945.5|22068.7|21978.7|22033.5|21943.5|762
1658748600000|2022-07-25 11:30:00|22035.4|21945.4|22042.3|21952.3|22059.5|21969.5|22033.5|21943.5|788
1658748900000|2022-07-25 11:35:00|22039.9|21949.9|22033.9|21943.9|22053.5|21963.5|22016.1|21926.1|829
1658749200000|2022-07-25 11:40:00|22033.4|21943.4|22047.9|21957.9|22059.6|21969.6|22031.4|21941.4|757
1658749500000|2022-07-25 11:45:00|22047.7|21957.7|22037.5|21947.5|22063.8|21973.8|22005.2|21915.2|843
1658749800000|2022-07-25 11:50:00|22037.3|21947.3|22019|21929|22061.8|21971.8|22017.8|21927.8|781
1658750100000|2022-07-25 11:55:00|22018.4|21928.4|21982.1|21892.1|22026.8|21936.8|21973.5|21883.5|818
1658750400000|2022-07-25 12:00:00|21986|21896|21975.6|21885.6|21993.2|21903.2|21959.3|21869.3|789
1658750700000|2022-07-25 12:05:00|21976|21886|21880.4|21790.4|21981.4|21891.4|21868.9|21778.9|936
1658751000000|2022-07-25 12:10:00|21878.9|21788.9|21934.1|21844.1|21935.3|21845.3|21875.8|21785.8|967
1658751300000|2022-07-25 12:15:00|21933.4|21843.4|21958.1|21868.1|21978.7|21888.7|21916.5|21826.5|832
1658751600000|2022-07-25 12:20:00|21958.5|21868.5|21983.9|21893.9|21991.5|21901.5|21927.3|21837.3|853
1658751900000|2022-07-25 12:25:00|21983.7|21893.7|21951|21861|21984|21894|21940.2|21850.2|788
1658752200000|2022-07-25 12:30:00|21951.4|21861.4|21980.3|21890.3|21981.1|21891.1|21951.1|21861.1|757
1658752500000|2022-07-25 12:35:00|21979.9|21889.9|21951.2|21861.2|21979.9|21889.9|21944.2|21854.2|774
1658752800000|2022-07-25 12:40:00|21951.3|21861.3|21959.2|21869.2|21991.2|21901.2|21950.6|21860.6|855
1658753100000|2022-07-25 12:45:00|21959.3|21869.3|21966.6|21876.6|21973.4|21883.4|21928.3|21838.3|827
1658753400000|2022-07-25 12:50:00|21966.3|21876.3|21977|21887|21993.5|21903.5|21959.2|21869.2|786
1658753700000|2022-07-25 12:55:00|21977.7|21887.7|22019.3|21929.3|22036.5|21946.5|21972.7|21882.7|875
1658754000000|2022-07-25 13:00:00|22019.6|21929.6|22028.4|21938.4|22031.4|21941.4|22003.7|21913.7|841
1658754300000|2022-07-25 13:05:00|22028.1|21938.1|22012.9|21922.9|22039.4|21949.4|22012.3|21922.3|802
1658754600000|2022-07-25 13:10:00|22012.5|21922.5|21928.5|21838.5|22017|21927|21910.5|21820.5|899
1658754900000|2022-07-25 13:15:00|21928.4|21838.4|21932.5|21842.5|21933.1|21843.1|21883|21793|974
1658755200000|2022-07-25 13:20:00|21932.6|21842.6|22013.5|21923.5|22040.8|21950.8|21924.4|21834.4|991
1658755500000|2022-07-25 13:25:00|22015.8|21925.8|21977.3|21887.3|22023.8|21933.8|21958.8|21868.8|949
1658755800000|2022-07-25 13:30:00|21977.2|21887.2|21934.4|21844.4|22017.6|21927.6|21928.5|21838.5|1097
1658756100000|2022-07-25 13:35:00|21934.5|21844.5|21887.8|21797.8|21934.5|21844.5|21827.1|21737.1|1094
1658756400000|2022-07-25 13:40:00|21888.4|21798.4|21956.1|21866.1|21978.3|21888.3|21877.6|21787.6|1058
1658756700000|2022-07-25 13:45:00|21953.7|21863.7|21920.5|21830.5|21954.1|21864.1|21895.8|21805.8|1087
1658757000000|2022-07-25 13:50:00|21919.5|21829.5|21953.4|21863.4|21973.9|21883.9|21915.7|21825.7|1027
1658757300000|2022-07-25 13:55:00|21954|21864|21948.4|21858.4|21987.1|21897.1|21942.7|21852.7|1011
1658757600000|2022-07-25 14:00:00|21948.2|21858.2|21916.9|21826.9|21975.6|21885.6|21916.9|21826.9|1007
1658757900000|2022-07-25 14:05:00|21916.4|21826.4|21902|21812|21916.4|21826.4|21849.5|21759.5|1092
1658758200000|2022-07-25 14:10:00|21901.2|21811.2|21852.5|21762.5|21917.5|21827.5|21850.3|21760.3|1039
1658758500000|2022-07-25 14:15:00|21852.1|21762.1|21863.1|21773.1|21876.5|21786.5|21820.4|21730.4|1035
1658758800000|2022-07-25 14:20:00|21863.5|21773.5|21863.4|21773.4|21913.2|21823.2|21859.9|21769.9|1018
1658759100000|2022-07-25 14:25:00|21863.3|21773.3|21812.8|21722.8|21867.1|21777.1|21750.5|21660.5|1069
1658759400000|2022-07-25 14:30:00|21815.3|21725.3|21819.3|21729.3|21855|21765|21789.8|21699.8|1051
1658759700000|2022-07-25 14:35:00|21819.4|21729.4|21855|21765|21855.7|21765.7|21778.3|21688.3|1036
1658760000000|2022-07-25 14:40:00|21854.1|21764.1|21894.6|21804.6|21896.4|21806.4|21824.4|21734.4|1064
1658760300000|2022-07-25 14:45:00|21894.5|21804.5|21881.1|21791.1|21904.8|21814.8|21861.8|21771.8|941
1658760600000|2022-07-25 14:50:00|21880.9|21790.9|21900.5|21810.5|21907.2|21817.2|21868.9|21778.9|886
1658760900000|2022-07-25 14:55:00|21900.6|21810.6|21933.6|21843.6|21942|21852|21890.2|21800.2|923
1658761200000|2022-07-25 15:00:00|21933.5|21843.5|21954.4|21864.4|21975|21885|21919.2|21829.2|936
1658761500000|2022-07-25 15:05:00|21954.9|21864.9|21902.1|21812.1|21958.3|21868.3|21893.2|21803.2|930
1658761800000|2022-07-25 15:10:00|21901.7|21811.7|21833.1|21743.1|21909|21819|21827.5|21737.5|955
1658762100000|2022-07-25 15:15:00|21833.4|21743.4|21838.1|21748.1|21843.2|21753.2|21802.8|21712.8|983
1658762400000|2022-07-25 15:20:00|21838.7|21748.7|21837.9|21747.9|21852.6|21762.6|21827.8|21737.8|979
1658762700000|2022-07-25 15:25:00|21838.1|21748.1|21865|21775|21870.6|21780.6|21808.3|21718.3|926
1658763000000|2022-07-25 15:30:00|21865.2|21775.2|21915.9|21825.9|21926.4|21836.4|21863.7|21773.7|902
1658763300000|2022-07-25 15:35:00|21916.6|21826.6|21922.6|21832.6|21926.8|21836.8|21898.7|21808.7|809
1658763600000|2022-07-25 15:40:00|21922.7|21832.7|21939.9|21849.9|21943.4|21853.4|21922.5|21832.5|791
1658763900000|2022-07-25 15:45:00|21939.8|21849.8|21916.7|21826.7|21950.5|21860.5|21906.7|21816.7|855
1658764200000|2022-07-25 15:50:00|21916.4|21826.4|21944.1|21854.1|21950|21860|21915.3|21825.3|823
1658764500000|2022-07-25 15:55:00|21944.5|21854.5|21942.4|21852.4|21955.5|21865.5|21933.9|21843.9|782
1658764800000|2022-07-25 16:00:00|21942.8|21852.8|22012|21922|22021.4|21931.4|21932.4|21842.4|939
1658765100000|2022-07-25 16:05:00|22012.6|21922.6|21986.8|21896.8|22017.6|21927.6|21984.6|21894.6|867
1658765400000|2022-07-25 16:10:00|21986.6|21896.6|21974|21884|22006.7|21916.7|21965.8|21875.8|886
1658765700000|2022-07-25 16:15:00|21974.3|21884.3|21951.5|21861.5|22000.1|21910.1|21950.2|21860.2|927
1658766000000|2022-07-25 16:20:00|21951.4|21861.4|21930.7|21840.7|21953.4|21863.4|21920.9|21830.9|854
1658766300000|2022-07-25 16:25:00|21931.4|21841.4|21927.7|21837.7|21943|21853|21911.8|21821.8|730
1658766600000|2022-07-25 16:30:00|21927.2|21837.2|21928.2|21838.2|21958.8|21868.8|21923.2|21833.2|775
1658766900000|2022-07-25 16:35:00|21928.4|21838.4|21894|21804|21932.1|21842.1|21890|21800|770
1658767200000|2022-07-25 16:40:00|21894.1|21804.1|21964.7|21874.7|21969.3|21879.3|21894.1|21804.1|834
1658767500000|2022-07-25 16:45:00|21964.6|21874.6|22004.9|21914.9|22011.5|21921.5|21961.5|21871.5|878
1658767800000|2022-07-25 16:50:00|22004.8|21914.8|21987.9|21897.9|22008|21918|21982.5|21892.5|775
1658768100000|2022-07-25 16:55:00|21987.2|21897.2|21997.5|21907.5|22017.4|21927.4|21975.5|21885.5|812
1658768400000|2022-07-25 17:00:00|21998.6|21908.6|22010|21920|22013.5|21923.5|21997.3|21907.3|773
1658768700000|2022-07-25 17:05:00|22010.1|21920.1|22034.9|21944.9|22036|21946|21999.4|21909.4|773
1658769000000|2022-07-25 17:10:00|22033.8|21943.8|22016.7|21926.7|22051.4|21961.4|22010.5|21920.5|883
1658769300000|2022-07-25 17:15:00|22016.8|21926.8|22022.3|21932.3|22023.6|21933.6|21987.3|21897.3|808
1658769600000|2022-07-25 17:20:00|22022.4|21932.4|22008|21918|22040|21950|22003|21913|755
1658769900000|2022-07-25 17:25:00|22007.7|21917.7|22032.2|21942.2|22040.3|21950.3|22007.7|21917.7|786
1658770200000|2022-07-25 17:30:00|22032.1|21942.1|22033.1|21943.1|22054.6|21964.6|22030.8|21940.8|733
1658770500000|2022-07-25 17:35:00|22033.3|21943.3|21968.7|21878.7|22033.3|21943.3|21964.1|21874.1|801
1658770800000|2022-07-25 17:40:00|21968.8|21878.8|21974.2|21884.2|21981.2|21891.2|21952.8|21862.8|681
1658771100000|2022-07-25 17:45:00|21974.1|21884.1|21933.6|21843.6|21983.7|21893.7|21926.5|21836.5|735
1658771400000|2022-07-25 17:50:00|21934|21844|21903.8|21813.8|21938.3|21848.3|21897|21807|909
1658771700000|2022-07-25 17:55:00|21903.9|21813.9|21913.6|21823.6|21934.9|21844.9|21890.3|21800.3|838
1658772000000|2022-07-25 18:00:00|21913.7|21823.7|21837.7|21747.7|21925.4|21835.4|21826.7|21736.7|875
1658772300000|2022-07-25 18:05:00|21842|21752|21873.4|21783.4|21896.7|21806.7|21842|21752|900
1658772600000|2022-07-25 18:10:00|21873.7|21783.7|21907.6|21817.6|21929.2|21839.2|21872.7|21782.7|919
1658772900000|2022-07-25 18:15:00|21907.3|21817.3|21900|21810|21926.7|21836.7|21883.2|21793.2|817
1658773200000|2022-07-25 18:20:00|21899.7|21809.7|21926.4|21836.4|21938.5|21848.5|21896.2|21806.2|783
1658773500000|2022-07-25 18:25:00|21925.7|21835.7|21920.3|21830.3|21934.2|21844.2|21909.1|21819.1|694
1658773800000|2022-07-25 18:30:00|21920.1|21830.1|21945.9|21855.9|21947.8|21857.8|21909.9|21819.9|635
1658774100000|2022-07-25 18:35:00|21946|21856|21918.1|21828.1|21982.7|21892.7|21911.7|21821.7|830
1658774400000|2022-07-25 18:40:00|21918.3|21828.3|21940.9|21850.9|21960.2|21870.2|21918.2|21828.2|784
1658774700000|2022-07-25 18:45:00|21941|21851|21911.8|21821.8|21946.2|21856.2|21899.5|21809.5|800
1658775000000|2022-07-25 18:50:00|21911.6|21821.6|21886.5|21796.5|21913.7|21823.7|21870.5|21780.5|827
1658775300000|2022-07-25 18:55:00|21886.7|21796.7|21865.7|21775.7|21919.1|21829.1|21857.3|21767.3|853
1658775600000|2022-07-25 19:00:00|21867.9|21777.9|21841.6|21751.6|21873.3|21783.3|21836.8|21746.8|921
1658775900000|2022-07-25 19:05:00|21839.6|21749.6|21692.6|21602.6|21869.8|21779.8|21682.7|21592.7|1077
1658776200000|2022-07-25 19:10:00|21692.9|21602.9|21707.7|21617.7|21720.5|21630.5|21668.7|21578.7|1010
1658776500000|2022-07-25 19:15:00|21706.1|21616.1|21735.8|21645.8|21750.8|21660.8|21684.1|21594.1|1018
1658776800000|2022-07-25 19:20:00|21736.1|21646.1|21710.4|21620.4|21746.2|21656.2|21686.1|21596.1|1001
1658777100000|2022-07-25 19:25:00|21711.2|21621.2|21679.6|21589.6|21716.1|21626.1|21679.5|21589.5|900
1658777400000|2022-07-25 19:30:00|21679.8|21589.8|21653.1|21563.1|21720.8|21630.8|21610.8|21520.8|1035
1658777700000|2022-07-25 19:35:00|21653.2|21563.2|21707.9|21617.9|21711.2|21621.2|21653.2|21563.2|935
1658778000000|2022-07-25 19:40:00|21707.8|21617.8|21722.8|21632.8|21736.4|21646.4|21688.6|21598.6|937
1658778300000|2022-07-25 19:45:00|21723|21633|21770.8|21680.8|21773.4|21683.4|21706.5|21616.5|944
1658778600000|2022-07-25 19:50:00|21770.3|21680.3|21895.1|21805.1|21923.5|21833.5|21768.9|21678.9|1007
1658778900000|2022-07-25 19:55:00|21894.8|21804.8|21938|21848|21943.2|21853.2|21811.3|21721.3|969
1658779200000|2022-07-25 20:00:00|21938.6|21848.6|22129.7|22039.7|22212.6|22122.6|21937.9|21847.9|1088
1658779500000|2022-07-25 20:05:00|22129.4|22039.4|22192.4|22102.4|22196.4|22106.4|22128.4|22038.4|987
1658779800000|2022-07-25 20:10:00|22192.2|22102.2|22216.4|22126.4|22228.1|22138.1|22164.2|22074.2|978
1658780100000|2022-07-25 20:15:00|22216.6|22126.6|22133.4|22043.4|22255.9|22165.9|22129.1|22039.1|1065
1658780400000|2022-07-25 20:20:00|22132|22042|22145.2|22055.2|22160.8|22070.8|22129.5|22039.5|952
1658780700000|2022-07-25 20:25:00|22145.4|22055.4|22159.8|22069.8|22171.2|22081.2|22106.2|22016.2|899
1658781000000|2022-07-25 20:30:00|22160.1|22070.1|22143.8|22053.8|22167.2|22077.2|22122.2|22032.2|881
1658781300000|2022-07-25 20:35:00|22143.9|22053.9|22181.6|22091.6|22184|22094|22135.7|22045.7|867
1658781600000|2022-07-25 20:40:00|22182.5|22092.5|22289.1|22199.1|22290|22200|22181.3|22091.3|1108
1658781900000|2022-07-25 20:45:00|22288.4|22198.4|22189.4|22099.4|22291|22201|22142.2|22052.2|975
1658782200000|2022-07-25 20:50:00|22204.7|22114.7|22240.7|22150.7|22271.3|22181.3|22204.7|22114.7|917
1658782500000|2022-07-25 20:55:00|22240.5|22150.5|22216.5|22126.5|22244.6|22154.6|22205|22115|878
1658782800000|2022-07-25 21:00:00|22216.7|22126.7|22193.2|22103.2|22226.2|22136.2|22189.4|22099.4|827
1658783100000|2022-07-25 21:05:00|22193|22103|22141.1|22051.1|22193|22103|22124|22034|798
1658783400000|2022-07-25 21:10:00|22141.6|22051.6|22206.8|22116.8|22214.2|22124.2|22127.7|22037.7|802
1658783700000|2022-07-25 21:15:00|22207|22117|22134|22044|22207|22117|22126.6|22036.6|686
1658784000000|2022-07-25 21:20:00|22134.1|22044.1|22137.7|22047.7|22165.4|22075.4|22133.6|22043.6|763
1658784300000|2022-07-25 21:25:00|22137.9|22047.9|22140.1|22050.1|22144.2|22054.2|22134.4|22044.4|649
1658784600000|2022-07-25 21:30:00|22139.3|22049.3|22148.7|22058.7|22175.1|22085.1|22137.1|22047.1|660
1658784900000|2022-07-25 21:35:00|22149.3|22059.3|22140|22050|22155.2|22065.2|22137.8|22047.8|629
1658785200000|2022-07-25 21:40:00|22139.8|22049.8|22099.5|22009.5|22143|22053|22095.6|22005.6|810
1658785500000|2022-07-25 21:45:00|22099.4|22009.4|22068|21978|22105.6|22015.6|22031.1|21941.1|812
1658785800000|2022-07-25 21:50:00|22068.3|21978.3|22094.8|22004.8|22101.5|22011.5|22066.9|21976.9|810
1658786100000|2022-07-25 21:55:00|22094.9|22004.9|22069.6|21979.6|22094.9|22004.9|22056.2|21966.2|774
1658786400000|2022-07-25 22:00:00|22069.4|21979.4|22026|21936|22071.2|21981.2|22021.4|21931.4|891
1658786700000|2022-07-25 22:05:00|22025.9|21935.9|22029.7|21939.7|22051.8|21961.8|22018.8|21928.8|818
1658787000000|2022-07-25 22:10:00|22029.8|21939.8|21912.8|21822.8|22049.1|21959.1|21908.9|21818.9|984
1658787300000|2022-07-25 22:15:00|21913.4|21823.4|21920.2|21830.2|21932.7|21842.7|21881.8|21791.8|993
1658787600000|2022-07-25 22:20:00|21919.4|21829.4|21771.7|21681.7|21919.8|21829.8|21741.3|21651.3|995
1658787900000|2022-07-25 22:25:00|21770.4|21680.4|21672|21582|21793.3|21703.3|21655.7|21565.7|1105
1658788200000|2022-07-25 22:30:00|21671.9|21581.9|21599.5|21509.5|21686.3|21596.3|21563|21473|1080
1658788500000|2022-07-25 22:35:00|21600.1|21510.1|21601.4|21511.4|21625.5|21535.5|21598.8|21508.8|978
1658788800000|2022-07-25 22:40:00|21601.6|21511.6|21729.3|21639.3|21733.2|21643.2|21586.2|21496.2|1013
1658789100000|2022-07-25 22:45:00|21729.2|21639.2|21684.2|21594.2|21783.5|21693.5|21667.4|21577.4|1045
1658789400000|2022-07-25 22:50:00|21684.6|21594.6|21697.1|21607.1|21703.3|21613.3|21663.5|21573.5|969
1658789700000|2022-07-25 22:55:00|21697.5|21607.5|21702.8|21612.8|21743|21653|21689.2|21599.2|899
1658790000000|2022-07-25 23:00:00|21705.4|21615.4|21715.7|21625.7|21722.7|21632.7|21668.6|21578.6|955
1658790300000|2022-07-25 23:05:00|21718.5|21628.5|21650.6|21560.6|21730.2|21640.2|21648.9|21558.9|908
1658790600000|2022-07-25 23:10:00|21652.4|21562.4|21708.5|21618.5|21725.7|21635.7|21633.4|21543.4|970
1658790900000|2022-07-25 23:15:00|21708.6|21618.6|21756.1|21666.1|21757.6|21667.6|21704.7|21614.7|919
1658791200000|2022-07-25 23:20:00|21756.3|21666.3|21759.8|21669.8|21799.9|21709.9|21734.9|21644.9|951
1658791500000|2022-07-25 23:25:00|21759.7|21669.7|21685|21595|21764.4|21674.4|21683.8|21593.8|922
1658791800000|2022-07-25 23:30:00|21684.5|21594.5|21701.6|21611.6|21710.8|21620.8|21683.6|21593.6|871
1658792100000|2022-07-25 23:35:00|21701.3|21611.3|21642.1|21552.1|21703.2|21613.2|21641.5|21551.5|828
1658792400000|2022-07-25 23:40:00|21642|21552|21658.5|21568.5|21671.9|21581.9|21606|21516|941
1658792700000|2022-07-25 23:45:00|21658.8|21568.8|21362.9|21272.9|21665.7|21575.7|21316.7|21226.7|1027
1658793000000|2022-07-25 23:50:00|21364.2|21274.2|21393.3|21303.3|21413.6|21323.6|21307.8|21217.8|1082
1658793300000|2022-07-25 23:55:00|21392.7|21302.7|21349.1|21259.1|21397.7|21307.7|21330.7|21240.7|1047
1658793600000|2022-07-26 00:00:00|21353.1|21263.1|21338.2|21248.2|21384.7|21294.7|21273.4|21183.4|1122
1658793900000|2022-07-26 00:05:00|21338.6|21248.6|21326.8|21236.8|21350.5|21260.5|21310.6|21220.6|985
1658794200000|2022-07-26 00:10:00|21326.7|21236.7|21266.2|21176.2|21335.4|21245.4|21226.1|21136.1|1026
1658794500000|2022-07-26 00:15:00|21267|21177|21186.4|21096.4|21268.6|21178.6|21131.6|21041.6|1063
1658794800000|2022-07-26 00:20:00|21187|21097|21156|21066|21211.2|21121.2|21131.2|21041.2|1040
1658795100000|2022-07-26 00:25:00|21158|21068|21128.6|21038.6|21191|21101|21122.7|21032.7|1009
1658795400000|2022-07-26 00:30:00|21128.9|21038.9|21083.9|20993.9|21142.7|21052.7|21083.9|20993.9|1007
1658795700000|2022-07-26 00:35:00|21084|20994|21103.2|21013.2|21107|21017|21036.8|20946.8|1061
1658796000000|2022-07-26 00:40:00|21102.6|21012.6|21104.8|21014.8|21165.6|21075.6|21093.4|21003.4|982
1658796300000|2022-07-26 00:45:00|21103.7|21013.7|21096.4|21006.4|21105.5|21015.5|21062.9|20972.9|903
1658796600000|2022-07-26 00:50:00|21096.5|21006.5|21033.5|20943.5|21102.5|21012.5|21032.7|20942.7|900
1658796900000|2022-07-26 00:55:00|21031.7|20941.7|21043.2|20953.2|21071.2|20981.2|21024.8|20934.8|949
1658797200000|2022-07-26 01:00:00|21042.7|20952.7|21108.1|21018.1|21112.1|21022.1|21023.9|20933.9|905
1658797500000|2022-07-26 01:05:00|21107.7|21017.7|21160|21070|21165|21075|21096.1|21006.1|888
1658797800000|2022-07-26 01:10:00|21160.1|21070.1|21102.2|21012.2|21160.4|21070.4|21096.9|21006.9|862
1658798100000|2022-07-26 01:15:00|21102.3|21012.3|21135.9|21045.9|21145.6|21055.6|21079.8|20989.8|909
1658798400000|2022-07-26 01:20:00|21135.3|21045.3|21135.7|21045.7|21146.2|21056.2|21119.5|21029.5|812
1658798700000|2022-07-26 01:25:00|21135.5|21045.5|21133.8|21043.8|21135.7|21045.7|21078.9|20988.9|832
1658799000000|2022-07-26 01:30:00|21134.3|21044.3|21115.5|21025.5|21134.9|21044.9|21088.4|20998.4|880
1658799300000|2022-07-26 01:35:00|21115.6|21025.6|21076.3|20986.3|21126.8|21036.8|21073|20983|840
1658799600000|2022-07-26 01:40:00|21076.2|20986.2|21137.5|21047.5|21142.9|21052.9|21075.8|20985.8|857
1658799900000|2022-07-26 01:45:00|21138|21048|21151.1|21061.1|21155.6|21065.6|21121.9|21031.9|762
1658800200000|2022-07-26 01:50:00|21151|21061|21138.8|21048.8|21151.5|21061.5|21137.8|21047.8|619
1658800500000|2022-07-26 01:55:00|21139|21049|21124.3|21034.3|21157.9|21067.9|21119.3|21029.3|769
1658800800000|2022-07-26 02:00:00|21124.2|21034.2|21147.6|21057.6|21153.3|21063.3|21124.1|21034.1|782
1658801100000|2022-07-26 02:05:00|21147.8|21057.8|21163.6|21073.6|21167.7|21077.7|21143.7|21053.7|708
1658801400000|2022-07-26 02:10:00|21164.1|21074.1|21148.7|21058.7|21169.4|21079.4|21136.3|21046.3|796
1658801700000|2022-07-26 02:15:00|21148.6|21058.6|21152.9|21062.9|21164.6|21074.6|21128.2|21038.2|837
1658802000000|2022-07-26 02:20:00|21153|21063|21127.5|21037.5|21153.2|21063.2|21122.6|21032.6|746
1658802300000|2022-07-26 02:25:00|21127.4|21037.4|21111.5|21021.5|21128.6|21038.6|21079.1|20989.1|795
1658802600000|2022-07-26 02:30:00|21110.5|21020.5|21131.3|21041.3|21138.6|21048.6|21108.5|21018.5|713
1658802900000|2022-07-26 02:35:00|21131.2|21041.2|21125.3|21035.3|21144.9|21054.9|21125.3|21035.3|757
1658803200000|2022-07-26 02:40:00|21125|21035|21111.9|21021.9|21130.9|21040.9|21103.3|21013.3|636
1658803500000|2022-07-26 02:45:00|21111.8|21021.8|21116.1|21026.1|21132.1|21042.1|21110.1|21020.1|722
1658803800000|2022-07-26 02:50:00|21116|21026|21135.7|21045.7|21135.8|21045.8|21101.7|21011.7|696
1658804100000|2022-07-26 02:55:00|21135.6|21045.6|21115.5|21025.5|21135.6|21045.6|21105.8|21015.8|792
1658804400000|2022-07-26 03:00:00|21115.6|21025.6|21103|21013|21118|21028|21098.1|21008.1|761
1658804700000|2022-07-26 03:05:00|21103.1|21013.1|21127.1|21037.1|21129|21039|21101.5|21011.5|713
1658805000000|2022-07-26 03:10:00|21126.6|21036.6|21080.3|20990.3|21126.7|21036.7|20908.5|20818.5|978
1658805300000|2022-07-26 03:15:00|21080.4|20990.4|21154.3|21064.3|21161.2|21071.2|21073.5|20983.5|939
1658805600000|2022-07-26 03:20:00|21153.3|21063.3|21125.8|21035.8|21153.7|21063.7|21123.6|21033.6|749
1658805900000|2022-07-26 03:25:00|21126.5|21036.5|21207.8|21117.8|21249.3|21159.3|21124.6|21034.6|930
1658806200000|2022-07-26 03:30:00|21208.1|21118.1|21261.4|21171.4|21275.5|21185.5|21197.2|21107.2|945
1658806500000|2022-07-26 03:35:00|21261.5|21171.5|21175|21085|21261.7|21171.7|21157.1|21067.1|954
1658806800000|2022-07-26 03:40:00|21175.5|21085.5|21125|21035|21175.6|21085.6|21114.4|21024.4|803
1658807100000|2022-07-26 03:45:00|21126|21036|21149.2|21059.2|21153.4|21063.4|21112.9|21022.9|730
1658807400000|2022-07-26 03:50:00|21149.1|21059.1|21184.4|21094.4|21192|21102|21141.9|21051.9|817
1658807700000|2022-07-26 03:55:00|21185.8|21095.8|21184.6|21094.6|21195.2|21105.2|21182.2|21092.2|808
1658808000000|2022-07-26 04:00:00|21186|21096|21191.9|21101.9|21195.1|21105.1|21177.6|21087.6|804
1658808300000|2022-07-26 04:05:00|21192.1|21102.1|21177.7|21087.7|21196.1|21106.1|21169.3|21079.3|838
1658808600000|2022-07-26 04:10:00|21177.8|21087.8|21184.9|21094.9|21185.3|21095.3|21173.1|21083.1|755
1658808900000|2022-07-26 04:15:00|21184.7|21094.7|21154.4|21064.4|21189.3|21099.3|21148.3|21058.3|783
1658809200000|2022-07-26 04:20:00|21154.3|21064.3|21202.8|21112.8|21219.6|21129.6|21150.9|21060.9|866
1658809500000|2022-07-26 04:25:00|21202.3|21112.3|21199.5|21109.5|21295.1|21205.1|21184.6|21094.6|975
1658809800000|2022-07-26 04:30:00|21199.7|21109.7|21231|21141|21232.1|21142.1|21191.9|21101.9|849
1658810100000|2022-07-26 04:35:00|21230.7|21140.7|21201.3|21111.3|21231.4|21141.4|21200.8|21110.8|800
1658810400000|2022-07-26 04:40:00|21201.4|21111.4|21199.2|21109.2|21228.4|21138.4|21195.3|21105.3|865
1658810700000|2022-07-26 04:45:00|21199.5|21109.5|21203.7|21113.7|21217.1|21127.1|21199|21109|828
1658811000000|2022-07-26 04:50:00|21204.1|21114.1|21165.9|21075.9|21211.3|21121.3|21161.3|21071.3|809
1658811300000|2022-07-26 04:55:00|21165.6|21075.6|21173.8|21083.8|21195.4|21105.4|21161.2|21071.2|795
1658811600000|2022-07-26 05:00:00|21173.5|21083.5|21168|21078|21179.6|21089.6|21158.3|21068.3|819
1658811900000|2022-07-26 05:05:00|21167.7|21077.7|21147.4|21057.4|21170.7|21080.7|21137.2|21047.2|860
1658812200000|2022-07-26 05:10:00|21147.2|21057.2|21140.8|21050.8|21151.8|21061.8|21131.1|21041.1|821
1658812500000|2022-07-26 05:15:00|21140.9|21050.9|21116|21026|21145.2|21055.2|21115.4|21025.4|879
1658812800000|2022-07-26 05:20:00|21115.8|21025.8|21126.5|21036.5|21133.1|21043.1|21112.8|21022.8|823
1658813100000|2022-07-26 05:25:00|21125.9|21035.9|21152|21062|21153.8|21063.8|21125.8|21035.8|835
1658813400000|2022-07-26 05:30:00|21151.9|21061.9|21131.3|21041.3|21155.4|21065.4|21122.1|21032.1|754
1658813700000|2022-07-26 05:35:00|21131.1|21041.1|21193|21103|21193|21103|21128.1|21038.1|734
1658814000000|2022-07-26 05:40:00|21193.1|21103.1|21193.8|21103.8|21219|21129|21179.5|21089.5|866
1658814300000|2022-07-26 05:45:00|21193.9|21103.9|21216.1|21126.1|21220.6|21130.6|21191.6|21101.6|857
1658814600000|2022-07-26 05:50:00|21215.8|21125.8|21204.2|21114.2|21221|21131|21203.1|21113.1|805
1658814900000|2022-07-26 05:55:00|21206.5|21116.5|21191|21101|21218.1|21128.1|21161.7|21071.7|847
1658815200000|2022-07-26 06:00:00|21190.9|21100.9|21193.5|21103.5|21204.1|21114.1|21188.8|21098.8|718
1658815500000|2022-07-26 06:05:00|21193.7|21103.7|21190.4|21100.4|21204.4|21114.4|21186.9|21096.9|777
1658815800000|2022-07-26 06:10:00|21190.6|21100.6|21159.4|21069.4|21190.8|21100.8|21157.5|21067.5|755
1658816100000|2022-07-26 06:15:00|21159.5|21069.5|21166|21076|21169.7|21079.7|21156.2|21066.2|671
1658816400000|2022-07-26 06:20:00|21165.5|21075.5|21186.9|21096.9|21207.7|21117.7|21162.8|21072.8|719
1658816700000|2022-07-26 06:25:00|21185.2|21095.2|21191.5|21101.5|21197.8|21107.8|21168.6|21078.6|821
1658817000000|2022-07-26 06:30:00|21190.2|21100.2|21146.3|21056.3|21192.5|21102.5|21136.8|21046.8|851
1658817300000|2022-07-26 06:35:00|21146.8|21056.8|21124|21034|21159.8|21069.8|21113.8|21023.8|872
1658817600000|2022-07-26 06:40:00|21123.9|21033.9|21139.3|21049.3|21143.2|21053.2|21118.3|21028.3|853
1658817900000|2022-07-26 06:45:00|21139|21049|21133.1|21043.1|21181.3|21091.3|21130.3|21040.3|864
1658818200000|2022-07-26 06:50:00|21133.3|21043.3|21127|21037|21135.4|21045.4|21115.1|21025.1|767
1658818500000|2022-07-26 06:55:00|21126.2|21036.2|21126.3|21036.3|21138.7|21048.7|21118.9|21028.9|765
1658818800000|2022-07-26 07:00:00|21126.4|21036.4|21130.1|21040.1|21142.1|21052.1|21121.8|21031.8|846
1658819100000|2022-07-26 07:05:00|21129.8|21039.8|21149.4|21059.4|21151|21061|21112.3|21022.3|766
1658819400000|2022-07-26 07:10:00|21148.9|21058.9|21159.3|21069.3|21172.8|21082.8|21144.6|21054.6|884
1658819700000|2022-07-26 07:15:00|21159.1|21069.1|21170.9|21080.9|21179.4|21089.4|21070.6|20980.6|964
1658820000000|2022-07-26 07:20:00|21170.7|21080.7|21167.1|21077.1|21175.5|21085.5|21152|21062|885
1658820300000|2022-07-26 07:25:00|21167.2|21077.2|21178.4|21088.4|21183.6|21093.6|21164.8|21074.8|840
1658820600000|2022-07-26 07:30:00|21178.3|21088.3|21159.4|21069.4|21180.2|21090.2|21158.3|21068.3|838
1658820900000|2022-07-26 07:35:00|21159.3|21069.3|21134.9|21044.9|21159.3|21069.3|21130|21040|815
1658821200000|2022-07-26 07:40:00|21134.7|21044.7|21105|21015|21146.4|21056.4|21103.6|21013.6|846
1658821500000|2022-07-26 07:45:00|21105.1|21015.1|21112.7|21022.7|21133.3|21043.3|21104.1|21014.1|839
1658821800000|2022-07-26 07:50:00|21113|21023|21118.8|21028.8|21127.9|21037.9|21086.2|20996.2|950
1658822100000|2022-07-26 07:55:00|21119|21029|21112.1|21022.1|21146.4|21056.4|21101.7|21011.7|891
1658822400000|2022-07-26 08:00:00|21111.9|21021.9|21093.7|21003.7|21135.4|21045.4|21091.9|21001.9|956
1658822700000|2022-07-26 08:05:00|21094|21004|21088.6|20998.6|21132|21042|21088.6|20998.6|905
1658823000000|2022-07-26 08:10:00|21088.8|20998.8|21068.6|20978.6|21109.7|21019.7|21061.7|20971.7|895
1658823300000|2022-07-26 08:15:00|21068.7|20978.7|21093|21003|21098.9|21008.9|21036.1|20946.1|966
1658823600000|2022-07-26 08:20:00|21093.5|21003.5|21097.6|21007.6|21106.9|21016.9|21065.5|20975.5|922
1658823900000|2022-07-26 08:25:00|21097.7|21007.7|21114.3|21024.3|21129.3|21039.3|21096.2|21006.2|899
1658824200000|2022-07-26 08:30:00|21114.2|21024.2|21121.2|21031.2|21130.4|21040.4|21107.6|21017.6|862
1658824500000|2022-07-26 08:35:00|21121.1|21031.1|21127.7|21037.7|21130.3|21040.3|21106.3|21016.3|779
1658824800000|2022-07-26 08:40:00|21127.4|21037.4|21136.6|21046.6|21155|21065|21122.9|21032.9|871
1658825100000|2022-07-26 08:45:00|21136.8|21046.8|21129|21039|21144|21054|21123.6|21033.6|854
1658825400000|2022-07-26 08:50:00|21129.1|21039.1|21115.2|21025.2|21130.2|21040.2|21108.9|21018.9|883
1658825700000|2022-07-26 08:55:00|21115.1|21025.1|21113|21023|21140.9|21050.9|21106.8|21016.8|844
1658826000000|2022-07-26 09:00:00|21112.8|21022.8|21137.2|21047.2|21141|21051|21109.5|21019.5|792
1658826300000|2022-07-26 09:05:00|21137.1|21047.1|21146.3|21056.3|21153|21063|21111.2|21021.2|829
1658826600000|2022-07-26 09:10:00|21146.2|21056.2|21132.3|21042.3|21153.4|21063.4|21123.5|21033.5|818
1658826900000|2022-07-26 09:15:00|21132.4|21042.4|21134.1|21044.1|21136.3|21046.3|21124.2|21034.2|798
1658827200000|2022-07-26 09:20:00|21134.3|21044.3|21147.5|21057.5|21151.5|21061.5|21127.7|21037.7|862
1658827500000|2022-07-26 09:25:00|21147.7|21057.7|21155.9|21065.9|21157.5|21067.5|21122.3|21032.3|883
1658827800000|2022-07-26 09:30:00|21155.8|21065.8|21171|21081|21179.3|21089.3|21153.9|21063.9|907
1658828100000|2022-07-26 09:35:00|21170.9|21080.9|21170.6|21080.6|21175.1|21085.1|21161.4|21071.4|730
1658828400000|2022-07-26 09:40:00|21170.7|21080.7|21184.5|21094.5|21187.8|21097.8|21168.4|21078.4|856
1658828700000|2022-07-26 09:45:00|21184.6|21094.6|21198.7|21108.7|21204.4|21114.4|21183.4|21093.4|920
1658829000000|2022-07-26 09:50:00|21199.1|21109.1|21175.1|21085.1|21199.5|21109.5|21171.9|21081.9|758
1658829300000|2022-07-26 09:55:00|21175.4|21085.4|21169.1|21079.1|21180.3|21090.3|21168.3|21078.3|778
1658829600000|2022-07-26 10:00:00|21169|21079|21179.2|21089.2|21183.7|21093.7|21166.2|21076.2|747
1658829900000|2022-07-26 10:05:00|21178.6|21088.6|21166.8|21076.8|21195.7|21105.7|21160.6|21070.6|824
1658830200000|2022-07-26 10:10:00|21166.6|21076.6|21137|21047|21169.3|21079.3|21131.1|21041.1|701
1658830500000|2022-07-26 10:15:00|21137.2|21047.2|21125.5|21035.5|21144.2|21054.2|21121.7|21031.7|778
1658830800000|2022-07-26 10:20:00|21125.7|21035.7|21115.5|21025.5|21134.5|21044.5|21112.2|21022.2|844
1658831100000|2022-07-26 10:25:00|21115.3|21025.3|21125.7|21035.7|21128|21038|21107.6|21017.6|862
1658831400000|2022-07-26 10:30:00|21125.2|21035.2|21120.4|21030.4|21157.4|21067.4|21116.7|21026.7|887
1658831700000|2022-07-26 10:35:00|21119.8|21029.8|21119.6|21029.6|21131.2|21041.2|21096.7|21006.7|930
1658832000000|2022-07-26 10:40:00|21119.3|21029.3|21125|21035|21127.7|21037.7|21105.7|21015.7|865
1658832300000|2022-07-26 10:45:00|21125.1|21035.1|21122.1|21032.1|21128.1|21038.1|21118.2|21028.2|816
1658832600000|2022-07-26 10:50:00|21121.4|21031.4|21114.6|21024.6|21132.6|21042.6|21107.5|21017.5|833
1658832900000|2022-07-26 10:55:00|21114.7|21024.7|21122|21032|21137.7|21047.7|21112.2|21022.2|870
1658833200000|2022-07-26 11:00:00|21121.9|21031.9|21132|21042|21140.5|21050.5|21105.5|21015.5|884
1658833500000|2022-07-26 11:05:00|21131.8|21041.8|21127.5|21037.5|21141.3|21051.3|21122.8|21032.8|906
1658833800000|2022-07-26 11:10:00|21127.6|21037.6|21132.9|21042.9|21141.1|21051.1|21126.3|21036.3|775
1658834100000|2022-07-26 11:15:00|21133|21043|21138.1|21048.1|21145.7|21055.7|21127.7|21037.7|846
1658834400000|2022-07-26 11:20:00|21138.2|21048.2|21166.6|21076.6|21173.2|21083.2|21136.8|21046.8|889
1658834700000|2022-07-26 11:25:00|21166.1|21076.1|21153.6|21063.6|21168.9|21078.9|21148.2|21058.2|927
1658835000000|2022-07-26 11:30:00|21154.3|21064.3|21158.5|21068.5|21163.6|21073.6|21147.5|21057.5|817
1658835300000|2022-07-26 11:35:00|21157.7|21067.7|21156.9|21066.9|21167.4|21077.4|21150.8|21060.8|861
1658835600000|2022-07-26 11:40:00|21157|21067|21121.9|21031.9|21161.2|21071.2|21120.7|21030.7|904
1658835900000|2022-07-26 11:45:00|21122|21032|21140.8|21050.8|21150.8|21060.8|21121.7|21031.7|894
1658836200000|2022-07-26 11:50:00|21141.5|21051.5|21104|21014|21165.1|21075.1|21103.3|21013.3|910
1658836500000|2022-07-26 11:55:00|21103.7|21013.7|21136.1|21046.1|21196.2|21106.2|20984.6|20894.6|1106
1658836800000|2022-07-26 12:00:00|21136.3|21046.3|21153.5|21063.5|21162.1|21072.1|21087|20997|1041
1658837100000|2022-07-26 12:05:00|21153.9|21063.9|21183|21093|21196.1|21106.1|21152.8|21062.8|1030
1658837400000|2022-07-26 12:10:00|21182.6|21092.6|21205.5|21115.5|21236.5|21146.5|21181.8|21091.8|1042
1658837700000|2022-07-26 12:15:00|21207.1|21117.1|21147.2|21057.2|21210|21120|21147|21057|970
1658838000000|2022-07-26 12:20:00|21147.3|21057.3|21129.7|21039.7|21162.6|21072.6|21128.2|21038.2|1015
1658838300000|2022-07-26 12:25:00|21129.3|21039.3|21148.1|21058.1|21185.5|21095.5|21129.1|21039.1|965
1658838600000|2022-07-26 12:30:00|21148|21058|21178.9|21088.9|21186|21096|21135.6|21045.6|975
1658838900000|2022-07-26 12:35:00|21178.7|21088.7|21124.4|21034.4|21179|21089|21107.5|21017.5|976
1658839200000|2022-07-26 12:40:00|21124.8|21034.8|21098.2|21008.2|21136.4|21046.4|21090.6|21000.6|1002
1658839500000|2022-07-26 12:45:00|21097.5|21007.5|21020.9|20930.9|21106|21016|21016|20926|1060
1658839800000|2022-07-26 12:50:00|21021.2|20931.2|21041.4|20951.4|21049.8|20959.8|21011.3|20921.3|971
1658840100000|2022-07-26 12:55:00|21039.3|20949.3|21076.6|20986.6|21079.6|20989.6|21033.3|20943.3|969
1658840400000|2022-07-26 13:00:00|21076.5|20986.5|21071.7|20981.7|21094.7|21004.7|21028.2|20938.2|1059
1658840700000|2022-07-26 13:05:00|21071.6|20981.6|20998.9|20908.9|21078.5|20988.5|20996.3|20906.3|933
1658841000000|2022-07-26 13:10:00|20996.9|20906.9|20938.3|20848.3|21015.9|20925.9|20916.4|20826.4|1058
1658841300000|2022-07-26 13:15:00|20938.4|20848.4|20927.7|20837.7|20961|20871|20842.6|20752.6|1089
1658841600000|2022-07-26 13:20:00|20928.7|20838.7|20941.7|20851.7|20990|20900|20928.7|20838.7|1024
1658841900000|2022-07-26 13:25:00|20941.8|20851.8|20987.2|20897.2|20991.3|20901.3|20941.8|20851.8|1007
1658842200000|2022-07-26 13:30:00|20987|20897|20989.9|20899.9|21014.4|20924.4|20947|20857|1117
1658842500000|2022-07-26 13:35:00|20989.8|20899.8|21036.4|20946.4|21048.5|20958.5|20968.7|20878.7|1070
1658842800000|2022-07-26 13:40:00|21036.2|20946.2|21016.4|20926.4|21044.7|20954.7|20996.1|20906.1|1005
1658843100000|2022-07-26 13:45:00|21016.3|20926.3|20947.1|20857.1|21016.3|20926.3|20931.4|20841.4|1022
1658843400000|2022-07-26 13:50:00|20946.8|20856.8|20984|20894|21022.2|20932.2|20940.3|20850.3|981
1658843700000|2022-07-26 13:55:00|20984.3|20894.3|20994.9|20904.9|21008.8|20918.8|20964.5|20874.5|1045
1658844000000|2022-07-26 14:00:00|20994.5|20904.5|21040.2|20950.2|21041.6|20951.6|20933.4|20843.4|1086
1658844300000|2022-07-26 14:05:00|21041.2|20951.2|21029.7|20939.7|21079.3|20989.3|21019.4|20929.4|1054
1658844600000|2022-07-26 14:10:00|21034|20944|20974.8|20884.8|21053.4|20963.4|20958.1|20868.1|1037
1658844900000|2022-07-26 14:15:00|20974.6|20884.6|20945|20855|20979.3|20889.3|20908.8|20818.8|990
1658845200000|2022-07-26 14:20:00|20945.3|20855.3|20931.6|20841.6|20958.2|20868.2|20910.8|20820.8|1000
1658845500000|2022-07-26 14:25:00|20932.9|20842.9|20928|20838|20953.8|20863.8|20918.7|20828.7|998
1658845800000|2022-07-26 14:30:00|20927.7|20837.7|20919|20829|20930.3|20840.3|20885|20795|1007
1658846100000|2022-07-26 14:35:00|20920.8|20830.8|20943.6|20853.6|20957.3|20867.3|20905.6|20815.6|992
1658846400000|2022-07-26 14:40:00|20943.3|20853.3|20945.6|20855.6|20963.1|20873.1|20929.7|20839.7|981
1658846700000|2022-07-26 14:45:00|20945.7|20855.7|20979.8|20889.8|20993.8|20903.8|20943.2|20853.2|989
1658847000000|2022-07-26 14:50:00|20979.9|20889.9|20981.8|20891.8|21004.9|20914.9|20969.8|20879.8|927
1658847300000|2022-07-26 14:55:00|20980.9|20890.9|20994.2|20904.2|20996.2|20906.2|20976.4|20886.4|900
1658847600000|2022-07-26 15:00:00|20994.3|20904.3|20969|20879|21007.9|20917.9|20961.5|20871.5|952
1658847900000|2022-07-26 15:05:00|20968|20878|20892.7|20802.7|20973.9|20883.9|20889.4|20799.4|1025
1658848200000|2022-07-26 15:10:00|20892.5|20802.5|20928.9|20838.9|20928.9|20838.9|20891.5|20801.5|964
1658848500000|2022-07-26 15:15:00|20929.3|20839.3|20930|20840|20936.2|20846.2|20913.2|20823.2|921
1658848800000|2022-07-26 15:20:00|20930.1|20840.1|20860.5|20770.5|20934.4|20844.4|20847.5|20757.5|975
1658849100000|2022-07-26 15:25:00|20860.6|20770.6|20843.2|20753.2|20886.1|20796.1|20812.4|20722.4|1051
1658849400000|2022-07-26 15:30:00|20843.4|20753.4|20865.9|20775.9|20877.9|20787.9|20773.1|20683.1|1082
1658849700000|2022-07-26 15:35:00|20865.4|20775.4|20841.9|20751.9|20871.5|20781.5|20827.2|20737.2|1045
1658850000000|2022-07-26 15:40:00|20841.5|20751.5|20858.3|20768.3|20868.3|20778.3|20820.6|20730.6|1000
1658850300000|2022-07-26 15:45:00|20858.4|20768.4|20824.9|20734.9|20862.1|20772.1|20822.8|20732.8|963
1658850600000|2022-07-26 15:50:00|20824.5|20734.5|20786.8|20696.8|20847.8|20757.8|20778.7|20688.7|1023
1658850900000|2022-07-26 15:55:00|20786.4|20696.4|20788|20698|20821.4|20731.4|20777|20687|1009
1658851200000|2022-07-26 16:00:00|20788.7|20698.7|20830.3|20740.3|20833.4|20743.4|20785.1|20695.1|1014
1658851500000|2022-07-26 16:05:00|20830.5|20740.5|20846.5|20756.5|20850.4|20760.4|20827.7|20737.7|943
1658851800000|2022-07-26 16:10:00|20846.1|20756.1|20852.1|20762.1|20862.8|20772.8|20837.7|20747.7|900
1658852100000|2022-07-26 16:15:00|20852|20762|20860.4|20770.4|20871.1|20781.1|20849.7|20759.7|904
1658852400000|2022-07-26 16:20:00|20857.2|20767.2|20873.3|20783.3|20878.2|20788.2|20835.5|20745.5|981
1658852700000|2022-07-26 16:25:00|20873.1|20783.1|20880.7|20790.7|20887.2|20797.2|20862.5|20772.5|855
1658853000000|2022-07-26 16:30:00|20880.4|20790.4|20914.2|20824.2|20915.8|20825.8|20878.7|20788.7|811
1658853300000|2022-07-26 16:35:00|20914.1|20824.1|20915|20825|20915.7|20825.7|20895.3|20805.3|842
1658853600000|2022-07-26 16:40:00|20915.3|20825.3|20933.7|20843.7|20940.9|20850.9|20892.3|20802.3|903
1658853900000|2022-07-26 16:45:00|20933.4|20843.4|20937.1|20847.1|20971.2|20881.2|20924.5|20834.5|780
1658854200000|2022-07-26 16:50:00|20937.7|20847.7|20957.9|20867.9|20959.2|20869.2|20935.3|20845.3|847
1658854500000|2022-07-26 16:55:00|20957.4|20867.4|20983.4|20893.4|20991.6|20901.6|20948.9|20858.9|870
1658854800000|2022-07-26 17:00:00|20983.8|20893.8|21032.5|20942.5|21034|20944|20965.3|20875.3|962
1658855100000|2022-07-26 17:05:00|21033.3|20943.3|21106.3|21016.3|21122.2|21032.2|21030.7|20940.7|1060
1658855400000|2022-07-26 17:10:00|21107.9|21017.9|21050.5|20960.5|21107.9|21017.9|21048.2|20958.2|1003
1658855700000|2022-07-26 17:15:00|21050.6|20960.6|20984.6|20894.6|21056.7|20966.7|20975.1|20885.1|1006
1658856000000|2022-07-26 17:20:00|20984.3|20894.3|21034.3|20944.3|21105.4|21015.4|20984|20894|980
1658856300000|2022-07-26 17:25:00|21033.9|20943.9|21053.8|20963.8|21063.9|20973.9|21007.2|20917.2|937
1658856600000|2022-07-26 17:30:00|21053.9|20963.9|21024.2|20934.2|21072.1|20982.1|20997.5|20907.5|959
1658856900000|2022-07-26 17:35:00|21025.5|20935.5|20967.7|20877.7|21035.8|20945.8|20951.9|20861.9|996
1658857200000|2022-07-26 17:40:00|20967.4|20877.4|20985.8|20895.8|20999.4|20909.4|20966.2|20876.2|936
1658857500000|2022-07-26 17:45:00|20987|20897|20972.1|20882.1|20990.5|20900.5|20958.8|20868.8|907
1658857800000|2022-07-26 17:50:00|20971.8|20881.8|20986.1|20896.1|20996.5|20906.5|20966.9|20876.9|911
1658858100000|2022-07-26 17:55:00|20986|20896|20964.4|20874.4|20995|20905|20959.1|20869.1|940
1658858400000|2022-07-26 18:00:00|20966.3|20876.3|21037.6|20947.6|21039.2|20949.2|20952|20862|926
1658858700000|2022-07-26 18:05:00|21037.4|20947.4|20965|20875|21040.2|20950.2|20957.5|20867.5|974
1658859000000|2022-07-26 18:10:00|20965.1|20875.1|20985.2|20895.2|21021.6|20931.6|20965.1|20875.1|922
1658859300000|2022-07-26 18:15:00|20984.5|20894.5|20971.5|20881.5|20995.6|20905.6|20954.2|20864.2|829
1658859600000|2022-07-26 18:20:00|20971.4|20881.4|20984.5|20894.5|20992.6|20902.6|20964.4|20874.4|871
1658859900000|2022-07-26 18:25:00|20984.7|20894.7|20977.7|20887.7|21006.8|20916.8|20976.3|20886.3|798
1658860200000|2022-07-26 18:30:00|20977.5|20887.5|20900|20810|20977.7|20887.7|20888.7|20798.7|957
1658860500000|2022-07-26 18:35:00|20900.6|20810.6|20869.8|20779.8|20923.4|20833.4|20869.2|20779.2|994
1658860800000|2022-07-26 18:40:00|20869.5|20779.5|20884.1|20794.1|20900.5|20810.5|20869.1|20779.1|963
1658861100000|2022-07-26 18:45:00|20883.2|20793.2|20922.6|20832.6|20922.6|20832.6|20875.2|20785.2|940
1658861400000|2022-07-26 18:50:00|20923.8|20833.8|20939.3|20849.3|20957.3|20867.3|20923.6|20833.6|864
1658861700000|2022-07-26 18:55:00|20938.9|20848.9|20949.3|20859.3|20958.2|20868.2|20933.2|20843.2|827
1658862000000|2022-07-26 19:00:00|20949.5|20859.5|20967.5|20877.5|20986|20896|20929.3|20839.3|987
1658862300000|2022-07-26 19:05:00|20968.5|20878.5|20891.8|20801.8|20974.5|20884.5|20870.6|20780.6|1032
1658862600000|2022-07-26 19:10:00|20891.7|20801.7|20955.7|20865.7|20956.7|20866.7|20858.9|20768.9|1065
1658862900000|2022-07-26 19:15:00|20957.5|20867.5|20943.3|20853.3|20959.5|20869.5|20925|20835|991
1658863200000|2022-07-26 19:20:00|20944.4|20854.4|20943|20853|20957.4|20867.4|20937.2|20847.2|891
1658863500000|2022-07-26 19:25:00|20943.3|20853.3|20926.8|20836.8|20945.1|20855.1|20916.8|20826.8|917
1658863800000|2022-07-26 19:30:00|20927|20837|20941.6|20851.6|20941.6|20851.6|20906.2|20816.2|911
1658864100000|2022-07-26 19:35:00|20942.1|20852.1|20964.1|20874.1|20965.5|20875.5|20927.6|20837.6|808
1658864400000|2022-07-26 19:40:00|20964.3|20874.3|20922.6|20832.6|20965.8|20875.8|20891.9|20801.9|918
1658864700000|2022-07-26 19:45:00|20923|20833|20953.7|20863.7|20957.6|20867.6|20917|20827|927
1658865000000|2022-07-26 19:50:00|20954.4|20864.4|20968.7|20878.7|20969.9|20879.9|20952.5|20862.5|912
1658865300000|2022-07-26 19:55:00|20968.8|20878.8|20966.3|20876.3|20978.6|20888.6|20963.2|20873.2|987
1658865600000|2022-07-26 20:00:00|20965.7|20875.7|20896.2|20806.2|21028.8|20938.8|20864.6|20774.6|1144
1658865900000|2022-07-26 20:05:00|20896.3|20806.3|20994.7|20904.7|20996.5|20906.5|20884.5|20794.5|1109
1658866200000|2022-07-26 20:10:00|20994.3|20904.3|20968.8|20878.8|21027.4|20937.4|20960.2|20870.2|1049
1658866500000|2022-07-26 20:15:00|20969.3|20879.3|20979|20889|21010.1|20920.1|20966|20876|961
1658866800000|2022-07-26 20:20:00|20979.3|20889.3|20930.8|20840.8|20979.7|20889.7|20911.6|20821.6|961
1658867100000|2022-07-26 20:25:00|20930.9|20840.9|20953.1|20863.1|20956.5|20866.5|20913.2|20823.2|811
1658867400000|2022-07-26 20:30:00|20953.2|20863.2|20931.6|20841.6|20956.1|20866.1|20924.7|20834.7|886
1658867700000|2022-07-26 20:35:00|20931.7|20841.7|20944.9|20854.9|20968.5|20878.5|20929.8|20839.8|787
1658868000000|2022-07-26 20:40:00|20944.6|20854.6|20949.5|20859.5|20967.1|20877.1|20933.5|20843.5|836
1658868300000|2022-07-26 20:45:00|20949.4|20859.4|20958.6|20868.6|20964.4|20874.4|20937.8|20847.8|883
1658868600000|2022-07-26 20:50:00|20959|20869|20988.3|20898.3|20988.5|20898.5|20952.6|20862.6|772
1658868900000|2022-07-26 20:55:00|20987.9|20897.9|21029.2|20939.2|21031.7|20941.7|20983.4|20893.4|895
1658869200000|2022-07-26 21:00:00|21030.1|20940.1|21071.4|20981.4|21088.6|20998.6|21020|20930|850
1658869500000|2022-07-26 21:05:00|21071.3|20981.3|21125.7|21035.7|21154.1|21064.1|21071.3|20981.3|895
1658869800000|2022-07-26 21:10:00|21125.2|21035.2|21152.7|21062.7|21152.7|21062.7|21097|21007|803
1658870100000|2022-07-26 21:15:00|21152.1|21062.1|21075.9|20985.9|21163|21073|21072.9|20982.9|952
1658870400000|2022-07-26 21:20:00|21076.5|20986.5|21049.7|20959.7|21078.1|20988.1|21033.4|20943.4|882
1658870700000|2022-07-26 21:25:00|21049.5|20959.5|20976.8|20886.8|21050.7|20960.7|20976.8|20886.8|822
1658871000000|2022-07-26 21:30:00|20977.4|20887.4|20906.9|20816.9|20977.4|20887.4|20903.3|20813.3|826
1658871300000|2022-07-26 21:35:00|20906|20816|20929.9|20839.9|20934.1|20844.1|20873.4|20783.4|980
1658871600000|2022-07-26 21:40:00|20929.5|20839.5|20971.9|20881.9|21005.8|20915.8|20924.4|20834.4|916
1658871900000|2022-07-26 21:45:00|20971.5|20881.5|20965.1|20875.1|21014.6|20924.6|20964.2|20874.2|953
1658872200000|2022-07-26 21:50:00|20964.8|20874.8|20989.6|20899.6|20996.9|20906.9|20939.8|20849.8|927
1658872500000|2022-07-26 21:55:00|20989.5|20899.5|20987.6|20897.6|20998.8|20908.8|20967|20877|837
1658872800000|2022-07-26 22:00:00|20988|20898|21045.7|20955.7|21049.6|20959.6|20968.1|20878.1|1006
1658873100000|2022-07-26 22:05:00|21045.8|20955.8|21070.3|20980.3|21070.6|20980.6|21028.5|20938.5|1012
1658873400000|2022-07-26 22:10:00|21071.2|20981.2|21101.1|21011.1|21102.1|21012.1|21034.6|20944.6|982
1658873700000|2022-07-26 22:15:00|21100.7|21010.7|21154.4|21064.4|21193.6|21103.6|21078.1|20988.1|1034
1658874000000|2022-07-26 22:20:00|21154.5|21064.5|21168.9|21078.9|21193|21103|21135.5|21045.5|1017
1658874300000|2022-07-26 22:25:00|21169.1|21079.1|21147|21057|21170.4|21080.4|21126.8|21036.8|971
1658874600000|2022-07-26 22:30:00|21146.8|21056.8|21186.9|21096.9|21192.1|21102.1|21126.2|21036.2|928
1658874900000|2022-07-26 22:35:00|21186.4|21096.4|21169.1|21079.1|21204.2|21114.2|21164|21074|1009
1658875200000|2022-07-26 22:40:00|21172.4|21082.4|21165.7|21075.7|21182.1|21092.1|21157.9|21067.9|917
1658875500000|2022-07-26 22:45:00|21165.2|21075.2|21162.4|21072.4|21186.8|21096.8|21157.1|21067.1|931
1658875800000|2022-07-26 22:50:00|21162.9|21072.9|21130.4|21040.4|21165.9|21075.9|21119.9|21029.9|902
1658876100000|2022-07-26 22:55:00|21130.5|21040.5|21162.5|21072.5|21174.7|21084.7|21125.9|21035.9|844
1658876400000|2022-07-26 23:00:00|21162.7|21072.7|21146|21056|21174.3|21084.3|21136.6|21046.6|871
1658876700000|2022-07-26 23:05:00|21146.3|21056.3|21141.7|21051.7|21148|21058|21114.2|21024.2|815
1658877000000|2022-07-26 23:10:00|21141.5|21051.5|21205.6|21115.6|21205.6|21115.6|21136.6|21046.6|920
1658877300000|2022-07-26 23:15:00|21202.8|21112.8|21178.9|21088.9|21211.3|21121.3|21141.7|21051.7|961
1658877600000|2022-07-26 23:20:00|21178.6|21088.6|21163.1|21073.1|21184.3|21094.3|21155.1|21065.1|882
1658877900000|2022-07-26 23:25:00|21163.2|21073.2|21151.7|21061.7|21165.9|21075.9|21137.9|21047.9|837
1658878200000|2022-07-26 23:30:00|21151.6|21061.6|21153.2|21063.2|21157.3|21067.3|21134.7|21044.7|895
1658878500000|2022-07-26 23:35:00|21153.3|21063.3|21228.5|21138.5|21231.7|21141.7|21152.4|21062.4|1001
1658878800000|2022-07-26 23:40:00|21231.7|21141.7|21215|21125|21260.1|21170.1|21214.3|21124.3|1091
1658879100000|2022-07-26 23:45:00|21214|21124|21269.7|21179.7|21293.8|21203.8|21197.1|21107.1|1089
1658879400000|2022-07-26 23:50:00|21269|21179|21271.4|21181.4|21282|21192|21243.1|21153.1|1017
1658879700000|2022-07-26 23:55:00|21271.3|21181.3|21304.3|21214.3|21340.2|21250.2|21247.4|21157.4|1104
1658880000000|2022-07-27 00:00:00|21305.1|21215.1|21268.4|21178.4|21322.8|21232.8|21249.2|21159.2|1060
1658880300000|2022-07-27 00:05:00|21269.4|21179.4|21292.4|21202.4|21307|21217|21252.4|21162.4|1000
1658880600000|2022-07-27 00:10:00|21291.5|21201.5|21304.2|21214.2|21328.1|21238.1|21288.9|21198.9|1008
1658880900000|2022-07-27 00:15:00|21304|21214|21276.9|21186.9|21314.7|21224.7|21246.7|21156.7|1002
1658881200000|2022-07-27 00:20:00|21276.8|21186.8|21259.3|21169.3|21276.9|21186.9|21252.1|21162.1|965
1658881500000|2022-07-27 00:25:00|21259.4|21169.4|21256.4|21166.4|21259.5|21169.5|21238.8|21148.8|976
1658881800000|2022-07-27 00:30:00|21256.2|21166.2|21195.4|21105.4|21256.2|21166.2|21195.4|21105.4|909
1658882100000|2022-07-27 00:35:00|21196|21106|21197.2|21107.2|21213.4|21123.4|21187.9|21097.9|833
1658882400000|2022-07-27 00:40:00|21197.6|21107.6|21225.7|21135.7|21232.8|21142.8|21196|21106|864
1658882700000|2022-07-27 00:45:00|21225.6|21135.6|21201.5|21111.5|21246.1|21156.1|21199|21109|888
1658883000000|2022-07-27 00:50:00|21201.4|21111.4|21218.4|21128.4|21221.6|21131.6|21189.5|21099.5|834
1658883300000|2022-07-27 00:55:00|21218.5|21128.5|21255.4|21165.4|21262.7|21172.7|21217.2|21127.2|837
1658883600000|2022-07-27 01:00:00|21255.3|21165.3|21250.8|21160.8|21278|21188|21247.2|21157.2|910
1658883900000|2022-07-27 01:05:00|21250.7|21160.7|21272.3|21182.3|21279.5|21189.5|21248.7|21158.7|880
1658884200000|2022-07-27 01:10:00|21271.4|21181.4|21247.3|21157.3|21273.4|21183.4|21245.9|21155.9|806
1658884500000|2022-07-27 01:15:00|21247.2|21157.2|21210.8|21120.8|21247.3|21157.3|21208.4|21118.4|896
1658884800000|2022-07-27 01:20:00|21210.9|21120.9|21210.5|21120.5|21229.6|21139.6|21191.5|21101.5|910
1658885100000|2022-07-27 01:25:00|21210.6|21120.6|21256.2|21166.2|21256.2|21166.2|21203.7|21113.7|749
1658885400000|2022-07-27 01:30:00|21256.4|21166.4|21252.2|21162.2|21259.2|21169.2|21230.3|21140.3|615
1658885700000|2022-07-27 01:35:00|21252|21162|21263|21173|21273.4|21183.4|21251.1|21161.1|645
1658886000000|2022-07-27 01:40:00|21262.8|21172.8|21264.2|21174.2|21274.2|21184.2|21253.6|21163.6|682
1658886300000|2022-07-27 01:45:00|21264|21174|21241.6|21151.6|21274.2|21184.2|21234.4|21144.4|779
1658886600000|2022-07-27 01:50:00|21242.5|21152.5|21235.5|21145.5|21261.6|21171.6|21230.3|21140.3|767
1658886900000|2022-07-27 01:55:00|21235.6|21145.6|21208.7|21118.7|21240.1|21150.1|21207.1|21117.1|738
1658887200000|2022-07-27 02:00:00|21208.9|21118.9|21180.7|21090.7|21219.6|21129.6|21171.5|21081.5|948
1658887500000|2022-07-27 02:05:00|21180.4|21090.4|21160.9|21070.9|21181.1|21091.1|21145.9|21055.9|909
1658887800000|2022-07-27 02:10:00|21161|21071|21170.9|21080.9|21171.2|21081.2|21157.5|21067.5|767
1658888100000|2022-07-27 02:15:00|21170.5|21080.5|21192|21102|21198.5|21108.5|21168.8|21078.8|882
1658888400000|2022-07-27 02:20:00|21193.6|21103.6|21170|21080|21202.6|21112.6|21151.2|21061.2|838
1658888700000|2022-07-27 02:25:00|21170.1|21080.1|21188.6|21098.6|21193.7|21103.7|21169.8|21079.8|872
1658889000000|2022-07-27 02:30:00|21188.4|21098.4|21175.5|21085.5|21190.5|21100.5|21157.1|21067.1|870
1658889300000|2022-07-27 02:35:00|21175.1|21085.1|21211.5|21121.5|21214.6|21124.6|21172.3|21082.3|800
1658889600000|2022-07-27 02:40:00|21211.7|21121.7|21196.4|21106.4|21212.2|21122.2|21194.8|21104.8|708
1658889900000|2022-07-27 02:45:00|21196.2|21106.2|21231.1|21141.1|21242.8|21152.8|21193.2|21103.2|884
1658890200000|2022-07-27 02:50:00|21231.5|21141.5|21221.8|21131.8|21235.4|21145.4|21202.3|21112.3|804
1658890500000|2022-07-27 02:55:00|21222.5|21132.5|21234.6|21144.6|21248.8|21158.8|21219.4|21129.4|861
1658890800000|2022-07-27 03:00:00|21234.4|21144.4|21231|21141|21240.1|21150.1|21223.3|21133.3|836
1658891100000|2022-07-27 03:05:00|21230.8|21140.8|21163.1|21073.1|21245.6|21155.6|21163.1|21073.1|893
1658891400000|2022-07-27 03:10:00|21165.3|21075.3|21206.1|21116.1|21221|21131|21157.4|21067.4|877
1658891700000|2022-07-27 03:15:00|21205.4|21115.4|21167.3|21077.3|21211.4|21121.4|21165.7|21075.7|871
1658892000000|2022-07-27 03:20:00|21167.5|21077.5|21168.6|21078.6|21170.6|21080.6|21155.7|21065.7|871
1658892300000|2022-07-27 03:25:00|21168.5|21078.5|21156.9|21066.9|21169.5|21079.5|21153.8|21063.8|788
1658892600000|2022-07-27 03:30:00|21156.6|21066.6|21146|21056|21166.6|21076.6|21136.8|21046.8|875
1658892900000|2022-07-27 03:35:00|21145.9|21055.9|21113|21023|21148.3|21058.3|21095.4|21005.4|948
1658893200000|2022-07-27 03:40:00|21112.8|21022.8|21095|21005|21115.2|21025.2|21093.7|21003.7|882
1658893500000|2022-07-27 03:45:00|21095.1|21005.1|21104.6|21014.6|21119|21029|21093.4|21003.4|862
1658893800000|2022-07-27 03:50:00|21105|21015|21108.1|21018.1|21116.7|21026.7|21101.6|21011.6|799
1658894100000|2022-07-27 03:55:00|21108.6|21018.6|21120.1|21030.1|21120.7|21030.7|21105.1|21015.1|717
1658894400000|2022-07-27 04:00:00|21120.5|21030.5|21111.2|21021.2|21130.9|21040.9|21107.7|21017.7|786
1658894700000|2022-07-27 04:05:00|21111.1|21021.1|21125.7|21035.7|21127.2|21037.2|21108|21018|725
1658895000000|2022-07-27 04:10:00|21125.1|21035.1|21150.7|21060.7|21150.7|21060.7|21125.1|21035.1|756
1658895300000|2022-07-27 04:15:00|21150.8|21060.8|21135.6|21045.6|21152|21062|21132.2|21042.2|731
1658895600000|2022-07-27 04:20:00|21135.7|21045.7|21152.5|21062.5|21164.9|21074.9|21135.7|21045.7|781
1658895900000|2022-07-27 04:25:00|21152.9|21062.9|21159.9|21069.9|21163.6|21073.6|21150.2|21060.2|721
1658896200000|2022-07-27 04:30:00|21159.8|21069.8|21142.6|21052.6|21179.6|21089.6|21142.2|21052.2|819
1658896500000|2022-07-27 04:35:00|21143.3|21053.3|21142.8|21052.8|21175.5|21085.5|21127.5|21037.5|737
1658896800000|2022-07-27 04:40:00|21143|21053|21159.6|21069.6|21166.7|21076.7|21142.1|21052.1|769
1658897100000|2022-07-27 04:45:00|21159.7|21069.7|21151.8|21061.8|21177.7|21087.7|21142.8|21052.8|765
1658897400000|2022-07-27 04:50:00|21151.9|21061.9|21157.5|21067.5|21157.5|21067.5|21136.2|21046.2|713
1658897700000|2022-07-27 04:55:00|21157.7|21067.7|21159.7|21069.7|21174.6|21084.6|21157.7|21067.7|828
1658898000000|2022-07-27 05:00:00|21159.9|21069.9|21164.3|21074.3|21166.3|21076.3|21144.3|21054.3|784
1658898300000|2022-07-27 05:05:00|21164.5|21074.5|21161.2|21071.2|21169.6|21079.6|21152.8|21062.8|783
1658898600000|2022-07-27 05:10:00|21161.6|21071.6|21210.7|21120.7|21221.2|21131.2|21156.6|21066.6|936
1658898900000|2022-07-27 05:15:00|21210.2|21120.2|21242|21152|21244.4|21154.4|21208.6|21118.6|884
1658899200000|2022-07-27 05:20:00|21241.8|21151.8|21259.7|21169.7|21261.2|21171.2|21239.9|21149.9|824
1658899500000|2022-07-27 05:25:00|21259.8|21169.8|21248|21158|21259.8|21169.8|21230.7|21140.7|926
1658899800000|2022-07-27 05:30:00|21247.5|21157.5|21272.6|21182.6|21283.9|21193.9|21245.6|21155.6|943
1658900100000|2022-07-27 05:35:00|21272.1|21182.1|21278.1|21188.1|21288.1|21198.1|21264.7|21174.7|905
1658900400000|2022-07-27 05:40:00|21278.3|21188.3|21283|21193|21292.7|21202.7|21272.8|21182.8|839
1658900700000|2022-07-27 05:45:00|21282.7|21192.7|21304.8|21214.8|21315.2|21225.2|21267.2|21177.2|905
1658901000000|2022-07-27 05:50:00|21305|21215|21300.4|21210.4|21306.4|21216.4|21294.1|21204.1|871
1658901300000|2022-07-27 05:55:00|21300.5|21210.5|21296.6|21206.6|21321|21231|21293.7|21203.7|923
1658901600000|2022-07-27 06:00:00|21296.5|21206.5|21303.7|21213.7|21314.2|21224.2|21294.3|21204.3|883
1658901900000|2022-07-27 06:05:00|21303.5|21213.5|21262.8|21172.8|21306|21216|21253.9|21163.9|860
1658902200000|2022-07-27 06:10:00|21263|21173|21261.1|21171.1|21273.9|21183.9|21253.1|21163.1|865
1658902500000|2022-07-27 06:15:00|21260.3|21170.3|21263.6|21173.6|21264.2|21174.2|21249|21159|858
1658902800000|2022-07-27 06:20:00|21263.4|21173.4|21255.9|21165.9|21272.2|21182.2|21254.5|21164.5|740
1658903100000|2022-07-27 06:25:00|21256.8|21166.8|21248.7|21158.7|21257.8|21167.8|21243.4|21153.4|782
1658903400000|2022-07-27 06:30:00|21248.6|21158.6|21253.7|21163.7|21258.2|21168.2|21238.3|21148.3|850
1658903700000|2022-07-27 06:35:00|21253.5|21163.5|21214.7|21124.7|21257|21167|21213.1|21123.1|852
1658904000000|2022-07-27 06:40:00|21214.3|21124.3|21250|21160|21250|21160|21214.3|21124.3|873
1658904300000|2022-07-27 06:45:00|21249.8|21159.8|21237.6|21147.6|21250.8|21160.8|21235.2|21145.2|817
1658904600000|2022-07-27 06:50:00|21237.9|21147.9|21252.5|21162.5|21258.1|21168.1|21236.5|21146.5|819
1658904900000|2022-07-27 06:55:00|21253.5|21163.5|21306.4|21216.4|21313.7|21223.7|21251.2|21161.2|841
1658905200000|2022-07-27 07:00:00|21306.2|21216.2|21391.4|21301.4|21473.7|21383.7|21294.3|21204.3|1051
1658905500000|2022-07-27 07:05:00|21391.7|21301.7|21460.8|21370.8|21465.4|21375.4|21391.6|21301.6|1015
1658905800000|2022-07-27 07:10:00|21461.2|21371.2|21419.2|21329.2|21462.1|21372.1|21413|21323|996
1658906100000|2022-07-27 07:15:00|21419.4|21329.4|21439.1|21349.1|21455.4|21365.4|21418.9|21328.9|923
1658906400000|2022-07-27 07:20:00|21438.9|21348.9|21407.3|21317.3|21490.7|21400.7|21399.2|21309.2|973
1658906700000|2022-07-27 07:25:00|21407.4|21317.4|21413.3|21323.3|21413.3|21323.3|21399.1|21309.1|905
1658907000000|2022-07-27 07:30:00|21413.1|21323.1|21404.5|21314.5|21428.3|21338.3|21399.8|21309.8|860
1658907300000|2022-07-27 07:35:00|21404|21314|21420.4|21330.4|21422.8|21332.8|21394.5|21304.5|808
1658907600000|2022-07-27 07:40:00|21420.8|21330.8|21403|21313|21421.4|21331.4|21398.7|21308.7|760
1658907900000|2022-07-27 07:45:00|21403.6|21313.6|21411.5|21321.5|21428.1|21338.1|21393|21303|865
1658908200000|2022-07-27 07:50:00|21411.8|21321.8|21369.3|21279.3|21414.6|21324.6|21365.7|21275.7|856
1658908500000|2022-07-27 07:55:00|21369.2|21279.2|21393.1|21303.1|21394.6|21304.6|21369|21279|839
1658908800000|2022-07-27 08:00:00|21393|21303|21423.3|21333.3|21423.3|21333.3|21392.1|21302.1|805
1658909100000|2022-07-27 08:05:00|21421.6|21331.6|21418.5|21328.5|21456.5|21366.5|21405.9|21315.9|978
1658909400000|2022-07-27 08:10:00|21417.6|21327.6|21413.7|21323.7|21427.7|21337.7|21408.7|21318.7|932
1658909700000|2022-07-27 08:15:00|21413.8|21323.8|21411.2|21321.2|21431.6|21341.6|21409.3|21319.3|799
1658910000000|2022-07-27 08:20:00|21411|21321|21447.9|21357.9|21468|21378|21409.7|21319.7|982
1658910300000|2022-07-27 08:25:00|21447.6|21357.6|21437.8|21347.8|21460.3|21370.3|21432.2|21342.2|922
1658910600000|2022-07-27 08:30:00|21437.7|21347.7|21434.1|21344.1|21442.4|21352.4|21422|21332|818
1658910900000|2022-07-27 08:35:00|21434.3|21344.3|21424.3|21334.3|21481.2|21391.2|21422.7|21332.7|901
1658911200000|2022-07-27 08:40:00|21424.4|21334.4|21424.9|21334.9|21429.1|21339.1|21411.5|21321.5|877
1658911500000|2022-07-27 08:45:00|21424.7|21334.7|21396.6|21306.6|21425|21335|21391|21301|855
1658911800000|2022-07-27 08:50:00|21396.9|21306.9|21421.7|21331.7|21424.7|21334.7|21386.6|21296.6|902
1658912100000|2022-07-27 08:55:00|21421.6|21331.6|21404.1|21314.1|21423.3|21333.3|21399.8|21309.8|812
1658912400000|2022-07-27 09:00:00|21404|21314|21406.6|21316.6|21408.8|21318.8|21400.8|21310.8|760
1658912700000|2022-07-27 09:05:00|21405.2|21315.2|21376.6|21286.6|21407.6|21317.6|21370.9|21280.9|800
1658913000000|2022-07-27 09:10:00|21376.4|21286.4|21342.2|21252.2|21382.1|21292.1|21335|21245|837
1658913300000|2022-07-27 09:15:00|21341.9|21251.9|21361.5|21271.5|21369.1|21279.1|21341.4|21251.4|795
1658913600000|2022-07-27 09:20:00|21361.8|21271.8|21337|21247|21379.3|21289.3|21336.2|21246.2|824
1658913900000|2022-07-27 09:25:00|21336.7|21246.7|21356.9|21266.9|21378.6|21288.6|21336.7|21246.7|890
1658914200000|2022-07-27 09:30:00|21356.7|21266.7|21362.1|21272.1|21375.2|21285.2|21354.7|21264.7|837
1658914500000|2022-07-27 09:35:00|21359|21269|21363.7|21273.7|21379.5|21289.5|21350.4|21260.4|868
1658914800000|2022-07-27 09:40:00|21363.8|21273.8|21363.3|21273.3|21375.8|21285.8|21354.9|21264.9|763
1658915100000|2022-07-27 09:45:00|21363.9|21273.9|21357.9|21267.9|21369|21279|21353.1|21263.1|774
1658915400000|2022-07-27 09:50:00|21358.6|21268.6|21340.9|21250.9|21359.9|21269.9|21338.3|21248.3|745
1658915700000|2022-07-27 09:55:00|21341.7|21251.7|21338|21248|21342.1|21252.1|21317.5|21227.5|819
1658916000000|2022-07-27 10:00:00|21337.9|21247.9|21349|21259|21351.6|21261.6|21331|21241|794
1658916300000|2022-07-27 10:05:00|21348.9|21258.9|21351.6|21261.6|21352.9|21262.9|21345.1|21255.1|768
1658916600000|2022-07-27 10:10:00|21352.1|21262.1|21329.2|21239.2|21352.1|21262.1|21328.4|21238.4|766
1658916900000|2022-07-27 10:15:00|21329.7|21239.7|21324.4|21234.4|21329.7|21239.7|21302.7|21212.7|762
1658917200000|2022-07-27 10:20:00|21324.6|21234.6|21353|21263|21369.8|21279.8|21321.2|21231.2|817
1658917500000|2022-07-27 10:25:00|21352.9|21262.9|21368.5|21278.5|21372.2|21282.2|21348.9|21258.9|804
1658917800000|2022-07-27 10:30:00|21368.3|21278.3|21363.9|21273.9|21377.5|21287.5|21333.1|21243.1|908
1658918100000|2022-07-27 10:35:00|21364|21274|21355.4|21265.4|21369.3|21279.3|21351.3|21261.3|786
1658918400000|2022-07-27 10:40:00|21355.1|21265.1|21360.8|21270.8|21366.6|21276.6|21354|21264|747
1658918700000|2022-07-27 10:45:00|21360.2|21270.2|21313.6|21223.6|21361.4|21271.4|21310.9|21220.9|812
1658919000000|2022-07-27 10:50:00|21313.2|21223.2|21338.1|21248.1|21341.4|21251.4|21312.5|21222.5|786
1658919300000|2022-07-27 10:55:00|21338.2|21248.2|21333.7|21243.7|21338.5|21248.5|21322.9|21232.9|897
1658919600000|2022-07-27 11:00:00|21333.9|21243.9|21321.7|21231.7|21334.4|21244.4|21313.9|21223.9|834
1658919900000|2022-07-27 11:05:00|21321.6|21231.6|21319.4|21229.4|21329.4|21239.4|21318.2|21228.2|787
1658920200000|2022-07-27 11:10:00|21319.1|21229.1|21319.2|21229.2|21324.5|21234.5|21305.9|21215.9|834
1658920500000|2022-07-27 11:15:00|21319.5|21229.5|21325.4|21235.4|21330.2|21240.2|21312.5|21222.5|735
1658920800000|2022-07-27 11:20:00|21325.5|21235.5|21332.1|21242.1|21337|21247|21325.4|21235.4|766
1658921100000|2022-07-27 11:25:00|21331.6|21241.6|21355.7|21265.7|21356.1|21266.1|21331.3|21241.3|849
1658921400000|2022-07-27 11:30:00|21355.8|21265.8|21362.9|21272.9|21364.7|21274.7|21351.4|21261.4|751
1658921700000|2022-07-27 11:35:00|21362.7|21272.7|21354.4|21264.4|21366.9|21276.9|21350.4|21260.4|774
1658922000000|2022-07-27 11:40:00|21354.3|21264.3|21361.4|21271.4|21364.7|21274.7|21353|21263|816
1658922300000|2022-07-27 11:45:00|21361.3|21271.3|21397.6|21307.6|21411.1|21321.1|21359.9|21269.9|836
1658922600000|2022-07-27 11:50:00|21400.1|21310.1|21390.7|21300.7|21410.5|21320.5|21388|21298|891
1658922900000|2022-07-27 11:55:00|21390.6|21300.6|21249.5|21159.5|21391|21301|21192|21102|1038
1658923200000|2022-07-27 12:00:00|21248.3|21158.3|21265.2|21175.2|21266.8|21176.8|21212.7|21122.7|987
1658923500000|2022-07-27 12:05:00|21266.4|21176.4|21292.4|21202.4|21351.2|21261.2|21264.3|21174.3|1002
1658923800000|2022-07-27 12:10:00|21293.3|21203.3|21315.2|21225.2|21343.7|21253.7|21283.5|21193.5|945
1658924100000|2022-07-27 12:15:00|21315.1|21225.1|21310.3|21220.3|21325.7|21235.7|21299.6|21209.6|873
1658924400000|2022-07-27 12:20:00|21310.2|21220.2|21308.1|21218.1|21315.7|21225.7|21295.9|21205.9|865
1658924700000|2022-07-27 12:25:00|21307.7|21217.7|21321.6|21231.6|21327.8|21237.8|21306.5|21216.5|880
1658925000000|2022-07-27 12:30:00|21321.2|21231.2|21345.2|21255.2|21347.9|21257.9|21304.5|21214.5|954
1658925300000|2022-07-27 12:35:00|21346.1|21256.1|21369.4|21279.4|21383.6|21293.6|21346.1|21256.1|965
1658925600000|2022-07-27 12:40:00|21369.5|21279.5|21435.8|21345.8|21443.6|21353.6|21351.6|21261.6|1020
1658925900000|2022-07-27 12:45:00|21434.9|21344.9|21417.2|21327.2|21450.6|21360.6|21399.4|21309.4|1057
1658926200000|2022-07-27 12:50:00|21418.1|21328.1|21434.3|21344.3|21459|21369|21411.2|21321.2|1036
1658926500000|2022-07-27 12:55:00|21434.4|21344.4|21422|21332|21445.4|21355.4|21418|21328|984
1658926800000|2022-07-27 13:00:00|21422.2|21332.2|21388.6|21298.6|21423.9|21333.9|21387.3|21297.3|933
1658927100000|2022-07-27 13:05:00|21390.1|21300.1|21376.8|21286.8|21402.7|21312.7|21371.9|21281.9|924
1658927400000|2022-07-27 13:10:00|21376.9|21286.9|21386.7|21296.7|21392.5|21302.5|21373.6|21283.6|880
1658927700000|2022-07-27 13:15:00|21386.8|21296.8|21379.6|21289.6|21403.7|21313.7|21363.2|21273.2|876
1658928000000|2022-07-27 13:20:00|21379.5|21289.5|21371.5|21281.5|21382.6|21292.6|21358.6|21268.6|843
1658928300000|2022-07-27 13:25:00|21371.4|21281.4|21353|21263|21382.8|21292.8|21333.1|21243.1|947
1658928600000|2022-07-27 13:30:00|21353.6|21263.6|21359.9|21269.9|21391.8|21301.8|21336.5|21246.5|1091
1658928900000|2022-07-27 13:35:00|21360.8|21270.8|21406.8|21316.8|21425.9|21335.9|21359.4|21269.4|1063
1658929200000|2022-07-27 13:40:00|21406.9|21316.9|21434.8|21344.8|21461.1|21371.1|21406.9|21316.9|1025
1658929500000|2022-07-27 13:45:00|21434.5|21344.5|21476.1|21386.1|21480.7|21390.7|21406.3|21316.3|1047
1658929800000|2022-07-27 13:50:00|21475.1|21385.1|21513.1|21423.1|21527.3|21437.3|21460.5|21370.5|1051
1658930100000|2022-07-27 13:55:00|21513|21423|21512.2|21422.2|21530.5|21440.5|21507.9|21417.9|1024
1658930400000|2022-07-27 14:00:00|21512.1|21422.1|21487|21397|21516|21426|21458.3|21368.3|1019
1658930700000|2022-07-27 14:05:00|21486.2|21396.2|21471.3|21381.3|21518.6|21428.6|21465|21375|1073
1658931000000|2022-07-27 14:10:00|21472|21382|21492.9|21402.9|21508.1|21418.1|21470.8|21380.8|976
1658931300000|2022-07-27 14:15:00|21492.2|21402.2|21489.7|21399.7|21516.8|21426.8|21488.1|21398.1|958
1658931600000|2022-07-27 14:20:00|21490.2|21400.2|21475.2|21385.2|21507.8|21417.8|21460.4|21370.4|972
1658931900000|2022-07-27 14:25:00|21475.5|21385.5|21505.3|21415.3|21509.9|21419.9|21470.1|21380.1|917
1658932200000|2022-07-27 14:30:00|21505.4|21415.4|21464|21374|21510.4|21420.4|21464|21374|936
1658932500000|2022-07-27 14:35:00|21464.1|21374.1|21470|21380|21478.3|21388.3|21460.5|21370.5|910
1658932800000|2022-07-27 14:40:00|21470.2|21380.2|21458.2|21368.2|21475.7|21385.7|21446.6|21356.6|899
1658933100000|2022-07-27 14:45:00|21458.3|21368.3|21474.6|21384.6|21476.8|21386.8|21457.3|21367.3|774
1658933400000|2022-07-27 14:50:00|21474.7|21384.7|21517|21427|21538.7|21448.7|21474|21384|890
1658933700000|2022-07-27 14:55:00|21516.9|21426.9|21509.8|21419.8|21517.7|21427.7|21494.1|21404.1|894
1658934000000|2022-07-27 15:00:00|21509.7|21419.7|21524.3|21434.3|21531.4|21441.4|21505.4|21415.4|874
1658934300000|2022-07-27 15:05:00|21524.4|21434.4|21497.3|21407.3|21548|21458|21486.3|21396.3|916
1658934600000|2022-07-27 15:10:00|21497.1|21407.1|21532.2|21442.2|21537.5|21447.5|21492.9|21402.9|810
1658934900000|2022-07-27 15:15:00|21533.1|21443.1|21526.9|21436.9|21547.1|21457.1|21520.8|21430.8|854
1658935200000|2022-07-27 15:20:00|21527|21437|21478.7|21388.7|21532.5|21442.5|21478.2|21388.2|868
1658935500000|2022-07-27 15:25:00|21478.8|21388.8|21506.1|21416.1|21515.9|21425.9|21477.5|21387.5|855
1658935800000|2022-07-27 15:30:00|21505.4|21415.4|21513.9|21423.9|21513.9|21423.9|21481.5|21391.5|817
1658936100000|2022-07-27 15:35:00|21514.1|21424.1|21514.2|21424.2|21534.2|21444.2|21512.8|21422.8|839
1658936400000|2022-07-27 15:40:00|21514.1|21424.1|21520|21430|21527.6|21437.6|21508|21418|891
1658936700000|2022-07-27 15:45:00|21519.6|21429.6|21552|21462|21554|21464|21517.5|21427.5|853
1658937000000|2022-07-27 15:50:00|21551.8|21461.8|21558.3|21468.3|21560.3|21470.3|21549.9|21459.9|805
1658937300000|2022-07-27 15:55:00|21558.7|21468.7|21588.3|21498.3|21596.4|21506.4|21551.8|21461.8|972
1658937600000|2022-07-27 16:00:00|21587.6|21497.6|21570.1|21480.1|21602.4|21512.4|21568.7|21478.7|898
1658937900000|2022-07-27 16:05:00|21570.5|21480.5|21571.7|21481.7|21578.4|21488.4|21550.5|21460.5|762
1658938200000|2022-07-27 16:10:00|21571.3|21481.3|21637.3|21547.3|21639|21549|21570.1|21480.1|893
1658938500000|2022-07-27 16:15:00|21637.2|21547.2|21710.3|21620.3|21728.3|21638.3|21624.4|21534.4|1044
1658938800000|2022-07-27 16:20:00|21709.8|21619.8|21728.8|21638.8|21743.9|21653.9|21706.3|21616.3|1014
1658939100000|2022-07-27 16:25:00|21728.6|21638.6|21728.1|21638.1|21757|21667|21721.6|21631.6|1031
1658939400000|2022-07-27 16:30:00|21728.2|21638.2|21714.7|21624.7|21758|21668|21712.4|21622.4|932
1658939700000|2022-07-27 16:35:00|21713.8|21623.8|21752.6|21662.6|21759.3|21669.3|21711.1|21621.1|985
1658940000000|2022-07-27 16:40:00|21752.7|21662.7|21693.1|21603.1|21761.8|21671.8|21688|21598|925
1658940300000|2022-07-27 16:45:00|21694.8|21604.8|21640.3|21550.3|21715.8|21625.8|21639.5|21549.5|906
1658940600000|2022-07-27 16:50:00|21640.7|21550.7|21640.9|21550.9|21673.2|21583.2|21639.1|21549.1|925
1658940900000|2022-07-27 16:55:00|21639.9|21549.9|21579.3|21489.3|21642.4|21552.4|21520.4|21430.4|1062
1658941200000|2022-07-27 17:00:00|21579.7|21489.7|21546.1|21456.1|21582.2|21492.2|21516|21426|1035
1658941500000|2022-07-27 17:05:00|21546.3|21456.3|21545.5|21455.5|21563.9|21473.9|21531.3|21441.3|957
1658941800000|2022-07-27 17:10:00|21545.6|21455.6|21546.8|21456.8|21551|21461|21525.7|21435.7|1017
1658942100000|2022-07-27 17:15:00|21547.1|21457.1|21587|21497|21646.8|21556.8|21547.1|21457.1|1041
1658942400000|2022-07-27 17:20:00|21586.9|21496.9|21576.1|21486.1|21628.2|21538.2|21570.7|21480.7|942
1658942700000|2022-07-27 17:25:00|21576.6|21486.6|21723.1|21633.1|21725.7|21635.7|21575.6|21485.6|1008
1658943000000|2022-07-27 17:30:00|21725.2|21635.2|21689.4|21599.4|21753.1|21663.1|21680.7|21590.7|1074
1658943300000|2022-07-27 17:35:00|21689.6|21599.6|21745.9|21655.9|21747.9|21657.9|21683.9|21593.9|1008
1658943600000|2022-07-27 17:40:00|21746.8|21656.8|21760.5|21670.5|21782.2|21692.2|21729.1|21639.1|1064
1658943900000|2022-07-27 17:45:00|21760.3|21670.3|21719|21629|21772.2|21682.2|21690.9|21600.9|1057
1658944200000|2022-07-27 17:50:00|21719.3|21629.3|21726.3|21636.3|21736.6|21646.6|21702.4|21612.4|1031
1658944500000|2022-07-27 17:55:00|21726.7|21636.7|21672|21582|21742.5|21652.5|21658.8|21568.8|1058
1658944800000|2022-07-27 18:00:00|21671.4|21581.4|22019.8|21929.8|22252.4|22162.4|21670.8|21580.8|1177
1658945100000|2022-07-27 18:05:00|22015.6|21925.6|22028.6|21938.6|22090|22000|21883|21793|1168
1658945400000|2022-07-27 18:10:00|22030.1|21940.1|22009|21919|22099|22009|21955.5|21865.5|1149
1658945700000|2022-07-27 18:15:00|22008.9|21918.9|22070.5|21980.5|22090.9|22000.9|21990|21900|1113
1658946000000|2022-07-27 18:20:00|22070.3|21980.3|22062.8|21972.8|22123.9|22033.9|22035.6|21945.6|1068
1658946300000|2022-07-27 18:25:00|22062.1|21972.1|22143.2|22053.2|22176.1|22086.1|22059.2|21969.2|1069
1658946600000|2022-07-27 18:30:00|22142.9|22052.9|22055.1|21965.1|22215.6|22125.6|22008.5|21918.5|1125
1658946900000|2022-07-27 18:35:00|22055.5|21965.5|22464.9|22374.9|22477.5|22387.5|22055.4|21965.4|1174
1658947200000|2022-07-27 18:40:00|22465.6|22375.6|22503.9|22413.9|22576.1|22486.1|22427.8|22337.8|1160
1658947500000|2022-07-27 18:45:00|22507.5|22417.5|22486.6|22396.6|22532.2|22442.2|22437.5|22347.5|1121
1658947800000|2022-07-27 18:50:00|22487.1|22397.1|22671.3|22581.3|22740.5|22650.5|22487.1|22397.1|1146
1658948100000|2022-07-27 18:55:00|22673.8|22583.8|22606.6|22516.6|22688.8|22598.8|22547.4|22457.4|1109
1658948400000|2022-07-27 19:00:00|22606.4|22516.4|22765.4|22675.4|22772.5|22682.5|22606.4|22516.4|1108
1658948700000|2022-07-27 19:05:00|22764.9|22674.9|22766.7|22676.7|22850.7|22760.7|22735.8|22645.8|1106
1658949000000|2022-07-27 19:10:00|22767|22677|22831.1|22741.1|22850.7|22760.7|22719.8|22629.8|1080
1658949300000|2022-07-27 19:15:00|22827.7|22737.7|22931.1|22841.1|22943.4|22853.4|22803.7|22713.7|1090
1658949600000|2022-07-27 19:20:00|22931.9|22841.9|23007.9|22917.9|23011.9|22921.9|22880.3|22790.3|1088
1658949900000|2022-07-27 19:25:00|23008.7|22918.7|22942|22852|23145.4|23055.4|22905.8|22815.8|1144
1658950200000|2022-07-27 19:30:00|22944.1|22854.1|22836.4|22746.4|22953|22863|22821.8|22731.8|1067
1658950500000|2022-07-27 19:35:00|22836.5|22746.5|22836.7|22746.7|22854.8|22764.8|22800.4|22710.4|1075
1658950800000|2022-07-27 19:40:00|22837.3|22747.3|22857.4|22767.4|22868.1|22778.1|22836.4|22746.4|1031
1658951100000|2022-07-27 19:45:00|22858.2|22768.2|22852.2|22762.2|22908.5|22818.5|22842.7|22752.7|1057
1658951400000|2022-07-27 19:50:00|22849.3|22759.3|22760.7|22670.7|22855.1|22765.1|22724.3|22634.3|1084
1658951700000|2022-07-27 19:55:00|22760.3|22670.3|22809.3|22719.3|22813.8|22723.8|22733|22643|1069
1658952000000|2022-07-27 20:00:00|22813.6|22723.6|22824.1|22734.1|22949.7|22859.7|22805|22715|1132
1658952300000|2022-07-27 20:05:00|22824.2|22734.2|22797.2|22707.2|22837.3|22747.3|22726.2|22636.2|1089
1658952600000|2022-07-27 20:10:00|22797.8|22707.8|22788.3|22698.3|22814.6|22724.6|22770.7|22680.7|1012
1658952900000|2022-07-27 20:15:00|22788.4|22698.4|22736.5|22646.5|22789.5|22699.5|22735.8|22645.8|935
1658953200000|2022-07-27 20:20:00|22740.1|22650.1|22814.7|22724.7|22814.7|22724.7|22734.8|22644.8|1000
1658953500000|2022-07-27 20:25:00|22815|22725|22799.1|22709.1|22842.6|22752.6|22795|22705|993
1658953800000|2022-07-27 20:30:00|22798.6|22708.6|22778.7|22688.7|22820.4|22730.4|22770.4|22680.4|920
1658954100000|2022-07-27 20:35:00|22779|22689|22803.6|22713.6|22854.5|22764.5|22778.7|22688.7|975
1658954400000|2022-07-27 20:40:00|22803.5|22713.5|22803.9|22713.9|22808.5|22718.5|22771.4|22681.4|952
1658954700000|2022-07-27 20:45:00|22804.1|22714.1|22858.6|22768.6|22868.8|22778.8|22801.9|22711.9|912
1658955000000|2022-07-27 20:50:00|22857.8|22767.8|22832.3|22742.3|22901.8|22811.8|22815.3|22725.3|1002
1658955300000|2022-07-27 20:55:00|22832.4|22742.4|22829|22739|22860.4|22770.4|22822.8|22732.8|941
1658955600000|2022-07-27 21:00:00|22828.9|22738.9|22756.6|22666.6|22838.8|22748.8|22746.8|22656.8|801
1658955900000|2022-07-27 21:05:00|22756.8|22666.8|22751.3|22661.3|22782.4|22692.4|22741.2|22651.2|773
1658956200000|2022-07-27 21:10:00|22751.4|22661.4|22772.6|22682.6|22777.2|22687.2|22750.8|22660.8|831
1658956500000|2022-07-27 21:15:00|22772.4|22682.4|22749.3|22659.3|22772.4|22682.4|22738.1|22648.1|873
1658956800000|2022-07-27 21:20:00|22749.4|22659.4|22755.5|22665.5|22757.7|22667.7|22748.8|22658.8|757
1658957100000|2022-07-27 21:25:00|22754.8|22664.8|22751.4|22661.4|22762.9|22672.9|22749.9|22659.9|809
1658957400000|2022-07-27 21:30:00|22751.6|22661.6|22641.6|22551.6|22752.6|22662.6|22635.8|22545.8|924
1658957700000|2022-07-27 21:35:00|22641.9|22551.9|22718.8|22628.8|22731.1|22641.1|22639.7|22549.7|947
1658958000000|2022-07-27 21:40:00|22718.6|22628.6|22740|22650|22769.9|22679.9|22718.3|22628.3|945
1658958300000|2022-07-27 21:45:00|22739.9|22649.9|22713.6|22623.6|22770|22680|22709.5|22619.5|914
1658958600000|2022-07-27 21:50:00|22713.5|22623.5|22698.1|22608.1|22723.8|22633.8|22696.7|22606.7|938
1658958900000|2022-07-27 21:55:00|22698.6|22608.6|22724.8|22634.8|22803.6|22713.6|22673|22583|1020
1658959200000|2022-07-27 22:00:00|22725|22635|22718.3|22628.3|22775.6|22685.6|22704.8|22614.8|974
1658959500000|2022-07-27 22:05:00|22717.9|22627.9|22800.5|22710.5|22830.9|22740.9|22717.1|22627.1|1045
1658959800000|2022-07-27 22:10:00|22798.9|22708.9|22819.5|22729.5|22840.1|22750.1|22792.1|22702.1|1053
1658960100000|2022-07-27 22:15:00|22820.4|22730.4|22827.4|22737.4|22856.2|22766.2|22816.5|22726.5|974
1658960400000|2022-07-27 22:20:00|22828.5|22738.5|22861.2|22771.2|22869.1|22779.1|22821.9|22731.9|1002
1658960700000|2022-07-27 22:25:00|22860.2|22770.2|22892.4|22802.4|22897.8|22807.8|22852.5|22762.5|985
1658961000000|2022-07-27 22:30:00|22892.1|22802.1|22876|22786|22923|22833|22858.2|22768.2|1054
1658961300000|2022-07-27 22:35:00|22875|22785|22839.7|22749.7|22888|22798|22804.6|22714.6|1057
1658961600000|2022-07-27 22:40:00|22839.4|22749.4|22863.6|22773.6|22874.3|22784.3|22827.5|22737.5|990
1658961900000|2022-07-27 22:45:00|22863.8|22773.8|22899.6|22809.6|22901.7|22811.7|22850.5|22760.5|900
1658962200000|2022-07-27 22:50:00|22899.7|22809.7|22934.2|22844.2|22998.4|22908.4|22861.4|22771.4|1064
1658962500000|2022-07-27 22:55:00|22930|22840|22924.4|22834.4|22953.7|22863.7|22910.6|22820.6|957
1658962800000|2022-07-27 23:00:00|22924.7|22834.7|22939.7|22849.7|22939.7|22849.7|22888.9|22798.9|934
1658963100000|2022-07-27 23:05:00|22939.3|22849.3|22949.2|22859.2|22952.1|22862.1|22921|22831|932
1658963400000|2022-07-27 23:10:00|22948.9|22858.9|22958.8|22868.8|22965.1|22875.1|22931.1|22841.1|899
1658963700000|2022-07-27 23:15:00|22960|22870|22891.3|22801.3|22983.9|22893.9|22890.5|22800.5|1008
1658964000000|2022-07-27 23:20:00|22894.7|22804.7|22898.6|22808.6|22917.2|22827.2|22879.4|22789.4|936
1658964300000|2022-07-27 23:25:00|22898.7|22808.7|22928.6|22838.6|22933.6|22843.6|22898.7|22808.7|911
1658964600000|2022-07-27 23:30:00|22928.3|22838.3|22910|22820|22934.4|22844.4|22898.6|22808.6|1002
1658964900000|2022-07-27 23:35:00|22910.1|22820.1|22869.5|22779.5|22910.7|22820.7|22860.8|22770.8|978
1658965200000|2022-07-27 23:40:00|22868.9|22778.9|22895.3|22805.3|22915.6|22825.6|22865.6|22775.6|1003
1658965500000|2022-07-27 23:45:00|22894.7|22804.7|22935.9|22845.9|22963.6|22873.6|22894.7|22804.7|992
1658965800000|2022-07-27 23:50:00|22935.5|22845.5|22995.7|22905.7|23039.1|22949.1|22935.5|22845.5|1054
1658966100000|2022-07-27 23:55:00|22994.7|22904.7|23005.4|22915.4|23011.8|22921.8|22975.7|22885.7|1013
1658966400000|2022-07-28 00:00:00|23004.8|22914.8|22980.6|22890.6|23044.9|22954.9|22978.1|22888.1|1027
1658966700000|2022-07-28 00:05:00|22980.7|22890.7|22985.4|22895.4|23106.2|23016.2|22963.8|22873.8|1071
1658967000000|2022-07-28 00:10:00|22984|22894|22921.6|22831.6|22984|22894|22909.3|22819.3|1015
1658967300000|2022-07-28 00:15:00|22921.5|22831.5|22907.1|22817.1|22943.5|22853.5|22901.5|22811.5|992
1658967600000|2022-07-28 00:20:00|22908.1|22818.1|22894.8|22804.8|22920.5|22830.5|22891.5|22801.5|1004
1658967900000|2022-07-28 00:25:00|22894.2|22804.2|22859.5|22769.5|22905.1|22815.1|22859.5|22769.5|995
1658968200000|2022-07-28 00:30:00|22859.7|22769.7|22900.5|22810.5|22904.7|22814.7|22852.3|22762.3|964
1658968500000|2022-07-28 00:35:00|22900.4|22810.4|22875.2|22785.2|22900.5|22810.5|22855.2|22765.2|999
1658968800000|2022-07-28 00:40:00|22875.4|22785.4|22807.3|22717.3|22875.4|22785.4|22805.5|22715.5|993
1658969100000|2022-07-28 00:45:00|22806.9|22716.9|22875.8|22785.8|22888|22798|22805.8|22715.8|918
1658969400000|2022-07-28 00:50:00|22875.9|22785.9|22842.3|22752.3|22879.3|22789.3|22836.3|22746.3|931
1658969700000|2022-07-28 00:55:00|22843.2|22753.2|22834.2|22744.2|22850.5|22760.5|22828.9|22738.9|841
1658970000000|2022-07-28 01:00:00|22833.1|22743.1|22805.3|22715.3|22845.8|22755.8|22803.6|22713.6|916
1658970300000|2022-07-28 01:05:00|22805.8|22715.8|22805|22715|22819.5|22729.5|22802.7|22712.7|824
1658970600000|2022-07-28 01:10:00|22804.8|22714.8|22772|22682|22807|22717|22769.7|22679.7|946
1658970900000|2022-07-28 01:15:00|22771.8|22681.8|22822.7|22732.7|22827.2|22737.2|22769.7|22679.7|954
1658971200000|2022-07-28 01:20:00|22822.9|22732.9|22811.4|22721.4|22822.9|22732.9|22804.8|22714.8|835
1658971500000|2022-07-28 01:25:00|22810.3|22720.3|22798.4|22708.4|22817.6|22727.6|22790.7|22700.7|866
1658971800000|2022-07-28 01:30:00|22798.3|22708.3|22812.9|22722.9|22830.9|22740.9|22791.9|22701.9|819
1658972100000|2022-07-28 01:35:00|22813|22723|22807.2|22717.2|22818.4|22728.4|22796|22706|705
1658972400000|2022-07-28 01:40:00|22807.5|22717.5|22816.7|22726.7|22830|22740|22798.6|22708.6|708
1658972700000|2022-07-28 01:45:00|22814.4|22724.4|22813.7|22723.7|22828.4|22738.4|22808.9|22718.9|762
1658973000000|2022-07-28 01:50:00|22814.1|22724.1|22823.5|22733.5|22824|22734|22791|22701|926
1658973300000|2022-07-28 01:55:00|22824.2|22734.2|22820.1|22730.1|22826.2|22736.2|22802|22712|910
1658973600000|2022-07-28 02:00:00|22820.3|22730.3|22801|22711|22826.1|22736.1|22798.3|22708.3|769
1658973900000|2022-07-28 02:05:00|22800.9|22710.9|22776.1|22686.1|22808.3|22718.3|22758.5|22668.5|906
1658974200000|2022-07-28 02:10:00|22776.9|22686.9|22795.9|22705.9|22809.7|22719.7|22775.3|22685.3|832
1658974500000|2022-07-28 02:15:00|22793.5|22703.5|22785.4|22695.4|22806.8|22716.8|22781.4|22691.4|857
1658974800000|2022-07-28 02:20:00|22785.6|22695.6|22783|22693|22791.3|22701.3|22776.3|22686.3|864
1658975100000|2022-07-28 02:25:00|22783.1|22693.1|22782.7|22692.7|22794.6|22704.6|22776.9|22686.9|846
1658975400000|2022-07-28 02:30:00|22782.5|22692.5|22822.2|22732.2|22823.5|22733.5|22780.2|22690.2|866
1658975700000|2022-07-28 02:35:00|22822.1|22732.1|22874.6|22784.6|22879.8|22789.8|22821.4|22731.4|996
1658976000000|2022-07-28 02:40:00|22874.8|22784.8|22991.5|22901.5|23003.8|22913.8|22849.6|22759.6|1037
1658976300000|2022-07-28 02:45:00|22991.2|22901.2|23432.4|23342.4|23462|23372|22986.8|22896.8|1151
1658976600000|2022-07-28 02:50:00|23431.5|23341.5|23453|23363|23490.8|23400.8|23395|23305|1103
1658976900000|2022-07-28 02:55:00|23452.3|23362.3|23336.9|23246.9|23457.9|23367.9|23315.4|23225.4|1123
1658977200000|2022-07-28 03:00:00|23336.5|23246.5|23282.3|23192.3|23369.2|23279.2|23266.7|23176.7|1092
1658977500000|2022-07-28 03:05:00|23282.7|23192.7|23302.2|23212.2|23330.9|23240.9|23278.5|23188.5|1027
1658977800000|2022-07-28 03:10:00|23302.1|23212.1|23285.4|23195.4|23321.2|23231.2|23272.5|23182.5|1036
1658978100000|2022-07-28 03:15:00|23286.1|23196.1|23326.9|23236.9|23345|23255|23268.8|23178.8|1019
1658978400000|2022-07-28 03:20:00|23326.4|23236.4|23304.5|23214.5|23334|23244|23297.9|23207.9|985
1658978700000|2022-07-28 03:25:00|23305.9|23215.9|23239.2|23149.2|23333.8|23243.8|23239.2|23149.2|985
1658979000000|2022-07-28 03:30:00|23238.8|23148.8|23202.6|23112.6|23239.3|23149.3|23169.7|23079.7|1018
1658979300000|2022-07-28 03:35:00|23202.8|23112.8|23187.1|23097.1|23210.7|23120.7|23177.7|23087.7|923
1658979600000|2022-07-28 03:40:00|23186.4|23096.4|23170.6|23080.6|23188.5|23098.5|23151.8|23061.8|988
1658979900000|2022-07-28 03:45:00|23170.3|23080.3|23179.5|23089.5|23205.8|23115.8|23169.1|23079.1|958
1658980200000|2022-07-28 03:50:00|23180.5|23090.5|23180.2|23090.2|23206.1|23116.1|23175.4|23085.4|931
1658980500000|2022-07-28 03:55:00|23180.1|23090.1|23179.8|23089.8|23194.5|23104.5|23161|23071|897
1658980800000|2022-07-28 04:00:00|23179.4|23089.4|23230.3|23140.3|23236.4|23146.4|23174.1|23084.1|891
1658981100000|2022-07-28 04:05:00|23228.1|23138.1|23148.4|23058.4|23232.6|23142.6|23147|23057|930
1658981400000|2022-07-28 04:10:00|23149|23059|23164.8|23074.8|23167.8|23077.8|23130.8|23040.8|946
1658981700000|2022-07-28 04:15:00|23164.9|23074.9|23194|23104|23199|23109|23162.2|23072.2|899
1658982000000|2022-07-28 04:20:00|23194.4|23104.4|23186.6|23096.6|23199.3|23109.3|23177.8|23087.8|874
1658982300000|2022-07-28 04:25:00|23186.7|23096.7|23213.6|23123.6|23213.6|23123.6|23182.9|23092.9|906
1658982600000|2022-07-28 04:30:00|23212.8|23122.8|23199.7|23109.7|23221.9|23131.9|23195.9|23105.9|911
1658982900000|2022-07-28 04:35:00|23198.7|23108.7|23167.3|23077.3|23199.9|23109.9|23156.9|23066.9|873
1658983200000|2022-07-28 04:40:00|23167.6|23077.6|23164.7|23074.7|23180.7|23090.7|23155.3|23065.3|884
1658983500000|2022-07-28 04:45:00|23163.5|23073.5|23173.7|23083.7|23179.4|23089.4|23144.1|23054.1|866
1658983800000|2022-07-28 04:50:00|23173.8|23083.8|23137|23047|23177.7|23087.7|23132.8|23042.8|845
1658984100000|2022-07-28 04:55:00|23137.2|23047.2|23114|23024|23143.7|23053.7|23110.7|23020.7|905
1658984400000|2022-07-28 05:00:00|23114.5|23024.5|23119|23029|23121.2|23031.2|23089.9|22999.9|999
1658984700000|2022-07-28 05:05:00|23119.9|23029.9|23119.6|23029.6|23125.3|23035.3|23109.6|23019.6|795
1658985000000|2022-07-28 05:10:00|23119.5|23029.5|23086.7|22996.7|23133.2|23043.2|23084.2|22994.2|866
1658985300000|2022-07-28 05:15:00|23089|22999|23096.2|23006.2|23106.7|23016.7|23084.1|22994.1|875
1658985600000|2022-07-28 05:20:00|23095.9|23005.9|23138.3|23048.3|23141.1|23051.1|23086.3|22996.3|899
1658985900000|2022-07-28 05:25:00|23138.6|23048.6|23148.6|23058.6|23155.7|23065.7|23133.4|23043.4|873
1658986200000|2022-07-28 05:30:00|23146.4|23056.4|23229|23139|23229.5|23139.5|23145.5|23055.5|938
1658986500000|2022-07-28 05:35:00|23230.7|23140.7|23216.2|23126.2|23232.2|23142.2|23203.7|23113.7|870
1658986800000|2022-07-28 05:40:00|23216.5|23126.5|23241.9|23151.9|23245.3|23155.3|23216.5|23126.5|839
1658987100000|2022-07-28 05:45:00|23242.4|23152.4|23220.2|23130.2|23244|23154|23210.4|23120.4|850
1658987400000|2022-07-28 05:50:00|23219.7|23129.7|23281.9|23191.9|23293.9|23203.9|23205.9|23115.9|856
1658987700000|2022-07-28 05:55:00|23280.5|23190.5|23291.8|23201.8|23299.3|23209.3|23251.8|23161.8|921
1658988000000|2022-07-28 06:00:00|23291.5|23201.5|23248.2|23158.2|23313|23223|23244.9|23154.9|866
1658988300000|2022-07-28 06:05:00|23248.1|23158.1|23229|23139|23249.4|23159.4|23225.5|23135.5|821
1658988600000|2022-07-28 06:10:00|23229.1|23139.1|23209.1|23119.1|23231.1|23141.1|23197.9|23107.9|831
1658988900000|2022-07-28 06:15:00|23209.3|23119.3|23221.7|23131.7|23224|23134|23199.2|23109.2|886
1658989200000|2022-07-28 06:20:00|23222|23132|23217|23127|23234.1|23144.1|23206.1|23116.1|889
1658989500000|2022-07-28 06:25:00|23216.3|23126.3|23207.2|23117.2|23217.2|23127.2|23190.6|23100.6|848
1658989800000|2022-07-28 06:30:00|23209.3|23119.3|23193.3|23103.3|23218|23128|23191.7|23101.7|817
1658990100000|2022-07-28 06:35:00|23193.5|23103.5|23204.8|23114.8|23219.1|23129.1|23192.3|23102.3|826
1658990400000|2022-07-28 06:40:00|23204.9|23114.9|23209.3|23119.3|23213.5|23123.5|23195.8|23105.8|790
1658990700000|2022-07-28 06:45:00|23209.6|23119.6|23248|23158|23255.3|23165.3|23196.7|23106.7|867
1658991000000|2022-07-28 06:50:00|23248.1|23158.1|23230.5|23140.5|23276.3|23186.3|23224|23134|893
1658991300000|2022-07-28 06:55:00|23231.2|23141.2|23164.7|23074.7|23232.7|23142.7|23111|23021|989
1658991600000|2022-07-28 07:00:00|23166.7|23076.7|23069.4|22979.4|23171.3|23081.3|23066.4|22976.4|961
1658991900000|2022-07-28 07:05:00|23069.3|22979.3|23062.5|22972.5|23091.5|23001.5|23029.1|22939.1|1019
1658992200000|2022-07-28 07:10:00|23062.8|22972.8|23088.2|22998.2|23100.2|23010.2|23060.9|22970.9|946
1658992500000|2022-07-28 07:15:00|23088.4|22998.4|23052.9|22962.9|23088.8|22998.8|23016.3|22926.3|972
1658992800000|2022-07-28 07:20:00|23054.7|22964.7|23032.8|22942.8|23059.6|22969.6|23031.5|22941.5|936
1658993100000|2022-07-28 07:25:00|23033.5|22943.5|23006.7|22916.7|23036.6|22946.6|23001.4|22911.4|905
1658993400000|2022-07-28 07:30:00|23005.3|22915.3|22952.3|22862.3|23005.8|22915.8|22944|22854|1046
1658993700000|2022-07-28 07:35:00|22952.1|22862.1|22986.4|22896.4|22986.8|22896.8|22948.9|22858.9|937
1658994000000|2022-07-28 07:40:00|22985.7|22895.7|22996.3|22906.3|23022.6|22932.6|22983.5|22893.5|1020
1658994300000|2022-07-28 07:45:00|22996.9|22906.9|22983.8|22893.8|22999|22909|22976.5|22886.5|903
1658994600000|2022-07-28 07:50:00|22983.9|22893.9|22983.1|22893.1|22990.7|22900.7|22965.1|22875.1|973
1658994900000|2022-07-28 07:55:00|22983.3|22893.3|22973.4|22883.4|22986.8|22896.8|22949.7|22859.7|968
1658995200000|2022-07-28 08:00:00|22971.4|22881.4|22956.4|22866.4|22977.6|22887.6|22942|22852|950
1658995500000|2022-07-28 08:05:00|22956.7|22866.7|22941|22851|22971.9|22881.9|22938.9|22848.9|881
1658995800000|2022-07-28 08:10:00|22941.1|22851.1|22930.8|22840.8|22946.2|22856.2|22926.8|22836.8|890
1658996100000|2022-07-28 08:15:00|22930.6|22840.6|22990.1|22900.1|23019.9|22929.9|22929.2|22839.2|889
1658996400000|2022-07-28 08:20:00|22990.2|22900.2|23004.1|22914.1|23011.9|22921.9|22989.1|22899.1|878
1658996700000|2022-07-28 08:25:00|23004|22914|22998.1|22908.1|23012.9|22922.9|22988.8|22898.8|796
1658997000000|2022-07-28 08:30:00|22998|22908|22963.2|22873.2|22998.2|22908.2|22949.8|22859.8|896
1658997300000|2022-07-28 08:35:00|22963.4|22873.4|23015.9|22925.9|23027.4|22937.4|22962.8|22872.8|888
1658997600000|2022-07-28 08:40:00|23016|22926|22993.6|22903.6|23017.7|22927.7|22980.1|22890.1|905
1658997900000|2022-07-28 08:45:00|22993.5|22903.5|23034.9|22944.9|23065.8|22975.8|22990.6|22900.6|882
1658998200000|2022-07-28 08:50:00|23035.3|22945.3|23024|22934|23035.7|22945.7|23004.6|22914.6|899
1658998500000|2022-07-28 08:55:00|23024.6|22934.6|23011.4|22921.4|23024.6|22934.6|22987.6|22897.6|955
1658998800000|2022-07-28 09:00:00|23011|22921|23043.3|22953.3|23048.1|22958.1|23008.3|22918.3|919
1658999100000|2022-07-28 09:05:00|23043.1|22953.1|22982.5|22892.5|23043.4|22953.4|22966.1|22876.1|911
1658999400000|2022-07-28 09:10:00|22982.3|22892.3|22972.6|22882.6|22984.1|22894.1|22960|22870|834
1658999700000|2022-07-28 09:15:00|22972.9|22882.9|22937.8|22847.8|22980.3|22890.3|22933.3|22843.3|880
1659000000000|2022-07-28 09:20:00|22938.3|22848.3|22944.4|22854.4|22948.6|22858.6|22875.3|22785.3|998
1659000300000|2022-07-28 09:25:00|22945.4|22855.4|22915.8|22825.8|22957.7|22867.7|22898.7|22808.7|930
1659000600000|2022-07-28 09:30:00|22915.6|22825.6|22930.3|22840.3|22931.3|22841.3|22896.2|22806.2|876
1659000900000|2022-07-28 09:35:00|22930.4|22840.4|22984.8|22894.8|22986|22896|22916.8|22826.8|939
1659001200000|2022-07-28 09:40:00|22985.4|22895.4|23009.8|22919.8|23009.9|22919.9|22981.9|22891.9|814
1659001500000|2022-07-28 09:45:00|23009.9|22919.9|22995|22905|23017.5|22927.5|22986.8|22896.8|851
1659001800000|2022-07-28 09:50:00|22995.2|22905.2|22984.9|22894.9|23000.8|22910.8|22983.2|22893.2|788
1659002100000|2022-07-28 09:55:00|22986.9|22896.9|23023.3|22933.3|23027.7|22937.7|22981.1|22891.1|781
1659002400000|2022-07-28 10:00:00|23023.2|22933.2|23018|22928|23031.7|22941.7|23009.9|22919.9|811
1659002700000|2022-07-28 10:05:00|23018.2|22928.2|23016.9|22926.9|23027.6|22937.6|23003.9|22913.9|819
1659003000000|2022-07-28 10:10:00|23016.7|22926.7|23019.9|22929.9|23024.3|22934.3|23009.5|22919.5|801
1659003300000|2022-07-28 10:15:00|23019.8|22929.8|22997.3|22907.3|23021.9|22931.9|22983.6|22893.6|839
1659003600000|2022-07-28 10:20:00|22998.5|22908.5|23001.6|22911.6|23096|23006|22998.5|22908.5|948
1659003900000|2022-07-28 10:25:00|23003.3|22913.3|23046.4|22956.4|23054.7|22964.7|22970.1|22880.1|916
1659004200000|2022-07-28 10:30:00|23045.5|22955.5|23089.2|22999.2|23091|23001|23011.5|22921.5|907
1659004500000|2022-07-28 10:35:00|23088.2|22998.2|23086.8|22996.8|23138.8|23048.8|23081|22991|986
1659004800000|2022-07-28 10:40:00|23086.6|22996.6|23086.6|22996.6|23094.4|23004.4|23075.8|22985.8|928
1659005100000|2022-07-28 10:45:00|23085.8|22995.8|23075.9|22985.9|23086.6|22996.6|23024.3|22934.3|947
1659005400000|2022-07-28 10:50:00|23075.7|22985.7|23044.5|22954.5|23076.1|22986.1|23040.2|22950.2|894
1659005700000|2022-07-28 10:55:00|23044.4|22954.4|23019.4|22929.4|23046.1|22956.1|23004.2|22914.2|867
1659006000000|2022-07-28 11:00:00|23022.8|22932.8|23063.9|22973.9|23078.1|22988.1|23018.5|22928.5|910
1659006300000|2022-07-28 11:05:00|23063.4|22973.4|23056.9|22966.9|23064|22974|23032|22942|927
1659006600000|2022-07-28 11:10:00|23057.5|22967.5|23045.1|22955.1|23066|22976|23030.3|22940.3|894
1659006900000|2022-07-28 11:15:00|23045|22955|23073.3|22983.3|23082.1|22992.1|23043.4|22953.4|839
1659007200000|2022-07-28 11:20:00|23071.3|22981.3|23075.9|22985.9|23087.1|22997.1|23061.7|22971.7|858
1659007500000|2022-07-28 11:25:00|23076|22986|23086.6|22996.6|23088.3|22998.3|23063.7|22973.7|829
1659007800000|2022-07-28 11:30:00|23087.2|22997.2|23074.2|22984.2|23095|23005|23072.7|22982.7|831
1659008100000|2022-07-28 11:35:00|23073.7|22983.7|23100.6|23010.6|23126.9|23036.9|23014.7|22924.7|1048
1659008400000|2022-07-28 11:40:00|23098.6|23008.6|23131|23041|23136.8|23046.8|23089.5|22999.5|995
1659008700000|2022-07-28 11:45:00|23132.9|23042.9|23137.1|23047.1|23178.8|23088.8|23124.6|23034.6|1029
1659009000000|2022-07-28 11:50:00|23136.9|23046.9|23141.9|23051.9|23159.7|23069.7|23119.2|23029.2|995
1659009300000|2022-07-28 11:55:00|23141.7|23051.7|23160.7|23070.7|23166.2|23076.2|23138.2|23048.2|999
1659009600000|2022-07-28 12:00:00|23160.8|23070.8|23130.9|23040.9|23163.2|23073.2|23128.5|23038.5|1001
1659009900000|2022-07-28 12:05:00|23130.5|23040.5|23103.3|23013.3|23178.5|23088.5|23087.2|22997.2|1012
1659010200000|2022-07-28 12:10:00|23105.2|23015.2|23095.6|23005.6|23144|23054|23085|22995|945
1659010500000|2022-07-28 12:15:00|23095.7|23005.7|23081.4|22991.4|23096.9|23006.9|23061.5|22971.5|962
1659010800000|2022-07-28 12:20:00|23081.2|22991.2|23005.9|22915.9|23082.1|22992.1|22986.3|22896.3|943
1659011100000|2022-07-28 12:25:00|23006.1|22916.1|23075.4|22985.4|23075.4|22985.4|22934.8|22844.8|1019
1659011400000|2022-07-28 12:30:00|23077|22987|22880.7|22790.7|23123.6|23033.6|22642|22552|1160
1659011700000|2022-07-28 12:35:00|22879.2|22789.2|22848.2|22758.2|23031|22941|22801.6|22711.6|1150
1659012000000|2022-07-28 12:40:00|22844.5|22754.5|22976|22886|22982.8|22892.8|22826|22736|1124
1659012300000|2022-07-28 12:45:00|22975.4|22885.4|23160.5|23070.5|23231.1|23141.1|22969.5|22879.5|1150
1659012600000|2022-07-28 12:50:00|23160.9|23070.9|23183.5|23093.5|23237.2|23147.2|23137.4|23047.4|1143
1659012900000|2022-07-28 12:55:00|23183.6|23093.6|23084.3|22994.3|23184.3|23094.3|23063.6|22973.6|1127
1659013200000|2022-07-28 13:00:00|23084|22994|23005.3|22915.3|23107.7|23017.7|22976.9|22886.9|1131
1659013500000|2022-07-28 13:05:00|23004|22914|23022.8|22932.8|23084.2|22994.2|22995.1|22905.1|1129
1659013800000|2022-07-28 13:10:00|23022.6|22932.6|23101.5|23011.5|23104.6|23014.6|23019.7|22929.7|1066
1659014100000|2022-07-28 13:15:00|23102.5|23012.5|23151.3|23061.3|23171.3|23081.3|23073.3|22983.3|1097
1659014400000|2022-07-28 13:20:00|23150.6|23060.6|23145.9|23055.9|23166.5|23076.5|23118|23028|1081
1659014700000|2022-07-28 13:25:00|23146|23056|23194.7|23104.7|23219.4|23129.4|23116.8|23026.8|1090
1659015000000|2022-07-28 13:30:00|23196.5|23106.5|23258|23168|23302.6|23212.6|23142.8|23052.8|1159
1659015300000|2022-07-28 13:35:00|23259.3|23169.3|23188.8|23098.8|23311.4|23221.4|23187.5|23097.5|1158
1659015600000|2022-07-28 13:40:00|23189.6|23099.6|23042.8|22952.8|23199.8|23109.8|23017.1|22927.1|1130
1659015900000|2022-07-28 13:45:00|23043.5|22953.5|23003.8|22913.8|23056.1|22966.1|22937.7|22847.7|1138
1659016200000|2022-07-28 13:50:00|23003.3|22913.3|22881.8|22791.8|23023.4|22933.4|22825|22735|1162
1659016500000|2022-07-28 13:55:00|22882.5|22792.5|22899|22809|22940.1|22850.1|22858.5|22768.5|1148
1659016800000|2022-07-28 14:00:00|22898.4|22808.4|22905.1|22815.1|22948|22858|22893.5|22803.5|1102
1659017100000|2022-07-28 14:05:00|22905.4|22815.4|22862.5|22772.5|22928|22838|22801.9|22711.9|1118
1659017400000|2022-07-28 14:10:00|22862.4|22772.4|22949.8|22859.8|22950.5|22860.5|22853.3|22763.3|1124
1659017700000|2022-07-28 14:15:00|22949.7|22859.7|22959.4|22869.4|22995.5|22905.5|22939.5|22849.5|1084
1659018000000|2022-07-28 14:20:00|22960.2|22870.2|22947.8|22857.8|22973.3|22883.3|22893|22803|1120
1659018300000|2022-07-28 14:25:00|22945.6|22855.6|22946.1|22856.1|22967.2|22877.2|22896.8|22806.8|1136
1659018600000|2022-07-28 14:30:00|22946.8|22856.8|22944.5|22854.5|22963.6|22873.6|22898.8|22808.8|1108
1659018900000|2022-07-28 14:35:00|22944.1|22854.1|23009.6|22919.6|23044.4|22954.4|22944.1|22854.1|1082
1659019200000|2022-07-28 14:40:00|23009.1|22919.1|23030.8|22940.8|23035.9|22945.9|22961.6|22871.6|1052
1659019500000|2022-07-28 14:45:00|23031.1|22941.1|23136.2|23046.2|23151.3|23061.3|23015.6|22925.6|1118
1659019800000|2022-07-28 14:50:00|23137.8|23047.8|23114.3|23024.3|23141.9|23051.9|23081.9|22991.9|1049
1659020100000|2022-07-28 14:55:00|23113.7|23023.7|23177.5|23087.5|23182.8|23092.8|23087.7|22997.7|1089
1659020400000|2022-07-28 15:00:00|23178.6|23088.6|23176.3|23086.3|23216.9|23126.9|23165.7|23075.7|1098
1659020700000|2022-07-28 15:05:00|23176.2|23086.2|23196.3|23106.3|23228|23138|23176.2|23086.2|1023
1659021000000|2022-07-28 15:10:00|23197.5|23107.5|23284.9|23194.9|23285.4|23195.4|23177.3|23087.3|1026
1659021300000|2022-07-28 15:15:00|23285.1|23195.1|23328|23238|23336.4|23246.4|23249.7|23159.7|1043
1659021600000|2022-07-28 15:20:00|23329.8|23239.8|23413.8|23323.8|23437.2|23347.2|23296.2|23206.2|1076
1659021900000|2022-07-28 15:25:00|23421.5|23331.5|23546.3|23456.3|23546.3|23456.3|23420.4|23330.4|1132
1659022200000|2022-07-28 15:30:00|23545.8|23455.8|23592.2|23502.2|23600.3|23510.3|23483.5|23393.5|1111
1659022500000|2022-07-28 15:35:00|23592.8|23502.8|23650.4|23560.4|23692.1|23602.1|23559.6|23469.6|1107
1659022800000|2022-07-28 15:40:00|23650.5|23560.5|23735.3|23645.3|23820.5|23730.5|23647.7|23557.7|1160
1659023100000|2022-07-28 15:45:00|23733.4|23643.4|23773.6|23683.6|23774.6|23684.6|23656.8|23566.8|1132
1659023400000|2022-07-28 15:50:00|23774|23684|23989.2|23899.2|24018.9|23928.9|23719.2|23629.2|1146
1659023700000|2022-07-28 15:55:00|23989.9|23899.9|23793.7|23703.7|24011.6|23921.6|23776.9|23686.9|1150
1659024000000|2022-07-28 16:00:00|23794.3|23704.3|23797.8|23707.8|23836.9|23746.9|23730.5|23640.5|1126
1659024300000|2022-07-28 16:05:00|23799.1|23709.1|23801.8|23711.8|23853.6|23763.6|23771.5|23681.5|1061
1659024600000|2022-07-28 16:10:00|23802.3|23712.3|23831|23741|23906.8|23816.8|23802.3|23712.3|1065
1659024900000|2022-07-28 16:15:00|23830.3|23740.3|23896.4|23806.4|23945.5|23855.5|23830.3|23740.3|1085
1659025200000|2022-07-28 16:20:00|23896.3|23806.3|23952.5|23862.5|23953.3|23863.3|23870.8|23780.8|1024
1659025500000|2022-07-28 16:25:00|23950.4|23860.4|23940.8|23850.8|23985.7|23895.7|23886|23796|1093
1659025800000|2022-07-28 16:30:00|23942.5|23852.5|23823.4|23733.4|23984.9|23894.9|23802.5|23712.5|1100
1659026100000|2022-07-28 16:35:00|23823|23733|23847|23757|23864.1|23774.1|23753.9|23663.9|1084
1659026400000|2022-07-28 16:40:00|23846.9|23756.9|23850.7|23760.7|23855.4|23765.4|23809.1|23719.1|1020
1659026700000|2022-07-28 16:45:00|23851|23761|23880.8|23790.8|23888.2|23798.2|23830.5|23740.5|1057
1659027000000|2022-07-28 16:50:00|23881.3|23791.3|23862|23772|23886.1|23796.1|23809.8|23719.8|1045
1659027300000|2022-07-28 16:55:00|23862.7|23772.7|23811|23721|23874.8|23784.8|23802.3|23712.3|1042
1659027600000|2022-07-28 17:00:00|23811.1|23721.1|23845.6|23755.6|23856.2|23766.2|23802.3|23712.3|1056
1659027900000|2022-07-28 17:05:00|23844.7|23754.7|23927.7|23837.7|23927.7|23837.7|23844.2|23754.2|1046
1659028200000|2022-07-28 17:10:00|23927.3|23837.3|23959.1|23869.1|23971.3|23881.3|23909.8|23819.8|1009
1659028500000|2022-07-28 17:15:00|23958.5|23868.5|23947.2|23857.2|23970.4|23880.4|23906.8|23816.8|1022
1659028800000|2022-07-28 17:20:00|23948.4|23858.4|23967.3|23877.3|24014.9|23924.9|23942.2|23852.2|1033
1659029100000|2022-07-28 17:25:00|23967.9|23877.9|23932.3|23842.3|24053.4|23963.4|23928.9|23838.9|1069
1659029400000|2022-07-28 17:30:00|23935.6|23845.6|23994.9|23904.9|23999.3|23909.3|23920.1|23830.1|1053
1659029700000|2022-07-28 17:35:00|23995.7|23905.7|24078.6|23988.6|24109.6|24019.6|23979.6|23889.6|1078
1659030000000|2022-07-28 17:40:00|24079.7|23989.7|24050.8|23960.8|24138.2|24048.2|24043.5|23953.5|1081
1659030300000|2022-07-28 17:45:00|24050|23960|24003.9|23913.9|24066.1|23976.1|23989.1|23899.1|1078
1659030600000|2022-07-28 17:50:00|24005.4|23915.4|23991.6|23901.6|24006.3|23916.3|23959.2|23869.2|1036
1659030900000|2022-07-28 17:55:00|23990.8|23900.8|24049.8|23959.8|24065.5|23975.5|23984.3|23894.3|1046
1659031200000|2022-07-28 18:00:00|24049.1|23959.1|23972.9|23882.9|24054.7|23964.7|23966.3|23876.3|1096
1659031500000|2022-07-28 18:05:00|23971.6|23881.6|23864|23774|23981.9|23891.9|23848.2|23758.2|1077
1659031800000|2022-07-28 18:10:00|23865.2|23775.2|23850.7|23760.7|23881|23791|23839.7|23749.7|1049
1659032100000|2022-07-28 18:15:00|23850.4|23760.4|23834.1|23744.1|23883|23793|23828.1|23738.1|1033
1659032400000|2022-07-28 18:20:00|23833.9|23743.9|23844|23754|23863.3|23773.3|23833.9|23743.9|960
1659032700000|2022-07-28 18:25:00|23844.1|23754.1|23815.5|23725.5|23844.1|23754.1|23788.7|23698.7|978
1659033000000|2022-07-28 18:30:00|23815|23725|23823.1|23733.1|23843.9|23753.9|23813.9|23723.9|993
1659033300000|2022-07-28 18:35:00|23822.5|23732.5|23868.9|23778.9|23876.8|23786.8|23822.5|23732.5|1016
1659033600000|2022-07-28 18:40:00|23868.8|23778.8|23855.6|23765.6|23876.6|23786.6|23851.7|23761.7|963
1659033900000|2022-07-28 18:45:00|23855.5|23765.5|23840|23750|23860.2|23770.2|23828.7|23738.7|938
1659034200000|2022-07-28 18:50:00|23837.9|23747.9|23861.4|23771.4|23861.9|23771.9|23823.4|23733.4|975
1659034500000|2022-07-28 18:55:00|23861.5|23771.5|23856.7|23766.7|23865.6|23775.6|23783.7|23693.7|945
1659034800000|2022-07-28 19:00:00|23855|23765|23876.6|23786.6|23882|23792|23847|23757|930
1659035100000|2022-07-28 19:05:00|23876.4|23786.4|23841.1|23751.1|23899.5|23809.5|23827.3|23737.3|997
1659035400000|2022-07-28 19:10:00|23841.4|23751.4|23863.9|23773.9|23866.6|23776.6|23830.1|23740.1|919
1659035700000|2022-07-28 19:15:00|23863.6|23773.6|23878.1|23788.1|23880|23790|23830.8|23740.8|969
1659036000000|2022-07-28 19:20:00|23877.7|23787.7|23889.5|23799.5|23897.9|23807.9|23863|23773|903
1659036300000|2022-07-28 19:25:00|23891.7|23801.7|23890.7|23800.7|23908.2|23818.2|23882.5|23792.5|859
1659036600000|2022-07-28 19:30:00|23890.5|23800.5|23887.7|23797.7|23895.4|23805.4|23861.6|23771.6|906
1659036900000|2022-07-28 19:35:00|23887.8|23797.8|23853.4|23763.4|23888.8|23798.8|23822.6|23732.6|861
1659037200000|2022-07-28 19:40:00|23854.1|23764.1|23846.8|23756.8|23865|23775|23837.5|23747.5|892
1659037500000|2022-07-28 19:45:00|23846.9|23756.9|23865.2|23775.2|23869.7|23779.7|23834.6|23744.6|913
1659037800000|2022-07-28 19:50:00|23864.6|23774.6|23777.7|23687.7|23864.6|23774.6|23729.8|23639.8|998
1659038100000|2022-07-28 19:55:00|23777.5|23687.5|23837.8|23747.8|23855.6|23765.6|23748.2|23658.2|1041
1659038400000|2022-07-28 20:00:00|23840.1|23750.1|23897.6|23807.6|23910.3|23820.3|23835.7|23745.7|1114
1659038700000|2022-07-28 20:05:00|23897.1|23807.1|23890|23800|23923.6|23833.6|23875.1|23785.1|1033
1659039000000|2022-07-28 20:10:00|23889.3|23799.3|23896|23806|23910|23820|23885.1|23795.1|940
1659039300000|2022-07-28 20:15:00|23896.1|23806.1|23900.7|23810.7|23911.5|23821.5|23892.6|23802.6|848
1659039600000|2022-07-28 20:20:00|23899.5|23809.5|23893.9|23803.9|23909.4|23819.4|23887.4|23797.4|786
1659039900000|2022-07-28 20:25:00|23897.3|23807.3|23926.8|23836.8|23928.4|23838.4|23894.4|23804.4|875
1659040200000|2022-07-28 20:30:00|23926.6|23836.6|24040.5|23950.5|24040.5|23950.5|23892.3|23802.3|1118
1659040500000|2022-07-28 20:35:00|24040.8|23950.8|24135|24045|24240.7|24150.7|24038.6|23948.6|1143
1659040800000|2022-07-28 20:40:00|24136.2|24046.2|23975.5|23885.5|24166.6|24076.6|23971.2|23881.2|1088
1659041100000|2022-07-28 20:45:00|23975.2|23885.2|23990.6|23900.6|24015.8|23925.8|23844.3|23754.3|1118
1659041400000|2022-07-28 20:50:00|23991|23901|24117.4|24027.4|24186.9|24096.9|23991|23901|1093
1659041700000|2022-07-28 20:55:00|24117.2|24027.2|24076.8|23986.8|24137.8|24047.8|24062.1|23972.1|1075
1659042000000|2022-07-28 21:00:00|24077.4|23987.4|24137.7|24047.7|24189.1|24099.1|24077.4|23987.4|967
1659042300000|2022-07-28 21:05:00|24137.9|24047.9|24148.2|24058.2|24184.4|24094.4|24115.2|24025.2|905
1659042600000|2022-07-28 21:10:00|24148|24058|24134.9|24044.9|24197.3|24107.3|24133.1|24043.1|981
1659042900000|2022-07-28 21:15:00|24134.8|24044.8|24009|23919|24157.7|24067.7|23989.8|23899.8|974
1659043200000|2022-07-28 21:20:00|24010.1|23920.1|24010|23920|24064|23974|23975.1|23885.1|972
1659043500000|2022-07-28 21:25:00|24008.8|23918.8|23993.7|23903.7|24026|23936|23952.4|23862.4|933
1659043800000|2022-07-28 21:30:00|23993.5|23903.5|23945.7|23855.7|23996.7|23906.7|23930.9|23840.9|888
1659044100000|2022-07-28 21:35:00|23945.6|23855.6|23941.7|23851.7|23961.2|23871.2|23939.3|23849.3|823
1659044400000|2022-07-28 21:40:00|23941|23851|23978.3|23888.3|23987|23897|23913.2|23823.2|953
1659044700000|2022-07-28 21:45:00|23976.5|23886.5|23944.4|23854.4|23985.9|23895.9|23930.9|23840.9|909
1659045000000|2022-07-28 21:50:00|23944.5|23854.5|23970.3|23880.3|23988.8|23898.8|23889.1|23799.1|992
1659045300000|2022-07-28 21:55:00|23970.5|23880.5|23974.7|23884.7|24038.6|23948.6|23967.5|23877.5|911
1659045600000|2022-07-28 22:00:00|23974.9|23884.9|23934.3|23844.3|23978.5|23888.5|23918|23828|979
1659045900000|2022-07-28 22:05:00|23934|23844|23915.8|23825.8|23952.3|23862.3|23906.5|23816.5|963
1659046200000|2022-07-28 22:10:00|23915.7|23825.7|23930.8|23840.8|23950.5|23860.5|23863.2|23773.2|1023
1659046500000|2022-07-28 22:15:00|23930.1|23840.1|23968.7|23878.7|23969.6|23879.6|23917.2|23827.2|973
1659046800000|2022-07-28 22:20:00|23968.8|23878.8|24013.6|23923.6|24019.6|23929.6|23964.3|23874.3|990
1659047100000|2022-07-28 22:25:00|24016.1|23926.1|23984.9|23894.9|24026.6|23936.6|23982.5|23892.5|910
1659047400000|2022-07-28 22:30:00|23987.1|23897.1|23985.3|23895.3|24000.6|23910.6|23966.9|23876.9|956
1659047700000|2022-07-28 22:35:00|23984.8|23894.8|23926.2|23836.2|23986.2|23896.2|23924.8|23834.8|933
1659048000000|2022-07-28 22:40:00|23926|23836|24009.1|23919.1|24028.6|23938.6|23922.2|23832.2|954
1659048300000|2022-07-28 22:45:00|24010.3|23920.3|23997.7|23907.7|24016.1|23926.1|23996.3|23906.3|875
1659048600000|2022-07-28 22:50:00|23997.4|23907.4|24016.8|23926.8|24029.1|23939.1|23955.6|23865.6|957
1659048900000|2022-07-28 22:55:00|24016.4|23926.4|24012.6|23922.6|24032.4|23942.4|24006.5|23916.5|853
1659049200000|2022-07-28 23:00:00|24012.7|23922.7|24005.1|23915.1|24027.5|23937.5|23992.8|23902.8|845
1659049500000|2022-07-28 23:05:00|24005.5|23915.5|23963.1|23873.1|24013.8|23923.8|23960.5|23870.5|975
1659049800000|2022-07-28 23:10:00|23962.2|23872.2|23941.9|23851.9|23973.5|23883.5|23924.9|23834.9|917
1659050100000|2022-07-28 23:15:00|23940.8|23850.8|23891.4|23801.4|23945.7|23855.7|23878.9|23788.9|992
1659050400000|2022-07-28 23:20:00|23891|23801|23852|23762|23916.5|23826.5|23829.2|23739.2|968
1659050700000|2022-07-28 23:25:00|23851.9|23761.9|23871.1|23781.1|23881.5|23791.5|23849.1|23759.1|986
1659051000000|2022-07-28 23:30:00|23871.2|23781.2|23838.7|23748.7|23889.5|23799.5|23796|23706|1038
1659051300000|2022-07-28 23:35:00|23839.6|23749.6|23872.7|23782.7|23892.7|23802.7|23836.1|23746.1|982
1659051600000|2022-07-28 23:40:00|23873.9|23783.9|23837.3|23747.3|23884.6|23794.6|23835.1|23745.1|891
1659051900000|2022-07-28 23:45:00|23837.7|23747.7|23881.5|23791.5|23885.5|23795.5|23810.8|23720.8|945
1659052200000|2022-07-28 23:50:00|23881.2|23791.2|23885.5|23795.5|23903.6|23813.6|23877.9|23787.9|796
1659052500000|2022-07-28 23:55:00|23885.3|23795.3|23895.1|23805.1|23908.1|23818.1|23885|23795|741
1658966400000|2022-07-28 00:00:00|23004.8|22914.8|22980.6|22890.6|23044.9|22954.9|22978.1|22888.1|1027
1658966700000|2022-07-28 00:05:00|22980.7|22890.7|22985.4|22895.4|23106.2|23016.2|22963.8|22873.8|1071
1658967000000|2022-07-28 00:10:00|22984|22894|22921.6|22831.6|22984|22894|22909.3|22819.3|1015
1658967300000|2022-07-28 00:15:00|22921.5|22831.5|22907.1|22817.1|22943.5|22853.5|22901.5|22811.5|992
1658967600000|2022-07-28 00:20:00|22908.1|22818.1|22894.8|22804.8|22920.5|22830.5|22891.5|22801.5|1004
1658967900000|2022-07-28 00:25:00|22894.2|22804.2|22859.5|22769.5|22905.1|22815.1|22859.5|22769.5|995
1658968200000|2022-07-28 00:30:00|22859.7|22769.7|22900.5|22810.5|22904.7|22814.7|22852.3|22762.3|964
1658968500000|2022-07-28 00:35:00|22900.4|22810.4|22875.2|22785.2|22900.5|22810.5|22855.2|22765.2|999
1658968800000|2022-07-28 00:40:00|22875.4|22785.4|22807.3|22717.3|22875.4|22785.4|22805.5|22715.5|993
1658969100000|2022-07-28 00:45:00|22806.9|22716.9|22875.8|22785.8|22888|22798|22805.8|22715.8|918
1658969400000|2022-07-28 00:50:00|22875.9|22785.9|22842.3|22752.3|22879.3|22789.3|22836.3|22746.3|931
1658969700000|2022-07-28 00:55:00|22843.2|22753.2|22834.2|22744.2|22850.5|22760.5|22828.9|22738.9|841
1658970000000|2022-07-28 01:00:00|22833.1|22743.1|22805.3|22715.3|22845.8|22755.8|22803.6|22713.6|916
1658970300000|2022-07-28 01:05:00|22805.8|22715.8|22805|22715|22819.5|22729.5|22802.7|22712.7|824
1658970600000|2022-07-28 01:10:00|22804.8|22714.8|22772|22682|22807|22717|22769.7|22679.7|946
1658970900000|2022-07-28 01:15:00|22771.8|22681.8|22822.7|22732.7|22827.2|22737.2|22769.7|22679.7|954
1658971200000|2022-07-28 01:20:00|22822.9|22732.9|22811.4|22721.4|22822.9|22732.9|22804.8|22714.8|835
1658971500000|2022-07-28 01:25:00|22810.3|22720.3|22798.4|22708.4|22817.6|22727.6|22790.7|22700.7|866
1658971800000|2022-07-28 01:30:00|22798.3|22708.3|22812.9|22722.9|22830.9|22740.9|22791.9|22701.9|819
1658972100000|2022-07-28 01:35:00|22813|22723|22807.2|22717.2|22818.4|22728.4|22796|22706|705
1658972400000|2022-07-28 01:40:00|22807.5|22717.5|22816.7|22726.7|22830|22740|22798.6|22708.6|708
1658972700000|2022-07-28 01:45:00|22814.4|22724.4|22813.7|22723.7|22828.4|22738.4|22808.9|22718.9|762
1658973000000|2022-07-28 01:50:00|22814.1|22724.1|22823.5|22733.5|22824|22734|22791|22701|926
1658973300000|2022-07-28 01:55:00|22824.2|22734.2|22820.1|22730.1|22826.2|22736.2|22802|22712|910
1658973600000|2022-07-28 02:00:00|22820.3|22730.3|22801|22711|22826.1|22736.1|22798.3|22708.3|769
1658973900000|2022-07-28 02:05:00|22800.9|22710.9|22776.1|22686.1|22808.3|22718.3|22758.5|22668.5|906
1658974200000|2022-07-28 02:10:00|22776.9|22686.9|22795.9|22705.9|22809.7|22719.7|22775.3|22685.3|832
1658974500000|2022-07-28 02:15:00|22793.5|22703.5|22785.4|22695.4|22806.8|22716.8|22781.4|22691.4|857
1658974800000|2022-07-28 02:20:00|22785.6|22695.6|22783|22693|22791.3|22701.3|22776.3|22686.3|864
1658975100000|2022-07-28 02:25:00|22783.1|22693.1|22782.7|22692.7|22794.6|22704.6|22776.9|22686.9|846
1658975400000|2022-07-28 02:30:00|22782.5|22692.5|22822.2|22732.2|22823.5|22733.5|22780.2|22690.2|866
1658975700000|2022-07-28 02:35:00|22822.1|22732.1|22874.6|22784.6|22879.8|22789.8|22821.4|22731.4|996
1658976000000|2022-07-28 02:40:00|22874.8|22784.8|22991.5|22901.5|23003.8|22913.8|22849.6|22759.6|1037
1658976300000|2022-07-28 02:45:00|22991.2|22901.2|23432.4|23342.4|23462|23372|22986.8|22896.8|1151
1658976600000|2022-07-28 02:50:00|23431.5|23341.5|23453|23363|23490.8|23400.8|23395|23305|1103
1658976900000|2022-07-28 02:55:00|23452.3|23362.3|23336.9|23246.9|23457.9|23367.9|23315.4|23225.4|1123
1658977200000|2022-07-28 03:00:00|23336.5|23246.5|23282.3|23192.3|23369.2|23279.2|23266.7|23176.7|1092
1658977500000|2022-07-28 03:05:00|23282.7|23192.7|23302.2|23212.2|23330.9|23240.9|23278.5|23188.5|1027
1658977800000|2022-07-28 03:10:00|23302.1|23212.1|23285.4|23195.4|23321.2|23231.2|23272.5|23182.5|1036
1658978100000|2022-07-28 03:15:00|23286.1|23196.1|23326.9|23236.9|23345|23255|23268.8|23178.8|1019
1658978400000|2022-07-28 03:20:00|23326.4|23236.4|23304.5|23214.5|23334|23244|23297.9|23207.9|985
1658978700000|2022-07-28 03:25:00|23305.9|23215.9|23239.2|23149.2|23333.8|23243.8|23239.2|23149.2|985
1658979000000|2022-07-28 03:30:00|23238.8|23148.8|23202.6|23112.6|23239.3|23149.3|23169.7|23079.7|1018
1658979300000|2022-07-28 03:35:00|23202.8|23112.8|23187.1|23097.1|23210.7|23120.7|23177.7|23087.7|923
1658979600000|2022-07-28 03:40:00|23186.4|23096.4|23170.6|23080.6|23188.5|23098.5|23151.8|23061.8|988
1658979900000|2022-07-28 03:45:00|23170.3|23080.3|23179.5|23089.5|23205.8|23115.8|23169.1|23079.1|958
1658980200000|2022-07-28 03:50:00|23180.5|23090.5|23180.2|23090.2|23206.1|23116.1|23175.4|23085.4|931
1658980500000|2022-07-28 03:55:00|23180.1|23090.1|23179.8|23089.8|23194.5|23104.5|23161|23071|897
1658980800000|2022-07-28 04:00:00|23179.4|23089.4|23230.3|23140.3|23236.4|23146.4|23174.1|23084.1|891
1658981100000|2022-07-28 04:05:00|23228.1|23138.1|23148.4|23058.4|23232.6|23142.6|23147|23057|930
1658981400000|2022-07-28 04:10:00|23149|23059|23164.8|23074.8|23167.8|23077.8|23130.8|23040.8|946
1658981700000|2022-07-28 04:15:00|23164.9|23074.9|23194|23104|23199|23109|23162.2|23072.2|899
1658982000000|2022-07-28 04:20:00|23194.4|23104.4|23186.6|23096.6|23199.3|23109.3|23177.8|23087.8|874
1658982300000|2022-07-28 04:25:00|23186.7|23096.7|23213.6|23123.6|23213.6|23123.6|23182.9|23092.9|906
1658982600000|2022-07-28 04:30:00|23212.8|23122.8|23199.7|23109.7|23221.9|23131.9|23195.9|23105.9|911
1658982900000|2022-07-28 04:35:00|23198.7|23108.7|23167.3|23077.3|23199.9|23109.9|23156.9|23066.9|873
1658983200000|2022-07-28 04:40:00|23167.6|23077.6|23164.7|23074.7|23180.7|23090.7|23155.3|23065.3|884
1658983500000|2022-07-28 04:45:00|23163.5|23073.5|23173.7|23083.7|23179.4|23089.4|23144.1|23054.1|866
1658983800000|2022-07-28 04:50:00|23173.8|23083.8|23137|23047|23177.7|23087.7|23132.8|23042.8|845
1658984100000|2022-07-28 04:55:00|23137.2|23047.2|23114|23024|23143.7|23053.7|23110.7|23020.7|905
1658984400000|2022-07-28 05:00:00|23114.5|23024.5|23119|23029|23121.2|23031.2|23089.9|22999.9|999
1658984700000|2022-07-28 05:05:00|23119.9|23029.9|23119.6|23029.6|23125.3|23035.3|23109.6|23019.6|795
1658985000000|2022-07-28 05:10:00|23119.5|23029.5|23086.7|22996.7|23133.2|23043.2|23084.2|22994.2|866
1658985300000|2022-07-28 05:15:00|23089|22999|23096.2|23006.2|23106.7|23016.7|23084.1|22994.1|875
1658985600000|2022-07-28 05:20:00|23095.9|23005.9|23138.3|23048.3|23141.1|23051.1|23086.3|22996.3|899
1658985900000|2022-07-28 05:25:00|23138.6|23048.6|23148.6|23058.6|23155.7|23065.7|23133.4|23043.4|873
1658986200000|2022-07-28 05:30:00|23146.4|23056.4|23229|23139|23229.5|23139.5|23145.5|23055.5|938
1658986500000|2022-07-28 05:35:00|23230.7|23140.7|23216.2|23126.2|23232.2|23142.2|23203.7|23113.7|870
1658986800000|2022-07-28 05:40:00|23216.5|23126.5|23241.9|23151.9|23245.3|23155.3|23216.5|23126.5|839
1658987100000|2022-07-28 05:45:00|23242.4|23152.4|23220.2|23130.2|23244|23154|23210.4|23120.4|850
1658987400000|2022-07-28 05:50:00|23219.7|23129.7|23281.9|23191.9|23293.9|23203.9|23205.9|23115.9|856
1658987700000|2022-07-28 05:55:00|23280.5|23190.5|23291.8|23201.8|23299.3|23209.3|23251.8|23161.8|921
1658988000000|2022-07-28 06:00:00|23291.5|23201.5|23248.2|23158.2|23313|23223|23244.9|23154.9|866
1658988300000|2022-07-28 06:05:00|23248.1|23158.1|23229|23139|23249.4|23159.4|23225.5|23135.5|821
1658988600000|2022-07-28 06:10:00|23229.1|23139.1|23209.1|23119.1|23231.1|23141.1|23197.9|23107.9|831
1658988900000|2022-07-28 06:15:00|23209.3|23119.3|23221.7|23131.7|23224|23134|23199.2|23109.2|886
1658989200000|2022-07-28 06:20:00|23222|23132|23217|23127|23234.1|23144.1|23206.1|23116.1|889
1658989500000|2022-07-28 06:25:00|23216.3|23126.3|23207.2|23117.2|23217.2|23127.2|23190.6|23100.6|848
1658989800000|2022-07-28 06:30:00|23209.3|23119.3|23193.3|23103.3|23218|23128|23191.7|23101.7|817
1658990100000|2022-07-28 06:35:00|23193.5|23103.5|23204.8|23114.8|23219.1|23129.1|23192.3|23102.3|826
1658990400000|2022-07-28 06:40:00|23204.9|23114.9|23209.3|23119.3|23213.5|23123.5|23195.8|23105.8|790
1658990700000|2022-07-28 06:45:00|23209.6|23119.6|23248|23158|23255.3|23165.3|23196.7|23106.7|867
1658991000000|2022-07-28 06:50:00|23248.1|23158.1|23230.5|23140.5|23276.3|23186.3|23224|23134|893
1658991300000|2022-07-28 06:55:00|23231.2|23141.2|23164.7|23074.7|23232.7|23142.7|23111|23021|989
1658991600000|2022-07-28 07:00:00|23166.7|23076.7|23069.4|22979.4|23171.3|23081.3|23066.4|22976.4|961
1658991900000|2022-07-28 07:05:00|23069.3|22979.3|23062.5|22972.5|23091.5|23001.5|23029.1|22939.1|1019
1658992200000|2022-07-28 07:10:00|23062.8|22972.8|23088.2|22998.2|23100.2|23010.2|23060.9|22970.9|946
1658992500000|2022-07-28 07:15:00|23088.4|22998.4|23052.9|22962.9|23088.8|22998.8|23016.3|22926.3|972
1658992800000|2022-07-28 07:20:00|23054.7|22964.7|23032.8|22942.8|23059.6|22969.6|23031.5|22941.5|936
1658993100000|2022-07-28 07:25:00|23033.5|22943.5|23006.7|22916.7|23036.6|22946.6|23001.4|22911.4|905
1658993400000|2022-07-28 07:30:00|23005.3|22915.3|22952.3|22862.3|23005.8|22915.8|22944|22854|1046
1658993700000|2022-07-28 07:35:00|22952.1|22862.1|22986.4|22896.4|22986.8|22896.8|22948.9|22858.9|937
1658994000000|2022-07-28 07:40:00|22985.7|22895.7|22996.3|22906.3|23022.6|22932.6|22983.5|22893.5|1020
1658994300000|2022-07-28 07:45:00|22996.9|22906.9|22983.8|22893.8|22999|22909|22976.5|22886.5|903
1658994600000|2022-07-28 07:50:00|22983.9|22893.9|22983.1|22893.1|22990.7|22900.7|22965.1|22875.1|973
1658994900000|2022-07-28 07:55:00|22983.3|22893.3|22973.4|22883.4|22986.8|22896.8|22949.7|22859.7|968
1658995200000|2022-07-28 08:00:00|22971.4|22881.4|22956.4|22866.4|22977.6|22887.6|22942|22852|950
1658995500000|2022-07-28 08:05:00|22956.7|22866.7|22941|22851|22971.9|22881.9|22938.9|22848.9|881
1658995800000|2022-07-28 08:10:00|22941.1|22851.1|22930.8|22840.8|22946.2|22856.2|22926.8|22836.8|890
1658996100000|2022-07-28 08:15:00|22930.6|22840.6|22990.1|22900.1|23019.9|22929.9|22929.2|22839.2|889
1658996400000|2022-07-28 08:20:00|22990.2|22900.2|23004.1|22914.1|23011.9|22921.9|22989.1|22899.1|878
1658996700000|2022-07-28 08:25:00|23004|22914|22998.1|22908.1|23012.9|22922.9|22988.8|22898.8|796
1658997000000|2022-07-28 08:30:00|22998|22908|22963.2|22873.2|22998.2|22908.2|22949.8|22859.8|896
1658997300000|2022-07-28 08:35:00|22963.4|22873.4|23015.9|22925.9|23027.4|22937.4|22962.8|22872.8|888
1658997600000|2022-07-28 08:40:00|23016|22926|22993.6|22903.6|23017.7|22927.7|22980.1|22890.1|905
1658997900000|2022-07-28 08:45:00|22993.5|22903.5|23034.9|22944.9|23065.8|22975.8|22990.6|22900.6|882
1658998200000|2022-07-28 08:50:00|23035.3|22945.3|23024|22934|23035.7|22945.7|23004.6|22914.6|899
1658998500000|2022-07-28 08:55:00|23024.6|22934.6|23011.4|22921.4|23024.6|22934.6|22987.6|22897.6|955
1658998800000|2022-07-28 09:00:00|23011|22921|23043.3|22953.3|23048.1|22958.1|23008.3|22918.3|919
1658999100000|2022-07-28 09:05:00|23043.1|22953.1|22982.5|22892.5|23043.4|22953.4|22966.1|22876.1|911
1658999400000|2022-07-28 09:10:00|22982.3|22892.3|22972.6|22882.6|22984.1|22894.1|22960|22870|834
1658999700000|2022-07-28 09:15:00|22972.9|22882.9|22937.8|22847.8|22980.3|22890.3|22933.3|22843.3|880
1659000000000|2022-07-28 09:20:00|22938.3|22848.3|22944.4|22854.4|22948.6|22858.6|22875.3|22785.3|998
1659000300000|2022-07-28 09:25:00|22945.4|22855.4|22915.8|22825.8|22957.7|22867.7|22898.7|22808.7|930
1659000600000|2022-07-28 09:30:00|22915.6|22825.6|22930.3|22840.3|22931.3|22841.3|22896.2|22806.2|876
1659000900000|2022-07-28 09:35:00|22930.4|22840.4|22984.8|22894.8|22986|22896|22916.8|22826.8|939
1659001200000|2022-07-28 09:40:00|22985.4|22895.4|23009.8|22919.8|23009.9|22919.9|22981.9|22891.9|814
1659001500000|2022-07-28 09:45:00|23009.9|22919.9|22995|22905|23017.5|22927.5|22986.8|22896.8|851
1659001800000|2022-07-28 09:50:00|22995.2|22905.2|22984.9|22894.9|23000.8|22910.8|22983.2|22893.2|788
1659002100000|2022-07-28 09:55:00|22986.9|22896.9|23023.3|22933.3|23027.7|22937.7|22981.1|22891.1|781
1659002400000|2022-07-28 10:00:00|23023.2|22933.2|23018|22928|23031.7|22941.7|23009.9|22919.9|811
1659002700000|2022-07-28 10:05:00|23018.2|22928.2|23016.9|22926.9|23027.6|22937.6|23003.9|22913.9|819
1659003000000|2022-07-28 10:10:00|23016.7|22926.7|23019.9|22929.9|23024.3|22934.3|23009.5|22919.5|801
1659003300000|2022-07-28 10:15:00|23019.8|22929.8|22997.3|22907.3|23021.9|22931.9|22983.6|22893.6|839
1659003600000|2022-07-28 10:20:00|22998.5|22908.5|23001.6|22911.6|23096|23006|22998.5|22908.5|948
1659003900000|2022-07-28 10:25:00|23003.3|22913.3|23046.4|22956.4|23054.7|22964.7|22970.1|22880.1|916
1659004200000|2022-07-28 10:30:00|23045.5|22955.5|23089.2|22999.2|23091|23001|23011.5|22921.5|907
1659004500000|2022-07-28 10:35:00|23088.2|22998.2|23086.8|22996.8|23138.8|23048.8|23081|22991|986
1659004800000|2022-07-28 10:40:00|23086.6|22996.6|23086.6|22996.6|23094.4|23004.4|23075.8|22985.8|928
1659005100000|2022-07-28 10:45:00|23085.8|22995.8|23075.9|22985.9|23086.6|22996.6|23024.3|22934.3|947
1659005400000|2022-07-28 10:50:00|23075.7|22985.7|23044.5|22954.5|23076.1|22986.1|23040.2|22950.2|894
1659005700000|2022-07-28 10:55:00|23044.4|22954.4|23019.4|22929.4|23046.1|22956.1|23004.2|22914.2|867
1659006000000|2022-07-28 11:00:00|23022.8|22932.8|23063.9|22973.9|23078.1|22988.1|23018.5|22928.5|910
1659006300000|2022-07-28 11:05:00|23063.4|22973.4|23056.9|22966.9|23064|22974|23032|22942|927
1659006600000|2022-07-28 11:10:00|23057.5|22967.5|23045.1|22955.1|23066|22976|23030.3|22940.3|894
1659006900000|2022-07-28 11:15:00|23045|22955|23073.3|22983.3|23082.1|22992.1|23043.4|22953.4|839
1659007200000|2022-07-28 11:20:00|23071.3|22981.3|23075.9|22985.9|23087.1|22997.1|23061.7|22971.7|858
1659007500000|2022-07-28 11:25:00|23076|22986|23086.6|22996.6|23088.3|22998.3|23063.7|22973.7|829
1659007800000|2022-07-28 11:30:00|23087.2|22997.2|23074.2|22984.2|23095|23005|23072.7|22982.7|831
1659008100000|2022-07-28 11:35:00|23073.7|22983.7|23100.6|23010.6|23126.9|23036.9|23014.7|22924.7|1048
1659008400000|2022-07-28 11:40:00|23098.6|23008.6|23131|23041|23136.8|23046.8|23089.5|22999.5|995
1659008700000|2022-07-28 11:45:00|23132.9|23042.9|23137.1|23047.1|23178.8|23088.8|23124.6|23034.6|1029
1659009000000|2022-07-28 11:50:00|23136.9|23046.9|23141.9|23051.9|23159.7|23069.7|23119.2|23029.2|995
1659009300000|2022-07-28 11:55:00|23141.7|23051.7|23160.7|23070.7|23166.2|23076.2|23138.2|23048.2|999
1659009600000|2022-07-28 12:00:00|23160.8|23070.8|23130.9|23040.9|23163.2|23073.2|23128.5|23038.5|1001
1659009900000|2022-07-28 12:05:00|23130.5|23040.5|23103.3|23013.3|23178.5|23088.5|23087.2|22997.2|1012
1659010200000|2022-07-28 12:10:00|23105.2|23015.2|23095.6|23005.6|23144|23054|23085|22995|945
1659010500000|2022-07-28 12:15:00|23095.7|23005.7|23081.4|22991.4|23096.9|23006.9|23061.5|22971.5|962
1659010800000|2022-07-28 12:20:00|23081.2|22991.2|23005.9|22915.9|23082.1|22992.1|22986.3|22896.3|943
1659011100000|2022-07-28 12:25:00|23006.1|22916.1|23075.4|22985.4|23075.4|22985.4|22934.8|22844.8|1019
1659011400000|2022-07-28 12:30:00|23077|22987|22880.7|22790.7|23123.6|23033.6|22642|22552|1160
1659011700000|2022-07-28 12:35:00|22879.2|22789.2|22848.2|22758.2|23031|22941|22801.6|22711.6|1150
1659012000000|2022-07-28 12:40:00|22844.5|22754.5|22976|22886|22982.8|22892.8|22826|22736|1124
1659012300000|2022-07-28 12:45:00|22975.4|22885.4|23160.5|23070.5|23231.1|23141.1|22969.5|22879.5|1150
1659012600000|2022-07-28 12:50:00|23160.9|23070.9|23183.5|23093.5|23237.2|23147.2|23137.4|23047.4|1143
1659012900000|2022-07-28 12:55:00|23183.6|23093.6|23084.3|22994.3|23184.3|23094.3|23063.6|22973.6|1127
1659013200000|2022-07-28 13:00:00|23084|22994|23005.3|22915.3|23107.7|23017.7|22976.9|22886.9|1131
1659013500000|2022-07-28 13:05:00|23004|22914|23022.8|22932.8|23084.2|22994.2|22995.1|22905.1|1129
1659013800000|2022-07-28 13:10:00|23022.6|22932.6|23101.5|23011.5|23104.6|23014.6|23019.7|22929.7|1066
1659014100000|2022-07-28 13:15:00|23102.5|23012.5|23151.3|23061.3|23171.3|23081.3|23073.3|22983.3|1097
1659014400000|2022-07-28 13:20:00|23150.6|23060.6|23145.9|23055.9|23166.5|23076.5|23118|23028|1081
1659014700000|2022-07-28 13:25:00|23146|23056|23194.7|23104.7|23219.4|23129.4|23116.8|23026.8|1090
1659015000000|2022-07-28 13:30:00|23196.5|23106.5|23258|23168|23302.6|23212.6|23142.8|23052.8|1159
1659015300000|2022-07-28 13:35:00|23259.3|23169.3|23188.8|23098.8|23311.4|23221.4|23187.5|23097.5|1158
1659015600000|2022-07-28 13:40:00|23189.6|23099.6|23042.8|22952.8|23199.8|23109.8|23017.1|22927.1|1130
1659015900000|2022-07-28 13:45:00|23043.5|22953.5|23003.8|22913.8|23056.1|22966.1|22937.7|22847.7|1138
1659016200000|2022-07-28 13:50:00|23003.3|22913.3|22881.8|22791.8|23023.4|22933.4|22825|22735|1162
1659016500000|2022-07-28 13:55:00|22882.5|22792.5|22899|22809|22940.1|22850.1|22858.5|22768.5|1148
1659016800000|2022-07-28 14:00:00|22898.4|22808.4|22905.1|22815.1|22948|22858|22893.5|22803.5|1102
1659017100000|2022-07-28 14:05:00|22905.4|22815.4|22862.5|22772.5|22928|22838|22801.9|22711.9|1118
1659017400000|2022-07-28 14:10:00|22862.4|22772.4|22949.8|22859.8|22950.5|22860.5|22853.3|22763.3|1124
1659017700000|2022-07-28 14:15:00|22949.7|22859.7|22959.4|22869.4|22995.5|22905.5|22939.5|22849.5|1084
1659018000000|2022-07-28 14:20:00|22960.2|22870.2|22947.8|22857.8|22973.3|22883.3|22893|22803|1120
1659018300000|2022-07-28 14:25:00|22945.6|22855.6|22946.1|22856.1|22967.2|22877.2|22896.8|22806.8|1136
1659018600000|2022-07-28 14:30:00|22946.8|22856.8|22944.5|22854.5|22963.6|22873.6|22898.8|22808.8|1108
1659018900000|2022-07-28 14:35:00|22944.1|22854.1|23009.6|22919.6|23044.4|22954.4|22944.1|22854.1|1082
1659019200000|2022-07-28 14:40:00|23009.1|22919.1|23030.8|22940.8|23035.9|22945.9|22961.6|22871.6|1052
1659019500000|2022-07-28 14:45:00|23031.1|22941.1|23136.2|23046.2|23151.3|23061.3|23015.6|22925.6|1118
1659019800000|2022-07-28 14:50:00|23137.8|23047.8|23114.3|23024.3|23141.9|23051.9|23081.9|22991.9|1049
1659020100000|2022-07-28 14:55:00|23113.7|23023.7|23177.5|23087.5|23182.8|23092.8|23087.7|22997.7|1089
1659020400000|2022-07-28 15:00:00|23178.6|23088.6|23176.3|23086.3|23216.9|23126.9|23165.7|23075.7|1098
1659020700000|2022-07-28 15:05:00|23176.2|23086.2|23196.3|23106.3|23228|23138|23176.2|23086.2|1023
1659021000000|2022-07-28 15:10:00|23197.5|23107.5|23284.9|23194.9|23285.4|23195.4|23177.3|23087.3|1026
1659021300000|2022-07-28 15:15:00|23285.1|23195.1|23328|23238|23336.4|23246.4|23249.7|23159.7|1043
1659021600000|2022-07-28 15:20:00|23329.8|23239.8|23413.8|23323.8|23437.2|23347.2|23296.2|23206.2|1076
1659021900000|2022-07-28 15:25:00|23421.5|23331.5|23546.3|23456.3|23546.3|23456.3|23420.4|23330.4|1132
1659022200000|2022-07-28 15:30:00|23545.8|23455.8|23592.2|23502.2|23600.3|23510.3|23483.5|23393.5|1111
1659022500000|2022-07-28 15:35:00|23592.8|23502.8|23650.4|23560.4|23692.1|23602.1|23559.6|23469.6|1107
1659022800000|2022-07-28 15:40:00|23650.5|23560.5|23735.3|23645.3|23820.5|23730.5|23647.7|23557.7|1160
1659023100000|2022-07-28 15:45:00|23733.4|23643.4|23773.6|23683.6|23774.6|23684.6|23656.8|23566.8|1132
1659023400000|2022-07-28 15:50:00|23774|23684|23989.2|23899.2|24018.9|23928.9|23719.2|23629.2|1146
1659023700000|2022-07-28 15:55:00|23989.9|23899.9|23793.7|23703.7|24011.6|23921.6|23776.9|23686.9|1150
1659024000000|2022-07-28 16:00:00|23794.3|23704.3|23797.8|23707.8|23836.9|23746.9|23730.5|23640.5|1126
1659024300000|2022-07-28 16:05:00|23799.1|23709.1|23801.8|23711.8|23853.6|23763.6|23771.5|23681.5|1061
1659024600000|2022-07-28 16:10:00|23802.3|23712.3|23831|23741|23906.8|23816.8|23802.3|23712.3|1065
1659024900000|2022-07-28 16:15:00|23830.3|23740.3|23896.4|23806.4|23945.5|23855.5|23830.3|23740.3|1085
1659025200000|2022-07-28 16:20:00|23896.3|23806.3|23952.5|23862.5|23953.3|23863.3|23870.8|23780.8|1024
1659025500000|2022-07-28 16:25:00|23950.4|23860.4|23940.8|23850.8|23985.7|23895.7|23886|23796|1093
1659025800000|2022-07-28 16:30:00|23942.5|23852.5|23823.4|23733.4|23984.9|23894.9|23802.5|23712.5|1100
1659026100000|2022-07-28 16:35:00|23823|23733|23847|23757|23864.1|23774.1|23753.9|23663.9|1084
1659026400000|2022-07-28 16:40:00|23846.9|23756.9|23850.7|23760.7|23855.4|23765.4|23809.1|23719.1|1020
1659026700000|2022-07-28 16:45:00|23851|23761|23880.8|23790.8|23888.2|23798.2|23830.5|23740.5|1057
1659027000000|2022-07-28 16:50:00|23881.3|23791.3|23862|23772|23886.1|23796.1|23809.8|23719.8|1045
1659027300000|2022-07-28 16:55:00|23862.7|23772.7|23811|23721|23874.8|23784.8|23802.3|23712.3|1042
1659027600000|2022-07-28 17:00:00|23811.1|23721.1|23845.6|23755.6|23856.2|23766.2|23802.3|23712.3|1056
1659027900000|2022-07-28 17:05:00|23844.7|23754.7|23927.7|23837.7|23927.7|23837.7|23844.2|23754.2|1046
1659028200000|2022-07-28 17:10:00|23927.3|23837.3|23959.1|23869.1|23971.3|23881.3|23909.8|23819.8|1009
1659028500000|2022-07-28 17:15:00|23958.5|23868.5|23947.2|23857.2|23970.4|23880.4|23906.8|23816.8|1022
1659028800000|2022-07-28 17:20:00|23948.4|23858.4|23967.3|23877.3|24014.9|23924.9|23942.2|23852.2|1033
1659029100000|2022-07-28 17:25:00|23967.9|23877.9|23932.3|23842.3|24053.4|23963.4|23928.9|23838.9|1069
1659029400000|2022-07-28 17:30:00|23935.6|23845.6|23994.9|23904.9|23999.3|23909.3|23920.1|23830.1|1053
1659029700000|2022-07-28 17:35:00|23995.7|23905.7|24078.6|23988.6|24109.6|24019.6|23979.6|23889.6|1078
1659030000000|2022-07-28 17:40:00|24079.7|23989.7|24050.8|23960.8|24138.2|24048.2|24043.5|23953.5|1081
1659030300000|2022-07-28 17:45:00|24050|23960|24003.9|23913.9|24066.1|23976.1|23989.1|23899.1|1078
1659030600000|2022-07-28 17:50:00|24005.4|23915.4|23991.6|23901.6|24006.3|23916.3|23959.2|23869.2|1036
1659030900000|2022-07-28 17:55:00|23990.8|23900.8|24049.8|23959.8|24065.5|23975.5|23984.3|23894.3|1046
1659031200000|2022-07-28 18:00:00|24049.1|23959.1|23972.9|23882.9|24054.7|23964.7|23966.3|23876.3|1096
1659031500000|2022-07-28 18:05:00|23971.6|23881.6|23864|23774|23981.9|23891.9|23848.2|23758.2|1077
1659031800000|2022-07-28 18:10:00|23865.2|23775.2|23850.7|23760.7|23881|23791|23839.7|23749.7|1049
1659032100000|2022-07-28 18:15:00|23850.4|23760.4|23834.1|23744.1|23883|23793|23828.1|23738.1|1033
1659032400000|2022-07-28 18:20:00|23833.9|23743.9|23844|23754|23863.3|23773.3|23833.9|23743.9|960
1659032700000|2022-07-28 18:25:00|23844.1|23754.1|23815.5|23725.5|23844.1|23754.1|23788.7|23698.7|978
1659033000000|2022-07-28 18:30:00|23815|23725|23823.1|23733.1|23843.9|23753.9|23813.9|23723.9|993
1659033300000|2022-07-28 18:35:00|23822.5|23732.5|23868.9|23778.9|23876.8|23786.8|23822.5|23732.5|1016
1659033600000|2022-07-28 18:40:00|23868.8|23778.8|23855.6|23765.6|23876.6|23786.6|23851.7|23761.7|963
1659033900000|2022-07-28 18:45:00|23855.5|23765.5|23840|23750|23860.2|23770.2|23828.7|23738.7|938
1659034200000|2022-07-28 18:50:00|23837.9|23747.9|23861.4|23771.4|23861.9|23771.9|23823.4|23733.4|975
1659034500000|2022-07-28 18:55:00|23861.5|23771.5|23856.7|23766.7|23865.6|23775.6|23783.7|23693.7|945
1659034800000|2022-07-28 19:00:00|23855|23765|23876.6|23786.6|23882|23792|23847|23757|930
1659035100000|2022-07-28 19:05:00|23876.4|23786.4|23841.1|23751.1|23899.5|23809.5|23827.3|23737.3|997
1659035400000|2022-07-28 19:10:00|23841.4|23751.4|23863.9|23773.9|23866.6|23776.6|23830.1|23740.1|919
1659035700000|2022-07-28 19:15:00|23863.6|23773.6|23878.1|23788.1|23880|23790|23830.8|23740.8|969
1659036000000|2022-07-28 19:20:00|23877.7|23787.7|23889.5|23799.5|23897.9|23807.9|23863|23773|903
1659036300000|2022-07-28 19:25:00|23891.7|23801.7|23890.7|23800.7|23908.2|23818.2|23882.5|23792.5|859
1659036600000|2022-07-28 19:30:00|23890.5|23800.5|23887.7|23797.7|23895.4|23805.4|23861.6|23771.6|906
1659036900000|2022-07-28 19:35:00|23887.8|23797.8|23853.4|23763.4|23888.8|23798.8|23822.6|23732.6|861
1659037200000|2022-07-28 19:40:00|23854.1|23764.1|23846.8|23756.8|23865|23775|23837.5|23747.5|892
1659037500000|2022-07-28 19:45:00|23846.9|23756.9|23865.2|23775.2|23869.7|23779.7|23834.6|23744.6|913
1659037800000|2022-07-28 19:50:00|23864.6|23774.6|23777.7|23687.7|23864.6|23774.6|23729.8|23639.8|998
1659038100000|2022-07-28 19:55:00|23777.5|23687.5|23837.8|23747.8|23855.6|23765.6|23748.2|23658.2|1041
1659038400000|2022-07-28 20:00:00|23840.1|23750.1|23897.6|23807.6|23910.3|23820.3|23835.7|23745.7|1114
1659038700000|2022-07-28 20:05:00|23897.1|23807.1|23890|23800|23923.6|23833.6|23875.1|23785.1|1033
1659039000000|2022-07-28 20:10:00|23889.3|23799.3|23896|23806|23910|23820|23885.1|23795.1|940
1659039300000|2022-07-28 20:15:00|23896.1|23806.1|23900.7|23810.7|23911.5|23821.5|23892.6|23802.6|848
1659039600000|2022-07-28 20:20:00|23899.5|23809.5|23893.9|23803.9|23909.4|23819.4|23887.4|23797.4|786
1659039900000|2022-07-28 20:25:00|23897.3|23807.3|23926.8|23836.8|23928.4|23838.4|23894.4|23804.4|875
1659040200000|2022-07-28 20:30:00|23926.6|23836.6|24040.5|23950.5|24040.5|23950.5|23892.3|23802.3|1118
1659040500000|2022-07-28 20:35:00|24040.8|23950.8|24135|24045|24240.7|24150.7|24038.6|23948.6|1143
1659040800000|2022-07-28 20:40:00|24136.2|24046.2|23975.5|23885.5|24166.6|24076.6|23971.2|23881.2|1088
1659041100000|2022-07-28 20:45:00|23975.2|23885.2|23990.6|23900.6|24015.8|23925.8|23844.3|23754.3|1118
1659041400000|2022-07-28 20:50:00|23991|23901|24117.4|24027.4|24186.9|24096.9|23991|23901|1093
1659041700000|2022-07-28 20:55:00|24117.2|24027.2|24076.8|23986.8|24137.8|24047.8|24062.1|23972.1|1075
1659042000000|2022-07-28 21:00:00|24077.4|23987.4|24137.7|24047.7|24189.1|24099.1|24077.4|23987.4|967
1659042300000|2022-07-28 21:05:00|24137.9|24047.9|24148.2|24058.2|24184.4|24094.4|24115.2|24025.2|905
1659042600000|2022-07-28 21:10:00|24148|24058|24134.9|24044.9|24197.3|24107.3|24133.1|24043.1|981
1659042900000|2022-07-28 21:15:00|24134.8|24044.8|24009|23919|24157.7|24067.7|23989.8|23899.8|974
1659043200000|2022-07-28 21:20:00|24010.1|23920.1|24010|23920|24064|23974|23975.1|23885.1|972
1659043500000|2022-07-28 21:25:00|24008.8|23918.8|23993.7|23903.7|24026|23936|23952.4|23862.4|933
1659043800000|2022-07-28 21:30:00|23993.5|23903.5|23945.7|23855.7|23996.7|23906.7|23930.9|23840.9|888
1659044100000|2022-07-28 21:35:00|23945.6|23855.6|23941.7|23851.7|23961.2|23871.2|23939.3|23849.3|823
1659044400000|2022-07-28 21:40:00|23941|23851|23978.3|23888.3|23987|23897|23913.2|23823.2|953
1659044700000|2022-07-28 21:45:00|23976.5|23886.5|23944.4|23854.4|23985.9|23895.9|23930.9|23840.9|909
1659045000000|2022-07-28 21:50:00|23944.5|23854.5|23970.3|23880.3|23988.8|23898.8|23889.1|23799.1|992
1659045300000|2022-07-28 21:55:00|23970.5|23880.5|23974.7|23884.7|24038.6|23948.6|23967.5|23877.5|911
1659045600000|2022-07-28 22:00:00|23974.9|23884.9|23934.3|23844.3|23978.5|23888.5|23918|23828|979
1659045900000|2022-07-28 22:05:00|23934|23844|23915.8|23825.8|23952.3|23862.3|23906.5|23816.5|963
1659046200000|2022-07-28 22:10:00|23915.7|23825.7|23930.8|23840.8|23950.5|23860.5|23863.2|23773.2|1023
1659046500000|2022-07-28 22:15:00|23930.1|23840.1|23968.7|23878.7|23969.6|23879.6|23917.2|23827.2|973
1659046800000|2022-07-28 22:20:00|23968.8|23878.8|24013.6|23923.6|24019.6|23929.6|23964.3|23874.3|990
1659047100000|2022-07-28 22:25:00|24016.1|23926.1|23984.9|23894.9|24026.6|23936.6|23982.5|23892.5|910
1659047400000|2022-07-28 22:30:00|23987.1|23897.1|23985.3|23895.3|24000.6|23910.6|23966.9|23876.9|956
1659047700000|2022-07-28 22:35:00|23984.8|23894.8|23926.2|23836.2|23986.2|23896.2|23924.8|23834.8|933
1659048000000|2022-07-28 22:40:00|23926|23836|24009.1|23919.1|24028.6|23938.6|23922.2|23832.2|954
1659048300000|2022-07-28 22:45:00|24010.3|23920.3|23997.7|23907.7|24016.1|23926.1|23996.3|23906.3|875
1659048600000|2022-07-28 22:50:00|23997.4|23907.4|24016.8|23926.8|24029.1|23939.1|23955.6|23865.6|957
1659048900000|2022-07-28 22:55:00|24016.4|23926.4|24012.6|23922.6|24032.4|23942.4|24006.5|23916.5|853
1659049200000|2022-07-28 23:00:00|24012.7|23922.7|24005.1|23915.1|24027.5|23937.5|23992.8|23902.8|845
1659049500000|2022-07-28 23:05:00|24005.5|23915.5|23963.1|23873.1|24013.8|23923.8|23960.5|23870.5|975
1659049800000|2022-07-28 23:10:00|23962.2|23872.2|23941.9|23851.9|23973.5|23883.5|23924.9|23834.9|917
1659050100000|2022-07-28 23:15:00|23940.8|23850.8|23891.4|23801.4|23945.7|23855.7|23878.9|23788.9|992
1659050400000|2022-07-28 23:20:00|23891|23801|23852|23762|23916.5|23826.5|23829.2|23739.2|968
1659050700000|2022-07-28 23:25:00|23851.9|23761.9|23871.1|23781.1|23881.5|23791.5|23849.1|23759.1|986
1659051000000|2022-07-28 23:30:00|23871.2|23781.2|23838.7|23748.7|23889.5|23799.5|23796|23706|1038
1659051300000|2022-07-28 23:35:00|23839.6|23749.6|23872.7|23782.7|23892.7|23802.7|23836.1|23746.1|982
1659051600000|2022-07-28 23:40:00|23873.9|23783.9|23837.3|23747.3|23884.6|23794.6|23835.1|23745.1|891
1659051900000|2022-07-28 23:45:00|23837.7|23747.7|23881.5|23791.5|23885.5|23795.5|23810.8|23720.8|945
1659052200000|2022-07-28 23:50:00|23881.2|23791.2|23885.5|23795.5|23903.6|23813.6|23877.9|23787.9|796
1659052500000|2022-07-28 23:55:00|23885.3|23795.3|23895.1|23805.1|23908.1|23818.1|23885|23795|741
1659052800000|2022-07-29 00:00:00|23894.6|23804.6|23903.4|23813.4|23934.3|23844.3|23874.1|23784.1|981
1659053100000|2022-07-29 00:05:00|23903.5|23813.5|23919.3|23829.3|23921.3|23831.3|23898.1|23808.1|888
1659053400000|2022-07-29 00:10:00|23919.2|23829.2|23899.2|23809.2|23933.7|23843.7|23879.3|23789.3|940
1659053700000|2022-07-29 00:15:00|23898.6|23808.6|23777.2|23687.2|23901.1|23811.1|23770.7|23680.7|1014
1659054000000|2022-07-29 00:20:00|23777.5|23687.5|23799.1|23709.1|23817.3|23727.3|23756.9|23666.9|1055
1659054300000|2022-07-29 00:25:00|23799|23709|23765.2|23675.2|23813|23723|23762|23672|982
1659054600000|2022-07-29 00:30:00|23765.3|23675.3|23863.6|23773.6|23914.1|23824.1|23764.4|23674.4|1026
1659054900000|2022-07-29 00:35:00|23861.7|23771.7|23910.7|23820.7|23919.9|23829.9|23858|23768|1058
1659055200000|2022-07-29 00:40:00|23910.9|23820.9|23915.8|23825.8|23925.5|23835.5|23878.1|23788.1|1028
1659055500000|2022-07-29 00:45:00|23915.5|23825.5|23931|23841|23990.9|23900.9|23908.3|23818.3|1060
1659055800000|2022-07-29 00:50:00|23931.6|23841.6|23920|23830|23968|23878|23913|23823|1071
1659056100000|2022-07-29 00:55:00|23921.9|23831.9|23933.7|23843.7|23956.4|23866.4|23883.5|23793.5|975
1659056400000|2022-07-29 01:00:00|23930.5|23840.5|23933.1|23843.1|23942.4|23852.4|23910.1|23820.1|987
1659056700000|2022-07-29 01:05:00|23933.3|23843.3|23883.8|23793.8|23933.9|23843.9|23875.9|23785.9|957
1659057000000|2022-07-29 01:10:00|23883.9|23793.9|23882.7|23792.7|23897.2|23807.2|23875.6|23785.6|892
1659057300000|2022-07-29 01:15:00|23883.3|23793.3|23866.1|23776.1|23919.5|23829.5|23856.4|23766.4|977
1659057600000|2022-07-29 01:20:00|23865.4|23775.4|23870|23780|23885.6|23795.6|23856.4|23766.4|856
1659057900000|2022-07-29 01:25:00|23870.1|23780.1|23842.6|23752.6|23885.7|23795.7|23820.8|23730.8|976
1659058200000|2022-07-29 01:30:00|23844|23754|23801.6|23711.6|23845.9|23755.9|23797.7|23707.7|921
1659058500000|2022-07-29 01:35:00|23801.9|23711.9|23833.5|23743.5|23854.4|23764.4|23798.3|23708.3|918
1659058800000|2022-07-29 01:40:00|23832.9|23742.9|23809.3|23719.3|23836.5|23746.5|23805.5|23715.5|862
1659059100000|2022-07-29 01:45:00|23811.3|23721.3|23842.6|23752.6|23850.3|23760.3|23809.1|23719.1|828
1659059400000|2022-07-29 01:50:00|23843.1|23753.1|23842.4|23752.4|23849.3|23759.3|23825.6|23735.6|891
1659059700000|2022-07-29 01:55:00|23842.3|23752.3|23906|23816|23929.7|23839.7|23826.6|23736.6|927
1659060000000|2022-07-29 02:00:00|23901.3|23811.3|23857.7|23767.7|23928.2|23838.2|23855.3|23765.3|996
1659060300000|2022-07-29 02:05:00|23857|23767|23910.2|23820.2|23923.3|23833.3|23854.6|23764.6|894
1659060600000|2022-07-29 02:10:00|23910.3|23820.3|23933.4|23843.4|23935.1|23845.1|23902.1|23812.1|875
1659060900000|2022-07-29 02:15:00|23933.5|23843.5|23940.3|23850.3|23948.4|23858.4|23908.1|23818.1|982
1659061200000|2022-07-29 02:20:00|23940.5|23850.5|23786.4|23696.4|23940.8|23850.8|23783.4|23693.4|972
1659061500000|2022-07-29 02:25:00|23783|23693|23863|23773|23871.9|23781.9|23782.7|23692.7|996
1659061800000|2022-07-29 02:30:00|23862.5|23772.5|23835|23745|23864.1|23774.1|23818.4|23728.4|962
1659062100000|2022-07-29 02:35:00|23835.4|23745.4|23852|23762|23866.6|23776.6|23832.9|23742.9|933
1659062400000|2022-07-29 02:40:00|23851.8|23761.8|23879.3|23789.3|23883.5|23793.5|23841|23751|911
1659062700000|2022-07-29 02:45:00|23879.4|23789.4|23831.5|23741.5|23879.8|23789.8|23829.5|23739.5|898
1659063000000|2022-07-29 02:50:00|23831.4|23741.4|23810.2|23720.2|23836.6|23746.6|23808.9|23718.9|871
1659063300000|2022-07-29 02:55:00|23810.6|23720.6|23830.7|23740.7|23836.8|23746.8|23809.1|23719.1|896
1659063600000|2022-07-29 03:00:00|23830.3|23740.3|23841.6|23751.6|23853.5|23763.5|23823.8|23733.8|911
1659063900000|2022-07-29 03:05:00|23840.7|23750.7|23854.3|23764.3|23857.7|23767.7|23809.4|23719.4|782
1659064200000|2022-07-29 03:10:00|23854.5|23764.5|23852.5|23762.5|23874.4|23784.4|23852.5|23762.5|689
1659064500000|2022-07-29 03:15:00|23852.6|23762.6|23871.3|23781.3|23876.9|23786.9|23852.6|23762.6|697
1659064800000|2022-07-29 03:20:00|23870.8|23780.8|23881.8|23791.8|23884.1|23794.1|23847.3|23757.3|796
1659065100000|2022-07-29 03:25:00|23881.6|23791.6|23859.8|23769.8|23881.6|23791.6|23855.2|23765.2|788
1659065400000|2022-07-29 03:30:00|23861.1|23771.1|23899.7|23809.7|23902.7|23812.7|23861|23771|872
1659065700000|2022-07-29 03:35:00|23899.8|23809.8|23910.3|23820.3|23929.2|23839.2|23896.7|23806.7|848
1659066000000|2022-07-29 03:40:00|23910.9|23820.9|23909.8|23819.8|23923.3|23833.3|23906.1|23816.1|792
1659066300000|2022-07-29 03:45:00|23910.6|23820.6|23933.6|23843.6|23939.8|23849.8|23909.4|23819.4|822
1659066600000|2022-07-29 03:50:00|23933.7|23843.7|23951.8|23861.8|23973.7|23883.7|23933.2|23843.2|706
1659066900000|2022-07-29 03:55:00|23952.4|23862.4|23964.3|23874.3|23969|23879|23936.9|23846.9|703
1659067200000|2022-07-29 04:00:00|23963.4|23873.4|23962.2|23872.2|23974.1|23884.1|23950.1|23860.1|770
1659067500000|2022-07-29 04:05:00|23961.6|23871.6|23977.9|23887.9|23977.9|23887.9|23943.3|23853.3|760
1659067800000|2022-07-29 04:10:00|23978.3|23888.3|23950.2|23860.2|23982.6|23892.6|23949.4|23859.4|776
1659068100000|2022-07-29 04:15:00|23950.4|23860.4|23958.2|23868.2|23959.9|23869.9|23939.5|23849.5|744
1659068400000|2022-07-29 04:20:00|23958.1|23868.1|24025.3|23935.3|24026.9|23936.9|23957.1|23867.1|904
1659068700000|2022-07-29 04:25:00|24026.1|23936.1|24011|23921|24026.1|23936.1|23997.1|23907.1|849
1659069000000|2022-07-29 04:30:00|24011.2|23921.2|24053.4|23963.4|24073.4|23983.4|23990.6|23900.6|933
1659069300000|2022-07-29 04:35:00|24053.5|23963.5|23971.9|23881.9|24053.5|23963.5|23968.1|23878.1|905
1659069600000|2022-07-29 04:40:00|23971.8|23881.8|24006.2|23916.2|24008.9|23918.9|23970.3|23880.3|808
1659069900000|2022-07-29 04:45:00|24005.8|23915.8|24011.8|23921.8|24031.1|23941.1|23986.2|23896.2|899
1659070200000|2022-07-29 04:50:00|24011.7|23921.7|24065.4|23975.4|24076.9|23986.9|23995.4|23905.4|928
1659070500000|2022-07-29 04:55:00|24065.3|23975.3|24063.7|23973.7|24077.6|23987.6|24047.6|23957.6|935
1659070800000|2022-07-29 05:00:00|24063.8|23973.8|24046.7|23956.7|24066.7|23976.7|24040.1|23950.1|916
1659071100000|2022-07-29 05:05:00|24047.6|23957.6|23996.5|23906.5|24072.3|23982.3|23988.2|23898.2|947
1659071400000|2022-07-29 05:10:00|23996.6|23906.6|23957|23867|24006.4|23916.4|23918.6|23828.6|927
1659071700000|2022-07-29 05:15:00|23957.6|23867.6|23968.2|23878.2|23972.5|23882.5|23938|23848|918
1659072000000|2022-07-29 05:20:00|23968.3|23878.3|23960.5|23870.5|23974.7|23884.7|23934.8|23844.8|774
1659072300000|2022-07-29 05:25:00|23960.7|23870.7|23973.7|23883.7|23976.7|23886.7|23951.5|23861.5|706
1659072600000|2022-07-29 05:30:00|23974.5|23884.5|24018.9|23928.9|24020.9|23930.9|23958.6|23868.6|877
1659072900000|2022-07-29 05:35:00|24019.5|23929.5|24127.7|24037.7|24154.3|24064.3|24019|23929|1049
1659073200000|2022-07-29 05:40:00|24127.3|24037.3|24090|24000|24132.4|24042.4|24065.6|23975.6|972
1659073500000|2022-07-29 05:45:00|24090.1|24000.1|24099.6|24009.6|24124.8|24034.8|24071.3|23981.3|972
1659073800000|2022-07-29 05:50:00|24100.6|24010.6|24024.6|23934.6|24109.6|24019.6|23993.3|23903.3|980
1659074100000|2022-07-29 05:55:00|24023.9|23933.9|24041.6|23951.6|24056.6|23966.6|24009.1|23919.1|981
1659074400000|2022-07-29 06:00:00|24040.2|23950.2|24047.4|23957.4|24052.6|23962.6|24013.9|23923.9|930
1659074700000|2022-07-29 06:05:00|24048.5|23958.5|24014.3|23924.3|24051|23961|24008.1|23918.1|910
1659075000000|2022-07-29 06:10:00|24014.1|23924.1|24001.5|23911.5|24033.6|23943.6|23999.6|23909.6|858
1659075300000|2022-07-29 06:15:00|24002.1|23912.1|24017.1|23927.1|24021.6|23931.6|23977.6|23887.6|955
1659075600000|2022-07-29 06:20:00|24017.4|23927.4|24099.6|24009.6|24102.8|24012.8|24007.6|23917.6|980
1659075900000|2022-07-29 06:25:00|24099.8|24009.8|24075.3|23985.3|24110.4|24020.4|24066.3|23976.3|1004
1659076200000|2022-07-29 06:30:00|24076.1|23986.1|24142.5|24052.5|24151.1|24061.1|24072|23982|973
1659076500000|2022-07-29 06:35:00|24143.4|24053.4|24372.1|24282.1|24479.6|24389.6|24135.5|24045.5|1106
1659076800000|2022-07-29 06:40:00|24371.5|24281.5|24294.7|24204.7|24398.1|24308.1|24264.6|24174.6|1067
1659077100000|2022-07-29 06:45:00|24294.8|24204.8|24196.1|24106.1|24300.3|24210.3|24161.8|24071.8|1047
1659077400000|2022-07-29 06:50:00|24196|24106|24137.1|24047.1|24196.2|24106.2|24083.9|23993.9|1062
1659077700000|2022-07-29 06:55:00|24137|24047|23996.2|23906.2|24137|24047|23961.4|23871.4|1047
1659078000000|2022-07-29 07:00:00|23994.6|23904.6|24025.6|23935.6|24036.1|23946.1|23944.8|23854.8|1100
1659078300000|2022-07-29 07:05:00|24025|23935|24013.7|23923.7|24038.4|23948.4|23999.4|23909.4|1026
1659078600000|2022-07-29 07:10:00|24016.1|23926.1|23948.5|23858.5|24021.7|23931.7|23901.8|23811.8|1015
1659078900000|2022-07-29 07:15:00|23947.1|23857.1|23944.6|23854.6|23985|23895|23917.1|23827.1|1029
1659079200000|2022-07-29 07:20:00|23944.2|23854.2|23936.7|23846.7|23947.8|23857.8|23879.3|23789.3|1036
1659079500000|2022-07-29 07:25:00|23936.6|23846.6|23902|23812|23936.7|23846.7|23878.5|23788.5|991
1659079800000|2022-07-29 07:30:00|23901.9|23811.9|23961.8|23871.8|23972.3|23882.3|23892.3|23802.3|927
1659080100000|2022-07-29 07:35:00|23961.3|23871.3|24000|23910|24025.7|23935.7|23961.1|23871.1|976
1659080400000|2022-07-29 07:40:00|23999.7|23909.7|23948.7|23858.7|24001.4|23911.4|23947.4|23857.4|969
1659080700000|2022-07-29 07:45:00|23951.2|23861.2|23954.6|23864.6|23986.5|23896.5|23941.1|23851.1|944
1659081000000|2022-07-29 07:50:00|23952.2|23862.2|23974.1|23884.1|23984.6|23894.6|23950.4|23860.4|934
1659081300000|2022-07-29 07:55:00|23973.2|23883.2|23990.3|23900.3|24001.6|23911.6|23959.3|23869.3|967
1659081600000|2022-07-29 08:00:00|23990.5|23900.5|23960.2|23870.2|23999.3|23909.3|23957.4|23867.4|994
1659081900000|2022-07-29 08:05:00|23960.8|23870.8|23884.4|23794.4|23961.7|23871.7|23877.8|23787.8|1011
1659082200000|2022-07-29 08:10:00|23884|23794|23974.1|23884.1|23976.4|23886.4|23837.2|23747.2|1091
1659082500000|2022-07-29 08:15:00|23972.6|23882.6|24013.2|23923.2|24020.3|23930.3|23939.9|23849.9|1008
1659082800000|2022-07-29 08:20:00|24012.8|23922.8|23997.1|23907.1|24029.7|23939.7|23989.9|23899.9|888
1659083100000|2022-07-29 08:25:00|23998.1|23908.1|23980.9|23890.9|24007|23917|23931.7|23841.7|925
1659083400000|2022-07-29 08:30:00|23981.5|23891.5|23963.4|23873.4|23988.1|23898.1|23955.5|23865.5|942
1659083700000|2022-07-29 08:35:00|23963.8|23873.8|23934.6|23844.6|23965|23875|23932.9|23842.9|910
1659084000000|2022-07-29 08:40:00|23934.4|23844.4|23997.9|23907.9|24014.9|23924.9|23929.1|23839.1|1019
1659084300000|2022-07-29 08:45:00|23999.4|23909.4|23952.9|23862.9|24014.5|23924.5|23951.3|23861.3|1012
1659084600000|2022-07-29 08:50:00|23953.4|23863.4|23977.6|23887.6|23988.9|23898.9|23944.1|23854.1|954
1659084900000|2022-07-29 08:55:00|23977.5|23887.5|23975|23885|24001.8|23911.8|23963.9|23873.9|933
1659085200000|2022-07-29 09:00:00|23974.9|23884.9|23954.7|23864.7|23975.4|23885.4|23937.3|23847.3|898
1659085500000|2022-07-29 09:05:00|23954.9|23864.9|23954.2|23864.2|23958.2|23868.2|23910.7|23820.7|975
1659085800000|2022-07-29 09:10:00|23954.5|23864.5|24000|23910|24001.3|23911.3|23954.4|23864.4|938
1659086100000|2022-07-29 09:15:00|24001.5|23911.5|24013.9|23923.9|24016.4|23926.4|23987.4|23897.4|935
1659086400000|2022-07-29 09:20:00|24012.9|23922.9|23992.1|23902.1|24021.2|23931.2|23966.4|23876.4|934
1659086700000|2022-07-29 09:25:00|23992.3|23902.3|24020.3|23930.3|24020.3|23930.3|23991.1|23901.1|806
1659087000000|2022-07-29 09:30:00|24019.1|23929.1|24048.8|23958.8|24075.1|23985.1|23996|23906|1004
1659087300000|2022-07-29 09:35:00|24049.7|23959.7|24080|23990|24099.9|24009.9|24042.5|23952.5|978
1659087600000|2022-07-29 09:40:00|24080.3|23990.3|24064.5|23974.5|24084.6|23994.6|24052.9|23962.9|959
1659087900000|2022-07-29 09:45:00|24066.1|23976.1|24078.5|23988.5|24091.4|24001.4|24053.3|23963.3|919
1659088200000|2022-07-29 09:50:00|24078.2|23988.2|24081.1|23991.1|24093.5|24003.5|24066|23976|960
1659088500000|2022-07-29 09:55:00|24082.2|23992.2|24117.3|24027.3|24140.8|24050.8|24074.5|23984.5|1000
1659088800000|2022-07-29 10:00:00|24117.5|24027.5|24105.2|24015.2|24138.8|24048.8|24090.3|24000.3|992
1659089100000|2022-07-29 10:05:00|24105.4|24015.4|24134.7|24044.7|24141.6|24051.6|24096|24006|991
1659089400000|2022-07-29 10:10:00|24134.6|24044.6|24127.6|24037.6|24143.7|24053.7|24119.9|24029.9|957
1659089700000|2022-07-29 10:15:00|24129.9|24039.9|24080|23990|24177.3|24087.3|24079.2|23989.2|976
1659090000000|2022-07-29 10:20:00|24079.8|23989.8|24064.6|23974.6|24104.9|24014.9|24041.1|23951.1|960
1659090300000|2022-07-29 10:25:00|24064.5|23974.5|24049.3|23959.3|24067.9|23977.9|24036.1|23946.1|952
1659090600000|2022-07-29 10:30:00|24049.4|23959.4|24037.8|23947.8|24072.3|23982.3|24036.9|23946.9|873
1659090900000|2022-07-29 10:35:00|24037.7|23947.7|24094.8|24004.8|24097.7|24007.7|24031.5|23941.5|909
1659091200000|2022-07-29 10:40:00|24094.4|24004.4|24049.4|23959.4|24094.5|24004.5|24040.6|23950.6|892
1659091500000|2022-07-29 10:45:00|24049.2|23959.2|24097.5|24007.5|24099|24009|24043.3|23953.3|920
1659091800000|2022-07-29 10:50:00|24098.1|24008.1|24102.5|24012.5|24107.6|24017.6|24072.2|23982.2|874
1659092100000|2022-07-29 10:55:00|24102.8|24012.8|24054.6|23964.6|24108.5|24018.5|24052.6|23962.6|951
1659092400000|2022-07-29 11:00:00|24055.4|23965.4|24047.5|23957.5|24069.9|23979.9|24042.3|23952.3|946
1659092700000|2022-07-29 11:05:00|24047.4|23957.4|23997.1|23907.1|24049.1|23959.1|23990.2|23900.2|917
1659093000000|2022-07-29 11:10:00|23997.4|23907.4|23966.8|23876.8|23999.8|23909.8|23956.4|23866.4|1015
1659093300000|2022-07-29 11:15:00|23966.4|23876.4|23959.9|23869.9|23977.2|23887.2|23935.9|23845.9|977
1659093600000|2022-07-29 11:20:00|23958.5|23868.5|23929.5|23839.5|23965.5|23875.5|23911.5|23821.5|1012
1659093900000|2022-07-29 11:25:00|23929.3|23839.3|23862.5|23772.5|23930.3|23840.3|23855.4|23765.4|1052
1659094200000|2022-07-29 11:30:00|23862.8|23772.8|23816.3|23726.3|23895.7|23805.7|23815.3|23725.3|1099
1659094500000|2022-07-29 11:35:00|23815.6|23725.6|23804.4|23714.4|23836.5|23746.5|23774.6|23684.6|1081
1659094800000|2022-07-29 11:40:00|23804.5|23714.5|23655.5|23565.5|23814.6|23724.6|23607.2|23517.2|1109
1659095100000|2022-07-29 11:45:00|23657.6|23567.6|23673.8|23583.8|23722.6|23632.6|23624.6|23534.6|1099
1659095400000|2022-07-29 11:50:00|23675|23585|23750|23660|23791.8|23701.8|23673.5|23583.5|1057
1659095700000|2022-07-29 11:55:00|23750.1|23660.1|23773.4|23683.4|23804|23714|23748.9|23658.9|1013
1659096000000|2022-07-29 12:00:00|23774|23684|23721.5|23631.5|23793.5|23703.5|23721.3|23631.3|957
1659096300000|2022-07-29 12:05:00|23722.4|23632.4|23785|23695|23798.5|23708.5|23720.9|23630.9|975
1659096600000|2022-07-29 12:10:00|23785.2|23695.2|23717.2|23627.2|23785.5|23695.5|23716.7|23626.7|946
1659096900000|2022-07-29 12:15:00|23718|23628|23758.1|23668.1|23762.6|23672.6|23678.6|23588.6|1045
1659097200000|2022-07-29 12:20:00|23759.6|23669.6|23713.3|23623.3|23766.3|23676.3|23710.7|23620.7|982
1659097500000|2022-07-29 12:25:00|23713.7|23623.7|23712.8|23622.8|23741.8|23651.8|23709.8|23619.8|1032
1659097800000|2022-07-29 12:30:00|23714.6|23624.6|23597.3|23507.3|23747.8|23657.8|23565.7|23475.7|1122
1659098100000|2022-07-29 12:35:00|23598.3|23508.3|23596.9|23506.9|23665.4|23575.4|23563.4|23473.4|1108
1659098400000|2022-07-29 12:40:00|23596.2|23506.2|23535.8|23445.8|23643.6|23553.6|23535.8|23445.8|1062
1659098700000|2022-07-29 12:45:00|23528|23438|23521.8|23431.8|23580.8|23490.8|23508.2|23418.2|1101
1659099000000|2022-07-29 12:50:00|23518.9|23428.9|23599.8|23509.8|23618.1|23528.1|23517|23427|1069
1659099300000|2022-07-29 12:55:00|23600.6|23510.6|23564.7|23474.7|23603.7|23513.7|23561.6|23471.6|985
1659099600000|2022-07-29 13:00:00|23565.6|23475.6|23512.7|23422.7|23587.8|23497.8|23507.5|23417.5|1044
1659099900000|2022-07-29 13:05:00|23511|23421|23561.7|23471.7|23563.7|23473.7|23484.3|23394.3|1031
1659100200000|2022-07-29 13:10:00|23562.2|23472.2|23537.9|23447.9|23563.9|23473.9|23512.7|23422.7|985
1659100500000|2022-07-29 13:15:00|23538.3|23448.3|23571.9|23481.9|23572.8|23482.8|23502.2|23412.2|972
1659100800000|2022-07-29 13:20:00|23569.8|23479.8|23609.3|23519.3|23632|23542|23565.9|23475.9|1000
1659101100000|2022-07-29 13:25:00|23608.8|23518.8|23644.1|23554.1|23683.7|23593.7|23604.1|23514.1|1037
1659101400000|2022-07-29 13:30:00|23642.7|23552.7|23580.6|23490.6|23659.8|23569.8|23571.9|23481.9|1110
1659101700000|2022-07-29 13:35:00|23582.3|23492.3|23591.4|23501.4|23591.4|23501.4|23495.6|23405.6|1119
1659102000000|2022-07-29 13:40:00|23589.4|23499.4|23702.2|23612.2|23766.9|23676.9|23583.6|23493.6|1137
1659102300000|2022-07-29 13:45:00|23702.3|23612.3|23766.7|23676.7|23806.2|23716.2|23702.3|23612.3|1126
1659102600000|2022-07-29 13:50:00|23765|23675|23749.8|23659.8|23800.1|23710.1|23739.8|23649.8|1115
1659102900000|2022-07-29 13:55:00|23749.7|23659.7|23753|23663|23795|23705|23742.4|23652.4|1106
1659103200000|2022-07-29 14:00:00|23752.8|23662.8|23846.5|23756.5|23851.9|23761.9|23731.1|23641.1|1130
1659103500000|2022-07-29 14:05:00|23851.3|23761.3|23959.5|23869.5|23993.4|23903.4|23844.5|23754.5|1123
1659103800000|2022-07-29 14:10:00|23960.9|23870.9|24081.7|23991.7|24155.5|24065.5|23956|23866|1137
1659104100000|2022-07-29 14:15:00|24082.1|23992.1|24157.8|24067.8|24157.8|24067.8|24025.8|23935.8|1130
1659104400000|2022-07-29 14:20:00|24157.3|24067.3|24190.8|24100.8|24212.7|24122.7|24121.2|24031.2|1132
1659104700000|2022-07-29 14:25:00|24191.9|24101.9|24191.2|24101.2|24273.7|24183.7|24172.2|24082.2|1110
1659105000000|2022-07-29 14:30:00|24188.5|24098.5|24102.1|24012.1|24229.9|24139.9|24098|24008|1103
1659105300000|2022-07-29 14:35:00|24100.5|24010.5|24245.5|24155.5|24256.6|24166.6|24100.1|24010.1|1095
1659105600000|2022-07-29 14:40:00|24247.4|24157.4|24160.6|24070.6|24274.4|24184.4|24159.6|24069.6|1080
1659105900000|2022-07-29 14:45:00|24158.2|24068.2|24146.7|24056.7|24181.8|24091.8|24129.7|24039.7|1060
1659106200000|2022-07-29 14:50:00|24147|24057|24184.7|24094.7|24209.2|24119.2|24133.5|24043.5|1011
1659106500000|2022-07-29 14:55:00|24184.5|24094.5|24090.4|24000.4|24206.2|24116.2|24086.4|23996.4|1045
1659106800000|2022-07-29 15:00:00|24091|24001|24017.1|23927.1|24105.5|24015.5|24007.6|23917.6|1079
1659107100000|2022-07-29 15:05:00|24017.6|23927.6|24104.9|24014.9|24104.9|24014.9|24010.3|23920.3|1084
1659107400000|2022-07-29 15:10:00|24104.4|24014.4|24050.2|23960.2|24118.4|24028.4|24040.7|23950.7|1055
1659107700000|2022-07-29 15:15:00|24050.1|23960.1|24039.2|23949.2|24055.5|23965.5|23967.4|23877.4|1067
1659108000000|2022-07-29 15:20:00|24039.4|23949.4|23991.4|23901.4|24053.7|23963.7|23990.1|23900.1|1072
1659108300000|2022-07-29 15:25:00|23991.2|23901.2|23937.3|23847.3|24019.5|23929.5|23927.5|23837.5|1100
1659108600000|2022-07-29 15:30:00|23937|23847|23984.6|23894.6|23989.4|23899.4|23933.6|23843.6|1082
1659108900000|2022-07-29 15:35:00|23983.2|23893.2|24061|23971|24083.9|23993.9|23980|23890|1071
1659109200000|2022-07-29 15:40:00|24060.4|23970.4|24065.9|23975.9|24077.1|23987.1|24027.6|23937.6|955
1659109500000|2022-07-29 15:45:00|24067.3|23977.3|24053.2|23963.2|24078.6|23988.6|24037.6|23947.6|997
1659109800000|2022-07-29 15:50:00|24052|23962|24064.3|23974.3|24084.5|23994.5|24044.1|23954.1|1022
1659110100000|2022-07-29 15:55:00|24062.5|23972.5|24066.4|23976.4|24081.5|23991.5|24039.6|23949.6|972
1659110400000|2022-07-29 16:00:00|24066.3|23976.3|23893.1|23803.1|24073.4|23983.4|23865.1|23775.1|1084
1659110700000|2022-07-29 16:05:00|23893.3|23803.3|23793.5|23703.5|23893.3|23803.3|23780.7|23690.7|1124
1659111000000|2022-07-29 16:10:00|23793.9|23703.9|23720.1|23630.1|23806|23716|23711.6|23621.6|1093
1659111300000|2022-07-29 16:15:00|23718.5|23628.5|23778.9|23688.9|23816.6|23726.6|23716|23626|1105
1659111600000|2022-07-29 16:20:00|23777.6|23687.6|23729.5|23639.5|23806.7|23716.7|23707.4|23617.4|1055
1659111900000|2022-07-29 16:25:00|23728.3|23638.3|23709.3|23619.3|23748.1|23658.1|23669.7|23579.7|1133
1659112200000|2022-07-29 16:30:00|23709.9|23619.9|23774.9|23684.9|23787.1|23697.1|23705.5|23615.5|1012
1659112500000|2022-07-29 16:35:00|23774.1|23684.1|23749.7|23659.7|23776.2|23686.2|23719.6|23629.6|1031
1659112800000|2022-07-29 16:40:00|23749.3|23659.3|23762.9|23672.9|23777.7|23687.7|23715.7|23625.7|1050
1659113100000|2022-07-29 16:45:00|23764.1|23674.1|23812.6|23722.6|23823|23733|23746.7|23656.7|1047
1659113400000|2022-07-29 16:50:00|23814.7|23724.7|23910|23820|23934.1|23844.1|23810.4|23720.4|1075
1659113700000|2022-07-29 16:55:00|23911|23821|23900.7|23810.7|23918|23828|23887.5|23797.5|965
1659114000000|2022-07-29 17:00:00|23900.3|23810.3|23867.1|23777.1|23901.1|23811.1|23797.1|23707.1|1061
1659114300000|2022-07-29 17:05:00|23866.9|23776.9|23857.9|23767.9|23896.5|23806.5|23824.9|23734.9|1030
1659114600000|2022-07-29 17:10:00|23858.8|23768.8|23806.6|23716.6|23888.2|23798.2|23785.8|23695.8|1032
1659114900000|2022-07-29 17:15:00|23807.4|23717.4|23817.9|23727.9|23850.5|23760.5|23806.4|23716.4|959
1659115200000|2022-07-29 17:20:00|23820.1|23730.1|23745.6|23655.6|23835|23745|23740.8|23650.8|994
1659115500000|2022-07-29 17:25:00|23747|23657|23728|23638|23764.7|23674.7|23685.7|23595.7|1038
1659115800000|2022-07-29 17:30:00|23728.1|23638.1|23751.1|23661.1|23788.8|23698.8|23706.6|23616.6|1024
1659116100000|2022-07-29 17:35:00|23750.4|23660.4|23799|23709|23818.8|23728.8|23750.4|23660.4|1015
1659116400000|2022-07-29 17:40:00|23797.6|23707.6|23844.3|23754.3|23844.3|23754.3|23773.5|23683.5|969
1659116700000|2022-07-29 17:45:00|23842.9|23752.9|23893.6|23803.6|23905|23815|23833.5|23743.5|1033
1659117000000|2022-07-29 17:50:00|23893.2|23803.2|23851|23761|23893.2|23803.2|23836.4|23746.4|950
1659117300000|2022-07-29 17:55:00|23851.1|23761.1|23835.1|23745.1|23872.2|23782.2|23831.8|23741.8|898
1659117600000|2022-07-29 18:00:00|23834.8|23744.8|23858.4|23768.4|23866.8|23776.8|23797.5|23707.5|1027
1659117900000|2022-07-29 18:05:00|23859|23769|23938|23848|23947|23857|23838.9|23748.9|996
1659118200000|2022-07-29 18:10:00|23937.8|23847.8|24074.6|23984.6|24085.1|23995.1|23937.3|23847.3|1125
1659118500000|2022-07-29 18:15:00|24074.9|23984.9|24036.7|23946.7|24077.1|23987.1|24004.8|23914.8|1072
1659118800000|2022-07-29 18:20:00|24036.6|23946.6|24005.5|23915.5|24036.6|23946.6|23990.3|23900.3|1019
1659119100000|2022-07-29 18:25:00|24006.8|23916.8|23937|23847|24034.1|23944.1|23902.1|23812.1|1067
1659119400000|2022-07-29 18:30:00|23938.5|23848.5|23939.4|23849.4|23969.8|23879.8|23921.4|23831.4|1001
1659119700000|2022-07-29 18:35:00|23939.9|23849.9|23989.3|23899.3|24009.7|23919.7|23939.1|23849.1|1020
1659120000000|2022-07-29 18:40:00|23989|23899|23938.2|23848.2|24002.5|23912.5|23909.5|23819.5|1025
1659120300000|2022-07-29 18:45:00|23938.1|23848.1|23982.4|23892.4|24001.5|23911.5|23934.7|23844.7|957
1659120600000|2022-07-29 18:50:00|23982.8|23892.8|23992.8|23902.8|23996.7|23906.7|23947.5|23857.5|956
1659120900000|2022-07-29 18:55:00|23993.4|23903.4|23981.3|23891.3|24000.5|23910.5|23965.5|23875.5|963
1659121200000|2022-07-29 19:00:00|23982.4|23892.4|24009.7|23919.7|24011|23921|23922.7|23832.7|1025
1659121500000|2022-07-29 19:05:00|24009.9|23919.9|23966.8|23876.8|24010.8|23920.8|23953.2|23863.2|1016
1659121800000|2022-07-29 19:10:00|23966.3|23876.3|23937.3|23847.3|23969.2|23879.2|23912.3|23822.3|1020
1659122100000|2022-07-29 19:15:00|23937.4|23847.4|23917.2|23827.2|23943.7|23853.7|23892.2|23802.2|969
1659122400000|2022-07-29 19:20:00|23916.6|23826.6|23902.3|23812.3|23929.4|23839.4|23882.1|23792.1|922
1659122700000|2022-07-29 19:25:00|23904.9|23814.9|23910.2|23820.2|23924.2|23834.2|23884|23794|993
1659123000000|2022-07-29 19:30:00|23910.9|23820.9|23929.1|23839.1|23942.8|23852.8|23869.7|23779.7|981
1659123300000|2022-07-29 19:35:00|23929.4|23839.4|23914.6|23824.6|23939.4|23849.4|23878.7|23788.7|1035
1659123600000|2022-07-29 19:40:00|23913.7|23823.7|23935.1|23845.1|23944|23854|23889.4|23799.4|951
1659123900000|2022-07-29 19:45:00|23933|23843|23977.1|23887.1|23990.4|23900.4|23932.4|23842.4|994
1659124200000|2022-07-29 19:50:00|23977.5|23887.5|23932|23842|23993.2|23903.2|23910.1|23820.1|1012
1659124500000|2022-07-29 19:55:00|23932.4|23842.4|23945.5|23855.5|23958.2|23868.2|23810.6|23720.6|964
1659124800000|2022-07-29 20:00:00|23949.6|23859.6|23879.9|23789.9|23971.1|23881.1|23867.1|23777.1|1032
1659125100000|2022-07-29 20:05:00|23879.5|23789.5|24016.1|23926.1|24029.2|23939.2|23871.2|23781.2|983
1659125400000|2022-07-29 20:10:00|24015.7|23925.7|23862.2|23772.2|24016.3|23926.3|23857.8|23767.8|975
1659125700000|2022-07-29 20:15:00|23862.4|23772.4|23926.6|23836.6|23946.9|23856.9|23857.3|23767.3|922
1659126000000|2022-07-29 20:20:00|23926.9|23836.9|23915.9|23825.9|23960.4|23870.4|23897.5|23807.5|855
1659126300000|2022-07-29 20:25:00|23915.8|23825.8|23917.2|23827.2|23965.5|23875.5|23915|23825|778
1659126600000|2022-07-29 20:30:00|23917.4|23827.4|23959.4|23869.4|23974.1|23884.1|23916.6|23826.6|817
1659126900000|2022-07-29 20:35:00|23959.5|23869.5|23963.6|23873.6|24005|23915|23952|23862|858
1659127200000|2022-07-29 20:40:00|23964.4|23874.4|23948.9|23858.9|23965.1|23875.1|23933.2|23843.2|802
1659127500000|2022-07-29 20:45:00|23949|23859|24002.4|23912.4|24027|23937|23945.1|23855.1|933
1659127800000|2022-07-29 20:50:00|24002.3|23912.3|23974.7|23884.7|24015.5|23925.5|23938.9|23848.9|920
1659128100000|2022-07-29 20:55:00|23974.6|23884.6|24000|23910|24008.9|23918.9|23948.9|23858.9|725
1659164400000|2022-07-30 07:00:00|23866.7|23776.7|23882.5|23792.5|23883.8|23793.8|23862.4|23772.4|571
1659164700000|2022-07-30 07:05:00|23882.4|23792.4|23893.2|23803.2|23896.3|23806.3|23882.3|23792.3|655
1659165000000|2022-07-30 07:10:00|23892.8|23802.8|23907.4|23817.4|23914.9|23824.9|23875.8|23785.8|705
1659165300000|2022-07-30 07:15:00|23907.6|23817.6|23935.4|23845.4|23938.6|23848.6|23898.5|23808.5|749
1659165600000|2022-07-30 07:20:00|23935.3|23845.3|23949.4|23859.4|23958.2|23868.2|23921.3|23831.3|793
1659165900000|2022-07-30 07:25:00|23950|23860|23934|23844|23950.7|23860.7|23918.2|23828.2|761
1659166200000|2022-07-30 07:30:00|23934.2|23844.2|23930.5|23840.5|23940.2|23850.2|23921.2|23831.2|758
1659166500000|2022-07-30 07:35:00|23931|23841|23932.9|23842.9|23940.1|23850.1|23930.3|23840.3|634
1659166800000|2022-07-30 07:40:00|23933|23843|23928.5|23838.5|23933.2|23843.2|23916.1|23826.1|573
1659167100000|2022-07-30 07:45:00|23928.2|23838.2|23935.8|23845.8|23958|23868|23922.2|23832.2|741
1659167400000|2022-07-30 07:50:00|23935.7|23845.7|23937.6|23847.6|23949.6|23859.6|23927.5|23837.5|664
1659167700000|2022-07-30 07:55:00|23938|23848|23930.9|23840.9|23940.2|23850.2|23922.6|23832.6|600
1659168000000|2022-07-30 08:00:00|23931.2|23841.2|23911.5|23821.5|23939.6|23849.6|23905.4|23815.4|613
1659168300000|2022-07-30 08:05:00|23911.4|23821.4|23918.7|23828.7|23921.1|23831.1|23910|23820|611
1659168600000|2022-07-30 08:10:00|23918.8|23828.8|23910.4|23820.4|23919.2|23829.2|23907.1|23817.1|633
1659168900000|2022-07-30 08:15:00|23910.5|23820.5|23950.5|23860.5|23967.1|23877.1|23890.9|23800.9|804
1659169200000|2022-07-30 08:20:00|23950.8|23860.8|23952.1|23862.1|23968|23878|23945.3|23855.3|873
1659169500000|2022-07-30 08:25:00|23951.2|23861.2|23934.6|23844.6|23966.3|23876.3|23921.7|23831.7|853
1659169800000|2022-07-30 08:30:00|23935.4|23845.4|23925.6|23835.6|23961.9|23871.9|23922.8|23832.8|685
1659170100000|2022-07-30 08:35:00|23925.7|23835.7|23911.5|23821.5|23925.8|23835.8|23890.9|23800.9|781
1659170400000|2022-07-30 08:40:00|23912|23822|23955.3|23865.3|23957.2|23867.2|23903.7|23813.7|682
1659170700000|2022-07-30 08:45:00|23955.2|23865.2|23954.4|23864.4|23995.8|23905.8|23940.5|23850.5|828
1659171000000|2022-07-30 08:50:00|23954.6|23864.6|23957.9|23867.9|23964.5|23874.5|23940.5|23850.5|732
1659171300000|2022-07-30 08:55:00|23958.3|23868.3|23949.2|23859.2|23970|23880|23932.5|23842.5|776
1659171600000|2022-07-30 09:00:00|23949.1|23859.1|23959.5|23869.5|23961.1|23871.1|23933.9|23843.9|800
1659171900000|2022-07-30 09:05:00|23959.8|23869.8|23949.7|23859.7|23961.4|23871.4|23945.6|23855.6|698
1659172200000|2022-07-30 09:10:00|23950|23860|23975.1|23885.1|23975.8|23885.8|23947.1|23857.1|741
1659172500000|2022-07-30 09:15:00|23974.6|23884.6|23966|23876|23976.7|23886.7|23958.2|23868.2|640
1659172800000|2022-07-30 09:20:00|23965.8|23875.8|23977.6|23887.6|23980.4|23890.4|23962.1|23872.1|651
1659173100000|2022-07-30 09:25:00|23977.8|23887.8|23956.5|23866.5|23979.6|23889.6|23949|23859|628
1659173400000|2022-07-30 09:30:00|23956.4|23866.4|23953.4|23863.4|23973.9|23883.9|23944.7|23854.7|537
1659173700000|2022-07-30 09:35:00|23953.2|23863.2|23984.7|23894.7|24001.5|23911.5|23952.1|23862.1|821
1659174000000|2022-07-30 09:40:00|23985|23895|23978.3|23888.3|23987.5|23897.5|23969.4|23879.4|642
1659174300000|2022-07-30 09:45:00|23978.1|23888.1|23898.5|23808.5|23985.5|23895.5|23898.5|23808.5|813
1659174600000|2022-07-30 09:50:00|23897.8|23807.8|23943.5|23853.5|23969|23879|23895|23805|891
1659174900000|2022-07-30 09:55:00|23942.7|23852.7|23963.2|23873.2|23968.2|23878.2|23936.8|23846.8|855
1659175200000|2022-07-30 10:00:00|23963|23873|23846.1|23756.1|23975.8|23885.8|23846.1|23756.1|850
1659175500000|2022-07-30 10:05:00|23846.3|23756.3|23843.7|23753.7|23867.6|23777.6|23839.4|23749.4|964
1659175800000|2022-07-30 10:10:00|23844.3|23754.3|23823.9|23733.9|23864.5|23774.5|23818.4|23728.4|865
1659176100000|2022-07-30 10:15:00|23823.6|23733.6|23840.5|23750.5|23846.3|23756.3|23790.4|23700.4|843
1659176400000|2022-07-30 10:20:00|23840.4|23750.4|23835.7|23745.7|23872.9|23782.9|23834.2|23744.2|832
1659176700000|2022-07-30 10:25:00|23835.9|23745.9|23872.7|23782.7|23875.5|23785.5|23834.3|23744.3|811
1659177000000|2022-07-30 10:30:00|23872.5|23782.5|23890.9|23800.9|23898.4|23808.4|23872.5|23782.5|746
1659177300000|2022-07-30 10:35:00|23891.2|23801.2|23878.3|23788.3|23893.5|23803.5|23858.1|23768.1|736
1659177600000|2022-07-30 10:40:00|23878.8|23788.8|23847|23757|23884.1|23794.1|23846.8|23756.8|765
1659177900000|2022-07-30 10:45:00|23847.8|23757.8|23875.7|23785.7|23876.7|23786.7|23847.8|23757.8|666
1659178200000|2022-07-30 10:50:00|23875.8|23785.8|23866.2|23776.2|23885.7|23795.7|23863.7|23773.7|585
1659178500000|2022-07-30 10:55:00|23865.9|23775.9|23866.2|23776.2|23893.5|23803.5|23865.7|23775.7|668
1659178800000|2022-07-30 11:00:00|23865.5|23775.5|23865.9|23775.9|23875.4|23785.4|23863.4|23773.4|649
1659179100000|2022-07-30 11:05:00|23865.6|23775.6|23887.6|23797.6|23895.1|23805.1|23864.5|23774.5|623
1659179400000|2022-07-30 11:10:00|23887.3|23797.3|23887.5|23797.5|23888.7|23798.7|23879.7|23789.7|753
1659179700000|2022-07-30 11:15:00|23887.4|23797.4|23887.6|23797.6|23888.8|23798.8|23872.7|23782.7|714
1659180000000|2022-07-30 11:20:00|23887.1|23797.1|23966.3|23876.3|23981.7|23891.7|23884.9|23794.9|761
1659180300000|2022-07-30 11:25:00|23966.4|23876.4|23963.5|23873.5|23981.6|23891.6|23962.8|23872.8|890
1659180600000|2022-07-30 11:30:00|23963.3|23873.3|23982.6|23892.6|23994.4|23904.4|23961.5|23871.5|804
1659180900000|2022-07-30 11:35:00|23982.7|23892.7|24010.9|23920.9|24012.6|23922.6|23981.7|23891.7|787
1659181200000|2022-07-30 11:40:00|24011.6|23921.6|24075.3|23985.3|24092|24002|23996.5|23906.5|929
1659181500000|2022-07-30 11:45:00|24074.2|23984.2|24032.6|23942.6|24086.1|23996.1|24013.6|23923.6|939
1659181800000|2022-07-30 11:50:00|24032.7|23942.7|24024.5|23934.5|24035.2|23945.2|24007.1|23917.1|762
1659182100000|2022-07-30 11:55:00|24024.2|23934.2|24010|23920|24036.9|23946.9|24002.8|23912.8|776
1659182400000|2022-07-30 12:00:00|24009.7|23919.7|24025.9|23935.9|24028.5|23938.5|24002.7|23912.7|726
1659182700000|2022-07-30 12:05:00|24025.8|23935.8|24032.7|23942.7|24033.8|23943.8|24010.3|23920.3|701
1659183000000|2022-07-30 12:10:00|24032.9|23942.9|24050.6|23960.6|24053.7|23963.7|24027.7|23937.7|655
1659183300000|2022-07-30 12:15:00|24050.7|23960.7|24023.9|23933.9|24051.5|23961.5|23976.8|23886.8|804
1659183600000|2022-07-30 12:20:00|24024.1|23934.1|24102.5|24012.5|24136.3|24046.3|24024|23934|919
1659183900000|2022-07-30 12:25:00|24102.1|24012.1|24216|24126|24220.7|24130.7|24096.5|24006.5|874
1659184200000|2022-07-30 12:30:00|24216.8|24126.8|24316.2|24226.2|24328.8|24238.8|24166.6|24076.6|1032
1659184500000|2022-07-30 12:35:00|24316.1|24226.1|24266.3|24176.3|24322.7|24232.7|24265.8|24175.8|976
1659184800000|2022-07-30 12:40:00|24266.9|24176.9|24256.8|24166.8|24268.3|24178.3|24192.3|24102.3|885
1659185100000|2022-07-30 12:45:00|24257.1|24167.1|24369.8|24279.8|24385.5|24295.5|24239.2|24149.2|1013
1659185400000|2022-07-30 12:50:00|24370.2|24280.2|24351.5|24261.5|24371.3|24281.3|24333.4|24243.4|1017
1659185700000|2022-07-30 12:55:00|24351|24261|24424.5|24334.5|24429.4|24339.4|24339.5|24249.5|986
1659186000000|2022-07-30 13:00:00|24424.4|24334.4|24458.2|24368.2|24459.9|24369.9|24382.9|24292.9|1032
1659186300000|2022-07-30 13:05:00|24460.3|24370.3|24641.9|24551.9|24705.9|24615.9|24460.3|24370.3|1110
1659186600000|2022-07-30 13:10:00|24643.7|24553.7|24543.4|24453.4|24646.6|24556.6|24496.2|24406.2|1086
1659186900000|2022-07-30 13:15:00|24543.6|24453.6|24647.7|24557.7|24648.4|24558.4|24543.5|24453.5|1053
1659187200000|2022-07-30 13:20:00|24649|24559|24580.3|24490.3|24655|24565|24555.6|24465.6|1041
1659187500000|2022-07-30 13:25:00|24579.7|24489.7|24573.6|24483.6|24581.2|24491.2|24529.1|24439.1|922
1659187800000|2022-07-30 13:30:00|24573.9|24483.9|24558.8|24468.8|24601.6|24511.6|24554.7|24464.7|965
1659188100000|2022-07-30 13:35:00|24558.2|24468.2|24481.6|24391.6|24558.6|24468.6|24459.6|24369.6|962
1659188400000|2022-07-30 13:40:00|24480.3|24390.3|24570.6|24480.6|24577.3|24487.3|24480.3|24390.3|940
1659188700000|2022-07-30 13:45:00|24570.2|24480.2|24552.2|24462.2|24585.9|24495.9|24548.8|24458.8|960
1659189000000|2022-07-30 13:50:00|24552|24462|24556.1|24466.1|24578.5|24488.5|24544.1|24454.1|894
1659189300000|2022-07-30 13:55:00|24556|24466|24544.3|24454.3|24561.8|24471.8|24523.2|24433.2|904
1659189600000|2022-07-30 14:00:00|24544.2|24454.2|24496.9|24406.9|24549.8|24459.8|24491.9|24401.9|920
1659189900000|2022-07-30 14:05:00|24496.3|24406.3|24576.7|24486.7|24592.1|24502.1|24496.3|24406.3|900
1659190200000|2022-07-30 14:10:00|24576.8|24486.8|24570.7|24480.7|24631.3|24541.3|24532.5|24442.5|1018
1659190500000|2022-07-30 14:15:00|24570.5|24480.5|24593|24503|24601.1|24511.1|24549.2|24459.2|890
1659190800000|2022-07-30 14:20:00|24592.6|24502.6|24604.6|24514.6|24612.7|24522.7|24579.4|24489.4|828
1659191100000|2022-07-30 14:25:00|24605|24515|24600.6|24510.6|24606.5|24516.5|24587|24497|790
1659191400000|2022-07-30 14:30:00|24600.4|24510.4|24542.7|24452.7|24600.4|24510.4|24531|24441|855
1659191700000|2022-07-30 14:35:00|24542.8|24452.8|24524.4|24434.4|24544.3|24454.3|24501.1|24411.1|898
1659192000000|2022-07-30 14:40:00|24523.6|24433.6|24521|24431|24527.5|24437.5|24505.9|24415.9|716
1659192300000|2022-07-30 14:45:00|24521.3|24431.3|24544.1|24454.1|24551.4|24461.4|24514.9|24424.9|801
1659192600000|2022-07-30 14:50:00|24543.8|24453.8|24447.8|24357.8|24546.5|24456.5|24439|24349|801
1659192900000|2022-07-30 14:55:00|24447.7|24357.7|24396.2|24306.2|24459.1|24369.1|24392.7|24302.7|979
1659193200000|2022-07-30 15:00:00|24398.6|24308.6|24427.7|24337.7|24468.1|24378.1|24398.6|24308.6|870
1659193500000|2022-07-30 15:05:00|24427.9|24337.9|24449.2|24359.2|24473.2|24383.2|24424.9|24334.9|881
1659193800000|2022-07-30 15:10:00|24449.3|24359.3|24472.7|24382.7|24477|24387|24446|24356|844
1659194100000|2022-07-30 15:15:00|24472.8|24382.8|24524.4|24434.4|24524.7|24434.7|24458.9|24368.9|821
1659194400000|2022-07-30 15:20:00|24524.5|24434.5|24524.4|24434.4|24538.9|24448.9|24509.5|24419.5|846
1659194700000|2022-07-30 15:25:00|24522.9|24432.9|24568|24478|24600|24510|24519.2|24429.2|934
1659195000000|2022-07-30 15:30:00|24567.8|24477.8|24581.2|24491.2|24618.5|24528.5|24562.5|24472.5|925
1659195300000|2022-07-30 15:35:00|24580.2|24490.2|24599.4|24509.4|24601.3|24511.3|24570.9|24480.9|820
1659195600000|2022-07-30 15:40:00|24599.5|24509.5|24608.9|24518.9|24637.5|24547.5|24598.1|24508.1|832
1659195900000|2022-07-30 15:45:00|24610.5|24520.5|24624.7|24534.7|24649.9|24559.9|24604.2|24514.2|801
1659196200000|2022-07-30 15:50:00|24623.4|24533.4|24615.3|24525.3|24650.9|24560.9|24572.3|24482.3|1009
1659196500000|2022-07-30 15:55:00|24615.8|24525.8|24579.9|24489.9|24633.3|24543.3|24572.8|24482.8|954
1659196800000|2022-07-30 16:00:00|24581.1|24491.1|24591.7|24501.7|24595.4|24505.4|24547.6|24457.6|945
1659197100000|2022-07-30 16:05:00|24591.5|24501.5|24536.1|24446.1|24591.5|24501.5|24521.2|24431.2|925
1659197400000|2022-07-30 16:10:00|24536.4|24446.4|24527.8|24437.8|24545.4|24455.4|24508.7|24418.7|811
1659197700000|2022-07-30 16:15:00|24528|24438|24587.4|24497.4|24590|24500|24512.2|24422.2|878
1659198000000|2022-07-30 16:20:00|24587.5|24497.5|24562|24472|24594.1|24504.1|24556.5|24466.5|787
1659198300000|2022-07-30 16:25:00|24563.1|24473.1|24580.4|24490.4|24581.5|24491.5|24547.7|24457.7|819
1659198600000|2022-07-30 16:30:00|24579.9|24489.9|24565.7|24475.7|24581.8|24491.8|24551.1|24461.1|751
1659198900000|2022-07-30 16:35:00|24565.8|24475.8|24554.8|24464.8|24566.6|24476.6|24551.5|24461.5|781
1659199200000|2022-07-30 16:40:00|24554.6|24464.6|24558.5|24468.5|24600.6|24510.6|24525.9|24435.9|878
1659199500000|2022-07-30 16:45:00|24558.6|24468.6|24572.2|24482.2|24587.2|24497.2|24553.9|24463.9|748
1659199800000|2022-07-30 16:50:00|24571.5|24481.5|24606.7|24516.7|24606.7|24516.7|24571.4|24481.4|787
1659200100000|2022-07-30 16:55:00|24606.4|24516.4|24633.9|24543.9|24637.2|24547.2|24598|24508|745
1659200400000|2022-07-30 17:00:00|24632.6|24542.6|24636.1|24546.1|24639.2|24549.2|24600.6|24510.6|763
1659200700000|2022-07-30 17:05:00|24635.9|24545.9|24611.6|24521.6|24635.9|24545.9|24611.2|24521.2|766
1659201000000|2022-07-30 17:10:00|24612.3|24522.3|24634.6|24544.6|24642.9|24552.9|24602.1|24512.1|778
1659201300000|2022-07-30 17:15:00|24635|24545|24627.1|24537.1|24636.5|24546.5|24611.8|24521.8|778
1659201600000|2022-07-30 17:20:00|24627|24537|24555.4|24465.4|24627.1|24537.1|24547.6|24457.6|892
1659201900000|2022-07-30 17:25:00|24555.7|24465.7|24561.9|24471.9|24567|24477|24550.3|24460.3|686
1659202200000|2022-07-30 17:30:00|24559.5|24469.5|24550.1|24460.1|24564|24474|24542.6|24452.6|757
1659202500000|2022-07-30 17:35:00|24550.2|24460.2|24529.1|24439.1|24564.1|24474.1|24523.5|24433.5|832
1659202800000|2022-07-30 17:40:00|24529|24439|24528.1|24438.1|24545.8|24455.8|24515.1|24425.1|813
1659203100000|2022-07-30 17:45:00|24528|24438|24532|24442|24533.9|24443.9|24512.4|24422.4|766
1659203400000|2022-07-30 17:50:00|24531.7|24441.7|24550.8|24460.8|24568.1|24478.1|24530.6|24440.6|726
1659203700000|2022-07-30 17:55:00|24550.9|24460.9|24546.8|24456.8|24565.2|24475.2|24542.9|24452.9|715
1659204000000|2022-07-30 18:00:00|24546.7|24456.7|24551.9|24461.9|24560.6|24470.6|24546.3|24456.3|563
1659204300000|2022-07-30 18:05:00|24551.8|24461.8|24562|24472|24581.1|24491.1|24551.1|24461.1|731
1659204600000|2022-07-30 18:10:00|24561.8|24471.8|24559|24469|24564.4|24474.4|24538.2|24448.2|830
1659204900000|2022-07-30 18:15:00|24559.1|24469.1|24542.4|24452.4|24572.4|24482.4|24532.9|24442.9|753
1659205200000|2022-07-30 18:20:00|24542.8|24452.8|24554.9|24464.9|24556|24466|24540|24450|588
1659205500000|2022-07-30 18:25:00|24555.3|24465.3|24586.9|24496.9|24587.6|24497.6|24551.3|24461.3|589
1659205800000|2022-07-30 18:30:00|24586.6|24496.6|24590.7|24500.7|24594.1|24504.1|24575.7|24485.7|649
1659206100000|2022-07-30 18:35:00|24590.4|24500.4|24588|24498|24594.2|24504.2|24565.9|24475.9|623
1659206400000|2022-07-30 18:40:00|24588.2|24498.2|24606.8|24516.8|24620.9|24530.9|24587.6|24497.6|752
1659206700000|2022-07-30 18:45:00|24605.8|24515.8|24595.5|24505.5|24606.8|24516.8|24588.5|24498.5|629
1659207000000|2022-07-30 18:50:00|24595.2|24505.2|24578.4|24488.4|24596.7|24506.7|24566.3|24476.3|688
1659207300000|2022-07-30 18:55:00|24578.3|24488.3|24569.7|24479.7|24590|24500|24567.5|24477.5|580
1659207600000|2022-07-30 19:00:00|24570.9|24480.9|24545.7|24455.7|24571.4|24481.4|24545.1|24455.1|667
1659207900000|2022-07-30 19:05:00|24545.1|24455.1|24481.6|24391.6|24546.1|24456.1|24468.5|24378.5|895
1659208200000|2022-07-30 19:10:00|24481.8|24391.8|24494.2|24404.2|24522.3|24432.3|24480.3|24390.3|845
1659208500000|2022-07-30 19:15:00|24494.3|24404.3|24520.3|24430.3|24532.1|24442.1|24493.3|24403.3|725
1659208800000|2022-07-30 19:20:00|24520.2|24430.2|24441.2|24351.2|24520.5|24430.5|24441.2|24351.2|814
1659209100000|2022-07-30 19:25:00|24440.6|24350.6|24475.3|24385.3|24479.7|24389.7|24420.3|24330.3|765
1659209400000|2022-07-30 19:30:00|24475.4|24385.4|24435|24345|24484.4|24394.4|24417.8|24327.8|823
1659209700000|2022-07-30 19:35:00|24435.2|24345.2|24410.3|24320.3|24451|24361|24409.6|24319.6|712
1659210000000|2022-07-30 19:40:00|24410.9|24320.9|24143.6|24053.6|24421.1|24331.1|24121.9|24031.9|999
1659210300000|2022-07-30 19:45:00|24142.3|24052.3|24069|23979|24166.8|24076.8|24013.5|23923.5|1078
1659210600000|2022-07-30 19:50:00|24069.3|23979.3|24014.2|23924.2|24069.3|23979.3|24011.6|23921.6|985
1659210900000|2022-07-30 19:55:00|24013.8|23923.8|23973.1|23883.1|24024.9|23934.9|23927.1|23837.1|990
1659211200000|2022-07-30 20:00:00|23972.6|23882.6|23970.5|23880.5|24000.2|23910.2|23931.1|23841.1|970
1659211500000|2022-07-30 20:05:00|23970.4|23880.4|23892.1|23802.1|23982|23892|23888|23798|918
1659211800000|2022-07-30 20:10:00|23892|23802|23887.8|23797.8|23920.7|23830.7|23874.4|23784.4|913
1659212100000|2022-07-30 20:15:00|23888.1|23798.1|23921|23831|23930.1|23840.1|23868|23778|893
1659212400000|2022-07-30 20:20:00|23920.9|23830.9|24001.4|23911.4|24032.1|23942.1|23920.6|23830.6|928
1659212700000|2022-07-30 20:25:00|24001.7|23911.7|24015.1|23925.1|24021.7|23931.7|23972.5|23882.5|930
1659213000000|2022-07-30 20:30:00|24015.3|23925.3|24002.8|23912.8|24018|23928|23959.8|23869.8|888
1659213300000|2022-07-30 20:35:00|24003.5|23913.5|24078.8|23988.8|24079.9|23989.9|23974.8|23884.8|861
1659213600000|2022-07-30 20:40:00|24078.4|23988.4|24096.4|24006.4|24121.2|24031.2|24063.2|23973.2|884
1659213900000|2022-07-30 20:45:00|24096.5|24006.5|24036.8|23946.8|24097.6|24007.6|23977.9|23887.9|899
1659214200000|2022-07-30 20:50:00|24036.7|23946.7|24006.1|23916.1|24036.8|23946.8|23996.6|23906.6|771
1659214500000|2022-07-30 20:55:00|24005|23915|24015.3|23925.3|24039.4|23949.4|23996.3|23906.3|842
1659214800000|2022-07-30 21:00:00|24014.9|23924.9|24042.5|23952.5|24045.2|23955.2|24014.5|23924.5|807
1659215100000|2022-07-30 21:05:00|24043|23953|23958.2|23868.2|24050|23960|23930.8|23840.8|925
1659215400000|2022-07-30 21:10:00|23957.9|23867.9|23957.2|23867.2|23976.4|23886.4|23954.7|23864.7|733
1659215700000|2022-07-30 21:15:00|23957.4|23867.4|23943.2|23853.2|23957.4|23867.4|23939.5|23849.5|734
1659216000000|2022-07-30 21:20:00|23944.5|23854.5|23975.5|23885.5|23975.6|23885.6|23912.9|23822.9|815
1659216300000|2022-07-30 21:25:00|23974.8|23884.8|23956.6|23866.6|23980.8|23890.8|23947.8|23857.8|863
1659216600000|2022-07-30 21:30:00|23956.9|23866.9|23937.2|23847.2|23957.7|23867.7|23936.7|23846.7|560
1659216900000|2022-07-30 21:35:00|23937|23847|23969.6|23879.6|23971.2|23881.2|23936.9|23846.9|652
1659217200000|2022-07-30 21:40:00|23972.8|23882.8|23994|23904|23999.7|23909.7|23971.5|23881.5|897
1659217500000|2022-07-30 21:45:00|23994.7|23904.7|23973.8|23883.8|23996.3|23906.3|23971.3|23881.3|918
1659217800000|2022-07-30 21:50:00|23974|23884|23963.8|23873.8|23976|23886|23957.6|23867.6|816
1659218100000|2022-07-30 21:55:00|23963.7|23873.7|23911.4|23821.4|23964.6|23874.6|23906.2|23816.2|939
1659218400000|2022-07-30 22:00:00|23911.3|23821.3|23638.9|23548.9|23911.3|23821.3|23621.3|23531.3|1125
1659218700000|2022-07-30 22:05:00|23638.5|23548.5|23625.6|23535.6|23691.3|23601.3|23611.4|23521.4|1045
1659219000000|2022-07-30 22:10:00|23625.7|23535.7|23641.5|23551.5|23653.9|23563.9|23568.9|23478.9|1037
1659219300000|2022-07-30 22:15:00|23641.6|23551.6|23611.2|23521.2|23645.7|23555.7|23569.2|23479.2|994
1659219600000|2022-07-30 22:20:00|23611.3|23521.3|23666.4|23576.4|23679.4|23589.4|23607.7|23517.7|933
1659219900000|2022-07-30 22:25:00|23666.3|23576.3|23704.3|23614.3|23732.7|23642.7|23666.3|23576.3|941
1659220200000|2022-07-30 22:30:00|23704.8|23614.8|23723.1|23633.1|23741|23651|23687.6|23597.6|934
1659220500000|2022-07-30 22:35:00|23723|23633|23724.7|23634.7|23740.1|23650.1|23699|23609|873
1659220800000|2022-07-30 22:40:00|23724.6|23634.6|23767.6|23677.6|23775.2|23685.2|23720.8|23630.8|954
1659221100000|2022-07-30 22:45:00|23767.7|23677.7|23754.9|23664.9|23779|23689|23743.3|23653.3|912
1659221400000|2022-07-30 22:50:00|23755.4|23665.4|23745.8|23655.8|23789.3|23699.3|23745.2|23655.2|860
1659221700000|2022-07-30 22:55:00|23746.2|23656.2|23751.2|23661.2|23766.8|23676.8|23743.8|23653.8|821
1659222000000|2022-07-30 23:00:00|23750.5|23660.5|23775.2|23685.2|23777.5|23687.5|23709.4|23619.4|870
1659222300000|2022-07-30 23:05:00|23775.6|23685.6|23753.1|23663.1|23777.1|23687.1|23745.1|23655.1|802
1659222600000|2022-07-30 23:10:00|23753.2|23663.2|23691.7|23601.7|23765.2|23675.2|23674.3|23584.3|884
1659222900000|2022-07-30 23:15:00|23691.8|23601.8|23645.9|23555.9|23692.6|23602.6|23644|23554|736
1659223200000|2022-07-30 23:20:00|23646|23556|23667.7|23577.7|23680.9|23590.9|23599.7|23509.7|938
1659223500000|2022-07-30 23:25:00|23667.5|23577.5|23610.1|23520.1|23668.5|23578.5|23605.7|23515.7|804
1659223800000|2022-07-30 23:30:00|23610|23520|23632|23542|23650.6|23560.6|23605.8|23515.8|847
1659224100000|2022-07-30 23:35:00|23631.8|23541.8|23672.3|23582.3|23680.8|23590.8|23610.1|23520.1|918
1659224400000|2022-07-30 23:40:00|23671.7|23581.7|23650.2|23560.2|23673.5|23583.5|23620.6|23530.6|819
1659224700000|2022-07-30 23:45:00|23650.1|23560.1|23659.1|23569.1|23687|23597|23647.2|23557.2|821
1659225000000|2022-07-30 23:50:00|23659.4|23569.4|23700.6|23610.6|23705.9|23615.9|23648.6|23558.6|809
1659225300000|2022-07-30 23:55:00|23701.5|23611.5|23689.7|23599.7|23702|23612|23672.6|23582.6|768
1659225600000|2022-07-31 00:00:00|23689.6|23599.6|23581.4|23491.4|23693.2|23603.2|23579.8|23489.8|871
1659225900000|2022-07-31 00:05:00|23583.8|23493.8|23719.1|23629.1|23732.8|23642.8|23583.8|23493.8|911
1659226200000|2022-07-31 00:10:00|23719.8|23629.8|23695.5|23605.5|23730.7|23640.7|23664.8|23574.8|881
1659226500000|2022-07-31 00:15:00|23695.6|23605.6|23726.6|23636.6|23742.5|23652.5|23688.1|23598.1|796
1659226800000|2022-07-31 00:20:00|23726.8|23636.8|23718.4|23628.4|23740.1|23650.1|23708.7|23618.7|820
1659227100000|2022-07-31 00:25:00|23718.1|23628.1|23714|23624|23734.1|23644.1|23698.8|23608.8|862
1659227400000|2022-07-31 00:30:00|23714.3|23624.3|23792.3|23702.3|23820.5|23730.5|23698|23608|954
1659227700000|2022-07-31 00:35:00|23792.4|23702.4|23771.9|23681.9|23793.2|23703.2|23755.6|23665.6|847
1659228000000|2022-07-31 00:40:00|23772.7|23682.7|23781.8|23691.8|23805.2|23715.2|23760.4|23670.4|786
1659228300000|2022-07-31 00:45:00|23781.4|23691.4|23770.7|23680.7|23802.1|23712.1|23765.4|23675.4|740
1659228600000|2022-07-31 00:50:00|23770.6|23680.6|23748.1|23658.1|23771.7|23681.7|23726.2|23636.2|742
1659228900000|2022-07-31 00:55:00|23745.3|23655.3|23799.5|23709.5|23815.5|23725.5|23742.8|23652.8|827
1659229200000|2022-07-31 01:00:00|23799.3|23709.3|23786.4|23696.4|23803|23713|23782.8|23692.8|771
1659229500000|2022-07-31 01:05:00|23786.5|23696.5|23775.8|23685.8|23795.6|23705.6|23764.2|23674.2|807
1659229800000|2022-07-31 01:10:00|23774.7|23684.7|23770.3|23680.3|23783.6|23693.6|23752.8|23662.8|762
1659230100000|2022-07-31 01:15:00|23770.2|23680.2|23772.9|23682.9|23782.8|23692.8|23762.8|23672.8|809
1659230400000|2022-07-31 01:20:00|23773.7|23683.7|23798.1|23708.1|23803.9|23713.9|23767.3|23677.3|765
1659230700000|2022-07-31 01:25:00|23799.5|23709.5|23809.2|23719.2|23832.2|23742.2|23795.8|23705.8|782
1659231000000|2022-07-31 01:30:00|23809.1|23719.1|23800.6|23710.6|23853.4|23763.4|23797.5|23707.5|785
1659231300000|2022-07-31 01:35:00|23800|23710|23800.5|23710.5|23809.1|23719.1|23741.2|23651.2|852
1659231600000|2022-07-31 01:40:00|23798.9|23708.9|23782.3|23692.3|23800.6|23710.6|23753.1|23663.1|782
1659231900000|2022-07-31 01:45:00|23782.4|23692.4|23796.1|23706.1|23801.9|23711.9|23776.4|23686.4|710
1659232200000|2022-07-31 01:50:00|23796|23706|23773.2|23683.2|23813.1|23723.1|23772.9|23682.9|813
1659232500000|2022-07-31 01:55:00|23773.4|23683.4|23773.8|23683.8|23786.5|23696.5|23764.1|23674.1|644
1659232800000|2022-07-31 02:00:00|23773.9|23683.9|23845.3|23755.3|23847.6|23757.6|23772.7|23682.7|849
1659233100000|2022-07-31 02:05:00|23845.2|23755.2|23885.4|23795.4|23923.6|23833.6|23843.9|23753.9|863
1659233400000|2022-07-31 02:10:00|23885.9|23795.9|23872.4|23782.4|23893.5|23803.5|23863.7|23773.7|787
1659233700000|2022-07-31 02:15:00|23872.5|23782.5|23891.2|23801.2|23898.4|23808.4|23870.9|23780.9|802
1659234000000|2022-07-31 02:20:00|23891|23801|23832.8|23742.8|23891.5|23801.5|23825.9|23735.9|832
1659234300000|2022-07-31 02:25:00|23833.5|23743.5|23823.3|23733.3|23842.3|23752.3|23823.3|23733.3|671
1659234600000|2022-07-31 02:30:00|23823.8|23733.8|23815.2|23725.2|23830.3|23740.3|23793.1|23703.1|817
1659234900000|2022-07-31 02:35:00|23816|23726|23834.3|23744.3|23834.3|23744.3|23807.1|23717.1|716
1659235200000|2022-07-31 02:40:00|23834|23744|23824|23734|23835.9|23745.9|23816.4|23726.4|748
1659235500000|2022-07-31 02:45:00|23824.1|23734.1|23835.7|23745.7|23844.8|23754.8|23816.9|23726.9|739
1659235800000|2022-07-31 02:50:00|23835.6|23745.6|23833.1|23743.1|23839.3|23749.3|23826.5|23736.5|631
1659236100000|2022-07-31 02:55:00|23833.3|23743.3|23842.3|23752.3|23844.5|23754.5|23817.7|23727.7|797
1659236400000|2022-07-31 03:00:00|23842.9|23752.9|23810.1|23720.1|23859.7|23769.7|23802.5|23712.5|857
1659236700000|2022-07-31 03:05:00|23810.5|23720.5|23841|23751|23851.4|23761.4|23789|23699|819
1659237000000|2022-07-31 03:10:00|23841.3|23751.3|23836|23746|23846.1|23756.1|23829.6|23739.6|731
1659237300000|2022-07-31 03:15:00|23836.1|23746.1|23825.6|23735.6|23843.7|23753.7|23789.8|23699.8|760
1659237600000|2022-07-31 03:20:00|23825.8|23735.8|23803|23713|23828.9|23738.9|23792.6|23702.6|733
1659237900000|2022-07-31 03:25:00|23802.9|23712.9|23797|23707|23803.6|23713.6|23786.7|23696.7|678
1659238200000|2022-07-31 03:30:00|23796.9|23706.9|23782.6|23692.6|23798.8|23708.8|23741.4|23651.4|795
1659238500000|2022-07-31 03:35:00|23782.7|23692.7|23777.2|23687.2|23800.4|23710.4|23774|23684|695
1659238800000|2022-07-31 03:40:00|23777.3|23687.3|23774.2|23684.2|23784.9|23694.9|23760.1|23670.1|767
1659239100000|2022-07-31 03:45:00|23773.9|23683.9|23779.7|23689.7|23779.9|23689.9|23757.8|23667.8|714
1659239400000|2022-07-31 03:50:00|23779.9|23689.9|23794|23704|23794.4|23704.4|23779.5|23689.5|606
1659239700000|2022-07-31 03:55:00|23793.8|23703.8|23791|23701|23809.6|23719.6|23789.2|23699.2|667
1659240000000|2022-07-31 04:00:00|23791.3|23701.3|23811.1|23721.1|23828.5|23738.5|23791.3|23701.3|733
1659240300000|2022-07-31 04:05:00|23811.4|23721.4|23813|23723|23816.2|23726.2|23799.3|23709.3|785
1659240600000|2022-07-31 04:10:00|23813.2|23723.2|23794.8|23704.8|23816|23726|23792.2|23702.2|710
1659240900000|2022-07-31 04:15:00|23794.9|23704.9|23809.3|23719.3|23819.3|23729.3|23791.9|23701.9|666
1659241200000|2022-07-31 04:20:00|23809.2|23719.2|23811.4|23721.4|23812|23722|23792|23702|685
1659241500000|2022-07-31 04:25:00|23811.5|23721.5|23860.9|23770.9|23861.1|23771.1|23806.2|23716.2|813
1659241800000|2022-07-31 04:30:00|23861.1|23771.1|23867.7|23777.7|23875.2|23785.2|23840.2|23750.2|754
1659242100000|2022-07-31 04:35:00|23867.4|23777.4|23844|23754|23867.7|23777.7|23840.1|23750.1|727
1659242400000|2022-07-31 04:40:00|23844.1|23754.1|23836|23746|23855.2|23765.2|23835.6|23745.6|724
1659242700000|2022-07-31 04:45:00|23837.3|23747.3|23850.4|23760.4|23851.4|23761.4|23835.9|23745.9|692
1659243000000|2022-07-31 04:50:00|23850.6|23760.6|23848.3|23758.3|23859.3|23769.3|23845.5|23755.5|724
1659243300000|2022-07-31 04:55:00|23848.7|23758.7|23852.2|23762.2|23871.1|23781.1|23847.4|23757.4|740
1659243600000|2022-07-31 05:00:00|23852.5|23762.5|23861|23771|23866.1|23776.1|23843.2|23753.2|730
1659243900000|2022-07-31 05:05:00|23860.9|23770.9|23869.8|23779.8|23870.9|23780.9|23824.7|23734.7|776
1659244200000|2022-07-31 05:10:00|23870.1|23780.1|23844.1|23754.1|23886.5|23796.5|23842.1|23752.1|771
1659244500000|2022-07-31 05:15:00|23843.4|23753.4|23850.2|23760.2|23863.4|23773.4|23838|23748|743
1659244800000|2022-07-31 05:20:00|23850.4|23760.4|23806.4|23716.4|23850.5|23760.5|23806|23716|777
1659245100000|2022-07-31 05:25:00|23805.3|23715.3|23784.1|23694.1|23813.8|23723.8|23784.1|23694.1|773
1659245400000|2022-07-31 05:30:00|23784.2|23694.2|23792.5|23702.5|23808.1|23718.1|23784.2|23694.2|707
1659245700000|2022-07-31 05:35:00|23791.8|23701.8|23784.7|23694.7|23803.8|23713.8|23784.2|23694.2|711
1659246000000|2022-07-31 05:40:00|23785|23695|23824.2|23734.2|23829.5|23739.5|23785|23695|636
1659246300000|2022-07-31 05:45:00|23824.3|23734.3|23803.7|23713.7|23824.7|23734.7|23792.4|23702.4|761
1659246600000|2022-07-31 05:50:00|23803.8|23713.8|23794.2|23704.2|23815.6|23725.6|23790.8|23700.8|650
1659246900000|2022-07-31 05:55:00|23794|23704|23762.3|23672.3|23794.5|23704.5|23760.2|23670.2|774
1659247200000|2022-07-31 06:00:00|23762.5|23672.5|23775.5|23685.5|23782.9|23692.9|23761.9|23671.9|775
1659247500000|2022-07-31 06:05:00|23775.7|23685.7|23774.7|23684.7|23779.4|23689.4|23767.8|23677.8|731
1659247800000|2022-07-31 06:10:00|23774.8|23684.8|23773.4|23683.4|23785.4|23695.4|23764.6|23674.6|699
1659248100000|2022-07-31 06:15:00|23773.9|23683.9|23792.8|23702.8|23798.5|23708.5|23762.2|23672.2|745
1659248400000|2022-07-31 06:20:00|23792.7|23702.7|23801.2|23711.2|23801.2|23711.2|23780.2|23690.2|699
1659248700000|2022-07-31 06:25:00|23801.1|23711.1|23796.3|23706.3|23815|23725|23795|23705|637
1659249000000|2022-07-31 06:30:00|23796|23706|23809.5|23719.5|23822|23732|23795.9|23705.9|801
1659249300000|2022-07-31 06:35:00|23809.2|23719.2|23801.8|23711.8|23820.7|23730.7|23800.1|23710.1|669
1659249600000|2022-07-31 06:40:00|23801.7|23711.7|23795.4|23705.4|23818.2|23728.2|23788.5|23698.5|701
1659249900000|2022-07-31 06:45:00|23795.7|23705.7|23814.7|23724.7|23815.5|23725.5|23795.7|23705.7|635
1659250200000|2022-07-31 06:50:00|23814.6|23724.6|23822.7|23732.7|23824.6|23734.6|23809.7|23719.7|609
1659250500000|2022-07-31 06:55:00|23822.9|23732.9|23824.9|23734.9|23840|23750|23814.4|23724.4|783
1659250800000|2022-07-31 07:00:00|23825.1|23735.1|23829.4|23739.4|23835|23745|23821.1|23731.1|833
1659251100000|2022-07-31 07:05:00|23829.6|23739.6|23792.8|23702.8|23854.6|23764.6|23791.1|23701.1|833
1659251400000|2022-07-31 07:10:00|23792.7|23702.7|23849.8|23759.8|23849.8|23759.8|23792.4|23702.4|749
1659251700000|2022-07-31 07:15:00|23849.4|23759.4|23825|23735|23861.4|23771.4|23816|23726|830
1659252000000|2022-07-31 07:20:00|23824.8|23734.8|23834.5|23744.5|23853.8|23763.8|23824.2|23734.2|697
1659252300000|2022-07-31 07:25:00|23834.9|23744.9|23823.3|23733.3|23835.2|23745.2|23818.6|23728.6|780
1659252600000|2022-07-31 07:30:00|23823.4|23733.4|23802.5|23712.5|23824.6|23734.6|23792.6|23702.6|683
1659252900000|2022-07-31 07:35:00|23802.6|23712.6|23769.4|23679.4|23817.3|23727.3|23767.8|23677.8|652
1659253200000|2022-07-31 07:40:00|23769.3|23679.3|23772.4|23682.4|23779.5|23689.5|23765|23675|740
1659253500000|2022-07-31 07:45:00|23772.6|23682.6|23752.5|23662.5|23772.7|23682.7|23723|23633|811
1659253800000|2022-07-31 07:50:00|23752.6|23662.6|23766.6|23676.6|23784.3|23694.3|23751.9|23661.9|602
1659254100000|2022-07-31 07:55:00|23766.7|23676.7|23762.2|23672.2|23774.2|23684.2|23759.7|23669.7|746
1659254400000|2022-07-31 08:00:00|23762.6|23672.6|23775.5|23685.5|23777.2|23687.2|23731.7|23641.7|802
1659254700000|2022-07-31 08:05:00|23775.6|23685.6|23774.3|23684.3|23794.1|23704.1|23772.3|23682.3|769
1659255000000|2022-07-31 08:10:00|23774.2|23684.2|23703|23613|23776.1|23686.1|23682.3|23592.3|835
1659255300000|2022-07-31 08:15:00|23702.7|23612.7|23714|23624|23716.1|23626.1|23681.3|23591.3|822
1659255600000|2022-07-31 08:20:00|23714.2|23624.2|23738.9|23648.9|23739.8|23649.8|23713.9|23623.9|753
1659255900000|2022-07-31 08:25:00|23739.8|23649.8|23747.7|23657.7|23751.8|23661.8|23730.4|23640.4|634
1659256200000|2022-07-31 08:30:00|23748|23658|23722|23632|23750|23660|23716.1|23626.1|756
1659256500000|2022-07-31 08:35:00|23721|23631|23698.5|23608.5|23722.9|23632.9|23682.2|23592.2|782
1659256800000|2022-07-31 08:40:00|23698.6|23608.6|23714.3|23624.3|23716.3|23626.3|23682.5|23592.5|686
1659257100000|2022-07-31 08:45:00|23713.9|23623.9|23657.1|23567.1|23714.3|23624.3|23648.1|23558.1|871
1659257400000|2022-07-31 08:50:00|23657|23567|23667.2|23577.2|23670.6|23580.6|23632.7|23542.7|718
1659257700000|2022-07-31 08:55:00|23667.4|23577.4|23643.6|23553.6|23669.5|23579.5|23636.8|23546.8|652
1659258000000|2022-07-31 09:00:00|23643.2|23553.2|23668.7|23578.7|23670|23580|23617.8|23527.8|824
1659258300000|2022-07-31 09:05:00|23668.5|23578.5|23685.9|23595.9|23687.1|23597.1|23664.2|23574.2|653
1659258600000|2022-07-31 09:10:00|23686.1|23596.1|23677.2|23587.2|23687.4|23597.4|23672.3|23582.3|623
1659258900000|2022-07-31 09:15:00|23677.8|23587.8|23745.4|23655.4|23746.9|23656.9|23671.9|23581.9|810
1659259200000|2022-07-31 09:20:00|23745.3|23655.3|23736.3|23646.3|23745.7|23655.7|23724.1|23634.1|685
1659259500000|2022-07-31 09:25:00|23737|23647|23731.5|23641.5|23742.2|23652.2|23725.9|23635.9|742
1659259800000|2022-07-31 09:30:00|23731.6|23641.6|23729.4|23639.4|23732.2|23642.2|23708.1|23618.1|639
1659260100000|2022-07-31 09:35:00|23729.1|23639.1|23760.6|23670.6|23767.2|23677.2|23729|23639|720
1659260400000|2022-07-31 09:40:00|23760.5|23670.5|23767.2|23677.2|23769|23679|23758.3|23668.3|647
1659260700000|2022-07-31 09:45:00|23767.3|23677.3|23772.2|23682.2|23788.9|23698.9|23755.2|23665.2|701
1659261000000|2022-07-31 09:50:00|23772.3|23682.3|23777|23687|23779.9|23689.9|23756.5|23666.5|651
1659261300000|2022-07-31 09:55:00|23776.7|23686.7|23801.6|23711.6|23801.7|23711.7|23773.7|23683.7|625
1659261600000|2022-07-31 10:00:00|23801.7|23711.7|23783.3|23693.3|23807.6|23717.6|23782.7|23692.7|687
1659261900000|2022-07-31 10:05:00|23783.8|23693.8|23785.1|23695.1|23791|23701|23764.7|23674.7|662
1659262200000|2022-07-31 10:10:00|23785.2|23695.2|23807.7|23717.7|23808|23718|23785.2|23695.2|606
1659262500000|2022-07-31 10:15:00|23807.5|23717.5|23818.1|23728.1|23831.7|23741.7|23800.3|23710.3|690
1659262800000|2022-07-31 10:20:00|23818.2|23728.2|23835.4|23745.4|23836|23746|23810.3|23720.3|683
1659263100000|2022-07-31 10:25:00|23835.5|23745.5|23836.8|23746.8|23849.5|23759.5|23826.5|23736.5|550
1659263400000|2022-07-31 10:30:00|23836.3|23746.3|23803.9|23713.9|23836.3|23746.3|23800.4|23710.4|707
1659263700000|2022-07-31 10:35:00|23804.1|23714.1|23823.3|23733.3|23833.1|23743.1|23803.6|23713.6|679
1659264000000|2022-07-31 10:40:00|23823.4|23733.4|23828.1|23738.1|23838.1|23748.1|23819.3|23729.3|632
1659264300000|2022-07-31 10:45:00|23828|23738|23843.7|23753.7|23852.4|23762.4|23823|23733|638
1659264600000|2022-07-31 10:50:00|23842.8|23752.8|23801.3|23711.3|23844|23754|23788|23698|702
1659264900000|2022-07-31 10:55:00|23801.4|23711.4|23879|23789|23895.8|23805.8|23799.1|23709.1|888
1659265200000|2022-07-31 11:00:00|23877.5|23787.5|23850.3|23760.3|23890.3|23800.3|23800.3|23710.3|900
1659265500000|2022-07-31 11:05:00|23849.8|23759.8|23845|23755|23858.6|23768.6|23839.3|23749.3|786
1659265800000|2022-07-31 11:10:00|23844.5|23754.5|23856.1|23766.1|23900.1|23810.1|23844.3|23754.3|905
1659266100000|2022-07-31 11:15:00|23856.3|23766.3|23851.5|23761.5|23862.5|23772.5|23835.8|23745.8|792
1659266400000|2022-07-31 11:20:00|23851.4|23761.4|23848.4|23758.4|23859.7|23769.7|23844.4|23754.4|745
1659266700000|2022-07-31 11:25:00|23848.1|23758.1|23820.4|23730.4|23849.1|23759.1|23813.6|23723.6|760
1659267000000|2022-07-31 11:30:00|23820.6|23730.6|23810.2|23720.2|23826.6|23736.6|23806.6|23716.6|706
1659267300000|2022-07-31 11:35:00|23810.5|23720.5|23823.9|23733.9|23824.3|23734.3|23809.7|23719.7|554
1659267600000|2022-07-31 11:40:00|23824|23734|23841.3|23751.3|23841.3|23751.3|23811.3|23721.3|650
1659267900000|2022-07-31 11:45:00|23841.5|23751.5|23833.1|23743.1|23862.5|23772.5|23827.4|23737.4|702
1659268200000|2022-07-31 11:50:00|23833.2|23743.2|23853.6|23763.6|23863.5|23773.5|23817.1|23727.1|647
1659268500000|2022-07-31 11:55:00|23853.4|23763.4|23855|23765|23893.4|23803.4|23849.4|23759.4|777
1659268800000|2022-07-31 12:00:00|23854.9|23764.9|23840.1|23750.1|23855.9|23765.9|23834.2|23744.2|729
1659269100000|2022-07-31 12:05:00|23839.9|23749.9|23836.4|23746.4|23851.2|23761.2|23836.3|23746.3|640
1659269400000|2022-07-31 12:10:00|23836.7|23746.7|23854.2|23764.2|23855.8|23765.8|23835.2|23745.2|654
1659269700000|2022-07-31 12:15:00|23854.1|23764.1|23826.6|23736.6|23854.4|23764.4|23820.7|23730.7|754
1659270000000|2022-07-31 12:20:00|23826.8|23736.8|23835|23745|23851.3|23761.3|23824.8|23734.8|794
1659270300000|2022-07-31 12:25:00|23834.9|23744.9|23824.3|23734.3|23838|23748|23817.6|23727.6|818
1659270600000|2022-07-31 12:30:00|23824.1|23734.1|23814.9|23724.9|23824.1|23734.1|23797.1|23707.1|663
1659270900000|2022-07-31 12:35:00|23814.7|23724.7|23815.6|23725.6|23825.2|23735.2|23812.2|23722.2|735
1659271200000|2022-07-31 12:40:00|23815.5|23725.5|23812.6|23722.6|23837.7|23747.7|23805.7|23715.7|752
1659271500000|2022-07-31 12:45:00|23812.8|23722.8|23851.1|23761.1|23852.6|23762.6|23810.9|23720.9|717
1659271800000|2022-07-31 12:50:00|23850.8|23760.8|23883.8|23793.8|23907.3|23817.3|23840.2|23750.2|857
1659272100000|2022-07-31 12:55:00|23883.7|23793.7|23864.3|23774.3|23895.9|23805.9|23856.9|23766.9|804
1659272400000|2022-07-31 13:00:00|23864.4|23774.4|23854.4|23764.4|23876.9|23786.9|23850.2|23760.2|740
1659272700000|2022-07-31 13:05:00|23854.5|23764.5|23851.1|23761.1|23867.7|23777.7|23846.4|23756.4|747
1659273000000|2022-07-31 13:10:00|23851|23761|23812.9|23722.9|23852.1|23762.1|23811.9|23721.9|763
1659273300000|2022-07-31 13:15:00|23812.4|23722.4|23811.4|23721.4|23813.9|23723.9|23796.9|23706.9|728
1659273600000|2022-07-31 13:20:00|23811.7|23721.7|23748.4|23658.4|23812.9|23722.9|23739.2|23649.2|982
1659273900000|2022-07-31 13:25:00|23749.3|23659.3|23768.8|23678.8|23788.6|23698.6|23748.3|23658.3|769
1659274200000|2022-07-31 13:30:00|23768.9|23678.9|23748.4|23658.4|23773.5|23683.5|23725.8|23635.8|778
1659274500000|2022-07-31 13:35:00|23748|23658|23759.2|23669.2|23766.9|23676.9|23747.7|23657.7|687
1659274800000|2022-07-31 13:40:00|23759.3|23669.3|23797.9|23707.9|23798.4|23708.4|23723.2|23633.2|780
1659275100000|2022-07-31 13:45:00|23798|23708|23782.8|23692.8|23798.2|23708.2|23767.5|23677.5|820
1659275400000|2022-07-31 13:50:00|23782.5|23692.5|23779.7|23689.7|23792.5|23702.5|23760.5|23670.5|745
1659275700000|2022-07-31 13:55:00|23779.8|23689.8|23763.6|23673.6|23789.4|23699.4|23763.4|23673.4|699
1659276000000|2022-07-31 14:00:00|23763.7|23673.7|23732.3|23642.3|23770.2|23680.2|23731|23641|798
1659276300000|2022-07-31 14:05:00|23732.1|23642.1|23757.2|23667.2|23760.2|23670.2|23732|23642|721
1659276600000|2022-07-31 14:10:00|23756.5|23666.5|23740.5|23650.5|23759.6|23669.6|23731.3|23641.3|800
1659276900000|2022-07-31 14:15:00|23740.4|23650.4|23768|23678|23768.6|23678.6|23738.4|23648.4|761
1659277200000|2022-07-31 14:20:00|23767.9|23677.9|23781.2|23691.2|23790.8|23700.8|23765.7|23675.7|775
1659277500000|2022-07-31 14:25:00|23781.9|23691.9|23833.6|23743.6|23840|23750|23764.1|23674.1|856
1659277800000|2022-07-31 14:30:00|23832.8|23742.8|23850.1|23760.1|23880.4|23790.4|23826.8|23736.8|905
1659278100000|2022-07-31 14:35:00|23850.3|23760.3|23845.7|23755.7|23863.4|23773.4|23842.6|23752.6|764
1659278400000|2022-07-31 14:40:00|23846.2|23756.2|23699.4|23609.4|23846.4|23756.4|23670.9|23580.9|903
1659278700000|2022-07-31 14:45:00|23698.7|23608.7|23756.8|23666.8|23780.5|23690.5|23684.5|23594.5|959
1659279000000|2022-07-31 14:50:00|23756.5|23666.5|23747.5|23657.5|23772.4|23682.4|23740.9|23650.9|808
1659279300000|2022-07-31 14:55:00|23747.8|23657.8|23773.2|23683.2|23776.1|23686.1|23728.1|23638.1|804
1659279600000|2022-07-31 15:00:00|23772.9|23682.9|23790|23700|23818.9|23728.9|23772.7|23682.7|883
1659279900000|2022-07-31 15:05:00|23790.2|23700.2|23793.8|23703.8|23801.2|23711.2|23780.9|23690.9|841
1659280200000|2022-07-31 15:10:00|23793.7|23703.7|23725.1|23635.1|23793.7|23703.7|23720.7|23630.7|806
1659280500000|2022-07-31 15:15:00|23725.2|23635.2|23757.6|23667.6|23760.3|23670.3|23706.6|23616.6|778
1659280800000|2022-07-31 15:20:00|23757.5|23667.5|23799|23709|23815.9|23725.9|23757.2|23667.2|887
1659281100000|2022-07-31 15:25:00|23799.1|23709.1|23778.8|23688.8|23800.1|23710.1|23776.1|23686.1|804
1659281400000|2022-07-31 15:30:00|23778.5|23688.5|23794|23704|23794.7|23704.7|23778.2|23688.2|721
1659281700000|2022-07-31 15:35:00|23793.9|23703.9|23813.5|23723.5|23818.5|23728.5|23793.6|23703.6|711
1659282000000|2022-07-31 15:40:00|23813.3|23723.3|23810|23720|23813.9|23723.9|23791.7|23701.7|733
1659282300000|2022-07-31 15:45:00|23810.1|23720.1|23800|23710|23817.7|23727.7|23793.1|23703.1|786
1659282600000|2022-07-31 15:50:00|23800.1|23710.1|23807|23717|23835.1|23745.1|23798|23708|827
1659282900000|2022-07-31 15:55:00|23807.1|23717.1|23823.7|23733.7|23825.3|23735.3|23806.8|23716.8|726
1659283200000|2022-07-31 16:00:00|23823.9|23733.9|23821.8|23731.8|23847.2|23757.2|23811.6|23721.6|874
1659283500000|2022-07-31 16:05:00|23821.6|23731.6|23843.4|23753.4|23850.5|23760.5|23802.1|23712.1|879
1659283800000|2022-07-31 16:10:00|23843.2|23753.2|23834.6|23744.6|23846.1|23756.1|23828.6|23738.6|844
1659284100000|2022-07-31 16:15:00|23834.5|23744.5|23784.2|23694.2|23840.4|23750.4|23764.5|23674.5|853
1659284400000|2022-07-31 16:20:00|23784.1|23694.1|23818.5|23728.5|23828.3|23738.3|23784.1|23694.1|847
1659284700000|2022-07-31 16:25:00|23818.3|23728.3|23811.3|23721.3|23822.3|23732.3|23795.8|23705.8|821
1659285000000|2022-07-31 16:30:00|23811.4|23721.4|23834.6|23744.6|23837.3|23747.3|23810.9|23720.9|788
1659285300000|2022-07-31 16:35:00|23834.4|23744.4|23839.2|23749.2|23862.5|23772.5|23834.1|23744.1|868
1659285600000|2022-07-31 16:40:00|23839.4|23749.4|23857.4|23767.4|23860.4|23770.4|23830.3|23740.3|742
1659285900000|2022-07-31 16:45:00|23856.9|23766.9|23825.9|23735.9|23864|23774|23816.4|23726.4|859
1659286200000|2022-07-31 16:50:00|23825.7|23735.7|23806.2|23716.2|23839.3|23749.3|23804.9|23714.9|727
1659286500000|2022-07-31 16:55:00|23806.3|23716.3|23814.1|23724.1|23815.7|23725.7|23797.7|23707.7|746
1659286800000|2022-07-31 17:00:00|23814.4|23724.4|23797.8|23707.8|23821.9|23731.9|23795.5|23705.5|736
1659287100000|2022-07-31 17:05:00|23797.7|23707.7|23810.8|23720.8|23825.1|23735.1|23784.7|23694.7|777
1659287400000|2022-07-31 17:10:00|23811|23721|23802.1|23712.1|23821.1|23731.1|23797.9|23707.9|782
1659287700000|2022-07-31 17:15:00|23801.9|23711.9|23802|23712|23814|23724|23797.5|23707.5|752
1659288000000|2022-07-31 17:20:00|23801.6|23711.6|23788.1|23698.1|23806.1|23716.1|23775.8|23685.8|699
1659288300000|2022-07-31 17:25:00|23788|23698|23777.7|23687.7|23789.8|23699.8|23769|23679|664
1659288600000|2022-07-31 17:30:00|23777.4|23687.4|23796.8|23706.8|23797.4|23707.4|23768.2|23678.2|665
1659288900000|2022-07-31 17:35:00|23796.7|23706.7|23764.8|23674.8|23797.6|23707.6|23763.1|23673.1|686
1659289200000|2022-07-31 17:40:00|23764.7|23674.7|23784.8|23694.8|23792.7|23702.7|23753.4|23663.4|805
1659289500000|2022-07-31 17:45:00|23784.9|23694.9|23764.1|23674.1|23789.3|23699.3|23763.8|23673.8|795
1659289800000|2022-07-31 17:50:00|23764.2|23674.2|23766.6|23676.6|23777.8|23687.8|23764.2|23674.2|722
1659290100000|2022-07-31 17:55:00|23766.4|23676.4|23789.3|23699.3|23793.7|23703.7|23765.5|23675.5|810
1659290400000|2022-07-31 18:00:00|23789.2|23699.2|23826.4|23736.4|23829|23739|23788.5|23698.5|818
1659290700000|2022-07-31 18:05:00|23826.3|23736.3|24059.2|23969.2|24076.5|23986.5|23826.2|23736.2|1007
1659291000000|2022-07-31 18:10:00|24058.7|23968.7|24176.2|24086.2|24235.6|24145.6|24058.4|23968.4|1095
1659291300000|2022-07-31 18:15:00|24176|24086|24056.5|23966.5|24220|24130|24041.1|23951.1|1065
1659291600000|2022-07-31 18:20:00|24056.3|23966.3|24126.3|24036.3|24147.8|24057.8|24037.7|23947.7|993
1659291900000|2022-07-31 18:25:00|24127.7|24037.7|23711.4|23621.4|24138|24048|23674.3|23584.3|1045
1659292200000|2022-07-31 18:30:00|23714.1|23624.1|23542.9|23452.9|23794.6|23704.6|23457.7|23367.7|1162
1659292500000|2022-07-31 18:35:00|23542.8|23452.8|23752.4|23662.4|23862.1|23772.1|23460.9|23370.9|1140
1659292800000|2022-07-31 18:40:00|23751.3|23661.3|23741.1|23651.1|23759.2|23669.2|23677.3|23587.3|1112
1659293100000|2022-07-31 18:45:00|23740.9|23650.9|23735.4|23645.4|23749.2|23659.2|23697.3|23607.3|990
1659293400000|2022-07-31 18:50:00|23735.8|23645.8|23791.3|23701.3|23791.7|23701.7|23710.5|23620.5|962
1659293700000|2022-07-31 18:55:00|23791|23701|23795|23705|23829.8|23739.8|23747.2|23657.2|981
1659294000000|2022-07-31 19:00:00|23794.9|23704.9|23942.5|23852.5|23942.8|23852.8|23758.7|23668.7|977
1659294300000|2022-07-31 19:05:00|23945.8|23855.8|23933.6|23843.6|24016.7|23926.7|23877.8|23787.8|1073
1659294600000|2022-07-31 19:10:00|23933.5|23843.5|23947.2|23857.2|23953.3|23863.3|23923.9|23833.9|874
1659294900000|2022-07-31 19:15:00|23947.1|23857.1|23940.6|23850.6|23983.4|23893.4|23914.9|23824.9|940
1659295200000|2022-07-31 19:20:00|23941.8|23851.8|23978.2|23888.2|23980.3|23890.3|23928.9|23838.9|892
1659295500000|2022-07-31 19:25:00|23977.8|23887.8|23912.7|23822.7|23978.5|23888.5|23910.7|23820.7|848
1659295800000|2022-07-31 19:30:00|23912.4|23822.4|23931.7|23811.7|23938.3|23826.6|23893.1|23785.8|792
1659296100000|2022-07-31 19:35:00|23931.8|23811.8|23982.4|23862.4|24009.7|23889.7|23917.1|23797.1|835
1659296400000|2022-07-31 19:40:00|23982.6|23862.6|23957|23837|23991|23871|23942.8|23822.8|804
1659296700000|2022-07-31 19:45:00|23956.9|23836.9|23935.2|23815.2|23958.1|23838.1|23931.2|23811.2|647
1659297000000|2022-07-31 19:50:00|23935.3|23815.3|23927.2|23807.2|23952|23832|23919.7|23799.7|641
1659297300000|2022-07-31 19:55:00|23927.1|23807.1|23909.5|23789.5|23931.6|23811.6|23894.1|23774.1|737
1659297600000|2022-07-31 20:00:00|23909.4|23789.4|23936.3|23816.3|23951.4|23831.4|23903.9|23783.9|810
1659297900000|2022-07-31 20:05:00|23936.2|23816.2|23926|23806|23951|23831|23920.1|23800.1|667
1659298200000|2022-07-31 20:10:00|23926.1|23806.1|23939.8|23819.8|23944.7|23824.7|23925.2|23805.2|632
1659298500000|2022-07-31 20:15:00|23940|23820|23919.2|23799.2|23940|23820|23915.1|23795.1|612
1659298800000|2022-07-31 20:20:00|23919.3|23799.3|23877.9|23757.9|23919.5|23799.5|23848.2|23728.2|743
1659299100000|2022-07-31 20:25:00|23877.8|23757.8|23872.5|23752.5|23886.7|23766.7|23869.7|23749.7|713
1659299400000|2022-07-31 20:30:00|23871.3|23751.3|23855|23735|23874.7|23754.7|23847.3|23727.3|724
1659299700000|2022-07-31 20:35:00|23854.8|23734.8|23852.3|23732.3|23870.5|23750.5|23847.3|23727.3|724
1659300000000|2022-07-31 20:40:00|23852.8|23732.8|23865.7|23745.7|23867.3|23747.3|23846.2|23726.2|626
1659300300000|2022-07-31 20:45:00|23865.8|23745.8|23855.7|23735.7|23878.4|23758.4|23850.6|23730.6|611
1659300600000|2022-07-31 20:50:00|23854.4|23734.4|23878|23758|23880.2|23760.2|23844|23724|692
1659300900000|2022-07-31 20:55:00|23879.5|23759.5|23862.8|23742.8|23884.9|23764.9|23856.4|23736.4|698
1659301200000|2022-07-31 21:00:00|23862.9|23742.9|23852.3|23762.3|23873|23783|23846.8|23742|784
1659301500000|2022-07-31 21:05:00|23852.7|23762.7|23834.5|23744.5|23856.3|23766.3|23782.2|23692.2|882
1659301800000|2022-07-31 21:10:00|23834.6|23744.6|23845.4|23755.4|23846.5|23756.5|23833|23743|771
1659302100000|2022-07-31 21:15:00|23843.8|23753.8|23847.4|23757.4|23859.3|23769.3|23843.5|23753.5|817
1659302400000|2022-07-31 21:20:00|23847.2|23757.2|23837|23747|23849.9|23759.9|23826.6|23736.6|717
1659302700000|2022-07-31 21:25:00|23837.2|23747.2|23815.7|23725.7|23839.8|23749.8|23815.2|23725.2|776
1659303000000|2022-07-31 21:30:00|23815.8|23725.8|23777.9|23687.9|23817.8|23727.8|23774.2|23684.2|782
1659303300000|2022-07-31 21:35:00|23777.8|23687.8|23722.3|23632.3|23781.7|23691.7|23707.5|23617.5|835
1659303600000|2022-07-31 21:40:00|23722.6|23632.6|23695.7|23605.7|23725.1|23635.1|23628.3|23538.3|994
1659303900000|2022-07-31 21:45:00|23696.2|23606.2|23642.3|23552.3|23699.6|23609.6|23615.1|23525.1|924
1659304200000|2022-07-31 21:50:00|23643|23553|23593.4|23503.4|23688.1|23598.1|23592.8|23502.8|925
1659304500000|2022-07-31 21:55:00|23593.3|23503.3|23639.9|23549.9|23653.1|23563.1|23590.5|23500.5|938
1659304800000|2022-07-31 22:00:00|23638.9|23548.9|23564.1|23474.1|23640.1|23550.1|23532|23442|1109
1659305100000|2022-07-31 22:05:00|23562.5|23472.5|23573.6|23483.6|23577.8|23487.8|23538|23448|1085
1659305400000|2022-07-31 22:10:00|23572.6|23482.6|23491.1|23401.1|23588.3|23498.3|23487.3|23397.3|986
1659305700000|2022-07-31 22:15:00|23491.2|23401.2|23505.9|23415.9|23543.4|23453.4|23482.9|23392.9|1046
1659306000000|2022-07-31 22:20:00|23506.3|23416.3|23462.8|23372.8|23521.4|23431.4|23441.6|23351.6|1036
1659306300000|2022-07-31 22:25:00|23463.2|23373.2|23375.1|23285.1|23477|23387|23324.7|23234.7|1007
1659306600000|2022-07-31 22:30:00|23374|23284|23341.7|23251.7|23375.2|23285.2|23297.4|23207.4|1100
1659306900000|2022-07-31 22:35:00|23340.8|23250.8|23294.4|23204.4|23355.1|23265.1|23287|23197|1074
1659307200000|2022-07-31 22:40:00|23293.1|23203.1|23349.2|23259.2|23354.6|23264.6|23289|23199|1086
1659307500000|2022-07-31 22:45:00|23348.2|23258.2|23293.2|23203.2|23355.6|23265.6|23292.5|23202.5|1041
1659307800000|2022-07-31 22:50:00|23293.8|23203.8|23354|23264|23372.1|23282.1|23293.5|23203.5|1048
1659308100000|2022-07-31 22:55:00|23352.9|23262.9|23433.5|23343.5|23440.4|23350.4|23337.1|23247.1|1073
1659308400000|2022-07-31 23:00:00|23432.4|23342.4|23404.4|23314.4|23432.4|23342.4|23383.8|23293.8|1016
1659308700000|2022-07-31 23:05:00|23403.7|23313.7|23355.9|23265.9|23406|23316|23348.8|23258.8|1026
1659309000000|2022-07-31 23:10:00|23361.3|23271.3|23361.3|23271.3|23382.5|23292.5|23354.9|23264.9|1005
1659309300000|2022-07-31 23:15:00|23360.2|23270.2|23401.3|23311.3|23405.7|23315.7|23353.8|23263.8|1001
1659309600000|2022-07-31 23:20:00|23400.4|23310.4|23405.7|23315.7|23414.4|23324.4|23384.7|23294.7|948
1659309900000|2022-07-31 23:25:00|23405.6|23315.6|23390|23300|23406.5|23316.5|23370.5|23280.5|976
1659310200000|2022-07-31 23:30:00|23389.6|23299.6|23404.7|23314.7|23407|23317|23379.9|23289.9|918
1659310500000|2022-07-31 23:35:00|23405.6|23315.6|23431.6|23341.6|23435|23345|23395.7|23305.7|882
1659310800000|2022-07-31 23:40:00|23432.5|23342.5|23454.5|23364.5|23512.5|23422.5|23429.2|23339.2|1004
1659311100000|2022-07-31 23:45:00|23452.6|23362.6|23434.6|23344.6|23456|23366|23399|23309|963
1659311400000|2022-07-31 23:50:00|23434.5|23344.5|23357.8|23267.8|23445.5|23355.5|23339.4|23249.4|1003
1659311700000|2022-07-31 23:55:00|23356|23266|23354|23264|23385.4|23295.4|23349.7|23259.7|886
1659312000000|2022-08-01 00:00:00|23353.8|23263.8|23317.7|23227.7|23362.1|23272.1|23315.7|23225.7|1064
1659312300000|2022-08-01 00:05:00|23323.3|23233.3|23322.8|23232.8|23333.4|23243.4|23308.4|23218.4|1006
1659312600000|2022-08-01 00:10:00|23322.9|23232.9|23331.8|23241.8|23365.2|23275.2|23320.8|23230.8|997
1659312900000|2022-08-01 00:15:00|23329.9|23239.9|23339.4|23249.4|23386.4|23296.4|23329.9|23239.9|998
1659313200000|2022-08-01 00:20:00|23339.5|23249.5|23369.4|23279.4|23371.6|23281.6|23328.6|23238.6|886
1659313500000|2022-08-01 00:25:00|23368.1|23278.1|23404|23314|23411.7|23321.7|23363.5|23273.5|995
1659313800000|2022-08-01 00:30:00|23403.9|23313.9|23390.3|23300.3|23439.5|23349.5|23380.3|23290.3|943
1659314100000|2022-08-01 00:35:00|23391.2|23301.2|23409.4|23319.4|23412.8|23322.8|23381.9|23291.9|943
1659314400000|2022-08-01 00:40:00|23409.3|23319.3|23408.5|23318.5|23429.3|23339.3|23396.8|23306.8|911
1659314700000|2022-08-01 00:45:00|23406.9|23316.9|23428.5|23338.5|23441.1|23351.1|23398.7|23308.7|905
1659315000000|2022-08-01 00:50:00|23428.7|23338.7|23434.1|23344.1|23440.5|23350.5|23420.3|23330.3|922
1659315300000|2022-08-01 00:55:00|23435.5|23345.5|23426.7|23336.7|23440.8|23350.8|23416.8|23326.8|822
1659315600000|2022-08-01 01:00:00|23427.5|23337.5|23400.3|23310.3|23428.7|23338.7|23394|23304|811
1659315900000|2022-08-01 01:05:00|23400.7|23310.7|23413.1|23323.1|23425.4|23335.4|23387|23297|875
1659316200000|2022-08-01 01:10:00|23412.5|23322.5|23426.2|23336.2|23437.6|23347.6|23408|23318|842
1659316500000|2022-08-01 01:15:00|23428.7|23338.7|23459.1|23369.1|23459.1|23369.1|23407.9|23317.9|918
1659316800000|2022-08-01 01:20:00|23456.9|23366.9|23451.7|23361.7|23463|23373|23435.8|23345.8|902
1659317100000|2022-08-01 01:25:00|23455.5|23365.5|23480.8|23390.8|23490.2|23400.2|23451.2|23361.2|933
1659317400000|2022-08-01 01:30:00|23481.4|23391.4|23462.6|23372.6|23488.5|23398.5|23458.1|23368.1|897
1659317700000|2022-08-01 01:35:00|23462.8|23372.8|23482.6|23392.6|23487.6|23397.6|23459.5|23369.5|849
1659318000000|2022-08-01 01:40:00|23482.7|23392.7|23477.5|23387.5|23487.7|23397.7|23442.1|23352.1|897
1659318300000|2022-08-01 01:45:00|23477|23387|23456|23366|23481.7|23391.7|23451|23361|960
1659318600000|2022-08-01 01:50:00|23456.6|23366.6|23450|23360|23461.9|23371.9|23442.4|23352.4|875
1659318900000|2022-08-01 01:55:00|23448.5|23358.5|23473.4|23383.4|23475.7|23385.7|23444.8|23354.8|854
1659319200000|2022-08-01 02:00:00|23473.1|23383.1|23507.4|23417.4|23518.3|23428.3|23462.2|23372.2|971
1659319500000|2022-08-01 02:05:00|23507.9|23417.9|23479.8|23389.8|23510.2|23420.2|23475.9|23385.9|950
1659319800000|2022-08-01 02:10:00|23479.9|23389.9|23482.7|23392.7|23490|23400|23465.8|23375.8|956
1659320100000|2022-08-01 02:15:00|23483.3|23393.3|23474.5|23384.5|23487.2|23397.2|23465.8|23375.8|904
1659320400000|2022-08-01 02:20:00|23470.1|23380.1|23465.8|23375.8|23476.1|23386.1|23463.3|23373.3|712
1659320700000|2022-08-01 02:25:00|23465.7|23375.7|23474.6|23384.6|23489.9|23399.9|23464.4|23374.4|898
1659321000000|2022-08-01 02:30:00|23474.1|23384.1|23481.9|23391.9|23485.3|23395.3|23470.3|23380.3|854
1659321300000|2022-08-01 02:35:00|23481.8|23391.8|23458.5|23368.5|23482.8|23392.8|23456.3|23366.3|928
1659321600000|2022-08-01 02:40:00|23458.8|23368.8|23445.3|23355.3|23463.9|23373.9|23438.7|23348.7|903
1659321900000|2022-08-01 02:45:00|23445.6|23355.6|23428.1|23338.1|23456.6|23366.6|23427.5|23337.5|897
1659322200000|2022-08-01 02:50:00|23428|23338|23460.7|23370.7|23465.5|23375.5|23426|23336|917
1659322500000|2022-08-01 02:55:00|23460.6|23370.6|23471.6|23381.6|23482.1|23392.1|23454.8|23364.8|862
1659322800000|2022-08-01 03:00:00|23472.9|23382.9|23456.1|23366.1|23479.7|23389.7|23455.2|23365.2|937
1659323100000|2022-08-01 03:05:00|23456.6|23366.6|23440.7|23350.7|23485.7|23395.7|23438|23348|863
1659323400000|2022-08-01 03:10:00|23440.4|23350.4|23442.5|23352.5|23447|23357|23433.9|23343.9|831
1659323700000|2022-08-01 03:15:00|23443.9|23353.9|23392.9|23302.9|23445.4|23355.4|23385.6|23295.6|946
1659324000000|2022-08-01 03:20:00|23393.5|23303.5|23396.9|23306.9|23409.5|23319.5|23386.2|23296.2|824
1659324300000|2022-08-01 03:25:00|23397|23307|23377.9|23287.9|23403.6|23313.6|23371.4|23281.4|825
1659324600000|2022-08-01 03:30:00|23378.1|23288.1|23378.2|23288.2|23386.2|23296.2|23370.5|23280.5|855
1659324900000|2022-08-01 03:35:00|23377.9|23287.9|23384.1|23294.1|23399.1|23309.1|23376.1|23286.1|837
1659325200000|2022-08-01 03:40:00|23384|23294|23384.9|23294.9|23391.5|23301.5|23375.8|23285.8|838
1659325500000|2022-08-01 03:45:00|23385.6|23295.6|23408.5|23318.5|23427.2|23337.2|23373.4|23283.4|904
1659325800000|2022-08-01 03:50:00|23408.7|23318.7|23416|23326|23436.2|23346.2|23407.1|23317.1|839
1659326100000|2022-08-01 03:55:00|23415.9|23325.9|23425.3|23335.3|23429.2|23339.2|23407.4|23317.4|869
1659326400000|2022-08-01 04:00:00|23425.5|23335.5|23422.3|23332.3|23445.3|23355.3|23418|23328|877
1659326700000|2022-08-01 04:05:00|23422.2|23332.2|23409.7|23319.7|23423.6|23333.6|23401.8|23311.8|835
1659327000000|2022-08-01 04:10:00|23410.5|23320.5|23422.1|23332.1|23433.4|23343.4|23409.8|23319.8|816
1659327300000|2022-08-01 04:15:00|23422.2|23332.2|23427.4|23337.4|23430.6|23340.6|23404.7|23314.7|820
1659327600000|2022-08-01 04:20:00|23426|23336|23452.8|23362.8|23457.3|23367.3|23422.3|23332.3|755
1659327900000|2022-08-01 04:25:00|23452.9|23362.9|23442.6|23352.6|23454.5|23364.5|23432.4|23342.4|843
1659328200000|2022-08-01 04:30:00|23442.7|23352.7|23457.6|23367.6|23460.9|23370.9|23442|23352|822
1659328500000|2022-08-01 04:35:00|23457.8|23367.8|23437.4|23347.4|23462.8|23372.8|23434.5|23344.5|860
1659328800000|2022-08-01 04:40:00|23437.1|23347.1|23450.9|23360.9|23455.6|23365.6|23434.1|23344.1|799
1659329100000|2022-08-01 04:45:00|23452.3|23362.3|23446.6|23356.6|23455.2|23365.2|23429.4|23339.4|854
1659329400000|2022-08-01 04:50:00|23447.4|23357.4|23452.5|23362.5|23456.6|23366.6|23439.2|23349.2|772
1659329700000|2022-08-01 04:55:00|23453.2|23363.2|23446.1|23356.1|23463|23373|23446|23356|772
1659330000000|2022-08-01 05:00:00|23446|23356|23451.3|23361.3|23466.8|23376.8|23438.6|23348.6|836
1659330300000|2022-08-01 05:05:00|23451.4|23361.4|23434.5|23344.5|23453.5|23363.5|23431.9|23341.9|792
1659330600000|2022-08-01 05:10:00|23433|23343|23404.8|23314.8|23433.9|23343.9|23398.6|23308.6|767
1659330900000|2022-08-01 05:15:00|23406.5|23316.5|23403.5|23313.5|23411.7|23321.7|23387.5|23297.5|914
1659331200000|2022-08-01 05:20:00|23403.7|23313.7|23405.3|23315.3|23406.9|23316.9|23395.6|23305.6|750
1659331500000|2022-08-01 05:25:00|23405.4|23315.4|23414.9|23324.9|23431.7|23341.7|23402.6|23312.6|804
1659331800000|2022-08-01 05:30:00|23415.6|23325.6|23410.2|23320.2|23428.4|23338.4|23407.3|23317.3|822
1659332100000|2022-08-01 05:35:00|23407.8|23317.8|23415.3|23325.3|23421.2|23331.2|23390|23300|870
1659332400000|2022-08-01 05:40:00|23414.7|23324.7|23353.9|23263.9|23415.2|23325.2|23339.3|23249.3|804
1659332700000|2022-08-01 05:45:00|23352.7|23262.7|23378.8|23288.8|23387.3|23297.3|23346|23256|875
1659333000000|2022-08-01 05:50:00|23380.1|23290.1|23365.6|23275.6|23382.5|23292.5|23362.1|23272.1|874
1659333300000|2022-08-01 05:55:00|23365.9|23275.9|23378|23288|23400.4|23310.4|23364.3|23274.3|889
1659333600000|2022-08-01 06:00:00|23377.7|23287.7|23369|23279|23386.6|23296.6|23368.1|23278.1|844
1659333900000|2022-08-01 06:05:00|23370.5|23280.5|23375.1|23285.1|23377.1|23287.1|23347.3|23257.3|821
1659334200000|2022-08-01 06:10:00|23377.1|23287.1|23356.4|23266.4|23392.4|23302.4|23350.5|23260.5|886
1659334500000|2022-08-01 06:15:00|23355.1|23265.1|23329.1|23239.1|23358.5|23268.5|23299.7|23209.7|994
1659334800000|2022-08-01 06:20:00|23329|23239|23331.3|23241.3|23339.1|23249.1|23317.4|23227.4|953
1659335100000|2022-08-01 06:25:00|23331.1|23241.1|23218.1|23128.1|23332.8|23242.8|23210.6|23120.6|1066
1659335400000|2022-08-01 06:30:00|23219.8|23129.8|23246.9|23156.9|23262.6|23172.6|23212.9|23122.9|955
1659335700000|2022-08-01 06:35:00|23246.1|23156.1|23249.1|23159.1|23277.1|23187.1|23237.1|23147.1|997
1659336000000|2022-08-01 06:40:00|23246.7|23156.7|23245.7|23155.7|23256.1|23166.1|23223.3|23133.3|953
1659336300000|2022-08-01 06:45:00|23245.6|23155.6|23252.7|23162.7|23272.6|23182.6|23240.1|23150.1|954
1659336600000|2022-08-01 06:50:00|23252.8|23162.8|23260.9|23170.9|23276|23186|23248.4|23158.4|928
1659336900000|2022-08-01 06:55:00|23262.2|23172.2|23274.8|23184.8|23288.6|23198.6|23254.2|23164.2|899
1659337200000|2022-08-01 07:00:00|23275.9|23185.9|23268.3|23178.3|23288.6|23198.6|23255.6|23165.6|977
1659337500000|2022-08-01 07:05:00|23270|23180|23270|23180|23280.4|23190.4|23263.1|23173.1|786
1659337800000|2022-08-01 07:10:00|23269.7|23179.7|23257.6|23167.6|23291.8|23201.8|23257|23167|885
1659338100000|2022-08-01 07:15:00|23260.7|23170.7|23184.5|23094.5|23260.9|23170.9|23172.6|23082.6|1020
1659338400000|2022-08-01 07:20:00|23184.7|23094.7|23214.2|23124.2|23223.9|23133.9|23179.4|23089.4|982
1659338700000|2022-08-01 07:25:00|23214.1|23124.1|23188.7|23098.7|23221.3|23131.3|23188.7|23098.7|893
1659339000000|2022-08-01 07:30:00|23189|23099|23201.3|23111.3|23233.1|23143.1|23187.4|23097.4|958
1659339300000|2022-08-01 07:35:00|23201.1|23111.1|23256|23166|23262.4|23172.4|23201.1|23111.1|954
1659339600000|2022-08-01 07:40:00|23256.7|23166.7|23319.2|23229.2|23320.5|23230.5|23250.4|23160.4|945
1659339900000|2022-08-01 07:45:00|23318.9|23228.9|23346.3|23256.3|23371|23281|23317.4|23227.4|973
1659340200000|2022-08-01 07:50:00|23346.5|23256.5|23348|23258|23358.4|23268.4|23337.1|23247.1|910
1659340500000|2022-08-01 07:55:00|23349.3|23259.3|23372|23282|23390.3|23300.3|23347.5|23257.5|1015
1659340800000|2022-08-01 08:00:00|23372.6|23282.6|23384.4|23294.4|23405.6|23315.6|23368.7|23278.7|993
1659341100000|2022-08-01 08:05:00|23383.6|23293.6|23385.4|23295.4|23387.2|23297.2|23368.3|23278.3|886
1659341400000|2022-08-01 08:10:00|23382.7|23292.7|23372.8|23282.8|23402.2|23312.2|23366.7|23276.7|944
1659341700000|2022-08-01 08:15:00|23372.9|23282.9|23401.7|23311.7|23427.6|23337.6|23357|23267|945
1659342000000|2022-08-01 08:20:00|23405.3|23315.3|23400.7|23310.7|23408.3|23318.3|23388.9|23298.9|948
1659342300000|2022-08-01 08:25:00|23401.9|23311.9|23385.9|23295.9|23410.3|23320.3|23383.1|23293.1|975
1659342600000|2022-08-01 08:30:00|23384.5|23294.5|23394.9|23304.9|23407.1|23317.1|23374.5|23284.5|917
1659342900000|2022-08-01 08:35:00|23396.9|23306.9|23386.2|23296.2|23402.2|23312.2|23371.2|23281.2|833
1659343200000|2022-08-01 08:40:00|23386.1|23296.1|23342.1|23252.1|23392.7|23302.7|23326.3|23236.3|930
1659343500000|2022-08-01 08:45:00|23342|23252|23352.6|23262.6|23358.7|23268.7|23324.6|23234.6|915
1659343800000|2022-08-01 08:50:00|23352.4|23262.4|23348.3|23258.3|23354.7|23264.7|23343|23253|875
1659344100000|2022-08-01 08:55:00|23348.7|23258.7|23340.5|23250.5|23355.4|23265.4|23333.5|23243.5|921
1659344400000|2022-08-01 09:00:00|23341|23251|23341.7|23251.7|23346.1|23256.1|23315|23225|908
1659344700000|2022-08-01 09:05:00|23341.6|23251.6|23350.9|23260.9|23357.6|23267.6|23339.5|23249.5|850
1659345000000|2022-08-01 09:10:00|23350.6|23260.6|23381.6|23291.6|23383.2|23293.2|23350|23260|915
1659345300000|2022-08-01 09:15:00|23381.8|23291.8|23374.5|23284.5|23384.7|23294.7|23362.4|23272.4|838
1659345600000|2022-08-01 09:20:00|23376.4|23286.4|23398.5|23308.5|23403|23313|23372.9|23282.9|904
1659345900000|2022-08-01 09:25:00|23398.6|23308.6|23383.8|23293.8|23400.3|23310.3|23380.5|23290.5|836
1659346200000|2022-08-01 09:30:00|23382.1|23292.1|23398.9|23308.9|23405.7|23315.7|23372.9|23282.9|910
1659346500000|2022-08-01 09:35:00|23400|23310|23407.9|23317.9|23413.2|23323.2|23381.1|23291.1|937
1659346800000|2022-08-01 09:40:00|23407.4|23317.4|23399.5|23309.5|23423.5|23333.5|23396.7|23306.7|864
1659347100000|2022-08-01 09:45:00|23398.5|23308.5|23400.7|23310.7|23410.7|23320.7|23387.3|23297.3|908
1659347400000|2022-08-01 09:50:00|23399.4|23309.4|23351.5|23261.5|23401.6|23311.6|23348.1|23258.1|887
1659347700000|2022-08-01 09:55:00|23350.6|23260.6|23360.3|23270.3|23370.9|23280.9|23343.2|23253.2|884
1659348000000|2022-08-01 10:00:00|23360.4|23270.4|23361.8|23271.8|23366.9|23276.9|23354|23264|856
1659348300000|2022-08-01 10:05:00|23360.4|23270.4|23346|23256|23361.7|23271.7|23343.4|23253.4|895
1659348600000|2022-08-01 10:10:00|23345.7|23255.7|23321.6|23231.6|23352.5|23262.5|23317.3|23227.3|826
1659348900000|2022-08-01 10:15:00|23321.4|23231.4|23328.9|23238.9|23334.5|23244.5|23314.8|23224.8|867
1659349200000|2022-08-01 10:20:00|23328|23238|23306.2|23216.2|23329.1|23239.1|23297.5|23207.5|924
1659349500000|2022-08-01 10:25:00|23306.3|23216.3|23307.4|23217.4|23312.4|23222.4|23296.1|23206.1|903
1659349800000|2022-08-01 10:30:00|23308.8|23218.8|23275.3|23185.3|23309.1|23219.1|23236.6|23146.6|903
1659350100000|2022-08-01 10:35:00|23275.4|23185.4|23221.7|23131.7|23276|23186|23151.8|23061.8|1038
1659350400000|2022-08-01 10:40:00|23221.5|23131.5|23100.9|23010.9|23227|23137|23099.8|23009.8|1057
1659350700000|2022-08-01 10:45:00|23101.5|23011.5|23088|22998|23131.5|23041.5|23044.6|22954.6|1109
1659351000000|2022-08-01 10:50:00|23086.2|22996.2|23050.7|22960.7|23087|22997|23032.6|22942.6|1040
1659351300000|2022-08-01 10:55:00|23050.8|22960.8|23083.7|22993.7|23107.2|23017.2|23049.7|22959.7|1078
1659351600000|2022-08-01 11:00:00|23084.8|22994.8|23077.9|22987.9|23106.4|23016.4|23070.5|22980.5|1017
1659351900000|2022-08-01 11:05:00|23078.1|22988.1|23023.8|22933.8|23079.6|22989.6|22999.1|22909.1|1066
1659352200000|2022-08-01 11:10:00|23027.1|22937.1|23053.8|22963.8|23055.4|22965.4|23011.2|22921.2|1011
1659352500000|2022-08-01 11:15:00|23055.7|22965.7|23173.8|23083.8|23175|23085|23043.5|22953.5|1046
1659352800000|2022-08-01 11:20:00|23174.8|23084.8|23162.4|23072.4|23201|23111|23131.8|23041.8|994
1659353100000|2022-08-01 11:25:00|23163.9|23073.9|23180.3|23090.3|23198.5|23108.5|23158.9|23068.9|1025
1659353400000|2022-08-01 11:30:00|23181.6|23091.6|23168.8|23078.8|23197.7|23107.7|23160|23070|970
1659353700000|2022-08-01 11:35:00|23168.3|23078.3|23180.8|23090.8|23185.2|23095.2|23163.2|23073.2|939
1659354000000|2022-08-01 11:40:00|23180.9|23090.9|23257.3|23167.3|23281.4|23191.4|23180.1|23090.1|1020
1659354300000|2022-08-01 11:45:00|23257.7|23167.7|23271.6|23181.6|23285.9|23195.9|23248.7|23158.7|1001
1659354600000|2022-08-01 11:50:00|23272.7|23182.7|23301.6|23211.6|23317|23227|23265.1|23175.1|991
1659354900000|2022-08-01 11:55:00|23300.9|23210.9|23278.9|23188.9|23317|23227|23275.7|23185.7|990
1659355200000|2022-08-01 12:00:00|23279.2|23189.2|23257.3|23167.3|23307.4|23217.4|23256.4|23166.4|956
1659355500000|2022-08-01 12:05:00|23256.5|23166.5|23250.2|23160.2|23268.7|23178.7|23220.3|23130.3|984
1659355800000|2022-08-01 12:10:00|23250.7|23160.7|23240|23150|23268.3|23178.3|23231.1|23141.1|978
1659356100000|2022-08-01 12:15:00|23240.1|23150.1|23225.7|23135.7|23253|23163|23211.4|23121.4|958
1659356400000|2022-08-01 12:20:00|23225.6|23135.6|23227.7|23137.7|23231.5|23141.5|23203.3|23113.3|999
1659356700000|2022-08-01 12:25:00|23227.9|23137.9|23252.9|23162.9|23257.7|23167.7|23207.5|23117.5|935
1659357000000|2022-08-01 12:30:00|23253|23163|23299.4|23209.4|23356.2|23266.2|23252.2|23162.2|1028
1659357300000|2022-08-01 12:35:00|23299.3|23209.3|23283.9|23193.9|23299.4|23209.4|23275.8|23185.8|1000
1659357600000|2022-08-01 12:40:00|23284.2|23194.2|23221.7|23131.7|23288|23198|23207.7|23117.7|1000
1659357900000|2022-08-01 12:45:00|23223.1|23133.1|23198|23108|23227.4|23137.4|23180.6|23090.6|977
1659358200000|2022-08-01 12:50:00|23197.4|23107.4|23189|23099|23228|23138|23188|23098|1021
1659358500000|2022-08-01 12:55:00|23188.8|23098.8|23191.3|23101.3|23213.7|23123.7|23174.5|23084.5|1021
1659358800000|2022-08-01 13:00:00|23190.9|23100.9|23123.5|23033.5|23199.3|23109.3|23115.7|23025.7|1079
1659359100000|2022-08-01 13:05:00|23123.3|23033.3|23122.1|23032.1|23157.1|23067.1|23109.2|23019.2|986
1659359400000|2022-08-01 13:10:00|23122.4|23032.4|23089.2|22999.2|23123.7|23033.7|23077.4|22987.4|996
1659359700000|2022-08-01 13:15:00|23088.6|22998.6|23113.4|23023.4|23136.3|23046.3|23046.2|22956.2|1033
1659360000000|2022-08-01 13:20:00|23112.9|23022.9|23148|23058|23194.5|23104.5|23112.3|23022.3|1013
1659360300000|2022-08-01 13:25:00|23147.1|23057.1|23130.9|23040.9|23149|23059|23106.1|23016.1|1004
1659360600000|2022-08-01 13:30:00|23132|23042|23099.6|23009.6|23150|23060|23022.5|22932.5|1133
1659360900000|2022-08-01 13:35:00|23098.5|23008.5|23092.9|23002.9|23142.3|23052.3|23028.8|22938.8|1121
1659361200000|2022-08-01 13:40:00|23091.8|23001.8|23213.2|23123.2|23251.7|23161.7|23075|22985|1101
1659361500000|2022-08-01 13:45:00|23213.3|23123.3|23212.7|23122.7|23252.4|23162.4|23169.5|23079.5|1136
1659361800000|2022-08-01 13:50:00|23212.5|23122.5|23286.8|23196.8|23286.8|23196.8|23198.8|23108.8|1056
1659362100000|2022-08-01 13:55:00|23284.7|23194.7|23295.8|23205.8|23370.9|23280.9|23275.4|23185.4|1061
1659362400000|2022-08-01 14:00:00|23294.7|23204.7|23376.8|23286.8|23410.8|23320.8|23269|23179|1121
1659362700000|2022-08-01 14:05:00|23376|23286|23486.4|23396.4|23494.4|23404.4|23370.9|23280.9|1097
1659363000000|2022-08-01 14:10:00|23486.5|23396.5|23492.2|23402.2|23548.2|23458.2|23485.1|23395.1|1114
1659363300000|2022-08-01 14:15:00|23491|23401|23403.5|23313.5|23542.9|23452.9|23391.3|23301.3|1116
1659363600000|2022-08-01 14:20:00|23400.2|23310.2|23448.3|23358.3|23476.8|23386.8|23385.5|23295.5|1116
1659363900000|2022-08-01 14:25:00|23447.9|23357.9|23370.1|23280.1|23451|23361|23337.3|23247.3|1118
1659364200000|2022-08-01 14:30:00|23370.8|23280.8|23362|23272|23410.5|23320.5|23340.6|23250.6|1080
1659364500000|2022-08-01 14:35:00|23362.3|23272.3|23400.1|23310.1|23405.6|23315.6|23344.3|23254.3|1086
1659364800000|2022-08-01 14:40:00|23398.3|23308.3|23440.2|23350.2|23446|23356|23387.4|23297.4|1065
1659365100000|2022-08-01 14:45:00|23439.7|23349.7|23502.1|23412.1|23519.3|23429.3|23430.2|23340.2|1073
1659365400000|2022-08-01 14:50:00|23502.2|23412.2|23522|23432|23534.6|23444.6|23492.4|23402.4|1068
1659365700000|2022-08-01 14:55:00|23522.5|23432.5|23486.6|23396.6|23523.7|23433.7|23477.6|23387.6|1052
1659366000000|2022-08-01 15:00:00|23486.3|23396.3|23431.7|23341.7|23510.1|23420.1|23425.4|23335.4|1076
1659366300000|2022-08-01 15:05:00|23431.6|23341.6|23446.4|23356.4|23449.3|23359.3|23403.2|23313.2|1072
1659366600000|2022-08-01 15:10:00|23446|23356|23480.3|23390.3|23486.8|23396.8|23446|23356|1039
1659366900000|2022-08-01 15:15:00|23481.3|23391.3|23367.9|23277.9|23483|23393|23367.9|23277.9|1056
1659367200000|2022-08-01 15:20:00|23366.9|23276.9|23389.5|23299.5|23406.7|23316.7|23364.7|23274.7|1070
1659367500000|2022-08-01 15:25:00|23386.8|23296.8|23417.4|23327.4|23435.7|23345.7|23378.3|23288.3|993
1659367800000|2022-08-01 15:30:00|23416.8|23326.8|23386.3|23296.3|23421.1|23331.1|23363.3|23273.3|1059
1659368100000|2022-08-01 15:35:00|23387.2|23297.2|23357|23267|23387.6|23297.6|23336.6|23246.6|1041
1659368400000|2022-08-01 15:40:00|23356.9|23266.9|23356.2|23266.2|23364.1|23274.1|23342.3|23252.3|948
1659368700000|2022-08-01 15:45:00|23356.6|23266.6|23395.6|23305.6|23397.7|23307.7|23346.7|23256.7|1007
1659369000000|2022-08-01 15:50:00|23395.7|23305.7|23374.2|23284.2|23395.7|23305.7|23360.2|23270.2|971
1659369300000|2022-08-01 15:55:00|23374.1|23284.1|23378.7|23288.7|23404.6|23314.6|23362.6|23272.6|946
1659369600000|2022-08-01 16:00:00|23378.3|23288.3|23314.5|23224.5|23400.8|23310.8|23307.7|23217.7|1027
1659369900000|2022-08-01 16:05:00|23315.7|23225.7|23307.3|23217.3|23340.7|23250.7|23288|23198|1062
1659370200000|2022-08-01 16:10:00|23307.5|23217.5|23258.5|23168.5|23348|23258|23229.1|23139.1|1044
1659370500000|2022-08-01 16:15:00|23258.1|23168.1|23234.6|23144.6|23280.7|23190.7|23233.4|23143.4|1077
1659370800000|2022-08-01 16:20:00|23232.7|23142.7|23259.7|23169.7|23282.2|23192.2|23231.6|23141.6|1030
1659371100000|2022-08-01 16:25:00|23258.8|23168.8|23294.6|23204.6|23303.9|23213.9|23251.2|23161.2|1016
1659371400000|2022-08-01 16:30:00|23295|23205|23319|23229|23331.1|23241.1|23279.6|23189.6|1044
1659371700000|2022-08-01 16:35:00|23318.9|23228.9|23222.1|23132.1|23320.8|23230.8|23193.3|23103.3|1080
1659372000000|2022-08-01 16:40:00|23221.9|23131.9|23256.1|23166.1|23257|23167|23213.4|23123.4|1053
1659372300000|2022-08-01 16:45:00|23253.5|23163.5|23279.9|23189.9|23300.8|23210.8|23251.2|23161.2|1018
1659372600000|2022-08-01 16:50:00|23279.2|23189.2|23260.7|23170.7|23281.2|23191.2|23226.6|23136.6|1048
1659372900000|2022-08-01 16:55:00|23259.5|23169.5|23249.6|23159.6|23272.2|23182.2|23226.9|23136.9|1023
1659373200000|2022-08-01 17:00:00|23249.3|23159.3|23195.8|23105.8|23256.8|23166.8|23187.2|23097.2|1059
1659373500000|2022-08-01 17:05:00|23196|23106|23205.7|23115.7|23245.1|23155.1|23187.8|23097.8|1018
1659373800000|2022-08-01 17:10:00|23204.8|23114.8|23218.4|23128.4|23232.9|23142.9|23183.7|23093.7|986
1659374100000|2022-08-01 17:15:00|23221.3|23131.3|23103.1|23013.1|23227.3|23137.3|23100.4|23010.4|1046
1659374400000|2022-08-01 17:20:00|23102.9|23012.9|23056.4|22966.4|23117.4|23027.4|23050.2|22960.2|1092
1659374700000|2022-08-01 17:25:00|23055.7|22965.7|23024.8|22934.8|23057.2|22967.2|23016.3|22926.3|1060
1659375000000|2022-08-01 17:30:00|23023.9|22933.9|23021.2|22931.2|23051.5|22961.5|23011.7|22921.7|1060
1659375300000|2022-08-01 17:35:00|23021.1|22931.1|23028.5|22938.5|23066.6|22976.6|23016.5|22926.5|1022
1659375600000|2022-08-01 17:40:00|23027.8|22937.8|22970.7|22880.7|23036.1|22946.1|22953.9|22863.9|1058
1659375900000|2022-08-01 17:45:00|22971|22881|23005.5|22915.5|23010.2|22920.2|22942.8|22852.8|1065
1659376200000|2022-08-01 17:50:00|23002.7|22912.7|22988.3|22898.3|23006.9|22916.9|22945|22855|1027
1659376500000|2022-08-01 17:55:00|22988.2|22898.2|23009.8|22919.8|23011.1|22921.1|22972.7|22882.7|1017
1659376800000|2022-08-01 18:00:00|23009.1|22919.1|22991.7|22901.7|23010.3|22920.3|22964.9|22874.9|1037
1659377100000|2022-08-01 18:05:00|22991.8|22901.8|22999.4|22909.4|23003.1|22913.1|22971.2|22881.2|1069
1659377400000|2022-08-01 18:10:00|22998.5|22908.5|23040.2|22950.2|23041.8|22951.8|22983.4|22893.4|1012
1659377700000|2022-08-01 18:15:00|23040.8|22950.8|22968.1|22878.1|23043.5|22953.5|22953.6|22863.6|1018
1659378000000|2022-08-01 18:20:00|22968|22878|22979.6|22889.6|22987|22897|22953.1|22863.1|1043
1659378300000|2022-08-01 18:25:00|22979.7|22889.7|22956.9|22866.9|22983.3|22893.3|22950.6|22860.6|997
1659378600000|2022-08-01 18:30:00|22957.9|22867.9|22974.1|22884.1|22987|22897|22952.9|22862.9|984
1659378900000|2022-08-01 18:35:00|22973.2|22883.2|22992.3|22902.3|23001.9|22911.9|22972.2|22882.2|970
1659379200000|2022-08-01 18:40:00|22992.1|22902.1|22928.8|22838.8|22993.7|22903.7|22911.2|22821.2|1031
1659379500000|2022-08-01 18:45:00|22928.9|22838.9|22945|22855|22952.2|22862.2|22907.9|22817.9|1015
1659379800000|2022-08-01 18:50:00|22944|22854|22970.8|22880.8|22984.3|22894.3|22921.9|22831.9|995
1659380100000|2022-08-01 18:55:00|22971|22881|23005.7|22915.7|23021.7|22931.7|22969.7|22879.7|1017
1659380400000|2022-08-01 19:00:00|23004.1|22914.1|22962.8|22872.8|23009.2|22919.2|22953.9|22863.9|995
1659380700000|2022-08-01 19:05:00|22963.2|22873.2|23036.2|22946.2|23037.8|22947.8|22957.3|22867.3|935
1659381000000|2022-08-01 19:10:00|23036.6|22946.6|23035.7|22945.7|23038|22948|23008.1|22918.1|882
1659381300000|2022-08-01 19:15:00|23035.4|22945.4|23035.6|22945.6|23088.1|22998.1|23029.7|22939.7|1018
1659381600000|2022-08-01 19:20:00|23035.1|22945.1|23009.2|22919.2|23048.3|22958.3|23009.2|22919.2|974
1659381900000|2022-08-01 19:25:00|23009.6|22919.6|22996.1|22906.1|23029.8|22939.8|22970.1|22880.1|932
1659382200000|2022-08-01 19:30:00|22996|22906|23025.1|22935.1|23029.2|22939.2|22989.6|22899.6|971
1659382500000|2022-08-01 19:35:00|23024.8|22934.8|23026.6|22936.6|23043.6|22953.6|23013|22923|936
1659382800000|2022-08-01 19:40:00|23026.5|22936.5|22968.1|22878.1|23048.5|22958.5|22965.1|22875.1|943
1659383100000|2022-08-01 19:45:00|22968.6|22878.6|22989.5|22899.5|22995.1|22905.1|22934.5|22844.5|1010
1659383400000|2022-08-01 19:50:00|22991.6|22901.6|22989.5|22899.5|23009.9|22919.9|22969.7|22879.7|978
1659383700000|2022-08-01 19:55:00|22988|22898|23003.3|22913.3|23008.4|22918.4|22978.6|22888.6|975
1659384000000|2022-08-01 20:00:00|23005.4|22915.4|22987.6|22897.6|23039|22949|22978.4|22888.4|918
1659384300000|2022-08-01 20:05:00|22987.3|22897.3|22995.5|22905.5|23026.8|22936.8|22986.6|22896.6|858
1659384600000|2022-08-01 20:10:00|22995.3|22905.3|23049.2|22959.2|23056.5|22966.5|22977.1|22887.1|878
1659384900000|2022-08-01 20:15:00|23047.2|22957.2|23047.3|22957.3|23053.9|22963.9|23018.4|22928.4|783
1659385200000|2022-08-01 20:20:00|23047.4|22957.4|23076.2|22986.2|23088|22998|23044|22954|824
1659385500000|2022-08-01 20:25:00|23076|22986|23069.6|22979.6|23123|23033|23063.3|22973.3|838
1659385800000|2022-08-01 20:30:00|23069.2|22979.2|23044|22954|23093.9|23003.9|23040.6|22950.6|875
1659386100000|2022-08-01 20:35:00|23044.5|22954.5|23065.3|22975.3|23070.1|22980.1|23034.9|22944.9|898
1659386400000|2022-08-01 20:40:00|23065|22975|23071.9|22981.9|23095.6|23005.6|23061.7|22971.7|805
1659386700000|2022-08-01 20:45:00|23073.4|22983.4|23042.7|22952.7|23091.7|23001.7|23039.3|22949.3|732
1659387000000|2022-08-01 20:50:00|23042.6|22952.6|23034.8|22944.8|23044|22954|23018.7|22928.7|885
1659387300000|2022-08-01 20:55:00|23035.7|22945.7|23179.1|23089.1|23179.1|23089.1|23033.2|22943.2|842
1659387600000|2022-08-01 21:00:00|23176|23086|23145|23055|23182.8|23092.8|23135.5|23045.5|791
1659387900000|2022-08-01 21:05:00|23144.9|23054.9|23117.6|23027.6|23148.1|23058.1|23115.2|23025.2|750
1659388200000|2022-08-01 21:10:00|23117.2|23027.2|23142.3|23052.3|23146.5|23056.5|23110.9|23020.9|797
1659388500000|2022-08-01 21:15:00|23141.8|23051.8|23091.1|23001.1|23142.4|23052.4|23091|23001|694
1659388800000|2022-08-01 21:20:00|23092.5|23002.5|23100|23010|23101.4|23011.4|23063.9|22973.9|736
1659389100000|2022-08-01 21:25:00|23100.3|23010.3|23104.2|23014.2|23110|23020|23094.1|23004.1|751
1659389400000|2022-08-01 21:30:00|23104.4|23014.4|23099.7|23009.7|23106.6|23016.6|23078.6|22988.6|722
1659389700000|2022-08-01 21:35:00|23099.3|23009.3|23097.1|23007.1|23105|23015|23090.3|23000.3|571
1659390000000|2022-08-01 21:40:00|23096.5|23006.5|23060.8|22970.8|23109|23019|23041.1|22951.1|820
1659390300000|2022-08-01 21:45:00|23061|22971|23053.3|22963.3|23063.4|22973.4|23043.8|22953.8|808
1659390600000|2022-08-01 21:50:00|23053.4|22963.4|23072.9|22982.9|23079.4|22989.4|23049.8|22959.8|782
1659390900000|2022-08-01 21:55:00|23073|22983|23070.6|22980.6|23074.9|22984.9|23048.4|22958.4|753
1659391200000|2022-08-01 22:00:00|23070.5|22980.5|23021.1|22931.1|23109.8|23019.8|23021.1|22931.1|871
1659391500000|2022-08-01 22:05:00|23019.1|22929.1|23010.7|22920.7|23064.4|22974.4|23007.5|22917.5|939
1659391800000|2022-08-01 22:10:00|23010.9|22920.9|23021.1|22931.1|23030.4|22940.4|22968|22878|1027
1659392100000|2022-08-01 22:15:00|23020.1|22930.1|23049.5|22959.5|23074.5|22984.5|23013|22923|1004
1659392400000|2022-08-01 22:20:00|23050|22960|23053.6|22963.6|23057.5|22967.5|23014.5|22924.5|918
1659392700000|2022-08-01 22:25:00|23054.1|22964.1|23038.1|22948.1|23067.2|22977.2|23029.6|22939.6|888
1659393000000|2022-08-01 22:30:00|23038.4|22948.4|23105.3|23015.3|23107.7|23017.7|23031.3|22941.3|968
1659393300000|2022-08-01 22:35:00|23105.1|23015.1|23127|23037|23134|23044|23094.2|23004.2|863
1659393600000|2022-08-01 22:40:00|23130.6|23040.6|23134.2|23044.2|23146.1|23056.1|23112.6|23022.6|900
1659393900000|2022-08-01 22:45:00|23134.5|23044.5|23198.6|23108.6|23219.1|23129.1|23114.9|23024.9|919
1659394200000|2022-08-01 22:50:00|23199.4|23109.4|23206.4|23116.4|23245|23155|23182.9|23092.9|986
1659394500000|2022-08-01 22:55:00|23205.8|23115.8|23222.6|23132.6|23227.2|23137.2|23205.5|23115.5|926
1659394800000|2022-08-01 23:00:00|23222.2|23132.2|23315.7|23225.7|23355.6|23265.6|23220.6|23130.6|1035
1659395100000|2022-08-01 23:05:00|23315.5|23225.5|23384.7|23294.7|23386.6|23296.6|23297.5|23207.5|1033
1659395400000|2022-08-01 23:10:00|23385.5|23295.5|23426.7|23336.7|23439.3|23349.3|23357.3|23267.3|1075
1659395700000|2022-08-01 23:15:00|23426.6|23336.6|23379.4|23289.4|23436.8|23346.8|23337|23247|1007
1659396000000|2022-08-01 23:20:00|23378.8|23288.8|23406.9|23316.9|23409.8|23319.8|23348.2|23258.2|1001
1659396300000|2022-08-01 23:25:00|23406.5|23316.5|23411.2|23321.2|23439.4|23349.4|23390.8|23300.8|975
1659396600000|2022-08-01 23:30:00|23410.7|23320.7|23411.2|23321.2|23416.6|23326.6|23392.4|23302.4|952
1659396900000|2022-08-01 23:35:00|23410.8|23320.8|23443.1|23353.1|23457.8|23367.8|23400.8|23310.8|970
1659397200000|2022-08-01 23:40:00|23444.4|23354.4|23384.1|23294.1|23447.7|23357.7|23382.5|23292.5|994
1659397500000|2022-08-01 23:45:00|23385.1|23295.1|23321.6|23231.6|23388.9|23298.9|23307.2|23217.2|1050
1659397800000|2022-08-01 23:50:00|23321.4|23231.4|23365.8|23275.8|23368.2|23278.2|23318.3|23228.3|989
1659398100000|2022-08-01 23:55:00|23365.9|23275.9|23314.9|23224.9|23371.1|23281.1|23313.8|23223.8|1002
1659398400000|2022-08-02 00:00:00|23316.5|23226.5|23340.7|23250.7|23352.5|23262.5|23266.2|23176.2|1021
1659398700000|2022-08-02 00:05:00|23340.8|23250.8|23346.8|23256.8|23360.9|23270.9|23327.2|23237.2|971
1659399000000|2022-08-02 00:10:00|23346.9|23256.9|23436.2|23346.2|23445|23355|23339.7|23249.7|1021
1659399300000|2022-08-02 00:15:00|23434.8|23344.8|23346.9|23256.9|23491|23401|23335.1|23245.1|1041
1659399600000|2022-08-02 00:20:00|23347|23257|23366.5|23276.5|23383.5|23293.5|23346.1|23256.1|856
1659399900000|2022-08-02 00:25:00|23365.8|23275.8|23354.1|23264.1|23366.6|23276.6|23338.4|23248.4|771
1659400200000|2022-08-02 00:30:00|23354|23264|23285.8|23195.8|23357|23267|23279.2|23189.2|891
1659400500000|2022-08-02 00:35:00|23284.1|23194.1|23280.8|23190.8|23291.8|23201.8|23251.4|23161.4|928
1659400800000|2022-08-02 00:40:00|23280.5|23190.5|23261.6|23171.6|23284.6|23194.6|23255.4|23165.4|833
1659401100000|2022-08-02 00:45:00|23261.7|23171.7|23240.4|23150.4|23279.7|23189.7|23236.9|23146.9|921
1659401400000|2022-08-02 00:50:00|23240.5|23150.5|23269.4|23179.4|23276.9|23186.9|23219.5|23129.5|993
1659401700000|2022-08-02 00:55:00|23267.9|23177.9|23239.4|23149.4|23267.9|23177.9|23229.2|23139.2|923
1659402000000|2022-08-02 01:00:00|23239.2|23149.2|23240.7|23150.7|23259.2|23169.2|23228.7|23138.7|963
1659402300000|2022-08-02 01:05:00|23240.3|23150.3|23244.9|23154.9|23257.8|23167.8|23239|23149|904
1659402600000|2022-08-02 01:10:00|23244.4|23154.4|23282.5|23192.5|23291.9|23201.9|23240.8|23150.8|987
1659402900000|2022-08-02 01:15:00|23282.9|23192.9|23189.6|23099.6|23284.2|23194.2|23186.1|23096.1|930
1659403200000|2022-08-02 01:20:00|23190.3|23100.3|23225.1|23135.1|23248.6|23158.6|23189.9|23099.9|985
1659403500000|2022-08-02 01:25:00|23226.3|23136.3|23209.4|23119.4|23237.5|23147.5|23195.1|23105.1|871
1659403800000|2022-08-02 01:30:00|23209.3|23119.3|23164.7|23074.7|23210.5|23120.5|23157.1|23067.1|955
1659404100000|2022-08-02 01:35:00|23164.6|23074.6|23087.8|22997.8|23176.1|23086.1|23076.2|22986.2|999
1659404400000|2022-08-02 01:40:00|23087.9|22997.9|23076.7|22986.7|23099.9|23009.9|23054.2|22964.2|1083
1659404700000|2022-08-02 01:45:00|23076.5|22986.5|23053.3|22963.3|23103.6|23013.6|23038.3|22948.3|1041
1659405000000|2022-08-02 01:50:00|23055.5|22965.5|23034.3|22944.3|23078.3|22988.3|23006.1|22916.1|1021
1659405300000|2022-08-02 01:55:00|23035.8|22945.8|23048.8|22958.8|23063.8|22973.8|23034|22944|1025
1659405600000|2022-08-02 02:00:00|23049|22959|23067.9|22977.9|23076|22986|23016.8|22926.8|1040
1659405900000|2022-08-02 02:05:00|23067.6|22977.6|23085.4|22995.4|23121.9|23031.9|23056.7|22966.7|1037
1659406200000|2022-08-02 02:10:00|23085.7|22995.7|23058.6|22968.6|23091.8|23001.8|23053.3|22963.3|932
1659406500000|2022-08-02 02:15:00|23059.3|22969.3|23084.6|22994.6|23097.3|23007.3|23052.7|22962.7|969
1659406800000|2022-08-02 02:20:00|23084.5|22994.5|23072.7|22982.7|23085.7|22995.7|23068.7|22978.7|836
1659407100000|2022-08-02 02:25:00|23073|22983|23043.4|22953.4|23073|22983|23026.8|22936.8|896
1659407400000|2022-08-02 02:30:00|23042|22952|22909.3|22819.3|23048.7|22958.7|22887.6|22797.6|1070
1659407700000|2022-08-02 02:35:00|22909.4|22819.4|22965.9|22875.9|23012.2|22922.2|22896.3|22806.3|1072
1659408000000|2022-08-02 02:40:00|22965.7|22875.7|22976.4|22886.4|23008.6|22918.6|22965.1|22875.1|980
1659408300000|2022-08-02 02:45:00|22976.5|22886.5|22953.3|22863.3|22996.3|22906.3|22936.6|22846.6|954
1659408600000|2022-08-02 02:50:00|22953.5|22863.5|22940.2|22850.2|22964.5|22874.5|22931.9|22841.9|883
1659408900000|2022-08-02 02:55:00|22937.9|22847.9|22960.1|22870.1|22962.4|22872.4|22908.3|22818.3|991
1659409200000|2022-08-02 03:00:00|22958.9|22868.9|22955|22865|22965.7|22875.7|22927.7|22837.7|944
1659409500000|2022-08-02 03:05:00|22954.6|22864.6|22906.6|22816.6|22954.6|22864.6|22886.6|22796.6|989
1659409800000|2022-08-02 03:10:00|22907|22817|22866.4|22776.4|22916.2|22826.2|22853.7|22763.7|1037
1659410100000|2022-08-02 03:15:00|22866.3|22776.3|22916.9|22826.9|22917.8|22827.8|22842.4|22752.4|1033
1659410400000|2022-08-02 03:20:00|22916.7|22826.7|22878.1|22788.1|22916.9|22826.9|22865.7|22775.7|1007
1659410700000|2022-08-02 03:25:00|22878|22788|22881.3|22791.3|22903.5|22813.5|22868.1|22778.1|1040
1659411000000|2022-08-02 03:30:00|22880.4|22790.4|22927.1|22837.1|22929.2|22839.2|22869.7|22779.7|1017
1659411300000|2022-08-02 03:35:00|22926|22836|22917.3|22827.3|22928.4|22838.4|22903|22813|972
1659411600000|2022-08-02 03:40:00|22917.6|22827.6|22923.7|22833.7|22929.4|22839.4|22908.7|22818.7|931
1659411900000|2022-08-02 03:45:00|22925|22835|22963.1|22873.1|22963.6|22873.6|22914.2|22824.2|984
1659412200000|2022-08-02 03:50:00|22961.9|22871.9|22919.7|22829.7|22968.9|22878.9|22919.7|22829.7|930
1659412500000|2022-08-02 03:55:00|22919.3|22829.3|22902.3|22812.3|22921.6|22831.6|22882.1|22792.1|950
1659412800000|2022-08-02 04:00:00|22901.7|22811.7|22917.9|22827.9|22928.6|22838.6|22892.6|22802.6|955
1659413100000|2022-08-02 04:05:00|22918.3|22828.3|22942.1|22852.1|22945.9|22855.9|22905.9|22815.9|994
1659413400000|2022-08-02 04:10:00|22941.9|22851.9|22917|22827|22945.7|22855.7|22910.3|22820.3|869
1659413700000|2022-08-02 04:15:00|22917.2|22827.2|22890.6|22800.6|22931.2|22841.2|22872.9|22782.9|898
1659414000000|2022-08-02 04:20:00|22889.7|22799.7|22897.7|22807.7|22903|22813|22882.8|22792.8|868
1659414300000|2022-08-02 04:25:00|22897.8|22807.8|22864.7|22774.7|22914.6|22824.6|22863|22773|796
1659414600000|2022-08-02 04:30:00|22865|22775|22881.4|22791.4|22885.7|22795.7|22844.6|22754.6|767
1659414900000|2022-08-02 04:35:00|22882.1|22792.1|22856.6|22766.6|22887.6|22797.6|22849.6|22759.6|787
1659415200000|2022-08-02 04:40:00|22857|22767|22819|22729|22857.8|22767.8|22819|22729|815
1659415500000|2022-08-02 04:45:00|22817.2|22727.2|22853.4|22763.4|22856|22766|22815.7|22725.7|927
1659415800000|2022-08-02 04:50:00|22853.2|22763.2|22888.2|22798.2|22914.9|22824.9|22849.4|22759.4|941
1659416100000|2022-08-02 04:55:00|22888.1|22798.1|22914.3|22824.3|22924.3|22834.3|22885.2|22795.2|887
1659416400000|2022-08-02 05:00:00|22914|22824|22930.8|22840.8|22933.1|22843.1|22899.8|22809.8|919
1659416700000|2022-08-02 05:05:00|22929.7|22839.7|22940.1|22850.1|22956.7|22866.7|22927.6|22837.6|954
1659417000000|2022-08-02 05:10:00|22939.8|22849.8|22929.1|22839.1|22940.9|22850.9|22915|22825|936
1659417300000|2022-08-02 05:15:00|22928.4|22838.4|22896.6|22806.6|22930.7|22840.7|22895.7|22805.7|883
1659417600000|2022-08-02 05:20:00|22896.7|22806.7|22920|22830|22922.6|22832.6|22894.2|22804.2|822
1659417900000|2022-08-02 05:25:00|22920.2|22830.2|22935.7|22845.7|22950|22860|22918|22828|876
1659418200000|2022-08-02 05:30:00|22935|22845|22928.2|22838.2|22939.9|22849.9|22920.9|22830.9|796
1659418500000|2022-08-02 05:35:00|22928|22838|22923.8|22833.8|22940.3|22850.3|22914.4|22824.4|836
1659418800000|2022-08-02 05:40:00|22925.2|22835.2|22945.7|22855.7|22950.2|22860.2|22923.2|22833.2|890
1659419100000|2022-08-02 05:45:00|22945.5|22855.5|22935.2|22845.2|22949.2|22859.2|22934|22844|769
1659419400000|2022-08-02 05:50:00|22936.9|22846.9|22921.8|22831.8|22937.3|22847.3|22910.6|22820.6|703
1659419700000|2022-08-02 05:55:00|22922.1|22832.1|22905|22815|22923.5|22833.5|22892.7|22802.7|806
1659420000000|2022-08-02 06:00:00|22904.9|22814.9|22944.6|22854.6|22948.3|22858.3|22903.7|22813.7|917
1659420300000|2022-08-02 06:05:00|22943.9|22853.9|22965.9|22875.9|22978.8|22888.8|22943.7|22853.7|935
1659420600000|2022-08-02 06:10:00|22965.6|22875.6|22942.2|22852.2|22968.9|22878.9|22942|22852|856
1659420900000|2022-08-02 06:15:00|22942.3|22852.3|22964.4|22874.4|22970.1|22880.1|22942.2|22852.2|914
1659421200000|2022-08-02 06:20:00|22964.1|22874.1|22947.6|22857.6|22967.2|22877.2|22925.6|22835.6|862
1659421500000|2022-08-02 06:25:00|22947.8|22857.8|22948.7|22858.7|22949.5|22859.5|22938.8|22848.8|760
1659421800000|2022-08-02 06:30:00|22948.9|22858.9|22963.9|22873.9|22972.4|22882.4|22941.1|22851.1|857
1659422100000|2022-08-02 06:35:00|22964.2|22874.2|22959.1|22869.1|22967|22877|22946.8|22856.8|841
1659422400000|2022-08-02 06:40:00|22958.5|22868.5|22958.5|22868.5|22977.2|22887.2|22947.9|22857.9|863
1659422700000|2022-08-02 06:45:00|22957.9|22867.9|22920.7|22830.7|22959.9|22869.9|22915.5|22825.5|735
1659423000000|2022-08-02 06:50:00|22920.5|22830.5|22920.9|22830.9|22923.7|22833.7|22909.1|22819.1|792
1659423300000|2022-08-02 06:55:00|22920.2|22830.2|22931.6|22841.6|22943.6|22853.6|22918.7|22828.7|820
1659423600000|2022-08-02 07:00:00|22929.9|22839.9|22875.6|22785.6|22936.9|22846.9|22870.9|22780.9|933
1659423900000|2022-08-02 07:05:00|22875.2|22785.2|22862.9|22772.9|22885.8|22795.8|22830.2|22740.2|955
1659424200000|2022-08-02 07:10:00|22862.1|22772.1|22880.1|22790.1|22902.6|22812.6|22862.1|22772.1|900
1659424500000|2022-08-02 07:15:00|22880.8|22790.8|22872.1|22782.1|22881.8|22791.8|22844.1|22754.1|861
1659424800000|2022-08-02 07:20:00|22872.2|22782.2|22830.8|22740.8|22873|22783|22826.3|22736.3|900
1659425100000|2022-08-02 07:25:00|22830.9|22740.9|22823|22733|22836.8|22746.8|22788.2|22698.2|988
1659425400000|2022-08-02 07:30:00|22822.9|22732.9|22803.2|22713.2|22842.1|22752.1|22785.6|22695.6|974
1659425700000|2022-08-02 07:35:00|22803.3|22713.3|22818.2|22728.2|22830.5|22740.5|22774.9|22684.9|1002
1659426000000|2022-08-02 07:40:00|22818.7|22728.7|22864.9|22774.9|22878.9|22788.9|22816.9|22726.9|984
1659426300000|2022-08-02 07:45:00|22865.1|22775.1|22943.7|22853.7|22954.6|22864.6|22865.1|22775.1|1010
1659426600000|2022-08-02 07:50:00|22943.5|22853.5|22941.2|22851.2|22965.6|22875.6|22925.8|22835.8|1005
1659426900000|2022-08-02 07:55:00|22941.8|22851.8|22940.9|22850.9|22955.3|22865.3|22926.7|22836.7|907
1659427200000|2022-08-02 08:00:00|22940.5|22850.5|22916.8|22826.8|22957.5|22867.5|22912.2|22822.2|987
1659427500000|2022-08-02 08:05:00|22915.5|22825.5|22919.3|22829.3|22947.2|22857.2|22909.7|22819.7|986
1659427800000|2022-08-02 08:10:00|22919.4|22829.4|22871.5|22781.5|22922.8|22832.8|22855.5|22765.5|930
1659428100000|2022-08-02 08:15:00|22872.4|22782.4|22869.2|22779.2|22873.9|22783.9|22852.6|22762.6|946
1659428400000|2022-08-02 08:20:00|22869|22779|22894.7|22804.7|22896.9|22806.9|22849.9|22759.9|936
1659428700000|2022-08-02 08:25:00|22893.8|22803.8|22887.6|22797.6|22908.1|22818.1|22865.3|22775.3|920
1659429000000|2022-08-02 08:30:00|22887.8|22797.8|22919.3|22829.3|22924.8|22834.8|22879.4|22789.4|959
1659429300000|2022-08-02 08:35:00|22919.4|22829.4|22872.8|22782.8|22919.4|22829.4|22871.8|22781.8|873
1659429600000|2022-08-02 08:40:00|22874|22784|22908.8|22818.8|22918.1|22828.1|22869.4|22779.4|885
1659429900000|2022-08-02 08:45:00|22908|22818|22871.6|22781.6|22915.2|22825.2|22859.2|22769.2|859
1659430200000|2022-08-02 08:50:00|22871.3|22781.3|22862.2|22772.2|22898.9|22808.9|22854.2|22764.2|900
1659430500000|2022-08-02 08:55:00|22862|22772|22867|22777|22874.4|22784.4|22840.1|22750.1|889
1659430800000|2022-08-02 09:00:00|22865.7|22775.7|22849.8|22759.8|22870.2|22780.2|22833.7|22743.7|926
1659431100000|2022-08-02 09:05:00|22850|22760|22875.7|22785.7|22877.2|22787.2|22848.3|22758.3|811
1659431400000|2022-08-02 09:10:00|22875.2|22785.2|22878|22788|22879.4|22789.4|22847.9|22757.9|920
1659431700000|2022-08-02 09:15:00|22877.4|22787.4|22883.9|22793.9|22889.7|22799.7|22865.6|22775.6|893
1659432000000|2022-08-02 09:20:00|22884.6|22794.6|22741.2|22651.2|22887.5|22797.5|22730.3|22640.3|939
1659432300000|2022-08-02 09:25:00|22741.3|22651.3|22791.6|22701.6|22797.9|22707.9|22738.4|22648.4|1010
1659432600000|2022-08-02 09:30:00|22792.7|22702.7|22741.3|22651.3|22795.9|22705.9|22711.6|22621.6|1023
1659432900000|2022-08-02 09:35:00|22742.1|22652.1|22747|22657|22763|22673|22737.7|22647.7|987
1659433200000|2022-08-02 09:40:00|22747.2|22657.2|22731.2|22641.2|22763|22673|22729.6|22639.6|962
1659433500000|2022-08-02 09:45:00|22731.4|22641.4|22790.4|22700.4|22790.4|22700.4|22725.9|22635.9|971
1659433800000|2022-08-02 09:50:00|22790.2|22700.2|22757.3|22667.3|22792.2|22702.2|22752.7|22662.7|971
1659434100000|2022-08-02 09:55:00|22757.8|22667.8|22762.3|22672.3|22788.1|22698.1|22714|22624|1073
1659434400000|2022-08-02 10:00:00|22762.4|22672.4|22758.8|22668.8|22766.7|22676.7|22735|22645|955
1659434700000|2022-08-02 10:05:00|22758.9|22668.9|22793.4|22703.4|22805.2|22715.2|22748.7|22658.7|993
1659435000000|2022-08-02 10:10:00|22794|22704|22861.4|22771.4|22863.1|22773.1|22789.6|22699.6|1004
1659435300000|2022-08-02 10:15:00|22860.3|22770.3|22824.3|22734.3|22862.3|22772.3|22810.3|22720.3|1008
1659435600000|2022-08-02 10:20:00|22823.9|22733.9|22844.7|22754.7|22852.4|22762.4|22822.9|22732.9|943
1659435900000|2022-08-02 10:25:00|22844.8|22754.8|22824.9|22734.9|22851|22761|22807.8|22717.8|898
1659436200000|2022-08-02 10:30:00|22824.6|22734.6|22835.7|22745.7|22842.2|22752.2|22815.1|22725.1|952
1659436500000|2022-08-02 10:35:00|22835.8|22745.8|22828.6|22738.6|22848.2|22758.2|22826.2|22736.2|936
1659436800000|2022-08-02 10:40:00|22831|22741|22855.6|22765.6|22860.3|22770.3|22818.9|22728.9|918
1659437100000|2022-08-02 10:45:00|22856.5|22766.5|22902.3|22812.3|22914.7|22824.7|22853.2|22763.2|995
1659437400000|2022-08-02 10:50:00|22903.6|22813.6|22880.8|22790.8|22915.1|22825.1|22871.2|22781.2|979
1659437700000|2022-08-02 10:55:00|22879.6|22789.6|22908.3|22818.3|22910.7|22820.7|22872.8|22782.8|933
1659438000000|2022-08-02 11:00:00|22908.1|22818.1|22931.9|22841.9|22959.5|22869.5|22896.3|22806.3|970
1659438300000|2022-08-02 11:05:00|22931.6|22841.6|22935|22845|22943.9|22853.9|22916.9|22826.9|951
1659438600000|2022-08-02 11:10:00|22935.2|22845.2|22932.7|22842.7|22957.7|22867.7|22925.5|22835.5|981
1659438900000|2022-08-02 11:15:00|22932.9|22842.9|22979.2|22889.2|22989.6|22899.6|22913|22823|977
1659439200000|2022-08-02 11:20:00|22978.9|22888.9|22980.2|22890.2|22983.7|22893.7|22950.7|22860.7|918
1659439500000|2022-08-02 11:25:00|22980.9|22890.9|22949.8|22859.8|22994.7|22904.7|22938.5|22848.5|939
1659439800000|2022-08-02 11:30:00|22949.3|22859.3|22991.7|22901.7|22992.8|22902.8|22934.1|22844.1|937
1659440100000|2022-08-02 11:35:00|22991.4|22901.4|22985.8|22895.8|22994.6|22904.6|22962.3|22872.3|935
1659440400000|2022-08-02 11:40:00|22986|22896|22966.4|22876.4|23018.6|22928.6|22964.9|22874.9|1005
1659440700000|2022-08-02 11:45:00|22966.8|22876.8|22979|22889|22993.6|22903.6|22956.9|22866.9|930
1659441000000|2022-08-02 11:50:00|22978.8|22888.8|22947.7|22857.7|22997.4|22907.4|22945.3|22855.3|954
1659441300000|2022-08-02 11:55:00|22947.9|22857.9|22932.8|22842.8|22953.4|22863.4|22925.7|22835.7|941
1659441600000|2022-08-02 12:00:00|22932.7|22842.7|22952.2|22862.2|22954.9|22864.9|22925.3|22835.3|993
1659441900000|2022-08-02 12:05:00|22952.5|22862.5|22928.5|22838.5|22956.3|22866.3|22904.9|22814.9|926
1659442200000|2022-08-02 12:10:00|22928.6|22838.6|22912.8|22822.8|22945|22855|22904.2|22814.2|908
1659442500000|2022-08-02 12:15:00|22913|22823|22882.2|22792.2|22917.9|22827.9|22882.1|22792.1|911
1659442800000|2022-08-02 12:20:00|22884.1|22794.1|22914.3|22824.3|22914.8|22824.8|22851.3|22761.3|967
1659443100000|2022-08-02 12:25:00|22915.6|22825.6|22913|22823|22930.8|22840.8|22904.9|22814.9|982
1659443400000|2022-08-02 12:30:00|22913.1|22823.1|22831.6|22741.6|22926.9|22836.9|22831.6|22741.6|868
1659443700000|2022-08-02 12:35:00|22830.8|22740.8|22834.1|22744.1|22858.4|22768.4|22822.1|22732.1|919
1659444000000|2022-08-02 12:40:00|22833.5|22743.5|22841.2|22751.2|22850.7|22760.7|22806.4|22716.4|923
1659444300000|2022-08-02 12:45:00|22841.3|22751.3|22775.8|22685.8|22841.7|22751.7|22763.3|22673.3|994
1659444600000|2022-08-02 12:50:00|22775.9|22685.9|22739.2|22649.2|22794.5|22704.5|22735.2|22645.2|977
1659444900000|2022-08-02 12:55:00|22740.4|22650.4|22783.9|22693.9|22790.1|22700.1|22720.1|22630.1|1039
1659445200000|2022-08-02 13:00:00|22783.8|22693.8|22808.4|22718.4|22808.4|22718.4|22772.4|22682.4|936
1659445500000|2022-08-02 13:05:00|22808.3|22718.3|22852|22762|22853.4|22763.4|22808.3|22718.3|1026
1659445800000|2022-08-02 13:10:00|22851.9|22761.9|22885.2|22795.2|22911.4|22821.4|22847.8|22757.8|1000
1659446100000|2022-08-02 13:15:00|22885.6|22795.6|22861.2|22771.2|22886.2|22796.2|22822.9|22732.9|991
1659446400000|2022-08-02 13:20:00|22861.1|22771.1|22846.7|22756.7|22862.6|22772.6|22819.1|22729.1|1018
1659446700000|2022-08-02 13:25:00|22847.1|22757.1|22847.5|22757.5|22878.6|22788.6|22824.8|22734.8|983
1659447000000|2022-08-02 13:30:00|22847.1|22757.1|22882.7|22792.7|22932.6|22842.6|22789.9|22699.9|1136
1659447300000|2022-08-02 13:35:00|22884.1|22794.1|22892.7|22802.7|22900.2|22810.2|22812.8|22722.8|1132
1659447600000|2022-08-02 13:40:00|22892.2|22802.2|22835.4|22745.4|22907.5|22817.5|22822.8|22732.8|1105
1659447900000|2022-08-02 13:45:00|22834|22744|22842.7|22752.7|22909|22819|22831.3|22741.3|1110
1659448200000|2022-08-02 13:50:00|22842.6|22752.6|22797.5|22707.5|22873.5|22783.5|22792.3|22702.3|1100
1659448500000|2022-08-02 13:55:00|22796.4|22706.4|22848.1|22758.1|22864.3|22774.3|22760.4|22670.4|1096
1659448800000|2022-08-02 14:00:00|22847.8|22757.8|22797.5|22707.5|22851.5|22761.5|22795.7|22705.7|1099
1659449100000|2022-08-02 14:05:00|22797|22707|22772.8|22682.8|22832.3|22742.3|22772.7|22682.7|1098
1659449400000|2022-08-02 14:10:00|22773.1|22683.1|22813.9|22723.9|22822.4|22732.4|22727.8|22637.8|1091
1659449700000|2022-08-02 14:15:00|22814|22724|22851.6|22761.6|22869.3|22779.3|22811.6|22721.6|1076
1659450000000|2022-08-02 14:20:00|22851|22761|22807|22717|22871.3|22781.3|22788.2|22698.2|1064
1659450300000|2022-08-02 14:25:00|22806.8|22716.8|23128.9|23038.9|23129.1|23039.1|22805.9|22715.9|1107
1659450600000|2022-08-02 14:30:00|23126.6|23036.6|22787.9|22697.9|23171.1|23081.1|22761.4|22671.4|1155
1659450900000|2022-08-02 14:35:00|22788.3|22698.3|22919.8|22829.8|22971.9|22881.9|22786.2|22696.2|1143
1659451200000|2022-08-02 14:40:00|22922.5|22832.5|23005|22915|23027.9|22937.9|22860.6|22770.6|1135
1659451500000|2022-08-02 14:45:00|23005.9|22915.9|23137.4|23047.4|23141.7|23051.7|22968.9|22878.9|1148
1659451800000|2022-08-02 14:50:00|23138.7|23048.7|23110|23020|23194|23104|23068.8|22978.8|1157
1659452100000|2022-08-02 14:55:00|23108.3|23018.3|23076.4|22986.4|23119.1|23029.1|23041.5|22951.5|1138
1659452400000|2022-08-02 15:00:00|23075.8|22985.8|23131.6|23041.6|23145.9|23055.9|23060.1|22970.1|1110
1659452700000|2022-08-02 15:05:00|23131.8|23041.8|23046.6|22956.6|23147.6|23057.6|23001.4|22911.4|1101
1659453000000|2022-08-02 15:10:00|23046.9|22956.9|22937.9|22847.9|23047.3|22957.3|22935|22845|1104
1659453300000|2022-08-02 15:15:00|22936.1|22846.1|22937.8|22847.8|22978.5|22888.5|22889.2|22799.2|1117
1659453600000|2022-08-02 15:20:00|22941.3|22851.3|22890.4|22800.4|22946|22856|22866.7|22776.7|1085
1659453900000|2022-08-02 15:25:00|22889.7|22799.7|22925.7|22835.7|22939.7|22849.7|22886.6|22796.6|1065
1659454200000|2022-08-02 15:30:00|22927.4|22837.4|22936.8|22846.8|22937.5|22847.5|22868.4|22778.4|1084
1659454500000|2022-08-02 15:35:00|22936.9|22846.9|23006.4|22916.4|23006.4|22916.4|22931.9|22841.9|1074
1659454800000|2022-08-02 15:40:00|23007.2|22917.2|23019.8|22929.8|23027.7|22937.7|23000.9|22910.9|1042
1659455100000|2022-08-02 15:45:00|23019.5|22929.5|23027.7|22937.7|23081.3|22991.3|22990.5|22900.5|1084
1659455400000|2022-08-02 15:50:00|23028|22938|23043.8|22953.8|23059.5|22969.5|23013.5|22923.5|1007
1659455700000|2022-08-02 15:55:00|23043.9|22953.9|23028.7|22938.7|23052.8|22962.8|23019|22929|1018
1659456000000|2022-08-02 16:00:00|23028.8|22938.8|23063.9|22973.9|23088.6|22998.6|23003.8|22913.8|1107
1659456300000|2022-08-02 16:05:00|23062.8|22972.8|23082.5|22992.5|23103.9|23013.9|23056.7|22966.7|1061
1659456600000|2022-08-02 16:10:00|23082.4|22992.4|23143.7|23053.7|23149.9|23059.9|23074.5|22984.5|1047
1659456900000|2022-08-02 16:15:00|23143.8|23053.8|23149.6|23059.6|23175|23085|23099.6|23009.6|1065
1659457200000|2022-08-02 16:20:00|23149.4|23059.4|23241.4|23151.4|23248.6|23158.6|23141.7|23051.7|1091
1659457500000|2022-08-02 16:25:00|23241.1|23151.1|23384.3|23294.3|23396.3|23306.3|23238.5|23148.5|1109
1659457800000|2022-08-02 16:30:00|23386.9|23296.9|23365.4|23275.4|23428.8|23338.8|23336.7|23246.7|1097
1659458100000|2022-08-02 16:35:00|23366.6|23276.6|23423|23333|23423.6|23333.6|23348.4|23258.4|1055
1659458400000|2022-08-02 16:40:00|23422.3|23332.3|23415.2|23325.2|23494.5|23404.5|23386.4|23296.4|1100
1659458700000|2022-08-02 16:45:00|23415.3|23325.3|23399.8|23309.8|23419.3|23329.3|23360.5|23270.5|1067
1659459000000|2022-08-02 16:50:00|23399.2|23309.2|23424.5|23334.5|23434|23344|23357.2|23267.2|1062
1659459300000|2022-08-02 16:55:00|23424.7|23334.7|23429.8|23339.8|23448.1|23358.1|23392|23302|1083
1659459600000|2022-08-02 17:00:00|23430.4|23340.4|23468.8|23378.8|23483.6|23393.6|23425|23335|1053
1659459900000|2022-08-02 17:05:00|23468.3|23378.3|23395.4|23305.4|23475.3|23385.3|23388.1|23298.1|1037
1659460200000|2022-08-02 17:10:00|23394.2|23304.2|23413|23323|23422.1|23332.1|23356.2|23266.2|1083
1659460500000|2022-08-02 17:15:00|23412.6|23322.6|23469|23379|23474.4|23384.4|23401.1|23311.1|1044
1659460800000|2022-08-02 17:20:00|23469.6|23379.6|23411.3|23321.3|23476.2|23386.2|23410.3|23320.3|1051
1659461100000|2022-08-02 17:25:00|23411.7|23321.7|23352.9|23262.9|23423.7|23333.7|23328.2|23238.2|1052
1659461400000|2022-08-02 17:30:00|23351.2|23261.2|23286.2|23196.2|23351.2|23261.2|23286|23196|1082
1659461700000|2022-08-02 17:35:00|23286.3|23196.3|23294.9|23204.9|23300.6|23210.6|23234.7|23144.7|1104
1659462000000|2022-08-02 17:40:00|23297|23207|23241.1|23151.1|23300.9|23210.9|23238|23148|1045
1659462300000|2022-08-02 17:45:00|23239.8|23149.8|23219.5|23129.5|23251.7|23161.7|23203.7|23113.7|1063
1659462600000|2022-08-02 17:50:00|23219.4|23129.4|23239.9|23149.9|23240.1|23150.1|23203.7|23113.7|1014
1659462900000|2022-08-02 17:55:00|23240|23150|23235.6|23145.6|23257|23167|23222.3|23132.3|1020
1659463200000|2022-08-02 18:00:00|23235.4|23145.4|23251.4|23161.4|23265.2|23175.2|23204.5|23114.5|1008
1659463500000|2022-08-02 18:05:00|23251.7|23161.7|23319|23229|23319.4|23229.4|23242.8|23152.8|1034
1659463800000|2022-08-02 18:10:00|23319.1|23229.1|23316.9|23226.9|23326.6|23236.6|23289.9|23199.9|1026
1659464100000|2022-08-02 18:15:00|23317|23227|23236.9|23146.9|23317|23227|23228.2|23138.2|1025
1659464400000|2022-08-02 18:20:00|23237|23147|23248.6|23158.6|23279.9|23189.9|23219.1|23129.1|1002
1659464700000|2022-08-02 18:25:00|23249.9|23159.9|23223|23133|23268.3|23178.3|23216.3|23126.3|1008
1659465000000|2022-08-02 18:30:00|23222.8|23132.8|23242.6|23152.6|23264.7|23174.7|23201.5|23111.5|996
1659465300000|2022-08-02 18:35:00|23243.3|23153.3|23166.6|23076.6|23243.3|23153.3|23129.2|23039.2|1040
1659465600000|2022-08-02 18:40:00|23167.1|23077.1|23190.4|23100.4|23195.6|23105.6|23155.7|23065.7|988
1659465900000|2022-08-02 18:45:00|23190.1|23100.1|23166.6|23076.6|23195.1|23105.1|23139|23049|1043
1659466200000|2022-08-02 18:50:00|23167.1|23077.1|23067.1|22977.1|23173|23083|23066.7|22976.7|1049
1659466500000|2022-08-02 18:55:00|23068.1|22978.1|23029.9|22939.9|23079.2|22989.2|23016.9|22926.9|1034
1659466800000|2022-08-02 19:00:00|23030.2|22940.2|22958.1|22868.1|23037.5|22947.5|22933.5|22843.5|1071
1659467100000|2022-08-02 19:05:00|22958.5|22868.5|22960.2|22870.2|22972.4|22882.4|22924|22834|1053
1659467400000|2022-08-02 19:10:00|22960.8|22870.8|22960.4|22870.4|22977|22887|22927|22837|1006
1659467700000|2022-08-02 19:15:00|22960.1|22870.1|22973.3|22883.3|22988.4|22898.4|22932.7|22842.7|1006
1659468000000|2022-08-02 19:20:00|22972.7|22882.7|23036.1|22946.1|23039.9|22949.9|22963.5|22873.5|1012
1659468300000|2022-08-02 19:25:00|23036.4|22946.4|23123.4|23033.4|23140.5|23050.5|23033.7|22943.7|1040
1659468600000|2022-08-02 19:30:00|23122.9|23032.9|23085.2|22995.2|23124.3|23034.3|23038|22948|1040
1659468900000|2022-08-02 19:35:00|23086.3|22996.3|23094.6|23004.6|23113|23023|23069.7|22979.7|972
1659469200000|2022-08-02 19:40:00|23095|23005|23110.6|23020.6|23111.5|23021.5|23061.9|22971.9|970
1659469500000|2022-08-02 19:45:00|23110.8|23020.8|23067.8|22977.8|23116|23026|23060.4|22970.4|975
1659469800000|2022-08-02 19:50:00|23067|22977|23069.7|22979.7|23108.7|23018.7|23062.1|22972.1|977
1659470100000|2022-08-02 19:55:00|23069.6|22979.6|22995.9|22905.9|23086.1|22996.1|22990.7|22900.7|963
1659470400000|2022-08-02 20:00:00|22997.5|22907.5|23016.4|22926.4|23043.2|22953.2|22962|22872|1007
1659470700000|2022-08-02 20:05:00|23016.9|22926.9|23014|22924|23062.5|22972.5|22987.2|22897.2|1048
1659471000000|2022-08-02 20:10:00|23014.6|22924.6|23047.7|22957.7|23053.4|22963.4|22998|22908|963
1659471300000|2022-08-02 20:15:00|23048.1|22958.1|23041.8|22951.8|23091.9|23001.9|23036.8|22946.8|974
1659471600000|2022-08-02 20:20:00|23041.7|22951.7|23069.9|22979.9|23070.2|22980.2|23022|22932|904
1659471900000|2022-08-02 20:25:00|23069.7|22979.7|23087.9|22997.9|23104.9|23014.9|23069.2|22979.2|996
1659472200000|2022-08-02 20:30:00|23087.8|22997.8|23064.3|22974.3|23101.5|23011.5|23045.6|22955.6|946
1659472500000|2022-08-02 20:35:00|23063.1|22973.1|23058.9|22968.9|23068.6|22978.6|23034.2|22944.2|891
1659472800000|2022-08-02 20:40:00|23058.6|22968.6|23082.2|22992.2|23086.5|22996.5|23023.2|22933.2|939
1659473100000|2022-08-02 20:45:00|23082|22992|23005.9|22915.9|23083.1|22993.1|23005.7|22915.7|943
1659473400000|2022-08-02 20:50:00|23005.7|22915.7|23054.3|22964.3|23072.8|22982.8|23004.7|22914.7|932
1659473700000|2022-08-02 20:55:00|23054.5|22964.5|23070.5|22980.5|23076.7|22986.7|23043.6|22953.6|908
1659474000000|2022-08-02 21:00:00|23072.4|22982.4|23063.2|22973.2|23074.3|22984.3|23044.8|22954.8|677
1659474300000|2022-08-02 21:05:00|23063.4|22973.4|23026.9|22936.9|23063.5|22973.5|23025|22935|642
1659474600000|2022-08-02 21:10:00|23027.1|22937.1|23065.7|22975.7|23069.3|22979.3|23007.7|22917.7|840
1659474900000|2022-08-02 21:15:00|23065.5|22975.5|23034|22944|23065.5|22975.5|23006.8|22916.8|834
1659475200000|2022-08-02 21:20:00|23034.4|22944.4|23003.8|22913.8|23036.2|22946.2|22997|22907|858
1659475500000|2022-08-02 21:25:00|23003.9|22913.9|23036.8|22946.8|23040|22950|23003.9|22913.9|745
1659475800000|2022-08-02 21:30:00|23036.5|22946.5|23050.1|22960.1|23080.3|22990.3|23036.5|22946.5|725
1659476100000|2022-08-02 21:35:00|23050.6|22960.6|23047.3|22957.3|23069.1|22979.1|23041.9|22951.9|761
1659476400000|2022-08-02 21:40:00|23048.1|22958.1|23080.1|22990.1|23080.4|22990.4|23047.6|22957.6|783
1659476700000|2022-08-02 21:45:00|23078.1|22988.1|23162.6|23072.6|23183.9|23093.9|23078|22988|953
1659477000000|2022-08-02 21:50:00|23162.5|23072.5|23093.2|23003.2|23186.1|23096.1|23093.1|23003.1|929
1659477300000|2022-08-02 21:55:00|23093.5|23003.5|23141.9|23051.9|23143.7|23053.7|23090.7|23000.7|900
1659477600000|2022-08-02 22:00:00|23141.7|23051.7|23134.3|23044.3|23168.2|23078.2|23116.8|23026.8|1036
1659477900000|2022-08-02 22:05:00|23134.7|23044.7|23176.3|23086.3|23179.9|23089.9|23129.1|23039.1|990
1659478200000|2022-08-02 22:10:00|23176.5|23086.5|23145.6|23055.6|23185.4|23095.4|23128.4|23038.4|904
1659478500000|2022-08-02 22:15:00|23147|23057|23140.2|23050.2|23159.5|23069.5|23117.3|23027.3|1007
1659478800000|2022-08-02 22:20:00|23140.1|23050.1|23116.3|23026.3|23158.2|23068.2|23106.9|23016.9|910
1659479100000|2022-08-02 22:25:00|23116.1|23026.1|23096.9|23006.9|23156.8|23066.8|23093.6|23003.6|973
1659479400000|2022-08-02 22:30:00|23096|23006|23107.9|23017.9|23120|23030|23080.2|22990.2|924
1659479700000|2022-08-02 22:35:00|23108.9|23018.9|23178.4|23088.4|23181.6|23091.6|23104.2|23014.2|1034
1659480000000|2022-08-02 22:40:00|23179.8|23089.8|23164.6|23074.6|23180.6|23090.6|23155.1|23065.1|967
1659480300000|2022-08-02 22:45:00|23165.1|23075.1|23150|23060|23193.5|23103.5|23131|23041|977
1659480600000|2022-08-02 22:50:00|23149.9|23059.9|23163.9|23073.9|23189.5|23099.5|23149.1|23059.1|901
1659480900000|2022-08-02 22:55:00|23164.1|23074.1|23150.9|23060.9|23169.8|23079.8|23122.8|23032.8|953
1659481200000|2022-08-02 23:00:00|23150.8|23060.8|23152.9|23062.9|23179.1|23089.1|23132.9|23042.9|941
1659481500000|2022-08-02 23:05:00|23153.3|23063.3|23118.8|23028.8|23158.1|23068.1|23103.1|23013.1|944
1659481800000|2022-08-02 23:10:00|23118.6|23028.6|23123.7|23033.7|23149.2|23059.2|23112.7|23022.7|981
1659482100000|2022-08-02 23:15:00|23123|23033|23068.8|22978.8|23130.2|23040.2|23040.3|22950.3|1031
1659482400000|2022-08-02 23:20:00|23068.9|22978.9|23073.1|22983.1|23087.8|22997.8|23058.4|22968.4|947
1659482700000|2022-08-02 23:25:00|23072.9|22982.9|23074.2|22984.2|23106.5|23016.5|23063.9|22973.9|881
1659483000000|2022-08-02 23:30:00|23074.1|22984.1|23108.2|23018.2|23112.4|23022.4|23071.1|22981.1|896
1659483300000|2022-08-02 23:35:00|23109|23019|23095.5|23005.5|23130.4|23040.4|23094.2|23004.2|858
1659483600000|2022-08-02 23:40:00|23098.7|23008.7|23114.9|23024.9|23125.4|23035.4|23092.1|23002.1|848
1659483900000|2022-08-02 23:45:00|23115.4|23025.4|23103.5|23013.5|23124.6|23034.6|23067|22977|916
1659484200000|2022-08-02 23:50:00|23102.4|23012.4|23004.1|22914.1|23107.7|23017.7|22986.1|22896.1|1061
1659484500000|2022-08-02 23:55:00|23005.8|22915.8|23035|22945|23040.5|22950.5|22985.3|22895.3|1027
1659484800000|2022-08-03 00:00:00|23036.8|22946.8|23033.7|22943.7|23057.9|22967.9|23017.7|22927.7|1022
1659485100000|2022-08-03 00:05:00|23033.8|22943.8|23096|23006|23113.7|23023.7|23023.3|22933.3|1039
1659485400000|2022-08-03 00:10:00|23095.9|23005.9|23000.1|22910.1|23109.3|23019.3|22998.1|22908.1|1016
1659485700000|2022-08-03 00:15:00|23001.6|22911.6|22942.3|22852.3|23007.7|22917.7|22942.3|22852.3|1036
1659486000000|2022-08-03 00:20:00|22943.9|22853.9|22882|22792|22972.1|22882.1|22879.1|22789.1|1064
1659486300000|2022-08-03 00:25:00|22883|22793|22865.4|22775.4|22898.8|22808.8|22837.7|22747.7|1088
1659486600000|2022-08-03 00:30:00|22865.2|22775.2|22888.1|22798.1|22917|22827|22865.1|22775.1|1049
1659486900000|2022-08-03 00:35:00|22888.3|22798.3|22902.2|22812.2|22923|22833|22878.2|22788.2|1039
1659487200000|2022-08-03 00:40:00|22903.1|22813.1|22830.7|22740.7|22903.1|22813.1|22823.1|22733.1|1019
1659487500000|2022-08-03 00:45:00|22830.3|22740.3|22828.8|22738.8|22856.1|22766.1|22817.3|22727.3|1032
1659487800000|2022-08-03 00:50:00|22828.4|22738.4|22815.5|22725.5|22860.8|22770.8|22815.5|22725.5|964
1659488100000|2022-08-03 00:55:00|22815.1|22725.1|22839.5|22749.5|22842.1|22752.1|22787.7|22697.7|1011
1659488400000|2022-08-03 01:00:00|22839.1|22749.1|22784.4|22694.4|22841.4|22751.4|22768.7|22678.7|998
1659488700000|2022-08-03 01:05:00|22783.7|22693.7|22778.9|22688.9|22794.2|22704.2|22739.6|22649.6|952
1659489000000|2022-08-03 01:10:00|22779|22689|22784.6|22694.6|22794.4|22704.4|22771.3|22681.3|886
1659489300000|2022-08-03 01:15:00|22784.9|22694.9|22787.6|22697.6|22804.6|22714.6|22754.9|22664.9|990
1659489600000|2022-08-03 01:20:00|22787.5|22697.5|22802|22712|22816.5|22726.5|22767.5|22677.5|965
1659489900000|2022-08-03 01:25:00|22801.9|22711.9|22808.4|22718.4|22829.5|22739.5|22792.6|22702.6|965
1659490200000|2022-08-03 01:30:00|22808.2|22718.2|22854.8|22764.8|22867.9|22777.9|22806.9|22716.9|1001
1659490500000|2022-08-03 01:35:00|22853.8|22763.8|22811.8|22721.8|22857.5|22767.5|22809.6|22719.6|940
1659490800000|2022-08-03 01:40:00|22812.7|22722.7|22845.4|22755.4|22847.4|22757.4|22794.5|22704.5|986
1659491100000|2022-08-03 01:45:00|22844.9|22754.9|22857|22767|22865.6|22775.6|22822.2|22732.2|981
1659491400000|2022-08-03 01:50:00|22857.4|22767.4|22857.5|22767.5|22879.2|22789.2|22850.1|22760.1|938
1659491700000|2022-08-03 01:55:00|22857.6|22767.6|22849.8|22759.8|22860.1|22770.1|22835.3|22745.3|884
1659492000000|2022-08-03 02:00:00|22850|22760|22869.9|22779.9|22880.9|22790.9|22810.4|22720.4|974
1659492300000|2022-08-03 02:05:00|22869.8|22779.8|22874.2|22784.2|22884.9|22794.9|22856.2|22766.2|973
1659492600000|2022-08-03 02:10:00|22874.9|22784.9|22876.8|22786.8|22883.2|22793.2|22862.6|22772.6|894
1659492900000|2022-08-03 02:15:00|22876.9|22786.9|22864.3|22774.3|22899.5|22809.5|22854|22764|867
1659493200000|2022-08-03 02:20:00|22863|22773|22808.5|22718.5|22870.6|22780.6|22803.1|22713.1|982
1659493500000|2022-08-03 02:25:00|22808.7|22718.7|22791.5|22701.5|22830.4|22740.4|22780.2|22690.2|970
1659493800000|2022-08-03 02:30:00|22790.5|22700.5|22814.6|22724.6|22815.5|22725.5|22790.1|22700.1|931
1659494100000|2022-08-03 02:35:00|22815.4|22725.4|22857.8|22767.8|22862.2|22772.2|22809.9|22719.9|926
1659494400000|2022-08-03 02:40:00|22857.5|22767.5|22839.9|22749.9|22864.1|22774.1|22832.5|22742.5|891
1659494700000|2022-08-03 02:45:00|22840|22750|22806.2|22716.2|22853.5|22763.5|22794.9|22704.9|904
1659495000000|2022-08-03 02:50:00|22806.6|22716.6|22827.8|22737.8|22829.8|22739.8|22799.8|22709.8|888
1659495300000|2022-08-03 02:55:00|22825|22735|22822.1|22732.1|22842.2|22752.2|22810.4|22720.4|843
1659495600000|2022-08-03 03:00:00|22821.8|22731.8|22856.7|22766.7|22861.7|22771.7|22817.4|22727.4|920
1659495900000|2022-08-03 03:05:00|22856.8|22766.8|22854.1|22764.1|22866.1|22776.1|22851.3|22761.3|800
1659496200000|2022-08-03 03:10:00|22854.2|22764.2|22903.6|22813.6|22912.1|22822.1|22852.4|22762.4|960
1659496500000|2022-08-03 03:15:00|22904.2|22814.2|22875.4|22785.4|22925.9|22835.9|22866.4|22776.4|931
1659496800000|2022-08-03 03:20:00|22875.1|22785.1|22895.5|22805.5|22902.4|22812.4|22867.3|22777.3|895
1659497100000|2022-08-03 03:25:00|22895.9|22805.9|22875.1|22785.1|22908.7|22818.7|22873.2|22783.2|785
1659497400000|2022-08-03 03:30:00|22875.2|22785.2|22887.2|22797.2|22899.1|22809.1|22874.3|22784.3|831
1659497700000|2022-08-03 03:35:00|22887.1|22797.1|22850.5|22760.5|22895.4|22805.4|22849.5|22759.5|828
1659498000000|2022-08-03 03:40:00|22850|22760|22874.8|22784.8|22882.9|22792.9|22850|22760|869
1659498300000|2022-08-03 03:45:00|22874.7|22784.7|22905.1|22815.1|22907.9|22817.9|22870.7|22780.7|881
1659498600000|2022-08-03 03:50:00|22903.4|22813.4|22893.2|22803.2|22910.7|22820.7|22870.7|22780.7|807
1659498900000|2022-08-03 03:55:00|22893.1|22803.1|22909.8|22819.8|22911.2|22821.2|22863.6|22773.6|915
1659499200000|2022-08-03 04:00:00|22910.3|22820.3|22904.7|22814.7|22919.4|22829.4|22888.9|22798.9|852
1659499500000|2022-08-03 04:05:00|22906.5|22816.5|22902.5|22812.5|22927.7|22837.7|22892.9|22802.9|928
1659499800000|2022-08-03 04:10:00|22901.7|22811.7|22902.4|22812.4|22908.4|22818.4|22889.9|22799.9|882
1659500100000|2022-08-03 04:15:00|22902.3|22812.3|22935.6|22845.6|22938.6|22848.6|22888.8|22798.8|907
1659500400000|2022-08-03 04:20:00|22935.7|22845.7|22906.6|22816.6|22940.8|22850.8|22896.1|22806.1|859
1659500700000|2022-08-03 04:25:00|22906.3|22816.3|22911.8|22821.8|22916.5|22826.5|22897.9|22807.9|818
1659501000000|2022-08-03 04:30:00|22911.9|22821.9|22910.2|22820.2|22932.7|22842.7|22907.3|22817.3|877
1659501300000|2022-08-03 04:35:00|22910.6|22820.6|22907.8|22817.8|22915.9|22825.9|22891.5|22801.5|902
1659501600000|2022-08-03 04:40:00|22907.5|22817.5|22888.5|22798.5|22909.6|22819.6|22884.9|22794.9|837
1659501900000|2022-08-03 04:45:00|22888.6|22798.6|22904.2|22814.2|22918.9|22828.9|22879.4|22789.4|888
1659502200000|2022-08-03 04:50:00|22903|22813|22889.1|22799.1|22912.8|22822.8|22875.7|22785.7|877
1659502500000|2022-08-03 04:55:00|22889|22799|22883.2|22793.2|22900.7|22810.7|22879.4|22789.4|834
1659502800000|2022-08-03 05:00:00|22882.9|22792.9|22887.2|22797.2|22890.1|22800.1|22877.7|22787.7|773
1659503100000|2022-08-03 05:05:00|22887.4|22797.4|22861.3|22771.3|22887.4|22797.4|22857.9|22767.9|767
1659503400000|2022-08-03 05:10:00|22861.6|22771.6|22866.2|22776.2|22866.4|22776.4|22852.7|22762.7|860
1659503700000|2022-08-03 05:15:00|22867.4|22777.4|22897|22807|22900.9|22810.9|22863.1|22773.1|866
1659504000000|2022-08-03 05:20:00|22896.8|22806.8|22917.5|22827.5|22917.5|22827.5|22894.8|22804.8|865
1659504300000|2022-08-03 05:25:00|22917.6|22827.6|22924.7|22834.7|22943|22853|22910.4|22820.4|933
1659504600000|2022-08-03 05:30:00|22924.4|22834.4|22985.7|22895.7|23000.6|22910.6|22921.3|22831.3|1027
1659504900000|2022-08-03 05:35:00|22985.6|22895.6|22974.8|22884.8|22995.4|22905.4|22957|22867|977
1659505200000|2022-08-03 05:40:00|22975.3|22885.3|22989|22899|22995.1|22905.1|22969.2|22879.2|861
1659505500000|2022-08-03 05:45:00|22989.2|22899.2|22991.3|22901.3|23001.7|22911.7|22972.7|22882.7|908
1659505800000|2022-08-03 05:50:00|22991.2|22901.2|22982.9|22892.9|22995.6|22905.6|22977.1|22887.1|864
1659506100000|2022-08-03 05:55:00|22985|22895|22968.5|22878.5|22987.1|22897.1|22967.1|22877.1|784
1659506400000|2022-08-03 06:00:00|22969.4|22879.4|22999.7|22909.7|23011.3|22921.3|22966.7|22876.7|879
1659506700000|2022-08-03 06:05:00|23000.4|22910.4|23053|22963|23058|22968|22999|22909|954
1659507000000|2022-08-03 06:10:00|23052.3|22962.3|23064.7|22974.7|23069.4|22979.4|23049.5|22959.5|942
1659507300000|2022-08-03 06:15:00|23064.9|22974.9|23072.1|22982.1|23078|22988|23052|22962|910
1659507600000|2022-08-03 06:20:00|23072|22982|23082.6|22992.6|23086.6|22996.6|23061.8|22971.8|899
1659507900000|2022-08-03 06:25:00|23081.4|22991.4|23085.4|22995.4|23105.6|23015.6|23080.9|22990.9|865
1659508200000|2022-08-03 06:30:00|23085.6|22995.6|23081.6|22991.6|23093.7|23003.7|23060.5|22970.5|897
1659508500000|2022-08-03 06:35:00|23081.7|22991.7|23077.2|22987.2|23092.3|23002.3|23069.3|22979.3|833
1659508800000|2022-08-03 06:40:00|23076.7|22986.7|23063.7|22973.7|23079.4|22989.4|23058|22968|808
1659509100000|2022-08-03 06:45:00|23063|22973|23041.4|22951.4|23072.2|22982.2|23032.9|22942.9|915
1659509400000|2022-08-03 06:50:00|23041.9|22951.9|23077.5|22987.5|23085.8|22995.8|23041|22951|900
1659509700000|2022-08-03 06:55:00|23077.3|22987.3|23092.6|23002.6|23112.1|23022.1|23077.1|22987.1|914
1659510000000|2022-08-03 07:00:00|23097.4|23007.4|23064.8|22974.8|23100.6|23010.6|23063.6|22973.6|947
1659510300000|2022-08-03 07:05:00|23063.7|22973.7|23082.6|22992.6|23086.6|22996.6|23054.6|22964.6|975
1659510600000|2022-08-03 07:10:00|23083.3|22993.3|23047.1|22957.1|23091.9|23001.9|23042.6|22952.6|921
1659510900000|2022-08-03 07:15:00|23046.4|22956.4|23074.9|22984.9|23081.5|22991.5|23043.9|22953.9|941
1659511200000|2022-08-03 07:20:00|23074.4|22984.4|23091.7|23001.7|23100.4|23010.4|23067.6|22977.6|945
1659511500000|2022-08-03 07:25:00|23091.4|23001.4|23084.3|22994.3|23092.3|23002.3|23070.9|22980.9|907
1659511800000|2022-08-03 07:30:00|23083.6|22993.6|23079.4|22989.4|23099.9|23009.9|23075.5|22985.5|886
1659512100000|2022-08-03 07:35:00|23080.2|22990.2|23073.4|22983.4|23081.6|22991.6|23070|22980|779
1659512400000|2022-08-03 07:40:00|23073.8|22983.8|23063.5|22973.5|23077.1|22987.1|23055.6|22965.6|772
1659512700000|2022-08-03 07:45:00|23063.4|22973.4|23038.8|22948.8|23071.7|22981.7|23025.9|22935.9|844
1659513000000|2022-08-03 07:50:00|23038.7|22948.7|23026.7|22936.7|23044.4|22954.4|23013.4|22923.4|945
1659513300000|2022-08-03 07:55:00|23027.7|22937.7|23034.1|22944.1|23039.9|22949.9|23016.4|22926.4|894
1659513600000|2022-08-03 08:00:00|23035.2|22945.2|23167.8|23077.8|23176.9|23086.9|23033.6|22943.6|992
1659513900000|2022-08-03 08:05:00|23167.7|23077.7|23146.9|23056.9|23169.6|23079.6|23128.5|23038.5|978
1659514200000|2022-08-03 08:10:00|23147.1|23057.1|23193.9|23103.9|23230.2|23140.2|23144.5|23054.5|983
1659514500000|2022-08-03 08:15:00|23194|23104|23200.4|23110.4|23216.8|23126.8|23162.2|23072.2|974
1659514800000|2022-08-03 08:20:00|23200.7|23110.7|23258.5|23168.5|23271.4|23181.4|23197.4|23107.4|979
1659515100000|2022-08-03 08:25:00|23256|23166|23238.2|23148.2|23268.5|23178.5|23223.6|23133.6|1016
1659515400000|2022-08-03 08:30:00|23238.5|23148.5|23263.7|23173.7|23265.4|23175.4|23224.8|23134.8|975
1659515700000|2022-08-03 08:35:00|23262.5|23172.5|23259.7|23169.7|23282.7|23192.7|23254.1|23164.1|1039
1659516000000|2022-08-03 08:40:00|23259.6|23169.6|23273.5|23183.5|23280.8|23190.8|23244.4|23154.4|968
1659516300000|2022-08-03 08:45:00|23273.4|23183.4|23249.1|23159.1|23285.5|23195.5|23249.1|23159.1|978
1659516600000|2022-08-03 08:50:00|23248.8|23158.8|23281.4|23191.4|23283.9|23193.9|23226.7|23136.7|961
1659516900000|2022-08-03 08:55:00|23282.3|23192.3|23341.2|23251.2|23344.3|23254.3|23268.7|23178.7|1004
1659517200000|2022-08-03 09:00:00|23341.3|23251.3|23349.6|23259.6|23356.8|23266.8|23335.3|23245.3|921
1659517500000|2022-08-03 09:05:00|23349.1|23259.1|23358.3|23268.3|23374.6|23284.6|23347.7|23257.7|931
1659517800000|2022-08-03 09:10:00|23358.1|23268.1|23398.2|23308.2|23406.2|23316.2|23356.1|23266.1|1003
1659518100000|2022-08-03 09:15:00|23398.3|23308.3|23407.9|23317.9|23426|23336|23376.5|23286.5|994
1659518400000|2022-08-03 09:20:00|23407.8|23317.8|23390.9|23300.9|23435.1|23345.1|23388.8|23298.8|1019
1659518700000|2022-08-03 09:25:00|23390.7|23300.7|23375.3|23285.3|23395.3|23305.3|23346.8|23256.8|971
1659519000000|2022-08-03 09:30:00|23375.4|23285.4|23426.7|23336.7|23431|23341|23368.9|23278.9|955
1659519300000|2022-08-03 09:35:00|23425.9|23335.9|23393.3|23303.3|23430.4|23340.4|23390.1|23300.1|957
1659519600000|2022-08-03 09:40:00|23392.8|23302.8|23410.7|23320.7|23413.8|23323.8|23383.8|23293.8|948
1659519900000|2022-08-03 09:45:00|23410.4|23320.4|23437.2|23347.2|23441.9|23351.9|23393.1|23303.1|943
1659520200000|2022-08-03 09:50:00|23437.3|23347.3|23425.3|23335.3|23441.3|23351.3|23411.7|23321.7|913
1659520500000|2022-08-03 09:55:00|23425.6|23335.6|23433.1|23343.1|23438.4|23348.4|23409.8|23319.8|928
1659520800000|2022-08-03 10:00:00|23433.5|23343.5|23426.3|23336.3|23443.5|23353.5|23423.1|23333.1|929
1659521100000|2022-08-03 10:05:00|23428.9|23338.9|23436|23346|23439.6|23349.6|23403.2|23313.2|897
1659521400000|2022-08-03 10:10:00|23436.5|23346.5|23477.1|23387.1|23483|23393|23433.6|23343.6|904
1659521700000|2022-08-03 10:15:00|23477.3|23387.3|23459.5|23369.5|23483.1|23393.1|23446.6|23356.6|971
1659522000000|2022-08-03 10:20:00|23459.4|23369.4|23464.2|23374.2|23477.3|23387.3|23457.3|23367.3|978
1659522300000|2022-08-03 10:25:00|23465|23375|23449.5|23359.5|23469.9|23379.9|23442.4|23352.4|987
1659522600000|2022-08-03 10:30:00|23449.3|23359.3|23411.1|23321.1|23463.2|23373.2|23402|23312|980
1659522900000|2022-08-03 10:35:00|23411.3|23321.3|23471.2|23381.2|23477.4|23387.4|23387|23297|980
1659523200000|2022-08-03 10:40:00|23470.5|23380.5|23470.7|23380.7|23478.2|23388.2|23433.8|23343.8|989
1659523500000|2022-08-03 10:45:00|23470.6|23380.6|23474.9|23384.9|23480.5|23390.5|23459.2|23369.2|916
1659523800000|2022-08-03 10:50:00|23475|23385|23460.7|23370.7|23475.7|23385.7|23456.9|23366.9|923
1659524100000|2022-08-03 10:55:00|23460.9|23370.9|23453.5|23363.5|23463.1|23373.1|23429.2|23339.2|924
1659524400000|2022-08-03 11:00:00|23458.8|23368.8|23482.1|23392.1|23492.7|23402.7|23440.7|23350.7|946
1659524700000|2022-08-03 11:05:00|23482.5|23392.5|23492.1|23402.1|23513|23423|23470.9|23380.9|1052
1659525000000|2022-08-03 11:10:00|23492.4|23402.4|23418.8|23328.8|23497.7|23407.7|23400.6|23310.6|1069
1659525300000|2022-08-03 11:15:00|23420.2|23330.2|23384.4|23294.4|23438.3|23348.3|23369.6|23279.6|1016
1659525600000|2022-08-03 11:20:00|23383.7|23293.7|23395|23305|23401.8|23311.8|23352.4|23262.4|1009
1659525900000|2022-08-03 11:25:00|23394.3|23304.3|23456.6|23366.6|23461.6|23371.6|23392.4|23302.4|887
1659526200000|2022-08-03 11:30:00|23456.9|23366.9|23435.7|23345.7|23458.3|23368.3|23429.2|23339.2|958
1659526500000|2022-08-03 11:35:00|23435.4|23345.4|23436.7|23346.7|23454.6|23364.6|23417.1|23327.1|952
1659526800000|2022-08-03 11:40:00|23436.8|23346.8|23442.1|23352.1|23452.6|23362.6|23423.8|23333.8|917
1659527100000|2022-08-03 11:45:00|23441.2|23351.2|23418.6|23328.6|23447.5|23357.5|23409.9|23319.9|899
1659527400000|2022-08-03 11:50:00|23418.4|23328.4|23421.4|23331.4|23429.7|23339.7|23402.2|23312.2|815
1659527700000|2022-08-03 11:55:00|23421.7|23331.7|23451|23361|23457|23367|23414|23324|873
1659528000000|2022-08-03 12:00:00|23450.9|23360.9|23446.1|23356.1|23459.7|23369.7|23423.6|23333.6|918
1659528300000|2022-08-03 12:05:00|23446|23356|23486.7|23396.7|23502.8|23412.8|23440.1|23350.1|909
1659528600000|2022-08-03 12:10:00|23487.1|23397.1|23510.6|23420.6|23513.5|23423.5|23475.6|23385.6|1001
1659528900000|2022-08-03 12:15:00|23510.8|23420.8|23628.3|23538.3|23680.7|23590.7|23506.3|23416.3|1092
1659529200000|2022-08-03 12:20:00|23628.4|23538.4|23647.6|23557.6|23657.8|23567.8|23600.1|23510.1|1075
1659529500000|2022-08-03 12:25:00|23648|23558|23483.3|23393.3|23652.1|23562.1|23475|23385|1090
1659529800000|2022-08-03 12:30:00|23482.7|23392.7|23434.4|23344.4|23486.9|23396.9|23383.5|23293.5|1084
1659530100000|2022-08-03 12:35:00|23433.7|23343.7|23426.5|23336.5|23461.7|23371.7|23391.6|23301.6|1087
1659530400000|2022-08-03 12:40:00|23426.8|23336.8|23397.6|23307.6|23443.2|23353.2|23369.3|23279.3|1070
1659530700000|2022-08-03 12:45:00|23397.4|23307.4|23309.9|23219.9|23400.1|23310.1|23300.2|23210.2|1062
1659531000000|2022-08-03 12:50:00|23310.2|23220.2|23351.1|23261.1|23351.1|23261.1|23302.3|23212.3|997
1659531300000|2022-08-03 12:55:00|23351.6|23261.6|23311.1|23221.1|23374.1|23284.1|23308.2|23218.2|1009
1659531600000|2022-08-03 13:00:00|23311.2|23221.2|23317.6|23227.6|23326.7|23236.7|23305.2|23215.2|905
1659531900000|2022-08-03 13:05:00|23318.2|23228.2|23340.9|23250.9|23348.1|23258.1|23307.7|23217.7|960
1659532200000|2022-08-03 13:10:00|23340.1|23250.1|23371.4|23281.4|23377.6|23287.6|23339.4|23249.4|975
1659532500000|2022-08-03 13:15:00|23371.2|23281.2|23395|23305|23402.4|23312.4|23347.7|23257.7|972
1659532800000|2022-08-03 13:20:00|23393.9|23303.9|23330.6|23240.6|23397.7|23307.7|23323.5|23233.5|872
1659533100000|2022-08-03 13:25:00|23330.8|23240.8|23321.7|23231.7|23330.9|23240.9|23283.6|23193.6|920
1659533400000|2022-08-03 13:30:00|23322.2|23232.2|23371|23281|23404.4|23314.4|23311.1|23221.1|1127
1659533700000|2022-08-03 13:35:00|23371.8|23281.8|23417.3|23327.3|23445.9|23355.9|23364.6|23274.6|1092
1659534000000|2022-08-03 13:40:00|23418.4|23328.4|23355.3|23265.3|23428.5|23338.5|23353|23263|1014
1659534300000|2022-08-03 13:45:00|23355.7|23265.7|23356.4|23266.4|23374.3|23284.3|23301.4|23211.4|1074
1659534600000|2022-08-03 13:50:00|23358.6|23268.6|23383.2|23293.2|23389|23299|23336.2|23246.2|1087
1659534900000|2022-08-03 13:55:00|23383.8|23293.8|23390.3|23300.3|23404.1|23314.1|23375.7|23285.7|1052
1659535200000|2022-08-03 14:00:00|23387.2|23297.2|23447.1|23357.1|23449.8|23359.8|23329.3|23239.3|1105
1659535500000|2022-08-03 14:05:00|23447.3|23357.3|23442.9|23352.9|23477.7|23387.7|23431.3|23341.3|1023
1659535800000|2022-08-03 14:10:00|23443.2|23353.2|23454.2|23364.2|23468.7|23378.7|23442.7|23352.7|985
1659536100000|2022-08-03 14:15:00|23454.4|23364.4|23394.3|23304.3|23472.8|23382.8|23379|23289|1033
1659536400000|2022-08-03 14:20:00|23392.5|23302.5|23366.2|23276.2|23405|23315|23349.6|23259.6|998
1659536700000|2022-08-03 14:25:00|23366.1|23276.1|23402.9|23312.9|23426.5|23336.5|23334|23244|1006
1659537000000|2022-08-03 14:30:00|23402.4|23312.4|23362.3|23272.3|23410.4|23320.4|23335.8|23245.8|1020
1659537300000|2022-08-03 14:35:00|23361.6|23271.6|23336.9|23246.9|23365.8|23275.8|23294|23204|1042
1659537600000|2022-08-03 14:40:00|23336.1|23246.1|23306.3|23216.3|23340.8|23250.8|23258.5|23168.5|1056
1659537900000|2022-08-03 14:45:00|23306.6|23216.6|23328.6|23238.6|23352.3|23262.3|23287.5|23197.5|1016
1659538200000|2022-08-03 14:50:00|23329.1|23239.1|23351.1|23261.1|23370.7|23280.7|23318.9|23228.9|1037
1659538500000|2022-08-03 14:55:00|23354|23264|23351|23261|23375.8|23285.8|23346.7|23256.7|1004
1659538800000|2022-08-03 15:00:00|23351.1|23261.1|23316.5|23226.5|23373.8|23283.8|23311.5|23221.5|999
1659539100000|2022-08-03 15:05:00|23316.3|23226.3|23379.2|23289.2|23397.2|23307.2|23315.8|23225.8|1005
1659539400000|2022-08-03 15:10:00|23379.5|23289.5|23392|23302|23414.9|23324.9|23374.4|23284.4|922
1659539700000|2022-08-03 15:15:00|23391.8|23301.8|23360.7|23270.7|23407.4|23317.4|23360|23270|898
1659540000000|2022-08-03 15:20:00|23360.5|23270.5|23384|23294|23388.4|23298.4|23353.6|23263.6|962
1659540300000|2022-08-03 15:25:00|23383.6|23293.6|23401.8|23311.8|23419.2|23329.2|23371.1|23281.1|965
1659540600000|2022-08-03 15:30:00|23402|23312|23399.7|23309.7|23419.1|23329.1|23392|23302|973
1659540900000|2022-08-03 15:35:00|23400|23310|23424.7|23334.7|23450.6|23360.6|23398.9|23308.9|1000
1659541200000|2022-08-03 15:40:00|23423.9|23333.9|23425.6|23335.6|23441.6|23351.6|23417.8|23327.8|987
1659541500000|2022-08-03 15:45:00|23425.1|23335.1|23411.6|23321.6|23437.4|23347.4|23406.4|23316.4|926
1659541800000|2022-08-03 15:50:00|23411.7|23321.7|23416.8|23326.8|23419.3|23329.3|23355.9|23265.9|972
1659542100000|2022-08-03 15:55:00|23417.1|23327.1|23404.6|23314.6|23444.8|23354.8|23391.4|23301.4|984
1659542400000|2022-08-03 16:00:00|23405|23315|23383.6|23293.6|23406.8|23316.8|23369.4|23279.4|981
1659542700000|2022-08-03 16:05:00|23383.7|23293.7|23330.1|23240.1|23387.4|23297.4|23326.5|23236.5|950
1659543000000|2022-08-03 16:10:00|23330.5|23240.5|23347|23257|23350.6|23260.6|23312.1|23222.1|984
1659543300000|2022-08-03 16:15:00|23347.1|23257.1|23353.7|23263.7|23353.7|23263.7|23324.9|23234.9|907
1659543600000|2022-08-03 16:20:00|23353.5|23263.5|23406.8|23316.8|23411.2|23321.2|23353.2|23263.2|956
1659543900000|2022-08-03 16:25:00|23407.1|23317.1|23419|23329|23434.4|23344.4|23397.5|23307.5|951
1659544200000|2022-08-03 16:30:00|23419.3|23329.3|23472.4|23382.4|23497.6|23407.6|23418|23328|976
1659544500000|2022-08-03 16:35:00|23472.6|23382.6|23460.9|23370.9|23489.9|23399.9|23452.7|23362.7|966
1659544800000|2022-08-03 16:40:00|23461.3|23371.3|23488.6|23398.6|23492.6|23402.6|23453.5|23363.5|901
1659545100000|2022-08-03 16:45:00|23489.4|23399.4|23479.7|23389.7|23497.7|23407.7|23472.5|23382.5|991
1659545400000|2022-08-03 16:50:00|23476.9|23386.9|23518.3|23428.3|23530.3|23440.3|23473.6|23383.6|964
1659545700000|2022-08-03 16:55:00|23518.2|23428.2|23492.7|23402.7|23567.1|23477.1|23491.1|23401.1|1026
1659546000000|2022-08-03 17:00:00|23492.8|23402.8|23537.2|23447.2|23539|23449|23490.4|23400.4|966
1659546300000|2022-08-03 17:05:00|23536|23446|23504.9|23414.9|23540|23450|23495.6|23405.6|970
1659546600000|2022-08-03 17:10:00|23503.7|23413.7|23493.8|23403.8|23507.5|23417.5|23455.5|23365.5|972
1659546900000|2022-08-03 17:15:00|23493.7|23403.7|23542.5|23452.5|23599.6|23509.6|23479.5|23389.5|1026
1659547200000|2022-08-03 17:20:00|23542.2|23452.2|23582.4|23492.4|23615.1|23525.1|23528.9|23438.9|1036
1659547500000|2022-08-03 17:25:00|23582.8|23492.8|23574.1|23484.1|23584.1|23494.1|23550.5|23460.5|1005
1659547800000|2022-08-03 17:30:00|23574.4|23484.4|23578|23488|23599.1|23509.1|23563.6|23473.6|1004
1659548100000|2022-08-03 17:35:00|23577.8|23487.8|23541.6|23451.6|23581.2|23491.2|23529|23439|982
1659548400000|2022-08-03 17:40:00|23539.7|23449.7|23530.5|23440.5|23540.4|23450.4|23502.7|23412.7|907
1659548700000|2022-08-03 17:45:00|23529|23439|23516.5|23426.5|23529.3|23439.3|23492.5|23402.5|877
1659549000000|2022-08-03 17:50:00|23516.3|23426.3|23525.2|23435.2|23553.8|23463.8|23514.7|23424.7|922
1659549300000|2022-08-03 17:55:00|23524.9|23434.9|23496.9|23406.9|23525.2|23435.2|23480.3|23390.3|868
1659549600000|2022-08-03 18:00:00|23497.2|23407.2|23455.7|23365.7|23500.9|23410.9|23442.8|23352.8|972
1659549900000|2022-08-03 18:05:00|23456.9|23366.9|23442.8|23352.8|23462.8|23372.8|23412.3|23322.3|988
1659550200000|2022-08-03 18:10:00|23442.9|23352.9|23451.8|23361.8|23466.9|23376.9|23436.5|23346.5|978
1659550500000|2022-08-03 18:15:00|23452.1|23362.1|23492|23402|23496.6|23406.6|23448.7|23358.7|999
1659550800000|2022-08-03 18:20:00|23491.6|23401.6|23542|23452|23552.9|23462.9|23490.2|23400.2|973
1659551100000|2022-08-03 18:25:00|23542.1|23452.1|23544.1|23454.1|23548.1|23458.1|23520.1|23430.1|952
1659551400000|2022-08-03 18:30:00|23544.3|23454.3|23547.4|23457.4|23566.7|23476.7|23535.8|23445.8|924
1659551700000|2022-08-03 18:35:00|23547.5|23457.5|23560.3|23470.3|23572|23482|23537.5|23447.5|953
1659552000000|2022-08-03 18:40:00|23559.1|23469.1|23557.7|23467.7|23572.9|23482.9|23544.2|23454.2|932
1659552300000|2022-08-03 18:45:00|23556.6|23466.6|23565.9|23475.9|23577.7|23487.7|23534.1|23444.1|896
1659552600000|2022-08-03 18:50:00|23564.7|23474.7|23553.4|23463.4|23569.7|23479.7|23542.5|23452.5|902
1659552900000|2022-08-03 18:55:00|23553.2|23463.2|23541.2|23451.2|23561|23471|23538.9|23448.9|952
1659553200000|2022-08-03 19:00:00|23540.8|23450.8|23582.6|23492.6|23587.5|23497.5|23525.5|23435.5|924
1659553500000|2022-08-03 19:05:00|23582.5|23492.5|23537.9|23447.9|23587.2|23497.2|23529.8|23439.8|947
1659553800000|2022-08-03 19:10:00|23538|23448|23513.3|23423.3|23538|23448|23506.2|23416.2|907
1659554100000|2022-08-03 19:15:00|23513.2|23423.2|23513.7|23423.7|23530.8|23440.8|23479.7|23389.7|868
1659554400000|2022-08-03 19:20:00|23514.7|23424.7|23512|23422|23532|23442|23509.2|23419.2|922
1659554700000|2022-08-03 19:25:00|23511.9|23421.9|23504.7|23414.7|23529|23439|23502|23412|890
1659555000000|2022-08-03 19:30:00|23504.4|23414.4|23522.4|23432.4|23527.3|23437.3|23500.2|23410.2|883
1659555300000|2022-08-03 19:35:00|23522.3|23432.3|23493.5|23403.5|23545.9|23455.9|23472.8|23382.8|975
1659555600000|2022-08-03 19:40:00|23491.8|23401.8|23564.1|23474.1|23576.4|23486.4|23487.7|23397.7|1044
1659555900000|2022-08-03 19:45:00|23565.5|23475.5|23516.5|23426.5|23576.3|23486.3|23509|23419|994
1659556200000|2022-08-03 19:50:00|23517.2|23427.2|23545.5|23455.5|23559|23469|23501.5|23411.5|979
1659556500000|2022-08-03 19:55:00|23547.1|23457.1|23509.7|23419.7|23547.4|23457.4|23500.6|23410.6|937
1659556800000|2022-08-03 20:00:00|23513.5|23423.5|23467.8|23377.8|23532|23442|23460.6|23370.6|997
1659557100000|2022-08-03 20:05:00|23468|23378|23444.3|23354.3|23476|23386|23417.9|23327.9|940
1659557400000|2022-08-03 20:10:00|23445.2|23355.2|23436.7|23346.7|23455.8|23365.8|23426.9|23336.9|924
1659557700000|2022-08-03 20:15:00|23436.4|23346.4|23406.3|23316.3|23440.3|23350.3|23396.4|23306.4|804
1659558000000|2022-08-03 20:20:00|23405.9|23315.9|23377.4|23287.4|23408.4|23318.4|23345.8|23255.8|827
1659558300000|2022-08-03 20:25:00|23376.5|23286.5|23374.7|23284.7|23395.3|23305.3|23364.6|23274.6|863
1659558600000|2022-08-03 20:30:00|23374.8|23284.8|23302.4|23212.4|23376.6|23286.6|23296.6|23206.6|957
1659558900000|2022-08-03 20:35:00|23302.6|23212.6|23336|23246|23346|23256|23301.6|23211.6|916
1659559200000|2022-08-03 20:40:00|23335.3|23245.3|23364.4|23274.4|23391.7|23301.7|23327.9|23237.9|962
1659559500000|2022-08-03 20:45:00|23364.3|23274.3|23377.2|23287.2|23396.7|23306.7|23361.4|23271.4|936
1659559800000|2022-08-03 20:50:00|23377.4|23287.4|23381.8|23291.8|23384.5|23294.5|23360.7|23270.7|887
1659560100000|2022-08-03 20:55:00|23382.3|23292.3|23371.2|23281.2|23384.8|23294.8|23360.3|23270.3|887
1659560400000|2022-08-03 21:00:00|23371.3|23281.3|23409.8|23319.8|23410.6|23320.6|23365.2|23275.2|809
1659560700000|2022-08-03 21:05:00|23409.9|23319.9|23378.1|23288.1|23409.9|23319.9|23376.8|23286.8|668
1659561000000|2022-08-03 21:10:00|23376.1|23286.1|23323.5|23233.5|23379.6|23289.6|23302.5|23212.5|873
1659561300000|2022-08-03 21:15:00|23323.4|23233.4|23353|23263|23355.7|23265.7|23314.1|23224.1|817
1659561600000|2022-08-03 21:20:00|23352.1|23262.1|23344.3|23254.3|23353.1|23263.1|23335.1|23245.1|751
1659561900000|2022-08-03 21:25:00|23343.8|23253.8|23350|23260|23369.6|23279.6|23340|23250|761
1659562200000|2022-08-03 21:30:00|23350.2|23260.2|23361.1|23271.1|23366.1|23276.1|23348.1|23258.1|676
1659562500000|2022-08-03 21:35:00|23361.3|23271.3|23368.1|23278.1|23374.9|23284.9|23360.6|23270.6|671
1659562800000|2022-08-03 21:40:00|23368.4|23278.4|23365.7|23275.7|23378.5|23288.5|23364.8|23274.8|731
1659563100000|2022-08-03 21:45:00|23366.1|23276.1|23356.8|23266.8|23367.9|23277.9|23342.2|23252.2|719
1659563400000|2022-08-03 21:50:00|23356.9|23266.9|23329|23239|23360.1|23270.1|23325.7|23235.7|774
1659563700000|2022-08-03 21:55:00|23326.8|23236.8|23322.4|23232.4|23335.4|23245.4|23314.6|23224.6|835
1659564000000|2022-08-03 22:00:00|23322.5|23232.5|23291.6|23201.6|23326.4|23236.4|23284.3|23194.3|974
1659564300000|2022-08-03 22:05:00|23291.8|23201.8|23302.5|23212.5|23308|23218|23266.7|23176.7|945
1659564600000|2022-08-03 22:10:00|23302.6|23212.6|23311.2|23221.2|23313.8|23223.8|23278.3|23188.3|880
1659564900000|2022-08-03 22:15:00|23311.5|23221.5|23195.1|23105.1|23313.4|23223.4|23188.5|23098.5|996
1659565200000|2022-08-03 22:20:00|23192.5|23102.5|23171.3|23081.3|23198.3|23108.3|23134.8|23044.8|1006
1659565500000|2022-08-03 22:25:00|23169.9|23079.9|23138|23048|23170.9|23080.9|23124.3|23034.3|940
1659565800000|2022-08-03 22:30:00|23138.1|23048.1|23082.1|22992.1|23157.4|23067.4|23081.8|22991.8|962
1659566100000|2022-08-03 22:35:00|23081.9|22991.9|23079.7|22989.7|23106.6|23016.6|23078.1|22988.1|979
1659566400000|2022-08-03 22:40:00|23081.5|22991.5|23055.4|22965.4|23097.3|23007.3|23027.3|22937.3|1025
1659566700000|2022-08-03 22:45:00|23054.6|22964.6|23015.2|22925.2|23096.3|23006.3|22997.4|22907.4|1046
1659567000000|2022-08-03 22:50:00|23015.9|22925.9|22992.7|22902.7|23040.8|22950.8|22990.7|22900.7|1029
1659567300000|2022-08-03 22:55:00|22991.9|22901.9|22983.3|22893.3|22998.8|22908.8|22935.4|22845.4|1031
1659567600000|2022-08-03 23:00:00|22983|22893|22858.9|22768.9|22983|22893|22857.5|22767.5|1041
1659567900000|2022-08-03 23:05:00|22859.1|22769.1|22839.7|22749.7|22895|22805|22837.1|22747.1|1000
1659568200000|2022-08-03 23:10:00|22839.8|22749.8|22812.2|22722.2|22867.1|22777.1|22806.5|22716.5|1020
1659568500000|2022-08-03 23:15:00|22811.9|22721.9|22829.4|22739.4|22842|22752|22788.7|22698.7|1059
1659568800000|2022-08-03 23:20:00|22829.8|22739.8|22825.7|22735.7|22870.7|22780.7|22817.6|22727.6|1038
1659569100000|2022-08-03 23:25:00|22825.2|22735.2|22827.6|22737.6|22867.4|22777.4|22818.7|22728.7|1006
1659569400000|2022-08-03 23:30:00|22827.4|22737.4|22828.4|22738.4|22855.1|22765.1|22804.6|22714.6|998
1659569700000|2022-08-03 23:35:00|22828.1|22738.1|22786.6|22696.6|22843.1|22753.1|22779.1|22689.1|919
1659570000000|2022-08-03 23:40:00|22786.7|22696.7|22842.5|22752.5|22862|22772|22785.7|22695.7|993
1659570300000|2022-08-03 23:45:00|22842.6|22752.6|22879|22789|22889.2|22799.2|22836.7|22746.7|1014
1659570600000|2022-08-03 23:50:00|22878.3|22788.3|22869.9|22779.9|22901.6|22811.6|22869.9|22779.9|936
1659570900000|2022-08-03 23:55:00|22870.1|22780.1|22870.2|22780.2|22895.6|22805.6|22852.2|22762.2|952
1659571200000|2022-08-04 00:00:00|22870.3|22780.3|22872.7|22782.7|22879.8|22789.8|22845.8|22755.8|960
1659571500000|2022-08-04 00:05:00|22872.3|22782.3|22881.1|22791.1|22882.5|22792.5|22864.7|22774.7|920
1659571800000|2022-08-04 00:10:00|22880.8|22790.8|22887.8|22797.8|22893.9|22803.9|22871.8|22781.8|880
1659572100000|2022-08-04 00:15:00|22887|22797|22929.3|22839.3|22935.7|22845.7|22873.1|22783.1|995
1659572400000|2022-08-04 00:20:00|22929.6|22839.6|23000.7|22910.7|23000.8|22910.8|22920.2|22830.2|1061
1659572700000|2022-08-04 00:25:00|23000|22910|23046.3|22956.3|23052.1|22962.1|22983|22893|1033
1659573000000|2022-08-04 00:30:00|23045.9|22955.9|22995.2|22905.2|23061.9|22971.9|22995.2|22905.2|1082
1659573300000|2022-08-04 00:35:00|22996.4|22906.4|22990.7|22900.7|23010.1|22920.1|22967.8|22877.8|1009
1659573600000|2022-08-04 00:40:00|22991.5|22901.5|23032|22942|23061.2|22971.2|22988.5|22898.5|1037
1659573900000|2022-08-04 00:45:00|23031.5|22941.5|23043.1|22953.1|23050.4|22960.4|23016.5|22926.5|962
1659574200000|2022-08-04 00:50:00|23042.5|22952.5|23060.1|22970.1|23060.3|22970.3|23033.2|22943.2|937
1659574500000|2022-08-04 00:55:00|23060.3|22970.3|23054|22964|23070.3|22980.3|23046.5|22956.5|924
1659574800000|2022-08-04 01:00:00|23053.9|22963.9|23149.4|23059.4|23158|23068|23050.3|22960.3|1044
1659575100000|2022-08-04 01:05:00|23148.7|23058.7|23156.6|23066.6|23174.2|23084.2|23144.1|23054.1|1016
1659575400000|2022-08-04 01:10:00|23156.2|23066.2|23120.6|23030.6|23157.8|23067.8|23094.9|23004.9|996
1659575700000|2022-08-04 01:15:00|23121.1|23031.1|23150.2|23060.2|23166.2|23076.2|23098.1|23008.1|976
1659576000000|2022-08-04 01:20:00|23150.6|23060.6|23135.9|23045.9|23173.7|23083.7|23123.2|23033.2|911
1659576300000|2022-08-04 01:25:00|23135.8|23045.8|23167.3|23077.3|23190.2|23100.2|23102.4|23012.4|977
1659576600000|2022-08-04 01:30:00|23166.5|23076.5|23206.5|23116.5|23228.7|23138.7|23166.5|23076.5|994
1659576900000|2022-08-04 01:35:00|23206.4|23116.4|23253.7|23163.7|23258.1|23168.1|23200.6|23110.6|988
1659577200000|2022-08-04 01:40:00|23254.3|23164.3|23255|23165|23259.3|23169.3|23235.8|23145.8|966
1659577500000|2022-08-04 01:45:00|23254.9|23164.9|23227.5|23137.5|23268.3|23178.3|23222.9|23132.9|970
1659577800000|2022-08-04 01:50:00|23227.9|23137.9|23178.2|23088.2|23228.3|23138.3|23173|23083|914
1659578100000|2022-08-04 01:55:00|23178.3|23088.3|23189.7|23099.7|23199|23109|23174.5|23084.5|916
1659578400000|2022-08-04 02:00:00|23189.5|23099.5|23206.8|23116.8|23226.3|23136.3|23187.6|23097.6|974
1659578700000|2022-08-04 02:05:00|23205.6|23115.6|23192|23102|23224.7|23134.7|23187|23097|917
1659579000000|2022-08-04 02:10:00|23190.8|23100.8|23163.5|23073.5|23200.5|23110.5|23162.9|23072.9|958
1659579300000|2022-08-04 02:15:00|23164.1|23074.1|23159|23069|23181.9|23091.9|23132.8|23042.8|1000
1659579600000|2022-08-04 02:20:00|23158.9|23068.9|23190|23100|23195.4|23105.4|23140.9|23050.9|908
1659579900000|2022-08-04 02:25:00|23190.1|23100.1|23229.2|23139.2|23235.1|23145.1|23172.2|23082.2|912
1659580200000|2022-08-04 02:30:00|23229|23139|23217.6|23127.6|23234.6|23144.6|23200.2|23110.2|907
1659580500000|2022-08-04 02:35:00|23217.7|23127.7|23184.5|23094.5|23231.3|23141.3|23171|23081|880
1659580800000|2022-08-04 02:40:00|23185.5|23095.5|23177.4|23087.4|23190.7|23100.7|23163.1|23073.1|856
1659581100000|2022-08-04 02:45:00|23176.9|23086.9|23171.4|23081.4|23182|23092|23163.6|23073.6|808
1659581400000|2022-08-04 02:50:00|23171.5|23081.5|23162.4|23072.4|23186.2|23096.2|23160.5|23070.5|814
1659581700000|2022-08-04 02:55:00|23162.2|23072.2|23181.9|23091.9|23192.4|23102.4|23161.5|23071.5|867
1659582000000|2022-08-04 03:00:00|23181.7|23091.7|23171|23081|23200.7|23110.7|23166.4|23076.4|844
1659582300000|2022-08-04 03:05:00|23168.6|23078.6|23143.7|23053.7|23170.4|23080.4|23135.1|23045.1|847
1659582600000|2022-08-04 03:10:00|23144.4|23054.4|23130|23040|23160.7|23070.7|23126.6|23036.6|770
1659582900000|2022-08-04 03:15:00|23129.9|23039.9|23146.8|23056.8|23153.2|23063.2|23112.9|23022.9|888
1659583200000|2022-08-04 03:20:00|23147.7|23057.7|23135.2|23045.2|23149.3|23059.3|23132.9|23042.9|839
1659583500000|2022-08-04 03:25:00|23135.1|23045.1|23082.6|22992.6|23140.7|23050.7|23082.4|22992.4|895
1659583800000|2022-08-04 03:30:00|23082.5|22992.5|23118.9|23028.9|23119.3|23029.3|23080|22990|842
1659584100000|2022-08-04 03:35:00|23119.4|23029.4|23160.1|23070.1|23173.4|23083.4|23115|23025|937
1659584400000|2022-08-04 03:40:00|23160.5|23070.5|23121.5|23031.5|23162.8|23072.8|23104.4|23014.4|872
1659584700000|2022-08-04 03:45:00|23121.2|23031.2|23112.1|23022.1|23148.6|23058.6|23110.2|23020.2|878
1659585000000|2022-08-04 03:50:00|23112.7|23022.7|23121.6|23031.6|23134.5|23044.5|23110.9|23020.9|862
1659585300000|2022-08-04 03:55:00|23121.3|23031.3|23139.4|23049.4|23139.4|23049.4|23102.4|23012.4|921
1659585600000|2022-08-04 04:00:00|23141|23051|23150.4|23060.4|23162.6|23072.6|23122.9|23032.9|935
1659585900000|2022-08-04 04:05:00|23148.7|23058.7|23174.9|23084.9|23185.8|23095.8|23145.8|23055.8|857
1659586200000|2022-08-04 04:10:00|23175.3|23085.3|23200.3|23110.3|23218.8|23128.8|23173.1|23083.1|917
1659586500000|2022-08-04 04:15:00|23199.8|23109.8|23189.5|23099.5|23205.4|23115.4|23181|23091|830
1659586800000|2022-08-04 04:20:00|23188.9|23098.9|23150|23060|23189.6|23099.6|23136.3|23046.3|834
1659587100000|2022-08-04 04:25:00|23149|23059|23180.8|23090.8|23183.2|23093.2|23148.5|23058.5|851
1659587400000|2022-08-04 04:30:00|23180.7|23090.7|23179|23089|23184.4|23094.4|23161.9|23071.9|836
1659587700000|2022-08-04 04:35:00|23178.9|23088.9|23188.8|23098.8|23199.2|23109.2|23177.6|23087.6|798
1659588000000|2022-08-04 04:40:00|23188.9|23098.9|23174.2|23084.2|23197.1|23107.1|23160.9|23070.9|870
1659588300000|2022-08-04 04:45:00|23170.7|23080.7|23150.6|23060.6|23174.3|23084.3|23150.5|23060.5|803
1659588600000|2022-08-04 04:50:00|23152.1|23062.1|23143.5|23053.5|23158.5|23068.5|23133.5|23043.5|719
1659588900000|2022-08-04 04:55:00|23143.4|23053.4|23137.7|23047.7|23152.3|23062.3|23121.3|23031.3|811
1659589200000|2022-08-04 05:00:00|23138|23048|23154.9|23064.9|23192.4|23102.4|23131.4|23041.4|968
1659589500000|2022-08-04 05:05:00|23154.8|23064.8|23133.1|23043.1|23158.3|23068.3|23107.4|23017.4|920
1659589800000|2022-08-04 05:10:00|23132.5|23042.5|23129.4|23039.4|23146.7|23056.7|23122.2|23032.2|849
1659590100000|2022-08-04 05:15:00|23130.7|23040.7|23123.4|23033.4|23130.9|23040.9|23108.6|23018.6|842
1659590400000|2022-08-04 05:20:00|23124.7|23034.7|23111.4|23021.4|23134.8|23044.8|23106.4|23016.4|828
1659590700000|2022-08-04 05:25:00|23111.2|23021.2|23111.2|23021.2|23122.2|23032.2|23102.3|23012.3|858
1659591000000|2022-08-04 05:30:00|23111.1|23021.1|23139.1|23049.1|23141.1|23051.1|23107.1|23017.1|882
1659591300000|2022-08-04 05:35:00|23137.5|23047.5|23144.1|23054.1|23147.6|23057.6|23135.9|23045.9|797
1659591600000|2022-08-04 05:40:00|23144|23054|23143|23053|23162.3|23072.3|23141.2|23051.2|787
1659591900000|2022-08-04 05:45:00|23142.7|23052.7|23168|23078|23172.4|23082.4|23140.7|23050.7|770
1659592200000|2022-08-04 05:50:00|23168.5|23078.5|23170.5|23080.5|23183.8|23093.8|23163|23073|866
1659592500000|2022-08-04 05:55:00|23173.8|23083.8|23173.5|23083.5|23184.8|23094.8|23168.5|23078.5|911
1659592800000|2022-08-04 06:00:00|23172.9|23082.9|23188.8|23098.8|23202.7|23112.7|23157.2|23067.2|993
1659593100000|2022-08-04 06:05:00|23189.8|23099.8|23190.7|23100.7|23227.9|23137.9|23175.3|23085.3|941
1659593400000|2022-08-04 06:10:00|23190.9|23100.9|23181.4|23091.4|23197.3|23107.3|23180.4|23090.4|894
1659593700000|2022-08-04 06:15:00|23183|23093|22974.6|22884.6|23184.1|23094.1|22973.9|22883.9|1110
1659594000000|2022-08-04 06:20:00|22974.5|22884.5|22926.8|22836.8|22987.5|22897.5|22899.3|22809.3|1087
1659594300000|2022-08-04 06:25:00|22926.9|22836.9|22905.8|22815.8|22927|22837|22881.5|22791.5|1050
1659594600000|2022-08-04 06:30:00|22904.3|22814.3|22982.8|22892.8|22984.1|22894.1|22873.2|22783.2|1041
1659594900000|2022-08-04 06:35:00|22982.5|22892.5|22972.3|22882.3|23029.4|22939.4|22957|22867|1024
1659595200000|2022-08-04 06:40:00|22972.4|22882.4|22977.1|22887.1|22983.2|22893.2|22937.4|22847.4|1011
1659595500000|2022-08-04 06:45:00|22976.8|22886.8|22962.8|22872.8|23013.6|22923.6|22960|22870|964
1659595800000|2022-08-04 06:50:00|22963.4|22873.4|22940.8|22850.8|22979.7|22889.7|22918.3|22828.3|920
1659596100000|2022-08-04 06:55:00|22940.6|22850.6|22984.7|22894.7|22987.9|22897.9|22933.7|22843.7|958
1659596400000|2022-08-04 07:00:00|22984.1|22894.1|22998.4|22908.4|22999.8|22909.8|22957.7|22867.7|976
1659596700000|2022-08-04 07:05:00|22998.7|22908.7|23034.8|22944.8|23051.7|22961.7|22997.5|22907.5|940
1659597000000|2022-08-04 07:10:00|23036.3|22946.3|23031.8|22941.8|23045.1|22955.1|23021.8|22931.8|903
1659597300000|2022-08-04 07:15:00|23032|22942|23038.7|22948.7|23044.2|22954.2|23011.4|22921.4|913
1659597600000|2022-08-04 07:20:00|23038|22948|23067.1|22977.1|23069.9|22979.9|23020.3|22930.3|908
1659597900000|2022-08-04 07:25:00|23067|22977|23054.6|22964.6|23070.8|22980.8|23047.3|22957.3|886
1659598200000|2022-08-04 07:30:00|23054.9|22964.9|23035.6|22945.6|23065.5|22975.5|23034.3|22944.3|863
1659598500000|2022-08-04 07:35:00|23034.4|22944.4|23034.2|22944.2|23049.9|22959.9|23006.8|22916.8|816
1659598800000|2022-08-04 07:40:00|23034.4|22944.4|23035.1|22945.1|23046.8|22956.8|23020.2|22930.2|852
1659599100000|2022-08-04 07:45:00|23034.9|22944.9|23042.5|22952.5|23044.2|22954.2|23009.7|22919.7|841
1659599400000|2022-08-04 07:50:00|23042.6|22952.6|23006.7|22916.7|23042.6|22952.6|23003.5|22913.5|806
1659599700000|2022-08-04 07:55:00|23005.3|22915.3|22992.3|22902.3|23007.3|22917.3|22972.2|22882.2|920
1659600000000|2022-08-04 08:00:00|22992.7|22902.7|22966.1|22876.1|22992.8|22902.8|22954.1|22864.1|974
1659600300000|2022-08-04 08:05:00|22966.8|22876.8|22903.4|22813.4|22970|22880|22902.2|22812.2|977
1659600600000|2022-08-04 08:10:00|22905.1|22815.1|22912.3|22822.3|22927.5|22837.5|22897.6|22807.6|895
1659600900000|2022-08-04 08:15:00|22912.2|22822.2|22913.7|22823.7|22969.3|22879.3|22902.4|22812.4|953
1659601200000|2022-08-04 08:20:00|22913.5|22823.5|22937|22847|22945.8|22855.8|22905|22815|903
1659601500000|2022-08-04 08:25:00|22936.8|22846.8|22968.6|22878.6|22968.7|22878.7|22936.8|22846.8|900
1659601800000|2022-08-04 08:30:00|22972.7|22882.7|22963.8|22873.8|22995.6|22905.6|22953.3|22863.3|901
1659602100000|2022-08-04 08:35:00|22964.5|22874.5|22906.1|22816.1|22965.6|22875.6|22887.4|22797.4|939
1659602400000|2022-08-04 08:40:00|22905|22815|22893.4|22803.4|22919.7|22829.7|22883.6|22793.6|922
1659602700000|2022-08-04 08:45:00|22893.3|22803.3|22897.3|22807.3|22918.7|22828.7|22871.2|22781.2|932
1659603000000|2022-08-04 08:50:00|22899.5|22809.5|22871.7|22781.7|22901.7|22811.7|22840.2|22750.2|973
1659603300000|2022-08-04 08:55:00|22873.6|22783.6|22849.2|22759.2|22873.6|22783.6|22820.6|22730.6|966
1659603600000|2022-08-04 09:00:00|22846.5|22756.5|22865.8|22775.8|22867|22777|22837.3|22747.3|896
1659603900000|2022-08-04 09:05:00|22865.7|22775.7|22883.8|22793.8|22889.6|22799.6|22859.9|22769.9|838
1659604200000|2022-08-04 09:10:00|22884.1|22794.1|22885.8|22795.8|22889.4|22799.4|22878.2|22788.2|747
1659604500000|2022-08-04 09:15:00|22884.1|22794.1|22899.3|22809.3|22902.3|22812.3|22884.1|22794.1|768
1659604800000|2022-08-04 09:20:00|22899.4|22809.4|22889.3|22799.3|22914.2|22824.2|22875.4|22785.4|870
1659605100000|2022-08-04 09:25:00|22889.4|22799.4|22932.1|22842.1|22940|22850|22889|22799|843
1659605400000|2022-08-04 09:30:00|22928.9|22838.9|22872.2|22782.2|22953.4|22863.4|22850|22760|929
1659605700000|2022-08-04 09:35:00|22871.8|22781.8|22850.8|22760.8|22876.4|22786.4|22847.1|22757.1|950
1659606000000|2022-08-04 09:40:00|22852|22762|22887.2|22797.2|22904.4|22814.4|22848.9|22758.9|904
1659606300000|2022-08-04 09:45:00|22888.3|22798.3|22920.1|22830.1|22924.7|22834.7|22881.4|22791.4|876
1659606600000|2022-08-04 09:50:00|22919.2|22829.2|22911.3|22821.3|22930.5|22840.5|22906|22816|914
1659606900000|2022-08-04 09:55:00|22910.9|22820.9|22916.5|22826.5|22924.2|22834.2|22907.5|22817.5|829
1659607200000|2022-08-04 10:00:00|22916.4|22826.4|22958.8|22868.8|22961.7|22871.7|22912.2|22822.2|927
1659607500000|2022-08-04 10:05:00|22957.9|22867.9|22946.7|22856.7|22982.4|22892.4|22938.7|22848.7|940
1659607800000|2022-08-04 10:10:00|22946.8|22856.8|22964|22874|22965.6|22875.6|22927.4|22837.4|892
1659608100000|2022-08-04 10:15:00|22966.5|22876.5|22969.8|22879.8|22973.2|22883.2|22953.8|22863.8|831
1659608400000|2022-08-04 10:20:00|22970|22880|22979.9|22889.9|22987.9|22897.9|22963.5|22873.5|845
1659608700000|2022-08-04 10:25:00|22979.2|22889.2|22968.5|22878.5|22982.7|22892.7|22963.9|22873.9|859
1659609000000|2022-08-04 10:30:00|22967.7|22877.7|22989.4|22899.4|22999.3|22909.3|22953.2|22863.2|872
1659609300000|2022-08-04 10:35:00|22989.3|22899.3|22942.8|22852.8|22992.7|22902.7|22934.5|22844.5|914
1659609600000|2022-08-04 10:40:00|22942.2|22852.2|22902|22812|22946.3|22856.3|22894.1|22804.1|893
1659609900000|2022-08-04 10:45:00|22901.9|22811.9|22886.9|22796.9|22908.7|22818.7|22882|22792|826
1659610200000|2022-08-04 10:50:00|22887.4|22797.4|22897.1|22807.1|22907.6|22817.6|22886.9|22796.9|846
1659610500000|2022-08-04 10:55:00|22897.2|22807.2|22911.6|22821.6|22922.7|22832.7|22875.4|22785.4|892
1659610800000|2022-08-04 11:00:00|22911.4|22821.4|22904.6|22814.6|22921.5|22831.5|22890.8|22800.8|893
1659611100000|2022-08-04 11:05:00|22904.7|22814.7|22917.2|22827.2|22929.1|22839.1|22903.1|22813.1|804
1659611400000|2022-08-04 11:10:00|22918|22828|22887.3|22797.3|22921.3|22831.3|22873.4|22783.4|880
1659611700000|2022-08-04 11:15:00|22887.5|22797.5|22883.6|22793.6|22895.9|22805.9|22861.5|22771.5|882
1659612000000|2022-08-04 11:20:00|22883.4|22793.4|22932|22842|22936.8|22846.8|22852.3|22762.3|998
1659612300000|2022-08-04 11:25:00|22931.8|22841.8|22931.3|22841.3|22944.9|22854.9|22917.7|22827.7|927
1659612600000|2022-08-04 11:30:00|22931.8|22841.8|22939|22849|22944.6|22854.6|22923.5|22833.5|925
1659612900000|2022-08-04 11:35:00|22939.4|22849.4|22928.7|22838.7|22939.9|22849.9|22917.2|22827.2|871
1659613200000|2022-08-04 11:40:00|22928.8|22838.8|22951.7|22861.7|22959.6|22869.6|22928.8|22838.8|932
1659613500000|2022-08-04 11:45:00|22950.5|22860.5|22955.2|22865.2|22960.1|22870.1|22936.6|22846.6|846
1659613800000|2022-08-04 11:50:00|22957.1|22867.1|22936.2|22846.2|22968|22878|22930.5|22840.5|842
1659614100000|2022-08-04 11:55:00|22936|22846|22931.7|22841.7|22957.6|22867.6|22931|22841|890
1659614400000|2022-08-04 12:00:00|22931.2|22841.2|22990.4|22900.4|23025|22935|22922.4|22832.4|1027
1659614700000|2022-08-04 12:05:00|22989.1|22899.1|22913|22823|22993.4|22903.4|22910.2|22820.2|895
1659615000000|2022-08-04 12:10:00|22908.2|22818.2|22875.9|22785.9|22951.8|22861.8|22869.1|22779.1|993
1659615300000|2022-08-04 12:15:00|22876|22786|22884.7|22794.7|22895.3|22805.3|22853.1|22763.1|1012
1659615600000|2022-08-04 12:20:00|22885|22795|22863.5|22773.5|22886.3|22796.3|22837|22747|956
1659615900000|2022-08-04 12:25:00|22864|22774|22896.1|22806.1|22902|22812|22803.1|22713.1|1056
1659616200000|2022-08-04 12:30:00|22896|22806|22938.6|22848.6|22938.6|22848.6|22890.8|22800.8|1015
1659616500000|2022-08-04 12:35:00|22937.4|22847.4|22937.8|22847.8|22947.2|22857.2|22915|22825|921
1659616800000|2022-08-04 12:40:00|22937.6|22847.6|22922|22832|22942.4|22852.4|22908.2|22818.2|923
1659617100000|2022-08-04 12:45:00|22919.8|22829.8|22958.2|22868.2|22966.3|22876.3|22905.2|22815.2|945
1659617400000|2022-08-04 12:50:00|22956.3|22866.3|22963.6|22873.6|22977.6|22887.6|22930.4|22840.4|985
1659617700000|2022-08-04 12:55:00|22963.5|22873.5|22945.6|22855.6|22963.5|22873.5|22938.9|22848.9|940
1659618000000|2022-08-04 13:00:00|22945.5|22855.5|22910.5|22820.5|22957.3|22867.3|22907.3|22817.3|972
1659618300000|2022-08-04 13:05:00|22910.7|22820.7|22907.7|22817.7|22925.4|22835.4|22894.3|22804.3|907
1659618600000|2022-08-04 13:10:00|22906.5|22816.5|22987.5|22897.5|22996.6|22906.6|22903|22813|1056
1659618900000|2022-08-04 13:15:00|22987.4|22897.4|22946.9|22856.9|22988.9|22898.9|22927.9|22837.9|1049
1659619200000|2022-08-04 13:20:00|22944.2|22854.2|22985.3|22895.3|22986.7|22896.7|22937.2|22847.2|970
1659619500000|2022-08-04 13:25:00|22985.4|22895.4|22982.3|22892.3|22987.2|22897.2|22961.7|22871.7|973
1659619800000|2022-08-04 13:30:00|22981.3|22891.3|22985.5|22895.5|23020.8|22930.8|22950.7|22860.7|1118
1659620100000|2022-08-04 13:35:00|22983.9|22893.9|22943.8|22853.8|23028.8|22938.8|22943.8|22853.8|1137
1659620400000|2022-08-04 13:40:00|22943.5|22853.5|23134.4|23044.4|23136.8|23046.8|22943.5|22853.5|1137
1659620700000|2022-08-04 13:45:00|23133.8|23043.8|23169.3|23079.3|23174.4|23084.4|23087.1|22997.1|1105
1659621000000|2022-08-04 13:50:00|23168.5|23078.5|23108.4|23018.4|23185.1|23095.1|23083.5|22993.5|1136
1659621300000|2022-08-04 13:55:00|23107.1|23017.1|23081.4|22991.4|23144.9|23054.9|23079.6|22989.6|1107
1659621600000|2022-08-04 14:00:00|23079.8|22989.8|23136.8|23046.8|23140.9|23050.9|23071|22981|1059
1659621900000|2022-08-04 14:05:00|23137.3|23047.3|23110.6|23020.6|23181.2|23091.2|23105.1|23015.1|1081
1659622200000|2022-08-04 14:10:00|23110.1|23020.1|22998.4|22908.4|23113.2|23023.2|22986.5|22896.5|1077
1659622500000|2022-08-04 14:15:00|23001|22911|22940.7|22850.7|23032|22942|22907.8|22817.8|1113
1659622800000|2022-08-04 14:20:00|22941.2|22851.2|22950.3|22860.3|22966|22876|22908.4|22818.4|1095
1659623100000|2022-08-04 14:25:00|22950.2|22860.2|22924.6|22834.6|22959.7|22869.7|22912.2|22822.2|1094
1659623400000|2022-08-04 14:30:00|22924.1|22834.1|22852.7|22762.7|22927.2|22837.2|22839.2|22749.2|1073
1659623700000|2022-08-04 14:35:00|22850.7|22760.7|22848.4|22758.4|22882.6|22792.6|22837.4|22747.4|1079
1659624000000|2022-08-04 14:40:00|22848.7|22758.7|22885.8|22795.8|22887.3|22797.3|22834.1|22744.1|1055
1659624300000|2022-08-04 14:45:00|22885.9|22795.9|22925.7|22835.7|22937.2|22847.2|22871.2|22781.2|1050
1659624600000|2022-08-04 14:50:00|22925.6|22835.6|22915.9|22825.9|22934|22844|22897|22807|1041
1659624900000|2022-08-04 14:55:00|22916.9|22826.9|22963.9|22873.9|22965.3|22875.3|22905|22815|982
1659625200000|2022-08-04 15:00:00|22964.1|22874.1|22959.9|22869.9|22977.5|22887.5|22934|22844|937
1659625500000|2022-08-04 15:05:00|22959.7|22869.7|22937.8|22847.8|22994.4|22904.4|22935.4|22845.4|934
1659625800000|2022-08-04 15:10:00|22937.7|22847.7|22924.3|22834.3|22951.8|22861.8|22906.6|22816.6|956
1659626100000|2022-08-04 15:15:00|22925.1|22835.1|22941.7|22851.7|22960.6|22870.6|22904.5|22814.5|971
1659626400000|2022-08-04 15:20:00|22944|22854|22906.9|22816.9|22975.3|22885.3|22903.4|22813.4|938
1659626700000|2022-08-04 15:25:00|22907.2|22817.2|22901|22811|22936.5|22846.5|22885.8|22795.8|926
1659627000000|2022-08-04 15:30:00|22900.2|22810.2|22918.3|22828.3|22926.8|22836.8|22888.3|22798.3|970
1659627300000|2022-08-04 15:35:00|22919|22829|22863.9|22773.9|22925.9|22835.9|22862.3|22772.3|944
1659627600000|2022-08-04 15:40:00|22863.8|22773.8|22856.2|22766.2|22886|22796|22819.7|22729.7|997
1659627900000|2022-08-04 15:45:00|22856.5|22766.5|22912.8|22822.8|22921.5|22831.5|22853.8|22763.8|1006
1659628200000|2022-08-04 15:50:00|22912.7|22822.7|22962|22872|22980|22890|22902.9|22812.9|1015
1659628500000|2022-08-04 15:55:00|22961.4|22871.4|22975.9|22885.9|22981.3|22891.3|22949.5|22859.5|956
1659628800000|2022-08-04 16:00:00|22975.5|22885.5|22955.4|22865.4|23022.8|22932.8|22953.9|22863.9|1025
1659629100000|2022-08-04 16:05:00|22954.9|22864.9|22987|22897|22990.3|22900.3|22931.6|22841.6|996
1659629400000|2022-08-04 16:10:00|22986.6|22896.6|22990|22900|23013.2|22923.2|22975.9|22885.9|906
1659629700000|2022-08-04 16:15:00|22989.9|22899.9|22987|22897|22996.2|22906.2|22972.1|22882.1|921
1659630000000|2022-08-04 16:20:00|22986.9|22896.9|22996.8|22906.8|23003.7|22913.7|22970.4|22880.4|883
1659630300000|2022-08-04 16:25:00|22995.9|22905.9|22970|22880|22995.9|22905.9|22941.4|22851.4|904
1659630600000|2022-08-04 16:30:00|22969.6|22879.6|22916.9|22826.9|22970.9|22880.9|22907.5|22817.5|924
1659630900000|2022-08-04 16:35:00|22916.8|22826.8|22909.8|22819.8|22919.9|22829.9|22899.1|22809.1|856
1659631200000|2022-08-04 16:40:00|22909.5|22819.5|22891.7|22801.7|22912.3|22822.3|22877|22787|885
1659631500000|2022-08-04 16:45:00|22891.5|22801.5|22640.1|22550.1|22893.2|22803.2|22625.5|22535.5|1077
1659631800000|2022-08-04 16:50:00|22641.2|22551.2|22629|22539|22689.4|22599.4|22580.9|22490.9|1131
1659632100000|2022-08-04 16:55:00|22629.1|22539.1|22631.5|22541.5|22652.3|22562.3|22577.1|22487.1|1080
1659632400000|2022-08-04 17:00:00|22631|22541|22607.5|22517.5|22692.9|22602.9|22601.7|22511.7|1078
1659632700000|2022-08-04 17:05:00|22609.6|22519.6|22629.7|22539.7|22673.3|22583.3|22608.6|22518.6|1015
1659633000000|2022-08-04 17:10:00|22629|22539|22633.4|22543.4|22658.9|22568.9|22620.4|22530.4|984
1659633300000|2022-08-04 17:15:00|22638.6|22548.6|22662.9|22572.9|22675.3|22585.3|22638.6|22548.6|1021
1659633600000|2022-08-04 17:20:00|22663.9|22573.9|22644.5|22554.5|22669.6|22579.6|22623.3|22533.3|961
1659633900000|2022-08-04 17:25:00|22644.4|22554.4|22684|22594|22688.8|22598.8|22637.1|22547.1|960
1659634200000|2022-08-04 17:30:00|22683.9|22593.9|22653|22563|22683.9|22593.9|22647.2|22557.2|941
1659634500000|2022-08-04 17:35:00|22653.4|22563.4|22643.4|22553.4|22655.2|22565.2|22610.9|22520.9|933
1659634800000|2022-08-04 17:40:00|22643.3|22553.3|22640.5|22550.5|22653.1|22563.1|22631|22541|938
1659635100000|2022-08-04 17:45:00|22641.4|22551.4|22665.1|22575.1|22665.1|22575.1|22637.5|22547.5|906
1659635400000|2022-08-04 17:50:00|22663.8|22573.8|22665.5|22575.5|22694.7|22604.7|22655.9|22565.9|939
1659635700000|2022-08-04 17:55:00|22665.7|22575.7|22678.7|22588.7|22680.4|22590.4|22658.7|22568.7|891
1659636000000|2022-08-04 18:00:00|22678.8|22588.8|22670.7|22580.7|22686.8|22596.8|22664.6|22574.6|907
1659636300000|2022-08-04 18:05:00|22669.7|22579.7|22623.5|22533.5|22681.4|22591.4|22623.2|22533.2|904
1659636600000|2022-08-04 18:10:00|22623.8|22533.8|22511.8|22421.8|22626.9|22536.9|22450.9|22360.9|1063
1659636900000|2022-08-04 18:15:00|22512.5|22422.5|22567.3|22477.3|22570.5|22480.5|22511.9|22421.9|980
1659637200000|2022-08-04 18:20:00|22567.9|22477.9|22620.1|22530.1|22631.2|22541.2|22557.7|22467.7|1022
1659637500000|2022-08-04 18:25:00|22620|22530|22636.8|22546.8|22653.2|22563.2|22608.8|22518.8|993
1659637800000|2022-08-04 18:30:00|22637.1|22547.1|22712.1|22622.1|22759|22669|22637.1|22547.1|1076
1659638100000|2022-08-04 18:35:00|22711.4|22621.4|22656.5|22566.5|22713|22623|22644|22554|994
1659638400000|2022-08-04 18:40:00|22656.7|22566.7|22582.4|22492.4|22659.2|22569.2|22577.1|22487.1|988
1659638700000|2022-08-04 18:45:00|22582.3|22492.3|22596.7|22506.7|22598.3|22508.3|22539.1|22449.1|965
1659639000000|2022-08-04 18:50:00|22594|22504|22599.7|22509.7|22627.8|22537.8|22577.1|22487.1|960
1659639300000|2022-08-04 18:55:00|22599.9|22509.9|22586.9|22496.9|22608.4|22518.4|22563.1|22473.1|925
1659639600000|2022-08-04 19:00:00|22588.4|22498.4|22600.4|22510.4|22604.7|22514.7|22549.3|22459.3|946
1659639900000|2022-08-04 19:05:00|22600.2|22510.2|22606.9|22516.9|22609.3|22519.3|22569.3|22479.3|949
1659640200000|2022-08-04 19:10:00|22605.4|22515.4|22650.3|22560.3|22676.8|22586.8|22596.1|22506.1|971
1659640500000|2022-08-04 19:15:00|22650.4|22560.4|22673.7|22583.7|22680.6|22590.6|22635.3|22545.3|921
1659640800000|2022-08-04 19:20:00|22673.5|22583.5|22635.6|22545.6|22673.7|22583.7|22619.9|22529.9|944
1659641100000|2022-08-04 19:25:00|22636.5|22546.5|22634.1|22544.1|22647.3|22557.3|22627.6|22537.6|918
1659641400000|2022-08-04 19:30:00|22633.4|22543.4|22557.3|22467.3|22638.8|22548.8|22551.2|22461.2|984
1659641700000|2022-08-04 19:35:00|22556.6|22466.6|22535.3|22445.3|22573.8|22483.8|22527.9|22437.9|979
1659642000000|2022-08-04 19:40:00|22536.2|22446.2|22526|22436|22547.7|22457.7|22501.1|22411.1|937
1659642300000|2022-08-04 19:45:00|22526.3|22436.3|22482.2|22392.2|22542.8|22452.8|22481.8|22391.8|969
1659642600000|2022-08-04 19:50:00|22481.5|22391.5|22527.7|22437.7|22532|22442|22480.6|22390.6|975
1659642900000|2022-08-04 19:55:00|22527.6|22437.6|22496|22406|22541.2|22451.2|22494.3|22404.3|1009
1659643200000|2022-08-04 20:00:00|22496.6|22406.6|22523.5|22433.5|22543.6|22453.6|22495.9|22405.9|937
1659643500000|2022-08-04 20:05:00|22522.4|22432.4|22558|22468|22568.8|22478.8|22518.6|22428.6|942
1659643800000|2022-08-04 20:10:00|22558.1|22468.1|22537.1|22447.1|22558.1|22468.1|22530.9|22440.9|857
1659644100000|2022-08-04 20:15:00|22536.9|22446.9|22532.4|22442.4|22542.2|22452.2|22509.5|22419.5|870
1659644400000|2022-08-04 20:20:00|22531.4|22441.4|22559|22469|22567.8|22477.8|22526.5|22436.5|819
1659644700000|2022-08-04 20:25:00|22559.1|22469.1|22559|22469|22565.2|22475.2|22545.8|22455.8|824
1659645000000|2022-08-04 20:30:00|22559.5|22469.5|22573.4|22483.4|22573.9|22483.9|22541.2|22451.2|797
1659645300000|2022-08-04 20:35:00|22574.3|22484.3|22575.2|22485.2|22596.6|22506.6|22568.6|22478.6|848
1659645600000|2022-08-04 20:40:00|22574.9|22484.9|22570.7|22480.7|22591.3|22501.3|22567.4|22477.4|820
1659645900000|2022-08-04 20:45:00|22570.4|22480.4|22550.8|22460.8|22592.1|22502.1|22549.5|22459.5|846
1659646200000|2022-08-04 20:50:00|22552.2|22462.2|22586|22496|22588.6|22498.6|22537.2|22447.2|909
1659646500000|2022-08-04 20:55:00|22586.1|22496.1|22557.5|22467.5|22586.9|22496.9|22542.1|22452.1|781
1659646800000|2022-08-04 21:00:00|22557.4|22467.4|22592.7|22502.7|22598.6|22508.6|22546.5|22456.5|671
1659647100000|2022-08-04 21:05:00|22592.6|22502.6|22581.2|22491.2|22610.6|22520.6|22577.3|22487.3|625
1659647400000|2022-08-04 21:10:00|22581.6|22491.6|22556.6|22466.6|22582|22492|22553.9|22463.9|682
1659647700000|2022-08-04 21:15:00|22556.4|22466.4|22553.4|22463.4|22565.2|22475.2|22538.6|22448.6|648
1659648000000|2022-08-04 21:20:00|22554.1|22464.1|22559.6|22469.6|22578.3|22488.3|22552.9|22462.9|703
1659648300000|2022-08-04 21:25:00|22562.9|22472.9|22573.4|22483.4|22578.2|22488.2|22560.5|22470.5|725
1659648600000|2022-08-04 21:30:00|22573.5|22483.5|22577.9|22487.9|22577.9|22487.9|22571.7|22481.7|589
1659648900000|2022-08-04 21:35:00|22576.4|22486.4|22555.2|22465.2|22578.6|22488.6|22554.1|22464.1|784
1659649200000|2022-08-04 21:40:00|22554.5|22464.5|22580.4|22490.4|22580.9|22490.9|22544.2|22454.2|854
1659649500000|2022-08-04 21:45:00|22580.7|22490.7|22582.6|22492.6|22587.7|22497.7|22576.5|22486.5|777
1659649800000|2022-08-04 21:50:00|22582.8|22492.8|22558|22468|22586.7|22496.7|22553.1|22463.1|830
1659650100000|2022-08-04 21:55:00|22558.1|22468.1|22541.8|22451.8|22558.3|22468.3|22533.5|22443.5|866
1659650400000|2022-08-04 22:00:00|22541.9|22451.9|22548|22458|22572.3|22482.3|22529.3|22439.3|916
1659650700000|2022-08-04 22:05:00|22548.1|22458.1|22554.3|22464.3|22580.3|22490.3|22546.6|22456.6|913
1659651000000|2022-08-04 22:10:00|22555.1|22465.1|22532.3|22442.3|22557.7|22467.7|22502.1|22412.1|971
1659651300000|2022-08-04 22:15:00|22532.1|22442.1|22558.2|22468.2|22589.7|22499.7|22527.8|22437.8|951
1659651600000|2022-08-04 22:20:00|22558.1|22468.1|22594.3|22504.3|22623.2|22533.2|22549.8|22459.8|954
1659651900000|2022-08-04 22:25:00|22594.5|22504.5|22598.5|22508.5|22615.5|22525.5|22591.8|22501.8|867
1659652200000|2022-08-04 22:30:00|22598.6|22508.6|22620|22530|22641.9|22551.9|22598.5|22508.5|875
1659652500000|2022-08-04 22:35:00|22619.9|22529.9|22642.2|22552.2|22655.5|22565.5|22610.2|22520.2|886
1659652800000|2022-08-04 22:40:00|22642.8|22552.8|22640.8|22550.8|22658.8|22568.8|22630.6|22540.6|930
1659653100000|2022-08-04 22:45:00|22637.8|22547.8|22655.2|22565.2|22672.5|22582.5|22631.5|22541.5|917
1659653400000|2022-08-04 22:50:00|22654.5|22564.5|22673.5|22583.5|22677.3|22587.3|22651.4|22561.4|846
1659653700000|2022-08-04 22:55:00|22673.1|22583.1|22669|22579|22681.8|22591.8|22654.8|22564.8|875
1659654000000|2022-08-04 23:00:00|22669.3|22579.3|22683.4|22593.4|22691.6|22601.6|22661.3|22571.3|913
1659654300000|2022-08-04 23:05:00|22683.3|22593.3|22660.4|22570.4|22699.5|22609.5|22650.9|22560.9|928
1659654600000|2022-08-04 23:10:00|22660.8|22570.8|22681.6|22591.6|22712.2|22622.2|22660.8|22570.8|949
1659654900000|2022-08-04 23:15:00|22681.2|22591.2|22662.9|22572.9|22692.7|22602.7|22655.6|22565.6|858
1659655200000|2022-08-04 23:20:00|22662.5|22572.5|22673.3|22583.3|22680.8|22590.8|22660.9|22570.9|853
1659655500000|2022-08-04 23:25:00|22673.4|22583.4|22658.3|22568.3|22694.3|22604.3|22645.5|22555.5|950
1659655800000|2022-08-04 23:30:00|22658.5|22568.5|22641.6|22551.6|22666.2|22576.2|22620.9|22530.9|875
1659656100000|2022-08-04 23:35:00|22642.2|22552.2|22669.4|22579.4|22671.1|22581.1|22638.6|22548.6|808
1659656400000|2022-08-04 23:40:00|22669.2|22579.2|22684.7|22594.7|22702.3|22612.3|22659.9|22569.9|915
1659656700000|2022-08-04 23:45:00|22684.9|22594.9|22698.4|22608.4|22709.9|22619.9|22682.6|22592.6|911
1659657000000|2022-08-04 23:50:00|22698.8|22608.8|22670.2|22580.2|22699.3|22609.3|22669.2|22579.2|886
1659657300000|2022-08-04 23:55:00|22670.9|22580.9|22666.4|22576.4|22678.1|22588.1|22650|22560|902
1659657600000|2022-08-05 00:00:00|22666.8|22576.8|22665.1|22575.1|22668.5|22578.5|22637.7|22547.7|924
1659657900000|2022-08-05 00:05:00|22664.2|22574.2|22714.8|22624.8|22724.1|22634.1|22664.2|22574.2|946
1659658200000|2022-08-05 00:10:00|22714.2|22624.2|22692.6|22602.6|22715.2|22625.2|22675.7|22585.7|906
1659658500000|2022-08-05 00:15:00|22692.4|22602.4|22693.4|22603.4|22716.8|22626.8|22685.3|22595.3|918
1659658800000|2022-08-05 00:20:00|22693.5|22603.5|22676.3|22586.3|22702.6|22612.6|22673.4|22583.4|917
1659659100000|2022-08-05 00:25:00|22676.7|22586.7|22684.5|22594.5|22700|22610|22676.3|22586.3|853
1659659400000|2022-08-05 00:30:00|22684.6|22594.6|22689.8|22599.8|22702.5|22612.5|22679.5|22589.5|829
1659659700000|2022-08-05 00:35:00|22689.7|22599.7|22697.6|22607.6|22699.6|22609.6|22681.8|22591.8|872
1659660000000|2022-08-05 00:40:00|22697.8|22607.8|22693.9|22603.9|22718.3|22628.3|22692.7|22602.7|894
1659660300000|2022-08-05 00:45:00|22692.2|22602.2|22672.9|22582.9|22715.1|22625.1|22665|22575|799
1659660600000|2022-08-05 00:50:00|22673.2|22583.2|22699.6|22609.6|22723.3|22633.3|22672.6|22582.6|871
1659660900000|2022-08-05 00:55:00|22699.4|22609.4|22678.4|22588.4|22700|22610|22674.2|22584.2|824
1659661200000|2022-08-05 01:00:00|22678.3|22588.3|22688.9|22598.9|22694.3|22604.3|22677.6|22587.6|872
1659661500000|2022-08-05 01:05:00|22689|22599|22715|22625|22753.7|22663.7|22689|22599|939
1659661800000|2022-08-05 01:10:00|22714.6|22624.6|22708.9|22618.9|22724.8|22634.8|22706.9|22616.9|808
1659662100000|2022-08-05 01:15:00|22708.8|22618.8|22698.5|22608.5|22708.8|22618.8|22692.7|22602.7|788
1659662400000|2022-08-05 01:20:00|22698.4|22608.4|22703.7|22613.7|22726.3|22636.3|22691.8|22601.8|822
1659662700000|2022-08-05 01:25:00|22704|22614|22710.2|22620.2|22716.3|22626.3|22700.6|22610.6|795
1659663000000|2022-08-05 01:30:00|22710.6|22620.6|22733.5|22643.5|22736.6|22646.6|22705.6|22615.6|828
1659663300000|2022-08-05 01:35:00|22733.6|22643.6|22743.4|22653.4|22751|22661|22732.7|22642.7|767
1659663600000|2022-08-05 01:40:00|22743|22653|22803.9|22713.9|22818.2|22728.2|22740.1|22650.1|914
1659663900000|2022-08-05 01:45:00|22803.8|22713.8|22883.3|22793.3|22884.4|22794.4|22790.6|22700.6|1007
1659664200000|2022-08-05 01:50:00|22882.1|22792.1|22932.5|22842.5|22933.6|22843.6|22853.7|22763.7|1012
1659664500000|2022-08-05 01:55:00|22932.4|22842.4|22940.3|22850.3|22959.6|22869.6|22917.9|22827.9|1014
1659664800000|2022-08-05 02:00:00|22941|22851|22988.4|22898.4|23004.7|22914.7|22939.8|22849.8|1033
1659665100000|2022-08-05 02:05:00|22988.1|22898.1|22948.2|22858.2|22993|22903|22929.5|22839.5|1007
1659665400000|2022-08-05 02:10:00|22948.3|22858.3|22935.8|22845.8|22955.4|22865.4|22913.5|22823.5|963
1659665700000|2022-08-05 02:15:00|22935.7|22845.7|22958.7|22868.7|22979.1|22889.1|22935.3|22845.3|925
1659666000000|2022-08-05 02:20:00|22959.8|22869.8|22988.7|22898.7|23007.6|22917.6|22958.6|22868.6|965
1659666300000|2022-08-05 02:25:00|22988.5|22898.5|23013.9|22923.9|23014.6|22924.6|22981.1|22891.1|946
1659666600000|2022-08-05 02:30:00|23013.7|22923.7|23059.6|22969.6|23120.3|23030.3|23013.7|22923.7|1047
1659666900000|2022-08-05 02:35:00|23060.1|22970.1|23102.2|23012.2|23110.4|23020.4|23051.1|22961.1|968
1659667200000|2022-08-05 02:40:00|23102.6|23012.6|23114.6|23024.6|23132.9|23042.9|23084.7|22994.7|947
1659667500000|2022-08-05 02:45:00|23114.9|23024.9|23110.9|23020.9|23157.1|23067.1|23110.9|23020.9|969
1659667800000|2022-08-05 02:50:00|23111|23021|23088.2|22998.2|23120.1|23030.1|23085.6|22995.6|926
1659668100000|2022-08-05 02:55:00|23087.7|22997.7|23092.8|23002.8|23102.4|23012.4|23086.5|22996.5|879
1659668400000|2022-08-05 03:00:00|23092.9|23002.9|23126.4|23036.4|23127.3|23037.3|23092.9|23002.9|978
1659668700000|2022-08-05 03:05:00|23126.5|23036.5|23131.9|23041.9|23145.3|23055.3|23124.2|23034.2|953
1659669000000|2022-08-05 03:10:00|23131.8|23041.8|23100|23010|23139.4|23049.4|23095.6|23005.6|930
1659669300000|2022-08-05 03:15:00|23100.1|23010.1|23131.9|23041.9|23140.3|23050.3|23094.3|23004.3|899
1659669600000|2022-08-05 03:20:00|23132|23042|23139.2|23049.2|23141.8|23051.8|23116.5|23026.5|853
1659669900000|2022-08-05 03:25:00|23139|23049|23217.7|23127.7|23243.2|23153.2|23138.1|23048.1|1007
1659670200000|2022-08-05 03:30:00|23217.4|23127.4|23183.5|23093.5|23225.9|23135.9|23176.7|23086.7|941
1659670500000|2022-08-05 03:35:00|23183.6|23093.6|23189.1|23099.1|23198.3|23108.3|23167.3|23077.3|899
1659670800000|2022-08-05 03:40:00|23189.5|23099.5|23199.6|23109.6|23229.7|23139.7|23185.9|23095.9|897
1659671100000|2022-08-05 03:45:00|23199.3|23109.3|23199.1|23109.1|23203.5|23113.5|23184.6|23094.6|881
1659671400000|2022-08-05 03:50:00|23198.4|23108.4|23196.5|23106.5|23217.9|23127.9|23195.7|23105.7|921
1659671700000|2022-08-05 03:55:00|23196.9|23106.9|23219.4|23129.4|23237.6|23147.6|23195.7|23105.7|911
1659672000000|2022-08-05 04:00:00|23219.8|23129.8|23200.3|23110.3|23243.7|23153.7|23198.7|23108.7|864
1659672300000|2022-08-05 04:05:00|23200.1|23110.1|23238.6|23148.6|23242.2|23152.2|23189.8|23099.8|944
1659672600000|2022-08-05 04:10:00|23238.5|23148.5|23252.4|23162.4|23284|23194|23238.1|23148.1|929
1659672900000|2022-08-05 04:15:00|23252.3|23162.3|23228.2|23138.2|23256.2|23166.2|23204.9|23114.9|892
1659673200000|2022-08-05 04:20:00|23229|23139|23204.7|23114.7|23229|23139|23195.8|23105.8|886
1659673500000|2022-08-05 04:25:00|23204.4|23114.4|23225.5|23135.5|23229.2|23139.2|23196.9|23106.9|930
1659673800000|2022-08-05 04:30:00|23225.7|23135.7|23213.4|23123.4|23226.9|23136.9|23210|23120|841
1659674100000|2022-08-05 04:35:00|23213.6|23123.6|23199.6|23109.6|23215.7|23125.7|23198.6|23108.6|859
1659674400000|2022-08-05 04:40:00|23199.8|23109.8|23178.6|23088.6|23210.7|23120.7|23176.9|23086.9|938
1659674700000|2022-08-05 04:45:00|23178.8|23088.8|23198.6|23108.6|23203.8|23113.8|23150.6|23060.6|960
1659675000000|2022-08-05 04:50:00|23198.5|23108.5|23205.5|23115.5|23210.5|23120.5|23183.4|23093.4|867
1659675300000|2022-08-05 04:55:00|23205.3|23115.3|23200.1|23110.1|23208.5|23118.5|23188.8|23098.8|912
1659675600000|2022-08-05 05:00:00|23199.8|23109.8|23193|23103|23210.9|23120.9|23184.7|23094.7|875
1659675900000|2022-08-05 05:05:00|23192.5|23102.5|23147.8|23057.8|23192.5|23102.5|23144.2|23054.2|904
1659676200000|2022-08-05 05:10:00|23147.3|23057.3|23135.5|23045.5|23153.2|23063.2|23118.2|23028.2|900
1659676500000|2022-08-05 05:15:00|23135.6|23045.6|23131.5|23041.5|23145.7|23055.7|23115.6|23025.6|887
1659676800000|2022-08-05 05:20:00|23132.5|23042.5|23137.9|23047.9|23144.8|23054.8|23128.4|23038.4|844
1659677100000|2022-08-05 05:25:00|23138.1|23048.1|23121.6|23031.6|23139.5|23049.5|23118|23028|777
1659677400000|2022-08-05 05:30:00|23121.8|23031.8|23128.1|23038.1|23131|23041|23118|23028|798
1659677700000|2022-08-05 05:35:00|23128.2|23038.2|23123.7|23033.7|23130.2|23040.2|23119.9|23029.9|797
1659678000000|2022-08-05 05:40:00|23123.8|23033.8|23135.7|23045.7|23137.5|23047.5|23116.7|23026.7|828
1659678300000|2022-08-05 05:45:00|23135.2|23045.2|23194.6|23104.6|23195.6|23105.6|23135.1|23045.1|928
1659678600000|2022-08-05 05:50:00|23195.3|23105.3|23252.5|23162.5|23267.7|23177.7|23190|23100|953
1659678900000|2022-08-05 05:55:00|23252.3|23162.3|23238.4|23148.4|23254.9|23164.9|23211.6|23121.6|945
1659679200000|2022-08-05 06:00:00|23237.6|23147.6|23445.6|23355.6|23452.4|23362.4|23236.6|23146.6|1018
1659679500000|2022-08-05 06:05:00|23446.3|23356.3|23380.1|23290.1|23466.6|23376.6|23376.5|23286.5|1068
1659679800000|2022-08-05 06:10:00|23380|23290|23320.4|23230.4|23400.2|23310.2|23306.7|23216.7|993
1659680100000|2022-08-05 06:15:00|23320.3|23230.3|23308.1|23218.1|23357.4|23267.4|23303.5|23213.5|934
1659680400000|2022-08-05 06:20:00|23307.2|23217.2|23318.9|23228.9|23341.2|23251.2|23298.1|23208.1|890
1659680700000|2022-08-05 06:25:00|23319.3|23229.3|23293.7|23203.7|23324|23234|23291.8|23201.8|881
1659681000000|2022-08-05 06:30:00|23292|23202|23307.4|23217.4|23308.6|23218.6|23283.3|23193.3|953
1659681300000|2022-08-05 06:35:00|23307.2|23217.2|23286.6|23196.6|23308.1|23218.1|23284.1|23194.1|910
1659681600000|2022-08-05 06:40:00|23288.8|23198.8|23289.7|23199.7|23291.9|23201.9|23281.2|23191.2|878
1659681900000|2022-08-05 06:45:00|23288.9|23198.9|23290.3|23200.3|23307.2|23217.2|23283.1|23193.1|876
1659682200000|2022-08-05 06:50:00|23290.8|23200.8|23300.5|23210.5|23314.1|23224.1|23289.2|23199.2|874
1659682500000|2022-08-05 06:55:00|23300.6|23210.6|23329.4|23239.4|23329.7|23239.7|23289.7|23199.7|911
1659682800000|2022-08-05 07:00:00|23329.5|23239.5|23298.2|23208.2|23337|23247|23292.9|23202.9|909
1659683100000|2022-08-05 07:05:00|23298.1|23208.1|23271.1|23181.1|23302|23212|23235.8|23145.8|898
1659683400000|2022-08-05 07:10:00|23271.2|23181.2|23258.4|23168.4|23275.9|23185.9|23247.5|23157.5|845
1659683700000|2022-08-05 07:15:00|23258.5|23168.5|23246.7|23156.7|23271.7|23181.7|23234.3|23144.3|815
1659684000000|2022-08-05 07:20:00|23245.5|23155.5|23239.3|23149.3|23248.8|23158.8|23219.3|23129.3|898
1659684300000|2022-08-05 07:25:00|23239.5|23149.5|23238|23148|23249.2|23159.2|23238|23148|891
1659684600000|2022-08-05 07:30:00|23238.6|23148.6|23230.1|23140.1|23244.3|23154.3|23227.9|23137.9|888
1659684900000|2022-08-05 07:35:00|23230.4|23140.4|23231.2|23141.2|23241.6|23151.6|23228.2|23138.2|827
1659685200000|2022-08-05 07:40:00|23231|23141|23248.9|23158.9|23254.8|23164.8|23230.3|23140.3|897
1659685500000|2022-08-05 07:45:00|23248|23158|23228.8|23138.8|23249.4|23159.4|23221.2|23131.2|828
1659685800000|2022-08-05 07:50:00|23228.5|23138.5|23229.9|23139.9|23236.6|23146.6|23211|23121|904
1659686100000|2022-08-05 07:55:00|23229.5|23139.5|23232.9|23142.9|23246.3|23156.3|23226.5|23136.5|859
1659686400000|2022-08-05 08:00:00|23232.6|23142.6|23243.5|23153.5|23250.2|23160.2|23227.4|23137.4|908
1659686700000|2022-08-05 08:05:00|23243.4|23153.4|23280.8|23190.8|23294.5|23204.5|23242.5|23152.5|927
1659687000000|2022-08-05 08:10:00|23281.1|23191.1|23291.8|23201.8|23295.4|23205.4|23276|23186|860
1659687300000|2022-08-05 08:15:00|23291.6|23201.6|23190|23100|23297.8|23207.8|23180.6|23090.6|926
1659687600000|2022-08-05 08:20:00|23191.2|23101.2|23203.1|23113.1|23214.2|23124.2|23186.8|23096.8|935
1659687900000|2022-08-05 08:25:00|23203.3|23113.3|23181.9|23091.9|23208.9|23118.9|23175.8|23085.8|896
1659688200000|2022-08-05 08:30:00|23182.1|23092.1|23189.6|23099.6|23195.2|23105.2|23172.1|23082.1|923
1659688500000|2022-08-05 08:35:00|23189.7|23099.7|23167.4|23077.4|23196.6|23106.6|23167.3|23077.3|912
1659688800000|2022-08-05 08:40:00|23167|23077|23173.5|23083.5|23199.4|23109.4|23166.7|23076.7|925
1659689100000|2022-08-05 08:45:00|23172.9|23082.9|23160.7|23070.7|23179.4|23089.4|23156.8|23066.8|911
1659689400000|2022-08-05 08:50:00|23160.9|23070.9|23152.8|23062.8|23171.8|23081.8|23146.3|23056.3|954
1659689700000|2022-08-05 08:55:00|23153.1|23063.1|23192.3|23102.3|23194.9|23104.9|23150|23060|919
1659690000000|2022-08-05 09:00:00|23192.7|23102.7|23192.9|23102.9|23195|23105|23171.4|23081.4|855
1659690300000|2022-08-05 09:05:00|23193.5|23103.5|23197.5|23107.5|23203.8|23113.8|23183.7|23093.7|899
1659690600000|2022-08-05 09:10:00|23197.6|23107.6|23191.4|23101.4|23204.9|23114.9|23189.9|23099.9|833
1659690900000|2022-08-05 09:15:00|23191.2|23101.2|23206.8|23116.8|23228.1|23138.1|23187.4|23097.4|885
1659691200000|2022-08-05 09:20:00|23206.9|23116.9|23201.5|23111.5|23207.5|23117.5|23191.9|23101.9|858
1659691500000|2022-08-05 09:25:00|23201.2|23111.2|23194|23104|23203.1|23113.1|23178.9|23088.9|858
1659691800000|2022-08-05 09:30:00|23194.3|23104.3|23217.1|23127.1|23219.7|23129.7|23192.7|23102.7|837
1659692100000|2022-08-05 09:35:00|23216.8|23126.8|23195.6|23105.6|23216.8|23126.8|23191.1|23101.1|825
1659692400000|2022-08-05 09:40:00|23195.5|23105.5|23212|23122|23214.8|23124.8|23186.6|23096.6|841
1659692700000|2022-08-05 09:45:00|23211.5|23121.5|23186|23096|23213.2|23123.2|23183.4|23093.4|850
1659693000000|2022-08-05 09:50:00|23187|23097|23189.1|23099.1|23200.6|23110.6|23185.7|23095.7|879
1659693300000|2022-08-05 09:55:00|23189.3|23099.3|23176.3|23086.3|23192.8|23102.8|23174.2|23084.2|880
1659693600000|2022-08-05 10:00:00|23177.1|23087.1|23169|23079|23190.3|23100.3|23165.2|23075.2|833
1659693900000|2022-08-05 10:05:00|23170.7|23080.7|23187.9|23097.9|23208.9|23118.9|23155.1|23065.1|912
1659694200000|2022-08-05 10:10:00|23188.5|23098.5|23180|23090|23202.5|23112.5|23177.4|23087.4|929
1659694500000|2022-08-05 10:15:00|23180.4|23090.4|23206.3|23116.3|23209.9|23119.9|23174.1|23084.1|923
1659694800000|2022-08-05 10:20:00|23206.2|23116.2|23210.9|23120.9|23212.6|23122.6|23190.7|23100.7|853
1659695100000|2022-08-05 10:25:00|23210|23120|23232.1|23142.1|23255.5|23165.5|23207.6|23117.6|967
1659695400000|2022-08-05 10:30:00|23232|23142|23242.6|23152.6|23245|23155|23218.3|23128.3|897
1659695700000|2022-08-05 10:35:00|23242.7|23152.7|23237.7|23147.7|23253.6|23163.6|23229.6|23139.6|907
1659696000000|2022-08-05 10:40:00|23236.9|23146.9|23266.4|23176.4|23277.5|23187.5|23233|23143|887
1659696300000|2022-08-05 10:45:00|23265.9|23175.9|23259.5|23169.5|23274.9|23184.9|23255.1|23165.1|946
1659696600000|2022-08-05 10:50:00|23258.7|23168.7|23257.8|23167.8|23294.5|23204.5|23253.5|23163.5|960
1659696900000|2022-08-05 10:55:00|23258|23168|23238|23148|23258.2|23168.2|23202.8|23112.8|957
1659697200000|2022-08-05 11:00:00|23238.8|23148.8|23220.8|23130.8|23250.2|23160.2|23209.5|23119.5|884
1659697500000|2022-08-05 11:05:00|23220.5|23130.5|23222.1|23132.1|23226.2|23136.2|23201.5|23111.5|911
1659697800000|2022-08-05 11:10:00|23221.8|23131.8|23241.5|23151.5|23258.8|23168.8|23205.1|23115.1|925
1659698100000|2022-08-05 11:15:00|23241.3|23151.3|23330|23240|23339.5|23249.5|23200.1|23110.1|1013
1659698400000|2022-08-05 11:20:00|23327.2|23237.2|23262.7|23172.7|23348.3|23258.3|23257.7|23167.7|1043
1659698700000|2022-08-05 11:25:00|23262.3|23172.3|23331.9|23241.9|23343.7|23253.7|23246.1|23156.1|1053
1659699000000|2022-08-05 11:30:00|23331.7|23241.7|23363.7|23273.7|23377|23287|23304.5|23214.5|1022
1659699300000|2022-08-05 11:35:00|23363.4|23273.4|23374.7|23284.7|23376.7|23286.7|23349.1|23259.1|996
1659699600000|2022-08-05 11:40:00|23374.4|23284.4|23426.9|23336.9|23457.1|23367.1|23370.5|23280.5|1039
1659699900000|2022-08-05 11:45:00|23426.1|23336.1|23424.8|23334.8|23486.4|23396.4|23417.9|23327.9|1056
1659700200000|2022-08-05 11:50:00|23425.3|23335.3|23447.3|23357.3|23476|23386|23393.7|23303.7|1022
1659700500000|2022-08-05 11:55:00|23449.1|23359.1|23454.5|23364.5|23461|23371|23398.3|23308.3|1054
1659700800000|2022-08-05 12:00:00|23454.3|23364.3|23470.4|23380.4|23483.7|23393.7|23441.5|23351.5|1097
1659701100000|2022-08-05 12:05:00|23470.8|23380.8|23487.8|23397.8|23502.1|23412.1|23453.2|23363.2|1068
1659701400000|2022-08-05 12:10:00|23487.3|23397.3|23440.2|23350.2|23511.1|23421.1|23425.3|23335.3|1074
1659701700000|2022-08-05 12:15:00|23440.3|23350.3|23409.9|23319.9|23441.4|23351.4|23403.5|23313.5|1048
1659702000000|2022-08-05 12:20:00|23410.2|23320.2|23436.7|23346.7|23442.1|23352.1|23406|23316|1016
1659702300000|2022-08-05 12:25:00|23436|23346|23454.3|23364.3|23461.8|23371.8|23424.8|23334.8|1036
1659702600000|2022-08-05 12:30:00|23453.9|23363.9|23229.1|23139.1|23453.9|23363.9|23183.1|23093.1|1158
1659702900000|2022-08-05 12:35:00|23228.7|23138.7|23149.3|23059.3|23256.4|23166.4|23138.8|23048.8|1112
1659703200000|2022-08-05 12:40:00|23149.5|23059.5|23124.8|23034.8|23160.8|23070.8|23116.2|23026.2|1115
1659703500000|2022-08-05 12:45:00|23125.9|23035.9|22985.1|22895.1|23125.9|23035.9|22982.1|22892.1|1090
1659703800000|2022-08-05 12:50:00|22984.7|22894.7|23013.6|22923.6|23059.6|22969.6|22973.5|22883.5|1117
1659704100000|2022-08-05 12:55:00|23013.5|22923.5|23057.2|22967.2|23079.1|22989.1|23009.5|22919.5|1079
1659704400000|2022-08-05 13:00:00|23055.3|22965.3|23053.4|22963.4|23125.3|23035.3|23045.8|22955.8|1072
1659704700000|2022-08-05 13:05:00|23053.6|22963.6|22995.7|22905.7|23068.6|22978.6|22995.7|22905.7|1038
1659705000000|2022-08-05 13:10:00|22996.4|22906.4|22987.6|22897.6|23010.7|22920.7|22927.6|22837.6|1079
1659705300000|2022-08-05 13:15:00|22986.4|22896.4|23022.5|22932.5|23045.7|22955.7|22982.8|22892.8|1008
1659705600000|2022-08-05 13:20:00|23022.8|22932.8|23026.9|22936.9|23035.7|22945.7|23004.5|22914.5|1023
1659705900000|2022-08-05 13:25:00|23027.5|22937.5|23042.5|22952.5|23053.4|22963.4|23020.4|22930.4|1019
1659706200000|2022-08-05 13:30:00|23043.3|22953.3|23094.4|23004.4|23098.4|23008.4|23029.4|22939.4|1143
1659706500000|2022-08-05 13:35:00|23092.4|23002.4|23121|23031|23125.3|23035.3|23079.3|22989.3|1109
1659706800000|2022-08-05 13:40:00|23121.5|23031.5|23093.8|23003.8|23140.9|23050.9|23066.1|22976.1|1058
1659707100000|2022-08-05 13:45:00|23094|23004|23076.9|22986.9|23102.3|23012.3|23042.4|22952.4|1046
1659707400000|2022-08-05 13:50:00|23077|22987|23080.9|22990.9|23097|23007|23051.4|22961.4|1043
1659707700000|2022-08-05 13:55:00|23080.8|22990.8|23097.2|23007.2|23102|23012|23053.4|22963.4|1048
1659708000000|2022-08-05 14:00:00|23097.3|23007.3|23185|23095|23189|23099|23067.4|22977.4|1082
1659708300000|2022-08-05 14:05:00|23185.2|23095.2|23302.7|23212.7|23310|23220|23183.8|23093.8|1098
1659708600000|2022-08-05 14:10:00|23302.3|23212.3|23325.8|23235.8|23346.1|23256.1|23254.1|23164.1|1111
1659708900000|2022-08-05 14:15:00|23325.5|23235.5|23346.2|23256.2|23395.7|23305.7|23322.9|23232.9|1117
1659709200000|2022-08-05 14:20:00|23346.4|23256.4|23278.5|23188.5|23356.8|23266.8|23269.6|23179.6|1080
1659709500000|2022-08-05 14:25:00|23279.4|23189.4|23282.9|23192.9|23287.7|23197.7|23237.9|23147.9|1075
1659709800000|2022-08-05 14:30:00|23283.2|23193.2|23225.7|23135.7|23292.6|23202.6|23225.4|23135.4|1080
1659710100000|2022-08-05 14:35:00|23225.5|23135.5|23263|23173|23270.9|23180.9|23225.4|23135.4|1029
1659710400000|2022-08-05 14:40:00|23262.3|23172.3|23251.6|23161.6|23293|23203|23245.3|23155.3|1055
1659710700000|2022-08-05 14:45:00|23252.1|23162.1|23317.5|23227.5|23349.5|23259.5|23252.1|23162.1|1061
1659711000000|2022-08-05 14:50:00|23317.2|23227.2|23261|23171|23317.2|23227.2|23221.6|23131.6|1037
1659711300000|2022-08-05 14:55:00|23260.8|23170.8|23221.8|23131.8|23269.2|23179.2|23219.5|23129.5|987
1659711600000|2022-08-05 15:00:00|23221.6|23131.6|23222.3|23132.3|23240.3|23150.3|23208.4|23118.4|1041
1659711900000|2022-08-05 15:05:00|23222.7|23132.7|23197.1|23107.1|23224|23134|23158.4|23068.4|1050
1659712200000|2022-08-05 15:10:00|23198.7|23108.7|23127|23037|23206.9|23116.9|23126.3|23036.3|1034
1659712500000|2022-08-05 15:15:00|23122.8|23032.8|23150.8|23060.8|23180.9|23090.9|23111.7|23021.7|1087
1659712800000|2022-08-05 15:20:00|23150.5|23060.5|23082.2|22992.2|23165.5|23075.5|23082.2|22992.2|1012
1659713100000|2022-08-05 15:25:00|23081.7|22991.7|23017.3|22927.3|23081.7|22991.7|23016.3|22926.3|1096
1659713400000|2022-08-05 15:30:00|23018|22928|23069.6|22979.6|23092.9|23002.9|23002.3|22912.3|1091
1659713700000|2022-08-05 15:35:00|23070.5|22980.5|23056.9|22966.9|23083.1|22993.1|23047.8|22957.8|1056
1659714000000|2022-08-05 15:40:00|23057.4|22967.4|23053.4|22963.4|23060|22970|23035.3|22945.3|1069
1659714300000|2022-08-05 15:45:00|23053.2|22963.2|23069.1|22979.1|23086.6|22996.6|23045.9|22955.9|1017
1659714600000|2022-08-05 15:50:00|23070.1|22980.1|23082.6|22992.6|23094.7|23004.7|23062.1|22972.1|1035
1659714900000|2022-08-05 15:55:00|23083.1|22993.1|23042.8|22952.8|23088.1|22998.1|23041.5|22951.5|1035
1659715200000|2022-08-05 16:00:00|23043.1|22953.1|23063.7|22973.7|23082.1|22992.1|23038|22948|1040
1659715500000|2022-08-05 16:05:00|23064.2|22974.2|23042.6|22952.6|23085.8|22995.8|23039.6|22949.6|1042
1659715800000|2022-08-05 16:10:00|23043.3|22953.3|23035.7|22945.7|23059.3|22969.3|22995.6|22905.6|1010
1659716100000|2022-08-05 16:15:00|23036|22946|23089.7|22999.7|23095.5|23005.5|23036|22946|1045
1659716400000|2022-08-05 16:20:00|23088.9|22998.9|23037.3|22947.3|23110.7|23020.7|23024.7|22934.7|1022
1659716700000|2022-08-05 16:25:00|23037.6|22947.6|23035.6|22945.6|23061.1|22971.1|23019.3|22929.3|970
1659717000000|2022-08-05 16:30:00|23035.3|22945.3|22966.9|22876.9|23035.3|22945.3|22960.4|22870.4|1047
1659717300000|2022-08-05 16:35:00|22965.5|22875.5|23002.4|22912.4|23016.1|22926.1|22958.7|22868.7|1080
1659717600000|2022-08-05 16:40:00|23001.7|22911.7|23048.4|22958.4|23057.4|22967.4|22998.5|22908.5|1051
1659717900000|2022-08-05 16:45:00|23050.1|22960.1|23048.9|22958.9|23059.6|22969.6|23023.3|22933.3|1019
1659718200000|2022-08-05 16:50:00|23049.4|22959.4|23074.3|22984.3|23074.3|22984.3|23041.9|22951.9|969
1659718500000|2022-08-05 16:55:00|23075.4|22985.4|23077|22987|23079.8|22989.8|23062.3|22972.3|988
1659718800000|2022-08-05 17:00:00|23077.6|22987.6|23067|22977|23081.6|22991.6|23039.5|22949.5|970
1659719100000|2022-08-05 17:05:00|23070|22980|23110.3|23020.3|23119.3|23029.3|23066.8|22976.8|982
1659719400000|2022-08-05 17:10:00|23109.8|23019.8|23091.9|23001.9|23139.3|23049.3|23076.1|22986.1|1046
1659719700000|2022-08-05 17:15:00|23092.9|23002.9|23050.3|22960.3|23108.6|23018.6|23043.6|22953.6|1017
1659720000000|2022-08-05 17:20:00|23050.2|22960.2|23031.6|22941.6|23050.2|22960.2|23012.2|22922.2|950
1659720300000|2022-08-05 17:25:00|23031.8|22941.8|23023.5|22933.5|23053|22963|23020.5|22930.5|1045
1659720600000|2022-08-05 17:30:00|23024.6|22934.6|23060.8|22970.8|23066|22976|23024.5|22934.5|990
1659720900000|2022-08-05 17:35:00|23061|22971|23018.2|22928.2|23077.3|22987.3|23014.9|22924.9|1009
1659721200000|2022-08-05 17:40:00|23017.4|22927.4|23009.8|22919.8|23030.8|22940.8|23002.7|22912.7|976
1659721500000|2022-08-05 17:45:00|23009.2|22919.2|22962.1|22872.1|23031.6|22941.6|22958.3|22868.3|1011
1659721800000|2022-08-05 17:50:00|22960.5|22870.5|22916.7|22826.7|22962.8|22872.8|22887|22797|1041
1659722100000|2022-08-05 17:55:00|22916.6|22826.6|22874.4|22784.4|22918.6|22828.6|22856.1|22766.1|1057
1659722400000|2022-08-05 18:00:00|22875.6|22785.6|22918.6|22828.6|22930.5|22840.5|22854.5|22764.5|1026
1659722700000|2022-08-05 18:05:00|22918.7|22828.7|22901.9|22811.9|22933.1|22843.1|22886.4|22796.4|983
1659723000000|2022-08-05 18:10:00|22901.6|22811.6|22878.7|22788.7|22910.7|22820.7|22864.4|22774.4|1001
1659723300000|2022-08-05 18:15:00|22878.5|22788.5|22910.3|22820.3|22922.5|22832.5|22875.6|22785.6|966
1659723600000|2022-08-05 18:20:00|22910.2|22820.2|22892.4|22802.4|22910.2|22820.2|22884.5|22794.5|949
1659723900000|2022-08-05 18:25:00|22892.2|22802.2|22838.9|22748.9|22892.3|22802.3|22836.1|22746.1|930
1659724200000|2022-08-05 18:30:00|22839.6|22749.6|22892.8|22802.8|22893.5|22803.5|22835.4|22745.4|964
1659724500000|2022-08-05 18:35:00|22892.9|22802.9|22876.4|22786.4|22896.2|22806.2|22866.1|22776.1|875
1659724800000|2022-08-05 18:40:00|22876|22786|22889.8|22799.8|22890.7|22800.7|22868.7|22778.7|897
1659725100000|2022-08-05 18:45:00|22890.1|22800.1|22863.2|22773.2|22891.1|22801.1|22863.1|22773.1|892
1659725400000|2022-08-05 18:50:00|22862.9|22772.9|22847|22757|22873.6|22783.6|22844|22754|946
1659725700000|2022-08-05 18:55:00|22846.9|22756.9|22849.8|22759.8|22853.2|22763.2|22802.8|22712.8|1002
1659726000000|2022-08-05 19:00:00|22849.7|22759.7|22842|22752|22874|22784|22839.1|22749.1|967
1659726300000|2022-08-05 19:05:00|22842.2|22752.2|22852.2|22762.2|22868|22778|22824.1|22734.1|970
1659726600000|2022-08-05 19:10:00|22851.4|22761.4|22923.3|22833.3|22935.8|22845.8|22847.9|22757.9|1036
1659726900000|2022-08-05 19:15:00|22925.2|22835.2|22910.2|22820.2|22965|22875|22910.2|22820.2|1006
1659727200000|2022-08-05 19:20:00|22910.3|22820.3|22909.6|22819.6|22930.6|22840.6|22897.8|22807.8|1006
1659727500000|2022-08-05 19:25:00|22909.2|22819.2|22920.9|22830.9|22932.1|22842.1|22903.7|22813.7|987
1659727800000|2022-08-05 19:30:00|22920.7|22830.7|22944.1|22854.1|22946.9|22856.9|22912.8|22822.8|953
1659728100000|2022-08-05 19:35:00|22944.5|22854.5|22954.2|22864.2|22979.9|22889.9|22938.6|22848.6|927
1659728400000|2022-08-05 19:40:00|22953.8|22863.8|22952.4|22862.4|22962.1|22872.1|22925.1|22835.1|943
1659728700000|2022-08-05 19:45:00|22952.1|22862.1|22967.4|22877.4|22981.5|22891.5|22950.3|22860.3|977
1659729000000|2022-08-05 19:50:00|22966.8|22876.8|22975.4|22885.4|22994.5|22904.5|22961.8|22871.8|991
1659729300000|2022-08-05 19:55:00|22974.5|22884.5|22984.4|22894.4|22995.4|22905.4|22972.4|22882.4|993
1659729600000|2022-08-05 20:00:00|22984.3|22894.3|22944.2|22854.2|22984.3|22894.3|22943.4|22853.4|974
1659729900000|2022-08-05 20:05:00|22943.6|22853.6|22899.3|22809.3|22950.6|22860.6|22893.6|22803.6|949
1659730200000|2022-08-05 20:10:00|22899.4|22809.4|22944|22854|22953.8|22863.8|22892.7|22802.7|919
1659730500000|2022-08-05 20:15:00|22944.5|22854.5|22978.3|22888.3|23007.2|22917.2|22943|22853|962
1659730800000|2022-08-05 20:20:00|22979.4|22889.4|22995.7|22905.7|22995.8|22905.8|22968.9|22878.9|858
1659731100000|2022-08-05 20:25:00|22995.9|22905.9|22973.4|22883.4|22998.7|22908.7|22970.2|22880.2|871
1659731400000|2022-08-05 20:30:00|22975|22885|22981.9|22891.9|22997.5|22907.5|22955.7|22865.7|939
1659731700000|2022-08-05 20:35:00|22982.1|22892.1|22995.3|22905.3|22996.8|22906.8|22973.3|22883.3|849
1659732000000|2022-08-05 20:40:00|22994.9|22904.9|22996.2|22906.2|22998.1|22908.1|22975.1|22885.1|870
1659732300000|2022-08-05 20:45:00|22997.2|22907.2|23007.5|22917.5|23034.9|22944.9|22988.4|22898.4|942
1659732600000|2022-08-05 20:50:00|23006.6|22916.6|23007|22917|23029.7|22939.7|23005|22915|879
1659732900000|2022-08-05 20:55:00|23007.1|22917.1|23013|22923|23024.1|22934.1|22997.7|22907.7|636
1659769200000|2022-08-06 07:00:00|23234.2|23144.2|23240.3|23150.3|23242.9|23152.9|23234.2|23144.2|568
1659769500000|2022-08-06 07:05:00|23240.2|23150.2|23241|23151|23245.3|23155.3|23233.6|23143.6|600
1659769800000|2022-08-06 07:10:00|23241.1|23151.1|23217.7|23127.7|23243.1|23153.1|23215.7|23125.7|591
1659770100000|2022-08-06 07:15:00|23218.3|23128.3|23239|23149|23239.9|23149.9|23217.9|23127.9|557
1659770400000|2022-08-06 07:20:00|23239.1|23149.1|23244.7|23154.7|23245.6|23155.6|23235.4|23145.4|529
1659770700000|2022-08-06 07:25:00|23244.8|23154.8|23228.7|23138.7|23245.4|23155.4|23226.5|23136.5|554
1659771000000|2022-08-06 07:30:00|23228.8|23138.8|23244.7|23154.7|23244.9|23154.9|23228.8|23138.8|542
1659771300000|2022-08-06 07:35:00|23244.3|23154.3|23236.9|23146.9|23245.7|23155.7|23231.9|23141.9|602
1659771600000|2022-08-06 07:40:00|23236.7|23146.7|23236.2|23146.2|23244.5|23154.5|23236.2|23146.2|507
1659771900000|2022-08-06 07:45:00|23236.7|23146.7|23272.5|23182.5|23278.4|23188.4|23236|23146|649
1659772200000|2022-08-06 07:50:00|23272.4|23182.4|23258.1|23168.1|23273.9|23183.9|23245.8|23155.8|595
1659772500000|2022-08-06 07:55:00|23257.8|23167.8|23249.3|23159.3|23257.8|23167.8|23234.3|23144.3|586
1659772800000|2022-08-06 08:00:00|23249.4|23159.4|23239.4|23149.4|23275.1|23185.1|23237.7|23147.7|666
1659773100000|2022-08-06 08:05:00|23239.6|23149.6|23260.3|23170.3|23265.6|23175.6|23235.2|23145.2|599
1659773400000|2022-08-06 08:10:00|23260.7|23170.7|23273.9|23183.9|23276.2|23186.2|23259.4|23169.4|586
1659773700000|2022-08-06 08:15:00|23273.8|23183.8|23290.9|23200.9|23298.2|23208.2|23273.5|23183.5|634
1659774000000|2022-08-06 08:20:00|23291|23201|23266.3|23176.3|23293.7|23203.7|23261.5|23171.5|627
1659774300000|2022-08-06 08:25:00|23266.4|23176.4|23255.1|23165.1|23277.8|23187.8|23249|23159|595
1659774600000|2022-08-06 08:30:00|23255.8|23165.8|23203.9|23113.9|23256|23166|23203.9|23113.9|702
1659774900000|2022-08-06 08:35:00|23203.7|23113.7|23225.9|23135.9|23226.5|23136.5|23163.1|23073.1|879
1659775200000|2022-08-06 08:40:00|23225.8|23135.8|23212.7|23122.7|23225.8|23135.8|23199.2|23109.2|683
1659775500000|2022-08-06 08:45:00|23212.8|23122.8|23219|23129|23219.7|23129.7|23190.3|23100.3|687
1659775800000|2022-08-06 08:50:00|23219.1|23129.1|23225.6|23135.6|23233.3|23143.3|23216.2|23126.2|602
1659776100000|2022-08-06 08:55:00|23225.7|23135.7|23198.8|23108.8|23228.8|23138.8|23197.3|23107.3|650
1659776400000|2022-08-06 09:00:00|23198.9|23108.9|23213.1|23123.1|23213.3|23123.3|23189.8|23099.8|630
1659776700000|2022-08-06 09:05:00|23212.9|23122.9|23196.2|23106.2|23214|23124|23195.7|23105.7|590
1659777000000|2022-08-06 09:10:00|23196.4|23106.4|23198.2|23108.2|23199.6|23109.6|23186.1|23096.1|667
1659777300000|2022-08-06 09:15:00|23198.1|23108.1|23218|23128|23224.7|23134.7|23198.1|23108.1|626
1659777600000|2022-08-06 09:20:00|23218.1|23128.1|23201.9|23111.9|23220.9|23130.9|23200.5|23110.5|598
1659777900000|2022-08-06 09:25:00|23202|23112|23205.9|23115.9|23209.2|23119.2|23195|23105|563
1659778200000|2022-08-06 09:30:00|23206.2|23116.2|23208.9|23118.9|23209.4|23119.4|23200.5|23110.5|594
1659778500000|2022-08-06 09:35:00|23209.1|23119.1|23215.8|23125.8|23216.2|23126.2|23195.9|23105.9|581
1659778800000|2022-08-06 09:40:00|23215.9|23125.9|23233.4|23143.4|23238|23148|23215.4|23125.4|605
1659779100000|2022-08-06 09:45:00|23233.3|23143.3|23223|23133|23233.5|23143.5|23207.4|23117.4|551
1659779400000|2022-08-06 09:50:00|23223.1|23133.1|23221.8|23131.8|23230.6|23140.6|23214.2|23124.2|525
1659779700000|2022-08-06 09:55:00|23221.9|23131.9|23218.9|23128.9|23228.6|23138.6|23217.6|23127.6|501
1659780000000|2022-08-06 10:00:00|23218.8|23128.8|23225.4|23135.4|23228|23138|23217.4|23127.4|492
1659780300000|2022-08-06 10:05:00|23225.6|23135.6|23224.3|23134.3|23236.7|23146.7|23224.2|23134.2|538
1659780600000|2022-08-06 10:10:00|23224.4|23134.4|23231.6|23141.6|23236|23146|23224.3|23134.3|566
1659780900000|2022-08-06 10:15:00|23231.7|23141.7|23237.8|23147.8|23244.8|23154.8|23229.1|23139.1|616
1659781200000|2022-08-06 10:20:00|23238.1|23148.1|23230.9|23140.9|23242.6|23152.6|23224.3|23134.3|533
1659781500000|2022-08-06 10:25:00|23230.7|23140.7|23244.3|23154.3|23244.8|23154.8|23230.3|23140.3|567
1659781800000|2022-08-06 10:30:00|23244.8|23154.8|23237.8|23147.8|23248.3|23158.3|23234.9|23144.9|591
1659782100000|2022-08-06 10:35:00|23237.7|23147.7|23253.1|23163.1|23257|23167|23235.1|23145.1|603
1659782400000|2022-08-06 10:40:00|23253.2|23163.2|23251|23161|23254|23164|23239.6|23149.6|537
1659782700000|2022-08-06 10:45:00|23251.1|23161.1|23235.6|23145.6|23251.1|23161.1|23228.1|23138.1|619
1659783000000|2022-08-06 10:50:00|23235.4|23145.4|23233.6|23143.6|23243.1|23153.1|23232.7|23142.7|523
1659783300000|2022-08-06 10:55:00|23233.7|23143.7|23227.6|23137.6|23234.9|23144.9|23223.8|23133.8|533
1659783600000|2022-08-06 11:00:00|23227.5|23137.5|23238.5|23148.5|23239.5|23149.5|23223.3|23133.3|529
1659783900000|2022-08-06 11:05:00|23238.2|23148.2|23237.3|23147.3|23241.3|23151.3|23228.3|23138.3|529
1659784200000|2022-08-06 11:10:00|23237.7|23147.7|23234.9|23144.9|23238.5|23148.5|23228.9|23138.9|470
1659784500000|2022-08-06 11:15:00|23235.6|23145.6|23242.2|23152.2|23243|23153|23222.3|23132.3|498
1659784800000|2022-08-06 11:20:00|23241.9|23151.9|23217.9|23127.9|23244.7|23154.7|23217.8|23127.8|587
1659785100000|2022-08-06 11:25:00|23218.5|23128.5|23217.6|23127.6|23224|23134|23212.5|23122.5|607
1659785400000|2022-08-06 11:30:00|23217.5|23127.5|23205.7|23115.7|23219.7|23129.7|23204.3|23114.3|564
1659785700000|2022-08-06 11:35:00|23206.5|23116.5|23218.8|23128.8|23218.8|23128.8|23204.9|23114.9|546
1659786000000|2022-08-06 11:40:00|23218.9|23128.9|23225.2|23135.2|23230.6|23140.6|23217.9|23127.9|561
1659786300000|2022-08-06 11:45:00|23225|23135|23209.5|23119.5|23228.9|23138.9|23206.2|23116.2|635
1659786600000|2022-08-06 11:50:00|23209.4|23119.4|23203.9|23113.9|23218.8|23128.8|23202.7|23112.7|612
1659786900000|2022-08-06 11:55:00|23203.8|23113.8|23206.8|23116.8|23210.4|23120.4|23201|23111|599
1659787200000|2022-08-06 12:00:00|23206.6|23116.6|23217.2|23127.2|23225.7|23135.7|23206.6|23116.6|601
1659787500000|2022-08-06 12:05:00|23217.3|23127.3|23224.7|23134.7|23226.3|23136.3|23208.8|23118.8|617
1659787800000|2022-08-06 12:10:00|23224.9|23134.9|23227.5|23137.5|23231.5|23141.5|23224.6|23134.6|680
1659788100000|2022-08-06 12:15:00|23227.7|23137.7|23220.4|23130.4|23230.9|23140.9|23208.9|23118.9|652
1659788400000|2022-08-06 12:20:00|23220.6|23130.6|23224.3|23134.3|23230.8|23140.8|23220.3|23130.3|617
1659788700000|2022-08-06 12:25:00|23225.2|23135.2|23241.7|23151.7|23242|23152|23221.2|23131.2|648
1659789000000|2022-08-06 12:30:00|23241.5|23151.5|23238.7|23148.7|23249.6|23159.6|23238.4|23148.4|640
1659789300000|2022-08-06 12:35:00|23238.8|23148.8|23237.7|23147.7|23244|23154|23231.3|23141.3|607
1659789600000|2022-08-06 12:40:00|23237.8|23147.8|23222.4|23132.4|23238.2|23148.2|23219.7|23129.7|613
1659789900000|2022-08-06 12:45:00|23222.9|23132.9|23231.8|23141.8|23234.6|23144.6|23216|23126|688
1659790200000|2022-08-06 12:50:00|23231.7|23141.7|23221.5|23131.5|23234.8|23144.8|23219.6|23129.6|569
1659790500000|2022-08-06 12:55:00|23221.6|23131.6|23219.6|23129.6|23228.3|23138.3|23214.7|23124.7|603
1659790800000|2022-08-06 13:00:00|23220.1|23130.1|23235|23145|23235.7|23145.7|23217.8|23127.8|565
1659791100000|2022-08-06 13:05:00|23234.9|23144.9|23249|23159|23253|23163|23234.8|23144.8|700
1659791400000|2022-08-06 13:10:00|23249.2|23159.2|23269|23179|23276.4|23186.4|23249.2|23159.2|690
1659791700000|2022-08-06 13:15:00|23269.1|23179.1|23264.6|23174.6|23273.9|23183.9|23260.8|23170.8|564
1659792000000|2022-08-06 13:20:00|23264.7|23174.7|23247.9|23157.9|23267.1|23177.1|23246.5|23156.5|545
1659792300000|2022-08-06 13:25:00|23248|23158|23247.8|23157.8|23255.8|23165.8|23246|23156|571
1659792600000|2022-08-06 13:30:00|23247.6|23157.6|23252|23162|23256|23166|23234.6|23144.6|610
1659792900000|2022-08-06 13:35:00|23251.9|23161.9|23248|23158|23255.8|23165.8|23244.2|23154.2|603
1659793200000|2022-08-06 13:40:00|23247.6|23157.6|23255.6|23165.6|23255.7|23165.7|23244.1|23154.1|563
1659793500000|2022-08-06 13:45:00|23255.5|23165.5|23249.9|23159.9|23259.7|23169.7|23248|23158|571
1659793800000|2022-08-06 13:50:00|23250|23160|23245.7|23155.7|23255.6|23165.6|23232.3|23142.3|608
1659794100000|2022-08-06 13:55:00|23245.8|23155.8|23237.6|23147.6|23246.1|23156.1|23236.1|23146.1|590
1659794400000|2022-08-06 14:00:00|23237.7|23147.7|23246|23156|23253.1|23163.1|23236.6|23146.6|585
1659794700000|2022-08-06 14:05:00|23245.9|23155.9|23226.9|23136.9|23248.7|23158.7|23224.6|23134.6|649
1659795000000|2022-08-06 14:10:00|23226.8|23136.8|23260|23170|23260|23170|23226.4|23136.4|696
1659795300000|2022-08-06 14:15:00|23259.8|23169.8|23251.3|23161.3|23268.2|23178.2|23249.7|23159.7|630
1659795600000|2022-08-06 14:20:00|23251.2|23161.2|23251.8|23161.8|23261.8|23171.8|23242.4|23152.4|607
1659795900000|2022-08-06 14:25:00|23251.7|23161.7|23249|23159|23259.1|23169.1|23247.6|23157.6|607
1659796200000|2022-08-06 14:30:00|23249.3|23159.3|23245.9|23155.9|23250.1|23160.1|23239.2|23149.2|617
1659796500000|2022-08-06 14:35:00|23245.8|23155.8|23246.9|23156.9|23247.9|23157.9|23241.5|23151.5|581
1659796800000|2022-08-06 14:40:00|23247|23157|23258.6|23168.6|23259.2|23169.2|23245.2|23155.2|591
1659797100000|2022-08-06 14:45:00|23258.5|23168.5|23253.1|23163.1|23260.8|23170.8|23252.3|23162.3|533
1659797400000|2022-08-06 14:50:00|23252.8|23162.8|23253.5|23163.5|23258.5|23168.5|23247.4|23157.4|576
1659797700000|2022-08-06 14:55:00|23253.2|23163.2|23266.9|23176.9|23276.6|23186.6|23253.2|23163.2|587
1659798000000|2022-08-06 15:00:00|23267|23177|23250.5|23160.5|23273.7|23183.7|23248.6|23158.6|637
1659798300000|2022-08-06 15:05:00|23250.6|23160.6|23261|23171|23261.9|23171.9|23250.4|23160.4|584
1659798600000|2022-08-06 15:10:00|23261.1|23171.1|23267.9|23177.9|23275.1|23185.1|23260.5|23170.5|620
1659798900000|2022-08-06 15:15:00|23268|23178|23253.8|23163.8|23268.5|23178.5|23250.5|23160.5|616
1659799200000|2022-08-06 15:20:00|23253.7|23163.7|23255.1|23165.1|23262.1|23172.1|23252.7|23162.7|546
1659799500000|2022-08-06 15:25:00|23255.2|23165.2|23244.7|23154.7|23258.6|23168.6|23240.7|23150.7|623
1659799800000|2022-08-06 15:30:00|23244.3|23154.3|23232.9|23142.9|23244.6|23154.6|23231.2|23141.2|641
1659800100000|2022-08-06 15:35:00|23232.8|23142.8|23244|23154|23245.3|23155.3|23223.7|23133.7|624
1659800400000|2022-08-06 15:40:00|23243.9|23153.9|23247.2|23157.2|23250.7|23160.7|23242|23152|551
1659800700000|2022-08-06 15:45:00|23247.3|23157.3|23244.5|23154.5|23248.6|23158.6|23235|23145|561
1659801000000|2022-08-06 15:50:00|23244.4|23154.4|23244|23154|23253.1|23163.1|23239.8|23149.8|528
1659801300000|2022-08-06 15:55:00|23243.9|23153.9|23246.4|23156.4|23249.4|23159.4|23241.5|23151.5|478
1659801600000|2022-08-06 16:00:00|23246.1|23156.1|23246.8|23156.8|23248.5|23158.5|23241.6|23151.6|524
1659801900000|2022-08-06 16:05:00|23246.7|23156.7|23250.6|23160.6|23254.2|23164.2|23238.8|23148.8|589
1659802200000|2022-08-06 16:10:00|23251|23161|23238.4|23148.4|23267.5|23177.5|23236.7|23146.7|613
1659802500000|2022-08-06 16:15:00|23238.7|23148.7|23256.3|23166.3|23261.1|23171.1|23237.5|23147.5|583
1659802800000|2022-08-06 16:20:00|23256.4|23166.4|23244.5|23154.5|23257.4|23167.4|23240.5|23150.5|606
1659803100000|2022-08-06 16:25:00|23244.4|23154.4|23254.2|23164.2|23258.2|23168.2|23244|23154|555
1659803400000|2022-08-06 16:30:00|23254.4|23164.4|23254.7|23164.7|23265.2|23175.2|23253.9|23163.9|559
1659803700000|2022-08-06 16:35:00|23254.9|23164.9|23255.3|23165.3|23260.8|23170.8|23248.7|23158.7|592
1659804000000|2022-08-06 16:40:00|23255.2|23165.2|23249.6|23159.6|23258.7|23168.7|23244.3|23154.3|629
1659804300000|2022-08-06 16:45:00|23249.7|23159.7|23254.2|23164.2|23255.4|23165.4|23247.9|23157.9|564
1659804600000|2022-08-06 16:50:00|23254.4|23164.4|23241|23151|23254.4|23164.4|23232.4|23142.4|615
1659804900000|2022-08-06 16:55:00|23241.1|23151.1|23202.5|23112.5|23242.3|23152.3|23197.2|23107.2|696
1659805200000|2022-08-06 17:00:00|23202.4|23112.4|23076.5|22986.5|23202.4|23112.4|23065.5|22975.5|1010
1659805500000|2022-08-06 17:05:00|23076.4|22986.4|23088.4|22998.4|23113.1|23023.1|23046.9|22956.9|950
1659805800000|2022-08-06 17:10:00|23088.2|22998.2|23125.1|23035.1|23134.4|23044.4|23084.4|22994.4|848
1659806100000|2022-08-06 17:15:00|23125.2|23035.2|23262.7|23172.7|23262.7|23172.7|23101.6|23011.6|964
1659806400000|2022-08-06 17:20:00|23263.2|23173.2|23233.8|23143.8|23276.6|23186.6|23218.6|23128.6|975
1659806700000|2022-08-06 17:25:00|23234|23144|23243.1|23153.1|23254.5|23164.5|23232.4|23142.4|799
1659807000000|2022-08-06 17:30:00|23242.6|23152.6|23294.8|23204.8|23295.2|23205.2|23242.3|23152.3|839
1659807300000|2022-08-06 17:35:00|23295.2|23205.2|23217.3|23127.3|23296.6|23206.6|23214.4|23124.4|797
1659807600000|2022-08-06 17:40:00|23217.2|23127.2|23213.6|23123.6|23241.4|23151.4|23205.6|23115.6|783
1659807900000|2022-08-06 17:45:00|23213.8|23123.8|23230.5|23140.5|23245.2|23155.2|23213.8|23123.8|740
1659808200000|2022-08-06 17:50:00|23230.4|23140.4|23208.1|23118.1|23231.7|23141.7|23196.8|23106.8|745
1659808500000|2022-08-06 17:55:00|23208|23118|23178.4|23088.4|23208.4|23118.4|23151.7|23061.7|827
1659808800000|2022-08-06 18:00:00|23178.3|23088.3|23155.5|23065.5|23178.3|23088.3|23149.2|23059.2|798
1659809100000|2022-08-06 18:05:00|23155.6|23065.6|23166.4|23076.4|23172.1|23082.1|23136.1|23046.1|778
1659809400000|2022-08-06 18:10:00|23166.3|23076.3|23174.9|23084.9|23181.3|23091.3|23161.7|23071.7|674
1659809700000|2022-08-06 18:15:00|23175.2|23085.2|23194.2|23104.2|23201.6|23111.6|23154.5|23064.5|752
1659810000000|2022-08-06 18:20:00|23193.5|23103.5|23197.8|23107.8|23203.6|23113.6|23181.4|23091.4|733
1659810300000|2022-08-06 18:25:00|23198|23108|23184.1|23094.1|23201.3|23111.3|23173.7|23083.7|763
1659810600000|2022-08-06 18:30:00|23184.3|23094.3|23198.5|23108.5|23200.3|23110.3|23184|23094|735
1659810900000|2022-08-06 18:35:00|23198.4|23108.4|23202.6|23112.6|23203.4|23113.4|23189.3|23099.3|640
1659811200000|2022-08-06 18:40:00|23202.5|23112.5|23238.1|23148.1|23247.4|23157.4|23201.9|23111.9|753
1659811500000|2022-08-06 18:45:00|23238.5|23148.5|23245|23155|23255.6|23165.6|23228|23138|673
1659811800000|2022-08-06 18:50:00|23244.9|23154.9|23230.9|23140.9|23248.5|23158.5|23218.9|23128.9|671
1659812100000|2022-08-06 18:55:00|23231|23141|23231.3|23141.3|23239.4|23149.4|23222.4|23132.4|566
1659812400000|2022-08-06 19:00:00|23231.1|23141.1|23227.8|23137.8|23237|23147|23223.2|23133.2|648
1659812700000|2022-08-06 19:05:00|23227.7|23137.7|23240.4|23150.4|23248.4|23158.4|23227.7|23137.7|705
1659813000000|2022-08-06 19:10:00|23240.5|23150.5|23239.4|23149.4|23245.5|23155.5|23223.7|23133.7|697
1659813300000|2022-08-06 19:15:00|23239.2|23149.2|23212.2|23122.2|23239.3|23149.3|23205.6|23115.6|624
1659813600000|2022-08-06 19:20:00|23212.3|23122.3|23245.6|23155.6|23247.9|23157.9|23196.3|23106.3|657
1659813900000|2022-08-06 19:25:00|23245.5|23155.5|23223.3|23133.3|23245.5|23155.5|23222.6|23132.6|554
1659814200000|2022-08-06 19:30:00|23223.4|23133.4|23229.9|23139.9|23238.8|23148.8|23211.6|23121.6|621
1659814500000|2022-08-06 19:35:00|23230|23140|23230.2|23140.2|23237|23147|23226.2|23136.2|581
1659814800000|2022-08-06 19:40:00|23229.6|23139.6|23234.5|23144.5|23243.8|23153.8|23217.5|23127.5|637
1659815100000|2022-08-06 19:45:00|23234.4|23144.4|23233|23143|23236.9|23146.9|23223.9|23133.9|616
1659815400000|2022-08-06 19:50:00|23233.2|23143.2|23232.7|23142.7|23245.4|23155.4|23230.7|23140.7|545
1659815700000|2022-08-06 19:55:00|23232.5|23142.5|23232.6|23142.6|23241.8|23151.8|23231.6|23141.6|522
1659816000000|2022-08-06 20:00:00|23232.9|23142.9|23205.5|23115.5|23243.3|23153.3|23202.7|23112.7|711
1659816300000|2022-08-06 20:05:00|23205.6|23115.6|23205.4|23115.4|23211|23121|23203.8|23113.8|497
1659816600000|2022-08-06 20:10:00|23205.3|23115.3|23205.6|23115.6|23217.5|23127.5|23204.5|23114.5|569
1659816900000|2022-08-06 20:15:00|23205.1|23115.1|23167.9|23077.9|23206.4|23116.4|23161.6|23071.6|697
1659817200000|2022-08-06 20:20:00|23167.7|23077.7|23196.2|23106.2|23200.9|23110.9|23167.5|23077.5|630
1659817500000|2022-08-06 20:25:00|23196.4|23106.4|23175.8|23085.8|23197.4|23107.4|23170.2|23080.2|638
1659817800000|2022-08-06 20:30:00|23176|23086|23176.1|23086.1|23178.6|23088.6|23166.5|23076.5|607
1659818100000|2022-08-06 20:35:00|23176.3|23086.3|23180.2|23090.2|23183.3|23093.3|23173|23083|599
1659818400000|2022-08-06 20:40:00|23180.1|23090.1|23190.8|23100.8|23209.1|23119.1|23178.3|23088.3|581
1659818700000|2022-08-06 20:45:00|23190.6|23100.6|23192.1|23102.1|23192.1|23102.1|23178.4|23088.4|536
1659819000000|2022-08-06 20:50:00|23191.9|23101.9|23206.4|23116.4|23214.8|23124.8|23187.2|23097.2|541
1659819300000|2022-08-06 20:55:00|23206.2|23116.2|23218.9|23128.9|23219.5|23129.5|23205.3|23115.3|605
1659819600000|2022-08-06 21:00:00|23219|23129|23226.6|23136.6|23230.6|23140.6|23218.7|23128.7|611
1659819900000|2022-08-06 21:05:00|23227.4|23137.4|23240.5|23150.5|23242|23152|23227.4|23137.4|663
1659820200000|2022-08-06 21:10:00|23240.6|23150.6|23241.8|23151.8|23247.5|23157.5|23236.6|23146.6|506
1659820500000|2022-08-06 21:15:00|23241.6|23151.6|23244|23154|23245.8|23155.8|23241.6|23151.6|443
1659820800000|2022-08-06 21:20:00|23243.2|23153.2|23229.5|23139.5|23246.8|23156.8|23229.2|23139.2|447
1659821100000|2022-08-06 21:25:00|23229.1|23139.1|23226.2|23136.2|23229.1|23139.1|23216.8|23126.8|487
1659821400000|2022-08-06 21:30:00|23226.4|23136.4|23226.6|23136.6|23230|23140|23225|23135|375
1659821700000|2022-08-06 21:35:00|23226.7|23136.7|23225.6|23135.6|23226.8|23136.8|23224.5|23134.5|281
1659822000000|2022-08-06 21:40:00|23225.5|23135.5|23234.1|23144.1|23234.1|23144.1|23223.3|23133.3|391
1659822300000|2022-08-06 21:45:00|23234|23144|23240.8|23150.8|23241.1|23151.1|23230.1|23140.1|513
1659822600000|2022-08-06 21:50:00|23240.7|23150.7|23244.5|23154.5|23246.7|23156.7|23237.5|23147.5|539
1659822900000|2022-08-06 21:55:00|23244.3|23154.3|23229.5|23139.5|23244.9|23154.9|23227.2|23137.2|573
1659823200000|2022-08-06 22:00:00|23229.3|23139.3|23244.9|23154.9|23262.3|23172.3|23222|23132|695
1659823500000|2022-08-06 22:05:00|23242.1|23152.1|23216.8|23126.8|23242.1|23152.1|23204.5|23114.5|740
1659823800000|2022-08-06 22:10:00|23217.4|23127.4|23222.5|23132.5|23237.1|23147.1|23213.9|23123.9|552
1659824100000|2022-08-06 22:15:00|23222.6|23132.6|23202.5|23112.5|23223.2|23133.2|23199.6|23109.6|641
1659824400000|2022-08-06 22:20:00|23202.7|23112.7|23206.9|23116.9|23221.9|23131.9|23202.7|23112.7|652
1659824700000|2022-08-06 22:25:00|23206.8|23116.8|23210|23120|23215.5|23125.5|23200.4|23110.4|610
1659825000000|2022-08-06 22:30:00|23210.1|23120.1|23201.9|23111.9|23211.7|23121.7|23200.7|23110.7|597
1659825300000|2022-08-06 22:35:00|23202.1|23112.1|23222.1|23132.1|23228.3|23138.3|23201.3|23111.3|572
1659825600000|2022-08-06 22:40:00|23222.2|23132.2|23222.8|23132.8|23226.1|23136.1|23220.3|23130.3|502
1659825900000|2022-08-06 22:45:00|23222.9|23132.9|23227.9|23137.9|23229|23139|23214|23124|554
1659826200000|2022-08-06 22:50:00|23228|23138|23220.9|23130.9|23228|23138|23210.9|23120.9|555
1659826500000|2022-08-06 22:55:00|23221|23131|23221.8|23131.8|23232.8|23142.8|23211.6|23121.6|588
1659826800000|2022-08-06 23:00:00|23221.7|23131.7|23199|23109|23221.8|23131.8|23191|23101|644
1659827100000|2022-08-06 23:05:00|23198.9|23108.9|23205.2|23115.2|23210|23120|23188.3|23098.3|582
1659827400000|2022-08-06 23:10:00|23205.3|23115.3|23199.9|23109.9|23220.3|23130.3|23196.6|23106.6|589
1659827700000|2022-08-06 23:15:00|23199.8|23109.8|23123.5|23033.5|23201.3|23111.3|23112|23022|745
1659828000000|2022-08-06 23:20:00|23124|23034|23071.7|22981.7|23134.3|23044.3|23057.2|22967.2|958
1659828300000|2022-08-06 23:25:00|23071.6|22981.6|23052.2|22962.2|23074.9|22984.9|23046.6|22956.6|830
1659828600000|2022-08-06 23:30:00|23052.8|22962.8|22995.5|22905.5|23064.5|22974.5|22995.5|22905.5|821
1659828900000|2022-08-06 23:35:00|22995.9|22905.9|23056|22966|23056.9|22966.9|22973.1|22883.1|882
1659829200000|2022-08-06 23:40:00|23056.1|22966.1|23025.8|22935.8|23062.4|22972.4|23021.6|22931.6|774
1659829500000|2022-08-06 23:45:00|23025|22935|23032|22942|23036|22946|22988.8|22898.8|776
1659829800000|2022-08-06 23:50:00|23031.7|22941.7|22982.9|22892.9|23031.8|22941.8|22971.1|22881.1|851
1659830100000|2022-08-06 23:55:00|22983|22893|23001.5|22911.5|23002.4|22912.4|22968.5|22878.5|750
1659830400000|2022-08-07 00:00:00|23001.4|22911.4|22977.2|22887.2|23016.5|22926.5|22971.7|22881.7|819
1659830700000|2022-08-07 00:05:00|22977.8|22887.8|23017.4|22927.4|23020.4|22930.4|22969.2|22879.2|716
1659831000000|2022-08-07 00:10:00|23017.6|22927.6|23003.4|22913.4|23037.6|22947.6|22997.6|22907.6|670
1659831300000|2022-08-07 00:15:00|23007.5|22917.5|23013.1|22923.1|23038.2|22948.2|23007.4|22917.4|688
1659831600000|2022-08-07 00:20:00|23013.2|22923.2|23015.4|22925.4|23024.5|22934.5|23009.5|22919.5|657
1659831900000|2022-08-07 00:25:00|23015.1|22925.1|23045.2|22955.2|23047.7|22957.7|23012|22922|650
1659832200000|2022-08-07 00:30:00|23045.5|22955.5|23074.6|22984.6|23074.8|22984.8|23041.6|22951.6|626
1659832500000|2022-08-07 00:35:00|23074.5|22984.5|23081.2|22991.2|23093.7|23003.7|23068|22978|688
1659832800000|2022-08-07 00:40:00|23081.5|22991.5|23093.1|23003.1|23098.6|23008.6|23077.6|22987.6|564
1659833100000|2022-08-07 00:45:00|23093.2|23003.2|23052|22962|23093.2|23003.2|23051.3|22961.3|708
1659833400000|2022-08-07 00:50:00|23051.8|22961.8|22940.2|22850.2|23065.5|22975.5|22919.7|22829.7|738
1659833700000|2022-08-07 00:55:00|22940.1|22850.1|22935.4|22845.4|22941.8|22851.8|22898.3|22808.3|942
1659834000000|2022-08-07 01:00:00|22935.3|22845.3|22949.6|22859.6|22958.6|22868.6|22906.4|22816.4|871
1659834300000|2022-08-07 01:05:00|22949.7|22859.7|22940.9|22850.9|22980.4|22890.4|22938.7|22848.7|770
1659834600000|2022-08-07 01:10:00|22940.8|22850.8|22947.4|22857.4|22959.9|22869.9|22928|22838|699
1659834900000|2022-08-07 01:15:00|22947.2|22857.2|22948.3|22858.3|22952.1|22862.1|22937.3|22847.3|613
1659835200000|2022-08-07 01:20:00|22947.9|22857.9|22935|22845|22948.8|22858.8|22928.9|22838.9|650
1659835500000|2022-08-07 01:25:00|22935.1|22845.1|22940.3|22850.3|22944.3|22854.3|22934.9|22844.9|635
1659835800000|2022-08-07 01:30:00|22941|22851|22961.7|22871.7|22968.7|22878.7|22940.5|22850.5|559
1659836100000|2022-08-07 01:35:00|22961.9|22871.9|22933.7|22843.7|22974.8|22884.8|22933.6|22843.6|629
1659836400000|2022-08-07 01:40:00|22933.8|22843.8|22953.4|22863.4|22965.4|22875.4|22930.6|22840.6|645
1659836700000|2022-08-07 01:45:00|22952.3|22862.3|22967.9|22877.9|22969.6|22879.6|22949.3|22859.3|545
1659837000000|2022-08-07 01:50:00|22968.1|22878.1|22960.9|22870.9|22972|22882|22959|22869|554
1659837300000|2022-08-07 01:55:00|22960.8|22870.8|22956.9|22866.9|22963|22873|22952.1|22862.1|568
1659837600000|2022-08-07 02:00:00|22956.8|22866.8|22992.2|22902.2|22992.9|22902.9|22952.8|22862.8|638
1659837900000|2022-08-07 02:05:00|22992.3|22902.3|22997.9|22907.9|23005.1|22915.1|22990.3|22900.3|587
1659838200000|2022-08-07 02:10:00|22998.2|22908.2|22999.9|22909.9|23003.3|22913.3|22990.7|22900.7|616
1659838500000|2022-08-07 02:15:00|22999.8|22909.8|22996.8|22906.8|23000.4|22910.4|22984.9|22894.9|589
1659838800000|2022-08-07 02:20:00|22996.1|22906.1|22998.2|22908.2|23002.9|22912.9|22991.7|22901.7|551
1659839100000|2022-08-07 02:25:00|22998.1|22908.1|22998|22908|23004.6|22914.6|22994.7|22904.7|521
1659839400000|2022-08-07 02:30:00|22998.1|22908.1|22997.2|22907.2|23013.5|22923.5|22996.6|22906.6|609
1659839700000|2022-08-07 02:35:00|22997.1|22907.1|23005.5|22915.5|23006.3|22916.3|22996.4|22906.4|574
1659840000000|2022-08-07 02:40:00|23005.3|22915.3|23001.9|22911.9|23006.8|22916.8|22996.6|22906.6|547
1659840300000|2022-08-07 02:45:00|23001.8|22911.8|23008|22918|23010.5|22920.5|23001.5|22911.5|619
1659840600000|2022-08-07 02:50:00|23007.7|22917.7|23045.1|22955.1|23049.1|22959.1|23005.9|22915.9|685
1659840900000|2022-08-07 02:55:00|23045|22955|23043.1|22953.1|23047.9|22957.9|23028.6|22938.6|737
1659841200000|2022-08-07 03:00:00|23043.2|22953.2|23076.5|22986.5|23089.7|22999.7|23031.7|22941.7|780
1659841500000|2022-08-07 03:05:00|23076.4|22986.4|23058.5|22968.5|23077.3|22987.3|23040|22950|707
1659841800000|2022-08-07 03:10:00|23058.3|22968.3|23059|22969|23060.6|22970.6|23054.1|22964.1|581
1659842100000|2022-08-07 03:15:00|23059.1|22969.1|23049.4|22959.4|23069|22979|23049.1|22959.1|659
1659842400000|2022-08-07 03:20:00|23049.5|22959.5|23056|22966|23059.2|22969.2|23044|22954|675
1659842700000|2022-08-07 03:25:00|23055.8|22965.8|23036.3|22946.3|23056.6|22966.6|23028.3|22938.3|674
1659843000000|2022-08-07 03:30:00|23036.4|22946.4|23043.1|22953.1|23043.3|22953.3|23023.1|22933.1|611
1659843300000|2022-08-07 03:35:00|23043.2|22953.2|23027|22937|23052.4|22962.4|23024.2|22934.2|580
1659843600000|2022-08-07 03:40:00|23026.9|22936.9|23043|22953|23044|22954|23025.5|22935.5|589
1659843900000|2022-08-07 03:45:00|23043.9|22953.9|23035.5|22945.5|23047.4|22957.4|23032.5|22942.5|473
1659844200000|2022-08-07 03:50:00|23036.2|22946.2|23040.7|22950.7|23041.5|22951.5|23031.2|22941.2|502
1659844500000|2022-08-07 03:55:00|23040.9|22950.9|23040.8|22950.8|23044.7|22954.7|23039|22949|486
1659844800000|2022-08-07 04:00:00|23040.7|22950.7|23054.8|22964.8|23056|22966|23034.6|22944.6|547
1659845100000|2022-08-07 04:05:00|23054.3|22964.3|23034.4|22944.4|23058.3|22968.3|23033|22943|615
1659845400000|2022-08-07 04:10:00|23034.5|22944.5|23044.2|22954.2|23051.5|22961.5|23033.7|22943.7|580
1659845700000|2022-08-07 04:15:00|23044.3|22954.3|23042.3|22952.3|23054|22964|23040.8|22950.8|544
1659846000000|2022-08-07 04:20:00|23042.4|22952.4|23049.9|22959.9|23052.2|22962.2|23040.4|22950.4|512
1659846300000|2022-08-07 04:25:00|23049.8|22959.8|23046.6|22956.6|23060.8|22970.8|23043.6|22953.6|536
1659846600000|2022-08-07 04:30:00|23046.5|22956.5|23054.9|22964.9|23055.4|22965.4|23044.1|22954.1|472
1659846900000|2022-08-07 04:35:00|23054.8|22964.8|23063.8|22973.8|23073.4|22983.4|23054.7|22964.7|525
1659847200000|2022-08-07 04:40:00|23063.9|22973.9|23021.6|22931.6|23065.9|22975.9|23012.6|22922.6|665
1659847500000|2022-08-07 04:45:00|23021.5|22931.5|23018.7|22928.7|23023.1|22933.1|22999.2|22909.2|615
1659847800000|2022-08-07 04:50:00|23019.5|22929.5|23003.1|22913.1|23019.5|22929.5|22991.9|22901.9|732
1659848100000|2022-08-07 04:55:00|23003.3|22913.3|23000.3|22910.3|23013.8|22923.8|22997.7|22907.7|709
1659848400000|2022-08-07 05:00:00|23000.2|22910.2|23009.7|22919.7|23011.5|22921.5|22997.5|22907.5|595
1659848700000|2022-08-07 05:05:00|23009.6|22919.6|23019.1|22929.1|23022|22932|23007.8|22917.8|587
1659849000000|2022-08-07 05:10:00|23019|22929|23023.7|22933.7|23029|22939|23016.9|22926.9|518
1659849300000|2022-08-07 05:15:00|23023.9|22933.9|23020.3|22930.3|23027.1|22937.1|23012.6|22922.6|504
1659849600000|2022-08-07 05:20:00|23020.4|22930.4|23033.2|22943.2|23036.2|22946.2|23020.1|22930.1|468
1659849900000|2022-08-07 05:25:00|23033.3|22943.3|23037.8|22947.8|23039.4|22949.4|23030.1|22940.1|539
1659850200000|2022-08-07 05:30:00|23037.6|22947.6|23033.1|22943.1|23042.8|22952.8|23032.8|22942.8|533
1659850500000|2022-08-07 05:35:00|23033|22943|23024.5|22934.5|23034.6|22944.6|23024|22934|505
1659850800000|2022-08-07 05:40:00|23024.4|22934.4|23017.7|22927.7|23027.2|22937.2|23015.8|22925.8|501
1659851100000|2022-08-07 05:45:00|23017.9|22927.9|23020.8|22930.8|23023.8|22933.8|23011.9|22921.9|495
1659851400000|2022-08-07 05:50:00|23020.9|22930.9|23021.4|22931.4|23027|22937|23016.8|22926.8|489
1659851700000|2022-08-07 05:55:00|23021.3|22931.3|23018.7|22928.7|23023.3|22933.3|23014.8|22924.8|519
1659852000000|2022-08-07 06:00:00|23018.6|22928.6|23034.6|22944.6|23036.5|22946.5|23016.3|22926.3|545
1659852300000|2022-08-07 06:05:00|23034.7|22944.7|23036.4|22946.4|23038.4|22948.4|23033.3|22943.3|503
1659852600000|2022-08-07 06:10:00|23036.5|22946.5|23042.8|22952.8|23043.1|22953.1|23030.3|22940.3|644
1659852900000|2022-08-07 06:15:00|23043|22953|23046.4|22956.4|23049.6|22959.6|23042.5|22952.5|533
1659853200000|2022-08-07 06:20:00|23046.1|22956.1|23043.6|22953.6|23049.3|22959.3|23043.6|22953.6|445
1659853500000|2022-08-07 06:25:00|23043.8|22953.8|23038.4|22948.4|23046.8|22956.8|23036.5|22946.5|567
1659853800000|2022-08-07 06:30:00|23038.3|22948.3|23047.4|22957.4|23054.7|22964.7|23036.4|22946.4|534
1659854100000|2022-08-07 06:35:00|23047.3|22957.3|23056.4|22966.4|23058.1|22968.1|23047.3|22957.3|487
1659854400000|2022-08-07 06:40:00|23056.2|22966.2|23051.7|22961.7|23060.8|22970.8|23050.7|22960.7|504
1659854700000|2022-08-07 06:45:00|23051.6|22961.6|23048.2|22958.2|23065.4|22975.4|23047.9|22957.9|496
1659855000000|2022-08-07 06:50:00|23048.1|22958.1|23046.2|22956.2|23051.7|22961.7|23045|22955|467
1659855300000|2022-08-07 06:55:00|23046.3|22956.3|23052.3|22962.3|23054|22964|23046.1|22956.1|523
1659855600000|2022-08-07 07:00:00|23052.5|22962.5|23053.8|22963.8|23055.6|22965.6|23051.6|22961.6|522
1659855900000|2022-08-07 07:05:00|23054.5|22964.5|23049|22959|23056.5|22966.5|23043|22953|517
1659856200000|2022-08-07 07:10:00|23049.1|22959.1|23059.8|22969.8|23061.8|22971.8|23048.6|22958.6|609
1659856500000|2022-08-07 07:15:00|23059.9|22969.9|23051.9|22961.9|23059.9|22969.9|23047.8|22957.8|530
1659856800000|2022-08-07 07:20:00|23052.3|22962.3|23049.6|22959.6|23055.1|22965.1|23047.1|22957.1|557
1659857100000|2022-08-07 07:25:00|23049.7|22959.7|23051.3|22961.3|23057.6|22967.6|23049|22959|541
1659857400000|2022-08-07 07:30:00|23051.4|22961.4|23062.3|22972.3|23065.8|22975.8|23051.4|22961.4|525
1659857700000|2022-08-07 07:35:00|23062.5|22972.5|23060.1|22970.1|23063|22973|23054.8|22964.8|487
1659858000000|2022-08-07 07:40:00|23060|22970|23059|22969|23065.9|22975.9|23053.7|22963.7|598
1659858300000|2022-08-07 07:45:00|23059.1|22969.1|23071|22981|23073.1|22983.1|23059.1|22969.1|585
1659858600000|2022-08-07 07:50:00|23070.8|22980.8|23053|22963|23070.9|22980.9|23052.7|22962.7|577
1659858900000|2022-08-07 07:55:00|23053.2|22963.2|23060.4|22970.4|23061.2|22971.2|23046|22956|616
1659859200000|2022-08-07 08:00:00|23060.6|22970.6|23054.6|22964.6|23067.7|22977.7|23045|22955|648
1659859500000|2022-08-07 08:05:00|23054.9|22964.9|23031.1|22941.1|23054.9|22964.9|23030.9|22940.9|661
1659859800000|2022-08-07 08:10:00|23030.8|22940.8|23013.2|22923.2|23041.2|22951.2|23013.1|22923.1|680
1659860100000|2022-08-07 08:15:00|23013.5|22923.5|23026.7|22936.7|23033.2|22943.2|23013.5|22923.5|650
1659860400000|2022-08-07 08:20:00|23026.8|22936.8|23028.2|22938.2|23030|22940|23024.6|22934.6|544
1659860700000|2022-08-07 08:25:00|23028.3|22938.3|23028.7|22938.7|23029.5|22939.5|23022.8|22932.8|513
1659861000000|2022-08-07 08:30:00|23028.8|22938.8|23014.7|22924.7|23032.7|22942.7|23007|22917|523
1659861300000|2022-08-07 08:35:00|23014.1|22924.1|23008.4|22918.4|23015.2|22925.2|23006.7|22916.7|501
1659861600000|2022-08-07 08:40:00|23008.5|22918.5|23012.5|22922.5|23012.7|22922.7|23002.2|22912.2|531
1659861900000|2022-08-07 08:45:00|23012.7|22922.7|23017.8|22927.8|23018.1|22928.1|23007.1|22917.1|594
1659862200000|2022-08-07 08:50:00|23017.6|22927.6|23009.8|22919.8|23021.8|22931.8|23002.9|22912.9|647
1659862500000|2022-08-07 08:55:00|23009.9|22919.9|22969.6|22879.6|23009.9|22919.9|22954.5|22864.5|689
1659862800000|2022-08-07 09:00:00|22969.7|22879.7|22961|22871|22981|22891|22960.9|22870.9|616
1659863100000|2022-08-07 09:05:00|22960.9|22870.9|22984.7|22894.7|22986.8|22896.8|22951.3|22861.3|751
1659863400000|2022-08-07 09:10:00|22985.9|22895.9|22952.1|22862.1|22987.7|22897.7|22951.8|22861.8|657
1659863700000|2022-08-07 09:15:00|22951.2|22861.2|22972.4|22882.4|22978.8|22888.8|22942.5|22852.5|700
1659864000000|2022-08-07 09:20:00|22973.2|22883.2|22981.3|22891.3|22989.7|22899.7|22972.7|22882.7|630
1659864300000|2022-08-07 09:25:00|22981.4|22891.4|22992.2|22902.2|22992.5|22902.5|22981.3|22891.3|580
1659864600000|2022-08-07 09:30:00|22992.3|22902.3|23022.4|22932.4|23023.9|22933.9|22991.2|22901.2|683
1659864900000|2022-08-07 09:35:00|23022.5|22932.5|23008.9|22918.9|23022.5|22932.5|23007.8|22917.8|594
1659865200000|2022-08-07 09:40:00|23009|22919|22991|22901|23009.9|22919.9|22990|22900|725
1659865500000|2022-08-07 09:45:00|22990.9|22900.9|23009.1|22919.1|23014.2|22924.2|22990.7|22900.7|571
1659865800000|2022-08-07 09:50:00|23009|22919|23012.9|22922.9|23016|22926|23003.8|22913.8|565
1659866100000|2022-08-07 09:55:00|23012.7|22922.7|23023.2|22933.2|23024.3|22934.3|23011.5|22921.5|621
1659866400000|2022-08-07 10:00:00|23023.3|22933.3|23015.1|22925.1|23027.3|22937.3|23013.8|22923.8|591
1659866700000|2022-08-07 10:05:00|23015.2|22925.2|23021.7|22931.7|23022.5|22932.5|23011.5|22921.5|610
1659867000000|2022-08-07 10:10:00|23021.3|22931.3|23019.1|22929.1|23023|22933|23011.1|22921.1|711
1659867300000|2022-08-07 10:15:00|23019.3|22929.3|23041.5|22951.5|23044.2|22954.2|23019.1|22929.1|561
1659867600000|2022-08-07 10:20:00|23041.4|22951.4|23046.5|22956.5|23051.4|22961.4|23040.2|22950.2|477
1659867900000|2022-08-07 10:25:00|23046.8|22956.8|23049.3|22959.3|23056.9|22966.9|23046|22956|559
1659868200000|2022-08-07 10:30:00|23049.4|22959.4|23049.1|22959.1|23053.3|22963.3|23047.2|22957.2|505
1659868500000|2022-08-07 10:35:00|23049|22959|23038.2|22948.2|23050.1|22960.1|23037|22947|555
1659868800000|2022-08-07 10:40:00|23037.9|22947.9|23035.3|22945.3|23040.8|22950.8|23033.5|22943.5|556
1659869100000|2022-08-07 10:45:00|23034.9|22944.9|23043.1|22953.1|23050.2|22960.2|23033.6|22943.6|576
1659869400000|2022-08-07 10:50:00|23042.9|22952.9|23041.1|22951.1|23047.1|22957.1|23037.1|22947.1|523
1659869700000|2022-08-07 10:55:00|23041|22951|23046.6|22956.6|23051.7|22961.7|23039.9|22949.9|484
1659870000000|2022-08-07 11:00:00|23046.3|22956.3|23053.3|22963.3|23053.6|22963.6|23043.8|22953.8|504
1659870300000|2022-08-07 11:05:00|23053.4|22963.4|23046.9|22956.9|23054.6|22964.6|23040.3|22950.3|516
1659870600000|2022-08-07 11:10:00|23046.7|22956.7|23046.6|22956.6|23050|22960|23043.2|22953.2|605
1659870900000|2022-08-07 11:15:00|23046.3|22956.3|23026.2|22936.2|23047|22957|23025.8|22935.8|578
1659871200000|2022-08-07 11:20:00|23026.3|22936.3|23026.7|22936.7|23029.1|22939.1|23022.2|22932.2|565
1659871500000|2022-08-07 11:25:00|23026.6|22936.6|23018.7|22928.7|23027.6|22937.6|23012.5|22922.5|594
1659871800000|2022-08-07 11:30:00|23018.6|22928.6|23016.3|22926.3|23019.7|22929.7|23015.2|22925.2|457
1659872100000|2022-08-07 11:35:00|23016.4|22926.4|23027.1|22937.1|23028.4|22938.4|23015.4|22925.4|520
1659872400000|2022-08-07 11:40:00|23027.2|22937.2|23029.3|22939.3|23032|22942|23026.2|22936.2|615
1659872700000|2022-08-07 11:45:00|23029.2|22939.2|23067.8|22977.8|23092.1|23002.1|23028.8|22938.8|820
1659873000000|2022-08-07 11:50:00|23067.5|22977.5|23087.4|22997.4|23087.9|22997.9|23066.9|22976.9|837
1659873300000|2022-08-07 11:55:00|23087.3|22997.3|23085.5|22995.5|23087.9|22997.9|23074.2|22984.2|779
1659873600000|2022-08-07 12:00:00|23085.3|22995.3|23179.7|23089.7|23180.1|23090.1|23085.1|22995.1|859
1659873900000|2022-08-07 12:05:00|23180.2|23090.2|23140.1|23050.1|23190.7|23100.7|23128|23038|801
1659874200000|2022-08-07 12:10:00|23139.9|23049.9|23149.8|23059.8|23153.8|23063.8|23126.5|23036.5|784
1659874500000|2022-08-07 12:15:00|23149.6|23059.6|23126.4|23036.4|23164.7|23074.7|23125.7|23035.7|731
1659874800000|2022-08-07 12:20:00|23126.5|23036.5|23127.9|23037.9|23128|23038|23090.5|23000.5|693
1659875100000|2022-08-07 12:25:00|23127.8|23037.8|23117.8|23027.8|23136.3|23046.3|23107.1|23017.1|685
1659875400000|2022-08-07 12:30:00|23117.9|23027.9|23110|23020|23120.9|23030.9|23105.1|23015.1|720
1659875700000|2022-08-07 12:35:00|23110.1|23020.1|23123.4|23033.4|23128|23038|23109.9|23019.9|583
1659876000000|2022-08-07 12:40:00|23123.1|23033.1|23132.4|23042.4|23134.4|23044.4|23113.3|23023.3|583
1659876300000|2022-08-07 12:45:00|23132.5|23042.5|23134.4|23044.4|23136.8|23046.8|23116.7|23026.7|644
1659876600000|2022-08-07 12:50:00|23134|23044|23166|23076|23184.5|23094.5|23133.7|23043.7|773
1659876900000|2022-08-07 12:55:00|23168.3|23078.3|23168.6|23078.6|23176.7|23086.7|23164.2|23074.2|716
1659877200000|2022-08-07 13:00:00|23167|23077|23193.5|23103.5|23216.5|23126.5|23166.6|23076.6|856
1659877500000|2022-08-07 13:05:00|23193.1|23103.1|23181.1|23091.1|23206.7|23116.7|23178.2|23088.2|716
1659877800000|2022-08-07 13:10:00|23181.2|23091.2|23199.1|23109.1|23200.1|23110.1|23180.3|23090.3|618
1659878100000|2022-08-07 13:15:00|23199|23109|23183.4|23093.4|23208.5|23118.5|23182.8|23092.8|665
1659878400000|2022-08-07 13:20:00|23183.7|23093.7|23204.5|23114.5|23208.7|23118.7|23182.8|23092.8|679
1659878700000|2022-08-07 13:25:00|23204.6|23114.6|23201|23111|23227.1|23137.1|23198.5|23108.5|685
1659879000000|2022-08-07 13:30:00|23201.2|23111.2|23192.5|23102.5|23206.5|23116.5|23192.5|23102.5|626
1659879300000|2022-08-07 13:35:00|23192.7|23102.7|23206.6|23116.6|23207.7|23117.7|23192.5|23102.5|669
1659879600000|2022-08-07 13:40:00|23206.5|23116.5|23191.6|23101.6|23206.6|23116.6|23188.6|23098.6|676
1659879900000|2022-08-07 13:45:00|23191.5|23101.5|23199.9|23109.9|23201.2|23111.2|23186.3|23096.3|713
1659880200000|2022-08-07 13:50:00|23200|23110|23198.7|23108.7|23200.8|23110.8|23187.8|23097.8|645
1659880500000|2022-08-07 13:55:00|23198.6|23108.6|23202.1|23112.1|23205|23115|23195.2|23105.2|629
1659880800000|2022-08-07 14:00:00|23202.2|23112.2|23214.9|23124.9|23216.9|23126.9|23202.2|23112.2|727
1659881100000|2022-08-07 14:05:00|23214.2|23124.2|23196.3|23106.3|23214.7|23124.7|23187.9|23097.9|750
1659881400000|2022-08-07 14:10:00|23196.5|23106.5|23201.3|23111.3|23202.1|23112.1|23192.1|23102.1|718
1659881700000|2022-08-07 14:15:00|23200.7|23110.7|23173.8|23083.8|23200.7|23110.7|23164.8|23074.8|831
1659882000000|2022-08-07 14:20:00|23173.7|23083.7|23174.8|23084.8|23181.3|23091.3|23167.5|23077.5|662
1659882300000|2022-08-07 14:25:00|23175|23085|23149.3|23059.3|23177.3|23087.3|23140.9|23050.9|791
1659882600000|2022-08-07 14:30:00|23148.9|23058.9|23128.5|23038.5|23149.5|23059.5|23107.4|23017.4|736
1659882900000|2022-08-07 14:35:00|23129.3|23039.3|23145.9|23055.9|23148.2|23058.2|23125.2|23035.2|637
1659883200000|2022-08-07 14:40:00|23146.1|23056.1|23162|23072|23168.8|23078.8|23145.8|23055.8|709
1659883500000|2022-08-07 14:45:00|23161.9|23071.9|23170.4|23080.4|23175.4|23085.4|23156.1|23066.1|663
1659883800000|2022-08-07 14:50:00|23170.3|23080.3|23174.5|23084.5|23176.3|23086.3|23164.6|23074.6|680
1659884100000|2022-08-07 14:55:00|23174.2|23084.2|23167.4|23077.4|23174.6|23084.6|23164.7|23074.7|726
1659884400000|2022-08-07 15:00:00|23167.5|23077.5|23143.4|23053.4|23171.5|23081.5|23136|23046|725
1659884700000|2022-08-07 15:05:00|23143.5|23053.5|23162.5|23072.5|23166|23076|23143.3|23053.3|648
1659885000000|2022-08-07 15:10:00|23162.8|23072.8|23152.8|23062.8|23164.6|23074.6|23150|23060|698
1659885300000|2022-08-07 15:15:00|23152.6|23062.6|23129.3|23039.3|23154.2|23064.2|23124.2|23034.2|691
1659885600000|2022-08-07 15:20:00|23129.2|23039.2|23096.8|23006.8|23136.3|23046.3|23094.9|23004.9|643
1659885900000|2022-08-07 15:25:00|23096.6|23006.6|23099.6|23009.6|23103.2|23013.2|23091.7|23001.7|712
1659886200000|2022-08-07 15:30:00|23099.7|23009.7|23086.3|22996.3|23110|23020|23071.1|22981.1|724
1659886500000|2022-08-07 15:35:00|23086.4|22996.4|23093.8|23003.8|23101.3|23011.3|23084.3|22994.3|658
1659886800000|2022-08-07 15:40:00|23094|23004|23108.2|23018.2|23108.4|23018.4|23086.2|22996.2|614
1659887100000|2022-08-07 15:45:00|23108.4|23018.4|23116.9|23026.9|23122.9|23032.9|23102.9|23012.9|544
1659887400000|2022-08-07 15:50:00|23117|23027|23113.9|23023.9|23121.8|23031.8|23111.6|23021.6|609
1659887700000|2022-08-07 15:55:00|23113.5|23023.5|23068.3|22978.3|23113.5|23023.5|23064.7|22974.7|682
1659888000000|2022-08-07 16:00:00|23068.5|22978.5|23049.6|22959.6|23085.5|22995.5|23048|22958|760
1659888300000|2022-08-07 16:05:00|23049.7|22959.7|23072.6|22982.6|23072.6|22982.6|23047.2|22957.2|690
1659888600000|2022-08-07 16:10:00|23072.8|22982.8|23130.3|23040.3|23131.7|23041.7|23072.6|22982.6|765
1659888900000|2022-08-07 16:15:00|23130.4|23040.4|23132.6|23042.6|23146.7|23056.7|23124.7|23034.7|730
1659889200000|2022-08-07 16:20:00|23132.5|23042.5|23136|23046|23143.4|23053.4|23125.9|23035.9|727
1659889500000|2022-08-07 16:25:00|23136.3|23046.3|23144.3|23054.3|23147.5|23057.5|23135.7|23045.7|672
1659889800000|2022-08-07 16:30:00|23144.2|23054.2|23178.2|23088.2|23178.3|23088.3|23144.2|23054.2|713
1659890100000|2022-08-07 16:35:00|23177.9|23087.9|23163.6|23073.6|23178.7|23088.7|23161|23071|649
1659890400000|2022-08-07 16:40:00|23163.8|23073.8|23164.3|23074.3|23173.6|23083.6|23162.3|23072.3|663
1659890700000|2022-08-07 16:45:00|23164.4|23074.4|23146.4|23056.4|23166|23076|23145.7|23055.7|642
1659891000000|2022-08-07 16:50:00|23146.5|23056.5|23150.1|23060.1|23150.4|23060.4|23144.3|23054.3|568
1659891300000|2022-08-07 16:55:00|23149.9|23059.9|23140.4|23050.4|23150.5|23060.5|23138|23048|576
1659891600000|2022-08-07 17:00:00|23140.3|23050.3|23143.7|23053.7|23161|23071|23140.3|23050.3|698
1659891900000|2022-08-07 17:05:00|23143.9|23053.9|23151.5|23061.5|23152.9|23062.9|23142.9|23052.9|589
1659892200000|2022-08-07 17:10:00|23151.2|23061.2|23274.3|23184.3|23334.9|23244.9|23150.8|23060.8|830
1659892500000|2022-08-07 17:15:00|23274.9|23184.9|23292|23202|23315.3|23225.3|23273.3|23183.3|857
1659892800000|2022-08-07 17:20:00|23291.9|23201.9|23244.8|23154.8|23291.9|23201.9|23240.6|23150.6|778
1659893100000|2022-08-07 17:25:00|23244.9|23154.9|23266|23176|23278.8|23188.8|23243.6|23153.6|734
1659893400000|2022-08-07 17:30:00|23266.5|23176.5|23280.7|23190.7|23306.8|23216.8|23266.5|23176.5|754
1659893700000|2022-08-07 17:35:00|23280.3|23190.3|23288.3|23198.3|23300.8|23210.8|23280|23190|713
1659894000000|2022-08-07 17:40:00|23289.2|23199.2|23281.3|23191.3|23292.7|23202.7|23275.2|23185.2|655
1659894300000|2022-08-07 17:45:00|23281.2|23191.2|23271.3|23181.3|23282.4|23192.4|23254.9|23164.9|670
1659894600000|2022-08-07 17:50:00|23271.2|23181.2|23289.6|23199.6|23290.2|23200.2|23260.6|23170.6|724
1659894900000|2022-08-07 17:55:00|23291.2|23201.2|23291|23201|23306.2|23216.2|23288|23198|666
1659895200000|2022-08-07 18:00:00|23290.7|23200.7|23306|23216|23325|23235|23290.7|23200.7|739
1659895500000|2022-08-07 18:05:00|23306.1|23216.1|23293.3|23203.3|23308.4|23218.4|23292.9|23202.9|632
1659895800000|2022-08-07 18:10:00|23293.2|23203.2|23305.7|23215.7|23321.6|23231.6|23289.3|23199.3|737
1659896100000|2022-08-07 18:15:00|23305.8|23215.8|23314.2|23224.2|23320.8|23230.8|23304|23214|715
1659896400000|2022-08-07 18:20:00|23314|23224|23307.9|23217.9|23329.5|23239.5|23307.5|23217.5|706
1659896700000|2022-08-07 18:25:00|23308.2|23218.2|23289.8|23199.8|23308.2|23218.2|23284.9|23194.9|680
1659897000000|2022-08-07 18:30:00|23290.1|23200.1|23280.7|23190.7|23295.6|23205.6|23276.2|23186.2|660
1659897300000|2022-08-07 18:35:00|23280.6|23190.6|23279.5|23189.5|23283.5|23193.5|23264.4|23174.4|607
1659897600000|2022-08-07 18:40:00|23279.4|23189.4|23269.9|23179.9|23279.6|23189.6|23264.5|23174.5|655
1659897900000|2022-08-07 18:45:00|23269.8|23179.8|23264|23174|23274|23184|23260|23170|665
1659898200000|2022-08-07 18:50:00|23264.2|23174.2|23258.6|23168.6|23264.8|23174.8|23242.4|23152.4|689
1659898500000|2022-08-07 18:55:00|23258.4|23168.4|23262.4|23172.4|23265|23175|23254.2|23164.2|633
1659898800000|2022-08-07 19:00:00|23262.3|23172.3|23244.8|23154.8|23269.4|23179.4|23244.1|23154.1|647
1659899100000|2022-08-07 19:05:00|23244.7|23154.7|23247.3|23157.3|23250.2|23160.2|23226.7|23136.7|632
1659899400000|2022-08-07 19:10:00|23248|23158|23255.7|23165.7|23266.9|23176.9|23242.8|23152.8|590
1659899700000|2022-08-07 19:15:00|23255.8|23165.8|23255.2|23165.2|23262.4|23172.4|23252.1|23162.1|650
1659900000000|2022-08-07 19:20:00|23254.9|23164.9|23249.3|23159.3|23266.7|23176.7|23242.7|23152.7|654
1659900300000|2022-08-07 19:25:00|23249.1|23159.1|23233.3|23143.3|23250.3|23160.3|23233|23143|601
1659900600000|2022-08-07 19:30:00|23233.2|23143.2|23240.3|23150.3|23242.4|23152.4|23233.1|23143.1|628
1659900900000|2022-08-07 19:35:00|23240.5|23150.5|23253.9|23133.9|23254|23150.5|23235|23133|528
1659901200000|2022-08-07 19:40:00|23253.5|23133.5|23253|23133|23268.6|23148.6|23252.8|23132.8|568
1659901500000|2022-08-07 19:45:00|23253.1|23133.1|23248.4|23128.4|23254.9|23134.9|23237.4|23117.4|630
1659901800000|2022-08-07 19:50:00|23248.2|23128.2|23223.9|23103.9|23250.6|23130.6|23223.5|23103.5|641
1659902100000|2022-08-07 19:55:00|23223.6|23103.6|23218.7|23098.7|23229.9|23109.9|23212.1|23092.1|666
1659902400000|2022-08-07 20:00:00|23218.8|23098.8|23238|23118|23238.5|23118.5|23216.2|23096.2|613
1659902700000|2022-08-07 20:05:00|23239|23119|23268.5|23148.5|23279.7|23159.7|23235.9|23115.9|675
1659903000000|2022-08-07 20:10:00|23268.6|23148.6|23253.1|23133.1|23268.8|23148.8|23251.3|23131.3|650
1659903300000|2022-08-07 20:15:00|23253.2|23133.2|23258.7|23138.7|23259.1|23139.1|23251.9|23131.9|566
1659903600000|2022-08-07 20:20:00|23258.8|23138.8|23301.4|23181.4|23303.5|23183.5|23250.3|23130.3|716
1659903900000|2022-08-07 20:25:00|23301.2|23181.2|23287.2|23167.2|23333.6|23213.6|23285|23165|760
1659904200000|2022-08-07 20:30:00|23287.3|23167.3|23299.4|23179.4|23304.4|23184.4|23286.7|23166.7|642
1659904500000|2022-08-07 20:35:00|23299.6|23179.6|23305.5|23185.5|23321.8|23201.8|23298.7|23178.7|632
1659904800000|2022-08-07 20:40:00|23305.4|23185.4|23296.9|23176.9|23309.6|23189.6|23295.4|23175.4|622
1659905100000|2022-08-07 20:45:00|23297.2|23177.2|23305|23185|23305.9|23185.9|23292.2|23172.2|542
1659905400000|2022-08-07 20:50:00|23305.3|23185.3|23298.9|23178.9|23319.6|23199.6|23298.7|23178.7|575
1659905700000|2022-08-07 20:55:00|23298.8|23178.8|23323.9|23203.9|23330.6|23210.6|23298.3|23178.3|633
1659906000000|2022-08-07 21:00:00|23323|23203|23394.8|23274.8|23414.7|23294.7|23323|23203|862
1659906300000|2022-08-07 21:05:00|23397.4|23277.4|23432.7|23312.7|23459.8|23339.8|23386.9|23266.9|949
1659906600000|2022-08-07 21:10:00|23433.3|23313.3|23412.5|23322.5|23433.3|23325.1|23392.3|23287.9|828
1659906900000|2022-08-07 21:15:00|23413.2|23323.2|23412.5|23322.5|23415.4|23325.4|23385.1|23295.1|773
1659907200000|2022-08-07 21:20:00|23412.6|23322.6|23378.6|23288.6|23415.8|23325.8|23366.6|23276.6|817
1659907500000|2022-08-07 21:25:00|23378.3|23288.3|23372.2|23282.2|23392.6|23302.6|23358.4|23268.4|754
1659907800000|2022-08-07 21:30:00|23372.9|23282.9|23352|23262|23379.9|23289.9|23351.8|23261.8|740
1659908100000|2022-08-07 21:35:00|23352.2|23262.2|23336|23246|23359.7|23269.7|23330.3|23240.3|796
1659908400000|2022-08-07 21:40:00|23335.9|23245.9|23346.4|23256.4|23353|23263|23332.8|23242.8|742
1659908700000|2022-08-07 21:45:00|23345.9|23255.9|23358.9|23268.9|23362.4|23272.4|23345.9|23255.9|830
1659909000000|2022-08-07 21:50:00|23359|23269|23354.7|23264.7|23365.3|23275.3|23347.7|23257.7|779
1659909300000|2022-08-07 21:55:00|23354.6|23264.6|23358.6|23268.6|23360.7|23270.7|23341.5|23251.5|736
1659909600000|2022-08-07 22:00:00|23359|23269|23326.3|23236.3|23366|23276|23295.6|23205.6|987
1659909900000|2022-08-07 22:05:00|23326.8|23236.8|23332.1|23242.1|23336.8|23246.8|23311|23221|891
1659910200000|2022-08-07 22:10:00|23333.1|23243.1|23339.3|23249.3|23345.3|23255.3|23323.2|23233.2|849
1659910500000|2022-08-07 22:15:00|23338.9|23248.9|23341.8|23251.8|23361.7|23271.7|23338.2|23248.2|873
1659910800000|2022-08-07 22:20:00|23341.2|23251.2|23316.6|23226.6|23341.2|23251.2|23315|23225|891
1659911100000|2022-08-07 22:25:00|23316|23226|23312.6|23222.6|23318.9|23228.9|23308.2|23218.2|825
1659911400000|2022-08-07 22:30:00|23312.9|23222.9|23296.9|23206.9|23321.9|23231.9|23293.2|23203.2|942
1659911700000|2022-08-07 22:35:00|23296.8|23206.8|23296|23206|23306.7|23216.7|23288.1|23198.1|899
1659912000000|2022-08-07 22:40:00|23295.9|23205.9|23276|23186|23297.3|23207.3|23272.1|23182.1|909
1659912300000|2022-08-07 22:45:00|23275.7|23185.7|23281.3|23191.3|23287.1|23197.1|23275.7|23185.7|828
1659912600000|2022-08-07 22:50:00|23280|23190|23290.8|23200.8|23298.4|23208.4|23275.8|23185.8|831
1659912900000|2022-08-07 22:55:00|23288.2|23198.2|23289.8|23199.8|23294.9|23204.9|23281.1|23191.1|759
1659913200000|2022-08-07 23:00:00|23290|23200|23238.8|23148.8|23294.6|23204.6|23219.2|23129.2|976
1659913500000|2022-08-07 23:05:00|23238.9|23148.9|23221.9|23131.9|23244.8|23154.8|23218.3|23128.3|895
1659913800000|2022-08-07 23:10:00|23222.3|23132.3|23163.8|23073.8|23222.7|23132.7|23162.1|23072.1|964
1659914100000|2022-08-07 23:15:00|23163.6|23073.6|23133.8|23043.8|23178.3|23088.3|23121.6|23031.6|949
1659914400000|2022-08-07 23:20:00|23134.3|23044.3|23159.1|23069.1|23159.6|23069.6|23111.9|23021.9|928
1659914700000|2022-08-07 23:25:00|23158.8|23068.8|23149.4|23059.4|23174.2|23084.2|23142.4|23052.4|925
1659915000000|2022-08-07 23:30:00|23149.5|23059.5|23187.9|23097.9|23196.6|23106.6|23148.2|23058.2|886
1659915300000|2022-08-07 23:35:00|23187.8|23097.8|23178.2|23088.2|23193.2|23103.2|23177.9|23087.9|798
1659915600000|2022-08-07 23:40:00|23178.3|23088.3|23236.5|23146.5|23237|23147|23177.1|23087.1|881
1659915900000|2022-08-07 23:45:00|23236.3|23146.3|23223.1|23133.1|23240.4|23150.4|23214.6|23124.6|890
1659916200000|2022-08-07 23:50:00|23222.8|23132.8|23221.7|23131.7|23223.2|23133.2|23206.5|23116.5|832
1659916500000|2022-08-07 23:55:00|23221.5|23131.5|23224.1|23134.1|23227.7|23137.7|23212.5|23122.5|768
1659916800000|2022-08-08 00:00:00|23224.7|23134.7|23238.8|23148.8|23239.3|23149.3|23207.6|23117.6|903
1659917100000|2022-08-08 00:05:00|23237.6|23147.6|23264.1|23174.1|23272.3|23182.3|23230.7|23140.7|955
1659917400000|2022-08-08 00:10:00|23264.4|23174.4|23332.9|23242.9|23333|23243|23264.1|23174.1|917
1659917700000|2022-08-08 00:15:00|23334.3|23244.3|23364.3|23274.3|23392.5|23302.5|23329|23239|1029
1659918000000|2022-08-08 00:20:00|23364.2|23274.2|23339.5|23249.5|23367|23277|23324.1|23234.1|987
1659918300000|2022-08-08 00:25:00|23340.1|23250.1|23301.7|23211.7|23349.6|23259.6|23299.3|23209.3|890
1659918600000|2022-08-08 00:30:00|23301.3|23211.3|23288.8|23198.8|23302|23212|23244.7|23154.7|973
1659918900000|2022-08-08 00:35:00|23289.4|23199.4|23264.5|23174.5|23290.3|23200.3|23260.7|23170.7|856
1659919200000|2022-08-08 00:40:00|23265.2|23175.2|23295|23205|23300|23210|23262.4|23172.4|871
1659919500000|2022-08-08 00:45:00|23295.1|23205.1|23312.8|23222.8|23326.7|23236.7|23294.9|23204.9|940
1659919800000|2022-08-08 00:50:00|23312.4|23222.4|23313.2|23223.2|23318.5|23228.5|23302.3|23212.3|821
1659920100000|2022-08-08 00:55:00|23313.3|23223.3|23308.8|23218.8|23315.7|23225.7|23278.5|23188.5|888
1659920400000|2022-08-08 01:00:00|23309.5|23219.5|23301.8|23211.8|23316.3|23226.3|23295.3|23205.3|817
1659920700000|2022-08-08 01:05:00|23302|23212|23301.4|23211.4|23307.8|23217.8|23290.1|23200.1|858
1659921000000|2022-08-08 01:10:00|23301.1|23211.1|23273.4|23183.4|23303.2|23213.2|23265.1|23175.1|866
1659921300000|2022-08-08 01:15:00|23273.5|23183.5|23262.5|23172.5|23291.6|23201.6|23262.5|23172.5|835
1659921600000|2022-08-08 01:20:00|23261.8|23171.8|23260.2|23170.2|23263.6|23173.6|23236.3|23146.3|931
1659921900000|2022-08-08 01:25:00|23259.8|23169.8|23263|23173|23270.3|23180.3|23242.9|23152.9|813
1659922200000|2022-08-08 01:30:00|23263.2|23173.2|23242.6|23152.6|23264.4|23174.4|23227.5|23137.5|819
1659922500000|2022-08-08 01:35:00|23242.5|23152.5|23228.8|23138.8|23244.3|23154.3|23218.5|23128.5|797
1659922800000|2022-08-08 01:40:00|23228|23138|23233.8|23143.8|23233.8|23143.8|23222.1|23132.1|763
1659923100000|2022-08-08 01:45:00|23233.9|23143.9|23234.5|23144.5|23238.5|23148.5|23220|23130|775
1659923400000|2022-08-08 01:50:00|23234|23144|23234.7|23144.7|23236.8|23146.8|23223.2|23133.2|708
1659923700000|2022-08-08 01:55:00|23234.5|23144.5|23264.8|23174.8|23268.5|23178.5|23234.5|23144.5|732
1659924000000|2022-08-08 02:00:00|23264.9|23174.9|23276.3|23186.3|23277.1|23187.1|23251.6|23161.6|806
1659924300000|2022-08-08 02:05:00|23274.2|23184.2|23271.4|23181.4|23276.7|23186.7|23257.8|23167.8|759
1659924600000|2022-08-08 02:10:00|23271.1|23181.1|23306.5|23216.5|23307.3|23217.3|23265.7|23175.7|819
1659924900000|2022-08-08 02:15:00|23306.6|23216.6|23280.9|23190.9|23322.9|23232.9|23277.9|23187.9|832
1659925200000|2022-08-08 02:20:00|23280.7|23190.7|23283|23193|23287.1|23197.1|23269.3|23179.3|775
1659925500000|2022-08-08 02:25:00|23282.9|23192.9|23289.6|23199.6|23298.4|23208.4|23282.6|23192.6|822
1659925800000|2022-08-08 02:30:00|23289.5|23199.5|23288.7|23198.7|23295.9|23205.9|23283.7|23193.7|734
1659926100000|2022-08-08 02:35:00|23288.9|23198.9|23349.1|23259.1|23356|23266|23288.1|23198.1|930
1659926400000|2022-08-08 02:40:00|23349|23259|23352.2|23262.2|23354.1|23264.1|23330|23240|921
1659926700000|2022-08-08 02:45:00|23352.3|23262.3|23327.6|23237.6|23364.6|23274.6|23318.6|23228.6|938
1659927000000|2022-08-08 02:50:00|23327.5|23237.5|23357.7|23267.7|23359.9|23269.9|23326.8|23236.8|849
1659927300000|2022-08-08 02:55:00|23357.9|23267.9|23348.9|23258.9|23367.1|23277.1|23343.1|23253.1|836
1659927600000|2022-08-08 03:00:00|23349.1|23259.1|23330.8|23240.8|23362|23272|23327.9|23237.9|860
1659927900000|2022-08-08 03:05:00|23331.5|23241.5|23313.7|23223.7|23331.9|23241.9|23305.2|23215.2|808
1659928200000|2022-08-08 03:10:00|23313.9|23223.9|23323.5|23233.5|23333.3|23243.3|23313.3|23223.3|754
1659928500000|2022-08-08 03:15:00|23323.6|23233.6|23351.5|23261.5|23354.6|23264.6|23320.2|23230.2|785
1659928800000|2022-08-08 03:20:00|23351.7|23261.7|23339.8|23249.8|23355|23265|23338.9|23248.9|810
1659929100000|2022-08-08 03:25:00|23340.1|23250.1|23344.2|23254.2|23351.8|23261.8|23339.1|23249.1|810
1659929400000|2022-08-08 03:30:00|23344.4|23254.4|23339.3|23249.3|23386.4|23296.4|23339.3|23249.3|899
1659929700000|2022-08-08 03:35:00|23340.7|23250.7|23344.5|23254.5|23356.4|23266.4|23336.8|23246.8|897
1659930000000|2022-08-08 03:40:00|23344.1|23254.1|23363.5|23273.5|23367|23277|23340.6|23250.6|769
1659930300000|2022-08-08 03:45:00|23362.9|23272.9|23355.9|23265.9|23364|23274|23353.3|23263.3|762
1659930600000|2022-08-08 03:50:00|23356|23266|23357.9|23267.9|23359.1|23269.1|23339.7|23249.7|771
1659930900000|2022-08-08 03:55:00|23358.5|23268.5|23353.9|23263.9|23372.2|23282.2|23344.9|23254.9|726
1659931200000|2022-08-08 04:00:00|23353.6|23263.6|23351.2|23261.2|23358.4|23268.4|23342.9|23252.9|796
1659931500000|2022-08-08 04:05:00|23351.3|23261.3|23362.1|23272.1|23370|23280|23344.9|23254.9|774
1659931800000|2022-08-08 04:10:00|23362.2|23272.2|23366|23276|23369.1|23279.1|23358.1|23268.1|735
1659932100000|2022-08-08 04:15:00|23366.6|23276.6|23365.8|23275.8|23399|23309|23363.8|23273.8|898
1659932400000|2022-08-08 04:20:00|23366.1|23276.1|23351|23261|23366.2|23276.2|23342.3|23252.3|796
1659932700000|2022-08-08 04:25:00|23349.3|23259.3|23341.5|23251.5|23350.5|23260.5|23331.3|23241.3|777
1659933000000|2022-08-08 04:30:00|23341.4|23251.4|23351.3|23261.3|23355.7|23265.7|23341.4|23251.4|713
1659933300000|2022-08-08 04:35:00|23351.4|23261.4|23362.2|23272.2|23367.7|23277.7|23351.4|23261.4|736
1659933600000|2022-08-08 04:40:00|23362.4|23272.4|23365.1|23275.1|23370.9|23280.9|23357.6|23267.6|775
1659933900000|2022-08-08 04:45:00|23365|23275|23379.3|23289.3|23387.1|23297.1|23363.8|23273.8|837
1659934200000|2022-08-08 04:50:00|23379.5|23289.5|23397.7|23307.7|23398.4|23308.4|23378.5|23288.5|791
1659934500000|2022-08-08 04:55:00|23397|23307|23386.7|23296.7|23399.4|23309.4|23372.7|23282.7|770
1659934800000|2022-08-08 05:00:00|23386.3|23296.3|23385.8|23295.8|23395.3|23305.3|23380.9|23290.9|846
1659935100000|2022-08-08 05:05:00|23385.9|23295.9|23394.1|23304.1|23396.7|23306.7|23384.8|23294.8|765
1659935400000|2022-08-08 05:10:00|23394.3|23304.3|23393.3|23303.3|23417.1|23327.1|23392.4|23302.4|835
1659935700000|2022-08-08 05:15:00|23393.9|23303.9|23399.5|23309.5|23408.8|23318.8|23391.6|23301.6|840
1659936000000|2022-08-08 05:20:00|23399.3|23309.3|23426.7|23336.7|23433.6|23343.6|23399.2|23309.2|870
1659936300000|2022-08-08 05:25:00|23427.3|23337.3|23436.1|23346.1|23444.3|23354.3|23419|23329|944
1659936600000|2022-08-08 05:30:00|23435.8|23345.8|23461|23371|23475.7|23385.7|23435.8|23345.8|951
1659936900000|2022-08-08 05:35:00|23460.1|23370.1|23446.8|23356.8|23460.1|23370.1|23419.1|23329.1|914
1659937200000|2022-08-08 05:40:00|23447|23357|23462.1|23372.1|23474.6|23384.6|23437.4|23347.4|907
1659937500000|2022-08-08 05:45:00|23464|23374|23484.6|23394.6|23501.1|23411.1|23464|23374|940
1659937800000|2022-08-08 05:50:00|23484.5|23394.5|23470.5|23380.5|23502.8|23412.8|23465.9|23375.9|944
1659938100000|2022-08-08 05:55:00|23470.7|23380.7|23479.4|23389.4|23491.1|23401.1|23467.4|23377.4|884
1659938400000|2022-08-08 06:00:00|23479.5|23389.5|23597.4|23507.4|23600.4|23510.4|23479.5|23389.5|1012
1659938700000|2022-08-08 06:05:00|23597.5|23507.5|23616|23526|23643.6|23553.6|23575.9|23485.9|1007
1659939000000|2022-08-08 06:10:00|23615.6|23525.6|23631.3|23541.3|23679.5|23589.5|23610|23520|1015
1659939300000|2022-08-08 06:15:00|23631.2|23541.2|23661.8|23571.8|23675.9|23585.9|23631.2|23541.2|996
1659939600000|2022-08-08 06:20:00|23662.6|23572.6|23669.2|23579.2|23696.5|23606.5|23661.4|23571.4|970
1659939900000|2022-08-08 06:25:00|23669.6|23579.6|23682.2|23592.2|23694.4|23604.4|23669.2|23579.2|950
1659940200000|2022-08-08 06:30:00|23682.7|23592.7|23772|23682|23810.8|23720.8|23682.3|23592.3|1040
1659940500000|2022-08-08 06:35:00|23771.9|23681.9|23702.2|23612.2|23775.3|23685.3|23698.7|23608.7|997
1659940800000|2022-08-08 06:40:00|23702.3|23612.3|23756.6|23666.6|23789.6|23699.6|23698.3|23608.3|954
1659941100000|2022-08-08 06:45:00|23756.3|23666.3|23762.7|23672.7|23784.9|23694.9|23752.3|23662.3|937
1659941400000|2022-08-08 06:50:00|23763.8|23673.8|23805.6|23715.6|23806.8|23716.8|23753|23663|935
1659941700000|2022-08-08 06:55:00|23806.2|23716.2|23782.4|23692.4|23829.8|23739.8|23781.9|23691.9|1005
1659942000000|2022-08-08 07:00:00|23783|23693|23821.3|23731.3|23826.8|23736.8|23783|23693|924
1659942300000|2022-08-08 07:05:00|23821.6|23731.6|23817.9|23727.9|23835.2|23745.2|23812|23722|968
1659942600000|2022-08-08 07:10:00|23818.6|23728.6|23822|23732|23838.4|23748.4|23817.2|23727.2|948
1659942900000|2022-08-08 07:15:00|23822.3|23732.3|23782.7|23692.7|23824.5|23734.5|23777.2|23687.2|993
1659943200000|2022-08-08 07:20:00|23782.2|23692.2|23834.3|23744.3|23835.2|23745.2|23736.7|23646.7|999
1659943500000|2022-08-08 07:25:00|23834.1|23744.1|23867.4|23777.4|23884.8|23794.8|23833.3|23743.3|992
1659943800000|2022-08-08 07:30:00|23867.5|23777.5|23828.4|23738.4|23882.9|23792.9|23822.8|23732.8|977
1659944100000|2022-08-08 07:35:00|23828|23738|23836.9|23746.9|23853.6|23763.6|23817.8|23727.8|898
1659944400000|2022-08-08 07:40:00|23839.5|23749.5|23836.9|23746.9|23847.6|23757.6|23835.1|23745.1|909
1659944700000|2022-08-08 07:45:00|23835.1|23745.1|23846.1|23756.1|23851.5|23761.5|23820.5|23730.5|931
1659945000000|2022-08-08 07:50:00|23846.2|23756.2|23877.5|23787.5|23893.8|23803.8|23834.6|23744.6|931
1659945300000|2022-08-08 07:55:00|23877.7|23787.7|23860|23770|23879.3|23789.3|23857.7|23767.7|884
1659945600000|2022-08-08 08:00:00|23860.1|23770.1|23882.5|23792.5|23886|23796|23848.9|23758.9|924
1659945900000|2022-08-08 08:05:00|23883.1|23793.1|23872.2|23782.2|23920.9|23830.9|23866.6|23776.6|968
1659946200000|2022-08-08 08:10:00|23872|23782|23848.3|23758.3|23882.8|23792.8|23839.7|23749.7|925
1659946500000|2022-08-08 08:15:00|23848|23758|23867.1|23777.1|23878.4|23788.4|23824|23734|902
1659946800000|2022-08-08 08:20:00|23867|23777|23919.1|23829.1|23923.1|23833.1|23866.2|23776.2|980
1659947100000|2022-08-08 08:25:00|23918.8|23828.8|23968.2|23878.2|23988.6|23898.6|23914.7|23824.7|1024
1659947400000|2022-08-08 08:30:00|23968.6|23878.6|24071.6|23981.6|24096.6|24006.6|23965.6|23875.6|1037
1659947700000|2022-08-08 08:35:00|24072.7|23982.7|24038.7|23948.7|24079|23989|24026.3|23936.3|966
1659948000000|2022-08-08 08:40:00|24038.6|23948.6|24043.9|23953.9|24046.8|23956.8|24011|23921|978
1659948300000|2022-08-08 08:45:00|24044.3|23954.3|24162.8|24072.8|24199.4|24109.4|24042.6|23952.6|1097
1659948600000|2022-08-08 08:50:00|24161.9|24071.9|24138.1|24048.1|24172.5|24082.5|24122.6|24032.6|1062
1659948900000|2022-08-08 08:55:00|24138.7|24048.7|24180.7|24090.7|24211.2|24121.2|24138.2|24048.2|1033
1659949200000|2022-08-08 09:00:00|24180.5|24090.5|24210.4|24120.4|24232.6|24142.6|24180.5|24090.5|1052
1659949500000|2022-08-08 09:05:00|24210.8|24120.8|24193.9|24103.9|24220.2|24130.2|24189.1|24099.1|1011
1659949800000|2022-08-08 09:10:00|24194.3|24104.3|24155.2|24065.2|24220|24130|24152.9|24062.9|1019
1659950100000|2022-08-08 09:15:00|24155.4|24065.4|24180.9|24090.9|24185.6|24095.6|24153|24063|991
1659950400000|2022-08-08 09:20:00|24180.8|24090.8|24206.5|24116.5|24210.2|24120.2|24177.2|24087.2|982
1659950700000|2022-08-08 09:25:00|24206.3|24116.3|24181.7|24091.7|24208.2|24118.2|24170.2|24080.2|964
1659951000000|2022-08-08 09:30:00|24182.4|24092.4|24187.4|24097.4|24198.1|24108.1|24178.5|24088.5|955
1659951300000|2022-08-08 09:35:00|24187.3|24097.3|24161.8|24071.8|24188.2|24098.2|24133.3|24043.3|979
1659951600000|2022-08-08 09:40:00|24162|24072|24188|24098|24189.2|24099.2|24151.8|24061.8|955
1659951900000|2022-08-08 09:45:00|24188.6|24098.6|24174.4|24084.4|24206.2|24116.2|24169.4|24079.4|951
1659952200000|2022-08-08 09:50:00|24173.4|24083.4|24160.2|24070.2|24179.2|24089.2|24145.7|24055.7|946
1659952500000|2022-08-08 09:55:00|24159.5|24069.5|24142.5|24052.5|24160.8|24070.8|24109.9|24019.9|933
1659952800000|2022-08-08 10:00:00|24142.6|24052.6|24147.6|24057.6|24149.4|24059.4|24127.5|24037.5|925
1659953100000|2022-08-08 10:05:00|24147.3|24057.3|24145.7|24055.7|24161.4|24071.4|24139.7|24049.7|890
1659953400000|2022-08-08 10:10:00|24148.7|24058.7|24127.2|24037.2|24165.7|24075.7|24127.2|24037.2|908
1659953700000|2022-08-08 10:15:00|24128.1|24038.1|24119.7|24029.7|24151.1|24061.1|24117.7|24027.7|924
1659954000000|2022-08-08 10:20:00|24118.9|24028.9|24077.3|23987.3|24130.6|24040.6|24066.4|23976.4|971
1659954300000|2022-08-08 10:25:00|24075.7|23985.7|24079.9|23989.9|24094.5|24004.5|24056.4|23966.4|882
1659954600000|2022-08-08 10:30:00|24079.8|23989.8|24122.4|24032.4|24146.2|24056.2|24077.9|23987.9|939
1659954900000|2022-08-08 10:35:00|24122.3|24032.3|24129.7|24039.7|24157.8|24067.8|24122.2|24032.2|926
1659955200000|2022-08-08 10:40:00|24129.8|24039.8|24141.3|24051.3|24159.8|24069.8|24125.3|24035.3|904
1659955500000|2022-08-08 10:45:00|24141.5|24051.5|24133.8|24043.8|24152|24062|24128.4|24038.4|930
1659955800000|2022-08-08 10:50:00|24133.7|24043.7|24124.5|24034.5|24138.2|24048.2|24115.2|24025.2|867
1659956100000|2022-08-08 10:55:00|24124.4|24034.4|24108.4|24018.4|24126.9|24036.9|24107.5|24017.5|918
1659956400000|2022-08-08 11:00:00|24108.9|24018.9|24096.6|24006.6|24109.2|24019.2|24086.4|23996.4|871
1659956700000|2022-08-08 11:05:00|24096.5|24006.5|24092.2|24002.2|24101.6|24011.6|24073.6|23983.6|907
1659957000000|2022-08-08 11:10:00|24092.6|24002.6|24086.6|23996.6|24104.3|24014.3|24080.8|23990.8|848
1659957300000|2022-08-08 11:15:00|24086.9|23996.9|24099.8|24009.8|24100.8|24010.8|24064.6|23974.6|804
1659957600000|2022-08-08 11:20:00|24100|24010|24124.1|24034.1|24130|24040|24099.9|24009.9|834
1659957900000|2022-08-08 11:25:00|24124|24034|24102.2|24012.2|24125.1|24035.1|24097.3|24007.3|812
1659958200000|2022-08-08 11:30:00|24101.9|24011.9|24118.6|24028.6|24125.8|24035.8|24091.7|24001.7|831
1659958500000|2022-08-08 11:35:00|24118.9|24028.9|24117.9|24027.9|24178.9|24088.9|24103.7|24013.7|971
1659958800000|2022-08-08 11:40:00|24118.3|24028.3|24156.5|24066.5|24161.5|24071.5|24106|24016|951
1659959100000|2022-08-08 11:45:00|24158.4|24068.4|24194.4|24104.4|24201.9|24111.9|24146.7|24056.7|985
1659959400000|2022-08-08 11:50:00|24193.8|24103.8|24214.8|24124.8|24224.4|24134.4|24186.7|24096.7|940
1659959700000|2022-08-08 11:55:00|24215.3|24125.3|24211.8|24121.8|24222.6|24132.6|24189|24099|1000
1659960000000|2022-08-08 12:00:00|24211.7|24121.7|24231.1|24141.1|24231.4|24141.4|24185|24095|985
1659960300000|2022-08-08 12:05:00|24232.5|24142.5|24272.7|24182.7|24279.4|24189.4|24209.3|24119.3|1087
1659960600000|2022-08-08 12:10:00|24272.6|24182.6|24253.7|24163.7|24284|24194|24245.7|24155.7|1050
1659960900000|2022-08-08 12:15:00|24252.7|24162.7|24127.2|24037.2|24262|24172|24123.3|24033.3|1049
1659961200000|2022-08-08 12:20:00|24127.4|24037.4|24150.3|24060.3|24163.3|24073.3|24124.8|24034.8|992
1659961500000|2022-08-08 12:25:00|24150.9|24060.9|24186.6|24096.6|24197.6|24107.6|24139.6|24049.6|955
1659961800000|2022-08-08 12:30:00|24186.9|24096.9|24151.7|24061.7|24195.2|24105.2|24138.5|24048.5|1000
1659962100000|2022-08-08 12:35:00|24152|24062|24136.1|24046.1|24152.7|24062.7|24124.5|24034.5|966
1659962400000|2022-08-08 12:40:00|24135.8|24045.8|24157.2|24067.2|24162.3|24072.3|24135.7|24045.7|926
1659962700000|2022-08-08 12:45:00|24156.2|24066.2|24176.8|24086.8|24183.9|24093.9|24143.7|24053.7|955
1659963000000|2022-08-08 12:50:00|24176.2|24086.2|24182.2|24092.2|24189.4|24099.4|24159.5|24069.5|993
1659963300000|2022-08-08 12:55:00|24182.1|24092.1|24172.4|24082.4|24184.2|24094.2|24159.7|24069.7|962
1659963600000|2022-08-08 13:00:00|24172.1|24082.1|24107.6|24017.6|24172.5|24082.5|24105.8|24015.8|1047
1659963900000|2022-08-08 13:05:00|24107.5|24017.5|24121.1|24031.1|24138.7|24048.7|24096.2|24006.2|1034
1659964200000|2022-08-08 13:10:00|24121.4|24031.4|24117.4|24027.4|24152.7|24062.7|24114.7|24024.7|983
1659964500000|2022-08-08 13:15:00|24117.3|24027.3|24125.8|24035.8|24131.1|24041.1|24107.6|24017.6|928
1659964800000|2022-08-08 13:20:00|24126.1|24036.1|24099.8|24009.8|24131.3|24041.3|24077.3|23987.3|946
1659965100000|2022-08-08 13:25:00|24099.6|24009.6|24095.4|24005.4|24100.3|24010.3|24061.2|23971.2|1015
1659965400000|2022-08-08 13:30:00|24096.1|24006.1|24154.3|24064.3|24175.9|24085.9|24073.4|23983.4|1093
1659965700000|2022-08-08 13:35:00|24154.5|24064.5|24183.5|24093.5|24191.2|24101.2|24139.2|24049.2|1062
1659966000000|2022-08-08 13:40:00|24186.1|24096.1|24230.7|24140.7|24231.5|24141.5|24164.3|24074.3|1054
1659966300000|2022-08-08 13:45:00|24231.2|24141.2|24240|24150|24246.8|24156.8|24209.5|24119.5|1041
1659966600000|2022-08-08 13:50:00|24240.1|24150.1|24222.2|24132.2|24257.1|24167.1|24208.6|24118.6|1033
1659966900000|2022-08-08 13:55:00|24226.6|24136.6|24211.6|24121.6|24248.5|24158.5|24208.1|24118.1|1006
1659967200000|2022-08-08 14:00:00|24212.7|24122.7|24205.3|24115.3|24225.1|24135.1|24204.1|24114.1|1026
1659967500000|2022-08-08 14:05:00|24205.2|24115.2|24186.4|24096.4|24209|24119|24132.9|24042.9|1074
1659967800000|2022-08-08 14:10:00|24187.7|24097.7|24200.6|24110.6|24229.2|24139.2|24163.3|24073.3|1050
1659968100000|2022-08-08 14:15:00|24200.8|24110.8|24188.8|24098.8|24215.7|24125.7|24187.8|24097.8|990
1659968400000|2022-08-08 14:20:00|24188.7|24098.7|24221.7|24131.7|24231.7|24141.7|24182.4|24092.4|929
1659968700000|2022-08-08 14:25:00|24222|24132|24195.3|24105.3|24222|24132|24173.8|24083.8|1018
1659969000000|2022-08-08 14:30:00|24195.5|24105.5|24180|24090|24208.5|24118.5|24179.3|24089.3|983
1659969300000|2022-08-08 14:35:00|24179.4|24089.4|24214.6|24124.6|24215.6|24125.6|24171.2|24081.2|983
1659969600000|2022-08-08 14:40:00|24215|24125|24260.4|24170.4|24264.9|24174.9|24195.2|24105.2|1011
1659969900000|2022-08-08 14:45:00|24261.2|24171.2|24185.1|24095.1|24262.9|24172.9|24176.6|24086.6|1043
1659970200000|2022-08-08 14:50:00|24185.5|24095.5|24220.7|24130.7|24228.8|24138.8|24184.8|24094.8|974
1659970500000|2022-08-08 14:55:00|24219.5|24129.5|24198.8|24108.8|24221.1|24131.1|24192.4|24102.4|987
1659970800000|2022-08-08 15:00:00|24197.1|24107.1|24231.8|24141.8|24243.7|24153.7|24195.2|24105.2|1012
1659971100000|2022-08-08 15:05:00|24231.7|24141.7|24244.9|24154.9|24248.8|24158.8|24220.1|24130.1|964
1659971400000|2022-08-08 15:10:00|24244.4|24154.4|24244.3|24154.3|24249.6|24159.6|24229.6|24139.6|993
1659971700000|2022-08-08 15:15:00|24245|24155|24138|24048|24246|24156|24126.9|24036.9|1058
1659972000000|2022-08-08 15:20:00|24137|24047|24082.3|23992.3|24159.1|24069.1|24080|23990|1058
1659972300000|2022-08-08 15:25:00|24082.7|23992.7|24017.6|23927.6|24111.2|24021.2|24014.6|23924.6|1091
1659972600000|2022-08-08 15:30:00|24017.8|23927.8|24051|23961|24076.1|23986.1|24012.4|23922.4|1062
1659972900000|2022-08-08 15:35:00|24051.1|23961.1|23970|23880|24061.3|23971.3|23967.6|23877.6|1069
1659973200000|2022-08-08 15:40:00|23969.9|23879.9|23994.8|23904.8|24002.9|23912.9|23948.9|23858.9|1080
1659973500000|2022-08-08 15:45:00|23994.3|23904.3|23979.5|23889.5|24013.4|23923.4|23974.7|23884.7|1060
1659973800000|2022-08-08 15:50:00|23980|23890|24061.7|23971.7|24066.2|23976.2|23971.9|23881.9|1054
1659974100000|2022-08-08 15:55:00|24061.9|23971.9|24039.2|23949.2|24062.2|23972.2|24027|23937|1013
1659974400000|2022-08-08 16:00:00|24039.1|23949.1|24046|23956|24052.2|23962.2|24027.7|23937.7|1041
1659974700000|2022-08-08 16:05:00|24045.8|23955.8|23956|23866|24045.8|23955.8|23948.3|23858.3|1010
1659975000000|2022-08-08 16:10:00|23954.9|23864.9|23990.9|23900.9|24003.6|23913.6|23954.9|23864.9|1045
1659975300000|2022-08-08 16:15:00|23991|23901|23927.5|23837.5|23994|23904|23911.1|23821.1|1022
1659975600000|2022-08-08 16:20:00|23927.2|23837.2|23940.9|23850.9|23947.5|23857.5|23899.9|23809.9|1024
1659975900000|2022-08-08 16:25:00|23940.7|23850.7|23914.2|23824.2|23947.3|23857.3|23905.8|23815.8|1028
1659976200000|2022-08-08 16:30:00|23914.5|23824.5|23943.6|23853.6|23944|23854|23909.1|23819.1|952
1659976500000|2022-08-08 16:35:00|23943.3|23853.3|23929.5|23839.5|23943.8|23853.8|23903.4|23813.4|995
1659976800000|2022-08-08 16:40:00|23928.4|23838.4|23981.7|23891.7|23989.8|23899.8|23920.8|23830.8|1005
1659977100000|2022-08-08 16:45:00|23981.6|23891.6|23984.4|23894.4|24005.1|23915.1|23960.4|23870.4|983
1659977400000|2022-08-08 16:50:00|23984.3|23894.3|24001.7|23911.7|24004.8|23914.8|23978.7|23888.7|930
1659977700000|2022-08-08 16:55:00|24001.8|23911.8|23986.5|23896.5|24001.8|23911.8|23959.2|23869.2|961
1659978000000|2022-08-08 17:00:00|23986.4|23896.4|23970.3|23880.3|23986.4|23896.4|23954.1|23864.1|930
1659978300000|2022-08-08 17:05:00|23970.2|23880.2|24026.2|23936.2|24028.5|23938.5|23969.2|23879.2|978
1659978600000|2022-08-08 17:10:00|24026.6|23936.6|24014|23924|24032|23942|23999.7|23909.7|914
1659978900000|2022-08-08 17:15:00|24013.7|23923.7|24022.5|23932.5|24037.2|23947.2|24008.9|23918.9|932
1659979200000|2022-08-08 17:20:00|24022.4|23932.4|23996.6|23906.6|24022.9|23932.9|23975.4|23885.4|909
1659979500000|2022-08-08 17:25:00|23996.8|23906.8|23974.3|23884.3|23997|23907|23971.7|23881.7|826
1659979800000|2022-08-08 17:30:00|23975.8|23885.8|23998.9|23908.9|24012.1|23922.1|23971.1|23881.1|981
1659980100000|2022-08-08 17:35:00|23999.3|23909.3|23992.6|23902.6|24002.2|23912.2|23982.4|23892.4|945
1659980400000|2022-08-08 17:40:00|23994.2|23904.2|23986.3|23896.3|23994.2|23904.2|23971|23881|904
1659980700000|2022-08-08 17:45:00|23986.5|23896.5|23978.8|23888.8|24013|23923|23973.9|23883.9|924
1659981000000|2022-08-08 17:50:00|23978.2|23888.2|24014.8|23924.8|24018.4|23928.4|23975.4|23885.4|911
1659981300000|2022-08-08 17:55:00|24014.5|23924.5|24010.4|23920.4|24021|23931|24004.9|23914.9|878
1659981600000|2022-08-08 18:00:00|24010.6|23920.6|23971.4|23881.4|24013.7|23923.7|23967|23877|934
1659981900000|2022-08-08 18:05:00|23971.1|23881.1|23952.1|23862.1|23982.2|23892.2|23933.5|23843.5|990
1659982200000|2022-08-08 18:10:00|23953.5|23863.5|23958.3|23868.3|23969.3|23879.3|23934.2|23844.2|932
1659982500000|2022-08-08 18:15:00|23958.6|23868.6|23981.2|23891.2|23981.2|23891.2|23941.3|23851.3|956
1659982800000|2022-08-08 18:20:00|23980.3|23890.3|23968.4|23878.4|23989.7|23899.7|23963.6|23873.6|916
1659983100000|2022-08-08 18:25:00|23966.1|23876.1|23995.3|23905.3|23998.4|23908.4|23958.9|23868.9|971
1659983400000|2022-08-08 18:30:00|23996|23906|24017.6|23927.6|24023.8|23933.8|23986.4|23896.4|988
1659983700000|2022-08-08 18:35:00|24017.5|23927.5|24017|23927|24023.7|23933.7|23987.9|23897.9|994
1659984000000|2022-08-08 18:40:00|24017.1|23927.1|24011|23921|24026.9|23936.9|24001.2|23911.2|943
1659984300000|2022-08-08 18:45:00|24011.4|23921.4|23990.6|23900.6|24012.2|23922.2|23982|23892|919
1659984600000|2022-08-08 18:50:00|23991|23901|23955.4|23865.4|23991|23901|23955.4|23865.4|927
1659984900000|2022-08-08 18:55:00|23956.1|23866.1|23965|23875|23981.4|23891.4|23956.1|23866.1|958
1659985200000|2022-08-08 19:00:00|23964.6|23874.6|23967.5|23877.5|23979.6|23889.6|23955.3|23865.3|949
1659985500000|2022-08-08 19:05:00|23967.6|23877.6|23965.6|23875.6|23980.6|23890.6|23954.6|23864.6|913
1659985800000|2022-08-08 19:10:00|23965.3|23875.3|23942.7|23852.7|23967.1|23877.1|23939.2|23849.2|906
1659986100000|2022-08-08 19:15:00|23942.8|23852.8|23863.5|23773.5|23944.8|23854.8|23846.8|23756.8|973
1659986400000|2022-08-08 19:20:00|23862.2|23772.2|23897.6|23807.6|23898.6|23808.6|23853.6|23763.6|971
1659986700000|2022-08-08 19:25:00|23898.1|23808.1|23979|23889|23988.6|23898.6|23891.8|23801.8|1015
1659987000000|2022-08-08 19:30:00|23978.9|23888.9|23965|23875|23978.9|23888.9|23935.3|23845.3|912
1659987300000|2022-08-08 19:35:00|23964.3|23874.3|23990.1|23900.1|24000.4|23910.4|23960.4|23870.4|901
1659987600000|2022-08-08 19:40:00|23990.5|23900.5|23997.3|23907.3|24001.8|23911.8|23978.7|23888.7|924
1659987900000|2022-08-08 19:45:00|23997.5|23907.5|23967.7|23877.7|23999.8|23909.8|23967|23877|859
1659988200000|2022-08-08 19:50:00|23967|23877|23958.1|23868.1|23987.8|23897.8|23935|23845|949
1659988500000|2022-08-08 19:55:00|23958|23868|23976.1|23886.1|23985.1|23895.1|23944.1|23854.1|925
1659988800000|2022-08-08 20:00:00|23976.2|23886.2|23981.3|23891.3|23986.4|23896.4|23961.6|23871.6|874
1659989100000|2022-08-08 20:05:00|23982.2|23892.2|23973|23883|23985.6|23895.6|23963.6|23873.6|848
1659989400000|2022-08-08 20:10:00|23972.7|23882.7|23965.8|23875.8|23980.4|23890.4|23961.7|23871.7|795
1659989700000|2022-08-08 20:15:00|23965.7|23875.7|23979.1|23889.1|23986.5|23896.5|23965.7|23875.7|810
1659990000000|2022-08-08 20:20:00|23979|23889|23992.4|23902.4|23996.7|23906.7|23976.5|23886.5|787
1659990300000|2022-08-08 20:25:00|23992.5|23902.5|24008.5|23918.5|24010.9|23920.9|23991.2|23901.2|816
1659990600000|2022-08-08 20:30:00|24008.6|23918.6|23996|23906|24021.3|23931.3|23994.7|23904.7|752
1659990900000|2022-08-08 20:35:00|23996.6|23906.6|24014.3|23924.3|24022.7|23932.7|23996.6|23906.6|828
1659991200000|2022-08-08 20:40:00|24014.4|23924.4|24008|23918|24020.3|23930.3|24003.9|23913.9|773
1659991500000|2022-08-08 20:45:00|24006.9|23916.9|24022.4|23932.4|24023.4|23933.4|23997.2|23907.2|745
1659991800000|2022-08-08 20:50:00|24022|23932|24095|24005|24124.3|24034.3|24017|23927|980
1659992100000|2022-08-08 20:55:00|24094.5|24004.5|24118.4|24028.4|24148.7|24058.7|24086.1|23996.1|991
1659992400000|2022-08-08 21:00:00|24118.3|24028.3|24058.9|23968.9|24118.3|24028.3|24043.9|23953.9|792
1659992700000|2022-08-08 21:05:00|24059|23969|23962|23872|24071.1|23981.1|23955|23865|831
1659993000000|2022-08-08 21:10:00|23962.4|23872.4|23901.5|23811.5|23964.3|23874.3|23882.9|23792.9|886
1659993300000|2022-08-08 21:15:00|23901.3|23811.3|23846.3|23756.3|23901.3|23811.3|23815.6|23725.6|1014
1659993600000|2022-08-08 21:20:00|23846.8|23756.8|23887.3|23797.3|23900.3|23810.3|23846.8|23756.8|887
1659993900000|2022-08-08 21:25:00|23887|23797|23891.6|23801.6|23905.5|23815.5|23865.5|23775.5|851
1659994200000|2022-08-08 21:30:00|23891.2|23801.2|23847.2|23757.2|23891.7|23801.7|23831.9|23741.9|916
1659994500000|2022-08-08 21:35:00|23846.9|23756.9|23873.6|23783.6|23874|23784|23842.5|23752.5|876
1659994800000|2022-08-08 21:40:00|23873.5|23783.5|23892|23802|23900.7|23810.7|23873.4|23783.4|844
1659995100000|2022-08-08 21:45:00|23893.1|23803.1|23873.5|23783.5|23898.4|23808.4|23872.4|23782.4|869
1659995400000|2022-08-08 21:50:00|23872.9|23782.9|23876.8|23786.8|23882.5|23792.5|23866.4|23776.4|854
1659995700000|2022-08-08 21:55:00|23877|23787|23898|23808|23902.1|23812.1|23869.5|23779.5|838
1659996000000|2022-08-08 22:00:00|23897.9|23807.9|23863.8|23773.8|23900.5|23810.5|23860.6|23770.6|918
1659996300000|2022-08-08 22:05:00|23863.9|23773.9|23835.5|23745.5|23865.3|23775.3|23834.1|23744.1|901
1659996600000|2022-08-08 22:10:00|23834.9|23744.9|23837.2|23747.2|23877.3|23787.3|23833.3|23743.3|961
1659996900000|2022-08-08 22:15:00|23837|23747|23852.8|23762.8|23871.2|23781.2|23833.1|23743.1|918
1659997200000|2022-08-08 22:20:00|23853.9|23763.9|23850.5|23760.5|23864.9|23774.9|23846.5|23756.5|868
1659997500000|2022-08-08 22:25:00|23850.2|23760.2|23854.5|23764.5|23873.4|23783.4|23847.2|23757.2|883
1659997800000|2022-08-08 22:30:00|23854.2|23764.2|23874.6|23784.6|23874.6|23784.6|23846.8|23756.8|806
1659998100000|2022-08-08 22:35:00|23875|23785|23868|23778|23878.4|23788.4|23866.5|23776.5|674
1659998400000|2022-08-08 22:40:00|23867.1|23777.1|23766|23676|23867.2|23777.2|23761.3|23671.3|783
1659998700000|2022-08-08 22:45:00|23764.9|23674.9|23821.9|23731.9|23821.9|23731.9|23725.4|23635.4|1042
1659999000000|2022-08-08 22:50:00|23822.3|23732.3|23809.2|23719.2|23822.8|23732.8|23796.6|23706.6|874
1659999300000|2022-08-08 22:55:00|23810|23720|23860.4|23770.4|23864.2|23774.2|23808.9|23718.9|918
1659999600000|2022-08-08 23:00:00|23859.3|23769.3|23861.9|23771.9|23874.4|23784.4|23855.3|23765.3|838
1659999900000|2022-08-08 23:05:00|23861.6|23771.6|23939.7|23849.7|23959.2|23869.2|23861.4|23771.4|996
1660000200000|2022-08-08 23:10:00|23938.7|23848.7|23919.9|23829.9|23961.2|23871.2|23916.8|23826.8|957
1660000500000|2022-08-08 23:15:00|23920.1|23830.1|23960.9|23870.9|23968.1|23878.1|23920.1|23830.1|905
1660000800000|2022-08-08 23:20:00|23961.7|23871.7|23837.9|23747.9|23961.7|23871.7|23826.6|23736.6|958
1660001100000|2022-08-08 23:25:00|23837.2|23747.2|23829.3|23739.3|23839.2|23749.2|23809.8|23719.8|949
1660001400000|2022-08-08 23:30:00|23828.9|23738.9|23844.7|23754.7|23869.7|23779.7|23822.9|23732.9|847
1660001700000|2022-08-08 23:35:00|23843.6|23753.6|23837.4|23747.4|23853.4|23763.4|23829.9|23739.9|743
1660002000000|2022-08-08 23:40:00|23837.3|23747.3|23814|23724|23838.1|23748.1|23807.9|23717.9|876
1660002300000|2022-08-08 23:45:00|23813.9|23723.9|23840.3|23750.3|23853.1|23763.1|23812.5|23722.5|914
1660002600000|2022-08-08 23:50:00|23840.4|23750.4|23838.8|23748.8|23848.6|23758.6|23829.3|23739.3|826
1660002900000|2022-08-08 23:55:00|23838.9|23748.9|23861.9|23771.9|23868.3|23778.3|23830|23740|794
1660003200000|2022-08-09 00:00:00|23861.6|23771.6|23872.2|23782.2|23876.4|23786.4|23850.3|23760.3|907
1660003500000|2022-08-09 00:05:00|23872|23782|23845.7|23755.7|23872.5|23782.5|23844|23754|810
1660003800000|2022-08-09 00:10:00|23845.9|23755.9|23832.7|23742.7|23846.4|23756.4|23778.3|23688.3|904
1660004100000|2022-08-09 00:15:00|23833.4|23743.4|23871.4|23781.4|23871.5|23781.5|23827.8|23737.8|935
1660004400000|2022-08-09 00:20:00|23871.5|23781.5|23865.3|23775.3|23895|23805|23861.1|23771.1|854
1660004700000|2022-08-09 00:25:00|23865.1|23775.1|23876.5|23786.5|23878.7|23788.7|23861.1|23771.1|861
1660005000000|2022-08-09 00:30:00|23876.1|23786.1|23909.9|23819.9|23914.1|23824.1|23867.8|23777.8|900
1660005300000|2022-08-09 00:35:00|23910.4|23820.4|23882.4|23792.4|23910.4|23820.4|23878.6|23788.6|930
1660005600000|2022-08-09 00:40:00|23882.5|23792.5|23888.6|23798.6|23904.9|23814.9|23867.2|23777.2|948
1660005900000|2022-08-09 00:45:00|23890.4|23800.4|23870.2|23780.2|23897|23807|23866.4|23776.4|874
1660006200000|2022-08-09 00:50:00|23868.3|23778.3|23883.7|23793.7|23885.1|23795.1|23867.9|23777.9|734
1660006500000|2022-08-09 00:55:00|23882.8|23792.8|23842.8|23752.8|23892.6|23802.6|23834.2|23744.2|835
1660006800000|2022-08-09 01:00:00|23842.7|23752.7|23841.8|23751.8|23861.8|23771.8|23812.1|23722.1|951
1660007100000|2022-08-09 01:05:00|23841.7|23751.7|23834.4|23744.4|23845.5|23755.5|23810.3|23720.3|891
1660007400000|2022-08-09 01:10:00|23835.7|23745.7|23825.3|23735.3|23837.5|23747.5|23822.3|23732.3|902
1660007700000|2022-08-09 01:15:00|23822.1|23732.1|23838.6|23748.6|23859.1|23769.1|23821.9|23731.9|877
1660008000000|2022-08-09 01:20:00|23838.7|23748.7|23865.2|23775.2|23870.6|23780.6|23829|23739|940
1660008300000|2022-08-09 01:25:00|23865.9|23775.9|23862.5|23772.5|23871.9|23781.9|23852.8|23762.8|862
1660008600000|2022-08-09 01:30:00|23862.4|23772.4|23865.6|23775.6|23869.6|23779.6|23841.9|23751.9|825
1660008900000|2022-08-09 01:35:00|23866.3|23776.3|23849.2|23759.2|23883.1|23793.1|23848.3|23758.3|751
1660009200000|2022-08-09 01:40:00|23849.4|23759.4|23842|23752|23863.4|23773.4|23829.7|23739.7|821
1660009500000|2022-08-09 01:45:00|23842.3|23752.3|23785.1|23695.1|23842.3|23752.3|23762.5|23672.5|910
1660009800000|2022-08-09 01:50:00|23785|23695|23784.8|23694.8|23796|23706|23778.7|23688.7|822
1660010100000|2022-08-09 01:55:00|23784.5|23694.5|23781.3|23691.3|23788|23698|23772.5|23682.5|888
1660010400000|2022-08-09 02:00:00|23780.7|23690.7|23781.4|23691.4|23784.2|23694.2|23761|23671|865
1660010700000|2022-08-09 02:05:00|23781.5|23691.5|23760.1|23670.1|23813.1|23723.1|23760.1|23670.1|899
1660011000000|2022-08-09 02:10:00|23756.8|23666.8|23734.1|23644.1|23791.6|23701.6|23722.9|23632.9|927
1660011300000|2022-08-09 02:15:00|23733.8|23643.8|23771.9|23681.9|23772.1|23682.1|23684.3|23594.3|984
1660011600000|2022-08-09 02:20:00|23772.6|23682.6|23797.2|23707.2|23800.7|23710.7|23754.1|23664.1|972
1660011900000|2022-08-09 02:25:00|23797.5|23707.5|23822.7|23732.7|23829.7|23739.7|23788.2|23698.2|885
1660012200000|2022-08-09 02:30:00|23822.8|23732.8|23826.7|23736.7|23832.1|23742.1|23821.5|23731.5|812
1660012500000|2022-08-09 02:35:00|23826.4|23736.4|23829|23739|23838.1|23748.1|23824.4|23734.4|826
1660012800000|2022-08-09 02:40:00|23828.8|23738.8|23828.9|23738.9|23832.9|23742.9|23825.2|23735.2|712
1660013100000|2022-08-09 02:45:00|23828.3|23738.3|23844.4|23754.4|23857.7|23767.7|23828.3|23738.3|851
1660013400000|2022-08-09 02:50:00|23844.5|23754.5|23839.9|23749.9|23847|23757|23837.9|23747.9|761
1660013700000|2022-08-09 02:55:00|23839.8|23749.8|23854.8|23764.8|23862.8|23772.8|23836.3|23746.3|840
1660014000000|2022-08-09 03:00:00|23855.6|23765.6|23884|23794|23884.3|23794.3|23831.1|23741.1|887
1660014300000|2022-08-09 03:05:00|23884.1|23794.1|23865.9|23775.9|23886.3|23796.3|23860.8|23770.8|874
1660014600000|2022-08-09 03:10:00|23866|23776|23873.3|23783.3|23877.1|23787.1|23859.6|23769.6|806
1660014900000|2022-08-09 03:15:00|23872.7|23782.7|23864.1|23774.1|23879.8|23789.8|23860.9|23770.9|839
1660015200000|2022-08-09 03:20:00|23863.4|23773.4|23880.3|23790.3|23881.8|23791.8|23863.1|23773.1|846
1660015500000|2022-08-09 03:25:00|23878.4|23788.4|23894.7|23804.7|23898.9|23808.9|23878|23788|837
1660015800000|2022-08-09 03:30:00|23894.5|23804.5|23874.7|23784.7|23895|23805|23874.4|23784.4|834
1660016100000|2022-08-09 03:35:00|23874.6|23784.6|23876.5|23786.5|23884.3|23794.3|23869.5|23779.5|755
1660016400000|2022-08-09 03:40:00|23876.6|23786.6|23880.1|23790.1|23888.8|23798.8|23872.9|23782.9|788
1660016700000|2022-08-09 03:45:00|23879.8|23789.8|23873.3|23783.3|23885.6|23795.6|23870|23780|643
1660017000000|2022-08-09 03:50:00|23873.2|23783.2|23865.3|23775.3|23877.1|23787.1|23858.2|23768.2|758
1660017300000|2022-08-09 03:55:00|23865.1|23775.1|23878.5|23788.5|23882.4|23792.4|23858.3|23768.3|738
1660017600000|2022-08-09 04:00:00|23878.4|23788.4|23883.6|23793.6|23885.9|23795.9|23870|23780|765
1660017900000|2022-08-09 04:05:00|23883.4|23793.4|23901.7|23811.7|23918.8|23828.8|23883.1|23793.1|915
1660018200000|2022-08-09 04:10:00|23902.1|23812.1|23883.8|23793.8|23906.7|23816.7|23881.1|23791.1|839
1660018500000|2022-08-09 04:15:00|23881.8|23791.8|23872.8|23782.8|23890.2|23800.2|23870.5|23780.5|804
1660018800000|2022-08-09 04:20:00|23872.5|23782.5|23866.6|23776.6|23889.7|23799.7|23866.5|23776.5|854
1660019100000|2022-08-09 04:25:00|23866.7|23776.7|23869.3|23779.3|23874.6|23784.6|23851.6|23761.6|838
1660019400000|2022-08-09 04:30:00|23869.1|23779.1|23863.9|23773.9|23870.8|23780.8|23855|23765|690
1660019700000|2022-08-09 04:35:00|23863.5|23773.5|23893.3|23803.3|23899|23809|23856|23766|898
1660020000000|2022-08-09 04:40:00|23892.7|23802.7|23904.2|23814.2|23905.4|23815.4|23882.8|23792.8|865
1660020300000|2022-08-09 04:45:00|23903.9|23813.9|23915.5|23825.5|23924.5|23834.5|23896.5|23806.5|841
1660020600000|2022-08-09 04:50:00|23915.8|23825.8|23923.6|23833.6|23933.6|23843.6|23908.2|23818.2|798
1660020900000|2022-08-09 04:55:00|23925.1|23835.1|23930.5|23840.5|23946.3|23856.3|23922|23832|839
1660021200000|2022-08-09 05:00:00|23930.8|23840.8|23931.3|23841.3|23941.2|23851.2|23928.4|23838.4|770
1660021500000|2022-08-09 05:05:00|23931.4|23841.4|23921.6|23831.6|23934.8|23844.8|23906.3|23816.3|877
1660021800000|2022-08-09 05:10:00|23921.8|23831.8|23918.8|23828.8|23925.2|23835.2|23910.4|23820.4|822
1660022100000|2022-08-09 05:15:00|23917.7|23827.7|23929|23839|23935.2|23845.2|23911.3|23821.3|871
1660022400000|2022-08-09 05:20:00|23929.2|23839.2|23923.3|23833.3|23937.1|23847.1|23920.7|23830.7|789
1660022700000|2022-08-09 05:25:00|23923.4|23833.4|23917.4|23827.4|23932.7|23842.7|23915.1|23825.1|726
1660023000000|2022-08-09 05:30:00|23917.5|23827.5|23938.2|23848.2|23939.4|23849.4|23909.8|23819.8|781
1660023300000|2022-08-09 05:35:00|23938.3|23848.3|23929.6|23839.6|23965.5|23875.5|23925.5|23835.5|831
1660023600000|2022-08-09 05:40:00|23928.5|23838.5|23935.4|23845.4|23945.1|23855.1|23927.5|23837.5|789
1660023900000|2022-08-09 05:45:00|23935.5|23845.5|23939.1|23849.1|23942.1|23852.1|23921.7|23831.7|776
1660024200000|2022-08-09 05:50:00|23938.5|23848.5|23941.6|23851.6|23942.4|23852.4|23926.9|23836.9|807
1660024500000|2022-08-09 05:55:00|23941.5|23851.5|23921.2|23831.2|23943|23853|23919.4|23829.4|686
1660024800000|2022-08-09 06:00:00|23923.3|23833.3|23831.3|23741.3|23926|23836|23815.6|23725.6|998
1660025100000|2022-08-09 06:05:00|23831.1|23741.1|23863.6|23773.6|23865.4|23775.4|23831.1|23741.1|864
1660025400000|2022-08-09 06:10:00|23863|23773|23848.4|23758.4|23870.4|23780.4|23837.5|23747.5|906
1660025700000|2022-08-09 06:15:00|23848.3|23758.3|23832.9|23742.9|23866.6|23776.6|23827.7|23737.7|842
1660026000000|2022-08-09 06:20:00|23833|23743|23826|23736|23838.1|23748.1|23809.2|23719.2|861
1660026300000|2022-08-09 06:25:00|23826.1|23736.1|23822.1|23732.1|23833.5|23743.5|23818.3|23728.3|840
1660026600000|2022-08-09 06:30:00|23821.5|23731.5|23848.9|23758.9|23861.7|23771.7|23815.8|23725.8|961
1660026900000|2022-08-09 06:35:00|23849|23759|23849.4|23759.4|23859.7|23769.7|23840.9|23750.9|815
1660027200000|2022-08-09 06:40:00|23849|23759|23857.8|23767.8|23858.5|23768.5|23847.2|23757.2|814
1660027500000|2022-08-09 06:45:00|23856.4|23766.4|23836.5|23746.5|23856.9|23766.9|23829.4|23739.4|797
1660027800000|2022-08-09 06:50:00|23836.6|23746.6|23852.5|23762.5|23857.9|23767.9|23827.7|23737.7|714
1660028100000|2022-08-09 06:55:00|23852.4|23762.4|23894.7|23804.7|23901.9|23811.9|23850.7|23760.7|909
1660028400000|2022-08-09 07:00:00|23895.5|23805.5|23877.1|23787.1|23903.8|23813.8|23873.8|23783.8|797
1660028700000|2022-08-09 07:05:00|23877|23787|23931.6|23841.6|23945.5|23855.5|23876.1|23786.1|982
1660029000000|2022-08-09 07:10:00|23932|23842|23920|23830|23943.4|23853.4|23918|23828|943
1660029300000|2022-08-09 07:15:00|23920.1|23830.1|23929.2|23839.2|23950.3|23860.3|23909|23819|966
1660029600000|2022-08-09 07:20:00|23929.9|23839.9|23891.3|23801.3|23932.7|23842.7|23878.4|23788.4|904
1660029900000|2022-08-09 07:25:00|23891.6|23801.6|23883.2|23793.2|23892.1|23802.1|23869|23779|847
1660030200000|2022-08-09 07:30:00|23883.1|23793.1|23897|23807|23902.7|23812.7|23877.5|23787.5|847
1660030500000|2022-08-09 07:35:00|23898.1|23808.1|23892|23802|23903.6|23813.6|23879.1|23789.1|907
1660030800000|2022-08-09 07:40:00|23892.2|23802.2|23898.8|23808.8|23910.5|23820.5|23887.7|23797.7|832
1660031100000|2022-08-09 07:45:00|23899|23809|23898|23808|23909.6|23819.6|23878.5|23788.5|841
1660031400000|2022-08-09 07:50:00|23897.5|23807.5|23880.8|23790.8|23906.3|23816.3|23872.7|23782.7|866
1660031700000|2022-08-09 07:55:00|23880.9|23790.9|23922.9|23832.9|23923.8|23833.8|23877.6|23787.6|853
1660032000000|2022-08-09 08:00:00|23923.1|23833.1|23915.5|23825.5|23933.2|23843.2|23911.9|23821.9|874
1660032300000|2022-08-09 08:05:00|23915.6|23825.6|23905.4|23815.4|23929.8|23839.8|23900.6|23810.6|801
1660032600000|2022-08-09 08:10:00|23905.3|23815.3|23872.6|23782.6|23910.3|23820.3|23849.6|23759.6|901
1660032900000|2022-08-09 08:15:00|23871.1|23781.1|23863.5|23773.5|23872.9|23782.9|23845.8|23755.8|906
1660033200000|2022-08-09 08:20:00|23864.4|23774.4|23881|23791|23882.5|23792.5|23859.4|23769.4|833
1660033500000|2022-08-09 08:25:00|23881.1|23791.1|23879.5|23789.5|23882.2|23792.2|23861.4|23771.4|880
1660033800000|2022-08-09 08:30:00|23879.2|23789.2|23886.1|23796.1|23896.9|23806.9|23872.9|23782.9|808
1660034100000|2022-08-09 08:35:00|23886.2|23796.2|23888.6|23798.6|23894.3|23804.3|23872.9|23782.9|860
1660034400000|2022-08-09 08:40:00|23887.7|23797.7|23859.1|23769.1|23890|23800|23848.8|23758.8|810
1660034700000|2022-08-09 08:45:00|23858.9|23768.9|23848.5|23758.5|23858.9|23768.9|23842.3|23752.3|843
1660035000000|2022-08-09 08:50:00|23848.6|23758.6|23844|23754|23870.4|23780.4|23843.9|23753.9|828
1660035300000|2022-08-09 08:55:00|23844.3|23754.3|23829.1|23739.1|23844.6|23754.6|23821.5|23731.5|890
1660035600000|2022-08-09 09:00:00|23828.2|23738.2|23844.4|23754.4|23853|23763|23812.8|23722.8|894
1660035900000|2022-08-09 09:05:00|23844|23754|23859.3|23769.3|23862.5|23772.5|23842.2|23752.2|778
1660036200000|2022-08-09 09:10:00|23859.1|23769.1|23859.4|23769.4|23868.9|23778.9|23840.3|23750.3|800
1660036500000|2022-08-09 09:15:00|23859.6|23769.6|23831|23741|23872.5|23782.5|23828.1|23738.1|843
1660036800000|2022-08-09 09:20:00|23829.1|23739.1|23769.7|23679.7|23830.8|23740.8|23758.6|23668.6|960
1660037100000|2022-08-09 09:25:00|23770|23680|23752.6|23662.6|23770|23680|23731.6|23641.6|968
1660037400000|2022-08-09 09:30:00|23753.3|23663.3|23781.3|23691.3|23782.9|23692.9|23714.7|23624.7|1032
1660037700000|2022-08-09 09:35:00|23781.2|23691.2|23762|23672|23782.5|23692.5|23751.1|23661.1|936
1660038000000|2022-08-09 09:40:00|23762.7|23672.7|23648.5|23558.5|23764.1|23674.1|23619.9|23529.9|1010
1660038300000|2022-08-09 09:45:00|23648.2|23558.2|23661|23571|23661.6|23571.6|23616.3|23526.3|1002
1660038600000|2022-08-09 09:50:00|23662|23572|23593.1|23503.1|23665.9|23575.9|23587.7|23497.7|940
1660038900000|2022-08-09 09:55:00|23596.2|23506.2|23525.2|23435.2|23604.9|23514.9|23524.5|23434.5|1049
1660039200000|2022-08-09 10:00:00|23525.7|23435.7|23527.5|23437.5|23571.5|23481.5|23521|23431|993
1660039500000|2022-08-09 10:05:00|23529.4|23439.4|23526.3|23436.3|23574.1|23484.1|23522.7|23432.7|956
1660039800000|2022-08-09 10:10:00|23525.2|23435.2|23508.6|23418.6|23547.6|23457.6|23490.3|23400.3|1017
1660040100000|2022-08-09 10:15:00|23509.1|23419.1|23500|23410|23515.8|23425.8|23459.5|23369.5|1014
1660040400000|2022-08-09 10:20:00|23499.6|23409.6|23462.9|23372.9|23500.1|23410.1|23441.5|23351.5|1031
1660040700000|2022-08-09 10:25:00|23462|23372|23429.7|23339.7|23473.8|23383.8|23424.9|23334.9|1040
1660041000000|2022-08-09 10:30:00|23427.2|23337.2|23442.4|23352.4|23451.7|23361.7|23401.5|23311.5|1067
1660041300000|2022-08-09 10:35:00|23441.4|23351.4|23417.5|23327.5|23443.9|23353.9|23399.5|23309.5|1024
1660041600000|2022-08-09 10:40:00|23417.3|23327.3|23410.3|23320.3|23435.2|23345.2|23397.9|23307.9|981
1660041900000|2022-08-09 10:45:00|23410.8|23320.8|23430.5|23340.5|23446.3|23356.3|23409.5|23319.5|908
1660042200000|2022-08-09 10:50:00|23430.9|23340.9|23428.8|23338.8|23454.9|23364.9|23414|23324|910
1660042500000|2022-08-09 10:55:00|23428.5|23338.5|23404.2|23314.2|23439.3|23349.3|23401.8|23311.8|889
1660042800000|2022-08-09 11:00:00|23403.9|23313.9|23436.8|23346.8|23450.6|23360.6|23389.2|23299.2|966
1660043100000|2022-08-09 11:05:00|23436|23346|23394.2|23304.2|23447|23357|23392.2|23302.2|800
1660043400000|2022-08-09 11:10:00|23393.9|23303.9|23421.5|23331.5|23442.8|23352.8|23393.3|23303.3|939
1660043700000|2022-08-09 11:15:00|23422.3|23332.3|23449.5|23359.5|23456.7|23366.7|23420.9|23330.9|884
1660044000000|2022-08-09 11:20:00|23448.3|23358.3|23427.3|23337.3|23456.3|23366.3|23423.4|23333.4|902
1660044300000|2022-08-09 11:25:00|23427.5|23337.5|23412.9|23322.9|23428.4|23338.4|23396.2|23306.2|932
1660044600000|2022-08-09 11:30:00|23411.6|23321.6|23429.9|23339.9|23436.4|23346.4|23379.3|23289.3|1002
1660044900000|2022-08-09 11:35:00|23429.7|23339.7|23399.1|23309.1|23429.7|23339.7|23373.4|23283.4|905
1660045200000|2022-08-09 11:40:00|23399|23309|23322.8|23232.8|23399.1|23309.1|23300.6|23210.6|1014
1660045500000|2022-08-09 11:45:00|23323.6|23233.6|23255.8|23165.8|23330|23240|23241.2|23151.2|1037
1660045800000|2022-08-09 11:50:00|23255.6|23165.6|23319.9|23229.9|23324.4|23234.4|23250.8|23160.8|1022
1660046100000|2022-08-09 11:55:00|23319.8|23229.8|23314.3|23224.3|23353.7|23263.7|23304.8|23214.8|945
1660046400000|2022-08-09 12:00:00|23314.5|23224.5|23326.5|23236.5|23330.6|23240.6|23288.4|23198.4|917
1660046700000|2022-08-09 12:05:00|23326.9|23236.9|23286.7|23196.7|23333.2|23243.2|23284.8|23194.8|876
1660047000000|2022-08-09 12:10:00|23286.6|23196.6|23302.1|23212.1|23306.2|23216.2|23269.9|23179.9|895
1660047300000|2022-08-09 12:15:00|23301.8|23211.8|23312.8|23222.8|23320.4|23230.4|23278.2|23188.2|925
1660047600000|2022-08-09 12:20:00|23314.3|23224.3|23346.7|23256.7|23350.3|23260.3|23311.8|23221.8|974
1660047900000|2022-08-09 12:25:00|23346.3|23256.3|23319.7|23229.7|23347.2|23257.2|23314.5|23224.5|841
1660048200000|2022-08-09 12:30:00|23319.2|23229.2|23349.2|23259.2|23352.7|23262.7|23296.2|23206.2|965
1660048500000|2022-08-09 12:35:00|23349.4|23259.4|23347.4|23257.4|23355.5|23265.5|23320.6|23230.6|922
1660048800000|2022-08-09 12:40:00|23347.1|23257.1|23316.7|23226.7|23349.9|23259.9|23307.1|23217.1|906
1660049100000|2022-08-09 12:45:00|23317.3|23227.3|23272.6|23182.6|23318.2|23228.2|23266.1|23176.1|938
1660049400000|2022-08-09 12:50:00|23272.2|23182.2|23290.5|23200.5|23295.7|23205.7|23254.9|23164.9|958
1660049700000|2022-08-09 12:55:00|23290.7|23200.7|23290.2|23200.2|23300.3|23210.3|23283.5|23193.5|826
1660050000000|2022-08-09 13:00:00|23290.1|23200.1|23292.3|23202.3|23310.8|23220.8|23271.1|23181.1|922
1660050300000|2022-08-09 13:05:00|23292.1|23202.1|23287.1|23197.1|23313.6|23223.6|23270.8|23180.8|857
1660050600000|2022-08-09 13:10:00|23286.8|23196.8|23277.1|23187.1|23304.7|23214.7|23276.4|23186.4|829
1660050900000|2022-08-09 13:15:00|23277.3|23187.3|23287|23197|23289.3|23199.3|23245.1|23155.1|858
1660051200000|2022-08-09 13:20:00|23286.8|23196.8|23328.5|23238.5|23330.3|23240.3|23277.3|23187.3|913
1660051500000|2022-08-09 13:25:00|23327.6|23237.6|23340.2|23250.2|23346.8|23256.8|23311.8|23221.8|917
1660051800000|2022-08-09 13:30:00|23339.7|23249.7|23327.9|23237.9|23366.9|23276.9|23290|23200|1101
1660052100000|2022-08-09 13:35:00|23327.2|23237.2|23335.7|23245.7|23356.7|23266.7|23294.5|23204.5|1090
1660052400000|2022-08-09 13:40:00|23336.5|23246.5|23345.7|23255.7|23354.1|23264.1|23323.9|23233.9|1046
1660052700000|2022-08-09 13:45:00|23345.6|23255.6|23338.1|23248.1|23363.3|23273.3|23317.4|23227.4|1064
1660053000000|2022-08-09 13:50:00|23337.6|23247.6|23273.3|23183.3|23358|23268|23273.3|23183.3|988
1660053300000|2022-08-09 13:55:00|23273|23183|23116.2|23026.2|23275.3|23185.3|23085.3|22995.3|1110
1660053600000|2022-08-09 14:00:00|23116.4|23026.4|23057.9|22967.9|23116.4|23026.4|23057.9|22967.9|1085
1660053900000|2022-08-09 14:05:00|23058.6|22968.6|22947.1|22857.1|23074.8|22984.8|22927.8|22837.8|1099
1660054200000|2022-08-09 14:10:00|22946.4|22856.4|23011.3|22921.3|23028.1|22938.1|22941.6|22851.6|1074
1660054500000|2022-08-09 14:15:00|23011.5|22921.5|23045.1|22955.1|23053.4|22963.4|22999.6|22909.6|1060
1660054800000|2022-08-09 14:20:00|23046|22956|23034.1|22944.1|23061.2|22971.2|23020.8|22930.8|1042
1660055100000|2022-08-09 14:25:00|23033.7|22943.7|23090.6|23000.6|23094.3|23004.3|23033.5|22943.5|1022
1660055400000|2022-08-09 14:30:00|23092.6|23002.6|23125.5|23035.5|23127.2|23037.2|23072.2|22982.2|1021
1660055700000|2022-08-09 14:35:00|23126.6|23036.6|23125.3|23035.3|23136.4|23046.4|23109.8|23019.8|1011
1660056000000|2022-08-09 14:40:00|23124.2|23034.2|23119.1|23029.1|23132.8|23042.8|23098.8|23008.8|1024
1660056300000|2022-08-09 14:45:00|23118.5|23028.5|23156.3|23066.3|23169.6|23079.6|23102|23012|1007
1660056600000|2022-08-09 14:50:00|23156|23066|23151.5|23061.5|23165.9|23075.9|23125|23035|967
1660056900000|2022-08-09 14:55:00|23151.7|23061.7|23143.5|23053.5|23160.8|23070.8|23129.4|23039.4|994
1660057200000|2022-08-09 15:00:00|23143.4|23053.4|23096.6|23006.6|23145.5|23055.5|23096.6|23006.6|997
1660057500000|2022-08-09 15:05:00|23096.7|23006.7|23126.5|23036.5|23143|23053|23085.3|22995.3|993
1660057800000|2022-08-09 15:10:00|23127|23037|23167.7|23077.7|23172.6|23082.6|23119.8|23029.8|1017
1660058100000|2022-08-09 15:15:00|23168.4|23078.4|23185.6|23095.6|23193.5|23103.5|23151.8|23061.8|1003
1660058400000|2022-08-09 15:20:00|23185.7|23095.7|23178.1|23088.1|23194.3|23104.3|23166.8|23076.8|974
1660058700000|2022-08-09 15:25:00|23177.8|23087.8|23172.2|23082.2|23203.2|23113.2|23168.2|23078.2|1029
1660059000000|2022-08-09 15:30:00|23172|23082|23146.7|23056.7|23185.5|23095.5|23138.1|23048.1|981
1660059300000|2022-08-09 15:35:00|23146.8|23056.8|23156.6|23066.6|23169.9|23079.9|23130.2|23040.2|965
1660059600000|2022-08-09 15:40:00|23156.3|23066.3|23156.5|23066.5|23175|23085|23148.3|23058.3|960
1660059900000|2022-08-09 15:45:00|23156.6|23066.6|23158.8|23068.8|23178.1|23088.1|23153|23063|948
1660060200000|2022-08-09 15:50:00|23159.2|23069.2|23162.1|23072.1|23170|23080|23141.5|23051.5|941
1660060500000|2022-08-09 15:55:00|23163.4|23073.4|23130.3|23040.3|23166.9|23076.9|23126.9|23036.9|935
1660060800000|2022-08-09 16:00:00|23130|23040|23124.9|23034.9|23148.6|23058.6|23100|23010|992
1660061100000|2022-08-09 16:05:00|23123.7|23033.7|23097.2|23007.2|23126|23036|23085.2|22995.2|979
1660061400000|2022-08-09 16:10:00|23095.8|23005.8|23101.4|23011.4|23113.5|23023.5|23066.8|22976.8|991
1660061700000|2022-08-09 16:15:00|23101.6|23011.6|23095.2|23005.2|23122.6|23032.6|23091.7|23001.7|1005
1660062000000|2022-08-09 16:20:00|23095.1|23005.1|23060.8|22970.8|23097.9|23007.9|23040.3|22950.3|1011
1660062300000|2022-08-09 16:25:00|23060.6|22970.6|23080.7|22990.7|23136.2|23046.2|23058|22968|963
1660062600000|2022-08-09 16:30:00|23080.3|22990.3|23122.6|23032.6|23126.7|23036.7|23079|22989|897
1660062900000|2022-08-09 16:35:00|23122.4|23032.4|23156|23066|23159.4|23069.4|23115.8|23025.8|963
1660063200000|2022-08-09 16:40:00|23156.7|23066.7|23149.3|23059.3|23156.7|23066.7|23133|23043|945
1660063500000|2022-08-09 16:45:00|23149.4|23059.4|23158.8|23068.8|23168.1|23078.1|23129|23039|973
1660063800000|2022-08-09 16:50:00|23158.9|23068.9|23153.2|23063.2|23160.6|23070.6|23134.8|23044.8|923
1660064100000|2022-08-09 16:55:00|23153.1|23063.1|23117.7|23027.7|23155.1|23065.1|23105.6|23015.6|922
1660064400000|2022-08-09 17:00:00|23117.5|23027.5|23130.9|23040.9|23147.7|23057.7|23117.1|23027.1|944
1660064700000|2022-08-09 17:05:00|23131.3|23041.3|23098.6|23008.6|23145.2|23055.2|23091.3|23001.3|896
1660065000000|2022-08-09 17:10:00|23099.7|23009.7|23134.3|23044.3|23141.4|23051.4|23096.8|23006.8|901
1660065300000|2022-08-09 17:15:00|23134.1|23044.1|23145.8|23055.8|23157.6|23067.6|23119.8|23029.8|906
1660065600000|2022-08-09 17:20:00|23145.9|23055.9|23167.9|23077.9|23173.8|23083.8|23144.4|23054.4|910
1660065900000|2022-08-09 17:25:00|23168|23078|23170.6|23080.6|23171|23081|23152.3|23062.3|871
1660066200000|2022-08-09 17:30:00|23170.2|23080.2|23152.4|23062.4|23177.1|23087.1|23144.3|23054.3|883
1660066500000|2022-08-09 17:35:00|23152.7|23062.7|23106.3|23016.3|23153.9|23063.9|23102.5|23012.5|907
1660066800000|2022-08-09 17:40:00|23106.7|23016.7|23069.4|22979.4|23106.7|23016.7|23047.6|22957.6|922
1660067100000|2022-08-09 17:45:00|23068.7|22978.7|23056.3|22966.3|23068.7|22978.7|23028.7|22938.7|874
1660067400000|2022-08-09 17:50:00|23057.1|22967.1|23067.7|22977.7|23090.5|23000.5|23053.9|22963.9|897
1660067700000|2022-08-09 17:55:00|23067.5|22977.5|23100.1|23010.1|23107.5|23017.5|23063.8|22973.8|851
1660068000000|2022-08-09 18:00:00|23100.2|23010.2|23109.9|23019.9|23118.8|23028.8|23091.1|23001.1|932
1660068300000|2022-08-09 18:05:00|23109.8|23019.8|23100.7|23010.7|23117.5|23027.5|23092.5|23002.5|960
1660068600000|2022-08-09 18:10:00|23100.8|23010.8|23104.5|23014.5|23110.4|23020.4|23086.3|22996.3|799
1660068900000|2022-08-09 18:15:00|23104.3|23014.3|23078.9|22988.9|23107.9|23017.9|23073.2|22983.2|864
1660069200000|2022-08-09 18:20:00|23079.2|22989.2|23064|22974|23081.2|22991.2|23038.7|22948.7|888
1660069500000|2022-08-09 18:25:00|23063.9|22973.9|23065.3|22975.3|23075|22985|23056.3|22966.3|891
1660069800000|2022-08-09 18:30:00|23065.7|22975.7|23091.1|23001.1|23092.1|23002.1|23061.6|22971.6|847
1660070100000|2022-08-09 18:35:00|23090.3|23000.3|23095.1|23005.1|23100.4|23010.4|23080.4|22990.4|898
1660070400000|2022-08-09 18:40:00|23095.9|23005.9|23049.7|22959.7|23104.4|23014.4|23046.6|22956.6|876
1660070700000|2022-08-09 18:45:00|23049.6|22959.6|23089.5|22999.5|23091.1|23001.1|23046.5|22956.5|948
1660071000000|2022-08-09 18:50:00|23089.6|22999.6|23100.1|23010.1|23115.2|23025.2|23088.4|22998.4|901
1660071300000|2022-08-09 18:55:00|23099.5|23009.5|23105.3|23015.3|23117.6|23027.6|23090.1|23000.1|814
1660071600000|2022-08-09 19:00:00|23104.6|23014.6|23093.5|23003.5|23114.2|23024.2|23089.4|22999.4|862
1660071900000|2022-08-09 19:05:00|23094|23004|23109.5|23019.5|23111.9|23021.9|23088.6|22998.6|910
1660072200000|2022-08-09 19:10:00|23106.2|23016.2|23075.9|22985.9|23107|23017|23062.1|22972.1|925
1660072500000|2022-08-09 19:15:00|23075.2|22985.2|23103.5|23013.5|23105.8|23015.8|23071.8|22981.8|937
1660072800000|2022-08-09 19:20:00|23103.1|23013.1|23115.1|23025.1|23117.9|23027.9|23097.3|23007.3|868
1660073100000|2022-08-09 19:25:00|23114.7|23024.7|23109.8|23019.8|23125.9|23035.9|23106.8|23016.8|860
1660073400000|2022-08-09 19:30:00|23109.4|23019.4|23108.5|23018.5|23115|23025|23098.9|23008.9|889
1660073700000|2022-08-09 19:35:00|23107.8|23017.8|23106.3|23016.3|23116.7|23026.7|23102.8|23012.8|787
1660074000000|2022-08-09 19:40:00|23106.2|23016.2|23099.6|23009.6|23124.6|23034.6|23099.1|23009.1|875
1660074300000|2022-08-09 19:45:00|23099.3|23009.3|23113.3|23023.3|23121.4|23031.4|23086.7|22996.7|912
1660074600000|2022-08-09 19:50:00|23114.7|23024.7|23090.7|23000.7|23139.4|23049.4|23084|22994|905
1660074900000|2022-08-09 19:55:00|23091.3|23001.3|23108.1|23018.1|23116.8|23026.8|23090.5|23000.5|884
1660075200000|2022-08-09 20:00:00|23105.7|23015.7|23139.8|23049.8|23141.2|23051.2|23105.1|23015.1|826
1660075500000|2022-08-09 20:05:00|23138.4|23048.4|23145.5|23055.5|23154|23064|23130.5|23040.5|788
1660075800000|2022-08-09 20:10:00|23146.1|23056.1|23113.1|23023.1|23149.6|23059.6|23106.6|23016.6|783
1660076100000|2022-08-09 20:15:00|23113|23023|23145.9|23055.9|23146|23056|23112.1|23022.1|851
1660076400000|2022-08-09 20:20:00|23146.8|23056.8|23162.3|23072.3|23170.7|23080.7|23145.1|23055.1|860
1660076700000|2022-08-09 20:25:00|23162.5|23072.5|23170.5|23080.5|23172.7|23082.7|23147.1|23057.1|816
1660077000000|2022-08-09 20:30:00|23169.8|23079.8|23185.7|23095.7|23187.1|23097.1|23161.4|23071.4|860
1660077300000|2022-08-09 20:35:00|23186.9|23096.9|23189.6|23099.6|23196.2|23106.2|23167.7|23077.7|834
1660077600000|2022-08-09 20:40:00|23189.5|23099.5|23178.5|23088.5|23197.4|23107.4|23169.3|23079.3|847
1660077900000|2022-08-09 20:45:00|23178.6|23088.6|23195.3|23105.3|23197.1|23107.1|23174.2|23084.2|735
1660078200000|2022-08-09 20:50:00|23195.1|23105.1|23229.9|23139.9|23230.8|23140.8|23187.2|23097.2|872
1660078500000|2022-08-09 20:55:00|23229.3|23139.3|23188.6|23098.6|23232|23142|23176.2|23086.2|842
1660078800000|2022-08-09 21:00:00|23189.7|23099.7|23227.1|23137.1|23228.1|23138.1|23180|23090|682
1660079100000|2022-08-09 21:05:00|23227.4|23137.4|23220.1|23130.1|23230.8|23140.8|23218.4|23128.4|672
1660079400000|2022-08-09 21:10:00|23218.7|23128.7|23227.2|23137.2|23234.8|23144.8|23217.4|23127.4|740
1660079700000|2022-08-09 21:15:00|23225.4|23135.4|23236.8|23146.8|23240.4|23150.4|23222.5|23132.5|757
1660080000000|2022-08-09 21:20:00|23236.9|23146.9|23256.4|23166.4|23259.6|23169.6|23231.3|23141.3|861
1660080300000|2022-08-09 21:25:00|23257.4|23167.4|23255|23165|23260.9|23170.9|23245.9|23155.9|825
1660080600000|2022-08-09 21:30:00|23253.9|23163.9|23254|23164|23259.1|23169.1|23249.5|23159.5|704
1660080900000|2022-08-09 21:35:00|23254.3|23164.3|23224|23134|23256.7|23166.7|23219.7|23129.7|732
1660081200000|2022-08-09 21:40:00|23224.1|23134.1|23224.9|23134.9|23233|23143|23219.4|23129.4|796
1660081500000|2022-08-09 21:45:00|23224.7|23134.7|23251.1|23161.1|23251.7|23161.7|23220.6|23130.6|833
1660081800000|2022-08-09 21:50:00|23250.4|23160.4|23245.3|23155.3|23251.5|23161.5|23233|23143|715
1660082100000|2022-08-09 21:55:00|23245.4|23155.4|23242.9|23152.9|23249.4|23159.4|23234.5|23144.5|737
1660082400000|2022-08-09 22:00:00|23243.4|23153.4|23205.5|23115.5|23249.5|23159.5|23199.1|23109.1|869
1660082700000|2022-08-09 22:05:00|23207.2|23117.2|23220.5|23130.5|23239.9|23149.9|23206.6|23116.6|869
1660083000000|2022-08-09 22:10:00|23221.4|23131.4|23259.6|23169.6|23260.8|23170.8|23218.4|23128.4|945
1660083300000|2022-08-09 22:15:00|23259.1|23169.1|23289.2|23199.2|23300.2|23210.2|23250.1|23160.1|908
1660083600000|2022-08-09 22:20:00|23292.8|23202.8|23290.1|23200.1|23303.6|23213.6|23287.1|23197.1|903
1660083900000|2022-08-09 22:25:00|23287.3|23197.3|23293.4|23203.4|23305.8|23215.8|23283.7|23193.7|864
1660084200000|2022-08-09 22:30:00|23293.7|23203.7|23302.9|23212.9|23309.9|23219.9|23291.3|23201.3|871
1660084500000|2022-08-09 22:35:00|23304.9|23214.9|23264.2|23174.2|23308.8|23218.8|23262.2|23172.2|713
1660084800000|2022-08-09 22:40:00|23264.3|23174.3|23201.4|23111.4|23276|23186|23188.8|23098.8|937
1660085100000|2022-08-09 22:45:00|23201.2|23111.2|23204.1|23114.1|23230.8|23140.8|23181.4|23091.4|932
1660085400000|2022-08-09 22:50:00|23204.4|23114.4|23210.4|23120.4|23228.7|23138.7|23202.5|23112.5|868
1660085700000|2022-08-09 22:55:00|23210.3|23120.3|23223.2|23133.2|23231.4|23141.4|23206.6|23116.6|813
1660086000000|2022-08-09 23:00:00|23223.3|23133.3|23242.3|23152.3|23246.4|23156.4|23219.2|23129.2|856
1660086300000|2022-08-09 23:05:00|23242.5|23152.5|23260.5|23170.5|23287.7|23197.7|23242.3|23152.3|826
1660086600000|2022-08-09 23:10:00|23259.9|23169.9|23278.9|23188.9|23288.1|23198.1|23257|23167|790
1660086900000|2022-08-09 23:15:00|23279|23189|23240.2|23150.2|23283.4|23193.4|23235.6|23145.6|806
1660087200000|2022-08-09 23:20:00|23241.5|23151.5|23234|23144|23265.4|23175.4|23233.6|23143.6|811
1660087500000|2022-08-09 23:25:00|23233.9|23143.9|23251.4|23161.4|23260.9|23170.9|23233.3|23143.3|720
1660087800000|2022-08-09 23:30:00|23251.3|23161.3|23263.2|23173.2|23275.8|23185.8|23231.6|23141.6|840
1660088100000|2022-08-09 23:35:00|23263|23173|23239.7|23149.7|23269.7|23179.7|23231.5|23141.5|836
1660088400000|2022-08-09 23:40:00|23239.6|23149.6|23234.8|23144.8|23249.4|23159.4|23232.6|23142.6|825
1660088700000|2022-08-09 23:45:00|23234|23144|23194.1|23104.1|23240.3|23150.3|23189.5|23099.5|789
1660089000000|2022-08-09 23:50:00|23194.8|23104.8|23195.6|23105.6|23216.3|23126.3|23193.4|23103.4|768
1660089300000|2022-08-09 23:55:00|23196.2|23106.2|23197.5|23107.5|23203|23113|23187.3|23097.3|688
1660089600000|2022-08-10 00:00:00|23201|23111|23137|23047|23201|23111|23123|23033|943
1660089900000|2022-08-10 00:05:00|23136.9|23046.9|23136.4|23046.4|23155.5|23065.5|23111.6|23021.6|919
1660090200000|2022-08-10 00:10:00|23136.2|23046.2|23136.1|23046.1|23153.1|23063.1|23130.5|23040.5|845
1660090500000|2022-08-10 00:15:00|23136.3|23046.3|23098.9|23008.9|23145.7|23055.7|23087.5|22997.5|932
1660090800000|2022-08-10 00:20:00|23100.9|23010.9|23097.4|23007.4|23102.6|23012.6|23066.3|22976.3|902
1660091100000|2022-08-10 00:25:00|23096.2|23006.2|23089.7|22999.7|23101.4|23011.4|23080.1|22990.1|866
1660091400000|2022-08-10 00:30:00|23089.6|22999.6|23035.2|22945.2|23089.6|22999.6|23035.2|22945.2|912
1660091700000|2022-08-10 00:35:00|23036|22946|22955.1|22865.1|23038|22948|22944.6|22854.6|1049
1660092000000|2022-08-10 00:40:00|22955.9|22865.9|22815|22725|22962.4|22872.4|22720.9|22630.9|1122
1660092300000|2022-08-10 00:45:00|22814.7|22724.7|22779.5|22689.5|22821.8|22731.8|22751.3|22661.3|1101
1660092600000|2022-08-10 00:50:00|22780.8|22690.8|22820.7|22730.7|22837.6|22747.6|22771.5|22681.5|1036
1660092900000|2022-08-10 00:55:00|22823.6|22733.6|22822|22732|22830.9|22740.9|22792.8|22702.8|933
1660093200000|2022-08-10 01:00:00|22821.4|22731.4|22876.2|22786.2|22876.2|22786.2|22815.9|22725.9|1011
1660093500000|2022-08-10 01:05:00|22876.3|22786.3|22890.9|22800.9|22901|22811|22872.9|22782.9|934
1660093800000|2022-08-10 01:10:00|22890.2|22800.2|22923.4|22833.4|22928.1|22838.1|22884.9|22794.9|844
1660094100000|2022-08-10 01:15:00|22924.3|22834.3|22938.9|22848.9|22944.9|22854.9|22904|22814|873
1660094400000|2022-08-10 01:20:00|22937.7|22847.7|22970.2|22880.2|22971.7|22881.7|22935.9|22845.9|893
1660094700000|2022-08-10 01:25:00|22969.9|22879.9|22976.5|22886.5|22999.1|22909.1|22966.6|22876.6|882
1660095000000|2022-08-10 01:30:00|22978.1|22888.1|22938|22848|22978.1|22888.1|22929.7|22839.7|876
1660095300000|2022-08-10 01:35:00|22938.9|22848.9|22921.8|22831.8|22949.5|22859.5|22919.9|22829.9|869
1660095600000|2022-08-10 01:40:00|22921.7|22831.7|22888.3|22798.3|22930.5|22840.5|22888.3|22798.3|840
1660095900000|2022-08-10 01:45:00|22888.7|22798.7|22939.3|22849.3|22944.3|22854.3|22886.1|22796.1|870
1660096200000|2022-08-10 01:50:00|22939.2|22849.2|22905.3|22815.3|22943|22853|22901.2|22811.2|779
1660096500000|2022-08-10 01:55:00|22905|22815|22939.5|22849.5|22948.2|22858.2|22899.3|22809.3|853
1660096800000|2022-08-10 02:00:00|22939.8|22849.8|22952.8|22862.8|22968.9|22878.9|22928.5|22838.5|899
1660097100000|2022-08-10 02:05:00|22952.2|22862.2|22943.1|22853.1|22961.4|22871.4|22927.5|22837.5|799
1660097400000|2022-08-10 02:10:00|22943.2|22853.2|22918.4|22828.4|22945.8|22855.8|22904.9|22814.9|804
1660097700000|2022-08-10 02:15:00|22918.5|22828.5|22918.3|22828.3|22925.7|22835.7|22905.7|22815.7|833
1660098000000|2022-08-10 02:20:00|22918.4|22828.4|22920.8|22830.8|22934.2|22844.2|22914.5|22824.5|830
1660098300000|2022-08-10 02:25:00|22921.3|22831.3|22887.7|22797.7|22921.6|22831.6|22831.3|22741.3|1000
1660098600000|2022-08-10 02:30:00|22887.6|22797.6|22843.3|22753.3|22891.9|22801.9|22836.7|22746.7|991
1660098900000|2022-08-10 02:35:00|22843.1|22753.1|22857.5|22767.5|22867.4|22777.4|22841.6|22751.6|938
1660099200000|2022-08-10 02:40:00|22857.6|22767.6|22894.5|22804.5|22902|22812|22849.4|22759.4|950
1660099500000|2022-08-10 02:45:00|22895.4|22805.4|22904.5|22814.5|22919.6|22829.6|22895.4|22805.4|842
1660099800000|2022-08-10 02:50:00|22903.9|22813.9|22937.8|22847.8|22939.4|22849.4|22903.7|22813.7|822
1660100100000|2022-08-10 02:55:00|22937.9|22847.9|22961.7|22871.7|22972.2|22882.2|22930.4|22840.4|889
1660100400000|2022-08-10 03:00:00|22962|22872|22968.6|22878.6|22988.1|22898.1|22948|22858|921
1660100700000|2022-08-10 03:05:00|22969|22879|22935.6|22845.6|22969|22879|22917.9|22827.9|835
1660101000000|2022-08-10 03:10:00|22935|22845|22931.4|22841.4|22944|22854|22919.1|22829.1|896
1660101300000|2022-08-10 03:15:00|22931.3|22841.3|22963.9|22873.9|22969.5|22879.5|22927.7|22837.7|889
1660101600000|2022-08-10 03:20:00|22964.8|22874.8|22928.9|22838.9|22965.7|22875.7|22924.4|22834.4|897
1660101900000|2022-08-10 03:25:00|22928.8|22838.8|22948.1|22858.1|22951|22861|22925.9|22835.9|835
1660102200000|2022-08-10 03:30:00|22947.5|22857.5|22954.7|22864.7|22964.8|22874.8|22931.8|22841.8|890
1660102500000|2022-08-10 03:35:00|22955.2|22865.2|22927.3|22837.3|22963.3|22873.3|22921.3|22831.3|836
1660102800000|2022-08-10 03:40:00|22927|22837|22936|22846|22939.8|22849.8|22912.6|22822.6|871
1660103100000|2022-08-10 03:45:00|22937.1|22847.1|22935.6|22845.6|22950.4|22860.4|22933.3|22843.3|795
1660103400000|2022-08-10 03:50:00|22935|22845|22943.8|22853.8|22950.1|22860.1|22917.1|22827.1|824
1660103700000|2022-08-10 03:55:00|22945|22855|22913.7|22823.7|22946|22856|22906.6|22816.6|846
1660104000000|2022-08-10 04:00:00|22912.2|22822.2|22939|22849|22939|22849|22903.8|22813.8|902
1660104300000|2022-08-10 04:05:00|22938.2|22848.2|22928.1|22838.1|22948.4|22858.4|22924.3|22834.3|861
1660104600000|2022-08-10 04:10:00|22928|22838|22939.2|22849.2|22939.2|22849.2|22923.2|22833.2|833
1660104900000|2022-08-10 04:15:00|22940|22850|22954|22864|22956.3|22866.3|22935.1|22845.1|853
1660105200000|2022-08-10 04:20:00|22954.5|22864.5|22967|22877|22972.5|22882.5|22953.6|22863.6|828
1660105500000|2022-08-10 04:25:00|22967.1|22877.1|22955.4|22865.4|22972.1|22882.1|22947.9|22857.9|874
1660105800000|2022-08-10 04:30:00|22957.2|22867.2|22986.3|22896.3|22986.3|22896.3|22956.5|22866.5|840
1660106100000|2022-08-10 04:35:00|22987.3|22897.3|22981.6|22891.6|23006.3|22916.3|22957.4|22867.4|924
1660106400000|2022-08-10 04:40:00|22982.4|22892.4|23021|22931|23024.1|22934.1|22976.6|22886.6|950
1660106700000|2022-08-10 04:45:00|23021.2|22931.2|23000.1|22910.1|23052.6|22962.6|22999.5|22909.5|925
1660107000000|2022-08-10 04:50:00|23000.8|22910.8|23001.2|22911.2|23012|22922|22988.4|22898.4|897
1660107300000|2022-08-10 04:55:00|23001.1|22911.1|22991.8|22901.8|23005.2|22915.2|22965.8|22875.8|897
1660107600000|2022-08-10 05:00:00|22991.9|22901.9|23000.9|22910.9|23008.9|22918.9|22990.1|22900.1|847
1660107900000|2022-08-10 05:05:00|23000.8|22910.8|23004.1|22914.1|23015.6|22925.6|22999.6|22909.6|856
1660108200000|2022-08-10 05:10:00|23003.9|22913.9|23001.9|22911.9|23013.8|22923.8|22994.2|22904.2|876
1660108500000|2022-08-10 05:15:00|23002.3|22912.3|22991.8|22901.8|23015.4|22925.4|22987.1|22897.1|828
1660108800000|2022-08-10 05:20:00|22991.9|22901.9|22976.4|22886.4|23004.5|22914.5|22972.2|22882.2|884
1660109100000|2022-08-10 05:25:00|22976.9|22886.9|22983.3|22893.3|22991.5|22901.5|22973.3|22883.3|834
1660109400000|2022-08-10 05:30:00|22983.7|22893.7|22981.3|22891.3|22994|22904|22977.1|22887.1|829
1660109700000|2022-08-10 05:35:00|22981.5|22891.5|22971.2|22881.2|22982.7|22892.7|22957|22867|756
1660110000000|2022-08-10 05:40:00|22971.4|22881.4|22946.1|22856.1|22972.4|22882.4|22943.5|22853.5|849
1660110300000|2022-08-10 05:45:00|22946.2|22856.2|22948.5|22858.5|22953.1|22863.1|22938.4|22848.4|761
1660110600000|2022-08-10 05:50:00|22949.6|22859.6|22958.5|22868.5|22965.1|22875.1|22931.5|22841.5|863
1660110900000|2022-08-10 05:55:00|22958.3|22868.3|22951.6|22861.6|22965.7|22875.7|22950.5|22860.5|795
1660111200000|2022-08-10 06:00:00|22952.2|22862.2|22931.9|22841.9|22956.1|22866.1|22928.9|22838.9|837
1660111500000|2022-08-10 06:05:00|22931.3|22841.3|22918.4|22828.4|22941.5|22851.5|22918|22828|807
1660111800000|2022-08-10 06:10:00|22919.3|22829.3|22913.1|22823.1|22926.8|22836.8|22906.3|22816.3|808
1660112100000|2022-08-10 06:15:00|22912.1|22822.1|22913.9|22823.9|22913.9|22823.9|22886.4|22796.4|910
1660112400000|2022-08-10 06:20:00|22913.3|22823.3|22941.2|22851.2|22942.3|22852.3|22902.1|22812.1|894
1660112700000|2022-08-10 06:25:00|22942.3|22852.3|22929|22839|22952.1|22862.1|22925.1|22835.1|867
1660113000000|2022-08-10 06:30:00|22929.1|22839.1|22912.6|22822.6|22940|22850|22905.9|22815.9|807
1660113300000|2022-08-10 06:35:00|22911.4|22821.4|22961.8|22871.8|22964|22874|22907.9|22817.9|862
1660113600000|2022-08-10 06:40:00|22961.3|22871.3|22959|22869|22963.6|22873.6|22951.4|22861.4|788
1660113900000|2022-08-10 06:45:00|22958.7|22868.7|22995.9|22905.9|23000.2|22910.2|22957.4|22867.4|917
1660114200000|2022-08-10 06:50:00|22996|22906|22986.1|22896.1|22997.8|22907.8|22982.7|22892.7|864
1660114500000|2022-08-10 06:55:00|22986.6|22896.6|22986.5|22896.5|22998.5|22908.5|22979|22889|849
1660114800000|2022-08-10 07:00:00|22988|22898|23000.6|22910.6|23014.4|22924.4|22979.9|22889.9|853
1660115100000|2022-08-10 07:05:00|22998.3|22908.3|22987.2|22897.2|23017.8|22927.8|22987.2|22897.2|797
1660115400000|2022-08-10 07:10:00|22990.8|22900.8|23017.2|22927.2|23023.7|22933.7|22982.4|22892.4|913
1660115700000|2022-08-10 07:15:00|23017.7|22927.7|23006|22916|23023.5|22933.5|23000.5|22910.5|866
1660116000000|2022-08-10 07:20:00|23006.2|22916.2|23005.2|22915.2|23017.9|22927.9|23002.8|22912.8|878
1660116300000|2022-08-10 07:25:00|23005.4|22915.4|23010.2|22920.2|23018.1|22928.1|23001.2|22911.2|944
1660116600000|2022-08-10 07:30:00|23009|22919|23024.9|22934.9|23026.6|22936.6|23006.5|22916.5|940
1660116900000|2022-08-10 07:35:00|23024.6|22934.6|23038|22948|23052.5|22962.5|23022.9|22932.9|932
1660117200000|2022-08-10 07:40:00|23038.4|22948.4|23045.6|22955.6|23048.1|22958.1|23031.7|22941.7|886
1660117500000|2022-08-10 07:45:00|23045.4|22955.4|23049.9|22959.9|23054.1|22964.1|23035.4|22945.4|879
1660117800000|2022-08-10 07:50:00|23050.1|22960.1|23041.7|22951.7|23057.2|22967.2|23039.2|22949.2|885
1660118100000|2022-08-10 07:55:00|23041.8|22951.8|23014.6|22924.6|23045.7|22955.7|22979.1|22889.1|899
1660118400000|2022-08-10 08:00:00|23014.2|22924.2|23039.3|22949.3|23047.7|22957.7|23014.2|22924.2|892
1660118700000|2022-08-10 08:05:00|23039|22949|23026.3|22936.3|23048.9|22958.9|23025|22935|848
1660119000000|2022-08-10 08:10:00|23026.4|22936.4|23028.8|22938.8|23039.2|22949.2|23021.4|22931.4|959
1660119300000|2022-08-10 08:15:00|23029|22939|23034.1|22944.1|23040|22950|23027.7|22937.7|861
1660119600000|2022-08-10 08:20:00|23033.1|22943.1|23058|22968|23079.9|22989.9|23029.5|22939.5|942
1660119900000|2022-08-10 08:25:00|23058.6|22968.6|23071.4|22981.4|23073|22983|23055.2|22965.2|901
1660120200000|2022-08-10 08:30:00|23072.2|22982.2|23091.5|23001.5|23097|23007|23071.8|22981.8|919
1660120500000|2022-08-10 08:35:00|23092.9|23002.9|23082.1|22992.1|23096.5|23006.5|23081.4|22991.4|845
1660120800000|2022-08-10 08:40:00|23082.2|22992.2|23102|23012|23110.8|23020.8|23079.5|22989.5|899
1660121100000|2022-08-10 08:45:00|23101.8|23011.8|23135.8|23045.8|23136.3|23046.3|23100.7|23010.7|860
1660121400000|2022-08-10 08:50:00|23134.2|23044.2|23178.2|23088.2|23180.7|23090.7|23133.5|23043.5|945
1660121700000|2022-08-10 08:55:00|23177.9|23087.9|23154|23064|23183.3|23093.3|23150.1|23060.1|999
1660122000000|2022-08-10 09:00:00|23154.2|23064.2|23149.9|23059.9|23173.5|23083.5|23132.2|23042.2|951
1660122300000|2022-08-10 09:05:00|23152.2|23062.2|23135.9|23045.9|23158.1|23068.1|23127|23037|881
1660122600000|2022-08-10 09:10:00|23136.1|23046.1|23138.1|23048.1|23146.1|23056.1|23130.4|23040.4|807
1660122900000|2022-08-10 09:15:00|23135.5|23045.5|23170.2|23080.2|23170.3|23080.3|23126.3|23036.3|867
1660123200000|2022-08-10 09:20:00|23170.3|23080.3|23100.3|23010.3|23170.6|23080.6|23098.5|23008.5|878
1660123500000|2022-08-10 09:25:00|23102.4|23012.4|23126|23036|23130.3|23040.3|23095|23005|792
1660123800000|2022-08-10 09:30:00|23122|23032|23119.2|23029.2|23138.4|23048.4|23115|23025|747
1660124100000|2022-08-10 09:35:00|23118.3|23028.3|23095.8|23005.8|23119.1|23029.1|23076.8|22986.8|897
1660124400000|2022-08-10 09:40:00|23095.7|23005.7|23104.9|23014.9|23106.3|23016.3|23080.9|22990.9|858
1660124700000|2022-08-10 09:45:00|23105.2|23015.2|23105.5|23015.5|23117.2|23027.2|23095.2|23005.2|829
1660125000000|2022-08-10 09:50:00|23105.8|23015.8|23105.9|23015.9|23109|23019|23094.3|23004.3|781
1660125300000|2022-08-10 09:55:00|23106.3|23016.3|23133.2|23043.2|23141|23051|23095.1|23005.1|826
1660125600000|2022-08-10 10:00:00|23133.1|23043.1|23100|23010|23136.7|23046.7|23097|23007|791
1660125900000|2022-08-10 10:05:00|23099.9|23009.9|23095.9|23005.9|23099.9|23009.9|23087.6|22997.6|783
1660126200000|2022-08-10 10:10:00|23096.4|23006.4|23099.4|23009.4|23100.8|23010.8|23085.7|22995.7|728
1660126500000|2022-08-10 10:15:00|23098.3|23008.3|23091.7|23001.7|23112.6|23022.6|23091.5|23001.5|816
1660126800000|2022-08-10 10:20:00|23091.1|23001.1|23109.4|23019.4|23116.4|23026.4|23088.8|22998.8|790
1660127100000|2022-08-10 10:25:00|23109.6|23019.6|23108.9|23018.9|23122.9|23032.9|23103|23013|849
1660127400000|2022-08-10 10:30:00|23108.8|23018.8|23073.8|22983.8|23115.7|23025.7|23068.5|22978.5|863
1660127700000|2022-08-10 10:35:00|23074|22984|23082.2|22992.2|23082.2|22992.2|23045.7|22955.7|859
1660128000000|2022-08-10 10:40:00|23079.1|22989.1|23119.5|23029.5|23127|23037|23077.6|22987.6|849
1660128300000|2022-08-10 10:45:00|23119.3|23029.3|23102.6|23012.6|23134.2|23044.2|23102.2|23012.2|895
1660128600000|2022-08-10 10:50:00|23102.8|23012.8|23097|23007|23117|23027|23092.2|23002.2|899
1660128900000|2022-08-10 10:55:00|23097.1|23007.1|23110.8|23020.8|23116|23026|23096.7|23006.7|831
1660129200000|2022-08-10 11:00:00|23110.9|23020.9|23129.8|23039.8|23129.9|23039.9|23100.1|23010.1|896
1660129500000|2022-08-10 11:05:00|23129.7|23039.7|23135.1|23045.1|23148.3|23058.3|23127.5|23037.5|808
1660129800000|2022-08-10 11:10:00|23135.6|23045.6|23132.2|23042.2|23141.4|23051.4|23129.6|23039.6|804
1660130100000|2022-08-10 11:15:00|23132.3|23042.3|23142.8|23052.8|23150|23060|23129.3|23039.3|796
1660130400000|2022-08-10 11:20:00|23142.3|23052.3|23207.5|23117.5|23207.5|23117.5|23140.9|23050.9|937
1660130700000|2022-08-10 11:25:00|23207.9|23117.9|23235.4|23145.4|23248.1|23158.1|23205|23115|1033
1660131000000|2022-08-10 11:30:00|23236|23146|23142.5|23052.5|23237.9|23147.9|23111.9|23021.9|1041
1660131300000|2022-08-10 11:35:00|23142.2|23052.2|23140|23050|23162.9|23072.9|23135.5|23045.5|923
1660131600000|2022-08-10 11:40:00|23139.6|23049.6|23153.4|23063.4|23159.2|23069.2|23137.3|23047.3|952
1660131900000|2022-08-10 11:45:00|23153.2|23063.2|23152.4|23062.4|23159.6|23069.6|23122|23032|972
1660132200000|2022-08-10 11:50:00|23151.9|23061.9|23173.3|23083.3|23184.6|23094.6|23145.2|23055.2|927
1660132500000|2022-08-10 11:55:00|23171.7|23081.7|23172.4|23082.4|23176.8|23086.8|23159.4|23069.4|900
1660132800000|2022-08-10 12:00:00|23172|23082|23180.9|23090.9|23183.7|23093.7|23157|23067|945
1660133100000|2022-08-10 12:05:00|23183.6|23093.6|23218.6|23128.6|23231.6|23141.6|23180.1|23090.1|996
1660133400000|2022-08-10 12:10:00|23217.6|23127.6|23232.9|23142.9|23234.1|23144.1|23208.6|23118.6|965
1660133700000|2022-08-10 12:15:00|23232.8|23142.8|23185.3|23095.3|23248.3|23158.3|23179.4|23089.4|1016
1660134000000|2022-08-10 12:20:00|23184.9|23094.9|23100.5|23010.5|23191.2|23101.2|23065.7|22975.7|1045
1660134300000|2022-08-10 12:25:00|23102.6|23012.6|23120.5|23030.5|23197.8|23107.8|23094.1|23004.1|1038
1660134600000|2022-08-10 12:30:00|23121.6|23031.6|23594.3|23504.3|23799.7|23709.7|23120.4|23030.4|1175
1660134900000|2022-08-10 12:35:00|23598.3|23508.3|23786|23696|23802.2|23712.2|23527|23437|1170
1660135200000|2022-08-10 12:40:00|23782.2|23692.2|23786.6|23696.6|23808.5|23718.5|23734.2|23644.2|1145
1660135500000|2022-08-10 12:45:00|23787.3|23697.3|23954.2|23864.2|24053.6|23963.6|23782.6|23692.6|1155
1660135800000|2022-08-10 12:50:00|23954.8|23864.8|23904.2|23814.2|24023.6|23933.6|23883.7|23793.7|1138
1660136100000|2022-08-10 12:55:00|23912.3|23822.3|24050|23960|24114.8|24024.8|23896.6|23806.6|1159
1660136400000|2022-08-10 13:00:00|24050.1|23960.1|24149.1|24059.1|24161|24071|24044.2|23954.2|1120
1660136700000|2022-08-10 13:05:00|24148.6|24058.6|24029.1|23939.1|24150.7|24060.7|24005.9|23915.9|1100
1660137000000|2022-08-10 13:10:00|24027.2|23937.2|24013.1|23923.1|24028.7|23938.7|23921.9|23831.9|1092
1660137300000|2022-08-10 13:15:00|24010.4|23920.4|24089|23999|24095.4|24005.4|24009.8|23919.8|1097
1660137600000|2022-08-10 13:20:00|24089.3|23999.3|24160.8|24070.8|24193.6|24103.6|24076.4|23986.4|1106
1660137900000|2022-08-10 13:25:00|24159.9|24069.9|24187.1|24097.1|24224.9|24134.9|24141.5|24051.5|1105
1660138200000|2022-08-10 13:30:00|24188.7|24098.7|24146.3|24056.3|24216.6|24126.6|24128|24038|1144
1660138500000|2022-08-10 13:35:00|24147.5|24057.5|24056.4|23966.4|24158.9|24068.9|24040.6|23950.6|1133
1660138800000|2022-08-10 13:40:00|24058.2|23968.2|24095.1|24005.1|24095.1|24005.1|24018.5|23928.5|1083
1660139100000|2022-08-10 13:45:00|24094.6|24004.6|24104|24014|24121.5|24031.5|24055.3|23965.3|1102
1660139400000|2022-08-10 13:50:00|24104.1|24014.1|24068.6|23978.6|24119.9|24029.9|24056.5|23966.5|1075
1660139700000|2022-08-10 13:55:00|24068.8|23978.8|24065.5|23975.5|24103.4|24013.4|24041.6|23951.6|1087
1660140000000|2022-08-10 14:00:00|24065.6|23975.6|24068.7|23978.7|24098.6|24008.6|24052.7|23962.7|1046
1660140300000|2022-08-10 14:05:00|24070.3|23980.3|24070.1|23980.1|24111.9|24021.9|24059.2|23969.2|1047
1660140600000|2022-08-10 14:10:00|24071.2|23981.2|23953.4|23863.4|24086.2|23996.2|23929.1|23839.1|1083
1660140900000|2022-08-10 14:15:00|23954|23864|23932.9|23842.9|23997.1|23907.1|23932.9|23842.9|1046
1660141200000|2022-08-10 14:20:00|23932|23842|23961.3|23871.3|23983.1|23893.1|23899|23809|1079
1660141500000|2022-08-10 14:25:00|23960.9|23870.9|23972|23882|23987.6|23897.6|23944|23854|1011
1660141800000|2022-08-10 14:30:00|23970.9|23880.9|23953.3|23863.3|23982.4|23892.4|23923.1|23833.1|976
1660142100000|2022-08-10 14:35:00|23953.2|23863.2|23964.2|23874.2|23991.5|23901.5|23949.4|23859.4|1015
1660142400000|2022-08-10 14:40:00|23964.3|23874.3|24043.5|23953.5|24061.7|23971.7|23957.6|23867.6|1045
1660142700000|2022-08-10 14:45:00|24043.6|23953.6|24078.6|23988.6|24130.1|24040.1|24016.2|23926.2|1058
1660143000000|2022-08-10 14:50:00|24076.9|23986.9|24046.8|23956.8|24099.4|24009.4|24040.8|23950.8|1059
1660143300000|2022-08-10 14:55:00|24046.9|23956.9|24054.7|23964.7|24066.9|23976.9|24037.1|23947.1|1039
1660143600000|2022-08-10 15:00:00|24054.1|23964.1|24060.4|23970.4|24075.7|23985.7|24032.1|23942.1|1035
1660143900000|2022-08-10 15:05:00|24060.7|23970.7|24013.9|23923.9|24120|24030|24013.8|23923.8|1021
1660144200000|2022-08-10 15:10:00|24014.7|23924.7|24014.9|23924.9|24022.2|23932.2|23983.1|23893.1|992
1660144500000|2022-08-10 15:15:00|24014.6|23924.6|23999.6|23909.6|24021.8|23931.8|23979.5|23889.5|1003
1660144800000|2022-08-10 15:20:00|23998.7|23908.7|24046.5|23956.5|24051.5|23961.5|23998.7|23908.7|1045
1660145100000|2022-08-10 15:25:00|24045.7|23955.7|24053|23963|24063.6|23973.6|24036.5|23946.5|1014
1660145400000|2022-08-10 15:30:00|24049.4|23959.4|24082.4|23992.4|24125.8|24035.8|24045.2|23955.2|1016
1660145700000|2022-08-10 15:35:00|24082.9|23992.9|24029.6|23939.6|24090|24000|24024.8|23934.8|1045
1660146000000|2022-08-10 15:40:00|24030|23940|24060.9|23970.9|24064.9|23974.9|24026.7|23936.7|1013
1660146300000|2022-08-10 15:45:00|24061.6|23971.6|24052.2|23962.2|24079.2|23989.2|24045.4|23955.4|976
1660146600000|2022-08-10 15:50:00|24052.1|23962.1|24068.4|23978.4|24070|23980|24044.7|23954.7|967
1660146900000|2022-08-10 15:55:00|24065.6|23975.6|24047.9|23957.9|24096.9|24006.9|24045|23955|997
1660147200000|2022-08-10 16:00:00|24047.8|23957.8|24071.6|23981.6|24076.8|23986.8|24030|23940|1044
1660147500000|2022-08-10 16:05:00|24071.4|23981.4|24088.5|23998.5|24090.7|24000.7|24055.7|23965.7|996
1660147800000|2022-08-10 16:10:00|24088.7|23998.7|24097.6|24007.6|24110.7|24020.7|24073.7|23983.7|986
1660148100000|2022-08-10 16:15:00|24097.4|24007.4|24074.2|23984.2|24131.6|24041.6|24071.7|23981.7|1031
1660148400000|2022-08-10 16:20:00|24071.7|23981.7|24063.3|23973.3|24074.2|23984.2|24049.6|23959.6|981
1660148700000|2022-08-10 16:25:00|24062.9|23972.9|24073.6|23983.6|24077.3|23987.3|24055.3|23965.3|914
1660149000000|2022-08-10 16:30:00|24074.2|23984.2|24046.2|23956.2|24079.9|23989.9|24027|23937|996
1660149300000|2022-08-10 16:35:00|24046|23956|24001.7|23911.7|24050.9|23960.9|23995.5|23905.5|955
1660149600000|2022-08-10 16:40:00|24002.8|23912.8|23984.6|23894.6|24014.2|23924.2|23981|23891|965
1660149900000|2022-08-10 16:45:00|23984.5|23894.5|23999.9|23909.9|24006.7|23916.7|23984.5|23894.5|926
1660150200000|2022-08-10 16:50:00|24000|23910|24004.6|23914.6|24009.1|23919.1|23983.5|23893.5|967
1660150500000|2022-08-10 16:55:00|24004.8|23914.8|24008.2|23918.2|24032.3|23942.3|24000.3|23910.3|911
1660150800000|2022-08-10 17:00:00|24007.5|23917.5|23951.7|23861.7|24015.7|23925.7|23947.4|23857.4|966
1660151100000|2022-08-10 17:05:00|23951.3|23861.3|23952.1|23862.1|23964.5|23874.5|23880.3|23790.3|1006
1660151400000|2022-08-10 17:10:00|23951.7|23861.7|23985.1|23895.1|23992.7|23902.7|23951.7|23861.7|974
1660151700000|2022-08-10 17:15:00|23984.9|23894.9|23972.4|23882.4|23990.7|23900.7|23963.8|23873.8|976
1660152000000|2022-08-10 17:20:00|23972.3|23882.3|23948.4|23858.4|23975.7|23885.7|23940.8|23850.8|924
1660152300000|2022-08-10 17:25:00|23948.7|23858.7|23943.1|23853.1|23975|23885|23942.9|23852.9|960
1660152600000|2022-08-10 17:30:00|23943|23853|23964.8|23874.8|23970.5|23880.5|23922|23832|946
1660152900000|2022-08-10 17:35:00|23964|23874|23966|23876|23974.7|23884.7|23958.8|23868.8|866
1660153200000|2022-08-10 17:40:00|23966.3|23876.3|23986.5|23896.5|23987.2|23897.2|23950.2|23860.2|950
1660153500000|2022-08-10 17:45:00|23986.6|23896.6|23982|23892|23990.6|23900.6|23970.6|23880.6|902
1660153800000|2022-08-10 17:50:00|23981.9|23891.9|23971.4|23881.4|23986.9|23896.9|23966|23876|885
1660154100000|2022-08-10 17:55:00|23971.2|23881.2|23961.5|23871.5|23986.6|23896.6|23946.8|23856.8|943
1660154400000|2022-08-10 18:00:00|23962.5|23872.5|23959.1|23869.1|23976.3|23886.3|23953.7|23863.7|877
1660154700000|2022-08-10 18:05:00|23960.1|23870.1|23936.8|23846.8|23960.7|23870.7|23932.6|23842.6|941
1660155000000|2022-08-10 18:10:00|23936.1|23846.1|23932.1|23842.1|23955.3|23865.3|23930.3|23840.3|907
1660155300000|2022-08-10 18:15:00|23931.5|23841.5|23844.2|23754.2|23935.7|23845.7|23805.2|23715.2|958
1660155600000|2022-08-10 18:20:00|23844.4|23754.4|23831.1|23741.1|23867.6|23777.6|23815.6|23725.6|1007
1660155900000|2022-08-10 18:25:00|23831.5|23741.5|23806.8|23716.8|23831.9|23741.9|23789.9|23699.9|969
1660156200000|2022-08-10 18:30:00|23806.9|23716.9|23797.8|23707.8|23828.2|23738.2|23784.3|23694.3|969
1660156500000|2022-08-10 18:35:00|23798|23708|23731.3|23641.3|23798|23708|23696.4|23606.4|939
1660156800000|2022-08-10 18:40:00|23732.8|23642.8|23708.8|23618.8|23770.6|23680.6|23708.5|23618.5|981
1660157100000|2022-08-10 18:45:00|23708.9|23618.9|23566.3|23476.3|23712.7|23622.7|23539|23449|1091
1660157400000|2022-08-10 18:50:00|23570.7|23480.7|23590.6|23500.6|23621.5|23531.5|23562.2|23472.2|1004
1660157700000|2022-08-10 18:55:00|23590.2|23500.2|23650.6|23560.6|23668.5|23578.5|23572.5|23482.5|1015
1660158000000|2022-08-10 19:00:00|23649.2|23559.2|23620.3|23530.3|23655|23565|23597.4|23507.4|984
1660158300000|2022-08-10 19:05:00|23620.4|23530.4|23715.1|23625.1|23727.4|23637.4|23592.3|23502.3|1009
1660158600000|2022-08-10 19:10:00|23715.7|23625.7|23648.5|23558.5|23749.8|23659.8|23647.2|23557.2|1040
1660158900000|2022-08-10 19:15:00|23648.3|23558.3|23688.8|23598.8|23691.2|23601.2|23642.1|23552.1|953
1660159200000|2022-08-10 19:20:00|23688.3|23598.3|23690.9|23600.9|23706.6|23616.6|23675.3|23585.3|964
1660159500000|2022-08-10 19:25:00|23690.1|23600.1|23656.7|23566.7|23706.7|23616.7|23649.7|23559.7|899
1660159800000|2022-08-10 19:30:00|23656.3|23566.3|23677.5|23587.5|23697.6|23607.6|23653.7|23563.7|953
1660160100000|2022-08-10 19:35:00|23680.4|23590.4|23691.7|23601.7|23704.7|23614.7|23676.5|23586.5|855
1660160400000|2022-08-10 19:40:00|23690.5|23600.5|23672.5|23582.5|23693.4|23603.4|23666.2|23576.2|877
1660160700000|2022-08-10 19:45:00|23672.6|23582.6|23639|23549|23684.1|23594.1|23632.9|23542.9|934
1660161000000|2022-08-10 19:50:00|23639.6|23549.6|23655.1|23565.1|23666.9|23576.9|23625.2|23535.2|925
1660161300000|2022-08-10 19:55:00|23655.6|23565.6|23680.6|23590.6|23685.7|23595.7|23630.1|23540.1|1006
1660161600000|2022-08-10 20:00:00|23683.7|23593.7|23701.7|23611.7|23736|23646|23678.8|23588.8|986
1660161900000|2022-08-10 20:05:00|23702.9|23612.9|23709.8|23619.8|23728.3|23638.3|23695.5|23605.5|937
1660162200000|2022-08-10 20:10:00|23709.9|23619.9|23687.8|23597.8|23716.8|23626.8|23677.2|23587.2|906
1660162500000|2022-08-10 20:15:00|23686.5|23596.5|23709.8|23619.8|23716.6|23626.6|23685|23595|870
1660162800000|2022-08-10 20:20:00|23709.1|23619.1|23727.5|23637.5|23743.1|23653.1|23700.2|23610.2|830
1660163100000|2022-08-10 20:25:00|23727|23637|23731|23641|23745.3|23655.3|23722.7|23632.7|834
1660163400000|2022-08-10 20:30:00|23732.4|23642.4|23785.5|23695.5|23812.8|23722.8|23730.4|23640.4|941
1660163700000|2022-08-10 20:35:00|23785.6|23695.6|23772.5|23682.5|23804.7|23714.7|23764.2|23674.2|949
1660164000000|2022-08-10 20:40:00|23771.1|23681.1|23782.8|23692.8|23803.4|23713.4|23760.4|23670.4|930
1660164300000|2022-08-10 20:45:00|23782.4|23692.4|23834.8|23744.8|23839.2|23749.2|23781.5|23691.5|929
1660164600000|2022-08-10 20:50:00|23834.9|23744.9|23869.6|23779.6|23875.5|23785.5|23831.7|23741.7|896
1660164900000|2022-08-10 20:55:00|23870.3|23780.3|23948.5|23858.5|23975.6|23885.6|23844.5|23754.5|970
1660165200000|2022-08-10 21:00:00|23948.2|23858.2|23874.1|23784.1|23948.2|23858.2|23866.8|23776.8|813
1660165500000|2022-08-10 21:05:00|23874|23784|23896.3|23806.3|23900.4|23810.4|23830.4|23740.4|761
1660165800000|2022-08-10 21:10:00|23897.6|23807.6|23879.5|23789.5|23897.6|23807.6|23858.7|23768.7|739
1660166100000|2022-08-10 21:15:00|23879.2|23789.2|23927|23837|23928.8|23838.8|23855.8|23765.8|799
1660166400000|2022-08-10 21:20:00|23927.7|23837.7|23985.3|23895.3|24011.5|23921.5|23927.7|23837.7|1006
1660166700000|2022-08-10 21:25:00|23984.1|23894.1|24124|24034|24147.7|24057.7|23981.5|23891.5|991
1660167000000|2022-08-10 21:30:00|24124.6|24034.6|24093.8|24003.8|24263|24173|24081.8|23991.8|1085
1660167300000|2022-08-10 21:35:00|24093.9|24003.9|23985.9|23895.9|24134.1|24044.1|23943.4|23853.4|1080
1660167600000|2022-08-10 21:40:00|23987.8|23897.8|23952.5|23862.5|24014.9|23924.9|23930|23840|1070
1660167900000|2022-08-10 21:45:00|23952.4|23862.4|23990.7|23900.7|24006|23916|23947.6|23857.6|1031
1660168200000|2022-08-10 21:50:00|23991.9|23901.9|23982.6|23892.6|23994.4|23904.4|23942.8|23852.8|1039
1660168500000|2022-08-10 21:55:00|23983.1|23893.1|24009.8|23919.8|24040.6|23950.6|23978.1|23888.1|971
1660168800000|2022-08-10 22:00:00|24008.7|23918.7|23970.9|23880.9|24063.7|23973.7|23962.3|23872.3|1038
1660169100000|2022-08-10 22:05:00|23971|23881|24025.5|23935.5|24030.4|23940.4|23938.7|23848.7|1020
1660169400000|2022-08-10 22:10:00|24026|23936|23999.4|23909.4|24045.5|23955.5|23994.9|23904.9|983
1660169700000|2022-08-10 22:15:00|23999.7|23909.7|23946|23856|24001.9|23911.9|23923.8|23833.8|1018
1660170000000|2022-08-10 22:20:00|23946.3|23856.3|23967.9|23877.9|23978.2|23888.2|23943.8|23853.8|979
1660170300000|2022-08-10 22:25:00|23967.4|23877.4|23990.2|23900.2|23992.4|23902.4|23948.7|23858.7|975
1660170600000|2022-08-10 22:30:00|23990.1|23900.1|23940.2|23850.2|23992|23902|23934.1|23844.1|958
1660170900000|2022-08-10 22:35:00|23939.7|23849.7|23940.8|23850.8|23957|23867|23927.4|23837.4|921
1660171200000|2022-08-10 22:40:00|23940.7|23850.7|23923.9|23833.9|23948.7|23858.7|23920.4|23830.4|919
1660171500000|2022-08-10 22:45:00|23923.8|23833.8|23920.8|23830.8|23945.8|23855.8|23887.3|23797.3|974
1660171800000|2022-08-10 22:50:00|23922.4|23832.4|23888|23798|23923.6|23833.6|23861|23771|959
1660172100000|2022-08-10 22:55:00|23886.8|23796.8|23892.5|23802.5|23916.7|23826.7|23881.7|23791.7|957
1660172400000|2022-08-10 23:00:00|23892.8|23802.8|23889|23799|23905.4|23815.4|23875.4|23785.4|886
1660172700000|2022-08-10 23:05:00|23890.6|23800.6|23937.2|23847.2|23950.8|23860.8|23888.6|23798.6|939
1660173000000|2022-08-10 23:10:00|23936.1|23846.1|23966.7|23876.7|23974.5|23884.5|23921.7|23831.7|870
1660173300000|2022-08-10 23:15:00|23965.5|23875.5|23964.5|23874.5|23970.9|23880.9|23936.9|23846.9|883
1660173600000|2022-08-10 23:20:00|23965.3|23875.3|23934.6|23844.6|23970.3|23880.3|23928.7|23838.7|862
1660173900000|2022-08-10 23:25:00|23933.5|23843.5|23922.9|23832.9|23961.2|23871.2|23922.9|23832.9|920
1660174200000|2022-08-10 23:30:00|23923|23833|23954.2|23864.2|23957|23867|23922.4|23832.4|874
1660174500000|2022-08-10 23:35:00|23954.1|23864.1|23952.9|23862.9|23977.1|23887.1|23932.1|23842.1|873
1660174800000|2022-08-10 23:40:00|23952.8|23862.8|23957.6|23867.6|23968|23878|23946.3|23856.3|821
1660175100000|2022-08-10 23:45:00|23957.5|23867.5|23962.3|23872.3|23966.6|23876.6|23941.8|23851.8|889
1660175400000|2022-08-10 23:50:00|23962.1|23872.1|23986.4|23896.4|23994.8|23904.8|23952.3|23862.3|866
1660175700000|2022-08-10 23:55:00|23986.3|23896.3|24003.9|23913.9|24013.2|23923.2|23973|23883|913
1660176000000|2022-08-11 00:00:00|24003.7|23913.7|24017.6|23927.6|24062.8|23972.8|23997.3|23907.3|942
1660176300000|2022-08-11 00:05:00|24019.3|23929.3|24063.8|23973.8|24079.3|23989.3|24017.3|23927.3|970
1660176600000|2022-08-11 00:10:00|24064|23974|24067.5|23977.5|24074.1|23984.1|24053.3|23963.3|931
1660176900000|2022-08-11 00:15:00|24067.7|23977.7|24101.6|24011.6|24121.4|24031.4|24058.7|23968.7|984
1660177200000|2022-08-11 00:20:00|24101.9|24011.9|24060.4|23970.4|24109.5|24019.5|24033.7|23943.7|938
1660177500000|2022-08-11 00:25:00|24060.8|23970.8|23989.5|23899.5|24062.9|23972.9|23979.8|23889.8|955
1660177800000|2022-08-11 00:30:00|23989.2|23899.2|23974.3|23884.3|23998.4|23908.4|23967.5|23877.5|920
1660178100000|2022-08-11 00:35:00|23974.6|23884.6|24018.5|23928.5|24049.2|23959.2|23970.2|23880.2|954
1660178400000|2022-08-11 00:40:00|24018.8|23928.8|24037.8|23947.8|24042.4|23952.4|24003.7|23913.7|940
1660178700000|2022-08-11 00:45:00|24038.4|23948.4|24025.6|23935.6|24042.7|23952.7|24015.4|23925.4|926
1660179000000|2022-08-11 00:50:00|24025|23935|24080.9|23990.9|24132.1|24042.1|24021.1|23931.1|1047
1660179300000|2022-08-11 00:55:00|24079.6|23989.6|24107.3|24017.3|24137|24047|24079.6|23989.6|1042
1660179600000|2022-08-11 01:00:00|24107|24017|24158.7|24068.7|24177.5|24087.5|24096.9|24006.9|1047
1660179900000|2022-08-11 01:05:00|24157.4|24067.4|24139.9|24049.9|24168|24078|24114.5|24024.5|968
1660180200000|2022-08-11 01:10:00|24139.8|24049.8|24221.6|24131.6|24239.5|24149.5|24137.6|24047.6|967
1660180500000|2022-08-11 01:15:00|24221.5|24131.5|24231.6|24141.6|24233.3|24143.3|24189.1|24099.1|969
1660180800000|2022-08-11 01:20:00|24232.3|24142.3|24263.4|24173.4|24270.1|24180.1|24228|24138|898
1660181100000|2022-08-11 01:25:00|24264.6|24174.6|24433.4|24343.4|24492.7|24402.7|24258|24168|1106
1660181400000|2022-08-11 01:30:00|24433.2|24343.2|24464|24374|24477.4|24387.4|24381.6|24291.6|1052
1660181700000|2022-08-11 01:35:00|24466.5|24376.5|24406.2|24316.2|24486.9|24396.9|24365|24275|1043
1660182000000|2022-08-11 01:40:00|24406.7|24316.7|24347.3|24257.3|24406.7|24316.7|24330.2|24240.2|1023
1660182300000|2022-08-11 01:45:00|24347.5|24257.5|24490.9|24400.9|24497.2|24407.2|24318|24228|1076
1660182600000|2022-08-11 01:50:00|24490.6|24400.6|24475.8|24385.8|24533.5|24443.5|24456.2|24366.2|1079
1660182900000|2022-08-11 01:55:00|24476.2|24386.2|24487.5|24397.5|24490.5|24400.5|24427.8|24337.8|1066
1660183200000|2022-08-11 02:00:00|24487.6|24397.6|24461.5|24371.5|24508.3|24418.3|24455.2|24365.2|1022
1660183500000|2022-08-11 02:05:00|24461.3|24371.3|24421.3|24331.3|24472.2|24382.2|24383|24293|1094
1660183800000|2022-08-11 02:10:00|24424.1|24334.1|24390.3|24300.3|24432.7|24342.7|24370.1|24280.1|1059
1660184100000|2022-08-11 02:15:00|24391.5|24301.5|24339.6|24249.6|24396.8|24306.8|24320.2|24230.2|1080
1660184400000|2022-08-11 02:20:00|24339.1|24249.1|24362.7|24272.7|24382.9|24292.9|24318.9|24228.9|1039
1660184700000|2022-08-11 02:25:00|24362|24272|24356.5|24266.5|24370.4|24280.4|24353.8|24263.8|972
1660185000000|2022-08-11 02:30:00|24355.3|24265.3|24404|24314|24429|24339|24341.3|24251.3|1022
1660185300000|2022-08-11 02:35:00|24403.4|24313.4|24388.3|24298.3|24411.1|24321.1|24379|24289|942
1660185600000|2022-08-11 02:40:00|24387.6|24297.6|24257.7|24167.7|24398.3|24308.3|24256.3|24166.3|1021
1660185900000|2022-08-11 02:45:00|24257.6|24167.6|24298.8|24208.8|24311|24221|24256.6|24166.6|995
1660186200000|2022-08-11 02:50:00|24296.6|24206.6|24323.7|24233.7|24329.2|24239.2|24296.6|24206.6|947
1660186500000|2022-08-11 02:55:00|24323.6|24233.6|24316.8|24226.8|24327.3|24237.3|24299.8|24209.8|926
1660186800000|2022-08-11 03:00:00|24317.2|24227.2|24306.7|24216.7|24342.7|24252.7|24305.4|24215.4|961
1660187100000|2022-08-11 03:05:00|24307|24217|24295.5|24205.5|24326.5|24236.5|24265.8|24175.8|933
1660187400000|2022-08-11 03:10:00|24296.1|24206.1|24306.3|24216.3|24341.2|24251.2|24296.1|24206.1|954
1660187700000|2022-08-11 03:15:00|24305.5|24215.5|24356.5|24266.5|24395.7|24305.7|24282.3|24192.3|990
1660188000000|2022-08-11 03:20:00|24356.4|24266.4|24376.4|24286.4|24382.2|24292.2|24350|24260|963
1660188300000|2022-08-11 03:25:00|24376.3|24286.3|24371.9|24281.9|24397.8|24307.8|24364|24274|993
1660188600000|2022-08-11 03:30:00|24371.8|24281.8|24393.1|24303.1|24407.1|24317.1|24371.8|24281.8|921
1660188900000|2022-08-11 03:35:00|24394.2|24304.2|24391.4|24301.4|24413|24323|24382.4|24292.4|985
1660189200000|2022-08-11 03:40:00|24388|24298|24374.8|24284.8|24412.4|24322.4|24374.8|24284.8|992
1660189500000|2022-08-11 03:45:00|24374.5|24284.5|24405.2|24315.2|24407.2|24317.2|24355.6|24265.6|919
1660189800000|2022-08-11 03:50:00|24405.3|24315.3|24386|24296|24421.4|24331.4|24386|24296|910
1660190100000|2022-08-11 03:55:00|24386.2|24296.2|24377.8|24287.8|24388.3|24298.3|24356|24266|956
1660190400000|2022-08-11 04:00:00|24377.6|24287.6|24414.2|24324.2|24420|24330|24374.7|24284.7|910
1660190700000|2022-08-11 04:05:00|24417|24327|24403.6|24313.6|24432.8|24342.8|24400.9|24310.9|897
1660191000000|2022-08-11 04:10:00|24403.7|24313.7|24410.8|24320.8|24416.5|24326.5|24395.7|24305.7|907
1660191300000|2022-08-11 04:15:00|24410.3|24320.3|24409.5|24319.5|24415.3|24325.3|24396.4|24306.4|853
1660191600000|2022-08-11 04:20:00|24410.2|24320.2|24398.5|24308.5|24417.9|24327.9|24394.6|24304.6|766
1660191900000|2022-08-11 04:25:00|24399.6|24309.6|24351.7|24261.7|24402|24312|24347.7|24257.7|913
1660192200000|2022-08-11 04:30:00|24349.6|24259.6|24387.7|24297.7|24396.2|24306.2|24339.7|24249.7|820
1660192500000|2022-08-11 04:35:00|24386.8|24296.8|24357.6|24267.6|24397.5|24307.5|24357.6|24267.6|847
1660192800000|2022-08-11 04:40:00|24356.6|24266.6|24449.1|24359.1|24462.4|24372.4|24354.3|24264.3|998
1660193100000|2022-08-11 04:45:00|24448.9|24358.9|24445|24355|24457.3|24367.3|24439.7|24349.7|913
1660193400000|2022-08-11 04:50:00|24444.8|24354.8|24502.8|24412.8|24506.1|24416.1|24428.9|24338.9|965
1660193700000|2022-08-11 04:55:00|24502.5|24412.5|24578.6|24488.6|24585.8|24495.8|24499.7|24409.7|1014
1660194000000|2022-08-11 05:00:00|24579.6|24489.6|24551.6|24461.6|24579.6|24489.6|24532.8|24442.8|962
1660194300000|2022-08-11 05:05:00|24551.7|24461.7|24628|24538|24638.2|24548.2|24541.9|24451.9|1004
1660194600000|2022-08-11 05:10:00|24626.1|24536.1|24636.9|24546.9|24656.4|24566.4|24608.3|24518.3|1030
1660194900000|2022-08-11 05:15:00|24639|24549|24643.1|24553.1|24649.4|24559.4|24609.9|24519.9|1039
1660195200000|2022-08-11 05:20:00|24643.4|24553.4|24671.9|24581.9|24695.4|24605.4|24613.2|24523.2|1063
1660195500000|2022-08-11 05:25:00|24667.1|24577.1|24596.6|24506.6|24673.8|24583.8|24572.9|24482.9|1044
1660195800000|2022-08-11 05:30:00|24597.3|24507.3|24662.1|24572.1|24693.7|24603.7|24587.5|24497.5|1042
1660196100000|2022-08-11 05:35:00|24661.6|24571.6|24688.6|24598.6|24694.8|24604.8|24645.7|24555.7|994
1660196400000|2022-08-11 05:40:00|24690.1|24600.1|24657.6|24567.6|24699.1|24609.1|24652.1|24562.1|982
1660196700000|2022-08-11 05:45:00|24659|24569|24700.1|24610.1|24702.6|24612.6|24631.6|24541.6|1054
1660197000000|2022-08-11 05:50:00|24695.5|24605.5|24574.5|24484.5|24706.1|24616.1|24569.8|24479.8|1037
1660197300000|2022-08-11 05:55:00|24574.3|24484.3|24612.1|24522.1|24643.5|24553.5|24571.6|24481.6|989
1660197600000|2022-08-11 06:00:00|24615.9|24525.9|24616.6|24526.6|24628.2|24538.2|24599.1|24509.1|995
1660197900000|2022-08-11 06:05:00|24619.7|24529.7|24650.9|24560.9|24665.9|24575.9|24615.9|24525.9|984
1660198200000|2022-08-11 06:10:00|24651.1|24561.1|24618.1|24528.1|24656.5|24566.5|24595.2|24505.2|982
1660198500000|2022-08-11 06:15:00|24614.7|24524.7|24593.4|24503.4|24622.7|24532.7|24575.9|24485.9|1055
1660198800000|2022-08-11 06:20:00|24595.2|24505.2|24650.8|24560.8|24653|24563|24587.6|24497.6|949
1660199100000|2022-08-11 06:25:00|24649.2|24559.2|24626.5|24536.5|24668.9|24578.9|24616|24526|952
1660199400000|2022-08-11 06:30:00|24626.1|24536.1|24585.3|24495.3|24630.5|24540.5|24583.9|24493.9|918
1660199700000|2022-08-11 06:35:00|24585.7|24495.7|24581.9|24491.9|24590.9|24500.9|24544.2|24454.2|995
1660200000000|2022-08-11 06:40:00|24581.4|24491.4|24603.7|24513.7|24606.5|24516.5|24545.4|24455.4|1017
1660200300000|2022-08-11 06:45:00|24604.1|24514.1|24591.5|24501.5|24605.1|24515.1|24579.6|24489.6|894
1660200600000|2022-08-11 06:50:00|24591.8|24501.8|24592.7|24502.7|24649.2|24559.2|24589.2|24499.2|950
1660200900000|2022-08-11 06:55:00|24592.5|24502.5|24599.3|24509.3|24612.8|24522.8|24582|24492|958
1660201200000|2022-08-11 07:00:00|24597|24507|24607.6|24517.6|24616.3|24526.3|24590.5|24500.5|907
1660201500000|2022-08-11 07:05:00|24607.8|24517.8|24613.9|24523.9|24622.9|24532.9|24571.2|24481.2|930
1660201800000|2022-08-11 07:10:00|24614.1|24524.1|24626.1|24536.1|24632.2|24542.2|24600.3|24510.3|930
1660202100000|2022-08-11 07:15:00|24628.6|24538.6|24626.7|24536.7|24636.4|24546.4|24608.8|24518.8|925
1660202400000|2022-08-11 07:20:00|24626.6|24536.6|24670.1|24580.1|24674.7|24584.7|24624|24534|1006
1660202700000|2022-08-11 07:25:00|24672.6|24582.6|24676.3|24586.3|24677.6|24587.6|24641.9|24551.9|956
1660203000000|2022-08-11 07:30:00|24675.4|24585.4|24643|24553|24787.1|24697.1|24634.7|24544.7|1071
1660203300000|2022-08-11 07:35:00|24644.2|24554.2|24630.1|24540.1|24659.6|24569.6|24596.2|24506.2|997
1660203600000|2022-08-11 07:40:00|24629.8|24539.8|24531.4|24441.4|24633|24543|24516.6|24426.6|1055
1660203900000|2022-08-11 07:45:00|24530.4|24440.4|24496.1|24406.1|24557.6|24467.6|24475.8|24385.8|1091
1660204200000|2022-08-11 07:50:00|24497|24407|24454.7|24364.7|24507.3|24417.3|24414.3|24324.3|1059
1660204500000|2022-08-11 07:55:00|24458.3|24368.3|24487.2|24397.2|24487.2|24397.2|24445.8|24355.8|1023
1660204800000|2022-08-11 08:00:00|24485.9|24395.9|24417.9|24327.9|24490|24400|24417.9|24327.9|994
1660205100000|2022-08-11 08:05:00|24419.2|24329.2|24468.8|24378.8|24468.8|24378.8|24405.3|24315.3|966
1660205400000|2022-08-11 08:10:00|24467.8|24377.8|24464.6|24374.6|24486.8|24396.8|24450.1|24360.1|930
1660205700000|2022-08-11 08:15:00|24462.2|24372.2|24520.4|24430.4|24520.4|24430.4|24457.8|24367.8|970
1660206000000|2022-08-11 08:20:00|24517.6|24427.6|24515.7|24425.7|24532.7|24442.7|24490.6|24400.6|993
1660206300000|2022-08-11 08:25:00|24519.4|24429.4|24512.2|24422.2|24527|24437|24501.6|24411.6|918
1660206600000|2022-08-11 08:30:00|24511.8|24421.8|24542.2|24452.2|24571.6|24481.6|24485.8|24395.8|921
1660206900000|2022-08-11 08:35:00|24544.8|24454.8|24545.5|24455.5|24578.7|24488.7|24539.1|24449.1|1010
1660207200000|2022-08-11 08:40:00|24546.2|24456.2|24555.5|24465.5|24568.5|24478.5|24544.3|24454.3|944
1660207500000|2022-08-11 08:45:00|24554.8|24464.8|24551.9|24461.9|24559.8|24469.8|24527.9|24437.9|934
1660207800000|2022-08-11 08:50:00|24552.3|24462.3|24540.8|24450.8|24562.9|24472.9|24491.1|24401.1|970
1660208100000|2022-08-11 08:55:00|24542.1|24452.1|24578.5|24488.5|24607.9|24517.9|24539.8|24449.8|989
1660208400000|2022-08-11 09:00:00|24577.6|24487.6|24561.8|24471.8|24580.3|24490.3|24558.6|24468.6|919
1660208700000|2022-08-11 09:05:00|24560.2|24470.2|24550|24460|24566.9|24476.9|24523.3|24433.3|844
1660209000000|2022-08-11 09:10:00|24549.9|24459.9|24551.4|24461.4|24557.3|24467.3|24540.4|24450.4|803
1660209300000|2022-08-11 09:15:00|24551.3|24461.3|24525.3|24435.3|24553|24463|24520.4|24430.4|774
1660209600000|2022-08-11 09:20:00|24525|24435|24506.9|24416.9|24532.6|24442.6|24506.6|24416.6|851
1660209900000|2022-08-11 09:25:00|24508.8|24418.8|24520.3|24430.3|24527.7|24437.7|24504.4|24414.4|826
1660210200000|2022-08-11 09:30:00|24520.2|24430.2|24560|24470|24562.1|24472.1|24519.2|24429.2|804
1660210500000|2022-08-11 09:35:00|24560.8|24470.8|24572.2|24482.2|24586.5|24496.5|24549|24459|872
1660210800000|2022-08-11 09:40:00|24571.7|24481.7|24547|24457|24573.3|24483.3|24534.7|24444.7|838
1660211100000|2022-08-11 09:45:00|24547.3|24457.3|24551.5|24461.5|24582.2|24492.2|24533.1|24443.1|949
1660211400000|2022-08-11 09:50:00|24551.4|24461.4|24515.5|24425.5|24553|24463|24511.8|24421.8|868
1660211700000|2022-08-11 09:55:00|24514|24424|24499.1|24409.1|24524.6|24434.6|24496.7|24406.7|918
1660212000000|2022-08-11 10:00:00|24499.5|24409.5|24510.2|24420.2|24515.1|24425.1|24478.4|24388.4|868
1660212300000|2022-08-11 10:05:00|24508.9|24418.9|24483.4|24393.4|24523.5|24433.5|24478.3|24388.3|934
1660212600000|2022-08-11 10:10:00|24483|24393|24482.1|24392.1|24493.7|24403.7|24441.6|24351.6|949
1660212900000|2022-08-11 10:15:00|24481.9|24391.9|24471|24381|24482.5|24392.5|24455|24365|962
1660213200000|2022-08-11 10:20:00|24470.5|24380.5|24508.7|24418.7|24519|24429|24468.6|24378.6|969
1660213500000|2022-08-11 10:25:00|24508.6|24418.6|24513|24423|24523.7|24433.7|24495.8|24405.8|938
1660213800000|2022-08-11 10:30:00|24511.5|24421.5|24546.4|24456.4|24557.1|24467.1|24509|24419|947
1660214100000|2022-08-11 10:35:00|24545.6|24455.6|24556|24466|24564.9|24474.9|24532.6|24442.6|918
1660214400000|2022-08-11 10:40:00|24555.9|24465.9|24525.2|24435.2|24555.9|24465.9|24502.2|24412.2|915
1660214700000|2022-08-11 10:45:00|24525.4|24435.4|24559|24469|24571.1|24481.1|24514|24424|976
1660215000000|2022-08-11 10:50:00|24558.3|24468.3|24538.4|24448.4|24562.6|24472.6|24534.7|24444.7|959
1660215300000|2022-08-11 10:55:00|24540.8|24450.8|24531.9|24441.9|24563.2|24473.2|24525.1|24435.1|882
1660215600000|2022-08-11 11:00:00|24529.1|24439.1|24552.4|24462.4|24555.6|24465.6|24521.8|24431.8|899
1660215900000|2022-08-11 11:05:00|24555.4|24465.4|24562.9|24472.9|24577.5|24487.5|24548.1|24458.1|937
1660216200000|2022-08-11 11:10:00|24567.5|24477.5|24560.9|24470.9|24578|24488|24553.8|24463.8|913
1660216500000|2022-08-11 11:15:00|24561|24471|24558.9|24468.9|24570.8|24480.8|24552.4|24462.4|871
1660216800000|2022-08-11 11:20:00|24554.7|24464.7|24566.9|24476.9|24576.5|24486.5|24551.1|24461.1|913
1660217100000|2022-08-11 11:25:00|24566.5|24476.5|24590.9|24500.9|24596.1|24506.1|24562|24472|936
1660217400000|2022-08-11 11:30:00|24590.8|24500.8|24600.7|24510.7|24619.8|24529.8|24575.7|24485.7|981
1660217700000|2022-08-11 11:35:00|24600.9|24510.9|24639.2|24549.2|24642|24552|24595.9|24505.9|881
1660218000000|2022-08-11 11:40:00|24637.9|24547.9|24637.8|24547.8|24640.7|24550.7|24608.6|24518.6|890
1660218300000|2022-08-11 11:45:00|24638.4|24548.4|24665.6|24575.6|24678.4|24588.4|24634.3|24544.3|924
1660218600000|2022-08-11 11:50:00|24665.5|24575.5|24659|24569|24723.6|24633.6|24655.1|24565.1|1059
1660218900000|2022-08-11 11:55:00|24656.5|24566.5|24608.2|24518.2|24678.3|24588.3|24593.2|24503.2|984
1660219200000|2022-08-11 12:00:00|24609.2|24519.2|24661.2|24571.2|24676.2|24586.2|24600.8|24510.8|1042
1660219500000|2022-08-11 12:05:00|24660.9|24570.9|24663.8|24573.8|24676.8|24586.8|24652|24562|951
1660219800000|2022-08-11 12:10:00|24663.3|24573.3|24703.2|24613.2|24725.7|24635.7|24645.7|24555.7|1049
1660220100000|2022-08-11 12:15:00|24702.8|24612.8|24705.9|24615.9|24774.7|24684.7|24664.9|24574.9|1118
1660220400000|2022-08-11 12:20:00|24706.2|24616.2|24713.5|24623.5|24757.7|24667.7|24692.5|24602.5|1085
1660220700000|2022-08-11 12:25:00|24713.4|24623.4|24672.2|24582.2|24733.9|24643.9|24662.8|24572.8|1056
1660221000000|2022-08-11 12:30:00|24674.5|24584.5|24668.2|24578.2|24942.5|24852.5|24596.1|24506.1|1169
1660221300000|2022-08-11 12:35:00|24668.5|24578.5|24788.9|24698.9|24810.6|24720.6|24629.8|24539.8|1121
1660221600000|2022-08-11 12:40:00|24788.1|24698.1|24744|24654|24813.6|24723.6|24697.7|24607.7|1101
1660221900000|2022-08-11 12:45:00|24743.7|24653.7|24785|24695|24822|24732|24743.7|24653.7|1078
1660222200000|2022-08-11 12:50:00|24785.1|24695.1|24794.6|24704.6|24826.7|24736.7|24757.8|24667.8|1095
1660222500000|2022-08-11 12:55:00|24794.5|24704.5|24911.5|24821.5|24916.7|24826.7|24793.7|24703.7|1117
1660222800000|2022-08-11 13:00:00|24912.1|24822.1|24888.9|24798.9|24931.9|24841.9|24872.2|24782.2|1033
1660223100000|2022-08-11 13:05:00|24886|24796|24904|24814|24916.3|24826.3|24854.6|24764.6|1063
1660223400000|2022-08-11 13:10:00|24902.1|24812.1|24760.2|24670.2|24911.1|24821.1|24744.8|24654.8|1053
1660223700000|2022-08-11 13:15:00|24759.5|24669.5|24702.9|24612.9|24773.3|24683.3|24674.9|24584.9|1060
1660224000000|2022-08-11 13:20:00|24702.2|24612.2|24649.1|24559.1|24715.8|24625.8|24649.1|24559.1|1021
1660224300000|2022-08-11 13:25:00|24648.1|24558.1|24689.6|24599.6|24709.2|24619.2|24642.8|24552.8|1059
1660224600000|2022-08-11 13:30:00|24690.3|24600.3|24626.4|24536.4|24713.9|24623.9|24626.4|24536.4|1126
1660224900000|2022-08-11 13:35:00|24623.4|24533.4|24657.9|24567.9|24663.9|24573.9|24592.3|24502.3|1112
1660225200000|2022-08-11 13:40:00|24657.6|24567.6|24719.9|24629.9|24737.5|24647.5|24654.2|24564.2|1081
1660225500000|2022-08-11 13:45:00|24719.8|24629.8|24727.4|24637.4|24762.4|24672.4|24696.3|24606.3|1110
1660225800000|2022-08-11 13:50:00|24728.2|24638.2|24778.7|24688.7|24790.5|24700.5|24727.7|24637.7|1105
1660226100000|2022-08-11 13:55:00|24780.1|24690.1|24783.9|24693.9|24796.3|24706.3|24741|24651|1079
1660226400000|2022-08-11 14:00:00|24786.9|24696.9|24805.4|24715.4|24822.8|24732.8|24763.2|24673.2|1066
1660226700000|2022-08-11 14:05:00|24804.8|24714.8|24862|24772|24865|24775|24797.8|24707.8|1072
1660227000000|2022-08-11 14:10:00|24864.7|24774.7|24898.1|24808.1|24908.3|24818.3|24843.5|24753.5|1063
1660227300000|2022-08-11 14:15:00|24898.2|24808.2|24834.6|24744.6|24914.7|24824.7|24826.3|24736.3|1044
1660227600000|2022-08-11 14:20:00|24835.7|24745.7|24728.4|24638.4|24835.9|24745.9|24728.4|24638.4|1100
1660227900000|2022-08-11 14:25:00|24729.4|24639.4|24697.6|24607.6|24772.4|24682.4|24696.8|24606.8|1082
1660228200000|2022-08-11 14:30:00|24697.5|24607.5|24656.1|24566.1|24756|24666|24654.3|24564.3|1069
1660228500000|2022-08-11 14:35:00|24656.8|24566.8|24628.6|24538.6|24671|24581|24612.4|24522.4|1091
1660228800000|2022-08-11 14:40:00|24628.2|24538.2|24530.4|24440.4|24637.3|24547.3|24489.3|24399.3|1098
1660229100000|2022-08-11 14:45:00|24531.2|24441.2|24548.3|24458.3|24572.3|24482.3|24512.4|24422.4|1088
1660229400000|2022-08-11 14:50:00|24548|24458|24627.3|24537.3|24644.6|24554.6|24547.2|24457.2|1070
1660229700000|2022-08-11 14:55:00|24627.2|24537.2|24616.5|24526.5|24629.7|24539.7|24601.4|24511.4|1072
1660230000000|2022-08-11 15:00:00|24616.6|24526.6|24569|24479|24632.7|24542.7|24553.2|24463.2|1094
1660230300000|2022-08-11 15:05:00|24568.5|24478.5|24485.1|24395.1|24588.7|24498.7|24464.5|24374.5|1090
1660230600000|2022-08-11 15:10:00|24483.1|24393.1|24468.5|24378.5|24527|24437|24468.1|24378.1|1074
1660230900000|2022-08-11 15:15:00|24468.2|24378.2|24438.8|24348.8|24522.2|24432.2|24421.8|24331.8|1099
1660231200000|2022-08-11 15:20:00|24437.7|24347.7|24519.9|24429.9|24528.9|24438.9|24434.5|24344.5|1073
1660231500000|2022-08-11 15:25:00|24520|24430|24540|24450|24543.8|24453.8|24494.4|24404.4|1013
1660231800000|2022-08-11 15:30:00|24539.9|24449.9|24569.1|24479.1|24592.1|24502.1|24530.5|24440.5|994
1660232100000|2022-08-11 15:35:00|24567.2|24477.2|24490.3|24400.3|24577.8|24487.8|24462.2|24372.2|1070
1660232400000|2022-08-11 15:40:00|24488.2|24398.2|24452.8|24362.8|24493|24403|24448.3|24358.3|1035
1660232700000|2022-08-11 15:45:00|24452.5|24362.5|24416.1|24326.1|24452.5|24362.5|24342.7|24252.7|1101
1660233000000|2022-08-11 15:50:00|24413.4|24323.4|24385.6|24295.6|24415|24325|24343|24253|1061
1660233300000|2022-08-11 15:55:00|24385.2|24295.2|24396|24306|24414.5|24324.5|24374.3|24284.3|1044
1660233600000|2022-08-11 16:00:00|24395.4|24305.4|24404.6|24314.6|24442.4|24352.4|24383|24293|1034
1660233900000|2022-08-11 16:05:00|24403.6|24313.6|24396.4|24306.4|24416|24326|24357.9|24267.9|1076
1660234200000|2022-08-11 16:10:00|24395|24305|24343.1|24253.1|24416.9|24326.9|24342.9|24252.9|1057
1660234500000|2022-08-11 16:15:00|24343.4|24253.4|24367.7|24277.7|24379.9|24289.9|24320.6|24230.6|1046
1660234800000|2022-08-11 16:20:00|24366.7|24276.7|24380|24290|24401.6|24311.6|24347.5|24257.5|1059
1660235100000|2022-08-11 16:25:00|24382.2|24292.2|24413.2|24323.2|24422.9|24332.9|24374|24284|1018
1660235400000|2022-08-11 16:30:00|24413.4|24323.4|24435.7|24345.7|24464.2|24374.2|24407.4|24317.4|1032
1660235700000|2022-08-11 16:35:00|24435|24345|24348.5|24258.5|24441.3|24351.3|24347.1|24257.1|996
1660236000000|2022-08-11 16:40:00|24347.4|24257.4|24368.2|24278.2|24380.3|24290.3|24307.4|24217.4|981
1660236300000|2022-08-11 16:45:00|24368.3|24278.3|24381.6|24291.6|24387.2|24297.2|24339.1|24249.1|983
1660236600000|2022-08-11 16:50:00|24381.7|24291.7|24374.2|24284.2|24393.3|24303.3|24359.5|24269.5|910
1660236900000|2022-08-11 16:55:00|24374.5|24284.5|24391.9|24301.9|24395.6|24305.6|24372.3|24282.3|951
1660237200000|2022-08-11 17:00:00|24391.5|24301.5|24369.3|24279.3|24409.2|24319.2|24354.9|24264.9|1024
1660237500000|2022-08-11 17:05:00|24367.7|24277.7|24376.4|24286.4|24399.3|24309.3|24365.8|24275.8|995
1660237800000|2022-08-11 17:10:00|24376.3|24286.3|24409.6|24319.6|24416|24326|24371.4|24281.4|953
1660238100000|2022-08-11 17:15:00|24409.4|24319.4|24444.8|24354.8|24449.8|24359.8|24409.4|24319.4|975
1660238400000|2022-08-11 17:20:00|24444.7|24354.7|24417|24327|24448.5|24358.5|24415.8|24325.8|980
1660238700000|2022-08-11 17:25:00|24417.1|24327.1|24410.3|24320.3|24422.8|24332.8|24397.5|24307.5|1032
1660239000000|2022-08-11 17:30:00|24410|24320|24393.8|24303.8|24428.6|24338.6|24393.8|24303.8|921
1660239300000|2022-08-11 17:35:00|24392.8|24302.8|24439|24349|24450.7|24360.7|24392|24302|928
1660239600000|2022-08-11 17:40:00|24439.4|24349.4|24441.1|24351.1|24461.7|24371.7|24435.5|24345.5|921
1660239900000|2022-08-11 17:45:00|24440.4|24350.4|24355.9|24265.9|24443|24353|24354.5|24264.5|941
1660240200000|2022-08-11 17:50:00|24355.6|24265.6|24352.6|24262.6|24370.4|24280.4|24336.5|24246.5|889
1660240500000|2022-08-11 17:55:00|24352.4|24262.4|24395.5|24305.5|24406.6|24316.6|24348.4|24258.4|995
1660240800000|2022-08-11 18:00:00|24395.3|24305.3|24350.7|24260.7|24398.7|24308.7|24335.2|24245.2|991
1660241100000|2022-08-11 18:05:00|24350.8|24260.8|24348.2|24258.2|24362.2|24272.2|24332.7|24242.7|1017
1660241400000|2022-08-11 18:10:00|24348.3|24258.3|24253.3|24163.3|24353.2|24263.2|24241.2|24151.2|1074
1660241700000|2022-08-11 18:15:00|24253.2|24163.2|24247.1|24157.1|24263.4|24173.4|24196.7|24106.7|1082
1660242000000|2022-08-11 18:20:00|24247|24157|24203.2|24113.2|24261.5|24171.5|24147.9|24057.9|1079
1660242300000|2022-08-11 18:25:00|24203.7|24113.7|24245|24155|24248.7|24158.7|24188.7|24098.7|1050
1660242600000|2022-08-11 18:30:00|24245.9|24155.9|24233.5|24143.5|24257.1|24167.1|24217.3|24127.3|1020
1660242900000|2022-08-11 18:35:00|24233.6|24143.6|24275.7|24185.7|24280.7|24190.7|24220.4|24130.4|1054
1660243200000|2022-08-11 18:40:00|24275.8|24185.8|24246|24156|24290.4|24200.4|24240.9|24150.9|1018
1660243500000|2022-08-11 18:45:00|24244.5|24154.5|24241.6|24151.6|24260.9|24170.9|24228.6|24138.6|1030
1660243800000|2022-08-11 18:50:00|24241.8|24151.8|24172.5|24082.5|24243.3|24153.3|24147.4|24057.4|980
1660244100000|2022-08-11 18:55:00|24172.1|24082.1|24199.8|24109.8|24212.4|24122.4|24166|24076|1016
1660244400000|2022-08-11 19:00:00|24199.7|24109.7|24191.2|24101.2|24210.4|24120.4|24158.7|24068.7|947
1660244700000|2022-08-11 19:05:00|24191.3|24101.3|24183.5|24093.5|24194.1|24104.1|24142.1|24052.1|1031
1660245000000|2022-08-11 19:10:00|24183.9|24093.9|24167.6|24077.6|24196.2|24106.2|24137.5|24047.5|998
1660245300000|2022-08-11 19:15:00|24167.7|24077.7|24194|24104|24204.1|24114.1|24160.8|24070.8|1014
1660245600000|2022-08-11 19:20:00|24193.8|24103.8|24195.8|24105.8|24227.7|24137.7|24184.7|24094.7|971
1660245900000|2022-08-11 19:25:00|24196.1|24106.1|24211.1|24121.1|24232|24142|24194.9|24104.9|995
1660246200000|2022-08-11 19:30:00|24211.2|24121.2|24228.2|24138.2|24233.4|24143.4|24201|24111|951
1660246500000|2022-08-11 19:35:00|24227.6|24137.6|24216.3|24126.3|24230.6|24140.6|24194.2|24104.2|958
1660246800000|2022-08-11 19:40:00|24217.6|24127.6|24238.7|24148.7|24239.8|24149.8|24196.5|24106.5|965
1660247100000|2022-08-11 19:45:00|24237.6|24147.6|24246.3|24156.3|24249|24159|24229.3|24139.3|890
1660247400000|2022-08-11 19:50:00|24245.9|24155.9|24256.7|24166.7|24269.1|24179.1|24226.5|24136.5|934
1660247700000|2022-08-11 19:55:00|24256.8|24166.8|24265.3|24175.3|24265.6|24175.6|24219.9|24129.9|913
1660248000000|2022-08-11 20:00:00|24266.3|24176.3|24218.5|24128.5|24283.7|24193.7|24203.6|24113.6|970
1660248300000|2022-08-11 20:05:00|24219|24129|24171.3|24081.3|24220.7|24130.7|24158|24068|882
1660248600000|2022-08-11 20:10:00|24173|24083|24165.6|24075.6|24177.9|24087.9|24146.5|24056.5|950
1660248900000|2022-08-11 20:15:00|24165.8|24075.8|24103|24013|24176.9|24086.9|24100.3|24010.3|932
1660249200000|2022-08-11 20:20:00|24103.1|24013.1|24125.6|24035.6|24137.3|24047.3|24092.3|24002.3|923
1660249500000|2022-08-11 20:25:00|24125.5|24035.5|24208.9|24118.9|24208.9|24118.9|24124|24034|966
1660249800000|2022-08-11 20:30:00|24207.9|24117.9|24238.6|24148.6|24245.6|24155.6|24198.7|24108.7|1009
1660250100000|2022-08-11 20:35:00|24237.5|24147.5|24222.5|24132.5|24240|24150|24217.8|24127.8|841
1660250400000|2022-08-11 20:40:00|24222|24132|24229|24139|24239.9|24149.9|24188.8|24098.8|881
1660250700000|2022-08-11 20:45:00|24228.9|24138.9|24266|24176|24273.7|24183.7|24223.2|24133.2|929
1660251000000|2022-08-11 20:50:00|24268.3|24178.3|24248.1|24158.1|24278.9|24188.9|24248.1|24158.1|889
1660251300000|2022-08-11 20:55:00|24248.3|24158.3|24257.8|24167.8|24269.1|24179.1|24247.6|24157.6|921
1660251600000|2022-08-11 21:00:00|24258.4|24168.4|24247.1|24157.1|24260.1|24170.1|24231.7|24141.7|861
1660251900000|2022-08-11 21:05:00|24247.2|24157.2|24236.7|24146.7|24252.3|24162.3|24222.2|24132.2|761
1660252200000|2022-08-11 21:10:00|24236.8|24146.8|24216.3|24126.3|24236.8|24146.8|24206.8|24116.8|809
1660252500000|2022-08-11 21:15:00|24216.5|24126.5|24243.1|24153.1|24244.8|24154.8|24214.8|24124.8|742
1660252800000|2022-08-11 21:20:00|24242|24152|24243|24153|24250.6|24160.6|24235.1|24145.1|742
1660253100000|2022-08-11 21:25:00|24244.5|24154.5|24237.3|24147.3|24245.8|24155.8|24222.2|24132.2|793
1660253400000|2022-08-11 21:30:00|24238|24148|24337.6|24247.6|24376|24286|24235.1|24145.1|971
1660253700000|2022-08-11 21:35:00|24337.3|24247.3|24226.3|24136.3|24337.5|24247.5|24224|24134|982
1660254000000|2022-08-11 21:40:00|24227.2|24137.2|24183.8|24093.8|24227.2|24137.2|24159.4|24069.4|959
1660254300000|2022-08-11 21:45:00|24183.7|24093.7|24121|24031|24186.4|24096.4|24103.5|24013.5|953
1660254600000|2022-08-11 21:50:00|24119.3|24029.3|24230.8|24140.8|24253.4|24163.4|24117.5|24027.5|974
1660254900000|2022-08-11 21:55:00|24231.3|24141.3|24238|24148|24271.7|24181.7|24220.6|24130.6|912
1660255200000|2022-08-11 22:00:00|24237.9|24147.9|24225.8|24135.8|24261.5|24171.5|24207.7|24117.7|930
1660255500000|2022-08-11 22:05:00|24225.1|24135.1|24197.6|24107.6|24232.6|24142.6|24167.2|24077.2|968
1660255800000|2022-08-11 22:10:00|24198.4|24108.4|24199.5|24109.5|24212.3|24122.3|24163.2|24073.2|934
1660256100000|2022-08-11 22:15:00|24199.7|24109.7|24162.3|24072.3|24228.7|24138.7|24161.4|24071.4|920
1660256400000|2022-08-11 22:20:00|24164.5|24074.5|24162.4|24072.4|24183.3|24093.3|24143.2|24053.2|876
1660256700000|2022-08-11 22:25:00|24162.1|24072.1|24137.3|24047.3|24166.1|24076.1|24126.3|24036.3|930
1660257000000|2022-08-11 22:30:00|24133.6|24043.6|24180.2|24090.2|24184.1|24094.1|24132.1|24042.1|872
1660257300000|2022-08-11 22:35:00|24180.5|24090.5|24168.4|24078.4|24195|24105|24163.2|24073.2|798
1660257600000|2022-08-11 22:40:00|24168.1|24078.1|24175.1|24085.1|24177.5|24087.5|24155.4|24065.4|902
1660257900000|2022-08-11 22:45:00|24174.9|24084.9|24138.7|24048.7|24195.7|24105.7|24131.8|24041.8|917
1660258200000|2022-08-11 22:50:00|24138.6|24048.6|24042.4|23952.4|24139.5|24049.5|24041|23951|988
1660258500000|2022-08-11 22:55:00|24042.6|23952.6|23950.3|23860.3|24063.5|23973.5|23948.9|23858.9|1047
1660258800000|2022-08-11 23:00:00|23948.5|23858.5|23964.7|23874.7|23988.7|23898.7|23933.7|23843.7|974
1660259100000|2022-08-11 23:05:00|23964.6|23874.6|23923|23833|23968.8|23878.8|23911.6|23821.6|972
1660259400000|2022-08-11 23:10:00|23922.7|23832.7|23980.5|23890.5|23989.3|23899.3|23913.8|23823.8|993
1660259700000|2022-08-11 23:15:00|23980.1|23890.1|23997.2|23907.2|24005.7|23915.7|23968.4|23878.4|948
1660260000000|2022-08-11 23:20:00|23996.8|23906.8|23961.2|23871.2|24001.8|23911.8|23960.8|23870.8|868
1660260300000|2022-08-11 23:25:00|23962.2|23872.2|23964.9|23874.9|23965.4|23875.4|23935|23845|890
1660260600000|2022-08-11 23:30:00|23962.4|23872.4|23943.7|23853.7|23965.3|23875.3|23943|23853|890
1660260900000|2022-08-11 23:35:00|23944.1|23854.1|23945.8|23855.8|23949.2|23859.2|23920.8|23830.8|945
1660261200000|2022-08-11 23:40:00|23945.7|23855.7|23979.3|23889.3|24004.4|23914.4|23945.6|23855.6|901
1660261500000|2022-08-11 23:45:00|23979.2|23889.2|23989.2|23899.2|24008.5|23918.5|23968.1|23878.1|945
1660261800000|2022-08-11 23:50:00|23989.3|23899.3|23990.2|23900.2|24011.8|23921.8|23976.3|23886.3|898
1660262100000|2022-08-11 23:55:00|23989.8|23899.8|23985.3|23895.3|24003|23913|23984.4|23894.4|859
1660262400000|2022-08-12 00:00:00|23986.2|23896.2|23984.5|23894.5|24023.5|23933.5|23983.6|23893.6|957
1660262700000|2022-08-12 00:05:00|23984.6|23894.6|23930.1|23840.1|23990.4|23900.4|23924.5|23834.5|896
1660263000000|2022-08-12 00:10:00|23930.3|23840.3|23837.1|23747.1|23944.8|23854.8|23837.1|23747.1|885
1660263300000|2022-08-12 00:15:00|23836.7|23746.7|23876.7|23786.7|23890.1|23800.1|23821.1|23731.1|1063
1660263600000|2022-08-12 00:20:00|23876.6|23786.6|23887.8|23797.8|23897.7|23807.7|23861.9|23771.9|984
1660263900000|2022-08-12 00:25:00|23887.7|23797.7|23934|23844|23951.6|23861.6|23885.4|23795.4|1000
1660264200000|2022-08-12 00:30:00|23934.6|23844.6|23993.4|23903.4|24018|23928|23934.6|23844.6|995
1660264500000|2022-08-12 00:35:00|23993.7|23903.7|24015.4|23925.4|24039.9|23949.9|23974.5|23884.5|1027
1660264800000|2022-08-12 00:40:00|24015.5|23925.5|24022.3|23932.3|24027.9|23937.9|23994.3|23904.3|966
1660265100000|2022-08-12 00:45:00|24021.8|23931.8|24035.9|23945.9|24042.1|23952.1|24013.8|23923.8|949
1660265400000|2022-08-12 00:50:00|24038.5|23948.5|24047.1|23957.1|24055.8|23965.8|24016.1|23926.1|931
1660265700000|2022-08-12 00:55:00|24046.4|23956.4|24022.3|23932.3|24054.1|23964.1|24021.8|23931.8|929
1660266000000|2022-08-12 01:00:00|24021.4|23931.4|24031|23941|24046.9|23956.9|23996.1|23906.1|951
1660266300000|2022-08-12 01:05:00|24030.9|23940.9|23999.3|23909.3|24045|23955|23990.3|23900.3|941
1660266600000|2022-08-12 01:10:00|23999.4|23909.4|23959|23869|24024.2|23934.2|23947.1|23857.1|938
1660266900000|2022-08-12 01:15:00|23959.1|23869.1|23980.8|23890.8|23997.8|23907.8|23956.5|23866.5|917
1660267200000|2022-08-12 01:20:00|23980.9|23890.9|24000|23910|24003.2|23913.2|23974|23884|943
1660267500000|2022-08-12 01:25:00|23999.8|23909.8|23999.5|23909.5|24011.9|23921.9|23990.9|23900.9|854
1660267800000|2022-08-12 01:30:00|23999.4|23909.4|23991.5|23901.5|24001.9|23911.9|23976.9|23886.9|863
1660268100000|2022-08-12 01:35:00|23990.4|23900.4|23949.4|23859.4|23990.4|23900.4|23914.8|23824.8|973
1660268400000|2022-08-12 01:40:00|23949.1|23859.1|23962.2|23872.2|23985.4|23895.4|23948.5|23858.5|941
1660268700000|2022-08-12 01:45:00|23961.3|23871.3|23960.7|23870.7|23977.4|23887.4|23940.1|23850.1|901
1660269000000|2022-08-12 01:50:00|23960.6|23870.6|23942.5|23852.5|23969|23879|23941.3|23851.3|881
1660269300000|2022-08-12 01:55:00|23942.2|23852.2|23960.9|23870.9|23980.2|23890.2|23934.4|23844.4|919
1660269600000|2022-08-12 02:00:00|23961|23871|23946.1|23856.1|23986.3|23896.3|23943.5|23853.5|911
1660269900000|2022-08-12 02:05:00|23947|23857|23919.9|23829.9|23947.3|23857.3|23895.3|23805.3|942
1660270200000|2022-08-12 02:10:00|23919.7|23829.7|23863.3|23773.3|23920.5|23830.5|23858.6|23768.6|1000
1660270500000|2022-08-12 02:15:00|23862.8|23772.8|23876.1|23786.1|23880.9|23790.9|23852.4|23762.4|992
1660270800000|2022-08-12 02:20:00|23876|23786|23922.9|23832.9|23934.1|23844.1|23872.5|23782.5|977
1660271100000|2022-08-12 02:25:00|23924.2|23834.2|23977|23887|23979.8|23889.8|23910.4|23820.4|997
1660271400000|2022-08-12 02:30:00|23981.7|23891.7|24018.4|23928.4|24029.9|23939.9|23949.9|23859.9|1046
1660271700000|2022-08-12 02:35:00|24019|23929|24011.2|23921.2|24038.6|23948.6|24002.2|23912.2|957
1660272000000|2022-08-12 02:40:00|24008.7|23918.7|24003|23913|24018.4|23928.4|23988.8|23898.8|872
1660272300000|2022-08-12 02:45:00|24005.9|23915.9|24033.8|23943.8|24034.8|23944.8|24002.5|23912.5|933
1660272600000|2022-08-12 02:50:00|24033.1|23943.1|24116.3|24026.3|24151.1|24061.1|24030.6|23940.6|1045
1660272900000|2022-08-12 02:55:00|24116.8|24026.8|24064|23974|24130.7|24040.7|24052.4|23962.4|1018
1660273200000|2022-08-12 03:00:00|24064.4|23974.4|24052.7|23962.7|24092.1|24002.1|24013.1|23923.1|1012
1660273500000|2022-08-12 03:05:00|24052.6|23962.6|24025.6|23935.6|24061.5|23971.5|23998|23908|941
1660273800000|2022-08-12 03:10:00|24025.2|23935.2|24037.4|23947.4|24037.7|23947.7|24018.1|23928.1|868
1660274100000|2022-08-12 03:15:00|24038.3|23948.3|24038|23948|24042.3|23952.3|24018.9|23928.9|931
1660274400000|2022-08-12 03:20:00|24036.8|23946.8|24013.5|23923.5|24039.4|23949.4|24003.9|23913.9|893
1660274700000|2022-08-12 03:25:00|24013.1|23923.1|24038.4|23948.4|24039.1|23949.1|24012.3|23922.3|964
1660275000000|2022-08-12 03:30:00|24038.3|23948.3|24049.7|23959.7|24051.3|23961.3|24013.9|23923.9|896
1660275300000|2022-08-12 03:35:00|24048.8|23958.8|24071.6|23981.6|24074.9|23984.9|24048.6|23958.6|891
1660275600000|2022-08-12 03:40:00|24071.7|23981.7|24061.6|23971.6|24084.2|23994.2|24058.3|23968.3|886
1660275900000|2022-08-12 03:45:00|24061.1|23971.1|24049.4|23959.4|24074.1|23984.1|24039.8|23949.8|809
1660276200000|2022-08-12 03:50:00|24047.3|23957.3|24070.6|23980.6|24115.6|24025.6|24037.1|23947.1|934
1660276500000|2022-08-12 03:55:00|24072.1|23982.1|24070.2|23980.2|24079.6|23989.6|24058.9|23968.9|842
1660276800000|2022-08-12 04:00:00|24068.8|23978.8|24082.8|23992.8|24082.8|23992.8|24061.4|23971.4|876
1660277100000|2022-08-12 04:05:00|24084|23994|24061.2|23971.2|24105.2|24015.2|24058.4|23968.4|925
1660277400000|2022-08-12 04:10:00|24060.7|23970.7|24066.4|23976.4|24072.2|23982.2|24055.6|23965.6|852
1660277700000|2022-08-12 04:15:00|24067.5|23977.5|24074.2|23984.2|24076.1|23986.1|24045.3|23955.3|887
1660278000000|2022-08-12 04:20:00|24075.9|23985.9|24037.2|23947.2|24083.8|23993.8|24036.2|23946.2|828
1660278300000|2022-08-12 04:25:00|24037.3|23947.3|24021.5|23931.5|24037.3|23947.3|24003.4|23913.4|884
1660278600000|2022-08-12 04:30:00|24021.4|23931.4|24015.5|23925.5|24032.4|23942.4|24001.8|23911.8|841
1660278900000|2022-08-12 04:35:00|24016.3|23926.3|24019.3|23929.3|24028|23938|24009.8|23919.8|831
1660279200000|2022-08-12 04:40:00|24018.6|23928.6|24017.1|23927.1|24025.6|23935.6|24002.9|23912.9|877
1660279500000|2022-08-12 04:45:00|24017.4|23927.4|23990|23900|24021.5|23931.5|23976.1|23886.1|880
1660279800000|2022-08-12 04:50:00|23991.3|23901.3|24001.6|23911.6|24015.5|23925.5|23984.5|23894.5|842
1660280100000|2022-08-12 04:55:00|24001|23911|23984.7|23894.7|24002.9|23912.9|23972.9|23882.9|915
1660280400000|2022-08-12 05:00:00|23985.2|23895.2|24004|23914|24006.9|23916.9|23981|23891|857
1660280700000|2022-08-12 05:05:00|24003.6|23913.6|24016.7|23926.7|24028.6|23938.6|24000.1|23910.1|852
1660281000000|2022-08-12 05:10:00|24017.2|23927.2|24036.9|23946.9|24045|23955|24012.7|23922.7|930
1660281300000|2022-08-12 05:15:00|24036.7|23946.7|24054.5|23964.5|24064.5|23974.5|24032.1|23942.1|921
1660281600000|2022-08-12 05:20:00|24054.9|23964.9|24014|23924|24101|24011|24013.7|23923.7|886
1660281900000|2022-08-12 05:25:00|24013.6|23923.6|24055.1|23965.1|24056.6|23966.6|23992.2|23902.2|958
1660282200000|2022-08-12 05:30:00|24053.4|23963.4|24033.6|23943.6|24067.8|23977.8|24027.7|23937.7|913
1660282500000|2022-08-12 05:35:00|24033.5|23943.5|24021.5|23931.5|24045.7|23955.7|24014.8|23924.8|915
1660282800000|2022-08-12 05:40:00|24021|23931|24026.6|23936.6|24027.7|23937.7|23997.6|23907.6|899
1660283100000|2022-08-12 05:45:00|24027.6|23937.6|24003.1|23913.1|24029.8|23939.8|23998.2|23908.2|810
1660283400000|2022-08-12 05:50:00|24003.2|23913.2|24020.2|23930.2|24025.7|23935.7|24000.4|23910.4|787
1660283700000|2022-08-12 05:55:00|24019|23929|23998.9|23908.9|24026.8|23936.8|23990.8|23900.8|761
1660284000000|2022-08-12 06:00:00|23999.6|23909.6|24027.9|23937.9|24033.7|23943.7|23996.2|23906.2|779
1660284300000|2022-08-12 06:05:00|24027.7|23937.7|23962.2|23872.2|24033.3|23943.3|23962.2|23872.2|823
1660284600000|2022-08-12 06:10:00|23962.4|23872.4|23971.2|23881.2|23983.4|23893.4|23948|23858|971
1660284900000|2022-08-12 06:15:00|23970.9|23880.9|23979.6|23889.6|23984|23894|23966.9|23876.9|851
1660285200000|2022-08-12 06:20:00|23979.5|23889.5|23986.1|23896.1|23993.7|23903.7|23953.9|23863.9|925
1660285500000|2022-08-12 06:25:00|23988.2|23898.2|24013.6|23923.6|24025.1|23935.1|23984.7|23894.7|923
1660285800000|2022-08-12 06:30:00|24013.4|23923.4|23971.8|23881.8|24025.4|23935.4|23964.4|23874.4|868
1660286100000|2022-08-12 06:35:00|23974.2|23884.2|23967.6|23877.6|23983.1|23893.1|23959.1|23869.1|861
1660286400000|2022-08-12 06:40:00|23965|23875|23962|23872|23969|23879|23944.7|23854.7|789
1660286700000|2022-08-12 06:45:00|23961.9|23871.9|23978|23888|23982.4|23892.4|23939|23849|934
1660287000000|2022-08-12 06:50:00|23978.3|23888.3|23993.1|23903.1|23997.9|23907.9|23965.8|23875.8|883
1660287300000|2022-08-12 06:55:00|23994.2|23904.2|24004.1|23914.1|24005.6|23915.6|23985|23895|901
1660287600000|2022-08-12 07:00:00|24004.5|23914.5|23969.6|23879.6|24008.8|23918.8|23965.8|23875.8|885
1660287900000|2022-08-12 07:05:00|23969.4|23879.4|24024.2|23934.2|24028.4|23938.4|23961.8|23871.8|910
1660288200000|2022-08-12 07:10:00|24024.6|23934.6|24012.9|23922.9|24030.8|23940.8|24006.7|23916.7|882
1660288500000|2022-08-12 07:15:00|24013|23923|23990.6|23900.6|24013.8|23923.8|23986.8|23896.8|857
1660288800000|2022-08-12 07:20:00|23990.7|23900.7|24018.1|23928.1|24019.1|23929.1|23982.9|23892.9|840
1660289100000|2022-08-12 07:25:00|24017.5|23927.5|24007.2|23917.2|24028.4|23938.4|23999.9|23909.9|905
1660289400000|2022-08-12 07:30:00|24006.4|23916.4|23987.4|23897.4|24007.6|23917.6|23986.5|23896.5|855
1660289700000|2022-08-12 07:35:00|23987.5|23897.5|23989|23899|23993|23903|23969|23879|889
1660290000000|2022-08-12 07:40:00|23989.4|23899.4|23980.9|23890.9|24009|23919|23976.8|23886.8|833
1660290300000|2022-08-12 07:45:00|23980.2|23890.2|24004.4|23914.4|24006.5|23916.5|23971.8|23881.8|808
1660290600000|2022-08-12 07:50:00|24003.3|23913.3|24011.3|23921.3|24013.4|23923.4|23997.7|23907.7|848
1660290900000|2022-08-12 07:55:00|24011|23921|24009.5|23919.5|24015.6|23925.6|23996.2|23906.2|869
1660291200000|2022-08-12 08:00:00|24011|23921|24012.2|23922.2|24021.2|23931.2|23977.8|23887.8|921
1660291500000|2022-08-12 08:05:00|24011.3|23921.3|24032.9|23942.9|24045.7|23955.7|24010.6|23920.6|899
1660291800000|2022-08-12 08:10:00|24032.4|23942.4|24042.9|23952.9|24044.4|23954.4|24002.1|23912.1|797
1660292100000|2022-08-12 08:15:00|24043.5|23953.5|24029.1|23939.1|24043.6|23953.6|24021.5|23931.5|868
1660292400000|2022-08-12 08:20:00|24029|23939|24031.2|23941.2|24038.9|23948.9|24022.2|23932.2|793
1660292700000|2022-08-12 08:25:00|24030.5|23940.5|24027.6|23937.6|24033.9|23943.9|24021|23931|817
1660293000000|2022-08-12 08:30:00|24025.9|23935.9|24001.1|23911.1|24040.6|23950.6|23998|23908|817
1660293300000|2022-08-12 08:35:00|24000.5|23910.5|23998.6|23908.6|24006.9|23916.9|23984.2|23894.2|820
1660293600000|2022-08-12 08:40:00|23999.4|23909.4|24007.4|23917.4|24017.9|23927.9|23992.3|23902.3|883
1660293900000|2022-08-12 08:45:00|24007.3|23917.3|24017.9|23927.9|24021.4|23931.4|23992.5|23902.5|825
1660294200000|2022-08-12 08:50:00|24016.5|23926.5|23987.2|23897.2|24020.7|23930.7|23974.8|23884.8|832
1660294500000|2022-08-12 08:55:00|23987.3|23897.3|23975.5|23885.5|23995.3|23905.3|23966.6|23876.6|846
1660294800000|2022-08-12 09:00:00|23974.6|23884.6|23987.3|23897.3|23989.3|23899.3|23969.2|23879.2|911
1660295100000|2022-08-12 09:05:00|23987.6|23897.6|23977.9|23887.9|23989.5|23899.5|23958.5|23868.5|850
1660295400000|2022-08-12 09:10:00|23982.5|23892.5|24004.8|23914.8|24007.2|23917.2|23979.9|23889.9|856
1660295700000|2022-08-12 09:15:00|24004.1|23914.1|24019.3|23929.3|24022.3|23932.3|23989.1|23899.1|878
1660296000000|2022-08-12 09:20:00|24018.5|23928.5|24051.9|23961.9|24054.2|23964.2|24016.2|23926.2|950
1660296300000|2022-08-12 09:25:00|24053.5|23963.5|24089.2|23999.2|24112.4|24022.4|24053.5|23963.5|981
1660296600000|2022-08-12 09:30:00|24089|23999|24074.5|23984.5|24099.4|24009.4|24069.7|23979.7|883
1660296900000|2022-08-12 09:35:00|24076.2|23986.2|24100|24010|24100|24010|24064.5|23974.5|832
1660297200000|2022-08-12 09:40:00|24099.8|24009.8|24065.4|23975.4|24102.1|24012.1|24064.1|23974.1|862
1660297500000|2022-08-12 09:45:00|24065.2|23975.2|24078.1|23988.1|24090.2|24000.2|24025.5|23935.5|902
1660297800000|2022-08-12 09:50:00|24076.4|23986.4|24172.6|24082.6|24187.8|24097.8|24075.7|23985.7|1063
1660298100000|2022-08-12 09:55:00|24172.7|24082.7|24035.4|23945.4|24184.4|24094.4|24016.4|23926.4|992
1660298400000|2022-08-12 10:00:00|24036.2|23946.2|23986.6|23896.6|24048.2|23958.2|23976|23886|986
1660298700000|2022-08-12 10:05:00|23985.8|23895.8|23992.5|23902.5|23999.1|23909.1|23979.1|23889.1|969
1660299000000|2022-08-12 10:10:00|23992.4|23902.4|23971.4|23881.4|23992.9|23902.9|23936.4|23846.4|970
1660299300000|2022-08-12 10:15:00|23971|23881|23948.6|23858.6|23971.3|23881.3|23942.8|23852.8|936
1660299600000|2022-08-12 10:20:00|23948.1|23858.1|23934.6|23844.6|23948.9|23858.9|23913.9|23823.9|975
1660299900000|2022-08-12 10:25:00|23934.2|23844.2|23916.5|23826.5|23950.1|23860.1|23899.2|23809.2|950
1660300200000|2022-08-12 10:30:00|23916.6|23826.6|23937.9|23847.9|23946.7|23856.7|23909.6|23819.6|954
1660300500000|2022-08-12 10:35:00|23937.8|23847.8|23913.6|23823.6|23943.9|23853.9|23908.3|23818.3|924
1660300800000|2022-08-12 10:40:00|23913.1|23823.1|23904.1|23814.1|23924.9|23834.9|23892|23802|922
1660301100000|2022-08-12 10:45:00|23903.7|23813.7|23884.4|23794.4|23919.6|23829.6|23875.4|23785.4|897
1660301400000|2022-08-12 10:50:00|23884.1|23794.1|23876.3|23786.3|23893|23803|23842.7|23752.7|989
1660301700000|2022-08-12 10:55:00|23874.8|23784.8|23803.5|23713.5|23880|23790|23771.7|23681.7|991
1660302000000|2022-08-12 11:00:00|23803.1|23713.1|23819|23729|23832.7|23742.7|23788.5|23698.5|1040
1660302300000|2022-08-12 11:05:00|23818.8|23728.8|23837|23747|23846.6|23756.6|23807.5|23717.5|982
1660302600000|2022-08-12 11:10:00|23836.8|23746.8|23845.2|23755.2|23858.6|23768.6|23817|23727|998
1660302900000|2022-08-12 11:15:00|23845|23755|23821.7|23731.7|23863.2|23773.2|23820.9|23730.9|945
1660303200000|2022-08-12 11:20:00|23821.4|23731.4|23815.9|23725.9|23823.3|23733.3|23791|23701|888
1660303500000|2022-08-12 11:25:00|23815.7|23725.7|23785.6|23695.6|23822.5|23732.5|23768.3|23678.3|877
1660303800000|2022-08-12 11:30:00|23789.4|23699.4|23692.1|23602.1|23789.4|23699.4|23680.1|23590.1|977
1660304100000|2022-08-12 11:35:00|23692.2|23602.2|23709.4|23619.4|23718.9|23628.9|23646.7|23556.7|987
1660304400000|2022-08-12 11:40:00|23708.5|23618.5|23733.5|23643.5|23737.9|23647.9|23686.3|23596.3|985
1660304700000|2022-08-12 11:45:00|23732.2|23642.2|23737.3|23647.3|23760.8|23670.8|23720.3|23630.3|907
1660305000000|2022-08-12 11:50:00|23738.6|23648.6|23721.1|23631.1|23740.4|23650.4|23709.1|23619.1|857
1660305300000|2022-08-12 11:55:00|23721.3|23631.3|23730.2|23640.2|23753.3|23663.3|23709.8|23619.8|848
1660305600000|2022-08-12 12:00:00|23730.6|23640.6|23718.9|23628.9|23738.4|23648.4|23712.5|23622.5|853
1660305900000|2022-08-12 12:05:00|23719.4|23629.4|23776.6|23686.6|23779.2|23689.2|23706.2|23616.2|975
1660306200000|2022-08-12 12:10:00|23777.2|23687.2|23767.5|23677.5|23788.8|23698.8|23755.3|23665.3|853
1660306500000|2022-08-12 12:15:00|23771.7|23681.7|23803.1|23713.1|23803.8|23713.8|23753.1|23663.1|877
1660306800000|2022-08-12 12:20:00|23803|23713|23812.5|23722.5|23831.9|23741.9|23794.9|23704.9|872
1660307100000|2022-08-12 12:25:00|23810.9|23720.9|23808.8|23718.8|23832.3|23742.3|23807.1|23717.1|839
1660307400000|2022-08-12 12:30:00|23809.5|23719.5|23832.4|23742.4|23838.5|23748.5|23795.7|23705.7|933
1660307700000|2022-08-12 12:35:00|23830.6|23740.6|23849|23759|23855.8|23765.8|23830.5|23740.5|888
1660308000000|2022-08-12 12:40:00|23849.8|23759.8|23826.7|23736.7|23854.3|23764.3|23819.2|23729.2|819
1660308300000|2022-08-12 12:45:00|23827.1|23737.1|23836.9|23746.9|23842.4|23752.4|23797.6|23707.6|917
1660308600000|2022-08-12 12:50:00|23837.1|23747.1|23833.4|23743.4|23839.7|23749.7|23809.8|23719.8|867
1660308900000|2022-08-12 12:55:00|23835.1|23745.1|23838.8|23748.8|23841.2|23751.2|23813|23723|847
1660309200000|2022-08-12 13:00:00|23838.2|23748.2|23861.4|23771.4|23883.2|23793.2|23830.6|23740.6|940
1660309500000|2022-08-12 13:05:00|23861.6|23771.6|23866.6|23776.6|23906.4|23816.4|23859|23769|941
1660309800000|2022-08-12 13:10:00|23866.7|23776.7|23881.8|23791.8|23895.1|23805.1|23844.3|23754.3|908
1660310100000|2022-08-12 13:15:00|23881.6|23791.6|23880.7|23790.7|23885.1|23795.1|23862.5|23772.5|874
1660310400000|2022-08-12 13:20:00|23881.1|23791.1|23861.8|23771.8|23881.6|23791.6|23853.1|23763.1|774
1660310700000|2022-08-12 13:25:00|23862|23772|23865.1|23775.1|23899.4|23809.4|23861.3|23771.3|887
1660311000000|2022-08-12 13:30:00|23865.4|23775.4|23833.9|23743.9|23904.3|23814.3|23819.2|23729.2|1098
1660311300000|2022-08-12 13:35:00|23834.4|23744.4|23826.4|23736.4|23855.2|23765.2|23784.8|23694.8|1109
1660311600000|2022-08-12 13:40:00|23826|23736|23903.3|23813.3|23946|23856|23826|23736|1097
1660311900000|2022-08-12 13:45:00|23904.4|23814.4|23834.5|23744.5|23919.5|23829.5|23826.3|23736.3|1092
1660312200000|2022-08-12 13:50:00|23834.9|23744.9|23850.9|23760.9|23900.1|23810.1|23826.1|23736.1|1107
1660312500000|2022-08-12 13:55:00|23849.2|23759.2|23877.5|23787.5|23882.3|23792.3|23830|23740|1070
1660312800000|2022-08-12 14:00:00|23878.3|23788.3|23847.6|23757.6|23878.3|23788.3|23764.1|23674.1|1107
1660313100000|2022-08-12 14:05:00|23848.2|23758.2|23854.4|23764.4|23860.1|23770.1|23796.9|23706.9|1066
1660313400000|2022-08-12 14:10:00|23854.2|23764.2|23863.4|23773.4|23886.9|23796.9|23852.3|23762.3|1052
1660313700000|2022-08-12 14:15:00|23861.5|23771.5|23907.6|23817.6|23917|23827|23858.8|23768.8|1036
1660314000000|2022-08-12 14:20:00|23908.8|23818.8|23902.9|23812.9|23924.9|23834.9|23885.2|23795.2|1001
1660314300000|2022-08-12 14:25:00|23903.6|23813.6|23885.2|23795.2|23903.9|23813.9|23867|23777|1057
1660314600000|2022-08-12 14:30:00|23885.9|23795.9|23905.4|23815.4|23916.7|23826.7|23873.2|23783.2|1020
1660314900000|2022-08-12 14:35:00|23905|23815|23881.4|23791.4|23918|23828|23874.2|23784.2|981
1660315200000|2022-08-12 14:40:00|23881.3|23791.3|23862.3|23772.3|23885|23795|23857.4|23767.4|921
1660315500000|2022-08-12 14:45:00|23862.4|23772.4|23834.5|23744.5|23869.5|23779.5|23825|23735|932
1660315800000|2022-08-12 14:50:00|23834.6|23744.6|23858.7|23768.7|23860.7|23770.7|23830.3|23740.3|909
1660316100000|2022-08-12 14:55:00|23858.6|23768.6|23874.1|23784.1|23883|23793|23849.6|23759.6|891
1660316400000|2022-08-12 15:00:00|23870.7|23780.7|23896.7|23806.7|23908.5|23818.5|23862.6|23772.6|975
1660316700000|2022-08-12 15:05:00|23896.8|23806.8|23866.9|23776.9|23899.7|23809.7|23861.1|23771.1|935
1660317000000|2022-08-12 15:10:00|23866.5|23776.5|23906.2|23816.2|23917.7|23827.7|23866.3|23776.3|981
1660317300000|2022-08-12 15:15:00|23902.5|23812.5|23937.7|23847.7|23948.9|23858.9|23901.3|23811.3|978
1660317600000|2022-08-12 15:20:00|23937.8|23847.8|23983.8|23893.8|24011.8|23921.8|23933.8|23843.8|1036
1660317900000|2022-08-12 15:25:00|23984.1|23894.1|24006.9|23916.9|24022.9|23932.9|23976.8|23886.8|982
1660318200000|2022-08-12 15:30:00|24008.2|23918.2|23987.3|23897.3|24037.4|23947.4|23982.4|23892.4|991
1660318500000|2022-08-12 15:35:00|23987.4|23897.4|24035.3|23945.3|24046.5|23956.5|23981.3|23891.3|1028
1660318800000|2022-08-12 15:40:00|24037.8|23947.8|24018.2|23928.2|24045.2|23955.2|24013.2|23923.2|941
1660319100000|2022-08-12 15:45:00|24018.6|23928.6|24039|23949|24047.5|23957.5|24015.1|23925.1|952
1660319400000|2022-08-12 15:50:00|24037.9|23947.9|24043.4|23953.4|24055.5|23965.5|24033.7|23943.7|968
1660319700000|2022-08-12 15:55:00|24045.2|23955.2|24035.1|23945.1|24062|23972|24028.4|23938.4|945
1660320000000|2022-08-12 16:00:00|24034.8|23944.8|24111.1|24021.1|24114.1|24024.1|24034.5|23944.5|1025
1660320300000|2022-08-12 16:05:00|24111.5|24021.5|24105.2|24015.2|24130|24040|24082.2|23992.2|1012
1660320600000|2022-08-12 16:10:00|24106.4|24016.4|24073|23983|24111|24021|24068.1|23978.1|971
1660320900000|2022-08-12 16:15:00|24074.5|23984.5|24093.3|24003.3|24109.9|24019.9|24072.6|23982.6|967
1660321200000|2022-08-12 16:20:00|24093.4|24003.4|24069.2|23979.2|24095.8|24005.8|24066.4|23976.4|908
1660321500000|2022-08-12 16:25:00|24069|23979|24060.3|23970.3|24077.7|23987.7|24033.9|23943.9|892
1660321800000|2022-08-12 16:30:00|24060.4|23970.4|24028.2|23938.2|24061.7|23971.7|24011|23921|988
1660322100000|2022-08-12 16:35:00|24026.7|23936.7|24067.2|23977.2|24074.4|23984.4|24018.9|23928.9|937
1660322400000|2022-08-12 16:40:00|24067.1|23977.1|24059.9|23969.9|24067.2|23977.2|24047.4|23957.4|895
1660322700000|2022-08-12 16:45:00|24060|23970|24068.2|23978.2|24074.3|23984.3|24045.4|23955.4|785
1660323000000|2022-08-12 16:50:00|24067.9|23977.9|24060.6|23970.6|24074.7|23984.7|24055.6|23965.6|885
1660323300000|2022-08-12 16:55:00|24061.9|23971.9|24043.5|23953.5|24063.2|23973.2|24042.2|23952.2|884
1660323600000|2022-08-12 17:00:00|24043.7|23953.7|24050.8|23960.8|24063.6|23973.6|24037.2|23947.2|809
1660323900000|2022-08-12 17:05:00|24051.8|23961.8|24062|23972|24070.9|23980.9|24039.4|23949.4|841
1660324200000|2022-08-12 17:10:00|24062.1|23972.1|24056.4|23966.4|24066.3|23976.3|24048.8|23958.8|807
1660324500000|2022-08-12 17:15:00|24056.3|23966.3|24087.3|23997.3|24090.2|24000.2|24047.1|23957.1|957
1660324800000|2022-08-12 17:20:00|24087.8|23997.8|24060.2|23970.2|24103.8|24013.8|24060.1|23970.1|825
1660325100000|2022-08-12 17:25:00|24063|23973|24073|23983|24081.9|23991.9|24058.9|23968.9|867
1660325400000|2022-08-12 17:30:00|24073.6|23983.6|24085|23995|24090.4|24000.4|24063.8|23973.8|890
1660325700000|2022-08-12 17:35:00|24084.9|23994.9|24076.3|23986.3|24087.5|23997.5|24073.5|23983.5|831
1660326000000|2022-08-12 17:40:00|24076.4|23986.4|24077.9|23987.9|24089.7|23999.7|24066.5|23976.5|765
1660326300000|2022-08-12 17:45:00|24077.8|23987.8|24076.9|23986.9|24084.7|23994.7|24074.1|23984.1|772
1660326600000|2022-08-12 17:50:00|24076.8|23986.8|24054.1|23964.1|24076.9|23986.9|24040.2|23950.2|845
1660326900000|2022-08-12 17:55:00|24053.9|23963.9|24062.7|23972.7|24087.3|23997.3|24051.1|23961.1|831
1660327200000|2022-08-12 18:00:00|24063.1|23973.1|24072.4|23982.4|24076.9|23986.9|24054|23964|837
1660327500000|2022-08-12 18:05:00|24072.5|23982.5|24044.8|23954.8|24072.5|23982.5|24037.9|23947.9|836
1660327800000|2022-08-12 18:10:00|24045|23955|24059.2|23969.2|24063.6|23973.6|24041.4|23951.4|811
1660328100000|2022-08-12 18:15:00|24058.9|23968.9|24051|23961|24060|23970|24047.9|23957.9|775
1660328400000|2022-08-12 18:20:00|24050.9|23960.9|24067.5|23977.5|24073.2|23983.2|24041.6|23951.6|886
1660328700000|2022-08-12 18:25:00|24067.9|23977.9|24083.9|23993.9|24094.9|24004.9|24063.9|23973.9|907
1660329000000|2022-08-12 18:30:00|24084.7|23994.7|24138.8|24048.8|24139.5|24049.5|24082.4|23992.4|963
1660329300000|2022-08-12 18:35:00|24138|24048|24113.1|24023.1|24153|24063|24099.7|24009.7|973
1660329600000|2022-08-12 18:40:00|24112.8|24022.8|24235.7|24145.7|24310.5|24220.5|24111.8|24021.8|1058
1660329900000|2022-08-12 18:45:00|24233.4|24143.4|24188.9|24098.9|24266.7|24176.7|24179.3|24089.3|1029
1660330200000|2022-08-12 18:50:00|24187.7|24097.7|24250.4|24160.4|24258.6|24168.6|24181.1|24091.1|1000
1660330500000|2022-08-12 18:55:00|24248.2|24158.2|24183.3|24093.3|24249.8|24159.8|24182.2|24092.2|974
1660330800000|2022-08-12 19:00:00|24182|24092|24188.3|24098.3|24210.9|24120.9|24181|24091|954
1660331100000|2022-08-12 19:05:00|24187.4|24097.4|24229.5|24139.5|24250.9|24160.9|24183.5|24093.5|1020
1660331400000|2022-08-12 19:10:00|24229.8|24139.8|24248.6|24158.6|24251.5|24161.5|24215.1|24125.1|958
1660331700000|2022-08-12 19:15:00|24251.3|24161.3|24282.7|24192.7|24307.6|24217.6|24237.9|24147.9|1026
1660332000000|2022-08-12 19:20:00|24280.2|24190.2|24256|24166|24281.1|24191.1|24245.3|24155.3|937
1660332300000|2022-08-12 19:25:00|24257|24167|24266.1|24176.1|24275.5|24185.5|24247.7|24157.7|952
1660332600000|2022-08-12 19:30:00|24266.8|24176.8|24264|24174|24293.6|24203.6|24259.7|24169.7|954
1660332900000|2022-08-12 19:35:00|24263.9|24173.9|24244.5|24154.5|24269.6|24179.6|24238.9|24148.9|850
1660333200000|2022-08-12 19:40:00|24243.4|24153.4|24263.6|24173.6|24270.1|24180.1|24241.5|24151.5|921
1660333500000|2022-08-12 19:45:00|24263.4|24173.4|24208.1|24118.1|24272.5|24182.5|24200.9|24110.9|1025
1660333800000|2022-08-12 19:50:00|24208.9|24118.9|24210.5|24120.5|24224.1|24134.1|24206.3|24116.3|976
1660334100000|2022-08-12 19:55:00|24210.9|24120.9|24234.4|24144.4|24239.4|24149.4|24209.9|24119.9|932
1660334400000|2022-08-12 20:00:00|24235.3|24145.3|24178.7|24088.7|24235.3|24145.3|24173.4|24083.4|891
1660334700000|2022-08-12 20:05:00|24179.1|24089.1|24205.9|24115.9|24209.2|24119.2|24177.6|24087.6|846
1660335000000|2022-08-12 20:10:00|24205.6|24115.6|24191.2|24101.2|24209.3|24119.3|24186.3|24096.3|773
1660335300000|2022-08-12 20:15:00|24191.1|24101.1|24193|24103|24201.1|24111.1|24185.8|24095.8|806
1660335600000|2022-08-12 20:20:00|24192.9|24102.9|24144.6|24054.6|24195.3|24105.3|24131.2|24041.2|880
1660335900000|2022-08-12 20:25:00|24143.7|24053.7|24127.8|24037.8|24146|24056|24106.9|24016.9|827
1660336200000|2022-08-12 20:30:00|24126.7|24036.7|24127.4|24037.4|24162.2|24072.2|24121|24031|828
1660336500000|2022-08-12 20:35:00|24127.3|24037.3|24145.3|24055.3|24165.7|24075.7|24127|24037|867
1660336800000|2022-08-12 20:40:00|24145.2|24055.2|24150.9|24060.9|24155.6|24065.6|24141.9|24051.9|753
1660337100000|2022-08-12 20:45:00|24151|24061|24164.8|24074.8|24184|24094|24150.4|24060.4|802
1660337400000|2022-08-12 20:50:00|24164.2|24074.2|24229.8|24139.8|24232.7|24142.7|24163.8|24073.8|801
1660337700000|2022-08-12 20:55:00|24228.2|24138.2|24291.1|24201.1|24320.5|24230.5|24228.2|24138.2|777
1660374000000|2022-08-13 07:00:00|24708.9|24618.9|24728|24638|24756.1|24666.1|24708.3|24618.3|776
1660374300000|2022-08-13 07:05:00|24727.8|24637.8|24731.7|24641.7|24738.2|24648.2|24719|24629|731
1660374600000|2022-08-13 07:10:00|24731|24641|24735.9|24645.9|24749.9|24659.9|24724.8|24634.8|712
1660374900000|2022-08-13 07:15:00|24736|24646|24704.5|24614.5|24736.5|24646.5|24703.6|24613.6|732
1660375200000|2022-08-13 07:20:00|24704.4|24614.4|24696.2|24606.2|24716.3|24626.3|24690.2|24600.2|769
1660375500000|2022-08-13 07:25:00|24695.7|24605.7|24714.8|24624.8|24722.4|24632.4|24690.4|24600.4|734
1660375800000|2022-08-13 07:30:00|24714.3|24624.3|24703.2|24613.2|24724.6|24634.6|24701.8|24611.8|754
1660376100000|2022-08-13 07:35:00|24703.3|24613.3|24693.2|24603.2|24710.1|24620.1|24688.8|24598.8|741
1660376400000|2022-08-13 07:40:00|24693.8|24603.8|24685.4|24595.4|24693.8|24603.8|24680.8|24590.8|684
1660376700000|2022-08-13 07:45:00|24685.6|24595.6|24686.9|24596.9|24708.8|24618.8|24682.9|24592.9|696
1660377000000|2022-08-13 07:50:00|24686.3|24596.3|24617.3|24527.3|24687.4|24597.4|24611.6|24521.6|816
1660377300000|2022-08-13 07:55:00|24617.2|24527.2|24625.4|24535.4|24637.7|24547.7|24616.8|24526.8|730
1660377600000|2022-08-13 08:00:00|24625.3|24535.3|24660.1|24570.1|24671.4|24581.4|24625.3|24535.3|817
1660377900000|2022-08-13 08:05:00|24660.2|24570.2|24663.8|24573.8|24685.8|24595.8|24660.1|24570.1|732
1660378200000|2022-08-13 08:10:00|24663.7|24573.7|24658.6|24568.6|24682.5|24592.5|24657.6|24567.6|663
1660378500000|2022-08-13 08:15:00|24658.5|24568.5|24668.1|24578.1|24698.8|24608.8|24657.4|24567.4|732
1660378800000|2022-08-13 08:20:00|24667.9|24577.9|24652.6|24562.6|24679.3|24589.3|24642.8|24552.8|669
1660379100000|2022-08-13 08:25:00|24652.7|24562.7|24650.9|24560.9|24662|24572|24632.5|24542.5|694
1660379400000|2022-08-13 08:30:00|24651|24561|24626.5|24536.5|24654.9|24564.9|24616.8|24526.8|715
1660379700000|2022-08-13 08:35:00|24626.6|24536.6|24534.8|24444.8|24626.9|24536.9|24515.4|24425.4|773
1660380000000|2022-08-13 08:40:00|24534.9|24444.9|24518.3|24428.3|24557.1|24467.1|24510.3|24420.3|801
1660380300000|2022-08-13 08:45:00|24518.1|24428.1|24515.3|24425.3|24535.5|24445.5|24515.3|24425.3|729
1660380600000|2022-08-13 08:50:00|24515.2|24425.2|24471.8|24381.8|24516.5|24426.5|24468.8|24378.8|866
1660380900000|2022-08-13 08:55:00|24471.6|24381.6|24459|24369|24473.5|24383.5|24423.8|24333.8|880
1660381200000|2022-08-13 09:00:00|24459.3|24369.3|24449.7|24359.7|24464.8|24374.8|24439.1|24349.1|765
1660381500000|2022-08-13 09:05:00|24448.5|24358.5|24445.4|24355.4|24455.4|24365.4|24412.9|24322.9|788
1660381800000|2022-08-13 09:10:00|24445.2|24355.2|24482.5|24392.5|24484.1|24394.1|24445.2|24355.2|780
1660382100000|2022-08-13 09:15:00|24482.4|24392.4|24498.6|24408.6|24498.9|24408.9|24451.3|24361.3|719
1660382400000|2022-08-13 09:20:00|24498.7|24408.7|24528.5|24438.5|24539.3|24449.3|24498.5|24408.5|830
1660382700000|2022-08-13 09:25:00|24528.4|24438.4|24521.8|24431.8|24554.6|24464.6|24519.3|24429.3|766
1660383000000|2022-08-13 09:30:00|24521.7|24431.7|24552.6|24462.6|24562.9|24472.9|24520.1|24430.1|795
1660383300000|2022-08-13 09:35:00|24552.5|24462.5|24545.7|24455.7|24564.8|24474.8|24531.3|24441.3|725
1660383600000|2022-08-13 09:40:00|24545.9|24455.9|24549.9|24459.9|24549.9|24459.9|24536.7|24446.7|685
1660383900000|2022-08-13 09:45:00|24549.3|24459.3|24606.1|24516.1|24606.3|24516.3|24547.6|24457.6|788
1660384200000|2022-08-13 09:50:00|24606.2|24516.2|24669.4|24579.4|24673.5|24583.5|24599.6|24509.6|746
1660384500000|2022-08-13 09:55:00|24669.6|24579.6|24641|24551|24697.4|24607.4|24640.6|24550.6|851
1660384800000|2022-08-13 10:00:00|24641.2|24551.2|24623.1|24533.1|24652.2|24562.2|24621.7|24531.7|796
1660385100000|2022-08-13 10:05:00|24623|24533|24550.6|24460.6|24629.6|24539.6|24550.6|24460.6|791
1660385400000|2022-08-13 10:10:00|24550.8|24460.8|24516|24426|24573.1|24483.1|24500.3|24410.3|792
1660385700000|2022-08-13 10:15:00|24515.6|24425.6|24497.4|24407.4|24525.7|24435.7|24477.3|24387.3|794
1660386000000|2022-08-13 10:20:00|24498.1|24408.1|24521.3|24431.3|24532.7|24442.7|24488.8|24398.8|833
1660386300000|2022-08-13 10:25:00|24521.4|24431.4|24519.1|24429.1|24527|24437|24505.4|24415.4|701
1660386600000|2022-08-13 10:30:00|24518.9|24428.9|24583.9|24493.9|24586.1|24496.1|24518.1|24428.1|795
1660386900000|2022-08-13 10:35:00|24584|24494|24580.6|24490.6|24601.5|24511.5|24575.2|24485.2|725
1660387200000|2022-08-13 10:40:00|24580.3|24490.3|24585|24495|24594.2|24504.2|24536.1|24446.1|781
1660387500000|2022-08-13 10:45:00|24585.1|24495.1|24568.1|24478.1|24585.7|24495.7|24565.4|24475.4|759
1660387800000|2022-08-13 10:50:00|24568.2|24478.2|24530.1|24440.1|24573.2|24483.2|24517.7|24427.7|758
1660388100000|2022-08-13 10:55:00|24530|24440|24554.1|24464.1|24561.7|24471.7|24528.5|24438.5|712
1660388400000|2022-08-13 11:00:00|24554|24464|24540.6|24450.6|24555.5|24465.5|24537.6|24447.6|714
1660388700000|2022-08-13 11:05:00|24540.5|24450.5|24518|24428|24540.6|24450.6|24508.5|24418.5|692
1660389000000|2022-08-13 11:10:00|24518.2|24428.2|24483|24393|24520|24430|24480.1|24390.1|749
1660389300000|2022-08-13 11:15:00|24483.2|24393.2|24508.6|24418.6|24512.4|24422.4|24469|24379|730
1660389600000|2022-08-13 11:20:00|24508.5|24418.5|24478.6|24388.6|24508.6|24418.6|24458.8|24368.8|726
1660389900000|2022-08-13 11:25:00|24478.4|24388.4|24440.8|24350.8|24495.3|24405.3|24424.9|24334.9|819
1660390200000|2022-08-13 11:30:00|24441.9|24351.9|24448.6|24358.6|24461.3|24371.3|24434.2|24344.2|726
1660390500000|2022-08-13 11:35:00|24448.7|24358.7|24395.9|24305.9|24449.3|24359.3|24386.1|24296.1|800
1660390800000|2022-08-13 11:40:00|24395.5|24305.5|24390.2|24300.2|24398.9|24308.9|24350.5|24260.5|894
1660391100000|2022-08-13 11:45:00|24390.4|24300.4|24428|24338|24428.2|24338.2|24390.4|24300.4|726
1660391400000|2022-08-13 11:50:00|24428.3|24338.3|24458.1|24368.1|24490.7|24400.7|24428.3|24338.3|748
1660391700000|2022-08-13 11:55:00|24458|24368|24486.4|24396.4|24487.7|24397.7|24447|24357|679
1660392000000|2022-08-13 12:00:00|24485.9|24395.9|24482.2|24392.2|24486.3|24396.3|24469|24379|661
1660392300000|2022-08-13 12:05:00|24482|24392|24498.6|24408.6|24499|24409|24481.1|24391.1|634
1660392600000|2022-08-13 12:10:00|24498.5|24408.5|24456.9|24366.9|24501.5|24411.5|24454.4|24364.4|689
1660392900000|2022-08-13 12:15:00|24455.6|24365.6|24471.2|24381.2|24471.4|24381.4|24453.7|24363.7|541
1660393200000|2022-08-13 12:20:00|24471.4|24381.4|24454.9|24364.9|24480.4|24390.4|24451.8|24361.8|628
1660393500000|2022-08-13 12:25:00|24454.5|24364.5|24419.3|24329.3|24454.5|24364.5|24375.1|24285.1|854
1660393800000|2022-08-13 12:30:00|24419.2|24329.2|24392.2|24302.2|24454.4|24364.4|24390.4|24300.4|768
1660394100000|2022-08-13 12:35:00|24394.3|24304.3|24428.7|24338.7|24429.1|24339.1|24359.5|24269.5|901
1660394400000|2022-08-13 12:40:00|24428.9|24338.9|24469.5|24379.5|24469.7|24379.7|24428.6|24338.6|850
1660394700000|2022-08-13 12:45:00|24469.6|24379.6|24480.4|24390.4|24491.2|24401.2|24468.5|24378.5|813
1660395000000|2022-08-13 12:50:00|24480.3|24390.3|24504.1|24414.1|24521.1|24431.1|24480.2|24390.2|832
1660395300000|2022-08-13 12:55:00|24503.8|24413.8|24498.3|24408.3|24507.9|24417.9|24497.3|24407.3|752
1660395600000|2022-08-13 13:00:00|24498.4|24408.4|24489.3|24399.3|24500.1|24410.1|24474.1|24384.1|703
1660395900000|2022-08-13 13:05:00|24489.1|24399.1|24506.2|24416.2|24506.5|24416.5|24488.2|24398.2|667
1660396200000|2022-08-13 13:10:00|24506.3|24416.3|24502.4|24412.4|24511.3|24421.3|24487.4|24397.4|652
1660396500000|2022-08-13 13:15:00|24502.5|24412.5|24504.7|24414.7|24508.1|24418.1|24474.4|24384.4|647
1660396800000|2022-08-13 13:20:00|24503.7|24413.7|24517|24427|24538.4|24448.4|24503.7|24413.7|697
1660397100000|2022-08-13 13:25:00|24516.9|24426.9|24521.4|24431.4|24531.9|24441.9|24513|24423|670
1660397400000|2022-08-13 13:30:00|24521.3|24431.3|24498.3|24408.3|24521.4|24431.4|24491|24401|759
1660397700000|2022-08-13 13:35:00|24498.5|24408.5|24537.4|24447.4|24546.1|24456.1|24498|24408|754
1660398000000|2022-08-13 13:40:00|24537.8|24447.8|24570.8|24480.8|24572.9|24482.9|24537.7|24447.7|837
1660398300000|2022-08-13 13:45:00|24570.7|24480.7|24507.7|24417.7|24570.8|24480.8|24497.5|24407.5|837
1660398600000|2022-08-13 13:50:00|24507.3|24417.3|24508.9|24418.9|24522.7|24432.7|24494.2|24404.2|786
1660398900000|2022-08-13 13:55:00|24508.8|24418.8|24511|24421|24522.7|24432.7|24477.4|24387.4|759
1660399200000|2022-08-13 14:00:00|24510.9|24420.9|24500.4|24410.4|24511.6|24421.6|24494.3|24404.3|771
1660399500000|2022-08-13 14:05:00|24500.5|24410.5|24527.9|24437.9|24532.6|24442.6|24498.4|24408.4|780
1660399800000|2022-08-13 14:10:00|24529.1|24439.1|24546.5|24456.5|24549.5|24459.5|24517.2|24427.2|798
1660400100000|2022-08-13 14:15:00|24546.6|24456.6|24550.6|24460.6|24559.8|24469.8|24535.6|24445.6|774
1660400400000|2022-08-13 14:20:00|24557.3|24467.3|24541.8|24451.8|24579.9|24489.9|24531.8|24441.8|805
1660400700000|2022-08-13 14:25:00|24542.1|24452.1|24527.6|24437.6|24542.1|24452.1|24519.8|24429.8|746
1660401000000|2022-08-13 14:30:00|24527.8|24437.8|24525.8|24435.8|24527.8|24437.8|24509.4|24419.4|758
1660401300000|2022-08-13 14:35:00|24527.4|24437.4|24560.9|24470.9|24563.5|24473.5|24527.1|24437.1|687
1660401600000|2022-08-13 14:40:00|24561|24471|24484.2|24394.2|24561.1|24471.1|24479.1|24389.1|820
1660401900000|2022-08-13 14:45:00|24484|24394|24518.3|24428.3|24520.2|24430.2|24483.3|24393.3|783
1660402200000|2022-08-13 14:50:00|24519|24429|24542.5|24452.5|24545.9|24455.9|24518.6|24428.6|749
1660402500000|2022-08-13 14:55:00|24542.4|24452.4|24518.2|24428.2|24542.4|24452.4|24509|24419|730
1660402800000|2022-08-13 15:00:00|24518.3|24428.3|24571.6|24481.6|24572.6|24482.6|24512|24422|783
1660403100000|2022-08-13 15:05:00|24572.3|24482.3|24616.2|24526.2|24622.4|24532.4|24572.3|24482.3|913
1660403400000|2022-08-13 15:10:00|24616.1|24526.1|24545.4|24455.4|24649.3|24559.3|24545.1|24455.1|895
1660403700000|2022-08-13 15:15:00|24546.1|24456.1|24551.7|24461.7|24586.3|24496.3|24545.1|24455.1|782
1660404000000|2022-08-13 15:20:00|24551.9|24461.9|24535.3|24445.3|24553.1|24463.1|24519.6|24429.6|862
1660404300000|2022-08-13 15:25:00|24535.2|24445.2|24515.8|24425.8|24536.5|24446.5|24512.9|24422.9|795
1660404600000|2022-08-13 15:30:00|24516|24426|24504.4|24414.4|24539.7|24449.7|24494.9|24404.9|781
1660404900000|2022-08-13 15:35:00|24504.1|24414.1|24543|24453|24543|24453|24503.2|24413.2|746
1660405200000|2022-08-13 15:40:00|24542.8|24452.8|24555.2|24465.2|24558.6|24468.6|24527.1|24437.1|739
1660405500000|2022-08-13 15:45:00|24555.4|24465.4|24584.5|24494.5|24596.9|24506.9|24545.7|24455.7|795
1660405800000|2022-08-13 15:50:00|24584.6|24494.6|24566.3|24476.3|24589.7|24499.7|24565.4|24475.4|737
1660406100000|2022-08-13 15:55:00|24566|24476|24566.9|24476.9|24587.1|24497.1|24565.7|24475.7|743
1660406400000|2022-08-13 16:00:00|24566.7|24476.7|24595.8|24505.8|24619.2|24529.2|24564.7|24474.7|801
1660406700000|2022-08-13 16:05:00|24595.9|24505.9|24578|24488|24602.5|24512.5|24559.1|24469.1|843
1660407000000|2022-08-13 16:10:00|24578.3|24488.3|24581.2|24491.2|24583.6|24493.6|24567.1|24477.1|796
1660407300000|2022-08-13 16:15:00|24581.3|24491.3|24571.4|24481.4|24581.5|24491.5|24565.5|24475.5|720
1660407600000|2022-08-13 16:20:00|24571.1|24481.1|24540.4|24450.4|24581|24491|24539.4|24449.4|772
1660407900000|2022-08-13 16:25:00|24540.3|24450.3|24542.4|24452.4|24551.8|24461.8|24527.1|24437.1|732
1660408200000|2022-08-13 16:30:00|24542.3|24452.3|24525.6|24435.6|24542.3|24452.3|24519.1|24429.1|762
1660408500000|2022-08-13 16:35:00|24525.2|24435.2|24560.7|24470.7|24591.3|24501.3|24519|24429|827
1660408800000|2022-08-13 16:40:00|24560.6|24470.6|24542.4|24452.4|24574.7|24484.7|24542|24452|750
1660409100000|2022-08-13 16:45:00|24542|24452|24524.6|24434.6|24542.7|24452.7|24524.1|24434.1|765
1660409400000|2022-08-13 16:50:00|24524.3|24434.3|24525.5|24435.5|24538.2|24448.2|24522|24432|646
1660409700000|2022-08-13 16:55:00|24525.9|24435.9|24532.5|24442.5|24535.2|24445.2|24514.5|24424.5|698
1660410000000|2022-08-13 17:00:00|24532.7|24442.7|24563.8|24473.8|24564.8|24474.8|24519.9|24429.9|756
1660410300000|2022-08-13 17:05:00|24563.3|24473.3|24532.6|24442.6|24563.3|24473.3|24525.1|24435.1|759
1660410600000|2022-08-13 17:10:00|24532.5|24442.5|24545.4|24455.4|24547.8|24457.8|24515.5|24425.5|715
1660410900000|2022-08-13 17:15:00|24545.5|24455.5|24564|24474|24567.7|24477.7|24545.3|24455.3|679
1660411200000|2022-08-13 17:20:00|24564.1|24474.1|24565.6|24475.6|24575.2|24485.2|24557.4|24467.4|710
1660411500000|2022-08-13 17:25:00|24565.4|24475.4|24568|24478|24581.6|24491.6|24555.6|24465.6|757
1660411800000|2022-08-13 17:30:00|24567.9|24477.9|24582.6|24492.6|24590.3|24500.3|24564.4|24474.4|719
1660412100000|2022-08-13 17:35:00|24581.9|24491.9|24596.3|24506.3|24603.9|24513.9|24568.2|24478.2|790
1660412400000|2022-08-13 17:40:00|24596|24506|24606.3|24516.3|24622.4|24532.4|24579.8|24489.8|800
1660412700000|2022-08-13 17:45:00|24606.1|24516.1|24587.5|24497.5|24612.5|24522.5|24582.2|24492.2|699
1660413000000|2022-08-13 17:50:00|24585.1|24495.1|24604.7|24514.7|24607.1|24517.1|24576.3|24486.3|688
1660413300000|2022-08-13 17:55:00|24605.2|24515.2|24618.8|24528.8|24622.8|24532.8|24604.8|24514.8|664
1660413600000|2022-08-13 18:00:00|24618.9|24528.9|24613|24523|24621.3|24531.3|24591|24501|777
1660413900000|2022-08-13 18:05:00|24613.1|24523.1|24619.5|24529.5|24639.6|24549.6|24609.1|24519.1|773
1660414200000|2022-08-13 18:10:00|24619.6|24529.6|24628.4|24538.4|24638.8|24548.8|24614.1|24524.1|702
1660414500000|2022-08-13 18:15:00|24628.5|24538.5|24594.8|24504.8|24628.5|24538.5|24586.4|24496.4|764
1660414800000|2022-08-13 18:20:00|24594.3|24504.3|24543.1|24453.1|24603.7|24513.7|24541.3|24451.3|770
1660415100000|2022-08-13 18:25:00|24543.4|24453.4|24552.2|24462.2|24553.2|24463.2|24528|24438|788
1660415400000|2022-08-13 18:30:00|24552.4|24462.4|24496.4|24406.4|24564.8|24474.8|24494.4|24404.4|873
1660415700000|2022-08-13 18:35:00|24496.8|24406.8|24518.1|24428.1|24520.4|24430.4|24495.9|24405.9|759
1660416000000|2022-08-13 18:40:00|24518|24428|24470.1|24380.1|24518.3|24428.3|24467.5|24377.5|841
1660416300000|2022-08-13 18:45:00|24469.9|24379.9|24488|24398|24492.7|24402.7|24450.9|24360.9|799
1660416600000|2022-08-13 18:50:00|24487.9|24397.9|24487.2|24397.2|24489.6|24399.6|24466.9|24376.9|748
1660416900000|2022-08-13 18:55:00|24487.1|24397.1|24502.8|24412.8|24519.8|24429.8|24481.2|24391.2|725
1660417200000|2022-08-13 19:00:00|24502.3|24412.3|24506.8|24416.8|24506.8|24416.8|24488.6|24398.6|693
1660417500000|2022-08-13 19:05:00|24506.4|24416.4|24511.4|24421.4|24518.1|24428.1|24498.8|24408.8|749
1660417800000|2022-08-13 19:10:00|24511.6|24421.6|24520.2|24430.2|24521.7|24431.7|24483.9|24393.9|787
1660418100000|2022-08-13 19:15:00|24520.3|24430.3|24498.1|24408.1|24523.3|24433.3|24487.4|24397.4|676
1660418400000|2022-08-13 19:20:00|24498|24408|24491|24401|24503.7|24413.7|24485|24395|646
1660418700000|2022-08-13 19:25:00|24491.3|24401.3|24422|24332|24491.4|24401.4|24391.7|24301.7|869
1660419000000|2022-08-13 19:30:00|24421.7|24331.7|24452.1|24362.1|24452.4|24362.4|24404.1|24314.1|784
1660419300000|2022-08-13 19:35:00|24451.6|24361.6|24527.2|24437.2|24527.2|24437.2|24446.1|24356.1|781
1660419600000|2022-08-13 19:40:00|24526.6|24436.6|24515.3|24425.3|24538.1|24448.1|24509.9|24419.9|682
1660419900000|2022-08-13 19:45:00|24515.7|24425.7|24525.1|24435.1|24540.5|24450.5|24514.2|24424.2|724
1660420200000|2022-08-13 19:50:00|24525|24435|24464.5|24374.5|24530.4|24440.4|24462|24372|738
1660420500000|2022-08-13 19:55:00|24464.6|24374.6|24454.9|24364.9|24502.8|24412.8|24454.1|24364.1|793
1660420800000|2022-08-13 20:00:00|24455.1|24365.1|24426.4|24336.4|24458|24368|24421|24331|809
1660421100000|2022-08-13 20:05:00|24426.2|24336.2|24425.5|24335.5|24430.7|24340.7|24377.9|24287.9|883
1660421400000|2022-08-13 20:10:00|24425.4|24335.4|24429.3|24339.3|24442.4|24352.4|24409.1|24319.1|715
1660421700000|2022-08-13 20:15:00|24431.9|24341.9|24474.5|24384.5|24489.3|24399.3|24421.9|24331.9|737
1660422000000|2022-08-13 20:20:00|24475|24385|24484.5|24394.5|24485.2|24395.2|24462.3|24372.3|679
1660422300000|2022-08-13 20:25:00|24484.7|24394.7|24495.8|24405.8|24510.1|24420.1|24476|24386|636
1660422600000|2022-08-13 20:30:00|24495.7|24405.7|24506.6|24416.6|24509.5|24419.5|24491.7|24401.7|619
1660422900000|2022-08-13 20:35:00|24506.5|24416.5|24512.2|24422.2|24517.5|24427.5|24495.8|24405.8|710
1660423200000|2022-08-13 20:40:00|24512.1|24422.1|24520.8|24430.8|24537.1|24447.1|24506|24416|716
1660423500000|2022-08-13 20:45:00|24520.7|24430.7|24526|24436|24528.1|24438.1|24501.1|24411.1|657
1660423800000|2022-08-13 20:50:00|24526.1|24436.1|24542.6|24452.6|24547.4|24457.4|24508.1|24418.1|689
1660424100000|2022-08-13 20:55:00|24542.8|24452.8|24534.1|24444.1|24550.4|24460.4|24531.1|24441.1|611
1660424400000|2022-08-13 21:00:00|24534.3|24444.3|24545.6|24455.6|24557.4|24467.4|24514.5|24424.5|753
1660424700000|2022-08-13 21:05:00|24546|24456|24528.3|24438.3|24546.1|24456.1|24516.8|24426.8|674
1660425000000|2022-08-13 21:10:00|24528.4|24438.4|24550|24460|24550.4|24460.4|24527.2|24437.2|536
1660425300000|2022-08-13 21:15:00|24549.4|24459.4|24545.1|24455.1|24553.2|24463.2|24544.2|24454.2|536
1660425600000|2022-08-13 21:20:00|24545.3|24455.3|24548|24458|24548.6|24458.6|24535.2|24445.2|541
1660425900000|2022-08-13 21:25:00|24547.9|24457.9|24533.5|24443.5|24548.8|24458.8|24528.8|24438.8|548
1660426200000|2022-08-13 21:30:00|24533.6|24443.6|24581.4|24491.4|24587.8|24497.8|24533.6|24443.6|567
1660426500000|2022-08-13 21:35:00|24581.1|24491.1|24517.4|24427.4|24584.7|24494.7|24516.8|24426.8|684
1660426800000|2022-08-13 21:40:00|24517.6|24427.6|24567.4|24477.4|24568.4|24478.4|24513.7|24423.7|620
1660427100000|2022-08-13 21:45:00|24567.2|24477.2|24548.9|24458.9|24567.2|24477.2|24548.8|24458.8|590
1660427400000|2022-08-13 21:50:00|24548.8|24458.8|24547.8|24457.8|24549.7|24459.7|24532|24442|717
1660427700000|2022-08-13 21:55:00|24547.9|24457.9|24545.4|24455.4|24547.9|24457.9|24528.3|24438.3|542
1660428000000|2022-08-13 22:00:00|24545.5|24455.5|24531.7|24441.7|24558.9|24468.9|24517.4|24427.4|689
1660428300000|2022-08-13 22:05:00|24531.1|24441.1|24558.2|24468.2|24569.9|24479.9|24531.1|24441.1|737
1660428600000|2022-08-13 22:10:00|24558.5|24468.5|24559.1|24469.1|24572.9|24482.9|24555.5|24465.5|691
1660428900000|2022-08-13 22:15:00|24557.8|24467.8|24556.8|24466.8|24557.8|24467.8|24534.8|24444.8|647
1660429200000|2022-08-13 22:20:00|24556.2|24466.2|24514.6|24424.6|24562.1|24472.1|24514|24424|688
1660429500000|2022-08-13 22:25:00|24514.7|24424.7|24517.1|24427.1|24522.9|24432.9|24505.5|24415.5|684
1660429800000|2022-08-13 22:30:00|24517|24427|24503.4|24413.4|24517|24427|24501.1|24411.1|654
1660430100000|2022-08-13 22:35:00|24503.2|24413.2|24490|24400|24508.3|24418.3|24482.1|24392.1|683
1660430400000|2022-08-13 22:40:00|24490.1|24400.1|24486.7|24396.7|24495|24405|24476.4|24386.4|675
1660430700000|2022-08-13 22:45:00|24486.6|24396.6|24468.8|24378.8|24493.5|24403.5|24465.4|24375.4|687
1660431000000|2022-08-13 22:50:00|24468.9|24378.9|24457.9|24367.9|24470.5|24380.5|24457.1|24367.1|595
1660431300000|2022-08-13 22:55:00|24458.1|24368.1|24442.4|24352.4|24460.3|24370.3|24436.9|24346.9|654
1660431600000|2022-08-13 23:00:00|24442.1|24352.1|24454.7|24364.7|24463.5|24373.5|24430.6|24340.6|717
1660431900000|2022-08-13 23:05:00|24454.8|24364.8|24486.2|24396.2|24488.5|24398.5|24452|24362|705
1660432200000|2022-08-13 23:10:00|24486.3|24396.3|24516.7|24426.7|24516.9|24426.9|24483.1|24393.1|676
1660432500000|2022-08-13 23:15:00|24516.8|24426.8|24530.7|24440.7|24540|24450|24516.7|24426.7|653
1660432800000|2022-08-13 23:20:00|24530.4|24440.4|24503.3|24413.3|24536.1|24446.1|24498.9|24408.9|720
1660433100000|2022-08-13 23:25:00|24503.5|24413.5|24477|24387|24505.8|24415.8|24434.3|24344.3|744
1660433400000|2022-08-13 23:30:00|24476.9|24386.9|24447.8|24357.8|24477|24387|24440.8|24350.8|696
1660433700000|2022-08-13 23:35:00|24447.1|24357.1|24437.6|24347.6|24451.3|24361.3|24435.7|24345.7|749
1660434000000|2022-08-13 23:40:00|24436.9|24346.9|24444.4|24354.4|24447.6|24357.6|24417.6|24327.6|741
1660434300000|2022-08-13 23:45:00|24444.3|24354.3|24461.5|24371.5|24468.4|24378.4|24430.2|24340.2|731
1660434600000|2022-08-13 23:50:00|24461.9|24371.9|24461.2|24371.2|24477.5|24387.5|24455|24365|715
1660434900000|2022-08-13 23:55:00|24461.3|24371.3|24491.9|24401.9|24501.6|24411.6|24440.3|24350.3|702
1660435200000|2022-08-14 00:00:00|24491.6|24401.6|24482.5|24392.5|24495.2|24405.2|24482.4|24392.4|633
1660435500000|2022-08-14 00:05:00|24482.4|24392.4|24435.2|24345.2|24488.4|24398.4|24431.6|24341.6|727
1660435800000|2022-08-14 00:10:00|24435.3|24345.3|24413.1|24323.1|24438.6|24348.6|24406.6|24316.6|793
1660436100000|2022-08-14 00:15:00|24413|24323|24403.1|24313.1|24416.7|24326.7|24401.4|24311.4|745
1660436400000|2022-08-14 00:20:00|24402.9|24312.9|24435.7|24345.7|24443.5|24353.5|24402.9|24312.9|637
1660436700000|2022-08-14 00:25:00|24435.8|24345.8|24455|24365|24462.8|24372.8|24429.9|24339.9|753
1660437000000|2022-08-14 00:30:00|24455.4|24365.4|24469.9|24379.9|24473.8|24383.8|24451.1|24361.1|731
1660437300000|2022-08-14 00:35:00|24469.7|24379.7|24487.8|24397.8|24497.8|24407.8|24469.1|24379.1|732
1660437600000|2022-08-14 00:40:00|24488|24398|24472.1|24382.1|24499.7|24409.7|24472.1|24382.1|711
1660437900000|2022-08-14 00:45:00|24472|24382|24528|24438|24528|24438|24471.2|24381.2|757
1660438200000|2022-08-14 00:50:00|24529.9|24439.9|24550.4|24460.4|24554.4|24464.4|24515.5|24425.5|798
1660438500000|2022-08-14 00:55:00|24550.2|24460.2|24559.9|24469.9|24560.3|24470.3|24539.2|24449.2|725
1660438800000|2022-08-14 01:00:00|24558.8|24468.8|24608.8|24518.8|24609.2|24519.2|24557.4|24467.4|749
1660439100000|2022-08-14 01:05:00|24608.7|24518.7|24669.1|24579.1|24683.2|24593.2|24606.5|24516.5|829
1660439400000|2022-08-14 01:10:00|24669.3|24579.3|24622.6|24532.6|24672|24582|24618|24528|782
1660439700000|2022-08-14 01:15:00|24622.7|24532.7|24662.5|24572.5|24670.4|24580.4|24620.3|24530.3|800
1660440000000|2022-08-14 01:20:00|24662.6|24572.6|24632|24542|24663.4|24573.4|24622.2|24532.2|747
1660440300000|2022-08-14 01:25:00|24632.1|24542.1|24528.4|24438.4|24633.5|24543.5|24525.7|24435.7|800
1660440600000|2022-08-14 01:30:00|24528|24438|24535.9|24445.9|24540.7|24450.7|24462.7|24372.7|905
1660440900000|2022-08-14 01:35:00|24536|24446|24538.5|24448.5|24562.5|24472.5|24534.6|24444.6|734
1660441200000|2022-08-14 01:40:00|24538.6|24448.6|24626.1|24536.1|24641.4|24551.4|24538.6|24448.6|780
1660441500000|2022-08-14 01:45:00|24625.6|24535.6|24625.2|24535.2|24658.3|24568.3|24586|24496|876
1660441800000|2022-08-14 01:50:00|24625|24535|24612.4|24522.4|24637.2|24547.2|24607.8|24517.8|745
1660442100000|2022-08-14 01:55:00|24612.3|24522.3|24637.9|24547.9|24646.2|24556.2|24611.4|24521.4|710
1660442400000|2022-08-14 02:00:00|24637.8|24547.8|24616.4|24526.4|24654.4|24564.4|24613.4|24523.4|732
1660442700000|2022-08-14 02:05:00|24616.6|24526.6|24623.6|24533.6|24633.1|24543.1|24612.4|24522.4|695
1660443000000|2022-08-14 02:10:00|24623.8|24533.8|24583.5|24493.5|24635.1|24545.1|24582.3|24492.3|659
1660443300000|2022-08-14 02:15:00|24583.9|24493.9|24570|24480|24592.7|24502.7|24560.2|24470.2|669
1660443600000|2022-08-14 02:20:00|24570.2|24480.2|24605|24515|24607|24517|24556.4|24466.4|659
1660443900000|2022-08-14 02:25:00|24604.9|24514.9|24612.5|24522.5|24629.8|24539.8|24603.2|24513.2|648
1660444200000|2022-08-14 02:30:00|24612.3|24522.3|24604.1|24514.1|24616.7|24526.7|24587.9|24497.9|688
1660444500000|2022-08-14 02:35:00|24604.2|24514.2|24622|24532|24636|24546|24603.8|24513.8|705
1660444800000|2022-08-14 02:40:00|24621.8|24531.8|24650|24560|24650.8|24560.8|24621.6|24531.6|690
1660445100000|2022-08-14 02:45:00|24650.3|24560.3|24645.5|24555.5|24655|24565|24644.3|24554.3|666
1660445400000|2022-08-14 02:50:00|24645.8|24555.8|24654.2|24564.2|24657.9|24567.9|24645.8|24555.8|714
1660445700000|2022-08-14 02:55:00|24654.1|24564.1|24654.7|24564.7|24662.3|24572.3|24651.3|24561.3|682
1660446000000|2022-08-14 03:00:00|24654.4|24564.4|24663.4|24573.4|24666.9|24576.9|24641.4|24551.4|760
1660446300000|2022-08-14 03:05:00|24663|24573|24624.7|24534.7|24673.4|24583.4|24596.4|24506.4|841
1660446600000|2022-08-14 03:10:00|24624.8|24534.8|24624.3|24534.3|24640.3|24550.3|24618.3|24528.3|750
1660446900000|2022-08-14 03:15:00|24625.3|24535.3|24611.7|24521.7|24627.8|24537.8|24610.9|24520.9|655
1660447200000|2022-08-14 03:20:00|24611.6|24521.6|24634.7|24544.7|24637.3|24547.3|24604|24514|692
1660447500000|2022-08-14 03:25:00|24634.9|24544.9|24619.4|24529.4|24644.6|24554.6|24615.7|24525.7|585
1660447800000|2022-08-14 03:30:00|24619.2|24529.2|24629.8|24539.8|24639.7|24549.7|24618|24528|659
1660448100000|2022-08-14 03:35:00|24630.6|24540.6|24614.4|24524.4|24638.8|24548.8|24601.2|24511.2|626
1660448400000|2022-08-14 03:40:00|24614.5|24524.5|24637|24547|24638.6|24548.6|24606.6|24516.6|616
1660448700000|2022-08-14 03:45:00|24637.1|24547.1|24642.3|24552.3|24644|24554|24634.2|24544.2|545
1660449000000|2022-08-14 03:50:00|24642.1|24552.1|24624.3|24534.3|24646.1|24556.1|24623.8|24533.8|587
1660449300000|2022-08-14 03:55:00|24624.6|24534.6|24623.5|24533.5|24639.2|24549.2|24622.7|24532.7|557
1660449600000|2022-08-14 04:00:00|24623.4|24533.4|24620.5|24530.5|24627.2|24537.2|24610.7|24520.7|618
1660449900000|2022-08-14 04:05:00|24620.2|24530.2|24620.3|24530.3|24621.4|24531.4|24606.4|24516.4|603
1660450200000|2022-08-14 04:10:00|24620.2|24530.2|24642.9|24552.9|24644.7|24554.7|24619.5|24529.5|631
1660450500000|2022-08-14 04:15:00|24642.5|24552.5|24681.8|24591.8|24686.4|24596.4|24640.7|24550.7|779
1660450800000|2022-08-14 04:20:00|24681.6|24591.6|24662.5|24572.5|24684.8|24594.8|24659.8|24569.8|707
1660451100000|2022-08-14 04:25:00|24662.6|24572.6|24576.6|24486.6|24665.9|24575.9|24572.2|24482.2|828
1660451400000|2022-08-14 04:30:00|24576.2|24486.2|24595.5|24505.5|24611.4|24521.4|24572.2|24482.2|766
1660451700000|2022-08-14 04:35:00|24595.7|24505.7|24579.6|24489.6|24596.1|24506.1|24572.9|24482.9|630
1660452000000|2022-08-14 04:40:00|24579.7|24489.7|24575.8|24485.8|24580|24490|24555.3|24465.3|655
1660452300000|2022-08-14 04:45:00|24576.2|24486.2|24598.7|24508.7|24610|24520|24574.4|24484.4|709
1660452600000|2022-08-14 04:50:00|24598.6|24508.6|24607.2|24517.2|24617.6|24527.6|24598.2|24508.2|655
1660452900000|2022-08-14 04:55:00|24607|24517|24613.9|24523.9|24616.5|24526.5|24595.7|24505.7|661
1660453200000|2022-08-14 05:00:00|24613.7|24523.7|24607.5|24517.5|24622.9|24532.9|24606.5|24516.5|676
1660453500000|2022-08-14 05:05:00|24607.6|24517.6|24600.8|24510.8|24609.4|24519.4|24587.6|24497.6|673
1660453800000|2022-08-14 05:10:00|24600.5|24510.5|24598.4|24508.4|24610.3|24520.3|24597.5|24507.5|629
1660454100000|2022-08-14 05:15:00|24598.2|24508.2|24602.7|24512.7|24611.9|24521.9|24592.1|24502.1|659
1660454400000|2022-08-14 05:20:00|24602.5|24512.5|24615|24525|24619.5|24529.5|24600.1|24510.1|695
1660454700000|2022-08-14 05:25:00|24614.8|24524.8|24590.6|24500.6|24615.4|24525.4|24585.5|24495.5|621
1660455000000|2022-08-14 05:30:00|24590.5|24500.5|24581|24491|24594.9|24504.9|24579|24489|581
1660455300000|2022-08-14 05:35:00|24581.1|24491.1|24606.6|24516.6|24607.3|24517.3|24581.1|24491.1|626
1660455600000|2022-08-14 05:40:00|24606.7|24516.7|24642.1|24552.1|24653|24563|24605.5|24515.5|690
1660455900000|2022-08-14 05:45:00|24642.2|24552.2|24641.8|24551.8|24659.3|24569.3|24638.5|24548.5|695
1660456200000|2022-08-14 05:50:00|24641.6|24551.6|24654.4|24564.4|24656.1|24566.1|24637.6|24547.6|618
1660456500000|2022-08-14 05:55:00|24654.3|24564.3|24636.4|24546.4|24658.6|24568.6|24636|24546|663
1660456800000|2022-08-14 06:00:00|24636.8|24546.8|24651|24561|24659.4|24569.4|24636.8|24546.8|683
1660457100000|2022-08-14 06:05:00|24650.8|24560.8|24662.8|24572.8|24663.3|24573.3|24649.2|24559.2|703
1660457400000|2022-08-14 06:10:00|24662.4|24572.4|24662.6|24572.6|24677.4|24587.4|24651.7|24561.7|641
1660457700000|2022-08-14 06:15:00|24662.8|24572.8|24664.5|24574.5|24668.3|24578.3|24660.5|24570.5|655
1660458000000|2022-08-14 06:20:00|24664.6|24574.6|24659.1|24569.1|24670.5|24580.5|24657.8|24567.8|588
1660458300000|2022-08-14 06:25:00|24659.2|24569.2|24665.6|24575.6|24666.1|24576.1|24642.6|24552.6|651
1660458600000|2022-08-14 06:30:00|24665.5|24575.5|24659.9|24569.9|24682.7|24592.7|24659.1|24569.1|629
1660458900000|2022-08-14 06:35:00|24659.5|24569.5|24682.1|24592.1|24684.8|24594.8|24654.9|24564.9|731
1660459200000|2022-08-14 06:40:00|24682|24592|24673.2|24583.2|24683.2|24593.2|24673|24583|581
1660459500000|2022-08-14 06:45:00|24673.1|24583.1|24679.4|24589.4|24681.9|24591.9|24666.1|24576.1|653
1660459800000|2022-08-14 06:50:00|24679.6|24589.6|24694.6|24604.6|24697.1|24607.1|24677.7|24587.7|664
1660460100000|2022-08-14 06:55:00|24694.9|24604.9|24720.1|24630.1|24720.4|24630.4|24686.9|24596.9|718
1660460400000|2022-08-14 07:00:00|24720.5|24630.5|24827.9|24737.9|24848.7|24758.7|24717.6|24627.6|850
1660460700000|2022-08-14 07:05:00|24827.7|24737.7|24789.8|24699.8|24827.9|24737.9|24783.1|24693.1|834
1660461000000|2022-08-14 07:10:00|24789.7|24699.7|24814|24724|24821.3|24731.3|24789.6|24699.6|718
1660461300000|2022-08-14 07:15:00|24814.1|24724.1|24887.6|24797.6|24889.4|24799.4|24813.9|24723.9|908
1660461600000|2022-08-14 07:20:00|24888|24798|24946.3|24856.3|24946.3|24856.3|24868.4|24778.4|968
1660461900000|2022-08-14 07:25:00|24948.4|24858.4|24929.6|24839.6|25007.4|24917.4|24901.9|24811.9|1033
1660462200000|2022-08-14 07:30:00|24929.2|24839.2|25000.5|24910.5|25013.1|24923.1|24929.2|24839.2|1046
1660462500000|2022-08-14 07:35:00|25000.3|24910.3|25000.6|24910.6|25023.1|24933.1|24975.8|24885.8|989
1660462800000|2022-08-14 07:40:00|25001.2|24911.2|25025.9|24935.9|25032.3|24942.3|24980.4|24890.4|984
1660463100000|2022-08-14 07:45:00|25025.2|24935.2|25038|24948|25039.4|24949.4|25000.1|24910.1|973
1660463400000|2022-08-14 07:50:00|25037.9|24947.9|24979.9|24889.9|25076.9|24986.9|24965.1|24875.1|1068
1660463700000|2022-08-14 07:55:00|24979.5|24889.5|24929.3|24839.3|24980.1|24890.1|24878.5|24788.5|1015
1660464000000|2022-08-14 08:00:00|24929.2|24839.2|24865.2|24775.2|24931.8|24841.8|24843.5|24753.5|987
1660464300000|2022-08-14 08:05:00|24864.8|24774.8|24820.2|24730.2|24880|24790|24786.6|24696.6|1022
1660464600000|2022-08-14 08:10:00|24819.7|24729.7|24848.8|24758.8|24877.3|24787.3|24809.4|24719.4|931
1660464900000|2022-08-14 08:15:00|24848.7|24758.7|24839.7|24749.7|24890.5|24800.5|24839|24749|867
1660465200000|2022-08-14 08:20:00|24839.8|24749.8|24866|24776|24870.6|24780.6|24837.7|24747.7|846
1660465500000|2022-08-14 08:25:00|24866.1|24776.1|24890.2|24800.2|24905|24815|24865.8|24775.8|896
1660465800000|2022-08-14 08:30:00|24890.3|24800.3|24850.2|24760.2|24913.7|24823.7|24842.1|24752.1|833
1660466100000|2022-08-14 08:35:00|24850.5|24760.5|24845.3|24755.3|24864|24774|24836.6|24746.6|796
1660466400000|2022-08-14 08:40:00|24845.7|24755.7|24794.5|24704.5|24846|24756|24784.5|24694.5|870
1660466700000|2022-08-14 08:45:00|24794.3|24704.3|24735.5|24645.5|24794.4|24704.4|24682.4|24592.4|967
1660467000000|2022-08-14 08:50:00|24734.7|24644.7|24703.5|24613.5|24741.4|24651.4|24652.3|24562.3|861
1660467300000|2022-08-14 08:55:00|24703.3|24613.3|24709.6|24619.6|24723.5|24633.5|24684.4|24594.4|855
1660467600000|2022-08-14 09:00:00|24709.2|24619.2|24718.1|24628.1|24718.1|24628.1|24680.2|24590.2|758
1660467900000|2022-08-14 09:05:00|24718.2|24628.2|24741.1|24651.1|24742|24652|24705.8|24615.8|784
1660468200000|2022-08-14 09:10:00|24741.2|24651.2|24723.5|24633.5|24741.6|24651.6|24705.1|24615.1|738
1660468500000|2022-08-14 09:15:00|24723.6|24633.6|24740.2|24650.2|24744.6|24654.6|24720.4|24630.4|729
1660468800000|2022-08-14 09:20:00|24740.1|24650.1|24744.4|24654.4|24756.9|24666.9|24732.9|24642.9|747
1660469100000|2022-08-14 09:25:00|24744.5|24654.5|24775.5|24685.5|24776.3|24686.3|24744.4|24654.4|782
1660469400000|2022-08-14 09:30:00|24775.9|24685.9|24784.9|24694.9|24790.9|24700.9|24767.9|24677.9|725
1660469700000|2022-08-14 09:35:00|24785.6|24695.6|24766.2|24676.2|24801.6|24711.6|24752.2|24662.2|756
1660470000000|2022-08-14 09:40:00|24766.4|24676.4|24779.8|24689.8|24780|24690|24756.8|24666.8|643
1660470300000|2022-08-14 09:45:00|24779.7|24689.7|24816.9|24726.9|24826.6|24736.6|24779.2|24689.2|711
1660470600000|2022-08-14 09:50:00|24816.6|24726.6|24795.1|24705.1|24822.7|24732.7|24791.8|24701.8|736
1660470900000|2022-08-14 09:55:00|24795|24705|24797.4|24707.4|24799.3|24709.3|24777.7|24687.7|638
1660471200000|2022-08-14 10:00:00|24797.6|24707.6|24765.3|24675.3|24800.6|24710.6|24764.9|24674.9|651
1660471500000|2022-08-14 10:05:00|24766.1|24676.1|24756.4|24666.4|24768.2|24678.2|24730.8|24640.8|727
1660471800000|2022-08-14 10:10:00|24756.3|24666.3|24763.4|24673.4|24763.4|24673.4|24729.6|24639.6|689
1660472100000|2022-08-14 10:15:00|24765.7|24675.7|24715.1|24625.1|24765.7|24675.7|24707.5|24617.5|744
1660472400000|2022-08-14 10:20:00|24714.4|24624.4|24743.6|24653.6|24756.4|24666.4|24708.5|24618.5|718
1660472700000|2022-08-14 10:25:00|24743.7|24653.7|24779.4|24689.4|24787.7|24697.7|24743.2|24653.2|702
1660473000000|2022-08-14 10:30:00|24779.7|24689.7|24762.8|24672.8|24782.4|24692.4|24762|24672|562
1660473300000|2022-08-14 10:35:00|24761.8|24671.8|24725.5|24635.5|24762.1|24672.1|24725.1|24635.1|740
1660473600000|2022-08-14 10:40:00|24725.2|24635.2|24704.1|24614.1|24726.1|24636.1|24697.3|24607.3|719
1660473900000|2022-08-14 10:45:00|24704.3|24614.3|24701.2|24611.2|24706.8|24616.8|24690.8|24600.8|699
1660474200000|2022-08-14 10:50:00|24700.8|24610.8|24690.5|24600.5|24702.8|24612.8|24674.5|24584.5|666
1660474500000|2022-08-14 10:55:00|24689.8|24599.8|24671.1|24581.1|24698.9|24608.9|24662.6|24572.6|706
1660474800000|2022-08-14 11:00:00|24671.2|24581.2|24703.1|24613.1|24704.7|24614.7|24670.9|24580.9|638
1660475100000|2022-08-14 11:05:00|24703.2|24613.2|24690.7|24600.7|24705.1|24615.1|24690.7|24600.7|585
1660475400000|2022-08-14 11:10:00|24690.8|24600.8|24706.9|24616.9|24715.7|24625.7|24690.8|24600.8|616
1660475700000|2022-08-14 11:15:00|24706.6|24616.6|24708.1|24618.1|24721.3|24631.3|24706.3|24616.3|671
1660476000000|2022-08-14 11:20:00|24708.3|24618.3|24710|24620|24713.2|24623.2|24705.9|24615.9|565
1660476300000|2022-08-14 11:25:00|24709.9|24619.9|24708.7|24618.7|24709.9|24619.9|24689.1|24599.1|639
1660476600000|2022-08-14 11:30:00|24709.1|24619.1|24687.2|24597.2|24711.5|24621.5|24684.4|24594.4|545
1660476900000|2022-08-14 11:35:00|24687|24597|24635.7|24545.7|24687.7|24597.7|24622.4|24532.4|847
1660477200000|2022-08-14 11:40:00|24635.4|24545.4|24581.6|24491.6|24640.9|24550.9|24575.8|24485.8|909
1660477500000|2022-08-14 11:45:00|24581.7|24491.7|24610.2|24520.2|24620.1|24530.1|24581.6|24491.6|811
1660477800000|2022-08-14 11:50:00|24610.3|24520.3|24617.9|24527.9|24624.8|24534.8|24609.9|24519.9|696
1660478100000|2022-08-14 11:55:00|24616.6|24526.6|24614.2|24524.2|24617.8|24527.8|24601.3|24511.3|691
1660478400000|2022-08-14 12:00:00|24613.9|24523.9|24625.8|24535.8|24626.2|24536.2|24597.5|24507.5|774
1660478700000|2022-08-14 12:05:00|24625.9|24535.9|24597.1|24507.1|24637.7|24547.7|24596.5|24506.5|677
1660479000000|2022-08-14 12:10:00|24596.6|24506.6|24553.6|24463.6|24597.3|24507.3|24528.3|24438.3|841
1660479300000|2022-08-14 12:15:00|24554|24464|24549.7|24459.7|24578.6|24488.6|24549.7|24459.7|769
1660479600000|2022-08-14 12:20:00|24549.9|24459.9|24564|24474|24569.4|24479.4|24532.9|24442.9|751
1660479900000|2022-08-14 12:25:00|24563.9|24473.9|24560.8|24470.8|24573.2|24483.2|24556|24466|666
1660480200000|2022-08-14 12:30:00|24560.9|24470.9|24548.5|24458.5|24561.8|24471.8|24541.2|24451.2|635
1660480500000|2022-08-14 12:35:00|24548.7|24458.7|24571.1|24481.1|24578.5|24488.5|24548.7|24458.7|662
1660480800000|2022-08-14 12:40:00|24570.6|24480.6|24569.8|24479.8|24578.4|24488.4|24558.5|24468.5|608
1660481100000|2022-08-14 12:45:00|24569.6|24479.6|24539.4|24449.4|24574|24484|24539.4|24449.4|686
1660481400000|2022-08-14 12:50:00|24539.5|24449.5|24572.3|24482.3|24573|24483|24531.8|24441.8|713
1660481700000|2022-08-14 12:55:00|24572.2|24482.2|24581.5|24491.5|24586.2|24496.2|24571.7|24481.7|606
1660482000000|2022-08-14 13:00:00|24581.1|24491.1|24577|24487|24581.1|24491.1|24572.4|24482.4|612
1660482300000|2022-08-14 13:05:00|24577.1|24487.1|24553.2|24463.2|24577.1|24487.1|24544.7|24454.7|734
1660482600000|2022-08-14 13:10:00|24553.7|24463.7|24555|24465|24561.2|24471.2|24551.6|24461.6|651
1660482900000|2022-08-14 13:15:00|24554.6|24464.6|24519|24429|24554.6|24464.6|24473.5|24383.5|885
1660483200000|2022-08-14 13:20:00|24519.6|24429.6|24518.9|24428.9|24538.9|24448.9|24515.8|24425.8|798
1660483500000|2022-08-14 13:25:00|24518.6|24428.6|24516.9|24426.9|24519|24429|24484.3|24394.3|768
1660483800000|2022-08-14 13:30:00|24516.6|24426.6|24473.6|24383.6|24517.3|24427.3|24457.1|24367.1|781
1660484100000|2022-08-14 13:35:00|24472.9|24382.9|24515.2|24425.2|24522.3|24432.3|24461.8|24371.8|821
1660484400000|2022-08-14 13:40:00|24515.7|24425.7|24532.5|24442.5|24533.1|24443.1|24497.4|24407.4|766
1660484700000|2022-08-14 13:45:00|24532.4|24442.4|24566.2|24476.2|24571.6|24481.6|24523.5|24433.5|800
1660485000000|2022-08-14 13:50:00|24566.3|24476.3|24538.9|24448.9|24573.9|24483.9|24531|24441|750
1660485300000|2022-08-14 13:55:00|24538.8|24448.8|24523.8|24433.8|24545.3|24455.3|24516.7|24426.7|753
1660485600000|2022-08-14 14:00:00|24523.6|24433.6|24546.3|24456.3|24547.8|24457.8|24516.7|24426.7|772
1660485900000|2022-08-14 14:05:00|24546.7|24456.7|24556.8|24466.8|24560.6|24470.6|24538.8|24448.8|805
1660486200000|2022-08-14 14:10:00|24557|24467|24561.6|24471.6|24575.3|24485.3|24555.1|24465.1|688
1660486500000|2022-08-14 14:15:00|24561.7|24471.7|24578.8|24488.8|24580.4|24490.4|24557.3|24467.3|763
1660486800000|2022-08-14 14:20:00|24578.7|24488.7|24557.2|24467.2|24581|24491|24543|24453|720
1660487100000|2022-08-14 14:25:00|24557.4|24467.4|24551.4|24461.4|24560.8|24470.8|24549.1|24459.1|637
1660487400000|2022-08-14 14:30:00|24551.3|24461.3|24549.6|24459.6|24554|24464|24530.1|24440.1|774
1660487700000|2022-08-14 14:35:00|24549.5|24459.5|24557.2|24467.2|24558.4|24468.4|24546.6|24456.6|660
1660488000000|2022-08-14 14:40:00|24557.3|24467.3|24560.3|24470.3|24565.5|24475.5|24553.1|24463.1|756
1660488300000|2022-08-14 14:45:00|24560.1|24470.1|24550.4|24460.4|24568.4|24478.4|24547.9|24457.9|682
1660488600000|2022-08-14 14:50:00|24550.5|24460.5|24547.6|24457.6|24553.1|24463.1|24535.2|24445.2|651
1660488900000|2022-08-14 14:55:00|24547.5|24457.5|24560.2|24470.2|24563.9|24473.9|24545.6|24455.6|625
1660489200000|2022-08-14 15:00:00|24560.3|24470.3|24573.4|24483.4|24579.1|24489.1|24557.4|24467.4|674
1660489500000|2022-08-14 15:05:00|24573.3|24483.3|24548.2|24458.2|24583.1|24493.1|24547.9|24457.9|745
1660489800000|2022-08-14 15:10:00|24548.1|24458.1|24526.3|24436.3|24548.6|24458.6|24521.9|24431.9|727
1660490100000|2022-08-14 15:15:00|24526.4|24436.4|24559.9|24469.9|24560.2|24470.2|24525.8|24435.8|740
1660490400000|2022-08-14 15:20:00|24559.4|24469.4|24552.7|24462.7|24562.4|24472.4|24529.2|24439.2|699
1660490700000|2022-08-14 15:25:00|24552.6|24462.6|24531.7|24441.7|24552.7|24462.7|24527.8|24437.8|633
1660491000000|2022-08-14 15:30:00|24531.6|24441.6|24543.7|24453.7|24554.3|24464.3|24531.3|24441.3|649
1660491300000|2022-08-14 15:35:00|24543.8|24453.8|24556.8|24466.8|24557.9|24467.9|24540.2|24450.2|688
1660491600000|2022-08-14 15:40:00|24556.9|24466.9|24543.2|24453.2|24566.1|24476.1|24541|24451|624
1660491900000|2022-08-14 15:45:00|24543.1|24453.1|24559.4|24469.4|24560.8|24470.8|24541.2|24451.2|646
1660492200000|2022-08-14 15:50:00|24559.5|24469.5|24556.9|24466.9|24564.7|24474.7|24549.2|24459.2|606
1660492500000|2022-08-14 15:55:00|24557.1|24467.1|24575.7|24485.7|24577.1|24487.1|24557.1|24467.1|670
1660492800000|2022-08-14 16:00:00|24575.4|24485.4|24547|24457|24575.6|24485.6|24547|24457|666
1660493100000|2022-08-14 16:05:00|24547.4|24457.4|24549.9|24459.9|24554.8|24464.8|24543.3|24453.3|669
1660493400000|2022-08-14 16:10:00|24550|24460|24561.3|24471.3|24570.2|24480.2|24545.3|24455.3|698
1660493700000|2022-08-14 16:15:00|24561.2|24471.2|24584.2|24494.2|24584.8|24494.8|24538|24448|717
1660494000000|2022-08-14 16:20:00|24584.5|24494.5|24586.4|24496.4|24602.9|24512.9|24582.2|24492.2|773
1660494300000|2022-08-14 16:25:00|24586.6|24496.6|24563|24473|24586.7|24496.7|24562|24472|734
1660494600000|2022-08-14 16:30:00|24562.9|24472.9|24555.4|24465.4|24574.9|24484.9|24547.5|24457.5|765
1660494900000|2022-08-14 16:35:00|24555.3|24465.3|24487.2|24397.2|24555.9|24465.9|24485.7|24395.7|793
1660495200000|2022-08-14 16:40:00|24487.1|24397.1|24461.6|24371.6|24520.2|24430.2|24436.9|24346.9|888
1660495500000|2022-08-14 16:45:00|24461.7|24371.7|24399|24309|24484.7|24394.7|24394.8|24304.8|1058
1660495800000|2022-08-14 16:50:00|24398.3|24308.3|24421.7|24331.7|24453.7|24363.7|24398.2|24308.2|995
1660496100000|2022-08-14 16:55:00|24422|24332|24363.8|24273.8|24424.3|24334.3|24363.6|24273.6|1025
1660496400000|2022-08-14 17:00:00|24363.5|24273.5|24292.2|24202.2|24368.5|24278.5|24262|24172|1066
1660496700000|2022-08-14 17:05:00|24292.1|24202.1|24234.8|24144.8|24337.4|24247.4|24234.8|24144.8|1036
1660497000000|2022-08-14 17:10:00|24232.8|24142.8|24297.1|24207.1|24297.1|24207.1|24232.8|24142.8|934
1660497300000|2022-08-14 17:15:00|24296.7|24206.7|24325.6|24235.6|24369.6|24279.6|24296.7|24206.7|958
1660497600000|2022-08-14 17:20:00|24325.5|24235.5|24310.4|24220.4|24353.9|24263.9|24289.3|24199.3|887
1660497900000|2022-08-14 17:25:00|24310|24220|24320.7|24230.7|24323.1|24233.1|24268.8|24178.8|893
1660498200000|2022-08-14 17:30:00|24321|24231|24333|24243|24347.1|24257.1|24294.4|24204.4|867
1660498500000|2022-08-14 17:35:00|24333.1|24243.1|24358.2|24268.2|24358.8|24268.8|24331.2|24241.2|809
1660498800000|2022-08-14 17:40:00|24358.6|24268.6|24357.7|24267.7|24365.5|24275.5|24343.8|24253.8|806
1660499100000|2022-08-14 17:45:00|24357.3|24267.3|24352.4|24262.4|24357.6|24267.6|24335.2|24245.2|770
1660499400000|2022-08-14 17:50:00|24351.8|24261.8|24310.2|24220.2|24351.8|24261.8|24309.2|24219.2|802
1660499700000|2022-08-14 17:55:00|24310.1|24220.1|24278.1|24188.1|24310.5|24220.5|24270.4|24180.4|940
1660500000000|2022-08-14 18:00:00|24278|24188|24244.2|24154.2|24290.8|24200.8|24200.9|24110.9|977
1660500300000|2022-08-14 18:05:00|24244.7|24154.7|24299.3|24209.3|24310.6|24220.6|24237|24147|905
1660500600000|2022-08-14 18:10:00|24299.4|24209.4|24282.1|24192.1|24313.7|24223.7|24281.9|24191.9|741
1660500900000|2022-08-14 18:15:00|24282.3|24192.3|24281.3|24191.3|24301.3|24211.3|24270.8|24180.8|779
1660501200000|2022-08-14 18:20:00|24281.5|24191.5|24288.3|24198.3|24309.3|24219.3|24280.9|24190.9|742
1660501500000|2022-08-14 18:25:00|24288.2|24198.2|24330.5|24240.5|24331.8|24241.8|24288|24198|811
1660501800000|2022-08-14 18:30:00|24329.8|24239.8|24332.3|24242.3|24341.3|24251.3|24327.2|24237.2|738
1660502100000|2022-08-14 18:35:00|24328.4|24238.4|24335.3|24245.3|24343.4|24253.4|24309.7|24219.7|739
1660502400000|2022-08-14 18:40:00|24335.4|24245.4|24331|24241|24342.9|24252.9|24327.6|24237.6|723
1660502700000|2022-08-14 18:45:00|24331.1|24241.1|24331.2|24241.2|24337.8|24247.8|24321.3|24231.3|708
1660503000000|2022-08-14 18:50:00|24331.1|24241.1|24334.5|24244.5|24338.1|24248.1|24324.4|24234.4|593
1660503300000|2022-08-14 18:55:00|24334.4|24244.4|24335.2|24245.2|24340.5|24250.5|24323.8|24233.8|650
1660503600000|2022-08-14 19:00:00|24334.2|24244.2|24336.4|24246.4|24340.7|24250.7|24325.6|24235.6|632
1660503900000|2022-08-14 19:05:00|24336.6|24246.6|24347.8|24257.8|24347.8|24257.8|24324.8|24234.8|696
1660504200000|2022-08-14 19:10:00|24349.4|24259.4|24365|24275|24366.5|24276.5|24342.9|24252.9|685
1660504500000|2022-08-14 19:15:00|24365.1|24275.1|24333.6|24243.6|24372.8|24282.8|24331.8|24241.8|730
1660504800000|2022-08-14 19:20:00|24333.5|24243.5|24326.1|24236.1|24333.5|24243.5|24299.8|24209.8|744
1660505100000|2022-08-14 19:25:00|24326.3|24236.3|24341.8|24221.8|24344.4|24244.2|24322|24220.3|583
1660505400000|2022-08-14 19:30:00|24341.6|24221.6|24333.8|24213.8|24342.9|24222.9|24322.4|24202.4|646
1660505700000|2022-08-14 19:35:00|24334.1|24214.1|24338.5|24218.5|24344.2|24224.2|24329.3|24209.3|631
1660506000000|2022-08-14 19:40:00|24338.7|24218.7|24338.9|24218.9|24351.8|24231.8|24335|24215|562
1660506300000|2022-08-14 19:45:00|24338.7|24218.7|24354.3|24234.3|24354.8|24234.8|24325.3|24205.3|569
1660506600000|2022-08-14 19:50:00|24354.2|24234.2|24354.8|24234.8|24359.5|24239.5|24341.5|24221.5|615
1660506900000|2022-08-14 19:55:00|24354.9|24234.9|24353.4|24233.4|24367|24247|24350.7|24230.7|674
1660507200000|2022-08-14 20:00:00|24352.8|24232.8|24337.1|24217.1|24353.7|24233.7|24327.3|24207.3|628
1660507500000|2022-08-14 20:05:00|24337|24217|24325.6|24205.6|24338.6|24218.6|24324.4|24204.4|607
1660507800000|2022-08-14 20:10:00|24325.5|24205.5|24373|24253|24375.5|24255.5|24324.5|24204.5|635
1660508100000|2022-08-14 20:15:00|24370.8|24250.8|24388.8|24268.8|24410.9|24290.9|24362.8|24242.8|813
1660508400000|2022-08-14 20:20:00|24389.1|24269.1|24352|24232|24392.2|24272.2|24345.1|24225.1|731
1660508700000|2022-08-14 20:25:00|24352.2|24232.2|24364.4|24244.4|24364.9|24244.9|24343.8|24223.8|631
1660509000000|2022-08-14 20:30:00|24365.5|24245.5|24361.7|24241.7|24368.1|24248.1|24346.4|24226.4|633
1660509300000|2022-08-14 20:35:00|24361.8|24241.8|24365.3|24245.3|24366.8|24246.8|24354.4|24234.4|569
1660509600000|2022-08-14 20:40:00|24365.1|24245.1|24368.9|24248.9|24377.9|24257.9|24364.2|24244.2|560
1660509900000|2022-08-14 20:45:00|24368.8|24248.8|24370.9|24250.9|24375|24255|24365.7|24245.7|585
1660510200000|2022-08-14 20:50:00|24371.1|24251.1|24389.3|24269.3|24389.8|24269.8|24369.7|24249.7|543
1660510500000|2022-08-14 20:55:00|24389.1|24269.1|24379|24259|24390.6|24270.6|24378.7|24258.7|604
1660510800000|2022-08-14 21:00:00|24379.1|24259.1|24345.4|24225.4|24387.5|24267.5|24343.6|24223.6|647
1660511100000|2022-08-14 21:05:00|24345.6|24225.6|24350.6|24260.6|24358|24262.1|24329.6|24223.6|711
1660511400000|2022-08-14 21:10:00|24350.7|24260.7|24409.1|24319.1|24412.3|24322.3|24343.3|24253.3|888
1660511700000|2022-08-14 21:15:00|24409.5|24319.5|24399.8|24309.8|24420.2|24330.2|24395|24305|783
1660512000000|2022-08-14 21:20:00|24400|24310|24423.4|24333.4|24425.8|24335.8|24392.7|24302.7|685
1660512300000|2022-08-14 21:25:00|24423.7|24333.7|24441.5|24351.5|24445.2|24355.2|24421.2|24331.2|910
1660512600000|2022-08-14 21:30:00|24443.2|24353.2|24429.5|24339.5|24480.4|24390.4|24426.9|24336.9|903
1660512900000|2022-08-14 21:35:00|24426.7|24336.7|24378.4|24288.4|24442|24352|24372|24282|873
1660513200000|2022-08-14 21:40:00|24378.7|24288.7|24422.8|24332.8|24422.8|24332.8|24376.7|24286.7|876
1660513500000|2022-08-14 21:45:00|24422.5|24332.5|24402.5|24312.5|24423|24333|24383.7|24293.7|858
1660513800000|2022-08-14 21:50:00|24402.6|24312.6|24386.2|24296.2|24409.6|24319.6|24386.1|24296.1|823
1660514100000|2022-08-14 21:55:00|24386.3|24296.3|24394.2|24304.2|24399.2|24309.2|24372.5|24282.5|853
1660514400000|2022-08-14 22:00:00|24393.6|24303.6|24330|24240|24400.9|24310.9|24328.4|24238.4|990
1660514700000|2022-08-14 22:05:00|24329.9|24239.9|24319|24229|24334.2|24244.2|24280.4|24190.4|998
1660515000000|2022-08-14 22:10:00|24318.5|24228.5|24265.4|24175.4|24323.1|24233.1|24248.5|24158.5|999
1660515300000|2022-08-14 22:15:00|24264.8|24174.8|24284.5|24194.5|24290.5|24200.5|24232.6|24142.6|1002
1660515600000|2022-08-14 22:20:00|24284.7|24194.7|24330.8|24240.8|24334.6|24244.6|24271|24181|933
1660515900000|2022-08-14 22:25:00|24330.1|24240.1|24367.5|24277.5|24379.8|24289.8|24328.7|24238.7|946
1660516200000|2022-08-14 22:30:00|24362.2|24272.2|24379.3|24289.3|24411.3|24321.3|24360.2|24270.2|900
1660516500000|2022-08-14 22:35:00|24379.6|24289.6|24390.1|24300.1|24401.2|24311.2|24365.7|24275.7|832
1660516800000|2022-08-14 22:40:00|24389.2|24299.2|24388.2|24298.2|24397.6|24307.6|24380.9|24290.9|783
1660517100000|2022-08-14 22:45:00|24386.3|24296.3|24380.3|24290.3|24397.8|24307.8|24375|24285|827
1660517400000|2022-08-14 22:50:00|24380.4|24290.4|24380.4|24290.4|24393.3|24303.3|24375|24285|808
1660517700000|2022-08-14 22:55:00|24380|24290|24310.3|24220.3|24386.8|24296.8|24299.5|24209.5|882
1660518000000|2022-08-14 23:00:00|24309.7|24219.7|24339.6|24249.6|24343.9|24253.9|24303.1|24213.1|901
1660518300000|2022-08-14 23:05:00|24340.1|24250.1|24305.5|24215.5|24354.7|24264.7|24303.9|24213.9|884
1660518600000|2022-08-14 23:10:00|24305.2|24215.2|24331.1|24241.1|24334.5|24244.5|24288.6|24198.6|852
1660518900000|2022-08-14 23:15:00|24331|24241|24337.1|24247.1|24351.4|24261.4|24329.2|24239.2|834
1660519200000|2022-08-14 23:20:00|24336.5|24246.5|24354.8|24264.8|24371.5|24281.5|24335.5|24245.5|853
1660519500000|2022-08-14 23:25:00|24354.7|24264.7|24319.5|24229.5|24354.8|24264.8|24310.9|24220.9|839
1660519800000|2022-08-14 23:30:00|24320.6|24230.6|24320.8|24230.8|24333.3|24243.3|24307.4|24217.4|785
1660520100000|2022-08-14 23:35:00|24320.7|24230.7|24354.6|24264.6|24359.7|24269.7|24315.1|24225.1|829
1660520400000|2022-08-14 23:40:00|24351.3|24261.3|24384.3|24294.3|24386.4|24296.4|24338.6|24248.6|798
1660520700000|2022-08-14 23:45:00|24383.3|24293.3|24387.6|24297.6|24400.7|24310.7|24375.7|24285.7|813
1660521000000|2022-08-14 23:50:00|24386.4|24296.4|24375.2|24285.2|24391.3|24301.3|24368.8|24278.8|786
1660521300000|2022-08-14 23:55:00|24374.9|24284.9|24354.9|24264.9|24384.1|24294.1|24336.4|24246.4|862
1660521600000|2022-08-15 00:00:00|24353.6|24263.6|24337.9|24247.9|24363|24273|24329.4|24239.4|893
1660521900000|2022-08-15 00:05:00|24337.8|24247.8|24268.5|24178.5|24341.5|24251.5|24268.5|24178.5|921
1660522200000|2022-08-15 00:10:00|24268.7|24178.7|24259|24169|24270.1|24180.1|24242.5|24152.5|879
1660522500000|2022-08-15 00:15:00|24258.3|24168.3|24301.3|24211.3|24312.6|24222.6|24217.2|24127.2|1010
1660522800000|2022-08-15 00:20:00|24304.7|24214.7|24297.1|24207.1|24350.1|24260.1|24291.7|24201.7|913
1660523100000|2022-08-15 00:25:00|24294.8|24204.8|24309.9|24219.9|24314|24224|24290.3|24200.3|834
1660523400000|2022-08-15 00:30:00|24309.8|24219.8|24407.4|24317.4|24419.1|24329.1|24306.2|24216.2|937
1660523700000|2022-08-15 00:35:00|24406.2|24316.2|24395.7|24305.7|24438.6|24348.6|24385.1|24295.1|995
1660524000000|2022-08-15 00:40:00|24396.1|24306.1|24420|24330|24421.9|24331.9|24384.6|24294.6|904
1660524300000|2022-08-15 00:45:00|24421|24331|24422.8|24332.8|24429.2|24339.2|24404.3|24314.3|941
1660524600000|2022-08-15 00:50:00|24422.7|24332.7|24418.4|24328.4|24433.5|24343.5|24413.6|24323.6|865
1660524900000|2022-08-15 00:55:00|24416.9|24326.9|24451|24361|24457.4|24367.4|24415.4|24325.4|945
1660525200000|2022-08-15 01:00:00|24450.8|24360.8|24431.1|24341.1|24459|24369|24423.1|24333.1|942
1660525500000|2022-08-15 01:05:00|24430.2|24340.2|24444|24354|24448.8|24358.8|24405.1|24315.1|870
1660525800000|2022-08-15 01:10:00|24444.4|24354.4|24407.2|24317.2|24448.7|24358.7|24398.3|24308.3|899
1660526100000|2022-08-15 01:15:00|24407.1|24317.1|24462.3|24372.3|24474.6|24384.6|24386.6|24296.6|938
1660526400000|2022-08-15 01:20:00|24461|24371|24450.9|24360.9|24470.8|24380.8|24445|24355|901
1660526700000|2022-08-15 01:25:00|24450.1|24360.1|24443.3|24353.3|24452.8|24362.8|24435.1|24345.1|803
1660527000000|2022-08-15 01:30:00|24443|24353|24505.9|24415.9|24554|24464|24438.7|24348.7|950
1660527300000|2022-08-15 01:35:00|24505.8|24415.8|24543.4|24453.4|24555|24465|24505|24415|940
1660527600000|2022-08-15 01:40:00|24543.5|24453.5|24582.8|24492.8|24599.9|24509.9|24528.3|24438.3|973
1660527900000|2022-08-15 01:45:00|24584.2|24494.2|24582.3|24492.3|24623.2|24533.2|24570.8|24480.8|1024
1660528200000|2022-08-15 01:50:00|24582.4|24492.4|24572.1|24482.1|24620.6|24530.6|24569.8|24479.8|986
1660528500000|2022-08-15 01:55:00|24572.3|24482.3|24689.8|24599.8|24695.3|24605.3|24567.8|24477.8|1005
1660528800000|2022-08-15 02:00:00|24690|24600|24742.2|24652.2|24749.8|24659.8|24689|24599|995
1660529100000|2022-08-15 02:05:00|24742.1|24652.1|24769.8|24679.8|24780.8|24690.8|24721.2|24631.2|989
1660529400000|2022-08-15 02:10:00|24771|24681|24785|24695|24801.2|24711.2|24760|24670|914
1660529700000|2022-08-15 02:15:00|24784.8|24694.8|24801.2|24711.2|24810.5|24720.5|24781|24691|920
1660530000000|2022-08-15 02:20:00|24802.3|24712.3|24828.6|24738.6|24844|24754|24796.9|24706.9|883
1660530300000|2022-08-15 02:25:00|24828.5|24738.5|24856.7|24766.7|24856.7|24766.7|24816.6|24726.6|872
1660530600000|2022-08-15 02:30:00|24856.6|24766.6|24890.5|24800.5|24906.8|24816.8|24830.9|24740.9|1020
1660530900000|2022-08-15 02:35:00|24888.9|24798.9|24912.2|24822.2|24923.8|24833.8|24883.2|24793.2|967
1660531200000|2022-08-15 02:40:00|24910.6|24820.6|24873.4|24783.4|24928.1|24838.1|24863.1|24773.1|1013
1660531500000|2022-08-15 02:45:00|24873.1|24783.1|24901.3|24811.3|24903.9|24813.9|24812.4|24722.4|1032
1660531800000|2022-08-15 02:50:00|24902.1|24812.1|24946.3|24856.3|24959.9|24869.9|24893.7|24803.7|988
1660532100000|2022-08-15 02:55:00|24945.5|24855.5|24970.2|24880.2|24975.5|24885.5|24945.5|24855.5|997
1660532400000|2022-08-15 03:00:00|24970|24880|25028.3|24938.3|25051.6|24961.6|24968.1|24878.1|1018
1660532700000|2022-08-15 03:05:00|25028.1|24938.1|24980.5|24890.5|25045.9|24955.9|24948.4|24858.4|1060
1660533000000|2022-08-15 03:10:00|24980.6|24890.6|25194.4|25104.4|25219.2|25129.2|24980.2|24890.2|1087
1660533300000|2022-08-15 03:15:00|25193.4|25103.4|25147.5|25057.5|25249.6|25159.6|25142.5|25052.5|1094
1660533600000|2022-08-15 03:20:00|25148.1|25058.1|25051.3|24961.3|25183.9|25093.9|24971.6|24881.6|1094
1660533900000|2022-08-15 03:25:00|25052.3|24962.3|25075|24985|25106.1|25016.1|25040.5|24950.5|1051
1660534200000|2022-08-15 03:30:00|25074.8|24984.8|25134.9|25044.9|25143.4|25053.4|25070.8|24980.8|1022
1660534500000|2022-08-15 03:35:00|25134.5|25044.5|25015.6|24925.6|25138|25048|25015.6|24925.6|1034
1660534800000|2022-08-15 03:40:00|25015.3|24925.3|24882.8|24792.8|25016.8|24926.8|24845.6|24755.6|1077
1660535100000|2022-08-15 03:45:00|24882.7|24792.7|24860.7|24770.7|24951.4|24861.4|24851.2|24761.2|1044
1660535400000|2022-08-15 03:50:00|24861.1|24771.1|24872.9|24782.9|24920.3|24830.3|24859.7|24769.7|1004
1660535700000|2022-08-15 03:55:00|24873.6|24783.6|24917.8|24827.8|24928.3|24838.3|24873.2|24783.2|950
1660536000000|2022-08-15 04:00:00|24917.7|24827.7|24855.2|24765.2|24930|24840|24843|24753|1052
1660536300000|2022-08-15 04:05:00|24855.6|24765.6|24782.2|24692.2|24857.6|24767.6|24744.5|24654.5|1069
1660536600000|2022-08-15 04:10:00|24778.8|24688.8|24844.2|24754.2|24849.1|24759.1|24774.3|24684.3|983
1660536900000|2022-08-15 04:15:00|24843.9|24753.9|24844.5|24754.5|24884.4|24794.4|24812.9|24722.9|990
1660537200000|2022-08-15 04:20:00|24844.8|24754.8|24853.7|24763.7|24871|24781|24814.3|24724.3|960
1660537500000|2022-08-15 04:25:00|24853.9|24763.9|24820.5|24730.5|24855.6|24765.6|24803.7|24713.7|922
1660537800000|2022-08-15 04:30:00|24821.1|24731.1|24855.2|24765.2|24880.5|24790.5|24811.6|24721.6|963
1660538100000|2022-08-15 04:35:00|24855.1|24765.1|24846.7|24756.7|24875.1|24785.1|24837.3|24747.3|903
1660538400000|2022-08-15 04:40:00|24846.1|24756.1|24855.3|24765.3|24871.3|24781.3|24839.8|24749.8|791
1660538700000|2022-08-15 04:45:00|24854.7|24764.7|24816.5|24726.5|24857.3|24767.3|24799.9|24709.9|937
1660539000000|2022-08-15 04:50:00|24816.1|24726.1|24877.9|24787.9|24898.2|24808.2|24815.9|24725.9|935
1660539300000|2022-08-15 04:55:00|24878.4|24788.4|24899.7|24809.7|24917.2|24827.2|24876.6|24786.6|947
1660539600000|2022-08-15 05:00:00|24899.8|24809.8|24977.1|24887.1|25023.2|24933.2|24896.5|24806.5|973
1660539900000|2022-08-15 05:05:00|24978.9|24888.9|24937.3|24847.3|25000.9|24910.9|24936.2|24846.2|945
1660540200000|2022-08-15 05:10:00|24937.2|24847.2|24890|24800|24937.3|24847.3|24845.5|24755.5|1025
1660540500000|2022-08-15 05:15:00|24890.5|24800.5|24856.3|24766.3|24898.2|24808.2|24842.9|24752.9|963
1660540800000|2022-08-15 05:20:00|24855.2|24765.2|24877.1|24787.1|24930.1|24840.1|24852.9|24762.9|945
1660541100000|2022-08-15 05:25:00|24877.4|24787.4|24880.9|24790.9|24896.6|24806.6|24849.9|24759.9|888
1660541400000|2022-08-15 05:30:00|24881.3|24791.3|24837.2|24747.2|24883.9|24793.9|24833.2|24743.2|889
1660541700000|2022-08-15 05:35:00|24837.3|24747.3|24811.1|24721.1|24853.1|24763.1|24808.5|24718.5|977
1660542000000|2022-08-15 05:40:00|24810.8|24720.8|24831.8|24741.8|24835.1|24745.1|24804.9|24714.9|920
1660542300000|2022-08-15 05:45:00|24831.7|24741.7|24840.2|24750.2|24855.4|24765.4|24813.3|24723.3|934
1660542600000|2022-08-15 05:50:00|24840.3|24750.3|24848.2|24758.2|24864.7|24774.7|24839.6|24749.6|897
1660542900000|2022-08-15 05:55:00|24848|24758|24870.3|24780.3|24877.4|24787.4|24845.1|24755.1|866
1660543200000|2022-08-15 06:00:00|24868.2|24778.2|24788.7|24698.7|24874.2|24784.2|24788.7|24698.7|917
1660543500000|2022-08-15 06:05:00|24788.4|24698.4|24674.2|24584.2|24801.2|24711.2|24635.1|24545.1|1096
1660543800000|2022-08-15 06:10:00|24673.9|24583.9|24620.7|24530.7|24692.3|24602.3|24606.5|24516.5|1039
1660544100000|2022-08-15 06:15:00|24620.8|24530.8|24626|24536|24655|24565|24598.6|24508.6|1061
1660544400000|2022-08-15 06:20:00|24626.6|24536.6|24536.2|24446.2|24626.6|24536.6|24528.3|24438.3|1037
1660544700000|2022-08-15 06:25:00|24535.6|24445.6|24468.4|24378.4|24536.7|24446.7|24437.4|24347.4|1110
1660545000000|2022-08-15 06:30:00|24468|24378|24415.5|24325.5|24468.7|24378.7|24408.3|24318.3|1033
1660545300000|2022-08-15 06:35:00|24414.6|24324.6|24415.6|24325.6|24438.6|24348.6|24323.9|24233.9|1091
1660545600000|2022-08-15 06:40:00|24413.8|24323.8|24426.9|24336.9|24454.3|24364.3|24402.3|24312.3|1019
1660545900000|2022-08-15 06:45:00|24429.8|24339.8|24353.2|24263.2|24430.4|24340.4|24340.1|24250.1|1026
1660546200000|2022-08-15 06:50:00|24353.8|24263.8|24263.8|24173.8|24356.4|24266.4|24218|24128|1083
1660546500000|2022-08-15 06:55:00|24264|24174|24186.8|24096.8|24272.2|24182.2|24140.3|24050.3|1098
1660546800000|2022-08-15 07:00:00|24187.3|24097.3|24242|24152|24252.6|24162.6|24129.7|24039.7|1095
1660547100000|2022-08-15 07:05:00|24241.5|24151.5|24147.2|24057.2|24258|24168|24143.1|24053.1|1019
1660547400000|2022-08-15 07:10:00|24146.5|24056.5|24115.7|24025.7|24165.6|24075.6|24095.8|24005.8|1034
1660547700000|2022-08-15 07:15:00|24115.5|24025.5|24153.1|24063.1|24168.3|24078.3|24079.6|23989.6|1059
1660548000000|2022-08-15 07:20:00|24153.3|24063.3|24077.9|23987.9|24154.6|24064.6|24072.2|23982.2|1053
1660548300000|2022-08-15 07:25:00|24078|23988|24120.5|24030.5|24124.5|24034.5|24056.2|23966.2|1007
1660548600000|2022-08-15 07:30:00|24121|24031|24160.7|24070.7|24161.3|24071.3|24108.4|24018.4|997
1660548900000|2022-08-15 07:35:00|24159.8|24069.8|24008|23918|24161.2|24071.2|24003.3|23913.3|1011
1660549200000|2022-08-15 07:40:00|24008.3|23918.3|24077.7|23987.7|24112.9|24022.9|24006.1|23916.1|1077
1660549500000|2022-08-15 07:45:00|24076.9|23986.9|24093.1|24003.1|24104.7|24014.7|24070.3|23980.3|986
1660549800000|2022-08-15 07:50:00|24092.4|24002.4|24096.5|24006.5|24110.5|24020.5|24058|23968|989
1660550100000|2022-08-15 07:55:00|24096.4|24006.4|24077.1|23987.1|24098.6|24008.6|24048.2|23958.2|984
1660550400000|2022-08-15 08:00:00|24077.2|23987.2|24064.5|23974.5|24098.2|24008.2|24049.8|23959.8|1006
1660550700000|2022-08-15 08:05:00|24067.4|23977.4|24057.5|23967.5|24102.2|24012.2|24052.9|23962.9|984
1660551000000|2022-08-15 08:10:00|24057.4|23967.4|24013.3|23923.3|24059.8|23969.8|23998.2|23908.2|982
1660551300000|2022-08-15 08:15:00|24013.2|23923.2|24055.6|23965.6|24079|23989|23934.1|23844.1|1084
1660551600000|2022-08-15 08:20:00|24055.1|23965.1|24068.3|23978.3|24099.6|24009.6|24045|23955|1031
1660551900000|2022-08-15 08:25:00|24068.6|23978.6|24072|23982|24097.8|24007.8|24047.6|23957.6|969
1660552200000|2022-08-15 08:30:00|24073.4|23983.4|24080.4|23990.4|24088.4|23998.4|24062.4|23972.4|999
1660552500000|2022-08-15 08:35:00|24080.3|23990.3|24087.3|23997.3|24107.6|24017.6|24075.3|23985.3|971
1660552800000|2022-08-15 08:40:00|24088.4|23998.4|24084.2|23994.2|24123.9|24033.9|24081.3|23991.3|994
1660553100000|2022-08-15 08:45:00|24084.4|23994.4|24068|23978|24088.4|23998.4|24046.1|23956.1|922
1660553400000|2022-08-15 08:50:00|24067.9|23977.9|24092.9|24002.9|24095.3|24005.3|24061.4|23971.4|905
1660553700000|2022-08-15 08:55:00|24094.7|24004.7|24088.6|23998.6|24098|24008|24077|23987|914
1660554000000|2022-08-15 09:00:00|24089.5|23999.5|24099.2|24009.2|24111.1|24021.1|24083.4|23993.4|955
1660554300000|2022-08-15 09:05:00|24099.3|24009.3|24086.4|23996.4|24123.1|24033.1|24074.5|23984.5|972
1660554600000|2022-08-15 09:10:00|24087.2|23997.2|24093|24003|24115.9|24025.9|24080.3|23990.3|919
1660554900000|2022-08-15 09:15:00|24092.7|24002.7|24079.3|23989.3|24102.7|24012.7|24054.6|23964.6|924
1660555200000|2022-08-15 09:20:00|24081.4|23991.4|24079.3|23989.3|24085.8|23995.8|24065.5|23975.5|867
1660555500000|2022-08-15 09:25:00|24078.8|23988.8|24058|23968|24083.3|23993.3|24050.5|23960.5|885
1660555800000|2022-08-15 09:30:00|24058.3|23968.3|24053.4|23963.4|24090.9|24000.9|24053.4|23963.4|873
1660556100000|2022-08-15 09:35:00|24053.1|23963.1|24066.6|23976.6|24093.5|24003.5|24052|23962|919
1660556400000|2022-08-15 09:40:00|24067.9|23977.9|24116.4|24026.4|24119.7|24029.7|24063.9|23973.9|927
1660556700000|2022-08-15 09:45:00|24116.1|24026.1|24181.8|24091.8|24215|24125|24111.1|24021.1|1001
1660557000000|2022-08-15 09:50:00|24181.9|24091.9|24203.1|24113.1|24245.5|24155.5|24180.8|24090.8|989
1660557300000|2022-08-15 09:55:00|24203.2|24113.2|24222.4|24132.4|24240.5|24150.5|24168.3|24078.3|1010
1660557600000|2022-08-15 10:00:00|24223.1|24133.1|24213|24123|24232.3|24142.3|24203.3|24113.3|981
1660557900000|2022-08-15 10:05:00|24213.3|24123.3|24190.7|24100.7|24223.3|24133.3|24190.7|24100.7|943
1660558200000|2022-08-15 10:10:00|24190.8|24100.8|24223.5|24133.5|24226.7|24136.7|24185.3|24095.3|904
1660558500000|2022-08-15 10:15:00|24224.1|24134.1|24240.9|24150.9|24249.1|24159.1|24211.5|24121.5|882
1660558800000|2022-08-15 10:20:00|24240.5|24150.5|24222|24132|24241|24151|24203.7|24113.7|938
1660559100000|2022-08-15 10:25:00|24222.3|24132.3|24238.6|24148.6|24253.2|24163.2|24222|24132|813
1660559400000|2022-08-15 10:30:00|24238.9|24148.9|24219.1|24129.1|24259.3|24169.3|24203.7|24113.7|887
1660559700000|2022-08-15 10:35:00|24218.9|24128.9|24227.3|24137.3|24230.7|24140.7|24206.4|24116.4|799
1660560000000|2022-08-15 10:40:00|24227.6|24137.6|24209|24119|24242.5|24152.5|24203.1|24113.1|886
1660560300000|2022-08-15 10:45:00|24208.9|24118.9|24266.3|24176.3|24274|24184|24198.3|24108.3|921
1660560600000|2022-08-15 10:50:00|24266.2|24176.2|24328.2|24238.2|24344.5|24254.5|24265|24175|921
1660560900000|2022-08-15 10:55:00|24327|24237|24320.2|24230.2|24343.1|24253.1|24297.1|24207.1|918
1660561200000|2022-08-15 11:00:00|24319.6|24229.6|24338.2|24248.2|24357.9|24267.9|24313|24223|941
1660561500000|2022-08-15 11:05:00|24339|24249|24324.5|24234.5|24347.1|24257.1|24305.2|24215.2|935
1660561800000|2022-08-15 11:10:00|24324.1|24234.1|24283.6|24193.6|24327.7|24237.7|24283.6|24193.6|880
1660562100000|2022-08-15 11:15:00|24282.2|24192.2|24279.2|24189.2|24311.4|24221.4|24278.2|24188.2|784
1660562400000|2022-08-15 11:20:00|24279.9|24189.9|24227.7|24137.7|24281.4|24191.4|24225.7|24135.7|911
1660562700000|2022-08-15 11:25:00|24227.8|24137.8|24234.3|24144.3|24252.2|24162.2|24226.2|24136.2|903
1660563000000|2022-08-15 11:30:00|24234.4|24144.4|24170.6|24080.6|24251.7|24161.7|24144|24054|934
1660563300000|2022-08-15 11:35:00|24170|24080|24149.7|24059.7|24187.2|24097.2|24132.3|24042.3|974
1660563600000|2022-08-15 11:40:00|24149.6|24059.6|24157.4|24067.4|24168.1|24078.1|24138.1|24048.1|957
1660563900000|2022-08-15 11:45:00|24157.3|24067.3|24124.2|24034.2|24174|24084|24119.6|24029.6|915
1660564200000|2022-08-15 11:50:00|24123.7|24033.7|24058.9|23968.9|24127.7|24037.7|24054.5|23964.5|976
1660564500000|2022-08-15 11:55:00|24059.6|23969.6|24101.5|24011.5|24125.6|24035.6|24059.1|23969.1|988
1660564800000|2022-08-15 12:00:00|24103.2|24013.2|24093.6|24003.6|24129.8|24039.8|24093.4|24003.4|969
1660565100000|2022-08-15 12:05:00|24094|24004|24131.1|24041.1|24152.2|24062.2|24085.2|23995.2|942
1660565400000|2022-08-15 12:10:00|24131.2|24041.2|24105.9|24015.9|24132|24042|24075.7|23985.7|883
1660565700000|2022-08-15 12:15:00|24106.1|24016.1|24145|24055|24152.1|24062.1|24103.6|24013.6|966
1660566000000|2022-08-15 12:20:00|24145.2|24055.2|24140.6|24050.6|24157.2|24067.2|24126.4|24036.4|929
1660566300000|2022-08-15 12:25:00|24140.3|24050.3|24201.3|24111.3|24211.9|24121.9|24136.6|24046.6|990
1660566600000|2022-08-15 12:30:00|24202.2|24112.2|24140.3|24050.3|24236.2|24146.2|24116.2|24026.2|1034
1660566900000|2022-08-15 12:35:00|24139.9|24049.9|24139.9|24049.9|24153.5|24063.5|24122.6|24032.6|977
1660567200000|2022-08-15 12:40:00|24138.3|24048.3|24126.8|24036.8|24154.2|24064.2|24106.6|24016.6|958
1660567500000|2022-08-15 12:45:00|24126.4|24036.4|24110|24020|24128.7|24038.7|24088.6|23998.6|917
1660567800000|2022-08-15 12:50:00|24110.2|24020.2|24001|23911|24110.6|24020.6|23987|23897|1030
1660568100000|2022-08-15 12:55:00|24003.1|23913.1|24001.5|23911.5|24045.1|23955.1|23963.5|23873.5|1063
1660568400000|2022-08-15 13:00:00|24003|23913|24075.2|23985.2|24079.9|23989.9|23989.7|23899.7|1055
1660568700000|2022-08-15 13:05:00|24075.3|23985.3|24117.1|24027.1|24136.2|24046.2|24065.8|23975.8|1001
1660569000000|2022-08-15 13:10:00|24117|24027|24148.7|24058.7|24149.3|24059.3|24114.3|24024.3|929
1660569300000|2022-08-15 13:15:00|24148.4|24058.4|24158|24068|24173.4|24083.4|24147.1|24057.1|1004
1660569600000|2022-08-15 13:20:00|24158.1|24068.1|24164.3|24074.3|24175|24085|24128.5|24038.5|1001
1660569900000|2022-08-15 13:25:00|24164.5|24074.5|24167.4|24077.4|24177.2|24087.2|24147.7|24057.7|938
1660570200000|2022-08-15 13:30:00|24166|24076|24200.4|24110.4|24213.1|24123.1|24156.6|24066.6|1089
1660570500000|2022-08-15 13:35:00|24200.2|24110.2|24157.7|24067.7|24205.7|24115.7|24109.4|24019.4|1088
1660570800000|2022-08-15 13:40:00|24158.2|24068.2|24075.3|23985.3|24162.8|24072.8|24029.3|23939.3|1093
1660571100000|2022-08-15 13:45:00|24075.6|23985.6|24089.3|23999.3|24146.3|24056.3|24062|23972|1080
1660571400000|2022-08-15 13:50:00|24091.6|24001.6|24195.1|24105.1|24204.4|24114.4|24089.2|23999.2|1102
1660571700000|2022-08-15 13:55:00|24194.3|24104.3|24213|24123|24242.9|24152.9|24178.6|24088.6|1126
1660572000000|2022-08-15 14:00:00|24213.4|24123.4|24171.2|24081.2|24214.1|24124.1|24146.8|24056.8|1067
1660572300000|2022-08-15 14:05:00|24171.5|24081.5|24225.8|24135.8|24234.7|24144.7|24152.9|24062.9|1100
1660572600000|2022-08-15 14:10:00|24226.6|24136.6|24149.2|24059.2|24242.7|24152.7|24148.9|24058.9|1070
1660572900000|2022-08-15 14:15:00|24149.1|24059.1|24192.6|24102.6|24199.6|24109.6|24143.7|24053.7|1058
1660573200000|2022-08-15 14:20:00|24192|24102|24158|24068|24192|24102|24136.8|24046.8|1019
1660573500000|2022-08-15 14:25:00|24157.8|24067.8|24171.9|24081.9|24190.9|24100.9|24148.6|24058.6|1020
1660573800000|2022-08-15 14:30:00|24171.7|24081.7|24212.5|24122.5|24230.5|24140.5|24165.5|24075.5|1034
1660574100000|2022-08-15 14:35:00|24213.8|24123.8|24164|24074|24223.8|24133.8|24160.2|24070.2|1019
1660574400000|2022-08-15 14:40:00|24163.7|24073.7|24181.9|24091.9|24200.2|24110.2|24162.5|24072.5|1001
1660574700000|2022-08-15 14:45:00|24181.2|24091.2|24153.4|24063.4|24190.9|24100.9|24150.3|24060.3|958
1660575000000|2022-08-15 14:50:00|24153.7|24063.7|24165.8|24075.8|24178.2|24088.2|24149.1|24059.1|972
1660575300000|2022-08-15 14:55:00|24165.6|24075.6|24169.7|24079.7|24186.5|24096.5|24139.5|24049.5|976
1660575600000|2022-08-15 15:00:00|24168|24078|24148.3|24058.3|24190.6|24100.6|24146.9|24056.9|1025
1660575900000|2022-08-15 15:05:00|24149.2|24059.2|24135.6|24045.6|24176.3|24086.3|24122.4|24032.4|999
1660576200000|2022-08-15 15:10:00|24135.7|24045.7|24121.9|24031.9|24136.6|24046.6|24101.2|24011.2|1015
1660576500000|2022-08-15 15:15:00|24121.2|24031.2|24137.5|24047.5|24140.9|24050.9|24117.8|24027.8|1041
1660576800000|2022-08-15 15:20:00|24137.6|24047.6|24187.4|24097.4|24196.1|24106.1|24124.2|24034.2|1038
1660577100000|2022-08-15 15:25:00|24187.9|24097.9|24182.4|24092.4|24191.9|24101.9|24153.9|24063.9|942
1660577400000|2022-08-15 15:30:00|24182.5|24092.5|24196.2|24106.2|24213.4|24123.4|24177.1|24087.1|972
1660577700000|2022-08-15 15:35:00|24196.5|24106.5|24215.5|24125.5|24221|24131|24196.5|24106.5|923
1660578000000|2022-08-15 15:40:00|24215.6|24125.6|24220.6|24130.6|24232.8|24142.8|24188.1|24098.1|997
1660578300000|2022-08-15 15:45:00|24221|24131|24253.8|24163.8|24255.7|24165.7|24206.9|24116.9|1019
1660578600000|2022-08-15 15:50:00|24253.6|24163.6|24294.2|24204.2|24299|24209|24233|24143|1002
1660578900000|2022-08-15 15:55:00|24294.3|24204.3|24280.9|24190.9|24312.4|24222.4|24280.9|24190.9|1022
1660579200000|2022-08-15 16:00:00|24280.6|24190.6|24322.1|24232.1|24325.6|24235.6|24271.4|24181.4|1020
1660579500000|2022-08-15 16:05:00|24322.5|24232.5|24302.7|24212.7|24323|24233|24291.3|24201.3|973
1660579800000|2022-08-15 16:10:00|24302.9|24212.9|24259.1|24169.1|24325.2|24235.2|24258.8|24168.8|987
1660580100000|2022-08-15 16:15:00|24259.2|24169.2|24263.5|24173.5|24306.2|24216.2|24231.8|24141.8|1006
1660580400000|2022-08-15 16:20:00|24263.6|24173.6|24253.3|24163.3|24282.9|24192.9|24248.4|24158.4|952
1660580700000|2022-08-15 16:25:00|24253.4|24163.4|24274.2|24184.2|24280.2|24190.2|24250.7|24160.7|980
1660581000000|2022-08-15 16:30:00|24274.1|24184.1|24272.7|24182.7|24276.4|24186.4|24254.2|24164.2|973
1660581300000|2022-08-15 16:35:00|24272.1|24182.1|24213.4|24123.4|24282.3|24192.3|24209.9|24119.9|964
1660581600000|2022-08-15 16:40:00|24213.2|24123.2|24238.1|24148.1|24245.3|24155.3|24213|24123|929
1660581900000|2022-08-15 16:45:00|24237.9|24147.9|24234.7|24144.7|24251.1|24161.1|24225.8|24135.8|927
1660582200000|2022-08-15 16:50:00|24233.5|24143.5|24247.6|24157.6|24252.5|24162.5|24232.4|24142.4|943
1660582500000|2022-08-15 16:55:00|24247.8|24157.8|24304.8|24214.8|24309.6|24219.6|24245.3|24155.3|991
1660582800000|2022-08-15 17:00:00|24306.4|24216.4|24275.2|24185.2|24322.1|24232.1|24267.4|24177.4|1027
1660583100000|2022-08-15 17:05:00|24276|24186|24298.6|24208.6|24310.7|24220.7|24274.2|24184.2|934
1660583400000|2022-08-15 17:10:00|24298.9|24208.9|24289.3|24199.3|24303.4|24213.4|24286.1|24196.1|954
1660583700000|2022-08-15 17:15:00|24289.6|24199.6|24240.8|24150.8|24303.3|24213.3|24240.8|24150.8|946
1660584000000|2022-08-15 17:20:00|24240.3|24150.3|24235.2|24145.2|24247.8|24157.8|24195.9|24105.9|991
1660584300000|2022-08-15 17:25:00|24235.3|24145.3|24244.3|24154.3|24266.8|24176.8|24233.4|24143.4|822
1660584600000|2022-08-15 17:30:00|24244.4|24154.4|24167.5|24077.5|24248.1|24158.1|24159.1|24069.1|962
1660584900000|2022-08-15 17:35:00|24168.2|24078.2|24173.4|24083.4|24198.8|24108.8|24168.2|24078.2|868
1660585200000|2022-08-15 17:40:00|24175.1|24085.1|24180.4|24090.4|24205.4|24115.4|24161.2|24071.2|920
1660585500000|2022-08-15 17:45:00|24180.5|24090.5|24194.5|24104.5|24197.6|24107.6|24171.5|24081.5|895
1660585800000|2022-08-15 17:50:00|24193.8|24103.8|24148.2|24058.2|24198.9|24108.9|24140.5|24050.5|907
1660586100000|2022-08-15 17:55:00|24148|24058|24165.1|24075.1|24169.9|24079.9|24132.9|24042.9|903
1660586400000|2022-08-15 18:00:00|24164.4|24074.4|24167.8|24077.8|24173.2|24083.2|24150.2|24060.2|918
1660586700000|2022-08-15 18:05:00|24167|24077|24097.6|24007.6|24167.5|24077.5|24086.1|23996.1|948
1660587000000|2022-08-15 18:10:00|24097.2|24007.2|24122.6|24032.6|24129.7|24039.7|24096.6|24006.6|884
1660587300000|2022-08-15 18:15:00|24122.5|24032.5|24161.9|24071.9|24175.1|24085.1|24121.7|24031.7|893
1660587600000|2022-08-15 18:20:00|24162.4|24072.4|24162.8|24072.8|24182|24092|24153.8|24063.8|931
1660587900000|2022-08-15 18:25:00|24163|24073|24155.7|24065.7|24164|24074|24123|24033|895
1660588200000|2022-08-15 18:30:00|24155.6|24065.6|24161.1|24071.1|24170.2|24080.2|24143.8|24053.8|903
1660588500000|2022-08-15 18:35:00|24161.3|24071.3|24137.8|24047.8|24162.2|24072.2|24132.4|24042.4|812
1660588800000|2022-08-15 18:40:00|24138|24048|24140.9|24050.9|24144.8|24054.8|24113.4|24023.4|834
1660589100000|2022-08-15 18:45:00|24141.4|24051.4|24158.1|24068.1|24171.3|24081.3|24132.8|24042.8|876
1660589400000|2022-08-15 18:50:00|24158.3|24068.3|24155.5|24065.5|24159.6|24069.6|24140.9|24050.9|828
1660589700000|2022-08-15 18:55:00|24155.1|24065.1|24146.6|24056.6|24161.8|24071.8|24143.5|24053.5|810
1660590000000|2022-08-15 19:00:00|24146.5|24056.5|24157.8|24067.8|24169.4|24079.4|24136.3|24046.3|875
1660590300000|2022-08-15 19:05:00|24157|24067|24090.2|24000.2|24160.7|24070.7|24090.2|24000.2|831
1660590600000|2022-08-15 19:10:00|24088.4|23998.4|24139.5|24049.5|24139.5|24049.5|24071.7|23981.7|972
1660590900000|2022-08-15 19:15:00|24137.7|24047.7|24162.4|24072.4|24201.9|24111.9|24131|24041|902
1660591200000|2022-08-15 19:20:00|24162.8|24072.8|24161|24071|24184.9|24094.9|24153|24063|868
1660591500000|2022-08-15 19:25:00|24160.5|24070.5|24105.5|24015.5|24161.2|24071.2|24105.5|24015.5|860
1660591800000|2022-08-15 19:30:00|24105.4|24015.4|24044|23954|24107|24017|24018.1|23928.1|986
1660592100000|2022-08-15 19:35:00|24043.9|23953.9|24129.3|24039.3|24133.7|24043.7|24034.4|23944.4|975
1660592400000|2022-08-15 19:40:00|24128.6|24038.6|24066.2|23976.2|24128.6|24038.6|24036.6|23946.6|979
1660592700000|2022-08-15 19:45:00|24065.9|23975.9|24100.9|24010.9|24101.3|24011.3|24063|23973|911
1660593000000|2022-08-15 19:50:00|24101|24011|24047.8|23957.8|24109|24019|24045.4|23955.4|966
1660593300000|2022-08-15 19:55:00|24045.8|23955.8|24025.5|23935.5|24056.9|23966.9|24023.6|23933.6|942
1660593600000|2022-08-15 20:00:00|24026.8|23936.8|24049.9|23959.9|24052.1|23962.1|24023.2|23933.2|926
1660593900000|2022-08-15 20:05:00|24049.7|23959.7|24063.7|23973.7|24070.3|23980.3|24029.4|23939.4|882
1660594200000|2022-08-15 20:10:00|24064.2|23974.2|24101.2|24011.2|24101.2|24011.2|24037.5|23947.5|893
1660594500000|2022-08-15 20:15:00|24100.8|24010.8|24133.6|24043.6|24141.1|24051.1|24100.5|24010.5|904
1660594800000|2022-08-15 20:20:00|24134.2|24044.2|24138.3|24048.3|24154.9|24064.9|24133.6|24043.6|884
1660595100000|2022-08-15 20:25:00|24132.2|24042.2|24127.9|24037.9|24132.2|24042.2|24105.2|24015.2|803
1660595400000|2022-08-15 20:30:00|24129|24039|24088|23998|24138.8|24048.8|24081.2|23991.2|808
1660595700000|2022-08-15 20:35:00|24088.7|23998.7|24071.8|23981.8|24100.1|24010.1|24066.6|23976.6|808
1660596000000|2022-08-15 20:40:00|24070.4|23980.4|24061.3|23971.3|24070.4|23980.4|24044.9|23954.9|810
1660596300000|2022-08-15 20:45:00|24060.5|23970.5|24057.9|23967.9|24065.4|23975.4|24038.5|23948.5|861
1660596600000|2022-08-15 20:50:00|24057.5|23967.5|24097.5|24007.5|24098.1|24008.1|24048.7|23958.7|858
1660596900000|2022-08-15 20:55:00|24096.7|24006.7|24118.8|24028.8|24123|24033|24079.6|23989.6|851
1660597200000|2022-08-15 21:00:00|24119.2|24029.2|24125.1|24035.1|24128.9|24038.9|24107|24017|751
1660597500000|2022-08-15 21:05:00|24125.2|24035.2|24115.9|24025.9|24137.9|24047.9|24100.1|24010.1|705
1660597800000|2022-08-15 21:10:00|24116|24026|24115.6|24025.6|24119.5|24029.5|24104.3|24014.3|722
1660598100000|2022-08-15 21:15:00|24116|24026|24121.5|24031.5|24121.5|24031.5|24091.7|24001.7|688
1660598400000|2022-08-15 21:20:00|24121.2|24031.2|24173.3|24083.3|24186.8|24096.8|24121|24031|834
1660598700000|2022-08-15 21:25:00|24173.4|24083.4|24137.2|24047.2|24184.2|24094.2|24132.9|24042.9|849
1660599000000|2022-08-15 21:30:00|24138.3|24048.3|24124.1|24034.1|24142.2|24052.2|24119|24029|716
1660599300000|2022-08-15 21:35:00|24124|24034|24121.1|24031.1|24131|24041|24117|24027|724
1660599600000|2022-08-15 21:40:00|24121.3|24031.3|24142|24052|24144.6|24054.6|24116.7|24026.7|761
1660599900000|2022-08-15 21:45:00|24141.7|24051.7|24141.8|24051.8|24143.4|24053.4|24117.6|24027.6|796
1660600200000|2022-08-15 21:50:00|24141.6|24051.6|24098.3|24008.3|24146.4|24056.4|24096.7|24006.7|751
1660600500000|2022-08-15 21:55:00|24098.2|24008.2|24072.5|23982.5|24105.8|24015.8|24037.7|23947.7|946
1660600800000|2022-08-15 22:00:00|24075.9|23985.9|24046.5|23956.5|24090.1|24000.1|24026.3|23936.3|917
1660601100000|2022-08-15 22:05:00|24046.6|23956.6|24062.3|23972.3|24067.5|23977.5|24034.7|23944.7|887
1660601400000|2022-08-15 22:10:00|24061.7|23971.7|24159.6|24069.6|24161.2|24071.2|24055.7|23965.7|933
1660601700000|2022-08-15 22:15:00|24159.8|24069.8|24183|24093|24186.1|24096.1|24144.4|24054.4|981
1660602000000|2022-08-15 22:20:00|24182.8|24092.8|24138.5|24048.5|24182.8|24092.8|24125.2|24035.2|893
1660602300000|2022-08-15 22:25:00|24140.7|24050.7|24121.4|24031.4|24144.3|24054.3|24107.5|24017.5|833
1660602600000|2022-08-15 22:30:00|24121.3|24031.3|24148.1|24058.1|24156.3|24066.3|24118.4|24028.4|858
1660602900000|2022-08-15 22:35:00|24148|24058|24142.6|24052.6|24153.8|24063.8|24123|24033|751
1660603200000|2022-08-15 22:40:00|24142.7|24052.7|24110.1|24020.1|24145.5|24055.5|24109.1|24019.1|805
1660603500000|2022-08-15 22:45:00|24110|24020|24074|23984|24110.8|24020.8|24061.4|23971.4|881
1660603800000|2022-08-15 22:50:00|24074.5|23984.5|24086.4|23996.4|24086.8|23996.8|24059.5|23969.5|853
1660604100000|2022-08-15 22:55:00|24087.1|23997.1|24063|23973|24091.3|24001.3|24052.3|23962.3|878
1660604400000|2022-08-15 23:00:00|24061.8|23971.8|23927.8|23837.8|24061.8|23971.8|23885.8|23795.8|1079
1660604700000|2022-08-15 23:05:00|23929.4|23839.4|23904.4|23814.4|23940|23850|23872.5|23782.5|1006
1660605000000|2022-08-15 23:10:00|23902.7|23812.7|23848.8|23758.8|23904|23814|23829.9|23739.9|1020
1660605300000|2022-08-15 23:15:00|23847.5|23757.5|23891|23801|23891.5|23801.5|23836.6|23746.6|1010
1660605600000|2022-08-15 23:20:00|23890.4|23800.4|24048.7|23958.7|24048.7|23958.7|23882.6|23792.6|1037
1660605900000|2022-08-15 23:25:00|24048.8|23958.8|24096.5|24006.5|24157.7|24067.7|24047.5|23957.5|1084
1660606200000|2022-08-15 23:30:00|24099.8|24009.8|24144.1|24054.1|24151.8|24061.8|24064.1|23974.1|1029
1660606500000|2022-08-15 23:35:00|24143.5|24053.5|24183.6|24093.6|24196|24106|24136.9|24046.9|989
1660606800000|2022-08-15 23:40:00|24184.7|24094.7|24204.8|24114.8|24207.7|24117.7|24183.5|24093.5|907
1660607100000|2022-08-15 23:45:00|24205.2|24115.2|24189.1|24099.1|24231|24141|24175.5|24085.5|991
1660607400000|2022-08-15 23:50:00|24189|24099|24202|24112|24205.6|24115.6|24164.5|24074.5|919
1660607700000|2022-08-15 23:55:00|24202.3|24112.3|24143.5|24053.5|24204.5|24114.5|24124.6|24034.6|893
1660608000000|2022-08-16 00:00:00|24143.4|24053.4|24135.8|24045.8|24163.1|24073.1|24101.1|24011.1|992
1660608300000|2022-08-16 00:05:00|24136.2|24046.2|24188.2|24098.2|24189.8|24099.8|24118.4|24028.4|935
1660608600000|2022-08-16 00:10:00|24188.1|24098.1|24155.9|24065.9|24206.4|24116.4|24148.1|24058.1|945
1660608900000|2022-08-16 00:15:00|24155.5|24065.5|24074.5|23984.5|24156.6|24066.6|24011.8|23921.8|1063
1660609200000|2022-08-16 00:20:00|24073.2|23983.2|24056|23966|24105|24015|24046.2|23956.2|995
1660609500000|2022-08-16 00:25:00|24056.1|23966.1|24042.5|23952.5|24061.8|23971.8|24031.2|23941.2|974
1660609800000|2022-08-16 00:30:00|24042.6|23952.6|24081.1|23991.1|24117.2|24027.2|24025.1|23935.1|992
1660610100000|2022-08-16 00:35:00|24081.2|23991.2|24076.1|23986.1|24110.5|24020.5|24063.1|23973.1|984
1660610400000|2022-08-16 00:40:00|24075.3|23985.3|24136.1|24046.1|24141|24051|24071.9|23981.9|943
1660610700000|2022-08-16 00:45:00|24136.2|24046.2|24159.4|24069.4|24169.5|24079.5|24117.1|24027.1|943
1660611000000|2022-08-16 00:50:00|24159.3|24069.3|24194.4|24104.4|24208|24118|24156.9|24066.9|924
1660611300000|2022-08-16 00:55:00|24194.3|24104.3|24173.7|24083.7|24202.3|24112.3|24145.1|24055.1|885
1660611600000|2022-08-16 01:00:00|24173.1|24083.1|24211.8|24121.8|24231.7|24141.7|24170.5|24080.5|979
1660611900000|2022-08-16 01:05:00|24211.2|24121.2|24217.7|24127.7|24249.1|24159.1|24210.6|24120.6|954
1660612200000|2022-08-16 01:10:00|24217.8|24127.8|24234.1|24144.1|24241.1|24151.1|24215.6|24125.6|945
1660612500000|2022-08-16 01:15:00|24234|24144|24243|24153|24248.2|24158.2|24225.1|24135.1|886
1660612800000|2022-08-16 01:20:00|24243.6|24153.6|24261.8|24171.8|24267.9|24177.9|24231.7|24141.7|934
1660613100000|2022-08-16 01:25:00|24261.7|24171.7|24229.3|24139.3|24273.2|24183.2|24226.1|24136.1|919
1660613400000|2022-08-16 01:30:00|24230.2|24140.2|24281.8|24191.8|24287.4|24197.4|24229.7|24139.7|921
1660613700000|2022-08-16 01:35:00|24282.3|24192.3|24237.4|24147.4|24287.4|24197.4|24223.8|24133.8|876
1660614000000|2022-08-16 01:40:00|24235.6|24145.6|24238.2|24148.2|24252.2|24162.2|24229.4|24139.4|871
1660614300000|2022-08-16 01:45:00|24238.1|24148.1|24187.7|24097.7|24245.9|24155.9|24184.6|24094.6|909
1660614600000|2022-08-16 01:50:00|24188.3|24098.3|24153.4|24063.4|24214|24124|24150.5|24060.5|908
1660614900000|2022-08-16 01:55:00|24153|24063|24156.9|24066.9|24175.5|24085.5|24150.4|24060.4|921
1660615200000|2022-08-16 02:00:00|24156.5|24066.5|24180.3|24090.3|24191.3|24101.3|24151|24061|857
1660615500000|2022-08-16 02:05:00|24180.6|24090.6|24200|24110|24246.1|24156.1|24177.7|24087.7|955
1660615800000|2022-08-16 02:10:00|24198.9|24108.9|24209.7|24119.7|24217.3|24127.3|24191.1|24101.1|843
1660616100000|2022-08-16 02:15:00|24209.5|24119.5|24199.1|24109.1|24238.4|24148.4|24190.1|24100.1|880
1660616400000|2022-08-16 02:20:00|24198.5|24108.5|24177.2|24087.2|24206.4|24116.4|24176.9|24086.9|816
1660616700000|2022-08-16 02:25:00|24177.5|24087.5|24227.7|24137.7|24231.6|24141.6|24176.8|24086.8|793
1660617000000|2022-08-16 02:30:00|24227.8|24137.8|24207.2|24117.2|24242.3|24152.3|24203.8|24113.8|832
1660617300000|2022-08-16 02:35:00|24206.7|24116.7|24151.8|24061.8|24223.5|24133.5|24139.4|24049.4|820
1660617600000|2022-08-16 02:40:00|24151.5|24061.5|24108.6|24018.6|24161.3|24071.3|24105.6|24015.6|951
1660617900000|2022-08-16 02:45:00|24108.7|24018.7|24109.1|24019.1|24117.6|24027.6|24097.5|24007.5|868
1660618200000|2022-08-16 02:50:00|24108.6|24018.6|24105|24015|24116.6|24026.6|24074|23984|873
1660618500000|2022-08-16 02:55:00|24104.8|24014.8|24093.2|24003.2|24106.4|24016.4|24074.6|23984.6|916
1660618800000|2022-08-16 03:00:00|24093.8|24003.8|24063.5|23973.5|24099|24009|24051.6|23961.6|930
1660619100000|2022-08-16 03:05:00|24063.6|23973.6|23973.8|23883.8|24065.1|23975.1|23962.9|23872.9|980
1660619400000|2022-08-16 03:10:00|23972.3|23882.3|23915.7|23825.7|23972.3|23882.3|23910|23820|1068
1660619700000|2022-08-16 03:15:00|23915.8|23825.8|24032|23942|24032.7|23942.7|23915.8|23825.8|1032
1660620000000|2022-08-16 03:20:00|24032.6|23942.6|24044.9|23954.9|24046.2|23956.2|24005.1|23915.1|958
1660620300000|2022-08-16 03:25:00|24044.2|23954.2|24189.1|24099.1|24226|24136|24041.2|23951.2|1066
1660620600000|2022-08-16 03:30:00|24188.1|24098.1|24151.2|24061.2|24200.4|24110.4|24139.1|24049.1|996
1660620900000|2022-08-16 03:35:00|24151.6|24061.6|24172.4|24082.4|24181.4|24091.4|24132.9|24042.9|857
1660621200000|2022-08-16 03:40:00|24171.6|24081.6|24150.8|24060.8|24183.9|24093.9|24150.8|24060.8|813
1660621500000|2022-08-16 03:45:00|24153.6|24063.6|24162.5|24072.5|24163.3|24073.3|24127.6|24037.6|821
1660621800000|2022-08-16 03:50:00|24160.2|24070.2|24146.1|24056.1|24162.4|24072.4|24131.5|24041.5|810
1660622100000|2022-08-16 03:55:00|24146|24056|24131.7|24041.7|24211.1|24121.1|24129|24039|945
1660622400000|2022-08-16 04:00:00|24134.3|24044.3|24167.6|24077.6|24170|24080|24131.8|24041.8|870
1660622700000|2022-08-16 04:05:00|24166.1|24076.1|24165.6|24075.6|24188.9|24098.9|24151.2|24061.2|888
1660623000000|2022-08-16 04:10:00|24165|24075|24135.8|24045.8|24176.6|24086.6|24132|24042|874
1660623300000|2022-08-16 04:15:00|24136.4|24046.4|24100.3|24010.3|24143.7|24053.7|24088.9|23998.9|910
1660623600000|2022-08-16 04:20:00|24100.2|24010.2|24097.1|24007.1|24104.1|24014.1|24068.9|23978.9|919
1660623900000|2022-08-16 04:25:00|24097.3|24007.3|24068.8|23978.8|24109.3|24019.3|24062.1|23972.1|897
1660624200000|2022-08-16 04:30:00|24068.3|23978.3|24034|23944|24083.7|23993.7|24030.8|23940.8|948
1660624500000|2022-08-16 04:35:00|24032.9|23942.9|24077|23987|24081.9|23991.9|24022.1|23932.1|877
1660624800000|2022-08-16 04:40:00|24076.7|23986.7|24045|23955|24081.1|23991.1|24041.7|23951.7|818
1660625100000|2022-08-16 04:45:00|24044.5|23954.5|24069.9|23979.9|24077.3|23987.3|24031.8|23941.8|857
1660625400000|2022-08-16 04:50:00|24070|23980|24047.5|23957.5|24071.6|23981.6|24044.4|23954.4|761
1660625700000|2022-08-16 04:55:00|24047.3|23957.3|24004.5|23914.5|24057|23967|23989.6|23899.6|847
1660626000000|2022-08-16 05:00:00|24004.7|23914.7|23985.7|23895.7|24017.5|23927.5|23978|23888|839
1660626300000|2022-08-16 05:05:00|23985.3|23895.3|23994.9|23904.9|24000.5|23910.5|23969|23879|870
1660626600000|2022-08-16 05:10:00|23994.8|23904.8|23957.4|23867.4|23996.7|23906.7|23950.2|23860.2|862
1660626900000|2022-08-16 05:15:00|23957.1|23867.1|23926.4|23836.4|23962.1|23872.1|23854.3|23764.3|1001
1660627200000|2022-08-16 05:20:00|23925.9|23835.9|23902.1|23812.1|23937.1|23847.1|23894.1|23804.1|970
1660627500000|2022-08-16 05:25:00|23902.4|23812.4|23975.8|23885.8|23984.5|23894.5|23897.2|23807.2|946
1660627800000|2022-08-16 05:30:00|23975.6|23885.6|23954.6|23864.6|23987.6|23897.6|23939.5|23849.5|940
1660628100000|2022-08-16 05:35:00|23954.7|23864.7|23941.3|23851.3|23955.7|23865.7|23913.3|23823.3|943
1660628400000|2022-08-16 05:40:00|23940.9|23850.9|23945.4|23855.4|23965|23875|23938.7|23848.7|880
1660628700000|2022-08-16 05:45:00|23945.5|23855.5|23965.4|23875.4|23965.4|23875.4|23915.3|23825.3|938
1660629000000|2022-08-16 05:50:00|23965.3|23875.3|24036.3|23946.3|24043.4|23953.4|23960.5|23870.5|872
1660629300000|2022-08-16 05:55:00|24036.2|23946.2|23995.1|23905.1|24037.1|23947.1|23981.4|23891.4|932
1660629600000|2022-08-16 06:00:00|23995|23905|24025.6|23935.6|24029.8|23939.8|23989.1|23899.1|818
1660629900000|2022-08-16 06:05:00|24025.1|23935.1|23977.6|23887.6|24025.8|23935.8|23967.8|23877.8|864
1660630200000|2022-08-16 06:10:00|23977.4|23887.4|24005.4|23915.4|24021.3|23931.3|23966.3|23876.3|889
1660630500000|2022-08-16 06:15:00|24004.8|23914.8|24047.3|23957.3|24049.3|23959.3|24003.1|23913.1|862
1660630800000|2022-08-16 06:20:00|24047.4|23957.4|24049|23959|24062.7|23972.7|24032.1|23942.1|823
1660631100000|2022-08-16 06:25:00|24049.2|23959.2|24050.6|23960.6|24059.3|23969.3|24047|23957|769
1660631400000|2022-08-16 06:30:00|24051.6|23961.6|24034.6|23944.6|24051.6|23961.6|24017.4|23927.4|789
1660631700000|2022-08-16 06:35:00|24034.7|23944.7|24042|23952|24052.3|23962.3|24029.8|23939.8|776
1660632000000|2022-08-16 06:40:00|24042.1|23952.1|24075.6|23985.6|24075.6|23985.6|24035.2|23945.2|797
1660632300000|2022-08-16 06:45:00|24076|23986|24078.1|23988.1|24083.6|23993.6|24052.3|23962.3|778
1660632600000|2022-08-16 06:50:00|24080|23990|24052.4|23962.4|24083.4|23993.4|24050.9|23960.9|752
1660632900000|2022-08-16 06:55:00|24057.2|23967.2|24050|23960|24072.1|23982.1|24049|23959|771
1660633200000|2022-08-16 07:00:00|24052|23962|24056.7|23966.7|24072.9|23982.9|24044.8|23954.8|816
1660633500000|2022-08-16 07:05:00|24056.4|23966.4|24058.4|23968.4|24071.4|23981.4|24042.3|23952.3|807
1660633800000|2022-08-16 07:10:00|24058.1|23968.1|24050.3|23960.3|24060.5|23970.5|24044|23954|843
1660634100000|2022-08-16 07:15:00|24050.7|23960.7|24055.6|23965.6|24057|23967|24046.4|23956.4|776
1660634400000|2022-08-16 07:20:00|24055.8|23965.8|24048.2|23958.2|24056.5|23966.5|24046.9|23956.9|792
1660634700000|2022-08-16 07:25:00|24048.3|23958.3|24045.6|23955.6|24052.9|23962.9|24024.5|23934.5|827
1660635000000|2022-08-16 07:30:00|24045.8|23955.8|24067.7|23977.7|24073.7|23983.7|24042.3|23952.3|882
1660635300000|2022-08-16 07:35:00|24067.9|23977.9|24083.1|23993.1|24084|23994|24062|23972|816
1660635600000|2022-08-16 07:40:00|24082.5|23992.5|23999|23909|24087.8|23997.8|23997.2|23907.2|882
1660635900000|2022-08-16 07:45:00|23998.4|23908.4|24048.7|23958.7|24049.3|23959.3|23984.9|23894.9|861
1660636200000|2022-08-16 07:50:00|24049.1|23959.1|24039|23949|24050.8|23960.8|24033.3|23943.3|791
1660636500000|2022-08-16 07:55:00|24037.3|23947.3|24110.7|24020.7|24110.8|24020.8|24037.1|23947.1|821
1660636800000|2022-08-16 08:00:00|24113.5|24023.5|24087.5|23997.5|24126.2|24036.2|24071.7|23981.7|893
1660637100000|2022-08-16 08:05:00|24087.3|23997.3|24090.9|24000.9|24094.9|24004.9|24056.8|23966.8|854
1660637400000|2022-08-16 08:10:00|24090.7|24000.7|24066.6|23976.6|24098.1|24008.1|24064.4|23974.4|821
1660637700000|2022-08-16 08:15:00|24066.5|23976.5|24063.3|23973.3|24081.5|23991.5|24060.7|23970.7|823
1660638000000|2022-08-16 08:20:00|24064|23974|24065.3|23975.3|24065.3|23975.3|24041|23951|876
1660638300000|2022-08-16 08:25:00|24064.9|23974.9|24063.7|23973.7|24073.4|23983.4|24046.6|23956.6|833
1660638600000|2022-08-16 08:30:00|24063.8|23973.8|24056.4|23966.4|24069.7|23979.7|24046.5|23956.5|826
1660638900000|2022-08-16 08:35:00|24056.9|23966.9|24066.5|23976.5|24071.7|23981.7|24056.3|23966.3|817
1660639200000|2022-08-16 08:40:00|24065.1|23975.1|24042.4|23952.4|24075.4|23985.4|24033.1|23943.1|814
1660639500000|2022-08-16 08:45:00|24042.6|23952.6|24060.3|23970.3|24063.2|23973.2|24022|23932|869
1660639800000|2022-08-16 08:50:00|24060.8|23970.8|24045.4|23955.4|24067.8|23977.8|24041.6|23951.6|878
1660640100000|2022-08-16 08:55:00|24045.3|23955.3|24046.2|23956.2|24068|23978|24037.5|23947.5|824
1660640400000|2022-08-16 09:00:00|24046.8|23956.8|24051.3|23961.3|24052.9|23962.9|24033.7|23943.7|865
1660640700000|2022-08-16 09:05:00|24051.2|23961.2|24103.4|24013.4|24106.2|24016.2|24050|23960|990
1660641000000|2022-08-16 09:10:00|24102|24012|24079.9|23989.9|24109.6|24019.6|24075.7|23985.7|938
1660641300000|2022-08-16 09:15:00|24080.6|23990.6|24113.3|24023.3|24123|24033|24078.5|23988.5|925
1660641600000|2022-08-16 09:20:00|24112.8|24022.8|24138.6|24048.6|24149.6|24059.6|24110.7|24020.7|941
1660641900000|2022-08-16 09:25:00|24139.4|24049.4|24136.7|24046.7|24162.2|24072.2|24132|24042|865
1660642200000|2022-08-16 09:30:00|24136.4|24046.4|24142.3|24052.3|24144.1|24054.1|24125.5|24035.5|846
1660642500000|2022-08-16 09:35:00|24142.4|24052.4|24144.5|24054.5|24162.7|24072.7|24139.1|24049.1|802
1660642800000|2022-08-16 09:40:00|24144.3|24054.3|24159.9|24069.9|24165.7|24075.7|24143.7|24053.7|825
1660643100000|2022-08-16 09:45:00|24159.8|24069.8|24148.8|24058.8|24165.4|24075.4|24139.7|24049.7|816
1660643400000|2022-08-16 09:50:00|24148.2|24058.2|24139.8|24049.8|24157.5|24067.5|24135.8|24045.8|762
1660643700000|2022-08-16 09:55:00|24139.7|24049.7|24131.8|24041.8|24141.1|24051.1|24122.8|24032.8|782
1660644000000|2022-08-16 10:00:00|24131.7|24041.7|24130.4|24040.4|24138.7|24048.7|24106.7|24016.7|814
1660644300000|2022-08-16 10:05:00|24130.9|24040.9|24138|24048|24147.5|24057.5|24130.7|24040.7|783
1660644600000|2022-08-16 10:10:00|24138.5|24048.5|24110.2|24020.2|24140.7|24050.7|24109.9|24019.9|774
1660644900000|2022-08-16 10:15:00|24110|24020|24115.5|24025.5|24131.4|24041.4|24108|24018|762
1660645200000|2022-08-16 10:20:00|24115.7|24025.7|24120.3|24030.3|24123.7|24033.7|24113.4|24023.4|751
1660645500000|2022-08-16 10:25:00|24120.4|24030.4|24095|24005|24130|24040|24094.8|24004.8|764
1660645800000|2022-08-16 10:30:00|24094.9|24004.9|24119.3|24029.3|24123|24033|24094.9|24004.9|761
1660646100000|2022-08-16 10:35:00|24119|24029|24101.7|24011.7|24119.9|24029.9|24090.8|24000.8|726
1660646400000|2022-08-16 10:40:00|24101.8|24011.8|24083.5|23993.5|24102.2|24012.2|24067.6|23977.6|780
1660646700000|2022-08-16 10:45:00|24083.7|23993.7|24053.9|23963.9|24088.4|23998.4|24047.2|23957.2|865
1660647000000|2022-08-16 10:50:00|24054|23964|24061.3|23971.3|24070.6|23980.6|24047.7|23957.7|882
1660647300000|2022-08-16 10:55:00|24061.6|23971.6|24057.2|23967.2|24066.7|23976.7|24052.9|23962.9|877
1660647600000|2022-08-16 11:00:00|24057.3|23967.3|24058.5|23968.5|24060.2|23970.2|24046.9|23956.9|809
1660647900000|2022-08-16 11:05:00|24058.8|23968.8|24105|24015|24105|24015|24057.4|23967.4|925
1660648200000|2022-08-16 11:10:00|24104.9|24014.9|24123.6|24033.6|24151.3|24061.3|24101.1|24011.1|956
1660648500000|2022-08-16 11:15:00|24124|24034|24159|24069|24189.6|24099.6|24122.9|24032.9|954
1660648800000|2022-08-16 11:20:00|24158.9|24068.9|24139.3|24049.3|24159.6|24069.6|24118|24028|928
1660649100000|2022-08-16 11:25:00|24139.5|24049.5|24072.6|23982.6|24139.5|24049.5|24064.2|23974.2|964
1660649400000|2022-08-16 11:30:00|24072.3|23982.3|24091.7|24001.7|24100.7|24010.7|24070.4|23980.4|864
1660649700000|2022-08-16 11:35:00|24091.8|24001.8|24080.5|23990.5|24095.2|24005.2|24072.6|23982.6|812
1660650000000|2022-08-16 11:40:00|24080.7|23990.7|24084.4|23994.4|24099.7|24009.7|24073.8|23983.8|810
1660650300000|2022-08-16 11:45:00|24085.8|23995.8|24105.8|24015.8|24107.7|24017.7|24084.1|23994.1|853
1660650600000|2022-08-16 11:50:00|24105.1|24015.1|24091.5|24001.5|24105.4|24015.4|24084|23994|773
1660650900000|2022-08-16 11:55:00|24091.6|24001.6|24085.3|23995.3|24101.4|24011.4|24072.3|23982.3|850
1660651200000|2022-08-16 12:00:00|24084.7|23994.7|24115.9|24025.9|24117.3|24027.3|24077.8|23987.8|911
1660651500000|2022-08-16 12:05:00|24117.2|24027.2|24091.6|24001.6|24117.2|24027.2|24075.4|23985.4|880
1660651800000|2022-08-16 12:10:00|24091.8|24001.8|24098.5|24008.5|24116.2|24026.2|24091.8|24001.8|803
1660652100000|2022-08-16 12:15:00|24098.4|24008.4|24118.1|24028.1|24133.6|24043.6|24097.8|24007.8|876
1660652400000|2022-08-16 12:20:00|24118.4|24028.4|24113.9|24023.9|24125|24035|24108.4|24018.4|875
1660652700000|2022-08-16 12:25:00|24114|24024|24098.1|24008.1|24118.1|24028.1|24097.2|24007.2|879
1660653000000|2022-08-16 12:30:00|24098.4|24008.4|24049.4|23959.4|24111.6|24021.6|24035|23945|955
1660653300000|2022-08-16 12:35:00|24049.2|23959.2|24056.1|23966.1|24072.6|23982.6|24046.8|23956.8|914
1660653600000|2022-08-16 12:40:00|24055.8|23965.8|24025.5|23935.5|24055.8|23965.8|24022.3|23932.3|966
1660653900000|2022-08-16 12:45:00|24026.1|23936.1|23978.6|23888.6|24044.7|23954.7|23973.8|23883.8|981
1660654200000|2022-08-16 12:50:00|23978.2|23888.2|23994.8|23904.8|24001|23911|23948.9|23858.9|1026
1660654500000|2022-08-16 12:55:00|23996.1|23906.1|23986|23896|23998.9|23908.9|23948.7|23858.7|966
1660654800000|2022-08-16 13:00:00|23985.9|23895.9|23998.2|23908.2|24000.9|23910.9|23978|23888|971
1660655100000|2022-08-16 13:05:00|23997.6|23907.6|24013.6|23923.6|24017.7|23927.7|23973.6|23883.6|926
1660655400000|2022-08-16 13:10:00|24014.5|23924.5|24019.2|23929.2|24025.8|23935.8|24001.7|23911.7|864
1660655700000|2022-08-16 13:15:00|24019.3|23929.3|23994.7|23904.7|24019.7|23929.7|23981.7|23891.7|880
1660656000000|2022-08-16 13:20:00|23995.1|23905.1|23992.3|23902.3|24010.6|23920.6|23990.4|23900.4|844
1660656300000|2022-08-16 13:25:00|23993.3|23903.3|23983.6|23893.6|23996.4|23906.4|23965.6|23875.6|902
1660656600000|2022-08-16 13:30:00|23986|23896|24021.4|23931.4|24066.6|23976.6|23976|23886|1082
1660656900000|2022-08-16 13:35:00|24021.2|23931.2|23980.4|23890.4|24055.7|23965.7|23939.7|23849.7|1104
1660657200000|2022-08-16 13:40:00|23980.2|23890.2|23998.2|23908.2|24009.3|23919.3|23942.8|23852.8|1053
1660657500000|2022-08-16 13:45:00|23998.5|23908.5|23928.5|23838.5|24005.8|23915.8|23925.1|23835.1|1056
1660657800000|2022-08-16 13:50:00|23929|23839|23938.7|23848.7|23952.9|23862.9|23911.4|23821.4|1017
1660658100000|2022-08-16 13:55:00|23938.4|23848.4|23946.9|23856.9|23969.4|23879.4|23925.2|23835.2|1019
1660658400000|2022-08-16 14:00:00|23946.4|23856.4|23910.5|23820.5|23947.8|23857.8|23885.3|23795.3|1048
1660658700000|2022-08-16 14:05:00|23910.4|23820.4|23882.1|23792.1|23931.3|23841.3|23877.7|23787.7|1028
1660659000000|2022-08-16 14:10:00|23880.6|23790.6|23862.1|23772.1|23907.7|23817.7|23862|23772|988
1660659300000|2022-08-16 14:15:00|23861.9|23771.9|23874.1|23784.1|23880.2|23790.2|23796.3|23706.3|1042
1660659600000|2022-08-16 14:20:00|23876.9|23786.9|23938|23848|23961.5|23871.5|23874.3|23784.3|1042
1660659900000|2022-08-16 14:25:00|23938.5|23848.5|23883.1|23793.1|23938.5|23848.5|23878.8|23788.8|1019
1660660200000|2022-08-16 14:30:00|23883.4|23793.4|23775.7|23685.7|23883.4|23793.4|23764.3|23674.3|1067
1660660500000|2022-08-16 14:35:00|23776.3|23686.3|23785|23695|23792.2|23702.2|23734.3|23644.3|1072
1660660800000|2022-08-16 14:40:00|23785.2|23695.2|23791.1|23701.1|23832.4|23742.4|23764.2|23674.2|1045
1660661100000|2022-08-16 14:45:00|23791.8|23701.8|23782.3|23692.3|23809.1|23719.1|23769.9|23679.9|1019
1660661400000|2022-08-16 14:50:00|23782.1|23692.1|23775.2|23685.2|23807.7|23717.7|23769.4|23679.4|1009
1660661700000|2022-08-16 14:55:00|23775.1|23685.1|23761|23671|23795.6|23705.6|23760.6|23670.6|964
1660662000000|2022-08-16 15:00:00|23760.8|23670.8|23723.5|23633.5|23768.4|23678.4|23721.6|23631.6|1001
1660662300000|2022-08-16 15:05:00|23724.6|23634.6|23760.6|23670.6|23776.2|23686.2|23724.6|23634.6|1006
1660662600000|2022-08-16 15:10:00|23760.7|23670.7|23814|23724|23815.7|23725.7|23756.1|23666.1|976
1660662900000|2022-08-16 15:15:00|23814.3|23724.3|23870.2|23780.2|23871.8|23781.8|23798.7|23708.7|1017
1660663200000|2022-08-16 15:20:00|23870.5|23780.5|23839.9|23749.9|23872|23782|23824.2|23734.2|966
1660663500000|2022-08-16 15:25:00|23839.3|23749.3|23851.7|23761.7|23855.5|23765.5|23808.5|23718.5|980
1660663800000|2022-08-16 15:30:00|23850.9|23760.9|23890|23800|23902.5|23812.5|23838.1|23748.1|998
1660664100000|2022-08-16 15:35:00|23890.2|23800.2|23929.9|23839.9|23935|23845|23890.2|23800.2|957
1660664400000|2022-08-16 15:40:00|23929.7|23839.7|23924.9|23834.9|23929.9|23839.9|23905|23815|932
1660664700000|2022-08-16 15:45:00|23923.9|23833.9|23954.5|23864.5|23962.2|23872.2|23910.9|23820.9|991
1660665000000|2022-08-16 15:50:00|23953.9|23863.9|23954|23864|23958.4|23868.4|23904.6|23814.6|946
1660665300000|2022-08-16 15:55:00|23953.9|23863.9|23948.3|23858.3|23971.2|23881.2|23941.9|23851.9|963
1660665600000|2022-08-16 16:00:00|23948.2|23858.2|23910.5|23820.5|23967.8|23877.8|23908.3|23818.3|934
1660665900000|2022-08-16 16:05:00|23908.4|23818.4|23908.9|23818.9|23933.2|23843.2|23904.6|23814.6|922
1660666200000|2022-08-16 16:10:00|23908.8|23818.8|23914|23824|23917|23827|23889.5|23799.5|893
1660666500000|2022-08-16 16:15:00|23913.2|23823.2|23899.7|23809.7|23929.8|23839.8|23868.5|23778.5|953
1660666800000|2022-08-16 16:20:00|23900|23810|23903.2|23813.2|23908.8|23818.8|23886.8|23796.8|892
1660667100000|2022-08-16 16:25:00|23903.9|23813.9|23883.4|23793.4|23904.7|23814.7|23874.9|23784.9|909
1660667400000|2022-08-16 16:30:00|23883.1|23793.1|23879.7|23789.7|23911.4|23821.4|23879.5|23789.5|947
1660667700000|2022-08-16 16:35:00|23879.4|23789.4|23824.8|23734.8|23879.9|23789.9|23824.1|23734.1|930
1660668000000|2022-08-16 16:40:00|23824.7|23734.7|23762|23672|23832.8|23742.8|23762|23672|1005
1660668300000|2022-08-16 16:45:00|23764.8|23674.8|23757.1|23667.1|23811.3|23721.3|23744.9|23654.9|1023
1660668600000|2022-08-16 16:50:00|23756.9|23666.9|23814.1|23724.1|23822.4|23732.4|23747.1|23657.1|980
1660668900000|2022-08-16 16:55:00|23814|23724|23852.2|23762.2|23869.6|23779.6|23809.7|23719.7|953
1660669200000|2022-08-16 17:00:00|23852.4|23762.4|23859.4|23769.4|23868.1|23778.1|23834|23744|939
1660669500000|2022-08-16 17:05:00|23859.5|23769.5|23920.1|23830.1|23922.6|23832.6|23856.6|23766.6|933
1660669800000|2022-08-16 17:10:00|23919.7|23829.7|23900.6|23810.6|23922.7|23832.7|23881.7|23791.7|933
1660670100000|2022-08-16 17:15:00|23901.3|23811.3|23904.7|23814.7|23923.8|23833.8|23872.6|23782.6|928
1660670400000|2022-08-16 17:20:00|23905.3|23815.3|23876.1|23786.1|23909.1|23819.1|23867.8|23777.8|906
1660670700000|2022-08-16 17:25:00|23875.9|23785.9|23848.3|23758.3|23877.4|23787.4|23829.5|23739.5|937
1660671000000|2022-08-16 17:30:00|23848.9|23758.9|23870.9|23780.9|23874.6|23784.6|23828.6|23738.6|910
1660671300000|2022-08-16 17:35:00|23870.1|23780.1|23935.2|23845.2|23936.3|23846.3|23861.7|23771.7|920
1660671600000|2022-08-16 17:40:00|23935.3|23845.3|23891.6|23801.6|23936.4|23846.4|23887.3|23797.3|861
1660671900000|2022-08-16 17:45:00|23890.8|23800.8|23928.9|23838.9|23930.3|23840.3|23889.9|23799.9|887
1660672200000|2022-08-16 17:50:00|23927.7|23837.7|23889.5|23799.5|23928.4|23838.4|23887|23797|821
1660672500000|2022-08-16 17:55:00|23890.8|23800.8|23913|23823|23917.1|23827.1|23886.5|23796.5|845
1660672800000|2022-08-16 18:00:00|23913.1|23823.1|23924|23834|23952.1|23862.1|23902.7|23812.7|900
1660673100000|2022-08-16 18:05:00|23924.1|23834.1|24027.1|23937.1|24027.1|23937.1|23913.9|23823.9|963
1660673400000|2022-08-16 18:10:00|24026.4|23936.4|24013.8|23923.8|24042.1|23952.1|24009.5|23919.5|922
1660673700000|2022-08-16 18:15:00|24014.1|23924.1|24081.1|23991.1|24100|24010|24000.5|23910.5|979
1660674000000|2022-08-16 18:20:00|24080.2|23990.2|24061.2|23971.2|24088.4|23998.4|24051|23961|898
1660674300000|2022-08-16 18:25:00|24061.4|23971.4|24009.6|23919.6|24062.4|23972.4|23995.2|23905.2|872
1660674600000|2022-08-16 18:30:00|24009.1|23919.1|23960.7|23870.7|24017|23927|23957.7|23867.7|943
1660674900000|2022-08-16 18:35:00|23960.2|23870.2|23842.8|23752.8|23961|23871|23831|23741|1078
1660675200000|2022-08-16 18:40:00|23843.3|23753.3|23849.4|23759.4|23891.3|23801.3|23826.8|23736.8|1063
1660675500000|2022-08-16 18:45:00|23847.1|23757.1|23823.1|23733.1|23847.1|23757.1|23764.8|23674.8|1064
1660675800000|2022-08-16 18:50:00|23823|23733|23857.3|23767.3|23867.2|23777.2|23800.3|23710.3|1007
1660676100000|2022-08-16 18:55:00|23857.9|23767.9|23875.9|23785.9|23899.1|23809.1|23842.1|23752.1|967
1660676400000|2022-08-16 19:00:00|23877|23787|23853|23763|23898.8|23808.8|23848.2|23758.2|987
1660676700000|2022-08-16 19:05:00|23853.2|23763.2|23902|23812|23947.4|23857.4|23850.3|23760.3|928
1660677000000|2022-08-16 19:10:00|23901.1|23811.1|23930.7|23840.7|23937.3|23847.3|23890.5|23800.5|896
1660677300000|2022-08-16 19:15:00|23930.6|23840.6|23969.9|23879.9|23969.9|23879.9|23912.8|23822.8|941
1660677600000|2022-08-16 19:20:00|23970.3|23880.3|23972.3|23882.3|23974.1|23884.1|23942.3|23852.3|963
1660677900000|2022-08-16 19:25:00|23972.5|23882.5|23994.5|23904.5|24004.1|23914.1|23968.3|23878.3|971
1660678200000|2022-08-16 19:30:00|23995.4|23905.4|23967.3|23877.3|24001.7|23911.7|23959.6|23869.6|929
1660678500000|2022-08-16 19:35:00|23967.4|23877.4|23960.2|23870.2|23982.7|23892.7|23960.2|23870.2|852
1660678800000|2022-08-16 19:40:00|23960.1|23870.1|23943.9|23853.9|23972.2|23882.2|23929.9|23839.9|798
1660679100000|2022-08-16 19:45:00|23944.3|23854.3|23991.1|23901.1|24011.9|23921.9|23943.8|23853.8|921
1660679400000|2022-08-16 19:50:00|23990.7|23900.7|23979.4|23889.4|24000.5|23910.5|23965.3|23875.3|920
1660679700000|2022-08-16 19:55:00|23979.5|23889.5|23978.5|23888.5|23996|23906|23968.6|23878.6|915
1660680000000|2022-08-16 20:00:00|23978.3|23888.3|23972.8|23882.8|23985.6|23895.6|23957|23867|920
1660680300000|2022-08-16 20:05:00|23973.1|23883.1|24008.7|23918.7|24017.5|23927.5|23971.9|23881.9|886
1660680600000|2022-08-16 20:10:00|24008.6|23918.6|24007.6|23917.6|24020.5|23930.5|23998.8|23908.8|759
1660680900000|2022-08-16 20:15:00|24007.4|23917.4|23981.5|23891.5|24010|23920|23971.6|23881.6|808
1660681200000|2022-08-16 20:20:00|23981.4|23891.4|23982.9|23892.9|23985.5|23895.5|23972|23882|760
1660681500000|2022-08-16 20:25:00|23982.3|23892.3|23979.5|23889.5|23991.8|23901.8|23979.5|23889.5|702
1660681800000|2022-08-16 20:30:00|23979.9|23889.9|23991.1|23901.1|23995.1|23905.1|23978.9|23888.9|696
1660682100000|2022-08-16 20:35:00|23991.2|23901.2|23982.4|23892.4|24005.3|23915.3|23975.2|23885.2|763
1660682400000|2022-08-16 20:40:00|23982.3|23892.3|23977.5|23887.5|23995.7|23905.7|23977.1|23887.1|658
1660682700000|2022-08-16 20:45:00|23979.2|23889.2|23977.7|23887.7|23984.9|23894.9|23959.2|23869.2|768
1660683000000|2022-08-16 20:50:00|23977.4|23887.4|24015.9|23925.9|24016.3|23926.3|23971.6|23881.6|856
1660683300000|2022-08-16 20:55:00|24017.2|23927.2|24028.5|23938.5|24037.5|23947.5|24011.3|23921.3|716
1660683600000|2022-08-16 21:00:00|24028.4|23938.4|24034.8|23944.8|24036|23946|24017|23927|571
1660683900000|2022-08-16 21:05:00|24034.2|23944.2|23992.7|23902.7|24034.2|23944.2|23992.7|23902.7|580
1660684200000|2022-08-16 21:10:00|23992.6|23902.6|23983.7|23893.7|23992.6|23902.6|23981.3|23891.3|623
1660684500000|2022-08-16 21:15:00|23984|23894|23949.7|23859.7|23986.1|23896.1|23949.5|23859.5|633
1660684800000|2022-08-16 21:20:00|23949.4|23859.4|23948.1|23858.1|23963.2|23873.2|23931.4|23841.4|787
1660685100000|2022-08-16 21:25:00|23948.7|23858.7|24004.3|23914.3|24004.8|23914.8|23948.7|23858.7|761
1660685400000|2022-08-16 21:30:00|24004.4|23914.4|23982.6|23892.6|24007.3|23917.3|23982.3|23892.3|623
1660685700000|2022-08-16 21:35:00|23982.5|23892.5|24004.3|23914.3|24004.3|23914.3|23981.5|23891.5|587
1660686000000|2022-08-16 21:40:00|24004.4|23914.4|23995|23905|24007.7|23917.7|23981.9|23891.9|697
1660686300000|2022-08-16 21:45:00|23995.2|23905.2|23972.1|23882.1|23998.4|23908.4|23953.7|23863.7|835
1660686600000|2022-08-16 21:50:00|23972.3|23882.3|23975|23885|23978.7|23888.7|23962.5|23872.5|803
1660686900000|2022-08-16 21:55:00|23974.9|23884.9|23994.2|23904.2|23997.6|23907.6|23971.2|23881.2|714
1660687200000|2022-08-16 22:00:00|23994.1|23904.1|23962.7|23872.7|23995|23905|23959.8|23869.8|812
1660687500000|2022-08-16 22:05:00|23962.8|23872.8|23961.9|23871.9|23964.9|23874.9|23920.5|23830.5|832
1660687800000|2022-08-16 22:10:00|23961.3|23871.3|23957.6|23867.6|23963.8|23873.8|23947.9|23857.9|833
1660688100000|2022-08-16 22:15:00|23957.1|23867.1|23930.3|23840.3|23958.5|23868.5|23908.2|23818.2|930
1660688400000|2022-08-16 22:20:00|23930.5|23840.5|23929.1|23839.1|23939.7|23849.7|23916.5|23826.5|879
1660688700000|2022-08-16 22:25:00|23929|23839|23930.8|23840.8|23930.8|23840.8|23912.3|23822.3|794
1660689000000|2022-08-16 22:30:00|23931.4|23841.4|23874.4|23784.4|23934.4|23844.4|23870.4|23780.4|887
1660689300000|2022-08-16 22:35:00|23871.9|23781.9|23908|23818|23913|23823|23857.8|23767.8|851
1660689600000|2022-08-16 22:40:00|23907.9|23817.9|23913.1|23823.1|23915.5|23825.5|23891.4|23801.4|840
1660689900000|2022-08-16 22:45:00|23912.9|23822.9|23920.5|23830.5|23938.7|23848.7|23912|23822|785
1660690200000|2022-08-16 22:50:00|23920.7|23830.7|23937.8|23847.8|23943.4|23853.4|23914.8|23824.8|795
1660690500000|2022-08-16 22:55:00|23937.4|23847.4|23893.4|23803.4|23939|23849|23884.9|23794.9|757
1660690800000|2022-08-16 23:00:00|23893.3|23803.3|23907.4|23817.4|23911.3|23821.3|23872.9|23782.9|796
1660691100000|2022-08-16 23:05:00|23907.1|23817.1|23937.7|23847.7|23937.7|23847.7|23895.6|23805.6|802
1660691400000|2022-08-16 23:10:00|23937.3|23847.3|23913.8|23823.8|23942.3|23852.3|23909.2|23819.2|728
1660691700000|2022-08-16 23:15:00|23913.7|23823.7|23914.9|23824.9|23942.3|23852.3|23913|23823|817
1660692000000|2022-08-16 23:20:00|23914.7|23824.7|23930.5|23840.5|23935.6|23845.6|23913.2|23823.2|763
1660692300000|2022-08-16 23:25:00|23930.6|23840.6|23901.8|23811.8|23931|23841|23888.5|23798.5|823
1660692600000|2022-08-16 23:30:00|23901.7|23811.7|23892.3|23802.3|23926.1|23836.1|23890.5|23800.5|792
1660692900000|2022-08-16 23:35:00|23892.4|23802.4|23918.7|23828.7|23924.7|23834.7|23867.4|23777.4|888
1660693200000|2022-08-16 23:40:00|23918.8|23828.8|23888.3|23798.3|23933.9|23843.9|23887.7|23797.7|829
1660693500000|2022-08-16 23:45:00|23889.4|23799.4|23930.4|23840.4|23936.2|23846.2|23886.9|23796.9|849
1660693800000|2022-08-16 23:50:00|23930.8|23840.8|23936.2|23846.2|23940.5|23850.5|23912.2|23822.2|775
1660694100000|2022-08-16 23:55:00|23936|23846|23902.9|23812.9|23936|23846|23900.8|23810.8|722
1660694400000|2022-08-17 00:00:00|23903|23813|23883|23793|23913.4|23823.4|23877.1|23787.1|876
1660694700000|2022-08-17 00:05:00|23883.1|23793.1|23936.6|23846.6|23936.7|23846.7|23881.5|23791.5|897
1660695000000|2022-08-17 00:10:00|23936.5|23846.5|23985.1|23895.1|24003.4|23913.4|23936.2|23846.2|916
1660695300000|2022-08-17 00:15:00|23985.5|23895.5|24074.5|23984.5|24077|23987|23974.8|23884.8|951
1660695600000|2022-08-17 00:20:00|24074.9|23984.9|23938.8|23848.8|24075.5|23985.5|23912|23822|1025
1660695900000|2022-08-17 00:25:00|23938.2|23848.2|23948.8|23858.8|23979.5|23889.5|23933|23843|896
1660696200000|2022-08-17 00:30:00|23948.4|23858.4|24027.2|23937.2|24031.8|23941.8|23943.4|23853.4|877
1660696500000|2022-08-17 00:35:00|24026.8|23936.8|24048.6|23958.6|24064.2|23974.2|24003.6|23913.6|997
1660696800000|2022-08-17 00:40:00|24048.3|23958.3|24030.6|23940.6|24049|23959|24019.8|23929.8|857
1660697100000|2022-08-17 00:45:00|24031.3|23941.3|24006.3|23916.3|24038.6|23948.6|24004.4|23914.4|843
1660697400000|2022-08-17 00:50:00|24006.4|23916.4|24036.6|23946.6|24037.5|23947.5|24000.8|23910.8|821
1660697700000|2022-08-17 00:55:00|24036.3|23946.3|24055.5|23965.5|24072.4|23982.4|24036|23946|930
1660698000000|2022-08-17 01:00:00|24055.7|23965.7|24026.1|23936.1|24066.8|23976.8|24011|23921|941
1660698300000|2022-08-17 01:05:00|24026.2|23936.2|24037.8|23947.8|24045.8|23955.8|24021.4|23931.4|832
1660698600000|2022-08-17 01:10:00|24037.9|23947.9|24020.1|23930.1|24044.7|23954.7|24018.2|23928.2|816
1660698900000|2022-08-17 01:15:00|24020.3|23930.3|24025.9|23935.9|24028.3|23938.3|24005.7|23915.7|898
1660699200000|2022-08-17 01:20:00|24027.2|23937.2|24063|23973|24076.7|23986.7|24024.5|23934.5|899
1660699500000|2022-08-17 01:25:00|24062.9|23972.9|24080.3|23990.3|24087.5|23997.5|24058.9|23968.9|881
1660699800000|2022-08-17 01:30:00|24080.9|23990.9|24097.2|24007.2|24101.4|24011.4|24067.8|23977.8|781
1660700100000|2022-08-17 01:35:00|24097.1|24007.1|24017.3|23927.3|24105|24015|24016.2|23926.2|824
1660700400000|2022-08-17 01:40:00|24017.9|23927.9|24024.5|23934.5|24043|23953|24010.3|23920.3|763
1660700700000|2022-08-17 01:45:00|24024.6|23934.6|24004.9|23914.9|24033|23943|23999.9|23909.9|757
1660701000000|2022-08-17 01:50:00|24004.7|23914.7|24004.3|23914.3|24011.2|23921.2|23987.1|23897.1|853
1660701300000|2022-08-17 01:55:00|24004.7|23914.7|23992|23902|24009.4|23919.4|23985|23895|733
1660701600000|2022-08-17 02:00:00|23992.1|23902.1|23979|23889|24001.3|23911.3|23971.9|23881.9|670
1660701900000|2022-08-17 02:05:00|23979.3|23889.3|23991.1|23901.1|23998.1|23908.1|23962.3|23872.3|794
1660702200000|2022-08-17 02:10:00|23991.5|23901.5|23975.7|23885.7|24002.1|23912.1|23972|23882|761
1660702500000|2022-08-17 02:15:00|23975.1|23885.1|23952.4|23862.4|23987|23897|23951.7|23861.7|829
1660702800000|2022-08-17 02:20:00|23952.3|23862.3|23951.5|23861.5|23969.8|23879.8|23950.4|23860.4|815
1660703100000|2022-08-17 02:25:00|23952|23862|23981.2|23891.2|23984.6|23894.6|23950.9|23860.9|876
1660703400000|2022-08-17 02:30:00|23981.1|23891.1|24035.3|23945.3|24035.8|23945.8|23977.6|23887.6|906
1660703700000|2022-08-17 02:35:00|24034.9|23944.9|24090.3|24000.3|24101.3|24011.3|24034.9|23944.9|982
1660704000000|2022-08-17 02:40:00|24089.5|23999.5|24062.2|23972.2|24097.6|24007.6|24058.5|23968.5|967
1660704300000|2022-08-17 02:45:00|24060.3|23970.3|24032.5|23942.5|24076.2|23986.2|24016.2|23926.2|923
1660704600000|2022-08-17 02:50:00|24033.4|23943.4|24060.4|23970.4|24066.6|23976.6|24031.4|23941.4|848
1660704900000|2022-08-17 02:55:00|24060.7|23970.7|24038.7|23948.7|24065.2|23975.2|24037|23947|833
1660705200000|2022-08-17 03:00:00|24039|23949|24042.4|23952.4|24056.4|23966.4|24039|23949|805
1660705500000|2022-08-17 03:05:00|24041.9|23951.9|24051.5|23961.5|24057.7|23967.7|24037.5|23947.5|802
1660705800000|2022-08-17 03:10:00|24051.2|23961.2|24114.1|24024.1|24119.7|24029.7|24051.1|23961.1|899
1660706100000|2022-08-17 03:15:00|24113.7|24023.7|24114.3|24024.3|24123.1|24033.1|24092.5|24002.5|866
1660706400000|2022-08-17 03:20:00|24114.2|24024.2|24109.1|24019.1|24124.1|24034.1|24093.7|24003.7|833
1660706700000|2022-08-17 03:25:00|24108.8|24018.8|24103.7|24013.7|24122.2|24032.2|24101|24011|809
1660707000000|2022-08-17 03:30:00|24102.2|24012.2|24105.1|24015.1|24122.4|24032.4|24096.5|24006.5|886
1660707300000|2022-08-17 03:35:00|24105.4|24015.4|24102.4|24012.4|24110.7|24020.7|24077.7|23987.7|743
1660707600000|2022-08-17 03:40:00|24102.8|24012.8|24087.6|23997.6|24107.8|24017.8|24080.3|23990.3|731
1660707900000|2022-08-17 03:45:00|24087.7|23997.7|24080.8|23990.8|24091.9|24001.9|24069|23979|774
1660708200000|2022-08-17 03:50:00|24080.6|23990.6|24061.6|23971.6|24090.3|24000.3|24053.3|23963.3|774
1660708500000|2022-08-17 03:55:00|24061.5|23971.5|24052.7|23962.7|24080.5|23990.5|24047.3|23957.3|793
1660708800000|2022-08-17 04:00:00|24052.4|23962.4|24069.3|23979.3|24069.7|23979.7|24052.2|23962.2|785
1660709100000|2022-08-17 04:05:00|24070.2|23980.2|24065|23975|24085.5|23995.5|24065|23975|742
1660709400000|2022-08-17 04:10:00|24065.1|23975.1|24061.6|23971.6|24071|23981|24059.1|23969.1|694
1660709700000|2022-08-17 04:15:00|24061.9|23971.9|24070.4|23980.4|24075.9|23985.9|24061.4|23971.4|772
1660710000000|2022-08-17 04:20:00|24070.5|23980.5|24063.2|23973.2|24074.3|23984.3|24057.5|23967.5|714
1660710300000|2022-08-17 04:25:00|24062.5|23972.5|24065.1|23975.1|24073.5|23983.5|24058.8|23968.8|729
1660710600000|2022-08-17 04:30:00|24065.5|23975.5|24061.9|23971.9|24068|23978|24059|23969|672
1660710900000|2022-08-17 04:35:00|24062.7|23972.7|24069.2|23979.2|24076.8|23986.8|24061.1|23971.1|720
1660711200000|2022-08-17 04:40:00|24069.4|23979.4|24075.7|23985.7|24100|24010|24069.4|23979.4|816
1660711500000|2022-08-17 04:45:00|24075.8|23985.8|24105.5|24015.5|24115.9|24025.9|24074.6|23984.6|868
1660711800000|2022-08-17 04:50:00|24105.3|24015.3|24104.3|24014.3|24123.6|24033.6|24102.2|24012.2|798
1660712100000|2022-08-17 04:55:00|24104|24014|24113.2|24023.2|24127.9|24037.9|24101.8|24011.8|787
1660712400000|2022-08-17 05:00:00|24113.3|24023.3|24116|24026|24130.8|24040.8|24109.8|24019.8|847
1660712700000|2022-08-17 05:05:00|24116.2|24026.2|24138.3|24048.3|24150.1|24060.1|24112.2|24022.2|873
1660713000000|2022-08-17 05:10:00|24137.8|24047.8|24138.8|24048.8|24154.7|24064.7|24133.9|24043.9|868
1660713300000|2022-08-17 05:15:00|24138.9|24048.9|24131.3|24041.3|24146.2|24056.2|24116|24026|831
1660713600000|2022-08-17 05:20:00|24131.4|24041.4|24175.1|24085.1|24184.8|24094.8|24129.5|24039.5|898
1660713900000|2022-08-17 05:25:00|24175.3|24085.3|24177.4|24087.4|24179|24089|24165.5|24075.5|910
1660714200000|2022-08-17 05:30:00|24177.1|24087.1|24170.8|24080.8|24179.4|24089.4|24162.2|24072.2|908
1660714500000|2022-08-17 05:35:00|24170.2|24080.2|24174.6|24084.6|24180.5|24090.5|24162.1|24072.1|868
1660714800000|2022-08-17 05:40:00|24172.5|24082.5|24170.1|24080.1|24202.2|24112.2|24134.2|24044.2|959
1660715100000|2022-08-17 05:45:00|24170.3|24080.3|24188.5|24098.5|24204.7|24114.7|24170.3|24080.3|965
1660715400000|2022-08-17 05:50:00|24189|24099|24191.8|24101.8|24207|24117|24181.5|24091.5|916
1660715700000|2022-08-17 05:55:00|24192.3|24102.3|24207.7|24117.7|24208.4|24118.4|24185.6|24095.6|838
1660716000000|2022-08-17 06:00:00|24207.3|24117.3|24372.4|24282.4|24451|24361|24206.7|24116.7|1068
1660716300000|2022-08-17 06:05:00|24373.3|24283.3|24380|24290|24400.6|24310.6|24352.5|24262.5|929
1660716600000|2022-08-17 06:10:00|24380.1|24290.1|24384.9|24294.9|24423.2|24333.2|24380.1|24290.1|908
1660716900000|2022-08-17 06:15:00|24384.8|24294.8|24387.6|24297.6|24429.8|24339.8|24384.8|24294.8|830
1660717200000|2022-08-17 06:20:00|24386.9|24296.9|24424.4|24334.4|24430.1|24340.1|24386.5|24296.5|779
1660717500000|2022-08-17 06:25:00|24424.3|24334.3|24429.8|24339.8|24453.3|24363.3|24422.5|24332.5|772
1660717800000|2022-08-17 06:30:00|24430|24340|24442.1|24352.1|24472.8|24382.8|24430|24340|878
1660718100000|2022-08-17 06:35:00|24442.2|24352.2|24410.6|24320.6|24450.7|24360.7|24382.5|24292.5|796
1660718400000|2022-08-17 06:40:00|24410.7|24320.7|24456.5|24366.5|24481.9|24391.9|24410.7|24320.7|812
1660718700000|2022-08-17 06:45:00|24456.4|24366.4|24418.1|24328.1|24460.7|24370.7|24417.6|24327.6|789
1660719000000|2022-08-17 06:50:00|24417.9|24327.9|24451.8|24361.8|24462|24372|24417.2|24327.2|775
1660719300000|2022-08-17 06:55:00|24451.9|24361.9|24452.8|24362.8|24469.9|24379.9|24442.3|24352.3|718
1660719600000|2022-08-17 07:00:00|24452.5|24362.5|24429.4|24339.4|24467.7|24377.7|24409.6|24319.6|840
1660719900000|2022-08-17 07:05:00|24429.5|24339.5|24404.9|24314.9|24429.5|24339.5|24382.1|24292.1|875
1660720200000|2022-08-17 07:10:00|24404.6|24314.6|24401.7|24311.7|24406.2|24316.2|24370.2|24280.2|762
1660720500000|2022-08-17 07:15:00|24402.5|24312.5|24384.8|24294.8|24419.5|24329.5|24384.8|24294.8|762
1660720800000|2022-08-17 07:20:00|24385.4|24295.4|24353|24263|24393|24303|24345.7|24255.7|785
1660721100000|2022-08-17 07:25:00|24352.2|24262.2|24104.4|24014.4|24352.2|24262.2|24024.2|23934.2|1069
1660721400000|2022-08-17 07:30:00|24103.9|24013.9|23971.3|23881.3|24106.4|24016.4|23966.2|23876.2|1023
1660721700000|2022-08-17 07:35:00|23971.6|23881.6|23942.2|23852.2|24016.6|23926.6|23934.3|23844.3|1019
1660722000000|2022-08-17 07:40:00|23941.6|23851.6|23904.7|23814.7|23941.8|23851.8|23873.9|23783.9|1048
1660722300000|2022-08-17 07:45:00|23904.8|23814.8|23846.6|23756.6|23976.8|23886.8|23838|23748|998
1660722600000|2022-08-17 07:50:00|23848.4|23758.4|23823.2|23733.2|23886.3|23796.3|23817.2|23727.2|914
1660722900000|2022-08-17 07:55:00|23823.1|23733.1|23837.1|23747.1|23868|23778|23809.9|23719.9|948
1660723200000|2022-08-17 08:00:00|23837|23747|23836.3|23746.3|23861.8|23771.8|23808.7|23718.7|946
1660723500000|2022-08-17 08:05:00|23837.2|23747.2|23808.5|23718.5|23837.9|23747.9|23791.9|23701.9|932
1660723800000|2022-08-17 08:10:00|23808.2|23718.2|23853|23763|23875.7|23785.7|23805.6|23715.6|891
1660724100000|2022-08-17 08:15:00|23852.8|23762.8|23883.8|23793.8|23916.3|23826.3|23852.5|23762.5|895
1660724400000|2022-08-17 08:20:00|23883.4|23793.4|23835.3|23745.3|23888.1|23798.1|23834.9|23744.9|862
1660724700000|2022-08-17 08:25:00|23835.2|23745.2|23805.9|23715.9|23835.2|23745.2|23798.5|23708.5|895
1660725000000|2022-08-17 08:30:00|23806|23716|23861.3|23771.3|23866.9|23776.9|23805.8|23715.8|774
1660725300000|2022-08-17 08:35:00|23861.1|23771.1|23877.7|23787.7|23877.7|23787.7|23845.5|23755.5|716
1660725600000|2022-08-17 08:40:00|23877.9|23787.9|23877.9|23787.9|23878.2|23788.2|23851.8|23761.8|732
1660725900000|2022-08-17 08:45:00|23878|23788|23852.7|23762.7|23878|23788|23849.9|23759.9|722
1660726200000|2022-08-17 08:50:00|23852.8|23762.8|23853.3|23763.3|23857.1|23767.1|23839.1|23749.1|731
1660726500000|2022-08-17 08:55:00|23853.2|23763.2|23855.3|23765.3|23856.3|23766.3|23824.9|23734.9|711
1660726800000|2022-08-17 09:00:00|23855.2|23765.2|23868.7|23778.7|23879|23789|23852.2|23762.2|732
1660727100000|2022-08-17 09:05:00|23868.6|23778.6|23893.8|23803.8|23894.7|23804.7|23866.9|23776.9|667
1660727400000|2022-08-17 09:10:00|23893.6|23803.6|23893|23803|23899.6|23809.6|23882.2|23792.2|663
1660727700000|2022-08-17 09:15:00|23893.1|23803.1|23882.3|23792.3|23894.3|23804.3|23875.3|23785.3|595
1660728000000|2022-08-17 09:20:00|23882.2|23792.2|23897|23807|23897.8|23807.8|23845.5|23755.5|727
1660728300000|2022-08-17 09:25:00|23896.7|23806.7|23922.6|23832.6|23926.2|23836.2|23894.5|23804.5|694
1660728600000|2022-08-17 09:30:00|23922.8|23832.8|23943.7|23853.7|23963.3|23873.3|23922.7|23832.7|722
1660728900000|2022-08-17 09:35:00|23943.4|23853.4|23928.1|23838.1|23943.7|23853.7|23893.1|23803.1|722
1660729200000|2022-08-17 09:40:00|23927.9|23837.9|23898.4|23808.4|23928|23838|23897.7|23807.7|648
1660729500000|2022-08-17 09:45:00|23899.2|23809.2|23880.7|23790.7|23900.3|23810.3|23876.5|23786.5|605
1660729800000|2022-08-17 09:50:00|23880.6|23790.6|23870.8|23780.8|23887.4|23797.4|23861.7|23771.7|672
1660730100000|2022-08-17 09:55:00|23870.9|23780.9|23881.8|23791.8|23886|23796|23853|23763|626
1660730400000|2022-08-17 10:00:00|23881.7|23791.7|23851.2|23761.2|23881.8|23791.8|23850.5|23760.5|678
1660730700000|2022-08-17 10:05:00|23851.4|23761.4|23835.6|23745.6|23864.2|23774.2|23835.5|23745.5|696
1660731000000|2022-08-17 10:10:00|23835.7|23745.7|23762.6|23672.6|23839.4|23749.4|23753.9|23663.9|775
1660731300000|2022-08-17 10:15:00|23762|23672|23789.8|23699.8|23826.9|23736.9|23752|23662|899
1660731600000|2022-08-17 10:20:00|23789.9|23699.9|23791.8|23701.8|23814.9|23724.9|23782.8|23692.8|763
1660731900000|2022-08-17 10:25:00|23792.8|23702.8|23821.1|23731.1|23829.6|23739.6|23785|23695|708
1660732200000|2022-08-17 10:30:00|23821.3|23731.3|23830.5|23740.5|23835.9|23745.9|23774.4|23684.4|814
1660732500000|2022-08-17 10:35:00|23830.2|23740.2|23802.2|23712.2|23834.3|23744.3|23801.5|23711.5|748
1660732800000|2022-08-17 10:40:00|23802.1|23712.1|23809.3|23719.3|23830.8|23740.8|23788.2|23698.2|713
1660733100000|2022-08-17 10:45:00|23809.2|23719.2|23798|23708|23809.4|23719.4|23792.3|23702.3|751
1660733400000|2022-08-17 10:50:00|23797.5|23707.5|23807.5|23717.5|23813.6|23723.6|23794.1|23704.1|687
1660733700000|2022-08-17 10:55:00|23807.8|23717.8|23837.9|23747.9|23842.4|23752.4|23801.9|23711.9|754
1660734000000|2022-08-17 11:00:00|23838|23748|23849.3|23759.3|23853.6|23763.6|23830.4|23740.4|725
1660734300000|2022-08-17 11:05:00|23849.2|23759.2|23840.6|23750.6|23852.3|23762.3|23834.7|23744.7|638
1660734600000|2022-08-17 11:10:00|23840.7|23750.7|23853.5|23763.5|23869.8|23779.8|23840.5|23750.5|669
1660734900000|2022-08-17 11:15:00|23853.3|23763.3|23848.2|23758.2|23864.4|23774.4|23825|23735|736
1660735200000|2022-08-17 11:20:00|23847.9|23757.9|23822.1|23732.1|23858.7|23768.7|23813.7|23723.7|715
1660735500000|2022-08-17 11:25:00|23822.5|23732.5|23808.9|23718.9|23828.7|23738.7|23799.2|23709.2|698
1660735800000|2022-08-17 11:30:00|23808.3|23718.3|23802.9|23712.9|23817|23727|23792.2|23702.2|722
1660736100000|2022-08-17 11:35:00|23802.8|23712.8|23801.3|23711.3|23811.3|23721.3|23781.5|23691.5|726
1660736400000|2022-08-17 11:40:00|23800.7|23710.7|23794|23704|23803.1|23713.1|23792|23702|667
1660736700000|2022-08-17 11:45:00|23794.1|23704.1|23813.5|23723.5|23814.4|23724.4|23782.5|23692.5|660
1660737000000|2022-08-17 11:50:00|23813.4|23723.4|23796.5|23706.5|23813.6|23723.6|23785.8|23695.8|628
1660737300000|2022-08-17 11:55:00|23795.9|23705.9|23791.5|23701.5|23795.9|23705.9|23743.6|23653.6|782
1660737600000|2022-08-17 12:00:00|23791.6|23701.6|23776.8|23686.8|23800.5|23710.5|23771|23681|682
1660737900000|2022-08-17 12:05:00|23777|23687|23790.2|23700.2|23799.1|23709.1|23735.4|23645.4|784
1660738200000|2022-08-17 12:10:00|23790.6|23700.6|23758.4|23668.4|23799|23709|23750.6|23660.6|742
1660738500000|2022-08-17 12:15:00|23758.5|23668.5|23646.1|23556.1|23758.5|23668.5|23617.1|23527.1|998
1660738800000|2022-08-17 12:20:00|23646.2|23556.2|23655|23565|23671.8|23581.8|23623.3|23533.3|892
1660739100000|2022-08-17 12:25:00|23655.1|23565.1|23656.9|23566.9|23656.9|23566.9|23593.5|23503.5|926
1660739400000|2022-08-17 12:30:00|23657.6|23567.6|23626.6|23536.6|23675.6|23585.6|23593.8|23503.8|1014
1660739700000|2022-08-17 12:35:00|23627|23537|23719.7|23629.7|23727.8|23637.8|23621.2|23531.2|960
1660740000000|2022-08-17 12:40:00|23722.2|23632.2|23753.1|23663.1|23777.9|23687.9|23722.2|23632.2|929
1660740300000|2022-08-17 12:45:00|23753.2|23663.2|23760.5|23670.5|23770.2|23680.2|23729.5|23639.5|827
1660740600000|2022-08-17 12:50:00|23760.4|23670.4|23737.7|23647.7|23776.7|23686.7|23737.7|23647.7|791
1660740900000|2022-08-17 12:55:00|23737.8|23647.8|23718.4|23628.4|23737.8|23647.8|23705.8|23615.8|810
1660741200000|2022-08-17 13:00:00|23717.9|23627.9|23685.7|23595.7|23724.5|23634.5|23677|23587|878
1660741500000|2022-08-17 13:05:00|23685.6|23595.6|23690.7|23600.7|23700.4|23610.4|23648.5|23558.5|981
1660741800000|2022-08-17 13:10:00|23690.8|23600.8|23652|23562|23696.4|23606.4|23627.5|23537.5|963
1660742100000|2022-08-17 13:15:00|23652.7|23562.7|23659.7|23569.7|23662.8|23572.8|23619.8|23529.8|977
1660742400000|2022-08-17 13:20:00|23658.7|23568.7|23690.5|23600.5|23691.7|23601.7|23655.6|23565.6|921
1660742700000|2022-08-17 13:25:00|23690.1|23600.1|23672.6|23582.6|23690.1|23600.1|23661|23571|958
1660743000000|2022-08-17 13:30:00|23672.9|23582.9|23657.2|23567.2|23720.8|23630.8|23616.6|23526.6|1127
1660743300000|2022-08-17 13:35:00|23656|23566|23627.2|23537.2|23709.6|23619.6|23621.3|23531.3|1119
1660743600000|2022-08-17 13:40:00|23627.3|23537.3|23531.4|23441.4|23629.9|23539.9|23512.5|23422.5|1108
1660743900000|2022-08-17 13:45:00|23531.9|23441.9|23449.6|23359.6|23531.9|23441.9|23431.1|23341.1|1118
1660744200000|2022-08-17 13:50:00|23449.5|23359.5|23450|23360|23462|23372|23379.3|23289.3|1108
1660744500000|2022-08-17 13:55:00|23449.8|23359.8|23471.4|23381.4|23496.9|23406.9|23441.6|23351.6|1029
1660744800000|2022-08-17 14:00:00|23471.2|23381.2|23472.8|23382.8|23486.6|23396.6|23426.1|23336.1|1029
1660745100000|2022-08-17 14:05:00|23473.1|23383.1|23463|23373|23516.8|23426.8|23458.4|23368.4|1032
1660745400000|2022-08-17 14:10:00|23460.3|23370.3|23432.8|23342.8|23476.2|23386.2|23414.5|23324.5|1047
1660745700000|2022-08-17 14:15:00|23433|23343|23464.9|23374.9|23473.5|23383.5|23411|23321|1031
1660746000000|2022-08-17 14:20:00|23465.2|23375.2|23451.9|23361.9|23481|23391|23451.4|23361.4|946
1660746300000|2022-08-17 14:25:00|23452.6|23362.6|23453|23363|23466.8|23376.8|23446.5|23356.5|1010
1660746600000|2022-08-17 14:30:00|23452.7|23362.7|23479.4|23389.4|23483.7|23393.7|23443.1|23353.1|996
1660746900000|2022-08-17 14:35:00|23480.1|23390.1|23426.8|23336.8|23481.9|23391.9|23396.6|23306.6|943
1660747200000|2022-08-17 14:40:00|23426.3|23336.3|23406.6|23316.6|23433.4|23343.4|23405.4|23315.4|1003
1660747500000|2022-08-17 14:45:00|23408.3|23318.3|23438.2|23348.2|23450|23360|23405.8|23315.8|982
1660747800000|2022-08-17 14:50:00|23437.6|23347.6|23386|23296|23446.1|23356.1|23379|23289|977
1660748100000|2022-08-17 14:55:00|23385.5|23295.5|23386.7|23296.7|23395.3|23305.3|23373.1|23283.1|1011
1660748400000|2022-08-17 15:00:00|23386.8|23296.8|23430.9|23340.9|23432.1|23342.1|23378.6|23288.6|1012
1660748700000|2022-08-17 15:05:00|23431|23341|23420.9|23330.9|23440.6|23350.6|23399.8|23309.8|935
1660749000000|2022-08-17 15:10:00|23421|23331|23458.6|23368.6|23468.6|23378.6|23417|23327|956
1660749300000|2022-08-17 15:15:00|23458.7|23368.7|23479.2|23389.2|23488|23398|23442|23352|967
1660749600000|2022-08-17 15:20:00|23479.4|23389.4|23496.1|23406.1|23502|23412|23474.5|23384.5|943
1660749900000|2022-08-17 15:25:00|23497.1|23407.1|23487.4|23397.4|23507.6|23417.6|23464.4|23374.4|921
1660750200000|2022-08-17 15:30:00|23487.5|23397.5|23462.2|23372.2|23498.4|23408.4|23457.9|23367.9|932
1660750500000|2022-08-17 15:35:00|23462.4|23372.4|23456|23366|23462.4|23372.4|23447.3|23357.3|889
1660750800000|2022-08-17 15:40:00|23455.8|23365.8|23425.7|23335.7|23464.8|23374.8|23394.4|23304.4|979
1660751100000|2022-08-17 15:45:00|23425.2|23335.2|23416.6|23326.6|23437.2|23347.2|23402.4|23312.4|926
1660751400000|2022-08-17 15:50:00|23414.7|23324.7|23428.8|23338.8|23433.2|23343.2|23395.7|23305.7|951
1660751700000|2022-08-17 15:55:00|23428.1|23338.1|23433.1|23343.1|23440.4|23350.4|23413.7|23323.7|894
1660752000000|2022-08-17 16:00:00|23434|23344|23445.1|23355.1|23452.2|23362.2|23399.7|23309.7|997
1660752300000|2022-08-17 16:05:00|23445.4|23355.4|23405.6|23315.6|23455.2|23365.2|23404.6|23314.6|959
1660752600000|2022-08-17 16:10:00|23406|23316|23410.5|23320.5|23413.7|23323.7|23382.6|23292.6|947
1660752900000|2022-08-17 16:15:00|23409.9|23319.9|23407.1|23317.1|23426.5|23336.5|23384.6|23294.6|905
1660753200000|2022-08-17 16:20:00|23406.9|23316.9|23430.7|23340.7|23441.2|23351.2|23400.7|23310.7|919
1660753500000|2022-08-17 16:25:00|23431.4|23341.4|23422|23332|23431.9|23341.9|23385.7|23295.7|952
1660753800000|2022-08-17 16:30:00|23422.2|23332.2|23438.1|23348.1|23444|23354|23409.3|23319.3|878
1660754100000|2022-08-17 16:35:00|23437.9|23347.9|23479|23389|23493.1|23403.1|23437.6|23347.6|947
1660754400000|2022-08-17 16:40:00|23479.4|23389.4|23465.1|23375.1|23507.9|23417.9|23460.8|23370.8|906
1660754700000|2022-08-17 16:45:00|23464.9|23374.9|23487.8|23397.8|23493.2|23403.2|23461.5|23371.5|869
1660755000000|2022-08-17 16:50:00|23487.2|23397.2|23461.6|23371.6|23487.7|23397.7|23444.9|23354.9|873
1660755300000|2022-08-17 16:55:00|23461.9|23371.9|23464.8|23374.8|23474.1|23384.1|23456.9|23366.9|849
1660755600000|2022-08-17 17:00:00|23464.2|23374.2|23458.7|23368.7|23476.9|23386.9|23422.8|23332.8|954
1660755900000|2022-08-17 17:05:00|23459.2|23369.2|23446.6|23356.6|23479.3|23389.3|23444.6|23354.6|916
1660756200000|2022-08-17 17:10:00|23446.9|23356.9|23442.6|23352.6|23452.9|23362.9|23442.3|23352.3|784
1660756500000|2022-08-17 17:15:00|23442.5|23352.5|23407.2|23317.2|23468|23378|23407.1|23317.1|940
1660756800000|2022-08-17 17:20:00|23407.1|23317.1|23452.6|23362.6|23467.8|23377.8|23406.7|23316.7|865
1660757100000|2022-08-17 17:25:00|23452.7|23362.7|23457.8|23367.8|23467.4|23377.4|23452.6|23362.6|896
1660757400000|2022-08-17 17:30:00|23457.9|23367.9|23445.5|23355.5|23472|23382|23438.9|23348.9|846
1660757700000|2022-08-17 17:35:00|23445.7|23355.7|23443.6|23353.6|23446.1|23356.1|23427.4|23337.4|819
1660758000000|2022-08-17 17:40:00|23443.3|23353.3|23439.8|23349.8|23462.8|23372.8|23439.6|23349.6|849
1660758300000|2022-08-17 17:45:00|23439.7|23349.7|23441.8|23351.8|23445.1|23355.1|23435.8|23345.8|812
1660758600000|2022-08-17 17:50:00|23441.9|23351.9|23471.4|23381.4|23474.1|23384.1|23440.4|23350.4|837
1660758900000|2022-08-17 17:55:00|23471.2|23381.2|23516.2|23426.2|23524|23434|23466.1|23376.1|817
1660759200000|2022-08-17 18:00:00|23516.3|23426.3|23517.5|23427.5|23592.9|23502.9|23432.4|23342.4|1147
1660759500000|2022-08-17 18:05:00|23518|23428|23491.5|23401.5|23544.9|23454.9|23410.2|23320.2|1109
1660759800000|2022-08-17 18:10:00|23491.7|23401.7|23575.6|23485.6|23575.6|23485.6|23476|23386|1077
1660760100000|2022-08-17 18:15:00|23576.4|23486.4|23549.5|23459.5|23587.5|23497.5|23527.5|23437.5|1058
1660760400000|2022-08-17 18:20:00|23549.2|23459.2|23537.9|23447.9|23563|23473|23516.5|23426.5|986
1660760700000|2022-08-17 18:25:00|23538.3|23448.3|23561|23471|23566.1|23476.1|23525.8|23435.8|972
1660761000000|2022-08-17 18:30:00|23561.2|23471.2|23561.9|23471.9|23579.2|23489.2|23547.1|23457.1|978
1660761300000|2022-08-17 18:35:00|23562.3|23472.3|23666.4|23576.4|23666.4|23576.4|23562.3|23472.3|1069
1660761600000|2022-08-17 18:40:00|23665.9|23575.9|23590.2|23500.2|23675.2|23585.2|23581.5|23491.5|1021
1660761900000|2022-08-17 18:45:00|23589.8|23499.8|23589.6|23499.6|23620.5|23530.5|23569.3|23479.3|995
1660762200000|2022-08-17 18:50:00|23589.5|23499.5|23552.9|23462.9|23596.2|23506.2|23547.7|23457.7|970
1660762500000|2022-08-17 18:55:00|23553.2|23463.2|23499|23409|23562.1|23472.1|23496.5|23406.5|957
1660762800000|2022-08-17 19:00:00|23499.2|23409.2|23526.1|23436.1|23530.1|23440.1|23492.8|23402.8|938
1660763100000|2022-08-17 19:05:00|23525.8|23435.8|23471.4|23381.4|23539|23449|23465.3|23375.3|904
1660763400000|2022-08-17 19:10:00|23471.6|23381.6|23318.6|23228.6|23475.3|23385.3|23315.4|23225.4|1053
1660763700000|2022-08-17 19:15:00|23318.5|23228.5|23306.7|23216.7|23346.1|23256.1|23295.2|23205.2|971
1660764000000|2022-08-17 19:20:00|23304.5|23214.5|23316.4|23226.4|23327.9|23237.9|23295.7|23205.7|986
1660764300000|2022-08-17 19:25:00|23315.4|23225.4|23343.1|23253.1|23345.2|23255.2|23287.8|23197.8|970
1660764600000|2022-08-17 19:30:00|23343.2|23253.2|23331.6|23241.6|23362.9|23272.9|23321.1|23231.1|943
1660764900000|2022-08-17 19:35:00|23331.8|23241.8|23344.1|23254.1|23353.8|23263.8|23331|23241|942
1660765200000|2022-08-17 19:40:00|23344.2|23254.2|23361.6|23271.6|23369|23279|23343.3|23253.3|912
1660765500000|2022-08-17 19:45:00|23361.4|23271.4|23335.4|23245.4|23361.6|23271.6|23319.6|23229.6|912
1660765800000|2022-08-17 19:50:00|23336.1|23246.1|23324|23234|23349.5|23259.5|23321.2|23231.2|893
1660766100000|2022-08-17 19:55:00|23324.2|23234.2|23322|23232|23335.7|23245.7|23311.2|23221.2|875
1660766400000|2022-08-17 20:00:00|23322.3|23232.3|23246.8|23156.8|23328.7|23238.7|23235.4|23145.4|917
1660766700000|2022-08-17 20:05:00|23247|23157|23290.2|23200.2|23294.2|23204.2|23231.9|23141.9|929
1660767000000|2022-08-17 20:10:00|23290.4|23200.4|23347.6|23257.6|23358.4|23268.4|23290.4|23200.4|918
1660767300000|2022-08-17 20:15:00|23347.7|23257.7|23387.8|23297.8|23400|23310|23346.4|23256.4|941
1660767600000|2022-08-17 20:20:00|23387.3|23297.3|23413.1|23323.1|23427.7|23337.7|23385.3|23295.3|876
1660767900000|2022-08-17 20:25:00|23412.7|23322.7|23426|23336|23430.4|23340.4|23399.3|23309.3|833
1660768200000|2022-08-17 20:30:00|23425.6|23335.6|23420.4|23330.4|23452.5|23362.5|23409.9|23319.9|791
1660768500000|2022-08-17 20:35:00|23420.1|23330.1|23437.9|23347.9|23450.5|23360.5|23404|23314|821
1660768800000|2022-08-17 20:40:00|23437.6|23347.6|23434.4|23344.4|23441.6|23351.6|23430.8|23340.8|719
1660769100000|2022-08-17 20:45:00|23434.5|23344.5|23428.4|23338.4|23441.3|23351.3|23422.3|23332.3|804
1660769400000|2022-08-17 20:50:00|23428.2|23338.2|23440.6|23350.6|23448.3|23358.3|23427.8|23337.8|774
1660769700000|2022-08-17 20:55:00|23440.8|23350.8|23450.3|23360.3|23451.8|23361.8|23435.6|23345.6|873
1660770000000|2022-08-17 21:00:00|23450.5|23360.5|23402.3|23312.3|23450.7|23360.7|23392.9|23302.9|690
1660770300000|2022-08-17 21:05:00|23402.1|23312.1|23407.6|23317.6|23431.6|23341.6|23402.1|23312.1|645
1660770600000|2022-08-17 21:10:00|23407.3|23317.3|23367.4|23277.4|23407.3|23317.3|23362.8|23272.8|849
1660770900000|2022-08-17 21:15:00|23367.5|23277.5|23378.8|23288.8|23384.4|23294.4|23349.5|23259.5|745
1660771200000|2022-08-17 21:20:00|23378.7|23288.7|23318.5|23228.5|23380|23290|23317.3|23227.3|864
1660771500000|2022-08-17 21:25:00|23318.2|23228.2|23380.6|23290.6|23380.9|23290.9|23290.2|23200.2|977
1660771800000|2022-08-17 21:30:00|23380.5|23290.5|23350.5|23260.5|23399.2|23309.2|23348.9|23258.9|758
1660772100000|2022-08-17 21:35:00|23350.6|23260.6|23333.1|23243.1|23355.1|23265.1|23332.1|23242.1|580
1660772400000|2022-08-17 21:40:00|23333.8|23243.8|23370.1|23280.1|23370.9|23280.9|23329.8|23239.8|786
1660772700000|2022-08-17 21:45:00|23370.3|23280.3|23396.6|23306.6|23407.2|23317.2|23362|23272|817
1660773000000|2022-08-17 21:50:00|23396.7|23306.7|23362.1|23272.1|23396.8|23306.8|23350.7|23260.7|691
1660773300000|2022-08-17 21:55:00|23362.3|23272.3|23379.6|23289.6|23383.8|23293.8|23362.1|23272.1|720
1660773600000|2022-08-17 22:00:00|23379.5|23289.5|23354.7|23264.7|23380.1|23290.1|23349.9|23259.9|734
1660773900000|2022-08-17 22:05:00|23354.8|23264.8|23330.6|23240.6|23355.9|23265.9|23300|23210|900
1660774200000|2022-08-17 22:10:00|23328.8|23238.8|23373.9|23283.9|23384.8|23294.8|23327.4|23237.4|940
1660774500000|2022-08-17 22:15:00|23373.4|23283.4|23363.7|23273.7|23376.4|23286.4|23360.4|23270.4|794
1660774800000|2022-08-17 22:20:00|23364|23274|23367|23277|23377.1|23287.1|23347.4|23257.4|861
1660775100000|2022-08-17 22:25:00|23366.9|23276.9|23401.6|23311.6|23410.1|23320.1|23347.8|23257.8|957
1660775400000|2022-08-17 22:30:00|23401.9|23311.9|23407.7|23317.7|23422.9|23332.9|23398.3|23308.3|847
1660775700000|2022-08-17 22:35:00|23407|23317|23413.9|23323.9|23424.1|23334.1|23388.9|23298.9|826
1660776000000|2022-08-17 22:40:00|23413.1|23323.1|23409.1|23319.1|23428.5|23338.5|23406.6|23316.6|803
1660776300000|2022-08-17 22:45:00|23409.4|23319.4|23426.6|23336.6|23428.3|23338.3|23403.2|23313.2|820
1660776600000|2022-08-17 22:50:00|23426.4|23336.4|23416.8|23326.8|23428.1|23338.1|23410.1|23320.1|764
1660776900000|2022-08-17 22:55:00|23416.7|23326.7|23394|23304|23419.5|23329.5|23383.8|23293.8|803
1660777200000|2022-08-17 23:00:00|23393.8|23303.8|23400.4|23310.4|23410.4|23320.4|23381.5|23291.5|877
1660777500000|2022-08-17 23:05:00|23399.6|23309.6|23359.9|23269.9|23405.3|23315.3|23356.1|23266.1|804
1660777800000|2022-08-17 23:10:00|23360.1|23270.1|23366|23276|23372.1|23282.1|23341.1|23251.1|860
1660778100000|2022-08-17 23:15:00|23365.6|23275.6|23348.7|23258.7|23380.1|23290.1|23348.6|23258.6|793
1660778400000|2022-08-17 23:20:00|23348.5|23258.5|23370.6|23280.6|23376.3|23286.3|23346.2|23256.2|767
1660778700000|2022-08-17 23:25:00|23370.5|23280.5|23360.6|23270.6|23371.1|23281.1|23339.2|23249.2|801
1660779000000|2022-08-17 23:30:00|23360.7|23270.7|23389.6|23299.6|23396.8|23306.8|23357|23267|783
1660779300000|2022-08-17 23:35:00|23389.4|23299.4|23385.3|23295.3|23400.9|23310.9|23382.1|23292.1|833
1660779600000|2022-08-17 23:40:00|23386.8|23296.8|23411.7|23321.7|23416|23326|23386.8|23296.8|836
1660779900000|2022-08-17 23:45:00|23412.3|23322.3|23397.6|23307.6|23414.8|23324.8|23396.4|23306.4|771
1660780200000|2022-08-17 23:50:00|23397.7|23307.7|23356.4|23266.4|23409.7|23319.7|23347|23257|828
1660780500000|2022-08-17 23:55:00|23355.8|23265.8|23383|23293|23386|23296|23349.9|23259.9|758
1660780800000|2022-08-18 00:00:00|23383.3|23293.3|23402.9|23312.9|23404.3|23314.3|23366.6|23276.6|949
1660781100000|2022-08-18 00:05:00|23402.7|23312.7|23457.9|23367.9|23471.2|23381.2|23401.5|23311.5|935
1660781400000|2022-08-18 00:10:00|23457.7|23367.7|23449|23359|23459.4|23369.4|23432.6|23342.6|848
1660781700000|2022-08-18 00:15:00|23449.6|23359.6|23443.8|23353.8|23486.2|23396.2|23437.3|23347.3|909
1660782000000|2022-08-18 00:20:00|23444.2|23354.2|23404.8|23314.8|23444.3|23354.3|23402.6|23312.6|791
1660782300000|2022-08-18 00:25:00|23404.9|23314.9|23376.1|23286.1|23405.9|23315.9|23335.1|23245.1|1006
1660782600000|2022-08-18 00:30:00|23375.7|23285.7|23443.7|23353.7|23456.3|23366.3|23368.5|23278.5|960
1660782900000|2022-08-18 00:35:00|23441.9|23351.9|23465.1|23375.1|23475.4|23385.4|23438.9|23348.9|931
1660783200000|2022-08-18 00:40:00|23465.9|23375.9|23502.7|23412.7|23513.9|23423.9|23457.1|23367.1|869
1660783500000|2022-08-18 00:45:00|23502.4|23412.4|23490.5|23400.5|23514|23424|23482.7|23392.7|923
1660783800000|2022-08-18 00:50:00|23490.3|23400.3|23483.1|23393.1|23490.6|23400.6|23467.9|23377.9|804
1660784100000|2022-08-18 00:55:00|23483|23393|23499.1|23409.1|23504.4|23414.4|23476.9|23386.9|844
1660784400000|2022-08-18 01:00:00|23499.6|23409.6|23485|23395|23501.3|23411.3|23482.5|23392.5|844
1660784700000|2022-08-18 01:05:00|23484.8|23394.8|23489.3|23399.3|23494.3|23404.3|23476.4|23386.4|768
1660785000000|2022-08-18 01:10:00|23489.2|23399.2|23462.5|23372.5|23491.5|23401.5|23460|23370|756
1660785300000|2022-08-18 01:15:00|23462.7|23372.7|23506.9|23416.9|23513.1|23423.1|23461.3|23371.3|773
1660785600000|2022-08-18 01:20:00|23507.1|23417.1|23477.6|23387.6|23517.3|23427.3|23476.9|23386.9|902
1660785900000|2022-08-18 01:25:00|23477.1|23387.1|23519.9|23429.9|23519.9|23429.9|23476.4|23386.4|797
1660786200000|2022-08-18 01:30:00|23519|23429|23500.8|23410.8|23520.5|23430.5|23495.6|23405.6|706
1660786500000|2022-08-18 01:35:00|23500.6|23410.6|23504.5|23414.5|23505.2|23415.2|23494.3|23404.3|650
1660786800000|2022-08-18 01:40:00|23504.6|23414.6|23508.4|23418.4|23512.4|23422.4|23489.1|23399.1|879
1660787100000|2022-08-18 01:45:00|23508.1|23418.1|23495.9|23405.9|23508.6|23418.6|23484.8|23394.8|840
1660787400000|2022-08-18 01:50:00|23495.8|23405.8|23466.6|23376.6|23496.4|23406.4|23461.4|23371.4|686
1660787700000|2022-08-18 01:55:00|23466.8|23376.8|23520.6|23430.6|23537.3|23447.3|23464.8|23374.8|848
1660788000000|2022-08-18 02:00:00|23518.3|23428.3|23511.3|23421.3|23521|23431|23493.3|23403.3|833
1660788300000|2022-08-18 02:05:00|23511.8|23421.8|23535.1|23445.1|23544.9|23454.9|23510|23420|910
1660788600000|2022-08-18 02:10:00|23535.3|23445.3|23524|23434|23537.1|23447.1|23518.4|23428.4|823
1660788900000|2022-08-18 02:15:00|23524.2|23434.2|23546.1|23456.1|23557.2|23467.2|23524.2|23434.2|873
1660789200000|2022-08-18 02:20:00|23546.5|23456.5|23509.7|23419.7|23546.7|23456.7|23504.2|23414.2|894
1660789500000|2022-08-18 02:25:00|23509.5|23419.5|23467.3|23377.3|23509.8|23419.8|23467.1|23377.1|834
1660789800000|2022-08-18 02:30:00|23468.4|23378.4|23490.4|23400.4|23490.4|23400.4|23467|23377|765
1660790100000|2022-08-18 02:35:00|23490.3|23400.3|23479.3|23389.3|23491.2|23401.2|23471.4|23381.4|755
1660790400000|2022-08-18 02:40:00|23479.1|23389.1|23488.4|23398.4|23491.9|23401.9|23479|23389|754
1660790700000|2022-08-18 02:45:00|23488.1|23398.1|23507.1|23417.1|23515.4|23425.4|23484.5|23394.5|752
1660791000000|2022-08-18 02:50:00|23506.8|23416.8|23489.3|23399.3|23506.8|23416.8|23486.9|23396.9|800
1660791300000|2022-08-18 02:55:00|23489.6|23399.6|23508.8|23418.8|23518.6|23428.6|23488.4|23398.4|843
1660791600000|2022-08-18 03:00:00|23508.7|23418.7|23500.1|23410.1|23510.8|23420.8|23484.1|23394.1|800
1660791900000|2022-08-18 03:05:00|23500.2|23410.2|23494.5|23404.5|23510.7|23420.7|23494.5|23404.5|786
1660792200000|2022-08-18 03:10:00|23494.6|23404.6|23501|23411|23506.5|23416.5|23493.8|23403.8|854
1660792500000|2022-08-18 03:15:00|23501.6|23411.6|23508.9|23418.9|23519.2|23429.2|23500.3|23410.3|789
1660792800000|2022-08-18 03:20:00|23509.1|23419.1|23527.2|23437.2|23540|23450|23508.7|23418.7|695
1660793100000|2022-08-18 03:25:00|23527.1|23437.1|23520.8|23430.8|23530.4|23440.4|23511.9|23421.9|713
1660793400000|2022-08-18 03:30:00|23520.7|23430.7|23523.2|23433.2|23526.5|23436.5|23513.4|23423.4|737
1660793700000|2022-08-18 03:35:00|23523.3|23433.3|23518.9|23428.9|23527|23437|23514.9|23424.9|799
1660794000000|2022-08-18 03:40:00|23518.8|23428.8|23504.3|23414.3|23531.5|23441.5|23498.8|23408.8|773
1660794300000|2022-08-18 03:45:00|23504.2|23414.2|23502.4|23412.4|23509.7|23419.7|23479.8|23389.8|780
1660794600000|2022-08-18 03:50:00|23501.6|23411.6|23493.8|23403.8|23511.5|23421.5|23489.8|23399.8|722
1660794900000|2022-08-18 03:55:00|23493.7|23403.7|23480.7|23390.7|23494.2|23404.2|23469.7|23379.7|666
1660795200000|2022-08-18 04:00:00|23480.9|23390.9|23486.4|23396.4|23486.6|23396.6|23479.4|23389.4|743
1660795500000|2022-08-18 04:05:00|23487.1|23397.1|23491.7|23401.7|23493.6|23403.6|23479.4|23389.4|752
1660795800000|2022-08-18 04:10:00|23491.5|23401.5|23475.6|23385.6|23494.7|23404.7|23475.6|23385.6|702
1660796100000|2022-08-18 04:15:00|23475|23385|23473.4|23383.4|23478.3|23388.3|23462.9|23372.9|697
1660796400000|2022-08-18 04:20:00|23473.8|23383.8|23439.1|23349.1|23482.9|23392.9|23435.3|23345.3|756
1660796700000|2022-08-18 04:25:00|23438.9|23348.9|23442.5|23352.5|23450.7|23360.7|23429.9|23339.9|748
1660797000000|2022-08-18 04:30:00|23442.3|23352.3|23442.1|23352.1|23445|23355|23436.9|23346.9|689
1660797300000|2022-08-18 04:35:00|23442|23352|23418.2|23328.2|23443.5|23353.5|23416.1|23326.1|771
1660797600000|2022-08-18 04:40:00|23418.1|23328.1|23399.4|23309.4|23420.8|23330.8|23388.3|23298.3|825
1660797900000|2022-08-18 04:45:00|23399.3|23309.3|23441.5|23351.5|23448.9|23358.9|23396.4|23306.4|826
1660798200000|2022-08-18 04:50:00|23441.6|23351.6|23426.8|23336.8|23452.9|23362.9|23426|23336|782
1660798500000|2022-08-18 04:55:00|23426.7|23336.7|23425.2|23335.2|23435.1|23345.1|23415.3|23325.3|728
1660798800000|2022-08-18 05:00:00|23425.4|23335.4|23449.5|23359.5|23452|23362|23420.2|23330.2|801
1660799100000|2022-08-18 05:05:00|23449|23359|23486.5|23396.5|23489.4|23399.4|23443.4|23353.4|803
1660799400000|2022-08-18 05:10:00|23486.3|23396.3|23481.7|23391.7|23492.5|23402.5|23479.3|23389.3|762
1660799700000|2022-08-18 05:15:00|23481.6|23391.6|23501.3|23411.3|23503.5|23413.5|23472.2|23382.2|776
1660800000000|2022-08-18 05:20:00|23501.1|23411.1|23498.5|23408.5|23506.1|23416.1|23495.3|23405.3|649
1660800300000|2022-08-18 05:25:00|23498.6|23408.6|23498.5|23408.5|23502.6|23412.6|23490|23400|697
1660800600000|2022-08-18 05:30:00|23498.3|23408.3|23496|23406|23508.4|23418.4|23491.5|23401.5|767
1660800900000|2022-08-18 05:35:00|23495.2|23405.2|23498|23408|23507.1|23417.1|23493.8|23403.8|720
1660801200000|2022-08-18 05:40:00|23497.9|23407.9|23495.7|23405.7|23503.8|23413.8|23493.9|23403.9|730
1660801500000|2022-08-18 05:45:00|23497.6|23407.6|23469.5|23379.5|23497.7|23407.7|23462.8|23372.8|762
1660801800000|2022-08-18 05:50:00|23469.2|23379.2|23462.7|23372.7|23471.4|23381.4|23452.3|23362.3|720
1660802100000|2022-08-18 05:55:00|23462.6|23372.6|23441.7|23351.7|23476.2|23386.2|23440|23350|741
1660802400000|2022-08-18 06:00:00|23440.1|23350.1|23488.2|23398.2|23492.3|23402.3|23433.8|23343.8|885
1660802700000|2022-08-18 06:05:00|23488|23398|23496.2|23406.2|23496.6|23406.6|23475.9|23385.9|747
1660803000000|2022-08-18 06:10:00|23495.8|23405.8|23489.6|23399.6|23506.5|23416.5|23476.6|23386.6|776
1660803300000|2022-08-18 06:15:00|23488.9|23398.9|23497|23407|23500.2|23410.2|23488.9|23398.9|791
1660803600000|2022-08-18 06:20:00|23496.9|23406.9|23454.3|23364.3|23498.4|23408.4|23450.3|23360.3|754
1660803900000|2022-08-18 06:25:00|23455.7|23365.7|23455.8|23365.8|23460.2|23370.2|23438.2|23348.2|743
1660804200000|2022-08-18 06:30:00|23455.5|23365.5|23417.9|23327.9|23455.6|23365.6|23417.4|23327.4|849
1660804500000|2022-08-18 06:35:00|23417|23327|23420.3|23330.3|23431.7|23341.7|23410.6|23320.6|709
1660804800000|2022-08-18 06:40:00|23419.9|23329.9|23417.3|23327.3|23424.4|23334.4|23410.7|23320.7|767
1660805100000|2022-08-18 06:45:00|23416.7|23326.7|23420.8|23330.8|23426.6|23336.6|23395|23305|820
1660805400000|2022-08-18 06:50:00|23420.2|23330.2|23400|23310|23435.3|23345.3|23398|23308|832
1660805700000|2022-08-18 06:55:00|23400.5|23310.5|23403.4|23313.4|23417.3|23327.3|23393.4|23303.4|817
1660806000000|2022-08-18 07:00:00|23403.3|23313.3|23387|23297|23435.2|23345.2|23378.3|23288.3|908
1660806300000|2022-08-18 07:05:00|23385.6|23295.6|23444.8|23354.8|23451.1|23361.1|23376.9|23286.9|891
1660806600000|2022-08-18 07:10:00|23444.5|23354.5|23421|23331|23450.8|23360.8|23412.4|23322.4|813
1660806900000|2022-08-18 07:15:00|23420.6|23330.6|23412.6|23322.6|23443|23353|23410.2|23320.2|832
1660807200000|2022-08-18 07:20:00|23412.1|23322.1|23437.3|23347.3|23440.5|23350.5|23405.4|23315.4|808
1660807500000|2022-08-18 07:25:00|23437.1|23347.1|23472.4|23382.4|23474.6|23384.6|23432.7|23342.7|845
1660807800000|2022-08-18 07:30:00|23472.3|23382.3|23471|23381|23477|23387|23458.6|23368.6|802
1660808100000|2022-08-18 07:35:00|23470.9|23380.9|23481|23391|23482.6|23392.6|23464.6|23374.6|743
1660808400000|2022-08-18 07:40:00|23480.8|23390.8|23468.3|23378.3|23482.5|23392.5|23465.3|23375.3|782
1660808700000|2022-08-18 07:45:00|23467.3|23377.3|23468.4|23378.4|23474.8|23384.8|23457.1|23367.1|745
1660809000000|2022-08-18 07:50:00|23468.3|23378.3|23439.1|23349.1|23470.3|23380.3|23438.2|23348.2|781
1660809300000|2022-08-18 07:55:00|23438.9|23348.9|23457.3|23367.3|23459.2|23369.2|23438.9|23348.9|724
1660809600000|2022-08-18 08:00:00|23457.1|23367.1|23483|23393|23484.5|23394.5|23456.3|23366.3|782
1660809900000|2022-08-18 08:05:00|23482.6|23392.6|23474.1|23384.1|23492.6|23402.6|23469.2|23379.2|762
1660810200000|2022-08-18 08:10:00|23473.3|23383.3|23462|23372|23474.7|23384.7|23453.9|23363.9|731
1660810500000|2022-08-18 08:15:00|23462.8|23372.8|23447.2|23357.2|23468.7|23378.7|23447.2|23357.2|742
1660810800000|2022-08-18 08:20:00|23447.1|23357.1|23451.8|23361.8|23454.4|23364.4|23442.7|23352.7|674
1660811100000|2022-08-18 08:25:00|23451.6|23361.6|23443.3|23353.3|23455.1|23365.1|23433.4|23343.4|694
1660811400000|2022-08-18 08:30:00|23443.1|23353.1|23417.4|23327.4|23445.8|23355.8|23416.4|23326.4|718
1660811700000|2022-08-18 08:35:00|23417.5|23327.5|23405.2|23315.2|23425.1|23335.1|23395.2|23305.2|739
1660812000000|2022-08-18 08:40:00|23405.4|23315.4|23445|23355|23445|23355|23399.8|23309.8|776
1660812300000|2022-08-18 08:45:00|23444.2|23354.2|23485.2|23395.2|23506.1|23416.1|23443.5|23353.5|905
1660812600000|2022-08-18 08:50:00|23483.9|23393.9|23475.1|23385.1|23488.7|23398.7|23454.8|23364.8|811
1660812900000|2022-08-18 08:55:00|23475.2|23385.2|23508.5|23418.5|23513.4|23423.4|23473.3|23383.3|797
1660813200000|2022-08-18 09:00:00|23508.7|23418.7|23504.2|23414.2|23514.1|23424.1|23495.7|23405.7|764
1660813500000|2022-08-18 09:05:00|23503.8|23413.8|23493.1|23403.1|23525.9|23435.9|23491|23401|794
1660813800000|2022-08-18 09:10:00|23493.3|23403.3|23503.8|23413.8|23507.8|23417.8|23491.6|23401.6|710
1660814100000|2022-08-18 09:15:00|23504.1|23414.1|23498.3|23408.3|23508.9|23418.9|23495.9|23405.9|698
1660814400000|2022-08-18 09:20:00|23498.2|23408.2|23503.3|23413.3|23508.8|23418.8|23491.1|23401.1|784
1660814700000|2022-08-18 09:25:00|23503.4|23413.4|23514.4|23424.4|23528.1|23438.1|23498.3|23408.3|762
1660815000000|2022-08-18 09:30:00|23513.9|23423.9|23513.7|23423.7|23518|23428|23506.2|23416.2|746
1660815300000|2022-08-18 09:35:00|23514.6|23424.6|23539.8|23449.8|23546.2|23456.2|23513.9|23423.9|843
1660815600000|2022-08-18 09:40:00|23539.7|23449.7|23536.5|23446.5|23547.4|23457.4|23534.6|23444.6|807
1660815900000|2022-08-18 09:45:00|23538.2|23448.2|23552.6|23462.6|23554.9|23464.9|23522.8|23432.8|842
1660816200000|2022-08-18 09:50:00|23552.5|23462.5|23581.7|23491.7|23585.4|23495.4|23544.7|23454.7|869
1660816500000|2022-08-18 09:55:00|23581.8|23491.8|23580.7|23490.7|23586|23496|23566.1|23476.1|874
1660816800000|2022-08-18 10:00:00|23580.9|23490.9|23601|23511|23601|23511|23574.2|23484.2|863
1660817100000|2022-08-18 10:05:00|23600.2|23510.2|23580.3|23490.3|23620.3|23530.3|23580.2|23490.2|890
1660817400000|2022-08-18 10:10:00|23580.6|23490.6|23559.1|23469.1|23592.5|23502.5|23545.7|23455.7|904
1660817700000|2022-08-18 10:15:00|23557.8|23467.8|23551.8|23461.8|23563.2|23473.2|23535.6|23445.6|886
1660818000000|2022-08-18 10:20:00|23551|23461|23562.4|23472.4|23573.2|23483.2|23550.5|23460.5|867
1660818300000|2022-08-18 10:25:00|23563.3|23473.3|23552.8|23462.8|23570.2|23480.2|23552.8|23462.8|816
1660818600000|2022-08-18 10:30:00|23553.4|23463.4|23565.1|23475.1|23565.6|23475.6|23552.4|23462.4|769
1660818900000|2022-08-18 10:35:00|23564.4|23474.4|23566.2|23476.2|23569.8|23479.8|23561.6|23471.6|780
1660819200000|2022-08-18 10:40:00|23566.4|23476.4|23544.2|23454.2|23568.6|23478.6|23543.3|23453.3|739
1660819500000|2022-08-18 10:45:00|23544.9|23454.9|23528|23438|23545.2|23455.2|23518.6|23428.6|853
1660819800000|2022-08-18 10:50:00|23527.4|23437.4|23531.9|23441.9|23536.8|23446.8|23512.7|23422.7|884
1660820100000|2022-08-18 10:55:00|23531.7|23441.7|23529.1|23439.1|23539.9|23449.9|23528.3|23438.3|714
1660820400000|2022-08-18 11:00:00|23529.3|23439.3|23533|23443|23535.3|23445.3|23525|23435|730
1660820700000|2022-08-18 11:05:00|23532.6|23442.6|23535.1|23445.1|23542.5|23452.5|23529.7|23439.7|787
1660821000000|2022-08-18 11:10:00|23535.2|23445.2|23522.9|23432.9|23544.5|23454.5|23517.7|23427.7|804
1660821300000|2022-08-18 11:15:00|23522.8|23432.8|23520.1|23430.1|23527.2|23437.2|23516.6|23426.6|761
1660821600000|2022-08-18 11:20:00|23520|23430|23529.4|23439.4|23543.3|23453.3|23513|23423|785
1660821900000|2022-08-18 11:25:00|23529.5|23439.5|23521.1|23431.1|23529.5|23439.5|23512.5|23422.5|727
1660822200000|2022-08-18 11:30:00|23521.2|23431.2|23539.4|23449.4|23545.9|23455.9|23517.5|23427.5|812
1660822500000|2022-08-18 11:35:00|23538|23448|23550.3|23460.3|23561.6|23471.6|23537.4|23447.4|828
1660822800000|2022-08-18 11:40:00|23550.5|23460.5|23546.9|23456.9|23554.6|23464.6|23536|23446|767
1660823100000|2022-08-18 11:45:00|23546.6|23456.6|23565.4|23475.4|23575|23485|23546.4|23456.4|802
1660823400000|2022-08-18 11:50:00|23565.3|23475.3|23563.9|23473.9|23572.3|23482.3|23561.3|23471.3|739
1660823700000|2022-08-18 11:55:00|23564|23474|23577.6|23487.6|23580.2|23490.2|23552.1|23462.1|872
1660824000000|2022-08-18 12:00:00|23578.6|23488.6|23594.3|23504.3|23596.8|23506.8|23575.3|23485.3|916
1660824300000|2022-08-18 12:05:00|23594.2|23504.2|23574.9|23484.9|23617.5|23527.5|23574.7|23484.7|883
1660824600000|2022-08-18 12:10:00|23574.8|23484.8|23555.8|23465.8|23575.8|23485.8|23555.6|23465.6|828
1660824900000|2022-08-18 12:15:00|23555.7|23465.7|23552.9|23462.9|23560.2|23470.2|23534.3|23444.3|816
1660825200000|2022-08-18 12:20:00|23552.5|23462.5|23604.4|23514.4|23640.3|23550.3|23547.8|23457.8|941
1660825500000|2022-08-18 12:25:00|23604.5|23514.5|23557.7|23467.7|23624.7|23534.7|23557.4|23467.4|894
1660825800000|2022-08-18 12:30:00|23557.9|23467.9|23569.2|23479.2|23587.3|23497.3|23536|23446|979
1660826100000|2022-08-18 12:35:00|23570.2|23480.2|23527|23437|23576.3|23486.3|23516.8|23426.8|865
1660826400000|2022-08-18 12:40:00|23526.8|23436.8|23554.8|23464.8|23557.8|23467.8|23523.3|23433.3|852
1660826700000|2022-08-18 12:45:00|23555.3|23465.3|23573.5|23483.5|23605.7|23515.7|23536.3|23446.3|894
1660827000000|2022-08-18 12:50:00|23573.3|23483.3|23587.1|23497.1|23609.4|23519.4|23572.7|23482.7|972
1660827300000|2022-08-18 12:55:00|23587.4|23497.4|23605.8|23515.8|23607.2|23517.2|23581.5|23491.5|867
1660827600000|2022-08-18 13:00:00|23609|23519|23587.1|23497.1|23613|23523|23581.1|23491.1|946
1660827900000|2022-08-18 13:05:00|23586.9|23496.9|23595.1|23505.1|23596.7|23506.7|23574.5|23484.5|876
1660828200000|2022-08-18 13:10:00|23595.6|23505.6|23579.7|23489.7|23601.7|23511.7|23577.8|23487.8|830
1660828500000|2022-08-18 13:15:00|23579.5|23489.5|23558.8|23468.8|23579.7|23489.7|23556.2|23466.2|871
1660828800000|2022-08-18 13:20:00|23559.2|23469.2|23563.2|23473.2|23575.4|23485.4|23543.2|23453.2|853
1660829100000|2022-08-18 13:25:00|23563.3|23473.3|23558.7|23468.7|23569|23479|23543.6|23453.6|920
1660829400000|2022-08-18 13:30:00|23557.8|23467.8|23519.6|23429.6|23560.8|23470.8|23517.1|23427.1|1032
1660829700000|2022-08-18 13:35:00|23520.3|23430.3|23538.7|23448.7|23544.8|23454.8|23485.1|23395.1|1034
1660830000000|2022-08-18 13:40:00|23538.2|23448.2|23548.5|23458.5|23548.9|23458.9|23518|23428|1004
1660830300000|2022-08-18 13:45:00|23549.4|23459.4|23515.9|23425.9|23555.3|23465.3|23515.8|23425.8|1045
1660830600000|2022-08-18 13:50:00|23516|23426|23524.2|23434.2|23543.8|23453.8|23511.1|23421.1|957
1660830900000|2022-08-18 13:55:00|23524.3|23434.3|23493.7|23403.7|23534.1|23444.1|23485.7|23395.7|966
1660831200000|2022-08-18 14:00:00|23493.8|23403.8|23495.6|23405.6|23495.6|23405.6|23460.4|23370.4|1020
1660831500000|2022-08-18 14:05:00|23496.2|23406.2|23509.3|23419.3|23510.9|23420.9|23482.9|23392.9|923
1660831800000|2022-08-18 14:10:00|23509.1|23419.1|23511.6|23421.6|23517.6|23427.6|23488.8|23398.8|936
1660832100000|2022-08-18 14:15:00|23511.5|23421.5|23535.5|23445.5|23539|23449|23509.7|23419.7|919
1660832400000|2022-08-18 14:20:00|23535.1|23445.1|23509.3|23419.3|23548.4|23458.4|23505.3|23415.3|923
1660832700000|2022-08-18 14:25:00|23509.1|23419.1|23440.8|23350.8|23509.4|23419.4|23440.6|23350.6|1005
1660833000000|2022-08-18 14:30:00|23440.5|23350.5|23439|23349|23455.2|23365.2|23402.2|23312.2|1004
1660833300000|2022-08-18 14:35:00|23439.2|23349.2|23465.1|23375.1|23465.5|23375.5|23437.7|23347.7|945
1660833600000|2022-08-18 14:40:00|23465.2|23375.2|23482.6|23392.6|23508.1|23418.1|23465.2|23375.2|983
1660833900000|2022-08-18 14:45:00|23482.5|23392.5|23502.2|23412.2|23503.6|23413.6|23470.4|23380.4|942
1660834200000|2022-08-18 14:50:00|23502.1|23412.1|23492.6|23402.6|23508|23418|23487.8|23397.8|844
1660834500000|2022-08-18 14:55:00|23493.4|23403.4|23467.1|23377.1|23497.4|23407.4|23450.2|23360.2|944
1660834800000|2022-08-18 15:00:00|23466.7|23376.7|23442.5|23352.5|23473.3|23383.3|23442.4|23352.4|938
1660835100000|2022-08-18 15:05:00|23442|23352|23433.7|23343.7|23455.7|23365.7|23421.4|23331.4|951
1660835400000|2022-08-18 15:10:00|23433.9|23343.9|23447.6|23357.6|23449.9|23359.9|23425.7|23335.7|893
1660835700000|2022-08-18 15:15:00|23447.4|23357.4|23435.8|23345.8|23477.7|23387.7|23431.8|23341.8|922
1660836000000|2022-08-18 15:20:00|23436|23346|23476.4|23386.4|23478.3|23388.3|23432.3|23342.3|928
1660836300000|2022-08-18 15:25:00|23477.3|23387.3|23482.5|23392.5|23486.7|23396.7|23473.2|23383.2|860
1660836600000|2022-08-18 15:30:00|23481|23391|23503.7|23413.7|23510.5|23420.5|23476.5|23386.5|926
1660836900000|2022-08-18 15:35:00|23503.8|23413.8|23509.8|23419.8|23520.7|23430.7|23498.6|23408.6|853
1660837200000|2022-08-18 15:40:00|23509.7|23419.7|23496.4|23406.4|23520|23430|23492.4|23402.4|835
1660837500000|2022-08-18 15:45:00|23496.8|23406.8|23518.8|23428.8|23527.4|23437.4|23493.4|23403.4|906
1660837800000|2022-08-18 15:50:00|23518.5|23428.5|23504.3|23414.3|23520.5|23430.5|23500.5|23410.5|837
1660838100000|2022-08-18 15:55:00|23504.2|23414.2|23501.6|23411.6|23517.3|23427.3|23500.8|23410.8|904
1660838400000|2022-08-18 16:00:00|23501.4|23411.4|23496.2|23406.2|23511.5|23421.5|23482.3|23392.3|890
1660838700000|2022-08-18 16:05:00|23496.1|23406.1|23486.1|23396.1|23497.4|23407.4|23470.9|23380.9|952
1660839000000|2022-08-18 16:10:00|23486|23396|23460.9|23370.9|23486.4|23396.4|23459.5|23369.5|918
1660839300000|2022-08-18 16:15:00|23460.5|23370.5|23463.8|23373.8|23473.4|23383.4|23453.2|23363.2|876
1660839600000|2022-08-18 16:20:00|23464.1|23374.1|23423.7|23333.7|23466.6|23376.6|23417|23327|963
1660839900000|2022-08-18 16:25:00|23424.1|23334.1|23380.4|23290.4|23424.1|23334.1|23378.5|23288.5|908
1660840200000|2022-08-18 16:30:00|23380.5|23290.5|23360.7|23270.7|23382.5|23292.5|23324.4|23234.4|951
1660840500000|2022-08-18 16:35:00|23360.3|23270.3|23312.7|23222.7|23361.9|23271.9|23304.1|23214.1|975
1660840800000|2022-08-18 16:40:00|23312.8|23222.8|23307.6|23217.6|23323.5|23233.5|23306.6|23216.6|971
1660841100000|2022-08-18 16:45:00|23307.4|23217.4|23346|23256|23360.6|23270.6|23300.3|23210.3|927
1660841400000|2022-08-18 16:50:00|23346.3|23256.3|23402.9|23312.9|23403.1|23313.1|23343|23253|892
1660841700000|2022-08-18 16:55:00|23402.5|23312.5|23379.6|23289.6|23403|23313|23359.1|23269.1|905
1660842000000|2022-08-18 17:00:00|23379.5|23289.5|23396.9|23306.9|23424.3|23334.3|23372.6|23282.6|916
1660842300000|2022-08-18 17:05:00|23397|23307|23430.2|23340.2|23430.2|23340.2|23396.1|23306.1|893
1660842600000|2022-08-18 17:10:00|23430.5|23340.5|23421.4|23331.4|23440|23350|23414.5|23324.5|975
1660842900000|2022-08-18 17:15:00|23421.5|23331.5|23447.5|23357.5|23447.6|23357.6|23397.7|23307.7|891
1660843200000|2022-08-18 17:20:00|23447.6|23357.6|23432.4|23342.4|23460.5|23370.5|23429.5|23339.5|931
1660843500000|2022-08-18 17:25:00|23432.7|23342.7|23433|23343|23440.6|23350.6|23426.3|23336.3|824
1660843800000|2022-08-18 17:30:00|23432.9|23342.9|23436.1|23346.1|23437.2|23347.2|23417.3|23327.3|864
1660844100000|2022-08-18 17:35:00|23435.9|23345.9|23447.5|23357.5|23453.9|23363.9|23435|23345|808
1660844400000|2022-08-18 17:40:00|23447.4|23357.4|23413.5|23323.5|23447.5|23357.5|23413.5|23323.5|755
1660844700000|2022-08-18 17:45:00|23413.9|23323.9|23392.1|23302.1|23421.3|23331.3|23392.1|23302.1|838
1660845000000|2022-08-18 17:50:00|23391.1|23301.1|23337.8|23247.8|23392.2|23302.2|23332.4|23242.4|858
1660845300000|2022-08-18 17:55:00|23337.6|23247.6|23313.4|23223.4|23337.6|23247.6|23304.7|23214.7|934
1660845600000|2022-08-18 18:00:00|23313.3|23223.3|23344.1|23254.1|23359.2|23269.2|23287.6|23197.6|983
1660845900000|2022-08-18 18:05:00|23343.1|23253.1|23336|23246|23348.7|23258.7|23317.3|23227.3|895
1660846200000|2022-08-18 18:10:00|23336.5|23246.5|23351.6|23261.6|23359.5|23269.5|23334.2|23244.2|826
1660846500000|2022-08-18 18:15:00|23351.4|23261.4|23338.6|23248.6|23358.6|23268.6|23336.8|23246.8|851
1660846800000|2022-08-18 18:20:00|23339|23249|23327.6|23237.6|23340.8|23250.8|23308.6|23218.6|860
1660847100000|2022-08-18 18:25:00|23327.9|23237.9|23328.1|23238.1|23334.7|23244.7|23320.8|23230.8|779
1660847400000|2022-08-18 18:30:00|23328.2|23238.2|23311.1|23221.1|23330.3|23240.3|23306.1|23216.1|866
1660847700000|2022-08-18 18:35:00|23310.3|23220.3|23317.8|23227.8|23323.8|23233.8|23303.5|23213.5|847
1660848000000|2022-08-18 18:40:00|23317.5|23227.5|23311.6|23221.6|23337.3|23247.3|23306.9|23216.9|855
1660848300000|2022-08-18 18:45:00|23311.4|23221.4|23311.7|23221.7|23315.5|23225.5|23289.1|23199.1|834
1660848600000|2022-08-18 18:50:00|23311.8|23221.8|23344.2|23254.2|23346.6|23256.6|23307.4|23217.4|792
1660848900000|2022-08-18 18:55:00|23344.7|23254.7|23357.8|23267.8|23400.6|23310.6|23344.1|23254.1|919
1660849200000|2022-08-18 19:00:00|23360.6|23270.6|23383.7|23293.7|23392.5|23302.5|23349.7|23259.7|863
1660849500000|2022-08-18 19:05:00|23383.6|23293.6|23391.5|23301.5|23397.3|23307.3|23367.8|23277.8|809
1660849800000|2022-08-18 19:10:00|23393|23303|23413|23323|23425.8|23335.8|23382|23292|910
1660850100000|2022-08-18 19:15:00|23413.1|23323.1|23442.5|23352.5|23444|23354|23390.2|23300.2|938
1660850400000|2022-08-18 19:20:00|23442.4|23352.4|23459.6|23369.6|23469.6|23379.6|23435.9|23345.9|915
1660850700000|2022-08-18 19:25:00|23459.8|23369.8|23436.3|23346.3|23461.4|23371.4|23435.4|23345.4|875
1660851000000|2022-08-18 19:30:00|23436.2|23346.2|23467.8|23377.8|23472.6|23382.6|23429.5|23339.5|841
1660851300000|2022-08-18 19:35:00|23467.3|23377.3|23465.4|23375.4|23472.1|23382.1|23449.4|23359.4|821
1660851600000|2022-08-18 19:40:00|23463.9|23373.9|23448.3|23358.3|23465.9|23375.9|23446.1|23356.1|821
1660851900000|2022-08-18 19:45:00|23448.2|23358.2|23437.4|23347.4|23450.4|23360.4|23421.1|23331.1|833
1660852200000|2022-08-18 19:50:00|23437.1|23347.1|23424.3|23334.3|23437.1|23347.1|23420.3|23330.3|832
1660852500000|2022-08-18 19:55:00|23426.5|23336.5|23395.3|23305.3|23429.2|23339.2|23385.2|23295.2|875
1660852800000|2022-08-18 20:00:00|23392.9|23302.9|23415.2|23325.2|23421.8|23331.8|23389|23299|862
1660853100000|2022-08-18 20:05:00|23414.8|23324.8|23372.9|23282.9|23414.8|23324.8|23367.5|23277.5|897
1660853400000|2022-08-18 20:10:00|23373|23283|23443.7|23353.7|23446.3|23356.3|23372.8|23282.8|861
1660853700000|2022-08-18 20:15:00|23443.9|23353.9|23398.4|23308.4|23464|23374|23396.8|23306.8|870
1660854000000|2022-08-18 20:20:00|23398.1|23308.1|23431.1|23341.1|23441.1|23351.1|23388.3|23298.3|824
1660854300000|2022-08-18 20:25:00|23431.4|23341.4|23433.7|23343.7|23434.5|23344.5|23416.9|23326.9|672
1660854600000|2022-08-18 20:30:00|23434|23344|23453.1|23363.1|23469.9|23379.9|23434|23344|844
1660854900000|2022-08-18 20:35:00|23453.2|23363.2|23478.7|23388.7|23486.4|23396.4|23449.7|23359.7|867
1660855200000|2022-08-18 20:40:00|23478.6|23388.6|23456.6|23366.6|23483.9|23393.9|23450|23360|833
1660855500000|2022-08-18 20:45:00|23455.7|23365.7|23466.3|23376.3|23475.2|23385.2|23450.5|23360.5|851
1660855800000|2022-08-18 20:50:00|23465.9|23375.9|23466.8|23376.8|23481.5|23391.5|23461.1|23371.1|818
1660856100000|2022-08-18 20:55:00|23467|23377|23460|23370|23472.4|23382.4|23450.9|23360.9|734
1660856400000|2022-08-18 21:00:00|23460.3|23370.3|23463.3|23373.3|23464.4|23374.4|23451.1|23361.1|643
1660856700000|2022-08-18 21:05:00|23462.9|23372.9|23440.5|23350.5|23468.2|23378.2|23440.3|23350.3|635
1660857000000|2022-08-18 21:10:00|23439.2|23349.2|23416.4|23326.4|23441.3|23351.3|23416.1|23326.1|743
1660857300000|2022-08-18 21:15:00|23415.8|23325.8|23404.4|23314.4|23417.1|23327.1|23403.2|23313.2|642
1660857600000|2022-08-18 21:20:00|23405.3|23315.3|23417.6|23327.6|23432|23342|23402.6|23312.6|654
1660857900000|2022-08-18 21:25:00|23417.7|23327.7|23448.3|23358.3|23453.1|23363.1|23416|23326|658
1660858200000|2022-08-18 21:30:00|23447.9|23357.9|23426.1|23336.1|23448.2|23358.2|23425.9|23335.9|752
1660858500000|2022-08-18 21:35:00|23426|23336|23444.5|23354.5|23445|23355|23425.4|23335.4|606
1660858800000|2022-08-18 21:40:00|23444.6|23354.6|23427.4|23337.4|23445.4|23355.4|23424.3|23334.3|654
1660859100000|2022-08-18 21:45:00|23426.1|23336.1|23439.4|23349.4|23440.1|23350.1|23422.4|23332.4|673
1660859400000|2022-08-18 21:50:00|23439.1|23349.1|23422|23332|23452.8|23362.8|23420.8|23330.8|778
1660859700000|2022-08-18 21:55:00|23421.9|23331.9|23408.9|23318.9|23424.1|23334.1|23404.1|23314.1|778
1660860000000|2022-08-18 22:00:00|23410.1|23320.1|23398.6|23308.6|23421.8|23331.8|23395.6|23305.6|846
1660860300000|2022-08-18 22:05:00|23398.5|23308.5|23419.1|23329.1|23420.8|23330.8|23396.9|23306.9|770
1660860600000|2022-08-18 22:10:00|23419.2|23329.2|23390.1|23300.1|23422.9|23332.9|23389.5|23299.5|710
1660860900000|2022-08-18 22:15:00|23390.8|23300.8|23416.2|23326.2|23418.5|23328.5|23369.9|23279.9|826
1660861200000|2022-08-18 22:20:00|23416.4|23326.4|23396.7|23306.7|23432.6|23342.6|23394.9|23304.9|825
1660861500000|2022-08-18 22:25:00|23395.3|23305.3|23435|23345|23437.8|23347.8|23390.2|23300.2|757
1660861800000|2022-08-18 22:30:00|23435.3|23345.3|23406.7|23316.7|23440.4|23350.4|23402.6|23312.6|718
1660862100000|2022-08-18 22:35:00|23406.6|23316.6|23413.8|23323.8|23437.8|23347.8|23403.4|23313.4|786
1660862400000|2022-08-18 22:40:00|23410.6|23320.6|23417.2|23327.2|23425.1|23335.1|23404.9|23314.9|803
1660862700000|2022-08-18 22:45:00|23417.8|23327.8|23403.3|23313.3|23429.6|23339.6|23401.2|23311.2|758
1660863000000|2022-08-18 22:50:00|23403.2|23313.2|23412.7|23322.7|23424.6|23334.6|23400.4|23310.4|748
1660863300000|2022-08-18 22:55:00|23413|23323|23395|23305|23414.5|23324.5|23392.1|23302.1|767
1660863600000|2022-08-18 23:00:00|23394.7|23304.7|23392.2|23302.2|23398.7|23308.7|23383.4|23293.4|808
1660863900000|2022-08-18 23:05:00|23392.6|23302.6|23415.7|23325.7|23428.1|23338.1|23391.6|23301.6|763
1660864200000|2022-08-18 23:10:00|23415.5|23325.5|23330.2|23240.2|23415.8|23325.8|23330.1|23240.1|966
1660864500000|2022-08-18 23:15:00|23333.1|23243.1|23263.2|23173.2|23375|23285|23260.8|23170.8|1017
1660864800000|2022-08-18 23:20:00|23265.1|23175.1|23186.8|23096.8|23284.5|23194.5|23161.8|23071.8|1101
1660865100000|2022-08-18 23:25:00|23186.9|23096.9|23237.7|23147.7|23244|23154|23179.3|23089.3|1038
1660865400000|2022-08-18 23:30:00|23237.8|23147.8|23295.3|23205.3|23304.1|23214.1|23228.4|23138.4|1019
1660865700000|2022-08-18 23:35:00|23295.4|23205.4|23270.3|23180.3|23310.3|23220.3|23260.8|23170.8|959
1660866000000|2022-08-18 23:40:00|23270|23180|23259.8|23169.8|23282.6|23192.6|23254.3|23164.3|926
1660866300000|2022-08-18 23:45:00|23259.7|23169.7|23277.4|23187.4|23290.7|23200.7|23242.6|23152.6|993
1660866600000|2022-08-18 23:50:00|23277.5|23187.5|23246.2|23156.2|23280.5|23190.5|23243.3|23153.3|926
1660866900000|2022-08-18 23:55:00|23246.6|23156.6|23240.1|23150.1|23255|23165|23234.1|23144.1|909
1660867200000|2022-08-19 00:00:00|23239.3|23149.3|23206.8|23116.8|23246.7|23156.7|23186.3|23096.3|991
1660867500000|2022-08-19 00:05:00|23207.2|23117.2|23133.7|23043.7|23211.7|23121.7|23114.5|23024.5|1005
1660867800000|2022-08-19 00:10:00|23133.9|23043.9|23111.6|23021.6|23133.9|23043.9|23075.4|22985.4|1037
1660868100000|2022-08-19 00:15:00|23111.7|23021.7|23074.4|22984.4|23137.2|23047.2|23065.3|22975.3|944
1660868400000|2022-08-19 00:20:00|23074|22984|23003.1|22913.1|23074.8|22984.8|22933.2|22843.2|1094
1660868700000|2022-08-19 00:25:00|23003.2|22913.2|23031.7|22941.7|23031.7|22941.7|22966|22876|1020
1660869000000|2022-08-19 00:30:00|23031.1|22941.1|22966.8|22876.8|23033.5|22943.5|22951.9|22861.9|998
1660869300000|2022-08-19 00:35:00|22966.6|22876.6|22962.7|22872.7|22990.4|22900.4|22942|22852|989
1660869600000|2022-08-19 00:40:00|22962.6|22872.6|22988.3|22898.3|22991.1|22901.1|22936.2|22846.2|969
1660869900000|2022-08-19 00:45:00|22988.6|22898.6|23000|22910|23033|22943|22974.8|22884.8|993
1660870200000|2022-08-19 00:50:00|23000.2|22910.2|22967.2|22877.2|23000.9|22910.9|22946.9|22856.9|930
1660870500000|2022-08-19 00:55:00|22966.6|22876.6|22976.4|22886.4|23006.9|22916.9|22964.7|22874.7|930
1660870800000|2022-08-19 01:00:00|22976.5|22886.5|22993.2|22903.2|22993.3|22903.3|22949.2|22859.2|962
1660871100000|2022-08-19 01:05:00|22993|22903|22948.8|22858.8|22999.9|22909.9|22920.7|22830.7|970
1660871400000|2022-08-19 01:10:00|22949|22859|22914.3|22824.3|22950.9|22860.9|22906|22816|973
1660871700000|2022-08-19 01:15:00|22916.9|22826.9|22916.8|22826.8|22937.1|22847.1|22890.7|22800.7|1008
1660872000000|2022-08-19 01:20:00|22917.1|22827.1|22878.8|22788.8|22923.5|22833.5|22865.5|22775.5|980
1660872300000|2022-08-19 01:25:00|22877.5|22787.5|22803.1|22713.1|22880.1|22790.1|22795.4|22705.4|1049
1660872600000|2022-08-19 01:30:00|22804.8|22714.8|22862.9|22772.9|22868.2|22778.2|22799.1|22709.1|1063
1660872900000|2022-08-19 01:35:00|22862.7|22772.7|22845.7|22755.7|22890.2|22800.2|22832.6|22742.6|940
1660873200000|2022-08-19 01:40:00|22846.1|22756.1|22856.1|22766.1|22873.6|22783.6|22841.5|22751.5|866
1660873500000|2022-08-19 01:45:00|22855.7|22765.7|22851.8|22761.8|22872.9|22782.9|22850.5|22760.5|856
1660873800000|2022-08-19 01:50:00|22851.6|22761.6|22805.8|22715.8|22856.4|22766.4|22805.7|22715.7|894
1660874100000|2022-08-19 01:55:00|22805.7|22715.7|22804.3|22714.3|22810.3|22720.3|22762.9|22672.9|953
1660874400000|2022-08-19 02:00:00|22806.3|22716.3|22769.4|22679.4|22807|22717|22767.6|22677.6|847
1660874700000|2022-08-19 02:05:00|22769.3|22679.3|22821.4|22731.4|22833.9|22743.9|22762.4|22672.4|924
1660875000000|2022-08-19 02:10:00|22821.2|22731.2|22809.1|22719.1|22829.8|22739.8|22789.1|22699.1|842
1660875300000|2022-08-19 02:15:00|22810.4|22720.4|22847.4|22757.4|22853.8|22763.8|22800.3|22710.3|900
1660875600000|2022-08-19 02:20:00|22847.3|22757.3|22832.8|22742.8|22851.9|22761.9|22822.1|22732.1|824
1660875900000|2022-08-19 02:25:00|22833.1|22743.1|22844.4|22754.4|22856.2|22766.2|22830.2|22740.2|862
1660876200000|2022-08-19 02:30:00|22844.5|22754.5|22805.1|22715.1|22844.9|22754.9|22793.1|22703.1|836
1660876500000|2022-08-19 02:35:00|22806.5|22716.5|22812.5|22722.5|22814.4|22724.4|22794.2|22704.2|847
1660876800000|2022-08-19 02:40:00|22812.1|22722.1|22811.2|22721.2|22834.7|22744.7|22804.3|22714.3|804
1660877100000|2022-08-19 02:45:00|22811|22721|22814.6|22724.6|22831.4|22741.4|22809.6|22719.6|801
1660877400000|2022-08-19 02:50:00|22814.9|22724.9|22824|22734|22830.9|22740.9|22811.2|22721.2|796
1660877700000|2022-08-19 02:55:00|22824.3|22734.3|22862.6|22772.6|22868|22778|22822.8|22732.8|825
1660878000000|2022-08-19 03:00:00|22862.7|22772.7|22827.7|22737.7|22872.3|22782.3|22822.7|22732.7|851
1660878300000|2022-08-19 03:05:00|22827.6|22737.6|22809.1|22719.1|22828.8|22738.8|22804.7|22714.7|819
1660878600000|2022-08-19 03:10:00|22808.9|22718.9|22798.7|22708.7|22809.7|22719.7|22788.4|22698.4|807
1660878900000|2022-08-19 03:15:00|22798.9|22708.9|22822.2|22732.2|22827.2|22737.2|22797.9|22707.9|754
1660879200000|2022-08-19 03:20:00|22822.9|22732.9|22809|22719|22846.4|22756.4|22805.4|22715.4|843
1660879500000|2022-08-19 03:25:00|22808.9|22718.9|22838.2|22748.2|22848.9|22758.9|22806.1|22716.1|789
1660879800000|2022-08-19 03:30:00|22839|22749|22852.1|22762.1|22852.3|22762.3|22829.1|22739.1|831
1660880100000|2022-08-19 03:35:00|22851.9|22761.9|22844.4|22754.4|22859.4|22769.4|22837.7|22747.7|793
1660880400000|2022-08-19 03:40:00|22844.5|22754.5|22838.3|22748.3|22855.4|22765.4|22838.3|22748.3|756
1660880700000|2022-08-19 03:45:00|22838.7|22748.7|22832|22742|22840|22750|22813.2|22723.2|729
1660881000000|2022-08-19 03:50:00|22831.9|22741.9|22837.3|22747.3|22840.1|22750.1|22822.2|22732.2|699
1660881300000|2022-08-19 03:55:00|22837.4|22747.4|22815.3|22725.3|22843.8|22753.8|22815.3|22725.3|805
1660881600000|2022-08-19 04:00:00|22816.2|22726.2|22829|22739|22832|22742|22797.4|22707.4|826
1660881900000|2022-08-19 04:05:00|22828.9|22738.9|22817.6|22727.6|22836.3|22746.3|22817.6|22727.6|778
1660882200000|2022-08-19 04:10:00|22818.5|22728.5|22828.4|22738.4|22834.1|22744.1|22804.4|22714.4|777
1660882500000|2022-08-19 04:15:00|22828.2|22738.2|22833.8|22743.8|22839.4|22749.4|22810.7|22720.7|761
1660882800000|2022-08-19 04:20:00|22833.7|22743.7|22863|22773|22863.1|22773.1|22831.9|22741.9|700
1660883100000|2022-08-19 04:25:00|22862.7|22772.7|22851.1|22761.1|22865.6|22775.6|22847.1|22757.1|706
1660883400000|2022-08-19 04:30:00|22851.2|22761.2|22867.3|22777.3|22867.8|22777.8|22848.4|22758.4|725
1660883700000|2022-08-19 04:35:00|22867.4|22777.4|22861.9|22771.9|22878.1|22788.1|22855|22765|770
1660884000000|2022-08-19 04:40:00|22862|22772|22851.1|22761.1|22873.5|22783.5|22848.3|22758.3|721
1660884300000|2022-08-19 04:45:00|22851.2|22761.2|22844.5|22754.5|22857.3|22767.3|22842.5|22752.5|673
1660884600000|2022-08-19 04:50:00|22844.2|22754.2|22853.2|22763.2|22860.5|22770.5|22841.6|22751.6|648
1660884900000|2022-08-19 04:55:00|22853.1|22763.1|22833.9|22743.9|22853.9|22763.9|22831.2|22741.2|676
1660885200000|2022-08-19 05:00:00|22835.2|22745.2|22832.3|22742.3|22849|22759|22828.6|22738.6|727
1660885500000|2022-08-19 05:05:00|22832.2|22742.2|22852.1|22762.1|22857.1|22767.1|22830.4|22740.4|714
1660885800000|2022-08-19 05:10:00|22852.4|22762.4|22850.6|22760.6|22860.8|22770.8|22845.6|22755.6|730
1660886100000|2022-08-19 05:15:00|22850.3|22760.3|22868.1|22778.1|22874.9|22784.9|22849.2|22759.2|712
1660886400000|2022-08-19 05:20:00|22868.2|22778.2|22865.3|22775.3|22876.1|22786.1|22864.1|22774.1|694
1660886700000|2022-08-19 05:25:00|22865.6|22775.6|22861.7|22771.7|22866.6|22776.6|22856.2|22766.2|674
1660887000000|2022-08-19 05:30:00|22862|22772|22853.3|22763.3|22862.3|22772.3|22848.2|22758.2|660
1660887300000|2022-08-19 05:35:00|22853.4|22763.4|22858.5|22768.5|22860.3|22770.3|22847.2|22757.2|670
1660887600000|2022-08-19 05:40:00|22858.4|22768.4|22835.7|22745.7|22864.5|22774.5|22834.2|22744.2|704
1660887900000|2022-08-19 05:45:00|22835.6|22745.6|22853.6|22763.6|22855.1|22765.1|22834.8|22744.8|726
1660888200000|2022-08-19 05:50:00|22854.6|22764.6|22832.4|22742.4|22861|22771|22832.4|22742.4|763
1660888500000|2022-08-19 05:55:00|22832.9|22742.9|22854.5|22764.5|22858.6|22768.6|22820.3|22730.3|762
1660888800000|2022-08-19 06:00:00|22854.6|22764.6|22841.6|22751.6|22859.2|22769.2|22835.9|22745.9|737
1660889100000|2022-08-19 06:05:00|22841.8|22751.8|22833.4|22743.4|22843|22753|22828.5|22738.5|777
1660889400000|2022-08-19 06:10:00|22833.2|22743.2|22832.6|22742.6|22850.8|22760.8|22828.8|22738.8|747
1660889700000|2022-08-19 06:15:00|22832.7|22742.7|22801.1|22711.1|22835.8|22745.8|22800.4|22710.4|860
1660890000000|2022-08-19 06:20:00|22801.4|22711.4|22787|22697|22812.5|22722.5|22781.9|22691.9|881
1660890300000|2022-08-19 06:25:00|22784.8|22694.8|22784.5|22694.5|22799.1|22709.1|22773.1|22683.1|819
1660890600000|2022-08-19 06:30:00|22784.3|22694.3|22651.8|22561.8|22796.4|22706.4|22605.6|22515.6|1061
1660890900000|2022-08-19 06:35:00|22651.7|22561.7|21900.5|21810.5|22666.5|22576.5|21470.2|21380.2|1137
1660891200000|2022-08-19 06:40:00|21903.3|21813.3|22089.4|21999.4|22106.1|22016.1|21832|21742|1173
1660891500000|2022-08-19 06:45:00|22089.9|21999.9|21945.4|21855.4|22089.9|21999.9|21891.9|21801.9|1143
1660891800000|2022-08-19 06:50:00|21944.1|21854.1|21946.7|21856.7|21972.9|21882.9|21871.8|21781.8|1145
1660892100000|2022-08-19 06:55:00|21944.6|21854.6|21955.1|21865.1|21996.9|21906.9|21944|21854|1099
1660892400000|2022-08-19 07:00:00|21955.3|21865.3|22149.6|22059.6|22150.7|22060.7|21938.9|21848.9|1097
1660892700000|2022-08-19 07:05:00|22147.9|22057.9|22089.3|21999.3|22188.6|22098.6|22068.5|21978.5|1097
1660893000000|2022-08-19 07:10:00|22089.6|21999.6|22078.6|21988.6|22118.7|22028.7|22033.3|21943.3|1067
1660893300000|2022-08-19 07:15:00|22078.5|21988.5|22064.5|21974.5|22081.6|21991.6|22033.7|21943.7|1059
1660893600000|2022-08-19 07:20:00|22064.7|21974.7|22031.7|21941.7|22065.1|21975.1|22018.9|21928.9|1030
1660893900000|2022-08-19 07:25:00|22031.1|21941.1|21998.6|21908.6|22031.9|21941.9|21938.2|21848.2|1027
1660894200000|2022-08-19 07:30:00|21998.4|21908.4|21983.5|21893.5|22009.4|21919.4|21950.9|21860.9|1005
1660894500000|2022-08-19 07:35:00|21982|21892|21950.4|21860.4|21987.2|21897.2|21928|21838|1016
1660894800000|2022-08-19 07:40:00|21950.3|21860.3|21975.2|21885.2|21997.8|21907.8|21948.3|21858.3|993
1660895100000|2022-08-19 07:45:00|21975.3|21885.3|21923.5|21833.5|21994.8|21904.8|21923.1|21833.1|1026
1660895400000|2022-08-19 07:50:00|21923.4|21833.4|22001.1|21911.1|22003.6|21913.6|21906|21816|996
1660895700000|2022-08-19 07:55:00|22001.7|21911.7|21953.6|21863.6|22003.9|21913.9|21948.1|21858.1|931
1660896000000|2022-08-19 08:00:00|21951.7|21861.7|21908.5|21818.5|21957.6|21867.6|21884.5|21794.5|1003
1660896300000|2022-08-19 08:05:00|21908.6|21818.6|21879.6|21789.6|21909.2|21819.2|21786.7|21696.7|1070
1660896600000|2022-08-19 08:10:00|21878.7|21788.7|21888.3|21798.3|21907.4|21817.4|21848.6|21758.6|1013
1660896900000|2022-08-19 08:15:00|21889.4|21799.4|21865.9|21775.9|21899.6|21809.6|21832.7|21742.7|982
1660897200000|2022-08-19 08:20:00|21865.3|21775.3|21787.7|21697.7|21865.6|21775.6|21783.6|21693.6|947
1660897500000|2022-08-19 08:25:00|21788.5|21698.5|21807.3|21717.3|21833.2|21743.2|21788.5|21698.5|987
1660897800000|2022-08-19 08:30:00|21807.5|21717.5|21741.9|21651.9|21807.5|21717.5|21729.3|21639.3|1036
1660898100000|2022-08-19 08:35:00|21741.8|21651.8|21844.7|21754.7|21855.3|21765.3|21737.6|21647.6|1020
1660898400000|2022-08-19 08:40:00|21845|21755|21875.5|21785.5|21891.4|21801.4|21830.6|21740.6|948
1660898700000|2022-08-19 08:45:00|21875.9|21785.9|21867.7|21777.7|21889.7|21799.7|21849.5|21759.5|944
1660899000000|2022-08-19 08:50:00|21867.8|21777.8|21855.6|21765.6|21887.3|21797.3|21839.6|21749.6|857
1660899300000|2022-08-19 08:55:00|21855.7|21765.7|21827.4|21737.4|21873.3|21783.3|21823.3|21733.3|941
1660899600000|2022-08-19 09:00:00|21827.3|21737.3|21799.5|21709.5|21835.6|21745.6|21793.6|21703.6|946
1660899900000|2022-08-19 09:05:00|21799.6|21709.6|21783.8|21693.8|21801.9|21711.9|21774.5|21684.5|966
1660900200000|2022-08-19 09:10:00|21783.4|21693.4|21775.4|21685.4|21788.2|21698.2|21745.2|21655.2|944
1660900500000|2022-08-19 09:15:00|21776.2|21686.2|21746.5|21656.5|21776.4|21686.4|21734.4|21644.4|931
1660900800000|2022-08-19 09:20:00|21746.3|21656.3|21743.8|21653.8|21757.9|21667.9|21713|21623|933
1660901100000|2022-08-19 09:25:00|21744.6|21654.6|21793.7|21703.7|21800.6|21710.6|21743.8|21653.8|938
1660901400000|2022-08-19 09:30:00|21794.2|21704.2|21805.5|21715.5|21805.7|21715.7|21763.3|21673.3|932
1660901700000|2022-08-19 09:35:00|21805.1|21715.1|21819.9|21729.9|21825.3|21735.3|21805.1|21715.1|906
1660902000000|2022-08-19 09:40:00|21819.8|21729.8|21774.7|21684.7|21839.2|21749.2|21774.6|21684.6|866
1660902300000|2022-08-19 09:45:00|21774.8|21684.8|21757.8|21667.8|21788.2|21698.2|21733.8|21643.8|950
1660902600000|2022-08-19 09:50:00|21758.6|21668.6|21775.5|21685.5|21862.5|21772.5|21740.3|21650.3|1005
1660902900000|2022-08-19 09:55:00|21776|21686|21791.8|21701.8|21816.2|21726.2|21775.6|21685.6|926
1660903200000|2022-08-19 10:00:00|21792.5|21702.5|21756.8|21666.8|21793.9|21703.9|21749.3|21659.3|910
1660903500000|2022-08-19 10:05:00|21756.7|21666.7|21733.3|21643.3|21757.1|21667.1|21726.3|21636.3|917
1660903800000|2022-08-19 10:10:00|21732.4|21642.4|21733.3|21643.3|21766.5|21676.5|21723.3|21633.3|888
1660904100000|2022-08-19 10:15:00|21734.1|21644.1|21762.2|21672.2|21762.2|21672.2|21728.7|21638.7|882
1660904400000|2022-08-19 10:20:00|21762.4|21672.4|21786|21696|21814.2|21724.2|21762|21672|925
1660904700000|2022-08-19 10:25:00|21786.4|21696.4|21791.4|21701.4|21814.7|21724.7|21783|21693|890
1660905000000|2022-08-19 10:30:00|21791.1|21701.1|21755.9|21665.9|21802.3|21712.3|21746.2|21656.2|878
1660905300000|2022-08-19 10:35:00|21756|21666|21764.4|21674.4|21769.8|21679.8|21725.1|21635.1|901
1660905600000|2022-08-19 10:40:00|21764.3|21674.3|21707.8|21617.8|21771.8|21681.8|21682.7|21592.7|885
1660905900000|2022-08-19 10:45:00|21708.4|21618.4|21643.9|21553.9|21715.5|21625.5|21636.5|21546.5|931
1660906200000|2022-08-19 10:50:00|21646.1|21556.1|21676.5|21586.5|21693.2|21603.2|21645.7|21555.7|930
1660906500000|2022-08-19 10:55:00|21676.3|21586.3|21662.9|21572.9|21681.4|21591.4|21632.2|21542.2|959
1660906800000|2022-08-19 11:00:00|21662.4|21572.4|21630.9|21540.9|21678.8|21588.8|21625.8|21535.8|959
1660907100000|2022-08-19 11:05:00|21631|21541|21558.6|21468.6|21634.4|21544.4|21407|21317|1094
1660907400000|2022-08-19 11:10:00|21558.7|21468.7|21537.8|21447.8|21578.3|21488.3|21488.5|21398.5|1057
1660907700000|2022-08-19 11:15:00|21538.2|21448.2|21532.6|21442.6|21552.1|21462.1|21469.6|21379.6|1021
1660908000000|2022-08-19 11:20:00|21531.9|21441.9|21524.6|21434.6|21572.7|21482.7|21524.6|21434.6|978
1660908300000|2022-08-19 11:25:00|21524.5|21434.5|21481.1|21391.1|21540.7|21450.7|21474.8|21384.8|1030
1660908600000|2022-08-19 11:30:00|21481.3|21391.3|21462|21372|21536.8|21446.8|21439.3|21349.3|1058
1660908900000|2022-08-19 11:35:00|21460.4|21370.4|21348.9|21258.9|21492.2|21402.2|21321.1|21231.1|1073
1660909200000|2022-08-19 11:40:00|21348.2|21258.2|21418.6|21328.6|21426|21336|21341.2|21251.2|1092
1660909500000|2022-08-19 11:45:00|21419.3|21329.3|21490.8|21400.8|21521.5|21431.5|21411.3|21321.3|1088
1660909800000|2022-08-19 11:50:00|21492.9|21402.9|21478.4|21388.4|21508.4|21418.4|21445.5|21355.5|1037
1660910100000|2022-08-19 11:55:00|21478.3|21388.3|21514.3|21424.3|21528.8|21438.8|21459.7|21369.7|1017
1660910400000|2022-08-19 12:00:00|21514.4|21424.4|21511.9|21421.9|21516.4|21426.4|21465.7|21375.7|997
1660910700000|2022-08-19 12:05:00|21511.4|21421.4|21480.2|21390.2|21514.7|21424.7|21455.6|21365.6|1013
1660911000000|2022-08-19 12:10:00|21481.1|21391.1|21438.7|21348.7|21485.5|21395.5|21435.7|21345.7|972
1660911300000|2022-08-19 12:15:00|21438.6|21348.6|21480.8|21390.8|21495.4|21405.4|21394.1|21304.1|1002
1660911600000|2022-08-19 12:20:00|21480.6|21390.6|21392.9|21302.9|21487.9|21397.9|21381.4|21291.4|986
1660911900000|2022-08-19 12:25:00|21392.4|21302.4|21401.4|21311.4|21431.4|21341.4|21381.6|21291.6|968
1660912200000|2022-08-19 12:30:00|21404.6|21314.6|21429.3|21339.3|21431.1|21341.1|21311.7|21221.7|1048
1660912500000|2022-08-19 12:35:00|21430.8|21340.8|21485|21395|21485.5|21395.5|21420|21330|1036
1660912800000|2022-08-19 12:40:00|21484.6|21394.6|21523.3|21433.3|21549.2|21459.2|21484.1|21394.1|1020
1660913100000|2022-08-19 12:45:00|21523.4|21433.4|21556.4|21466.4|21582.1|21492.1|21511.9|21421.9|1037
1660913400000|2022-08-19 12:50:00|21556.9|21466.9|21599.5|21509.5|21636.3|21546.3|21555.9|21465.9|1031
1660913700000|2022-08-19 12:55:00|21600.2|21510.2|21580.2|21490.2|21617.2|21527.2|21552.4|21462.4|1014
1660914000000|2022-08-19 13:00:00|21579.8|21489.8|21551.1|21461.1|21591.7|21501.7|21544.8|21454.8|970
1660914300000|2022-08-19 13:05:00|21549.8|21459.8|21558|21468|21579.4|21489.4|21548.3|21458.3|906
1660914600000|2022-08-19 13:10:00|21557.9|21467.9|21550.8|21460.8|21566.5|21476.5|21541.4|21451.4|834
1660914900000|2022-08-19 13:15:00|21551|21461|21576.1|21486.1|21581.3|21491.3|21549.6|21459.6|871
1660915200000|2022-08-19 13:20:00|21576.3|21486.3|21586.6|21496.6|21612.9|21522.9|21572.9|21482.9|956
1660915500000|2022-08-19 13:25:00|21587.7|21497.7|21555.5|21465.5|21595.1|21505.1|21548.4|21458.4|915
1660915800000|2022-08-19 13:30:00|21555|21465|21546.8|21456.8|21595.9|21505.9|21533.5|21443.5|1071
1660916100000|2022-08-19 13:35:00|21546.6|21456.6|21523.8|21433.8|21569.7|21479.7|21489.8|21399.8|1055
1660916400000|2022-08-19 13:40:00|21524.3|21434.3|21518.6|21428.6|21526|21436|21476.5|21386.5|1033
1660916700000|2022-08-19 13:45:00|21518.1|21428.1|21480.8|21390.8|21525.3|21435.3|21464.7|21374.7|1031
1660917000000|2022-08-19 13:50:00|21480.9|21390.9|21460.6|21370.6|21484.9|21394.9|21446|21356|993
1660917300000|2022-08-19 13:55:00|21460.8|21370.8|21444.7|21354.7|21471.4|21381.4|21440|21350|980
1660917600000|2022-08-19 14:00:00|21445.1|21355.1|21492.6|21402.6|21521.9|21431.9|21439.3|21349.3|1035
1660917900000|2022-08-19 14:05:00|21492.7|21402.7|21450.4|21360.4|21502.6|21412.6|21445.6|21355.6|1004
1660918200000|2022-08-19 14:10:00|21449.8|21359.8|21436.9|21346.9|21465.7|21375.7|21431.4|21341.4|961
1660918500000|2022-08-19 14:15:00|21437|21347|21463.7|21373.7|21481.8|21391.8|21436.6|21346.6|993
1660918800000|2022-08-19 14:20:00|21463.9|21373.9|21436.3|21346.3|21476.6|21386.6|21432.4|21342.4|955
1660919100000|2022-08-19 14:25:00|21435.8|21345.8|21480.4|21390.4|21486.2|21396.2|21409.3|21319.3|988
1660919400000|2022-08-19 14:30:00|21480.9|21390.9|21491.4|21401.4|21535.3|21445.3|21474.9|21384.9|972
1660919700000|2022-08-19 14:35:00|21491.6|21401.6|21453.6|21363.6|21498.5|21408.5|21450.6|21360.6|929
1660920000000|2022-08-19 14:40:00|21453.5|21363.5|21439|21349|21457.4|21367.4|21410.6|21320.6|1008
1660920300000|2022-08-19 14:45:00|21438.8|21348.8|21454.2|21364.2|21463.9|21373.9|21432.6|21342.6|975
1660920600000|2022-08-19 14:50:00|21454.1|21364.1|21401.9|21311.9|21455.4|21365.4|21397.4|21307.4|983
1660920900000|2022-08-19 14:55:00|21402.3|21312.3|21378.2|21288.2|21409.8|21319.8|21370.8|21280.8|955
1660921200000|2022-08-19 15:00:00|21377.9|21287.9|21377.8|21287.8|21396.2|21306.2|21353.5|21263.5|992
1660921500000|2022-08-19 15:05:00|21378.1|21288.1|21365.2|21275.2|21395.3|21305.3|21356.6|21266.6|994
1660921800000|2022-08-19 15:10:00|21365.6|21275.6|21390|21300|21391.8|21301.8|21329.1|21239.1|965
1660922100000|2022-08-19 15:15:00|21390.4|21300.4|21408|21318|21414.2|21324.2|21375.8|21285.8|967
1660922400000|2022-08-19 15:20:00|21407.7|21317.7|21401.6|21311.6|21408|21318|21383.6|21293.6|935
1660922700000|2022-08-19 15:25:00|21401.8|21311.8|21414.3|21324.3|21414.9|21324.9|21369.1|21279.1|961
1660923000000|2022-08-19 15:30:00|21414.4|21324.4|21415.7|21325.7|21422.7|21332.7|21391.9|21301.9|915
1660923300000|2022-08-19 15:35:00|21415.4|21325.4|21382|21292|21419.2|21329.2|21378.1|21288.1|888
1660923600000|2022-08-19 15:40:00|21381.6|21291.6|21445.1|21355.1|21461.1|21371.1|21381.6|21291.6|971
1660923900000|2022-08-19 15:45:00|21444.6|21354.6|21497.8|21407.8|21514.9|21424.9|21442.1|21352.1|987
1660924200000|2022-08-19 15:50:00|21496.8|21406.8|21482.6|21392.6|21510.3|21420.3|21472.4|21382.4|940
1660924500000|2022-08-19 15:55:00|21482.7|21392.7|21489.2|21399.2|21497.2|21407.2|21471.4|21381.4|883
1660924800000|2022-08-19 16:00:00|21489.3|21399.3|21493.9|21403.9|21509.5|21419.5|21476.1|21386.1|968
1660925100000|2022-08-19 16:05:00|21493|21403|21475.7|21385.7|21526.2|21436.2|21471.9|21381.9|957
1660925400000|2022-08-19 16:10:00|21476.4|21386.4|21492.5|21402.5|21523.3|21433.3|21463.8|21373.8|947
1660925700000|2022-08-19 16:15:00|21491.2|21401.2|21530.7|21440.7|21532.7|21442.7|21491.1|21401.1|917
1660926000000|2022-08-19 16:20:00|21530.8|21440.8|21572.5|21482.5|21578.9|21488.9|21519|21429|990
1660926300000|2022-08-19 16:25:00|21573.3|21483.3|21540.1|21450.1|21587.4|21497.4|21536.3|21446.3|999
1660926600000|2022-08-19 16:30:00|21540.2|21450.2|21586.1|21496.1|21597.3|21507.3|21524|21434|1022
1660926900000|2022-08-19 16:35:00|21585.8|21495.8|21647.9|21557.9|21651.7|21561.7|21583.3|21493.3|1008
1660927200000|2022-08-19 16:40:00|21647.7|21557.7|21635.5|21545.5|21697.5|21607.5|21634|21544|992
1660927500000|2022-08-19 16:45:00|21635.7|21545.7|21563.7|21473.7|21637.1|21547.1|21561|21471|954
1660927800000|2022-08-19 16:50:00|21560.3|21470.3|21610.2|21520.2|21620.9|21530.9|21553.8|21463.8|989
1660928100000|2022-08-19 16:55:00|21610.3|21520.3|21575.5|21485.5|21614|21524|21574.9|21484.9|958
1660928400000|2022-08-19 17:00:00|21576|21486|21601.3|21511.3|21622.9|21532.9|21576|21486|941
1660928700000|2022-08-19 17:05:00|21601.2|21511.2|21590.4|21500.4|21603.6|21513.6|21562.4|21472.4|889
1660929000000|2022-08-19 17:10:00|21590.2|21500.2|21596.9|21506.9|21613.3|21523.3|21577.2|21487.2|897
1660929300000|2022-08-19 17:15:00|21597|21507|21558.5|21468.5|21603|21513|21552.3|21462.3|905
1660929600000|2022-08-19 17:20:00|21558.3|21468.3|21568.4|21478.4|21574.2|21484.2|21551.6|21461.6|895
1660929900000|2022-08-19 17:25:00|21569.6|21479.6|21541.5|21451.5|21571.1|21481.1|21513.2|21423.2|896
1660930200000|2022-08-19 17:30:00|21541.3|21451.3|21490.8|21400.8|21541.4|21451.4|21467.6|21377.6|958
1660930500000|2022-08-19 17:35:00|21490.3|21400.3|21468.7|21378.7|21492.2|21402.2|21452.8|21362.8|849
1660930800000|2022-08-19 17:40:00|21468.3|21378.3|21473.9|21383.9|21482.7|21392.7|21466|21376|855
1660931100000|2022-08-19 17:45:00|21473.4|21383.4|21495.1|21405.1|21508.8|21418.8|21468.2|21378.2|831
1660931400000|2022-08-19 17:50:00|21493.4|21403.4|21467.2|21377.2|21515.9|21425.9|21458.8|21368.8|878
1660931700000|2022-08-19 17:55:00|21467.5|21377.5|21508.7|21418.7|21512.2|21422.2|21467.3|21377.3|892
1660932000000|2022-08-19 18:00:00|21508.8|21418.8|21482.8|21392.8|21508.9|21418.9|21462.1|21372.1|925
1660932300000|2022-08-19 18:05:00|21483.2|21393.2|21418.3|21328.3|21483.6|21393.6|21416.7|21326.7|885
1660932600000|2022-08-19 18:10:00|21418.1|21328.1|21392.1|21302.1|21430.5|21340.5|21383.9|21293.9|962
1660932900000|2022-08-19 18:15:00|21392.2|21302.2|21386.9|21296.9|21411.7|21321.7|21381.1|21291.1|891
1660933200000|2022-08-19 18:20:00|21387|21297|21388.3|21298.3|21403|21313|21366.9|21276.9|871
1660933500000|2022-08-19 18:25:00|21388.4|21298.4|21405.9|21315.9|21408.5|21318.5|21386.9|21296.9|896
1660933800000|2022-08-19 18:30:00|21406|21316|21426.6|21336.6|21435.9|21345.9|21391.6|21301.6|939
1660934100000|2022-08-19 18:35:00|21426.1|21336.1|21417.8|21327.8|21434.3|21344.3|21409.4|21319.4|852
1660934400000|2022-08-19 18:40:00|21418.5|21328.5|21435.7|21345.7|21437.9|21347.9|21413.2|21323.2|858
1660934700000|2022-08-19 18:45:00|21435.5|21345.5|21427.1|21337.1|21453.1|21363.1|21422.4|21332.4|920
1660935000000|2022-08-19 18:50:00|21427.3|21337.3|21418.7|21328.7|21434.1|21344.1|21408.9|21318.9|872
1660935300000|2022-08-19 18:55:00|21418.5|21328.5|21415.9|21325.9|21428.9|21338.9|21373.5|21283.5|951
1660935600000|2022-08-19 19:00:00|21414.9|21324.9|21378.6|21288.6|21429.4|21339.4|21377.8|21287.8|876
1660935900000|2022-08-19 19:05:00|21378.8|21288.8|21273.6|21183.6|21388.5|21298.5|21200|21110|1106
1660936200000|2022-08-19 19:10:00|21273.9|21183.9|21376|21286|21407.6|21317.6|21272.3|21182.3|1058
1660936500000|2022-08-19 19:15:00|21376.6|21286.6|21405.7|21315.7|21458.7|21368.7|21366|21276|1034
1660936800000|2022-08-19 19:20:00|21407|21317|21484|21394|21485.2|21395.2|21401.7|21311.7|998
1660937100000|2022-08-19 19:25:00|21483.7|21393.7|21454.4|21364.4|21496.5|21406.5|21444.1|21354.1|1003
1660937400000|2022-08-19 19:30:00|21454.7|21364.7|21457.3|21367.3|21499.1|21409.1|21445.1|21355.1|995
1660937700000|2022-08-19 19:35:00|21456.2|21366.2|21442.3|21352.3|21468.1|21378.1|21441.3|21351.3|940
1660938000000|2022-08-19 19:40:00|21442|21352|21441.5|21351.5|21456.1|21366.1|21425.3|21335.3|931
1660938300000|2022-08-19 19:45:00|21442|21352|21410.2|21320.2|21444.2|21354.2|21396|21306|905
1660938600000|2022-08-19 19:50:00|21409.8|21319.8|21443|21353|21459.9|21369.9|21406.5|21316.5|961
1660938900000|2022-08-19 19:55:00|21442.9|21352.9|21375.1|21285.1|21445.3|21355.3|21372.7|21282.7|899
1660939200000|2022-08-19 20:00:00|21375|21285|21416.5|21326.5|21421|21331|21373.1|21283.1|902
1660939500000|2022-08-19 20:05:00|21417.4|21327.4|21392.6|21302.6|21418.3|21328.3|21381.2|21291.2|888
1660939800000|2022-08-19 20:10:00|21393|21303|21400|21310|21401.1|21311.1|21373.6|21283.6|896
1660940100000|2022-08-19 20:15:00|21400.1|21310.1|21367.1|21277.1|21423.1|21333.1|21367.1|21277.1|902
1660940400000|2022-08-19 20:20:00|21365.1|21275.1|21367.7|21277.7|21375.9|21285.9|21348.8|21258.8|912
1660940700000|2022-08-19 20:25:00|21367.8|21277.8|21330.6|21240.6|21381.6|21291.6|21316.9|21226.9|920
1660941000000|2022-08-19 20:30:00|21330.4|21240.4|21259.8|21169.8|21346.2|21256.2|21220.4|21130.4|1002
1660941300000|2022-08-19 20:35:00|21259.9|21169.9|21278.7|21188.7|21296.2|21206.2|21224.9|21134.9|956
1660941600000|2022-08-19 20:40:00|21278.8|21188.8|21251.3|21161.3|21294.2|21204.2|21249.7|21159.7|849
1660941900000|2022-08-19 20:45:00|21251.6|21161.6|21343.4|21253.4|21348.3|21258.3|21232.5|21142.5|893
1660942200000|2022-08-19 20:50:00|21343.6|21253.6|21319|21229|21343.6|21253.6|21267.3|21177.3|834
1660942500000|2022-08-19 20:55:00|21318.6|21228.6|21324.2|21234.2|21372.8|21282.8|21312.9|21222.9|674
1660984500000|2022-08-20 08:35:00|21269|21179|21264.4|21174.4|21273.2|21183.2|21264.4|21174.4|181
1660984800000|2022-08-20 08:40:00|21263.8|21173.8|21260.7|21170.7|21263.8|21173.8|21260.5|21170.5|68
1660986000000|2022-08-20 09:00:00|21251.1|21161.1|21244.9|21154.9|21259.8|21169.8|21240.7|21150.7|449
1660986300000|2022-08-20 09:05:00|21245|21155|21240.3|21150.3|21258.4|21168.4|21233.1|21143.1|609
1660986600000|2022-08-20 09:10:00|21240.5|21150.5|21215.8|21125.8|21241|21151|21196.3|21106.3|687
1660986900000|2022-08-20 09:15:00|21215.5|21125.5|21200.9|21110.9|21232.5|21142.5|21198.7|21108.7|599
1660987200000|2022-08-20 09:20:00|21200.8|21110.8|21215.8|21125.8|21218.6|21128.6|21187.1|21097.1|687
1660987500000|2022-08-20 09:25:00|21215.9|21125.9|21229.1|21139.1|21239.3|21149.3|21215.7|21125.7|630
1660987800000|2022-08-20 09:30:00|21229|21139|21244.7|21154.7|21252.8|21162.8|21227.8|21137.8|605
1660988100000|2022-08-20 09:35:00|21244.8|21154.8|21248.3|21158.3|21258.5|21168.5|21238.8|21148.8|510
1660988400000|2022-08-20 09:40:00|21248.2|21158.2|21266.7|21176.7|21268.2|21178.2|21244.1|21154.1|568
1660988700000|2022-08-20 09:45:00|21266.8|21176.8|21260.5|21170.5|21269.2|21179.2|21253|21163|561
1660989000000|2022-08-20 09:50:00|21260.7|21170.7|21270.4|21180.4|21275.7|21185.7|21258|21168|581
1660989300000|2022-08-20 09:55:00|21270.3|21180.3|21260.4|21170.4|21276.4|21186.4|21257.7|21167.7|528
1660989600000|2022-08-20 10:00:00|21260.3|21170.3|21255|21165|21265.3|21175.3|21242.7|21152.7|615
1660989900000|2022-08-20 10:05:00|21255.2|21165.2|21186.8|21096.8|21256.2|21166.2|21181.1|21091.1|618
1660990200000|2022-08-20 10:10:00|21186.5|21096.5|21234.6|21144.6|21237.9|21147.9|21185.9|21095.9|661
1660990500000|2022-08-20 10:15:00|21234.7|21144.7|21210.5|21120.5|21234.8|21144.8|21201.3|21111.3|544
1660990800000|2022-08-20 10:20:00|21210.8|21120.8|21199.2|21109.2|21213.3|21123.3|21198.6|21108.6|528
1660991100000|2022-08-20 10:25:00|21199.3|21109.3|21219.6|21129.6|21229.2|21139.2|21197.7|21107.7|535
1660991400000|2022-08-20 10:30:00|21219.5|21129.5|21223.5|21133.5|21224.1|21134.1|21204.4|21114.4|608
1660991700000|2022-08-20 10:35:00|21222.9|21132.9|21182.2|21092.2|21226.9|21136.9|21173.8|21083.8|610
1660992000000|2022-08-20 10:40:00|21182.1|21092.1|21203.6|21113.6|21210.6|21120.6|21181.5|21091.5|633
1660992300000|2022-08-20 10:45:00|21203.7|21113.7|21262.3|21172.3|21268.9|21178.9|21202|21112|657
1660992600000|2022-08-20 10:50:00|21262.2|21172.2|21287.2|21197.2|21301.7|21211.7|21249.2|21159.2|675
1660992900000|2022-08-20 10:55:00|21287.4|21197.4|21281.2|21191.2|21295.1|21205.1|21266.6|21176.6|712
1660993200000|2022-08-20 11:00:00|21280.6|21190.6|21294.1|21204.1|21294.2|21204.2|21268.3|21178.3|705
1660993500000|2022-08-20 11:05:00|21294|21204|21265.7|21175.7|21294.5|21204.5|21265.4|21175.4|642
1660993800000|2022-08-20 11:10:00|21264.4|21174.4|21268.7|21178.7|21278.7|21188.7|21248.1|21158.1|650
1660994100000|2022-08-20 11:15:00|21268.5|21178.5|21282.4|21192.4|21286.8|21196.8|21268.2|21178.2|564
1660994400000|2022-08-20 11:20:00|21282.5|21192.5|21268.6|21178.6|21291.9|21201.9|21267.9|21177.9|633
1660994700000|2022-08-20 11:25:00|21268.7|21178.7|21298.5|21208.5|21303.4|21213.4|21253.1|21163.1|628
1660995000000|2022-08-20 11:30:00|21298.6|21208.6|21277|21187|21315.2|21225.2|21275.2|21185.2|638
1660995300000|2022-08-20 11:35:00|21277.3|21187.3|21282.9|21192.9|21289.9|21199.9|21271.2|21181.2|571
1660995600000|2022-08-20 11:40:00|21282.5|21192.5|21305.8|21215.8|21308.1|21218.1|21277.7|21187.7|628
1660995900000|2022-08-20 11:45:00|21305.9|21215.9|21303.7|21213.7|21322.4|21232.4|21297.8|21207.8|643
1660996200000|2022-08-20 11:50:00|21304.3|21214.3|21289.5|21199.5|21308|21218|21279.7|21189.7|549
1660996500000|2022-08-20 11:55:00|21289.7|21199.7|21285|21195|21302.6|21212.6|21282.7|21192.7|606
1660996800000|2022-08-20 12:00:00|21284.9|21194.9|21293.3|21203.3|21308.6|21218.6|21279.3|21189.3|683
1660997100000|2022-08-20 12:05:00|21293.4|21203.4|21282.5|21192.5|21294.7|21204.7|21271.6|21181.6|587
1660997400000|2022-08-20 12:10:00|21282.7|21192.7|21295.8|21205.8|21308.4|21218.4|21280.4|21190.4|577
1660997700000|2022-08-20 12:15:00|21295.7|21205.7|21259.5|21169.5|21300.5|21210.5|21257.1|21167.1|626
1660998000000|2022-08-20 12:20:00|21259|21169|21268.9|21178.9|21276.8|21186.8|21255.9|21165.9|736
1660998300000|2022-08-20 12:25:00|21268.7|21178.7|21319.3|21229.3|21320|21230|21264.5|21174.5|784
1660998600000|2022-08-20 12:30:00|21319.1|21229.1|21352.5|21262.5|21354.1|21264.1|21304.6|21214.6|745
1660998900000|2022-08-20 12:35:00|21352.4|21262.4|21328.5|21238.5|21352.4|21262.4|21327.9|21237.9|699
1660999200000|2022-08-20 12:40:00|21328.7|21238.7|21330.9|21240.9|21357.3|21267.3|21319.3|21229.3|703
1660999500000|2022-08-20 12:45:00|21331.1|21241.1|21312.3|21222.3|21336|21246|21310.2|21220.2|519
1660999800000|2022-08-20 12:50:00|21312.1|21222.1|21288|21198|21342.2|21252.2|21285.9|21195.9|674
1661000100000|2022-08-20 12:55:00|21288.1|21198.1|21288.3|21198.3|21297.6|21207.6|21272|21182|654
1661000400000|2022-08-20 13:00:00|21288.2|21198.2|21289.6|21199.6|21310.6|21220.6|21283.7|21193.7|651
1661000700000|2022-08-20 13:05:00|21289.7|21199.7|21305.2|21215.2|21307.8|21217.8|21288.3|21198.3|620
1661001000000|2022-08-20 13:10:00|21304.5|21214.5|21305.7|21215.7|21317.4|21227.4|21291.9|21201.9|606
1661001300000|2022-08-20 13:15:00|21306|21216|21310.5|21220.5|21333.9|21243.9|21288|21198|750
1661001600000|2022-08-20 13:20:00|21310.7|21220.7|21302.2|21212.2|21323.1|21233.1|21299.4|21209.4|653
1661001900000|2022-08-20 13:25:00|21302.4|21212.4|21324.5|21234.5|21326.3|21236.3|21301|21211|683
1661002200000|2022-08-20 13:30:00|21324.3|21234.3|21330.1|21240.1|21336.9|21246.9|21315.1|21225.1|705
1661002500000|2022-08-20 13:35:00|21330.2|21240.2|21307|21217|21332.3|21242.3|21300.8|21210.8|708
1661002800000|2022-08-20 13:40:00|21306.9|21216.9|21306.6|21216.6|21312.7|21222.7|21302.2|21212.2|599
1661003100000|2022-08-20 13:45:00|21306.5|21216.5|21322.4|21232.4|21331.1|21241.1|21304.4|21214.4|715
1661003400000|2022-08-20 13:50:00|21322.3|21232.3|21350.3|21260.3|21352.8|21262.8|21301.9|21211.9|827
1661003700000|2022-08-20 13:55:00|21350.8|21260.8|21368.1|21278.1|21382.3|21292.3|21343.2|21253.2|833
1661004000000|2022-08-20 14:00:00|21368.3|21278.3|21348.4|21258.4|21388.7|21298.7|21347.2|21257.2|847
1661004300000|2022-08-20 14:05:00|21347.8|21257.8|21356.3|21266.3|21356.4|21266.4|21328|21238|755
1661004600000|2022-08-20 14:10:00|21356.1|21266.1|21359.7|21269.7|21366.9|21276.9|21353.8|21263.8|729
1661004900000|2022-08-20 14:15:00|21359.8|21269.8|21353.6|21263.6|21372.3|21282.3|21351.7|21261.7|712
1661005200000|2022-08-20 14:20:00|21353.5|21263.5|21341.3|21251.3|21355.2|21265.2|21332.1|21242.1|712
1661005500000|2022-08-20 14:25:00|21341.2|21251.2|21341.3|21251.3|21344.8|21254.8|21326.8|21236.8|611
1661005800000|2022-08-20 14:30:00|21340.9|21250.9|21327.9|21237.9|21340.9|21250.9|21325.8|21235.8|630
1661006100000|2022-08-20 14:35:00|21328.1|21238.1|21301.5|21211.5|21328.5|21238.5|21278.4|21188.4|770
1661006400000|2022-08-20 14:40:00|21301.3|21211.3|21314|21224|21316.8|21226.8|21296.3|21206.3|651
1661006700000|2022-08-20 14:45:00|21313.9|21223.9|21294|21204|21315|21225|21293|21203|702
1661007000000|2022-08-20 14:50:00|21293.9|21203.9|21295.2|21205.2|21299.9|21209.9|21285.3|21195.3|728
1661007300000|2022-08-20 14:55:00|21295.3|21205.3|21302.8|21212.8|21311.5|21221.5|21289.3|21199.3|676
1661007600000|2022-08-20 15:00:00|21302.7|21212.7|21284.2|21194.2|21310.1|21220.1|21277.8|21187.8|733
1661007900000|2022-08-20 15:05:00|21284.4|21194.4|21274.6|21184.6|21286|21196|21256.6|21166.6|835
1661008200000|2022-08-20 15:10:00|21274.5|21184.5|21298.9|21208.9|21304.4|21214.4|21264.2|21174.2|762
1661008500000|2022-08-20 15:15:00|21299.1|21209.1|21301|21211|21314.3|21224.3|21299.1|21209.1|644
1661008800000|2022-08-20 15:20:00|21300.9|21210.9|21286.9|21196.9|21308.5|21218.5|21284.7|21194.7|684
1661009100000|2022-08-20 15:25:00|21286.6|21196.6|21291.7|21201.7|21293.9|21203.9|21276.1|21186.1|711
1661009400000|2022-08-20 15:30:00|21291.8|21201.8|21290.1|21200.1|21293.1|21203.1|21277.2|21187.2|761
1661009700000|2022-08-20 15:35:00|21290.2|21200.2|21294.9|21204.9|21295.5|21205.5|21278.6|21188.6|604
1661010000000|2022-08-20 15:40:00|21295.7|21205.7|21304.3|21214.3|21311.9|21221.9|21295.7|21205.7|688
1661010300000|2022-08-20 15:45:00|21304.2|21214.2|21332.4|21242.4|21334.8|21244.8|21304|21214|669
1661010600000|2022-08-20 15:50:00|21332.3|21242.3|21349.1|21259.1|21357.8|21267.8|21324.7|21234.7|702
1661010900000|2022-08-20 15:55:00|21349|21259|21348|21258|21361.9|21271.9|21322.4|21232.4|741
1661011200000|2022-08-20 16:00:00|21347.1|21257.1|21346|21256|21370.5|21280.5|21342.9|21252.9|677
1661011500000|2022-08-20 16:05:00|21345.3|21255.3|21376.5|21286.5|21400.7|21310.7|21344.3|21254.3|800
1661011800000|2022-08-20 16:10:00|21376.4|21286.4|21369.3|21279.3|21389.7|21299.7|21368.4|21278.4|653
1661012100000|2022-08-20 16:15:00|21369.4|21279.4|21356.9|21266.9|21384.4|21294.4|21355.7|21265.7|701
1661012400000|2022-08-20 16:20:00|21356.7|21266.7|21333.9|21243.9|21356.7|21266.7|21328.7|21238.7|668
1661012700000|2022-08-20 16:25:00|21333.8|21243.8|21384.6|21294.6|21389.3|21299.3|21333.4|21243.4|712
1661013000000|2022-08-20 16:30:00|21384.4|21294.4|21328.3|21238.3|21387.5|21297.5|21318.7|21228.7|754
1661013300000|2022-08-20 16:35:00|21328.7|21238.7|21298.1|21208.1|21330.8|21240.8|21287.6|21197.6|713
1661013600000|2022-08-20 16:40:00|21298.8|21208.8|21334.7|21244.7|21335.5|21245.5|21292.5|21202.5|781
1661013900000|2022-08-20 16:45:00|21334.5|21244.5|21316.4|21226.4|21349.2|21259.2|21314.4|21224.4|700
1661014200000|2022-08-20 16:50:00|21316.5|21226.5|21300.9|21210.9|21316.8|21226.8|21300.6|21210.6|653
1661014500000|2022-08-20 16:55:00|21301.2|21211.2|21287.3|21197.3|21314|21224|21280.8|21190.8|818
1661014800000|2022-08-20 17:00:00|21287.2|21197.2|21294.1|21204.1|21294.5|21204.5|21270.8|21180.8|812
1661015100000|2022-08-20 17:05:00|21294|21204|21236.4|21146.4|21294.8|21204.8|21222.3|21132.3|869
1661015400000|2022-08-20 17:10:00|21236.7|21146.7|21237.6|21147.6|21258.2|21168.2|21222.8|21132.8|900
1661015700000|2022-08-20 17:15:00|21238.4|21148.4|21224|21134|21254.3|21164.3|21220.4|21130.4|861
1661016000000|2022-08-20 17:20:00|21225.4|21135.4|21272|21182|21272.9|21182.9|21224.3|21134.3|817
1661016300000|2022-08-20 17:25:00|21271.9|21181.9|21326.2|21236.2|21328.4|21238.4|21264.6|21174.6|764
1661016600000|2022-08-20 17:30:00|21326.7|21236.7|21336.6|21246.6|21364.5|21274.5|21322.3|21232.3|875
1661016900000|2022-08-20 17:35:00|21336.3|21246.3|21324.4|21234.4|21339.3|21249.3|21313.4|21223.4|794
1661017200000|2022-08-20 17:40:00|21324.6|21234.6|21295.9|21205.9|21326.2|21236.2|21294|21204|722
1661017500000|2022-08-20 17:45:00|21295.6|21205.6|21313.6|21223.6|21332|21242|21295.6|21205.6|689
1661017800000|2022-08-20 17:50:00|21314.7|21224.7|21331.2|21241.2|21335.7|21245.7|21307.9|21217.9|749
1661018100000|2022-08-20 17:55:00|21331.1|21241.1|21306.4|21216.4|21334.3|21244.3|21306.2|21216.2|716
1661018400000|2022-08-20 18:00:00|21306.3|21216.3|21357.3|21267.3|21357.9|21267.9|21302.3|21212.3|733
1661018700000|2022-08-20 18:05:00|21357.5|21267.5|21334.9|21244.9|21363.5|21273.5|21332|21242|693
1661019000000|2022-08-20 18:10:00|21334.8|21244.8|21339.9|21249.9|21351.3|21261.3|21334.8|21244.8|746
1661019300000|2022-08-20 18:15:00|21340.1|21250.1|21354.5|21264.5|21354.7|21264.7|21324.3|21234.3|729
1661019600000|2022-08-20 18:20:00|21354.6|21264.6|21332.5|21242.5|21367.5|21277.5|21332.2|21242.2|735
1661019900000|2022-08-20 18:25:00|21332.2|21242.2|21308.1|21218.1|21335.7|21245.7|21304|21214|821
1661020200000|2022-08-20 18:30:00|21307.9|21217.9|21313.2|21223.2|21328.2|21238.2|21291.2|21201.2|863
1661020500000|2022-08-20 18:35:00|21313.3|21223.3|21299.8|21209.8|21313.3|21223.3|21294.4|21204.4|789
1661020800000|2022-08-20 18:40:00|21299.6|21209.6|21289.9|21199.9|21310.6|21220.6|21287.9|21197.9|762
1661021100000|2022-08-20 18:45:00|21290.5|21200.5|21223.1|21133.1|21306|21216|21202.6|21112.6|992
1661021400000|2022-08-20 18:50:00|21223.7|21133.7|21197.4|21107.4|21237|21147|21190.5|21100.5|992
1661021700000|2022-08-20 18:55:00|21197.2|21107.2|21151.1|21061.1|21203.3|21113.3|21136.5|21046.5|968
1661022000000|2022-08-20 19:00:00|21151.2|21061.2|21145.1|21055.1|21188.4|21098.4|21127.4|21037.4|972
1661022300000|2022-08-20 19:05:00|21145.2|21055.2|21100.5|21010.5|21145.2|21055.2|21096|21006|958
1661022600000|2022-08-20 19:10:00|21099.5|21009.5|21057.2|20967.2|21107.5|21017.5|21052|20962|1006
1661022900000|2022-08-20 19:15:00|21057.4|20967.4|21149|21059|21159.5|21069.5|21052.6|20962.6|973
1661023200000|2022-08-20 19:20:00|21148.8|21058.8|21102.3|21012.3|21152.8|21062.8|21098.4|21008.4|857
1661023500000|2022-08-20 19:25:00|21101.8|21011.8|21116.6|21026.6|21144.6|21054.6|21100.5|21010.5|818
1661023800000|2022-08-20 19:30:00|21116.7|21026.7|21103.7|21013.7|21129.6|21039.6|21099.5|21009.5|855
1661024100000|2022-08-20 19:35:00|21103.6|21013.6|21062.3|20972.3|21125.2|21035.2|21057.2|20967.2|926
1661024400000|2022-08-20 19:40:00|21062.5|20972.5|21020.7|20930.7|21062.5|20972.5|21003.6|20913.6|944
1661024700000|2022-08-20 19:45:00|21020.4|20930.4|21027.6|20937.6|21029.4|20939.4|20986.8|20896.8|890
1661025000000|2022-08-20 19:50:00|21027.3|20937.3|21034|20944|21040.9|20950.9|21015.3|20925.3|779
1661025300000|2022-08-20 19:55:00|21033.8|20943.8|21029.4|20939.4|21069.6|20979.6|21027.7|20937.7|828
1661025600000|2022-08-20 20:00:00|21031.5|20941.5|21040|20950|21054.9|20964.9|21024.8|20934.8|779
1661025900000|2022-08-20 20:05:00|21039.9|20949.9|21045.5|20955.5|21054.2|20964.2|21005.1|20915.1|797
1661026200000|2022-08-20 20:10:00|21045.2|20955.2|21120.5|21030.5|21124.3|21034.3|21045.2|20955.2|835
1661026500000|2022-08-20 20:15:00|21120.8|21030.8|21152.7|21062.7|21192.8|21102.8|21120.5|21030.5|881
1661026800000|2022-08-20 20:20:00|21152.8|21062.8|21171.5|21081.5|21180.4|21090.4|21147.4|21057.4|828
1661027100000|2022-08-20 20:25:00|21171.4|21081.4|21163|21073|21173.5|21083.5|21136.3|21046.3|769
1661027400000|2022-08-20 20:30:00|21163.1|21073.1|21115.2|21025.2|21163.1|21073.1|21107|21017|745
1661027700000|2022-08-20 20:35:00|21115.6|21025.6|21135.6|21045.6|21142.4|21052.4|21115.6|21025.6|721
1661028000000|2022-08-20 20:40:00|21135|21045|21098.5|21008.5|21135|21045|21091.8|21001.8|735
1661028300000|2022-08-20 20:45:00|21098.3|21008.3|21064.6|20974.6|21102.2|21012.2|21056.4|20966.4|825
1661028600000|2022-08-20 20:50:00|21070.4|20980.4|20879.3|20789.3|21081.3|20991.3|20872.5|20782.5|1027
1661028900000|2022-08-20 20:55:00|20877.8|20787.8|20864|20774|20927.1|20837.1|20850.6|20760.6|1057
1661029200000|2022-08-20 21:00:00|20862.7|20772.7|20861.1|20771.1|20903.3|20813.3|20814.8|20724.8|1055
1661029500000|2022-08-20 21:05:00|20861.8|20771.8|21008.9|20918.9|21017.7|20927.7|20860.2|20770.2|985
1661029800000|2022-08-20 21:10:00|21009|20919|21046.7|20956.7|21099.9|21009.9|21008.5|20918.5|984
1661030100000|2022-08-20 21:15:00|21046|20956|20962.3|20872.3|21069.6|20979.6|20962.1|20872.1|904
1661030400000|2022-08-20 21:20:00|20962.4|20872.4|20990.1|20900.1|21015.1|20925.1|20961.2|20871.2|836
1661030700000|2022-08-20 21:25:00|20990.2|20900.2|20983|20893|21003|20913|20938.3|20848.3|796
1661031000000|2022-08-20 21:30:00|20983.1|20893.1|21036.7|20946.7|21060.1|20970.1|20952.3|20862.3|827
1661031300000|2022-08-20 21:35:00|21036.8|20946.8|21044.3|20954.3|21083|20993|21035.4|20945.4|768
1661031600000|2022-08-20 21:40:00|21044.4|20954.4|21081|20991|21084.7|20994.7|21038|20948|702
1661031900000|2022-08-20 21:45:00|21081.3|20991.3|21132.7|21042.7|21147.6|21057.6|21080.4|20990.4|830
1661032200000|2022-08-20 21:50:00|21132.9|21042.9|21121.6|21031.6|21145.4|21055.4|21120.4|21030.4|718
1661032500000|2022-08-20 21:55:00|21121.7|21031.7|21165.6|21075.6|21179.2|21089.2|21120.9|21030.9|804
1661032800000|2022-08-20 22:00:00|21165.7|21075.7|21236.9|21146.9|21250|21160|21151|21061|880
1661033100000|2022-08-20 22:05:00|21236.4|21146.4|21279.2|21189.2|21289.8|21199.8|21210.9|21120.9|917
1661033400000|2022-08-20 22:10:00|21279.4|21189.4|21224.1|21134.1|21283.5|21193.5|21191|21101|940
1661033700000|2022-08-20 22:15:00|21223.9|21133.9|21220.6|21130.6|21247.6|21157.6|21194.9|21104.9|832
1661034000000|2022-08-20 22:20:00|21220.5|21130.5|21187.9|21097.9|21221.3|21131.3|21147.9|21057.9|857
1661034300000|2022-08-20 22:25:00|21187.8|21097.8|21167.9|21077.9|21187.8|21097.8|21158.2|21068.2|778
1661034600000|2022-08-20 22:30:00|21168.1|21078.1|21164.7|21074.7|21168.5|21078.5|21131|21041|816
1661034900000|2022-08-20 22:35:00|21164.8|21074.8|21115.8|21025.8|21170.6|21080.6|21115.8|21025.8|726
1661035200000|2022-08-20 22:40:00|21116.3|21026.3|21128|21038|21138.7|21048.7|21102.5|21012.5|743
1661035500000|2022-08-20 22:45:00|21127.8|21037.8|21161.1|21071.1|21191.2|21101.2|21118.3|21028.3|795
1661035800000|2022-08-20 22:50:00|21162.7|21072.7|21184.4|21094.4|21199.5|21109.5|21162.7|21072.7|773
1661036100000|2022-08-20 22:55:00|21184.8|21094.8|21182.7|21092.7|21190.6|21100.6|21169.1|21079.1|641
1661036400000|2022-08-20 23:00:00|21182.8|21092.8|21167.2|21077.2|21189.6|21099.6|21151.7|21061.7|738
1661036700000|2022-08-20 23:05:00|21167.3|21077.3|21148|21058|21168.6|21078.6|21130.5|21040.5|722
1661037000000|2022-08-20 23:10:00|21147.1|21057.1|21162.1|21072.1|21162.3|21072.3|21135.3|21045.3|723
1661037300000|2022-08-20 23:15:00|21162|21072|21210.2|21120.2|21219.9|21129.9|21154.8|21064.8|782
1661037600000|2022-08-20 23:20:00|21212.9|21122.9|21232.3|21142.3|21236.1|21146.1|21199.5|21109.5|785
1661037900000|2022-08-20 23:25:00|21232.5|21142.5|21248.2|21158.2|21263.9|21173.9|21232.2|21142.2|778
1661038200000|2022-08-20 23:30:00|21248|21158|21195.2|21105.2|21249.8|21159.8|21184.6|21094.6|708
1661038500000|2022-08-20 23:35:00|21195.4|21105.4|21182.4|21092.4|21195.4|21105.4|21149.6|21059.6|771
1661038800000|2022-08-20 23:40:00|21182.7|21092.7|21165.1|21075.1|21182.7|21092.7|21158.1|21068.1|681
1661039100000|2022-08-20 23:45:00|21165.4|21075.4|21189.6|21099.6|21194.7|21104.7|21163.1|21073.1|705
1661039400000|2022-08-20 23:50:00|21189.7|21099.7|21210.5|21120.5|21211.5|21121.5|21186|21096|680
1661039700000|2022-08-20 23:55:00|21209.7|21119.7|21184.5|21094.5|21209.9|21119.9|21181.1|21091.1|599
1661040000000|2022-08-21 00:00:00|21184.3|21094.3|21186.9|21096.9|21211.1|21121.1|21184.3|21094.3|727
1661040300000|2022-08-21 00:05:00|21186.8|21096.8|21228.6|21138.6|21230.7|21140.7|21170.1|21080.1|762
1661040600000|2022-08-21 00:10:00|21228.7|21138.7|21213.1|21123.1|21243.1|21153.1|21207.1|21117.1|761
1661040900000|2022-08-21 00:15:00|21213|21123|21254.5|21164.5|21261.8|21171.8|21195.1|21105.1|762
1661041200000|2022-08-21 00:20:00|21254.6|21164.6|21296.1|21206.1|21328.3|21238.3|21254.2|21164.2|863
1661041500000|2022-08-21 00:25:00|21296.2|21206.2|21308|21218|21308.5|21218.5|21272.3|21182.3|804
1661041800000|2022-08-21 00:30:00|21307.7|21217.7|21301.9|21211.9|21314.7|21224.7|21293|21203|712
1661042100000|2022-08-21 00:35:00|21301.8|21211.8|21285.9|21195.9|21301.9|21211.9|21283.4|21193.4|729
1661042400000|2022-08-21 00:40:00|21286|21196|21267|21177|21308.8|21218.8|21257.4|21167.4|709
1661042700000|2022-08-21 00:45:00|21267.2|21177.2|21226.1|21136.1|21267.2|21177.2|21214.7|21124.7|773
1661043000000|2022-08-21 00:50:00|21226|21136|21211.9|21121.9|21233.6|21143.6|21208.7|21118.7|646
1661043300000|2022-08-21 00:55:00|21211.7|21121.7|21214.2|21124.2|21225|21135|21210.3|21120.3|559
1661043600000|2022-08-21 01:00:00|21214|21124|21220.2|21130.2|21239.1|21149.1|21209.9|21119.9|626
1661043900000|2022-08-21 01:05:00|21220.5|21130.5|21257.7|21167.7|21275.3|21185.3|21220.4|21130.4|630
1661044200000|2022-08-21 01:10:00|21257.5|21167.5|21241.5|21151.5|21263.6|21173.6|21235.1|21145.1|584
1661044500000|2022-08-21 01:15:00|21241.4|21151.4|21257.1|21167.1|21257.8|21167.8|21237.3|21147.3|632
1661044800000|2022-08-21 01:20:00|21257|21167|21234.6|21144.6|21257.8|21167.8|21227.2|21137.2|655
1661045100000|2022-08-21 01:25:00|21234.7|21144.7|21235.9|21145.9|21239.8|21149.8|21232.7|21142.7|588
1661045400000|2022-08-21 01:30:00|21235.7|21145.7|21261|21171|21261.7|21171.7|21225.1|21135.1|675
1661045700000|2022-08-21 01:35:00|21261.4|21171.4|21297.3|21207.3|21300|21210|21259.3|21169.3|693
1661046000000|2022-08-21 01:40:00|21297.2|21207.2|21273.2|21183.2|21301.8|21211.8|21271.3|21181.3|605
1661046300000|2022-08-21 01:45:00|21273.1|21183.1|21303.2|21213.2|21305.8|21215.8|21271.4|21181.4|617
1661046600000|2022-08-21 01:50:00|21303.4|21213.4|21317.5|21227.5|21318.9|21228.9|21294.8|21204.8|620
1661046900000|2022-08-21 01:55:00|21317.7|21227.7|21308|21218|21323.6|21233.6|21303.1|21213.1|688
1661047200000|2022-08-21 02:00:00|21307.8|21217.8|21308.8|21218.8|21313.9|21223.9|21289.3|21199.3|562
1661047500000|2022-08-21 02:05:00|21308.9|21218.9|21294.5|21204.5|21320.6|21230.6|21288.1|21198.1|610
1661047800000|2022-08-21 02:10:00|21294.2|21204.2|21306.1|21216.1|21307|21217|21279.8|21189.8|611
1661048100000|2022-08-21 02:15:00|21306.3|21216.3|21280.6|21190.6|21319.2|21229.2|21274.4|21184.4|610
1661048400000|2022-08-21 02:20:00|21280.7|21190.7|21270.2|21180.2|21287.8|21197.8|21269.8|21179.8|546
1661048700000|2022-08-21 02:25:00|21270.1|21180.1|21282.5|21192.5|21289|21199|21266.2|21176.2|641
1661049000000|2022-08-21 02:30:00|21281.8|21191.8|21266.5|21176.5|21284.1|21194.1|21265.5|21175.5|572
1661049300000|2022-08-21 02:35:00|21266.4|21176.4|21286.6|21196.6|21287.8|21197.8|21266.1|21176.1|491
1661049600000|2022-08-21 02:40:00|21286.4|21196.4|21297|21207|21297.3|21207.3|21280.6|21190.6|605
1661049900000|2022-08-21 02:45:00|21296.7|21206.7|21356.7|21266.7|21366.3|21276.3|21296.3|21206.3|750
1661050200000|2022-08-21 02:50:00|21356.5|21266.5|21327.5|21237.5|21356.9|21266.9|21319.4|21229.4|686
1661050500000|2022-08-21 02:55:00|21327.3|21237.3|21309.9|21219.9|21345.7|21255.7|21309.3|21219.3|658
1661050800000|2022-08-21 03:00:00|21310|21220|21277.2|21187.2|21313.2|21223.2|21269.9|21179.9|667
1661051100000|2022-08-21 03:05:00|21276|21186|21259.7|21169.7|21283.6|21193.6|21256|21166|672
1661051400000|2022-08-21 03:10:00|21259.5|21169.5|21245.3|21155.3|21259.5|21169.5|21244.4|21154.4|657
1661051700000|2022-08-21 03:15:00|21245.2|21155.2|21254|21164|21264.9|21174.9|21231.9|21141.9|651
1661052000000|2022-08-21 03:20:00|21254.3|21164.3|21254.3|21164.3|21263.6|21173.6|21252|21162|579
1661052300000|2022-08-21 03:25:00|21254.4|21164.4|21254.1|21164.1|21266.6|21176.6|21251.8|21161.8|516
1661052600000|2022-08-21 03:30:00|21253.9|21163.9|21226.6|21136.6|21257.5|21167.5|21210.4|21120.4|628
1661052900000|2022-08-21 03:35:00|21226.7|21136.7|21257.7|21167.7|21258.9|21168.9|21224.1|21134.1|583
1661053200000|2022-08-21 03:40:00|21257.6|21167.6|21236.8|21146.8|21259.3|21169.3|21232.4|21142.4|547
1661053500000|2022-08-21 03:45:00|21236.7|21146.7|21237.5|21147.5|21239.9|21149.9|21217.1|21127.1|629
1661053800000|2022-08-21 03:50:00|21237.4|21147.4|21227.9|21137.9|21243.9|21153.9|21221|21131|544
1661054100000|2022-08-21 03:55:00|21228|21138|21254.9|21164.9|21255.7|21165.7|21225.5|21135.5|579
1661054400000|2022-08-21 04:00:00|21255.2|21165.2|21247.4|21157.4|21256.1|21166.1|21244.3|21154.3|600
1661054700000|2022-08-21 04:05:00|21247.5|21157.5|21244.6|21154.6|21252.6|21162.6|21240.2|21150.2|594
1661055000000|2022-08-21 04:10:00|21244.5|21154.5|21241.3|21151.3|21247.6|21157.6|21240.8|21150.8|569
1661055300000|2022-08-21 04:15:00|21241.2|21151.2|21250.7|21160.7|21255.4|21165.4|21240.9|21150.9|520
1661055600000|2022-08-21 04:20:00|21250.6|21160.6|21252|21162|21252|21162|21237.7|21147.7|554
1661055900000|2022-08-21 04:25:00|21252.3|21162.3|21288.3|21198.3|21293|21203|21246.4|21156.4|656
1661056200000|2022-08-21 04:30:00|21288.4|21198.4|21285.1|21195.1|21325.6|21235.6|21283.6|21193.6|663
1661056500000|2022-08-21 04:35:00|21285|21195|21253.5|21163.5|21287.3|21197.3|21250.6|21160.6|564
1661056800000|2022-08-21 04:40:00|21253.4|21163.4|21272.5|21182.5|21274.4|21184.4|21251.8|21161.8|498
1661057100000|2022-08-21 04:45:00|21272.3|21182.3|21251.6|21161.6|21273.2|21183.2|21232.9|21142.9|598
1661057400000|2022-08-21 04:50:00|21251.3|21161.3|21256.2|21166.2|21256.9|21166.9|21238.3|21148.3|587
1661057700000|2022-08-21 04:55:00|21255.8|21165.8|21247.8|21157.8|21260.3|21170.3|21241.4|21151.4|584
1661058000000|2022-08-21 05:00:00|21248.1|21158.1|21239.5|21149.5|21257.8|21167.8|21237.9|21147.9|530
1661058300000|2022-08-21 05:05:00|21239.4|21149.4|21216.9|21126.9|21246.1|21156.1|21216.2|21126.2|562
1661058600000|2022-08-21 05:10:00|21216.8|21126.8|21229.3|21139.3|21236.8|21146.8|21216.8|21126.8|606
1661058900000|2022-08-21 05:15:00|21229.2|21139.2|21245.1|21155.1|21251.3|21161.3|21229.2|21139.2|560
1661059200000|2022-08-21 05:20:00|21245|21155|21239.8|21149.8|21245.7|21155.7|21225.6|21135.6|584
1661059500000|2022-08-21 05:25:00|21239.9|21149.9|21229.7|21139.7|21244.9|21154.9|21227.5|21137.5|558
1661059800000|2022-08-21 05:30:00|21229.9|21139.9|21250.8|21160.8|21286.9|21196.9|21229.7|21139.7|702
1661060100000|2022-08-21 05:35:00|21251.2|21161.2|21261.9|21171.9|21267.2|21177.2|21239.1|21149.1|577
1661060400000|2022-08-21 05:40:00|21261.8|21171.8|21232.9|21142.9|21264.4|21174.4|21231.9|21141.9|601
1661060700000|2022-08-21 05:45:00|21232.8|21142.8|21258|21168|21259.2|21169.2|21232.5|21142.5|592
1661061000000|2022-08-21 05:50:00|21257.9|21167.9|21263.5|21173.5|21274.1|21184.1|21257.7|21167.7|615
1661061300000|2022-08-21 05:55:00|21263.3|21173.3|21275|21185|21275.6|21185.6|21263.2|21173.2|527
1661061600000|2022-08-21 06:00:00|21274.9|21184.9|21254|21164|21286.1|21196.1|21245|21155|513
1661061900000|2022-08-21 06:05:00|21254.6|21164.6|21261.5|21171.5|21276.4|21186.4|21253.7|21163.7|554
1661062200000|2022-08-21 06:10:00|21261.4|21171.4|21241.4|21151.4|21262.5|21172.5|21241.4|21151.4|583
1661062500000|2022-08-21 06:15:00|21241.3|21151.3|21252.4|21162.4|21253.8|21163.8|21236.9|21146.9|582
1661062800000|2022-08-21 06:20:00|21252.5|21162.5|21237.3|21147.3|21260.7|21170.7|21236.8|21146.8|652
1661063100000|2022-08-21 06:25:00|21237.2|21147.2|21243.9|21153.9|21250.7|21160.7|21230.6|21140.6|653
1661063400000|2022-08-21 06:30:00|21243.8|21153.8|21237.6|21147.6|21250.1|21160.1|21226|21136|622
1661063700000|2022-08-21 06:35:00|21236.9|21146.9|21237|21147|21260.6|21170.6|21236.4|21146.4|556
1661064000000|2022-08-21 06:40:00|21237.1|21147.1|21169.6|21079.6|21238|21148|21158.2|21068.2|808
1661064300000|2022-08-21 06:45:00|21169.7|21079.7|21174.2|21084.2|21184.3|21094.3|21165.5|21075.5|715
1661064600000|2022-08-21 06:50:00|21174.1|21084.1|21124.4|21034.4|21175.2|21085.2|21122.7|21032.7|780
1661064900000|2022-08-21 06:55:00|21124.3|21034.3|21159.7|21069.7|21160.7|21070.7|21121.5|21031.5|783
1661065200000|2022-08-21 07:00:00|21160.4|21070.4|21158.4|21068.4|21168.2|21078.2|21149.7|21059.7|702
1661065500000|2022-08-21 07:05:00|21157.7|21067.7|21150|21060|21158.6|21068.6|21119.4|21029.4|706
1661065800000|2022-08-21 07:10:00|21149.9|21059.9|21150.2|21060.2|21150.6|21060.6|21133.3|21043.3|573
1661066100000|2022-08-21 07:15:00|21150.8|21060.8|21124.5|21034.5|21151.5|21061.5|21118.3|21028.3|667
1661066400000|2022-08-21 07:20:00|21124.4|21034.4|21176.2|21086.2|21180.8|21090.8|21122.3|21032.3|739
1661066700000|2022-08-21 07:25:00|21176.3|21086.3|21199.5|21109.5|21199.5|21109.5|21166.2|21076.2|677
1661067000000|2022-08-21 07:30:00|21199.4|21109.4|21218.3|21128.3|21219.3|21129.3|21194|21104|754
1661067300000|2022-08-21 07:35:00|21218.5|21128.5|21224.4|21134.4|21230.3|21140.3|21215.8|21125.8|721
1661067600000|2022-08-21 07:40:00|21224.5|21134.5|21213|21123|21232|21142|21212.7|21122.7|631
1661067900000|2022-08-21 07:45:00|21212.9|21122.9|21251.5|21161.5|21252.9|21162.9|21212.9|21122.9|617
1661068200000|2022-08-21 07:50:00|21251.4|21161.4|21265.8|21175.8|21292.3|21202.3|21251.4|21161.4|687
1661068500000|2022-08-21 07:55:00|21265.7|21175.7|21294.1|21204.1|21294.1|21204.1|21259.6|21169.6|676
1661068800000|2022-08-21 08:00:00|21294.2|21204.2|21333.3|21243.3|21340.7|21250.7|21277.2|21187.2|759
1661069100000|2022-08-21 08:05:00|21333.2|21243.2|21347|21257|21348|21258|21316.4|21226.4|857
1661069400000|2022-08-21 08:10:00|21347.2|21257.2|21458.2|21368.2|21522.5|21432.5|21347.2|21257.2|1088
1661069700000|2022-08-21 08:15:00|21457.5|21367.5|21453.5|21363.5|21515.9|21425.9|21449.7|21359.7|973
1661070000000|2022-08-21 08:20:00|21453.3|21363.3|21420.2|21330.2|21453.3|21363.3|21377|21287|932
1661070300000|2022-08-21 08:25:00|21420.3|21330.3|21403.9|21313.9|21431|21341|21380.9|21290.9|787
1661070600000|2022-08-21 08:30:00|21403.6|21313.6|21344.6|21254.6|21419.3|21329.3|21323.5|21233.5|937
1661070900000|2022-08-21 08:35:00|21344.4|21254.4|21364|21274|21369.8|21279.8|21335.4|21245.4|891
1661071200000|2022-08-21 08:40:00|21363.5|21273.5|21373.2|21283.2|21383.4|21293.4|21350.3|21260.3|762
1661071500000|2022-08-21 08:45:00|21372.7|21282.7|21322.4|21232.4|21372.7|21282.7|21318.5|21228.5|755
1661071800000|2022-08-21 08:50:00|21322.6|21232.6|21369.2|21279.2|21369.7|21279.7|21322.6|21232.6|678
1661072100000|2022-08-21 08:55:00|21369.3|21279.3|21398.2|21308.2|21400.1|21310.1|21359.5|21269.5|664
1661072400000|2022-08-21 09:00:00|21401.1|21311.1|21434.3|21344.3|21444.6|21354.6|21375.7|21285.7|882
1661072700000|2022-08-21 09:05:00|21435.6|21345.6|21475.3|21385.3|21475.8|21385.8|21427.3|21337.3|878
1661073000000|2022-08-21 09:10:00|21475.2|21385.2|21461.1|21371.1|21485.7|21395.7|21444.4|21354.4|764
1661073300000|2022-08-21 09:15:00|21457.6|21367.6|21477.7|21387.7|21486.6|21396.6|21448.2|21358.2|815
1661073600000|2022-08-21 09:20:00|21477.5|21387.5|21427|21337|21479.4|21389.4|21418|21328|787
1661073900000|2022-08-21 09:25:00|21427.1|21337.1|21436.2|21346.2|21447.1|21357.1|21416.9|21326.9|629
1661074200000|2022-08-21 09:30:00|21435.8|21345.8|21441.8|21351.8|21449.5|21359.5|21431.5|21341.5|640
1661074500000|2022-08-21 09:35:00|21442.2|21352.2|21464.9|21374.9|21485.3|21395.3|21439.3|21349.3|783
1661074800000|2022-08-21 09:40:00|21467.2|21377.2|21494.7|21404.7|21495.4|21405.4|21467.2|21377.2|683
1661075100000|2022-08-21 09:45:00|21494.6|21404.6|21510.9|21420.9|21537.2|21447.2|21477.4|21387.4|848
1661075400000|2022-08-21 09:50:00|21510.8|21420.8|21499.7|21409.7|21525|21435|21483.5|21393.5|782
1661075700000|2022-08-21 09:55:00|21499.2|21409.2|21480|21390|21511.4|21421.4|21470|21380|738
1661076000000|2022-08-21 10:00:00|21480.3|21390.3|21474.3|21384.3|21488.9|21398.9|21458.9|21368.9|696
1661076300000|2022-08-21 10:05:00|21474.5|21384.5|21447.8|21357.8|21476.4|21386.4|21435.5|21345.5|739
1661076600000|2022-08-21 10:10:00|21447.7|21357.7|21458.2|21368.2|21459.2|21369.2|21441.4|21351.4|649
1661076900000|2022-08-21 10:15:00|21458.1|21368.1|21467.9|21377.9|21473.2|21383.2|21440.5|21350.5|729
1661077200000|2022-08-21 10:20:00|21468|21378|21506.4|21416.4|21511.3|21421.3|21462.8|21372.8|806
1661077500000|2022-08-21 10:25:00|21505.1|21415.1|21479|21389|21506.5|21416.5|21462.8|21372.8|742
1661077800000|2022-08-21 10:30:00|21479.1|21389.1|21461.5|21371.5|21484.8|21394.8|21454|21364|650
1661078100000|2022-08-21 10:35:00|21460.8|21370.8|21456.2|21366.2|21490.4|21400.4|21456.1|21366.1|719
1661078400000|2022-08-21 10:40:00|21456.3|21366.3|21447.5|21357.5|21456.5|21366.5|21432|21342|725
1661078700000|2022-08-21 10:45:00|21447.7|21357.7|21452.3|21362.3|21452.3|21362.3|21436.8|21346.8|674
1661079000000|2022-08-21 10:50:00|21452.2|21362.2|21450.2|21360.2|21468.4|21378.4|21447.6|21357.6|589
1661079300000|2022-08-21 10:55:00|21447.6|21357.6|21425.8|21335.8|21447.6|21357.6|21419.2|21329.2|661
1661079600000|2022-08-21 11:00:00|21426.1|21336.1|21424|21334|21434.9|21344.9|21420.1|21330.1|581
1661079900000|2022-08-21 11:05:00|21423.9|21333.9|21434.6|21344.6|21458|21368|21423.3|21333.3|603
1661080200000|2022-08-21 11:10:00|21434.9|21344.9|21432.4|21342.4|21434.9|21344.9|21428.4|21338.4|528
1661080500000|2022-08-21 11:15:00|21432.5|21342.5|21434.9|21344.9|21440.4|21350.4|21424|21334|589
1661080800000|2022-08-21 11:20:00|21434.5|21344.5|21429.4|21339.4|21449.5|21359.5|21429|21339|529
1661081100000|2022-08-21 11:25:00|21429.6|21339.6|21434.5|21344.5|21438.1|21348.1|21426|21336|532
1661081400000|2022-08-21 11:30:00|21434.4|21344.4|21471.2|21381.2|21473.3|21383.3|21434.2|21344.2|612
1661081700000|2022-08-21 11:35:00|21471.3|21381.3|21484.6|21394.6|21496.5|21406.5|21467.6|21377.6|730
1661082000000|2022-08-21 11:40:00|21484.1|21394.1|21517.2|21427.2|21518.4|21428.4|21475|21385|641
1661082300000|2022-08-21 11:45:00|21517.1|21427.1|21494.1|21404.1|21526.2|21436.2|21492.2|21402.2|685
1661082600000|2022-08-21 11:50:00|21494.5|21404.5|21553|21463|21604.1|21514.1|21493.6|21403.6|818
1661082900000|2022-08-21 11:55:00|21552.6|21462.6|21572.7|21482.7|21577.6|21487.6|21545.8|21455.8|741
1661083200000|2022-08-21 12:00:00|21572.5|21482.5|21592.8|21502.8|21595.1|21505.1|21551.2|21461.2|879
1661083500000|2022-08-21 12:05:00|21592.5|21502.5|21621.7|21531.7|21621.7|21531.7|21576.4|21486.4|835
1661083800000|2022-08-21 12:10:00|21622.6|21532.6|21617.1|21527.1|21626.9|21536.9|21607|21517|850
1661084100000|2022-08-21 12:15:00|21616.9|21526.9|21585.4|21495.4|21617.3|21527.3|21569.2|21479.2|833
1661084400000|2022-08-21 12:20:00|21585.5|21495.5|21562.2|21472.2|21585.5|21495.5|21561|21471|682
1661084700000|2022-08-21 12:25:00|21561.7|21471.7|21563.2|21473.2|21583.9|21493.9|21560.2|21470.2|712
1661085000000|2022-08-21 12:30:00|21563.1|21473.1|21550.8|21460.8|21575.9|21485.9|21548.5|21458.5|774
1661085300000|2022-08-21 12:35:00|21550.4|21460.4|21537.8|21447.8|21555|21465|21533.6|21443.6|735
1661085600000|2022-08-21 12:40:00|21537.7|21447.7|21541.6|21451.6|21555.3|21465.3|21529.9|21439.9|717
1661085900000|2022-08-21 12:45:00|21541.5|21451.5|21528.1|21438.1|21541.6|21451.6|21528|21438|624
1661086200000|2022-08-21 12:50:00|21528.2|21438.2|21541.3|21451.3|21558.9|21468.9|21525.6|21435.6|658
1661086500000|2022-08-21 12:55:00|21541|21451|21523.1|21433.1|21544.1|21454.1|21522.4|21432.4|583
1661086800000|2022-08-21 13:00:00|21523|21433|21525|21435|21529.2|21439.2|21509.2|21419.2|646
1661087100000|2022-08-21 13:05:00|21525.3|21435.3|21535.9|21445.9|21538.4|21448.4|21513.1|21423.1|632
1661087400000|2022-08-21 13:10:00|21535.8|21445.8|21542.8|21452.8|21544.1|21454.1|21522.6|21432.6|612
1661087700000|2022-08-21 13:15:00|21542.9|21452.9|21485|21395|21543.1|21453.1|21461.8|21371.8|802
1661088000000|2022-08-21 13:20:00|21484.8|21394.8|21474.1|21384.1|21485.3|21395.3|21440.7|21350.7|753
1661088300000|2022-08-21 13:25:00|21474.2|21384.2|21459.8|21369.8|21481.9|21391.9|21445.9|21355.9|686
1661088600000|2022-08-21 13:30:00|21459.9|21369.9|21451.1|21361.1|21478.5|21388.5|21442.3|21352.3|702
1661088900000|2022-08-21 13:35:00|21450.9|21360.9|21461.2|21371.2|21472.5|21382.5|21450.9|21360.9|630
1661089200000|2022-08-21 13:40:00|21461.3|21371.3|21456.5|21366.5|21470|21380|21452.1|21362.1|687
1661089500000|2022-08-21 13:45:00|21456.8|21366.8|21456.5|21366.5|21458.5|21368.5|21450.2|21360.2|569
1661089800000|2022-08-21 13:50:00|21456.6|21366.6|21450.1|21360.1|21456.9|21366.9|21437.8|21347.8|722
1661090100000|2022-08-21 13:55:00|21450.4|21360.4|21446.7|21356.7|21460.1|21370.1|21445.5|21355.5|646
1661090400000|2022-08-21 14:00:00|21446.5|21356.5|21438.6|21348.6|21457.4|21367.4|21432.6|21342.6|754
1661090700000|2022-08-21 14:05:00|21438.7|21348.7|21397.2|21307.2|21446.3|21356.3|21370.7|21280.7|883
1661091000000|2022-08-21 14:10:00|21397.5|21307.5|21416.2|21326.2|21426.3|21336.3|21395.9|21305.9|693
1661091300000|2022-08-21 14:15:00|21416.1|21326.1|21427.8|21337.8|21455.2|21365.2|21400.8|21310.8|805
1661091600000|2022-08-21 14:20:00|21427.6|21337.6|21435.6|21345.6|21436|21346|21411.9|21321.9|706
1661091900000|2022-08-21 14:25:00|21436.2|21346.2|21432.4|21342.4|21451.9|21361.9|21426.6|21336.6|655
1661092200000|2022-08-21 14:30:00|21433.7|21343.7|21424.1|21334.1|21440.8|21350.8|21418.7|21328.7|707
1661092500000|2022-08-21 14:35:00|21424.2|21334.2|21459.3|21369.3|21461.4|21371.4|21416.8|21326.8|741
1661092800000|2022-08-21 14:40:00|21459.8|21369.8|21451.4|21361.4|21466.7|21376.7|21448.2|21358.2|695
1661093100000|2022-08-21 14:45:00|21451.5|21361.5|21454.4|21364.4|21456.1|21366.1|21439.3|21349.3|684
1661093400000|2022-08-21 14:50:00|21454.6|21364.6|21443.8|21353.8|21454.7|21364.7|21436.8|21346.8|646
1661093700000|2022-08-21 14:55:00|21443.7|21353.7|21457.3|21367.3|21459.4|21369.4|21442.7|21352.7|609
1661094000000|2022-08-21 15:00:00|21457.2|21367.2|21453|21363|21468.4|21378.4|21451.5|21361.5|631
1661094300000|2022-08-21 15:05:00|21452.7|21362.7|21459.3|21369.3|21465.2|21375.2|21451.6|21361.6|656
1661094600000|2022-08-21 15:10:00|21459.2|21369.2|21456.1|21366.1|21466.2|21376.2|21454.1|21364.1|628
1661094900000|2022-08-21 15:15:00|21456.6|21366.6|21461.5|21371.5|21474.6|21384.6|21456.5|21366.5|689
1661095200000|2022-08-21 15:20:00|21461.7|21371.7|21457.9|21367.9|21473.1|21383.1|21456.9|21366.9|708
1661095500000|2022-08-21 15:25:00|21458.1|21368.1|21429.9|21339.9|21460.2|21370.2|21414.6|21324.6|747
1661095800000|2022-08-21 15:30:00|21430|21340|21450.9|21360.9|21460.3|21370.3|21429.7|21339.7|638
1661096100000|2022-08-21 15:35:00|21451.6|21361.6|21463.2|21373.2|21465.2|21375.2|21448.6|21358.6|672
1661096400000|2022-08-21 15:40:00|21463.3|21373.3|21478.2|21388.2|21479.6|21389.6|21461.8|21371.8|683
1661096700000|2022-08-21 15:45:00|21478.1|21388.1|21454.8|21364.8|21478.4|21388.4|21446.2|21356.2|687
1661097000000|2022-08-21 15:50:00|21454.6|21364.6|21453.4|21363.4|21462.8|21372.8|21452.5|21362.5|647
1661097300000|2022-08-21 15:55:00|21453.5|21363.5|21467.6|21377.6|21470.4|21380.4|21452.9|21362.9|692
1661097600000|2022-08-21 16:00:00|21467.3|21377.3|21478.2|21388.2|21480.5|21390.5|21467.3|21377.3|662
1661097900000|2022-08-21 16:05:00|21478.4|21388.4|21492.1|21402.1|21497|21407|21472.1|21382.1|651
1661098200000|2022-08-21 16:10:00|21492|21402|21398.3|21308.3|21492.5|21402.5|21397.9|21307.9|775
1661098500000|2022-08-21 16:15:00|21399|21309|21395.9|21305.9|21422.3|21332.3|21385.6|21295.6|789
1661098800000|2022-08-21 16:20:00|21395.8|21305.8|21388.8|21298.8|21410.9|21320.9|21383.8|21293.8|695
1661099100000|2022-08-21 16:25:00|21389.2|21299.2|21411.2|21321.2|21420.4|21330.4|21388.6|21298.6|676
1661099400000|2022-08-21 16:30:00|21412|21322|21427.6|21337.6|21444.2|21354.2|21411.9|21321.9|747
1661099700000|2022-08-21 16:35:00|21427.5|21337.5|21437.2|21347.2|21438|21348|21426|21336|612
1661100000000|2022-08-21 16:40:00|21436.9|21346.9|21522.2|21432.2|21523.3|21433.3|21436.1|21346.1|783
1661100300000|2022-08-21 16:45:00|21521.8|21431.8|21481.7|21391.7|21534.9|21444.9|21481.3|21391.3|862
1661100600000|2022-08-21 16:50:00|21481.5|21391.5|21499.7|21409.7|21502.7|21412.7|21481.5|21391.5|684
1661100900000|2022-08-21 16:55:00|21499.8|21409.8|21455.5|21365.5|21511.8|21421.8|21443.7|21353.7|801
1661101200000|2022-08-21 17:00:00|21455.8|21365.8|21485.8|21395.8|21490.7|21400.7|21454.1|21364.1|706
1661101500000|2022-08-21 17:05:00|21484|21394|21509.6|21419.6|21509.6|21419.6|21483.4|21393.4|607
1661101800000|2022-08-21 17:10:00|21509.5|21419.5|21516.7|21426.7|21519.6|21429.6|21500.1|21410.1|679
1661102100000|2022-08-21 17:15:00|21516.9|21426.9|21501|21411|21516.9|21426.9|21490.6|21400.6|690
1661102400000|2022-08-21 17:20:00|21501.2|21411.2|21517.8|21427.8|21528.4|21438.4|21499.6|21409.6|641
1661102700000|2022-08-21 17:25:00|21517.7|21427.7|21502.1|21412.1|21527.1|21437.1|21498.7|21408.7|653
1661103000000|2022-08-21 17:30:00|21502|21412|21523.7|21433.7|21529.9|21439.9|21502|21412|625
1661103300000|2022-08-21 17:35:00|21523.8|21433.8|21531.4|21441.4|21535.4|21445.4|21523.6|21433.6|608
1661103600000|2022-08-21 17:40:00|21531.5|21441.5|21508.7|21418.7|21532.2|21442.2|21507.4|21417.4|613
1661103900000|2022-08-21 17:45:00|21508.6|21418.6|21516|21426|21517.7|21427.7|21505.1|21415.1|566
1661104200000|2022-08-21 17:50:00|21515.9|21425.9|21481.5|21391.5|21518.1|21428.1|21469.6|21379.6|738
1661104500000|2022-08-21 17:55:00|21481.9|21391.9|21508.4|21418.4|21508.5|21418.5|21479.5|21389.5|654
1661104800000|2022-08-21 18:00:00|21507.3|21417.3|21447.1|21357.1|21521|21431|21437.1|21347.1|708
1661105100000|2022-08-21 18:05:00|21447|21357|21453.9|21363.9|21454.9|21364.9|21436.1|21346.1|677
1661105400000|2022-08-21 18:10:00|21454|21364|21475.8|21385.8|21481.3|21391.3|21453.7|21363.7|599
1661105700000|2022-08-21 18:15:00|21475.6|21385.6|21473.8|21383.8|21492.7|21402.7|21467.1|21377.1|609
1661106000000|2022-08-21 18:20:00|21473.6|21383.6|21490.3|21400.3|21490.5|21400.5|21470.8|21380.8|650
1661106300000|2022-08-21 18:25:00|21490.2|21400.2|21471.9|21381.9|21504.4|21414.4|21470.8|21380.8|601
1661106600000|2022-08-21 18:30:00|21472|21382|21463.1|21373.1|21476.9|21386.9|21462.3|21372.3|567
1661106900000|2022-08-21 18:35:00|21463.2|21373.2|21506.7|21416.7|21507|21417|21462.9|21372.9|620
1661107200000|2022-08-21 18:40:00|21506.1|21416.1|21513.6|21423.6|21514.5|21424.5|21502.4|21412.4|583
1661107500000|2022-08-21 18:45:00|21513.5|21423.5|21524.6|21434.6|21527.4|21437.4|21506.6|21416.6|585
1661107800000|2022-08-21 18:50:00|21524.5|21434.5|21540.3|21450.3|21541.2|21451.2|21520.1|21430.1|586
1661108100000|2022-08-21 18:55:00|21540.4|21450.4|21527.7|21437.7|21544.7|21454.7|21525.8|21435.8|611
1661108400000|2022-08-21 19:00:00|21527.9|21437.9|21529|21439|21535.5|21445.5|21521.2|21431.2|604
1661108700000|2022-08-21 19:05:00|21528.9|21438.9|21517.2|21427.2|21534.3|21444.3|21508|21418|606
1661109000000|2022-08-21 19:10:00|21517.1|21427.1|21532.3|21442.3|21533.6|21443.6|21516.9|21426.9|525
1661109300000|2022-08-21 19:15:00|21532.4|21442.4|21512.1|21422.1|21539.2|21449.2|21502|21412|657
1661109600000|2022-08-21 19:20:00|21512.3|21422.3|21583.7|21463.7|21587|21490.7|21511.3|21421.3|730
1661109900000|2022-08-21 19:25:00|21583.6|21463.6|21588.3|21468.3|21589.1|21469.1|21564.5|21444.5|672
1661110200000|2022-08-21 19:30:00|21588.5|21468.5|21576.7|21456.7|21591.1|21471.1|21576|21456|669
1661110500000|2022-08-21 19:35:00|21576.8|21456.8|21598.5|21478.5|21604.2|21484.2|21576.8|21456.8|648
1661110800000|2022-08-21 19:40:00|21598.8|21478.8|21601.2|21481.2|21613.2|21493.2|21596.6|21476.6|718
1661111100000|2022-08-21 19:45:00|21600.6|21480.6|21590.6|21470.6|21604.5|21484.5|21587.1|21467.1|663
1661111400000|2022-08-21 19:50:00|21590.7|21470.7|21569.4|21449.4|21600.9|21480.9|21568.7|21448.7|642
1661111700000|2022-08-21 19:55:00|21569.5|21449.5|21574.3|21454.3|21582|21462|21558.3|21438.3|600
1661112000000|2022-08-21 20:00:00|21574.2|21454.2|21584.2|21464.2|21602|21482|21574.1|21454.1|577
1661112300000|2022-08-21 20:05:00|21584.3|21464.3|21576.1|21456.1|21584.6|21464.6|21567.5|21447.5|650
1661112600000|2022-08-21 20:10:00|21576.4|21456.4|21537.1|21417.1|21577.3|21457.3|21533.3|21413.3|686
1661112900000|2022-08-21 20:15:00|21537.2|21417.2|21540.4|21420.4|21565.1|21445.1|21536.5|21416.5|689
1661113200000|2022-08-21 20:20:00|21540.3|21420.3|21552.4|21432.4|21559.5|21439.5|21540.2|21420.2|598
1661113500000|2022-08-21 20:25:00|21552.1|21432.1|21558.9|21438.9|21564.4|21444.4|21545.3|21425.3|644
1661113800000|2022-08-21 20:30:00|21559.5|21439.5|21561.3|21441.3|21566.4|21446.4|21536.7|21416.7|620
1661114100000|2022-08-21 20:35:00|21561.5|21441.5|21550.6|21430.6|21563.5|21443.5|21548.1|21428.1|503
1661114400000|2022-08-21 20:40:00|21550.7|21430.7|21576.6|21456.6|21579.5|21459.5|21546.6|21426.6|657
1661114700000|2022-08-21 20:45:00|21576.4|21456.4|21607.1|21487.1|21607.8|21487.8|21573.4|21453.4|672
1661115000000|2022-08-21 20:50:00|21606.6|21486.6|21716.8|21596.8|21841.4|21721.4|21604.1|21484.1|985
1661115300000|2022-08-21 20:55:00|21716.9|21596.9|21534.1|21414.1|21723.4|21603.4|21532.5|21412.5|992
1661115600000|2022-08-21 21:00:00|21533.6|21413.6|21589.4|21499.4|21591.3|21500.8|21533.6|21413.6|911
1661115900000|2022-08-21 21:05:00|21589.5|21499.5|21549.7|21459.7|21593.5|21503.5|21540|21450|926
1661116200000|2022-08-21 21:10:00|21549.9|21459.9|21659|21569|21661.4|21571.4|21547.2|21457.2|965
1661116500000|2022-08-21 21:15:00|21658.3|21568.3|21657.8|21567.8|21682.1|21592.1|21637.4|21547.4|959
1661116800000|2022-08-21 21:20:00|21657|21567|21733.3|21643.3|21741.3|21651.3|21657|21567|960
1661117100000|2022-08-21 21:25:00|21733.1|21643.1|21688.1|21598.1|21733.9|21643.9|21661.2|21571.2|905
1661117400000|2022-08-21 21:30:00|21688|21598|21659.7|21569.7|21701.1|21611.1|21659|21569|786
1661117700000|2022-08-21 21:35:00|21657.9|21567.9|21639.5|21549.5|21677.9|21587.9|21638.2|21548.2|793
1661118000000|2022-08-21 21:40:00|21639.3|21549.3|21542.7|21452.7|21639.9|21549.9|21535.4|21445.4|1031
1661118300000|2022-08-21 21:45:00|21542.8|21452.8|21601|21511|21602.8|21512.8|21542.8|21452.8|901
1661118600000|2022-08-21 21:50:00|21601.1|21511.1|21601.3|21511.3|21612.1|21522.1|21582.4|21492.4|851
1661118900000|2022-08-21 21:55:00|21601.2|21511.2|21581.5|21491.5|21604.3|21514.3|21575.9|21485.9|835
1661119200000|2022-08-21 22:00:00|21581.4|21491.4|21443.8|21353.8|21581.5|21491.5|21424.7|21334.7|1064
1661119500000|2022-08-21 22:05:00|21443.6|21353.6|21370|21280|21452.3|21362.3|21343.5|21253.5|1028
1661119800000|2022-08-21 22:10:00|21370.1|21280.1|21366.1|21276.1|21376.1|21286.1|21332|21242|1018
1661120100000|2022-08-21 22:15:00|21365.6|21275.6|21411.4|21321.4|21422.3|21332.3|21337.3|21247.3|1066
1661120400000|2022-08-21 22:20:00|21409.9|21319.9|21424.3|21334.3|21430.1|21340.1|21373.8|21283.8|978
1661120700000|2022-08-21 22:25:00|21424|21334|21539.3|21449.3|21573.4|21483.4|21422.7|21332.7|1073
1661121000000|2022-08-21 22:30:00|21537.8|21447.8|21606.8|21516.8|21667.7|21577.7|21537.8|21447.8|1068
1661121300000|2022-08-21 22:35:00|21608.1|21518.1|21633.2|21543.2|21645.7|21555.7|21596.4|21506.4|1017
1661121600000|2022-08-21 22:40:00|21633.4|21543.4|21636.8|21546.8|21650.6|21560.6|21614|21524|980
1661121900000|2022-08-21 22:45:00|21637.1|21547.1|21678.1|21588.1|21695.7|21605.7|21637|21547|1027
1661122200000|2022-08-21 22:50:00|21678.6|21588.6|21645.8|21555.8|21710.6|21620.6|21639.6|21549.6|1020
1661122500000|2022-08-21 22:55:00|21645.7|21555.7|21612|21522|21653.7|21563.7|21602.4|21512.4|915
1661122800000|2022-08-21 23:00:00|21612.1|21522.1|21619.9|21529.9|21629.3|21539.3|21581.4|21491.4|922
1661123100000|2022-08-21 23:05:00|21620.5|21530.5|21674.3|21584.3|21685.3|21595.3|21619.7|21529.7|987
1661123400000|2022-08-21 23:10:00|21674.6|21584.6|21628.4|21538.4|21685.7|21595.7|21626.7|21536.7|919
1661123700000|2022-08-21 23:15:00|21627.9|21537.9|21621.5|21531.5|21643.6|21553.6|21614.2|21524.2|867
1661124000000|2022-08-21 23:20:00|21621.8|21531.8|21596.9|21506.9|21627.1|21537.1|21577.6|21487.6|709
1661124300000|2022-08-21 23:25:00|21595.8|21505.8|21588.9|21498.9|21617.1|21527.1|21586|21496|618
1661124600000|2022-08-21 23:30:00|21586.6|21496.6|21660.6|21570.6|21660.6|21570.6|21583.6|21493.6|621
1661124900000|2022-08-21 23:35:00|21660.7|21570.7|21631.9|21541.9|21661.8|21571.8|21628|21538|739
1661125200000|2022-08-21 23:40:00|21631.6|21541.6|21606.3|21516.3|21640.8|21550.8|21605.4|21515.4|650
1661125500000|2022-08-21 23:45:00|21605.5|21515.5|21587.8|21497.8|21623.7|21533.7|21587.5|21497.5|739
1661125800000|2022-08-21 23:50:00|21587.9|21497.9|21564.5|21474.5|21595.8|21505.8|21564.5|21474.5|346
1661126100000|2022-08-21 23:55:00|21565.3|21475.3|21561.3|21471.3|21580.1|21490.1|21556.5|21466.5|734
1661126400000|2022-08-22 00:00:00|21560.9|21470.9|21533.2|21443.2|21562.6|21472.6|21517.3|21427.3|966
1661126700000|2022-08-22 00:05:00|21533.3|21443.3|21500.6|21410.6|21533.8|21443.8|21478|21388|918
1661127000000|2022-08-22 00:10:00|21500.8|21410.8|21473.9|21383.9|21507.9|21417.9|21463.3|21373.3|935
1661127300000|2022-08-22 00:15:00|21473.8|21383.8|21514|21424|21518|21428|21447.3|21357.3|1015
1661127600000|2022-08-22 00:20:00|21513.8|21423.8|21529.1|21439.1|21571|21481|21510.1|21420.1|994
1661127900000|2022-08-22 00:25:00|21530.3|21440.3|21523.6|21433.6|21536.9|21446.9|21499.7|21409.7|898
1661128200000|2022-08-22 00:30:00|21523.3|21433.3|21510.3|21420.3|21526.9|21436.9|21488.9|21398.9|857
1661128500000|2022-08-22 00:35:00|21510.6|21420.6|21533.8|21443.8|21535.8|21445.8|21509.3|21419.3|865
1661128800000|2022-08-22 00:40:00|21534.1|21444.1|21542.4|21452.4|21547.2|21457.2|21527.3|21437.3|763
1661129100000|2022-08-22 00:45:00|21542.3|21452.3|21493|21403|21545.7|21455.7|21488.5|21398.5|885
1661129400000|2022-08-22 00:50:00|21492.8|21402.8|21494.7|21404.7|21499.5|21409.5|21471.5|21381.5|855
1661129700000|2022-08-22 00:55:00|21494.5|21404.5|21496.8|21406.8|21511.5|21421.5|21490.1|21400.1|816
1661130000000|2022-08-22 01:00:00|21496.9|21406.9|21515.1|21425.1|21520.6|21430.6|21492.9|21402.9|811
1661130300000|2022-08-22 01:05:00|21514.3|21424.3|21458|21368|21515.4|21425.4|21448.8|21358.8|857
1661130600000|2022-08-22 01:10:00|21459.1|21369.1|21448.1|21358.1|21461|21371|21411.7|21321.7|864
1661130900000|2022-08-22 01:15:00|21447.5|21357.5|21432.6|21342.6|21468.7|21378.7|21430.6|21340.6|909
1661131200000|2022-08-22 01:20:00|21432.7|21342.7|21453.2|21363.2|21476.4|21386.4|21422.4|21332.4|879
1661131500000|2022-08-22 01:25:00|21453.1|21363.1|21475.2|21385.2|21477.2|21387.2|21446.5|21356.5|823
1661131800000|2022-08-22 01:30:00|21475.4|21385.4|21445|21355|21510.9|21420.9|21431.9|21341.9|966
1661132100000|2022-08-22 01:35:00|21443.6|21353.6|21464.6|21374.6|21469.4|21379.4|21431.1|21341.1|825
1661132400000|2022-08-22 01:40:00|21463.8|21373.8|21468.8|21378.8|21484.3|21394.3|21463.8|21373.8|737
1661132700000|2022-08-22 01:45:00|21469|21379|21487.7|21397.7|21490.4|21400.4|21469|21379|728
1661133000000|2022-08-22 01:50:00|21487.1|21397.1|21483.8|21393.8|21509.1|21419.1|21482.8|21392.8|842
1661133300000|2022-08-22 01:55:00|21483.7|21393.7|21489.9|21399.9|21505.2|21415.2|21483|21393|744
1661133600000|2022-08-22 02:00:00|21489.3|21399.3|21492.4|21402.4|21501.7|21411.7|21481.1|21391.1|777
1661133900000|2022-08-22 02:05:00|21492.3|21402.3|21497.5|21407.5|21498.2|21408.2|21483.5|21393.5|782
1661134200000|2022-08-22 02:10:00|21497.3|21407.3|21472.3|21382.3|21509|21419|21472|21382|819
1661134500000|2022-08-22 02:15:00|21471.5|21381.5|21441.8|21351.8|21472.7|21382.7|21440.4|21350.4|845
1661134800000|2022-08-22 02:20:00|21442.1|21352.1|21447.1|21357.1|21451.8|21361.8|21422.6|21332.6|827
1661135100000|2022-08-22 02:25:00|21445.9|21355.9|21450|21360|21464.2|21374.2|21445.6|21355.6|775
1661135400000|2022-08-22 02:30:00|21449.6|21359.6|21463.1|21373.1|21464.6|21374.6|21445.9|21355.9|732
1661135700000|2022-08-22 02:35:00|21463.4|21373.4|21491.1|21401.1|21493|21403|21462.5|21372.5|841
1661136000000|2022-08-22 02:40:00|21491.3|21401.3|21460.9|21370.9|21492.1|21402.1|21458.6|21368.6|835
1661136300000|2022-08-22 02:45:00|21461|21371|21475.2|21385.2|21487.2|21397.2|21456.4|21366.4|750
1661136600000|2022-08-22 02:50:00|21474.8|21384.8|21522|21432|21525.8|21435.8|21474.3|21384.3|818
1661136900000|2022-08-22 02:55:00|21522.1|21432.1|21518.1|21428.1|21530.4|21440.4|21507|21417|839
1661137200000|2022-08-22 03:00:00|21518.2|21428.2|21511.3|21421.3|21527.5|21437.5|21510|21420|773
1661137500000|2022-08-22 03:05:00|21511.1|21421.1|21523.4|21433.4|21525.3|21435.3|21509.4|21419.4|749
1661137800000|2022-08-22 03:10:00|21523.5|21433.5|21523.3|21433.3|21530|21440|21502.1|21412.1|768
1661138100000|2022-08-22 03:15:00|21523.2|21433.2|21532.1|21442.1|21534|21444|21521.1|21431.1|755
1661138400000|2022-08-22 03:20:00|21533|21443|21523.4|21433.4|21551.1|21461.1|21494.6|21404.6|895
1661138700000|2022-08-22 03:25:00|21523.6|21433.6|21519.8|21429.8|21531.2|21441.2|21517.5|21427.5|723
1661139000000|2022-08-22 03:30:00|21519.7|21429.7|21513.5|21423.5|21534.6|21444.6|21510.4|21420.4|711
1661139300000|2022-08-22 03:35:00|21513.3|21423.3|21499.2|21409.2|21520.9|21430.9|21496.4|21406.4|765
1661139600000|2022-08-22 03:40:00|21499.4|21409.4|21493.8|21403.8|21510.6|21420.6|21487.7|21397.7|846
1661139900000|2022-08-22 03:45:00|21493.9|21403.9|21488.7|21398.7|21498.3|21408.3|21479.5|21389.5|730
1661140200000|2022-08-22 03:50:00|21488.3|21398.3|21474.2|21384.2|21490.3|21400.3|21465.1|21375.1|793
1661140500000|2022-08-22 03:55:00|21473.9|21383.9|21463.2|21373.2|21478.5|21388.5|21458.2|21368.2|839
1661140800000|2022-08-22 04:00:00|21464.4|21374.4|21437.5|21347.5|21464.4|21374.4|21425.7|21335.7|909
1661141100000|2022-08-22 04:05:00|21437.6|21347.6|21434.3|21344.3|21450|21360|21422.7|21332.7|837
1661141400000|2022-08-22 04:10:00|21434.2|21344.2|21413.4|21323.4|21438.8|21348.8|21395.8|21305.8|869
1661141700000|2022-08-22 04:15:00|21413.5|21323.5|21444.3|21354.3|21444.6|21354.6|21401|21311|877
1661142000000|2022-08-22 04:20:00|21445.2|21355.2|21462.5|21372.5|21467.4|21377.4|21433.5|21343.5|850
1661142300000|2022-08-22 04:25:00|21462.4|21372.4|21461.5|21371.5|21466.4|21376.4|21452.5|21362.5|798
1661142600000|2022-08-22 04:30:00|21461.6|21371.6|21450.3|21360.3|21463.4|21373.4|21440.3|21350.3|783
1661142900000|2022-08-22 04:35:00|21450.1|21360.1|21486|21396|21488.2|21398.2|21448.2|21358.2|892
1661143200000|2022-08-22 04:40:00|21486.5|21396.5|21488.9|21398.9|21492.6|21402.6|21477.4|21387.4|731
1661143500000|2022-08-22 04:45:00|21489|21399|21500|21410|21500.7|21410.7|21482.9|21392.9|724
1661143800000|2022-08-22 04:50:00|21499.5|21409.5|21525.8|21435.8|21528.5|21438.5|21481.7|21391.7|786
1661144100000|2022-08-22 04:55:00|21525.9|21435.9|21513.2|21423.2|21526.5|21436.5|21504.2|21414.2|814
1661144400000|2022-08-22 05:00:00|21512.7|21422.7|21513.2|21423.2|21532.7|21442.7|21512.7|21422.7|823
1661144700000|2022-08-22 05:05:00|21513.3|21423.3|21525.6|21435.6|21527.8|21437.8|21494.5|21404.5|829
1661145000000|2022-08-22 05:10:00|21525.5|21435.5|21524.8|21434.8|21534.1|21444.1|21519.6|21429.6|748
1661145300000|2022-08-22 05:15:00|21524.7|21434.7|21511.7|21421.7|21527|21437|21511.3|21421.3|722
1661145600000|2022-08-22 05:20:00|21511.8|21421.8|21491.8|21401.8|21514.7|21424.7|21490.8|21400.8|732
1661145900000|2022-08-22 05:25:00|21490.3|21400.3|21482.3|21392.3|21495.1|21405.1|21475.7|21385.7|770
1661146200000|2022-08-22 05:30:00|21482.1|21392.1|21457.9|21367.9|21485.7|21395.7|21457.2|21367.2|814
1661146500000|2022-08-22 05:35:00|21458|21368|21466.7|21376.7|21471.8|21381.8|21453.2|21363.2|741
1661146800000|2022-08-22 05:40:00|21466.4|21376.4|21477.4|21387.4|21478.2|21388.2|21460.2|21370.2|724
1661147100000|2022-08-22 05:45:00|21477.3|21387.3|21493.1|21403.1|21505.8|21415.8|21476.7|21386.7|769
1661147400000|2022-08-22 05:50:00|21493.2|21403.2|21507.7|21417.7|21510.6|21420.6|21482.3|21392.3|739
1661147700000|2022-08-22 05:55:00|21506.1|21416.1|21473.3|21383.3|21514.6|21424.6|21470.3|21380.3|832
1661148000000|2022-08-22 06:00:00|21473.4|21383.4|21441.9|21351.9|21477.6|21387.6|21419.8|21329.8|876
1661148300000|2022-08-22 06:05:00|21441.8|21351.8|21422.2|21332.2|21459.4|21369.4|21419.1|21329.1|887
1661148600000|2022-08-22 06:10:00|21422.1|21332.1|21417.1|21327.1|21432.4|21342.4|21411.1|21321.1|873
1661148900000|2022-08-22 06:15:00|21419.7|21329.7|21452.8|21362.8|21461.1|21371.1|21410.9|21320.9|863
1661149200000|2022-08-22 06:20:00|21452.4|21362.4|21480.5|21390.5|21485.9|21395.9|21450.3|21360.3|824
1661149500000|2022-08-22 06:25:00|21481.2|21391.2|21480.5|21390.5|21486.6|21396.6|21467.8|21377.8|751
1661149800000|2022-08-22 06:30:00|21480.9|21390.9|21450.2|21360.2|21484.9|21394.9|21437.7|21347.7|839
1661150100000|2022-08-22 06:35:00|21450.3|21360.3|21377.5|21287.5|21465|21375|21376.9|21286.9|924
1661150400000|2022-08-22 06:40:00|21377|21287|21349.9|21259.9|21390.8|21300.8|21344.1|21254.1|970
1661150700000|2022-08-22 06:45:00|21350.3|21260.3|21382.2|21292.2|21385|21295|21343|21253|918
1661151000000|2022-08-22 06:50:00|21382.3|21292.3|21379.5|21289.5|21401.9|21311.9|21377.2|21287.2|882
1661151300000|2022-08-22 06:55:00|21379.7|21289.7|21397|21307|21398.1|21308.1|21368|21278|872
1661151600000|2022-08-22 07:00:00|21396.9|21306.9|21386.3|21296.3|21419.1|21329.1|21383.1|21293.1|922
1661151900000|2022-08-22 07:05:00|21387|21297|21366|21276|21418|21328|21355.8|21265.8|942
1661152200000|2022-08-22 07:10:00|21365.3|21275.3|21382.6|21292.6|21395.7|21305.7|21340.2|21250.2|915
1661152500000|2022-08-22 07:15:00|21382.2|21292.2|21358.8|21268.8|21387.9|21297.9|21357|21267|876
1661152800000|2022-08-22 07:20:00|21358.5|21268.5|21372.2|21282.2|21374.2|21284.2|21344.4|21254.4|870
1661153100000|2022-08-22 07:25:00|21372.1|21282.1|21248.1|21158.1|21372.5|21282.5|21235.8|21145.8|1025
1661153400000|2022-08-22 07:30:00|21246.4|21156.4|21270.5|21180.5|21293.7|21203.7|21220.9|21130.9|1052
1661153700000|2022-08-22 07:35:00|21270.7|21180.7|21285.5|21195.5|21288.2|21198.2|21257.1|21167.1|976
1661154000000|2022-08-22 07:40:00|21285.3|21195.3|21252.2|21162.2|21286.7|21196.7|21248.7|21158.7|877
1661154300000|2022-08-22 07:45:00|21251.6|21161.6|21235.5|21145.5|21270.4|21180.4|21223.6|21133.6|974
1661154600000|2022-08-22 07:50:00|21235|21145|21196.8|21106.8|21236.1|21146.1|21186.5|21096.5|976
1661154900000|2022-08-22 07:55:00|21196.9|21106.9|21144.2|21054.2|21213.6|21123.6|21113.5|21023.5|1041
1661155200000|2022-08-22 08:00:00|21144.1|21054.1|21027.5|20937.5|21158.5|21068.5|21021|20931|1092
1661155500000|2022-08-22 08:05:00|21026.9|20936.9|21068|20978|21099.7|21009.7|21019.1|20929.1|1074
1661155800000|2022-08-22 08:10:00|21067.8|20977.8|21016.4|20926.4|21069|20979|21001.4|20911.4|1086
1661156100000|2022-08-22 08:15:00|21017.1|20927.1|20949.8|20859.8|21056.3|20966.3|20949.8|20859.8|1064
1661156400000|2022-08-22 08:20:00|20949.9|20859.9|20962.6|20872.6|21006.3|20916.3|20948.7|20858.7|1050
1661156700000|2022-08-22 08:25:00|20962.5|20872.5|20997.7|20907.7|21001.3|20911.3|20952.2|20862.2|1016
1661157000000|2022-08-22 08:30:00|20997.3|20907.3|21005.6|20915.6|21008.3|20918.3|20954.7|20864.7|1017
1661157300000|2022-08-22 08:35:00|21004.8|20914.8|21103.6|21013.6|21109.6|21019.6|20989.2|20899.2|996
1661157600000|2022-08-22 08:40:00|21105.6|21015.6|21070.8|20980.8|21158.1|21068.1|21069.4|20979.4|1044
1661157900000|2022-08-22 08:45:00|21070.6|20980.6|21124.3|21034.3|21138.5|21048.5|21058.1|20968.1|1013
1661158200000|2022-08-22 08:50:00|21124.6|21034.6|21146.2|21056.2|21151|21061|21116|21026|955
1661158500000|2022-08-22 08:55:00|21146.3|21056.3|21232.1|21142.1|21235.7|21145.7|21143.2|21053.2|1012
1661158800000|2022-08-22 09:00:00|21233|21143|21147.4|21057.4|21240.3|21150.3|21140.3|21050.3|991
1661159100000|2022-08-22 09:05:00|21147.1|21057.1|21227.5|21137.5|21230.4|21140.4|21144.3|21054.3|982
1661159400000|2022-08-22 09:10:00|21227.9|21137.9|21259.3|21169.3|21297|21207|21220.8|21130.8|1013
1661159700000|2022-08-22 09:15:00|21259.7|21169.7|21212.1|21122.1|21260.3|21170.3|21195|21105|1003
1661160000000|2022-08-22 09:20:00|21212.3|21122.3|21214.5|21124.5|21226.5|21136.5|21188.7|21098.7|1014
1661160300000|2022-08-22 09:25:00|21215.3|21125.3|21203.3|21113.3|21216.4|21126.4|21188.9|21098.9|927
1661160600000|2022-08-22 09:30:00|21203.5|21113.5|21165.6|21075.6|21203.8|21113.8|21143.9|21053.9|958
1661160900000|2022-08-22 09:35:00|21167.1|21077.1|21149.3|21059.3|21167.5|21077.5|21141.7|21051.7|907
1661161200000|2022-08-22 09:40:00|21149.2|21059.2|21162.5|21072.5|21178.9|21088.9|21144.7|21054.7|873
1661161500000|2022-08-22 09:45:00|21162.6|21072.6|21230.4|21140.4|21232.1|21142.1|21162.2|21072.2|890
1661161800000|2022-08-22 09:50:00|21229.1|21139.1|21216.8|21126.8|21240.2|21150.2|21196.3|21106.3|843
1661162100000|2022-08-22 09:55:00|21216.3|21126.3|21222.2|21132.2|21243.6|21153.6|21215.9|21125.9|849
1661162400000|2022-08-22 10:00:00|21222|21132|21182|21092|21230|21140|21176.7|21086.7|877
1661162700000|2022-08-22 10:05:00|21181.6|21091.6|21159.2|21069.2|21189.8|21099.8|21157.8|21067.8|907
1661163000000|2022-08-22 10:10:00|21158.7|21068.7|21203.7|21113.7|21212.8|21122.8|21157|21067|899
1661163300000|2022-08-22 10:15:00|21203.4|21113.4|21240.2|21150.2|21244.9|21154.9|21191.9|21101.9|935
1661163600000|2022-08-22 10:20:00|21241.3|21151.3|21248.6|21158.6|21252.2|21162.2|21236.2|21146.2|901
1661163900000|2022-08-22 10:25:00|21249.3|21159.3|21306.8|21216.8|21320.8|21230.8|21217.8|21127.8|991
1661164200000|2022-08-22 10:30:00|21306.7|21216.7|21314.1|21224.1|21376.8|21286.8|21296|21206|986
1661164500000|2022-08-22 10:35:00|21313.9|21223.9|21344|21254|21367.2|21277.2|21301.6|21211.6|921
1661164800000|2022-08-22 10:40:00|21344.2|21254.2|21310.6|21220.6|21351.1|21261.1|21302.3|21212.3|919
1661165100000|2022-08-22 10:45:00|21310.4|21220.4|21306.4|21216.4|21312.3|21222.3|21273.8|21183.8|947
1661165400000|2022-08-22 10:50:00|21306.5|21216.5|21303.2|21213.2|21311.1|21221.1|21289|21199|853
1661165700000|2022-08-22 10:55:00|21303.3|21213.3|21328|21238|21331.3|21241.3|21296.7|21206.7|801
1661166000000|2022-08-22 11:00:00|21326.2|21236.2|21323.4|21233.4|21355.2|21265.2|21320.4|21230.4|901
1661166300000|2022-08-22 11:05:00|21324.1|21234.1|21319.4|21229.4|21324.1|21234.1|21291|21201|856
1661166600000|2022-08-22 11:10:00|21319.3|21229.3|21338|21248|21347.7|21257.7|21314.3|21224.3|827
1661166900000|2022-08-22 11:15:00|21337.9|21247.9|21303.6|21213.6|21351|21261|21302.1|21212.1|911
1661167200000|2022-08-22 11:20:00|21304.6|21214.6|21352.9|21262.9|21371.3|21281.3|21294.5|21204.5|902
1661167500000|2022-08-22 11:25:00|21352.8|21262.8|21314.2|21224.2|21356|21266|21303.4|21213.4|936
1661167800000|2022-08-22 11:30:00|21314.6|21224.6|21279.9|21189.9|21323.9|21233.9|21273.7|21183.7|942
1661168100000|2022-08-22 11:35:00|21278.9|21188.9|21281.3|21191.3|21287.5|21197.5|21264.4|21174.4|880
1661168400000|2022-08-22 11:40:00|21281.5|21191.5|21254.7|21164.7|21282|21192|21244.9|21154.9|899
1661168700000|2022-08-22 11:45:00|21253.6|21163.6|21254.8|21164.8|21284.9|21194.9|21252.8|21162.8|901
1661169000000|2022-08-22 11:50:00|21254.9|21164.9|21299.5|21209.5|21306.7|21216.7|21253.9|21163.9|887
1661169300000|2022-08-22 11:55:00|21299.3|21209.3|21290.6|21200.6|21302.7|21212.7|21279|21189|856
1661169600000|2022-08-22 12:00:00|21293|21203|21302.3|21212.3|21324.2|21234.2|21273.5|21183.5|983
1661169900000|2022-08-22 12:05:00|21302.5|21212.5|21323.3|21233.3|21331.6|21241.6|21299.3|21209.3|876
1661170200000|2022-08-22 12:10:00|21323.5|21233.5|21274.8|21184.8|21340.5|21250.5|21265.8|21175.8|952
1661170500000|2022-08-22 12:15:00|21274.5|21184.5|21269|21179|21297.8|21207.8|21255.8|21165.8|928
1661170800000|2022-08-22 12:20:00|21269.1|21179.1|21275.4|21185.4|21285.3|21195.3|21264.9|21174.9|908
1661171100000|2022-08-22 12:25:00|21276.1|21186.1|21311|21221|21317|21227|21256.7|21166.7|899
1661171400000|2022-08-22 12:30:00|21310.7|21220.7|21302.2|21212.2|21380.9|21290.9|21302.2|21212.2|1010
1661171700000|2022-08-22 12:35:00|21302.4|21212.4|21307.8|21217.8|21340|21250|21236.7|21146.7|1040
1661172000000|2022-08-22 12:40:00|21306.9|21216.9|21284.9|21194.9|21319.1|21229.1|21271.7|21181.7|961
1661172300000|2022-08-22 12:45:00|21284.5|21194.5|21249.2|21159.2|21293.8|21203.8|21245|21155|970
1661172600000|2022-08-22 12:50:00|21249.4|21159.4|21216.8|21126.8|21254.9|21164.9|21201|21111|999
1661172900000|2022-08-22 12:55:00|21216.5|21126.5|21252.5|21162.5|21280.2|21190.2|21215|21125|1007
1661173200000|2022-08-22 13:00:00|21253.1|21163.1|21242.9|21152.9|21280.4|21190.4|21241.3|21151.3|988
1661173500000|2022-08-22 13:05:00|21243|21153|21266|21176|21271.2|21181.2|21229.1|21139.1|928
1661173800000|2022-08-22 13:10:00|21266.2|21176.2|21255.1|21165.1|21276.9|21186.9|21245.5|21155.5|929
1661174100000|2022-08-22 13:15:00|21254.5|21164.5|21261.9|21171.9|21288.9|21198.9|21242.8|21152.8|956
1661174400000|2022-08-22 13:20:00|21261.8|21171.8|21251|21161|21283.7|21193.7|21222.1|21132.1|946
1661174700000|2022-08-22 13:25:00|21250.7|21160.7|21217.2|21127.2|21257.7|21167.7|21212.3|21122.3|1003
1661175000000|2022-08-22 13:30:00|21217.4|21127.4|21169.8|21079.8|21259.1|21169.1|21162.3|21072.3|1127
1661175300000|2022-08-22 13:35:00|21170.2|21080.2|21227.4|21137.4|21252.7|21162.7|21134.9|21044.9|1110
1661175600000|2022-08-22 13:40:00|21226.7|21136.7|21332.2|21242.2|21336.1|21246.1|21226.7|21136.7|1092
1661175900000|2022-08-22 13:45:00|21334.1|21244.1|21325.2|21235.2|21371.4|21281.4|21319.6|21229.6|1084
1661176200000|2022-08-22 13:50:00|21325.6|21235.6|21375.2|21285.2|21379.3|21289.3|21238.5|21148.5|1062
1661176500000|2022-08-22 13:55:00|21374.8|21284.8|21352.3|21262.3|21415.8|21325.8|21347.3|21257.3|1088
1661176800000|2022-08-22 14:00:00|21352.2|21262.2|21395.3|21305.3|21395.3|21305.3|21322|21232|1074
1661177100000|2022-08-22 14:05:00|21395.8|21305.8|21346.4|21256.4|21420.7|21330.7|21312.2|21222.2|1101
1661177400000|2022-08-22 14:10:00|21346.1|21256.1|21302.3|21212.3|21351.1|21261.1|21296.4|21206.4|1038
1661177700000|2022-08-22 14:15:00|21302.6|21212.6|21293.6|21203.6|21333.5|21243.5|21276.2|21186.2|1060
1661178000000|2022-08-22 14:20:00|21295.1|21205.1|21242.9|21152.9|21295.4|21205.4|21241.1|21151.1|988
1661178300000|2022-08-22 14:25:00|21243.2|21153.2|21257.5|21167.5|21272.5|21182.5|21234|21144|1045
1661178600000|2022-08-22 14:30:00|21258.2|21168.2|21246.2|21156.2|21300.2|21210.2|21226.3|21136.3|1054
1661178900000|2022-08-22 14:35:00|21246.3|21156.3|21311.9|21221.9|21333.8|21243.8|21239.9|21149.9|1054
1661179200000|2022-08-22 14:40:00|21311.4|21221.4|21303.7|21213.7|21350.3|21260.3|21303.7|21213.7|1032
1661179500000|2022-08-22 14:45:00|21303.9|21213.9|21312.1|21222.1|21345.2|21255.2|21303.8|21213.8|1031
1661179800000|2022-08-22 14:50:00|21312.8|21222.8|21279.1|21189.1|21318|21228|21253.5|21163.5|1060
1661180100000|2022-08-22 14:55:00|21280|21190|21244.3|21154.3|21290.3|21200.3|21243.1|21153.1|1012
1661180400000|2022-08-22 15:00:00|21244.2|21154.2|21302.8|21212.8|21305.6|21215.6|21239.4|21149.4|1019
1661180700000|2022-08-22 15:05:00|21303.6|21213.6|21295.7|21205.7|21320.2|21230.2|21268.4|21178.4|1013
1661181000000|2022-08-22 15:10:00|21296|21206|21302.1|21212.1|21306.8|21216.8|21258.9|21168.9|974
1661181300000|2022-08-22 15:15:00|21301.5|21211.5|21324|21234|21334.6|21244.6|21299.9|21209.9|1001
1661181600000|2022-08-22 15:20:00|21324.2|21234.2|21336.7|21246.7|21339.8|21249.8|21315.9|21225.9|978
1661181900000|2022-08-22 15:25:00|21336.8|21246.8|21308.2|21218.2|21339.6|21249.6|21302.2|21212.2|958
1661182200000|2022-08-22 15:30:00|21306.2|21216.2|21329.7|21239.7|21333.5|21243.5|21286.4|21196.4|991
1661182500000|2022-08-22 15:35:00|21329.6|21239.6|21322.3|21232.3|21349.8|21259.8|21302.2|21212.2|984
1661182800000|2022-08-22 15:40:00|21322.5|21232.5|21377.8|21287.8|21403.8|21313.8|21321.7|21231.7|1013
1661183100000|2022-08-22 15:45:00|21377.2|21287.2|21385.5|21295.5|21414.4|21324.4|21363.7|21273.7|1037
1661183400000|2022-08-22 15:50:00|21385.7|21295.7|21455.5|21365.5|21474.9|21384.9|21385.7|21295.7|1066
1661183700000|2022-08-22 15:55:00|21454.3|21364.3|21447.2|21357.2|21460.2|21370.2|21431.9|21341.9|1023
1661184000000|2022-08-22 16:00:00|21446.8|21356.8|21472.9|21382.9|21567.4|21477.4|21446.4|21356.4|1077
1661184300000|2022-08-22 16:05:00|21473.4|21383.4|21412.4|21322.4|21480.9|21390.9|21403|21313|1052
1661184600000|2022-08-22 16:10:00|21413.8|21323.8|21389.8|21299.8|21430|21340|21384|21294|1049
1661184900000|2022-08-22 16:15:00|21389.5|21299.5|21404.4|21314.4|21424.3|21334.3|21386.4|21296.4|1021
1661185200000|2022-08-22 16:20:00|21404|21314|21421.5|21331.5|21443.6|21353.6|21401.4|21311.4|987
1661185500000|2022-08-22 16:25:00|21421.3|21331.3|21388.4|21298.4|21423.5|21333.5|21371.7|21281.7|968
1661185800000|2022-08-22 16:30:00|21388.3|21298.3|21379.9|21289.9|21407.1|21317.1|21374|21284|992
1661186100000|2022-08-22 16:35:00|21380.5|21290.5|21409|21319|21413.6|21323.6|21380.5|21290.5|970
1661186400000|2022-08-22 16:40:00|21408.6|21318.6|21379.4|21289.4|21412.5|21322.5|21378.7|21288.7|938
1661186700000|2022-08-22 16:45:00|21380|21290|21385.4|21295.4|21393.1|21303.1|21362.2|21272.2|945
1661187000000|2022-08-22 16:50:00|21385.7|21295.7|21379.3|21289.3|21404.4|21314.4|21364.8|21274.8|901
1661187300000|2022-08-22 16:55:00|21379.5|21289.5|21375.7|21285.7|21385.1|21295.1|21363.8|21273.8|859
1661187600000|2022-08-22 17:00:00|21376.2|21286.2|21361.6|21271.6|21385|21295|21359.6|21269.6|943
1661187900000|2022-08-22 17:05:00|21361.5|21271.5|21353.4|21263.4|21361.5|21271.5|21327.4|21237.4|957
1661188200000|2022-08-22 17:10:00|21351.6|21261.6|21344.8|21254.8|21353.4|21263.4|21321.4|21231.4|933
1661188500000|2022-08-22 17:15:00|21345.6|21255.6|21340.3|21250.3|21347.6|21257.6|21328.8|21238.8|953
1661188800000|2022-08-22 17:20:00|21340.5|21250.5|21332|21242|21346.4|21256.4|21323.9|21233.9|951
1661189100000|2022-08-22 17:25:00|21332.1|21242.1|21319.5|21229.5|21335.4|21245.4|21314.8|21224.8|921
1661189400000|2022-08-22 17:30:00|21319.3|21229.3|21274.4|21184.4|21325.7|21235.7|21266|21176|973
1661189700000|2022-08-22 17:35:00|21274.7|21184.7|21292|21202|21318.4|21228.4|21274.6|21184.6|976
1661190000000|2022-08-22 17:40:00|21292.5|21202.5|21286.6|21196.6|21306.7|21216.7|21273.7|21183.7|899
1661190300000|2022-08-22 17:45:00|21286.5|21196.5|21283.9|21193.9|21300.6|21210.6|21274.4|21184.4|925
1661190600000|2022-08-22 17:50:00|21284.1|21194.1|21282.1|21192.1|21292.2|21202.2|21275.9|21185.9|901
1661190900000|2022-08-22 17:55:00|21280.2|21190.2|21275.4|21185.4|21281.8|21191.8|21245.8|21155.8|950
1661191200000|2022-08-22 18:00:00|21275.6|21185.6|21233.1|21143.1|21280.6|21190.6|21232.1|21142.1|902
1661191500000|2022-08-22 18:05:00|21233.2|21143.2|21224.5|21134.5|21254.4|21164.4|21216.3|21126.3|921
1661191800000|2022-08-22 18:10:00|21225|21135|21201.7|21111.7|21232.4|21142.4|21177.8|21087.8|934
1661192100000|2022-08-22 18:15:00|21202.1|21112.1|21212.6|21122.6|21217.4|21127.4|21175.4|21085.4|954
1661192400000|2022-08-22 18:20:00|21212.5|21122.5|21197.1|21107.1|21246.4|21156.4|21196.1|21106.1|954
1661192700000|2022-08-22 18:25:00|21197.2|21107.2|21202|21112|21220.4|21130.4|21195.9|21105.9|874
1661193000000|2022-08-22 18:30:00|21202.1|21112.1|21157.8|21067.8|21202.3|21112.3|21136.6|21046.6|974
1661193300000|2022-08-22 18:35:00|21156.5|21066.5|21058.7|20968.7|21158.9|21068.9|21058.7|20968.7|996
1661193600000|2022-08-22 18:40:00|21059.2|20969.2|21039.2|20949.2|21078.3|20988.3|21036.5|20946.5|1054
1661193900000|2022-08-22 18:45:00|21039.6|20949.6|21031.3|20941.3|21062.4|20972.4|21010.1|20920.1|1048
1661194200000|2022-08-22 18:50:00|21031.2|20941.2|21052.1|20962.1|21075.3|20985.3|21026.8|20936.8|1032
1661194500000|2022-08-22 18:55:00|21052.5|20962.5|21060.5|20970.5|21061.4|20971.4|21031.3|20941.3|1001
1661194800000|2022-08-22 19:00:00|21060.8|20970.8|21128.2|21038.2|21138.9|21048.9|21053.8|20963.8|1053
1661195100000|2022-08-22 19:05:00|21128.7|21038.7|21074.4|20984.4|21129.3|21039.3|21052.7|20962.7|1040
1661195400000|2022-08-22 19:10:00|21075.9|20985.9|21123.1|21033.1|21127|21037|21075.9|20985.9|931
1661195700000|2022-08-22 19:15:00|21123.4|21033.4|21120.7|21030.7|21159.4|21069.4|21120.2|21030.2|941
1661196000000|2022-08-22 19:20:00|21120.9|21030.9|21148.3|21058.3|21156.3|21066.3|21120.6|21030.6|958
1661196300000|2022-08-22 19:25:00|21148.2|21058.2|21060.8|20970.8|21162.8|21072.8|21051.8|20961.8|1031
1661196600000|2022-08-22 19:30:00|21060.5|20970.5|21071.1|20981.1|21085.3|20995.3|21041|20951|954
1661196900000|2022-08-22 19:35:00|21070.9|20980.9|21095.2|21005.2|21102.2|21012.2|21070.3|20980.3|988
1661197200000|2022-08-22 19:40:00|21094.8|21004.8|21071.4|20981.4|21095.5|21005.5|21070|20980|917
1661197500000|2022-08-22 19:45:00|21071.6|20981.6|21067.4|20977.4|21095.9|21005.9|21065.5|20975.5|959
1661197800000|2022-08-22 19:50:00|21067.8|20977.8|21075|20985|21098.9|21008.9|21059.5|20969.5|1022
1661198100000|2022-08-22 19:55:00|21075.3|20985.3|21094.6|21004.6|21098.4|21008.4|21075|20985|991
1661198400000|2022-08-22 20:00:00|21094.4|21004.4|21171.4|21081.4|21206.5|21116.5|21093.8|21003.8|1060
1661198700000|2022-08-22 20:05:00|21171|21081|21157.1|21067.1|21176.4|21086.4|21111.5|21021.5|1012
1661199000000|2022-08-22 20:10:00|21156.4|21066.4|21125.1|21035.1|21159.1|21069.1|21107.3|21017.3|994
1661199300000|2022-08-22 20:15:00|21125.2|21035.2|21185|21095|21187.2|21097.2|21124.4|21034.4|965
1661199600000|2022-08-22 20:20:00|21185.2|21095.2|21175.3|21085.3|21208.5|21118.5|21172.5|21082.5|1035
1661199900000|2022-08-22 20:25:00|21176|21086|21196.7|21106.7|21201.5|21111.5|21175.8|21085.8|930
1661200200000|2022-08-22 20:30:00|21196.8|21106.8|21194.8|21104.8|21227.9|21137.9|21186.3|21096.3|932
1661200500000|2022-08-22 20:35:00|21194.4|21104.4|21185.8|21095.8|21197.1|21107.1|21166.2|21076.2|940
1661200800000|2022-08-22 20:40:00|21186|21096|21167.2|21077.2|21186.5|21096.5|21161.7|21071.7|887
1661201100000|2022-08-22 20:45:00|21167.8|21077.8|21151|21061|21181.5|21091.5|21150.2|21060.2|873
1661201400000|2022-08-22 20:50:00|21150.7|21060.7|21134.5|21044.5|21163.6|21073.6|21132.2|21042.2|961
1661201700000|2022-08-22 20:55:00|21133.8|21043.8|21169.6|21079.6|21171.3|21081.3|21119.3|21029.3|950
1661202000000|2022-08-22 21:00:00|21169.2|21079.2|21148.9|21058.9|21179.2|21089.2|21133.8|21043.8|798
1661202300000|2022-08-22 21:05:00|21148.8|21058.8|21127.4|21037.4|21151.4|21061.4|21127.2|21037.2|759
1661202600000|2022-08-22 21:10:00|21127.3|21037.3|21129.5|21039.5|21129.6|21039.6|21108.9|21018.9|886
1661202900000|2022-08-22 21:15:00|21129.4|21039.4|21153.6|21063.6|21154.1|21064.1|21127.2|21037.2|745
1661203200000|2022-08-22 21:20:00|21153.7|21063.7|21146.4|21056.4|21167.9|21077.9|21143.2|21053.2|755
1661203500000|2022-08-22 21:25:00|21146.5|21056.5|21151.9|21061.9|21159.8|21069.8|21145.9|21055.9|755
1661203800000|2022-08-22 21:30:00|21153.1|21063.1|21119.7|21029.7|21158.8|21068.8|21118.6|21028.6|702
1661204100000|2022-08-22 21:35:00|21118.8|21028.8|21159.9|21069.9|21161.5|21071.5|21096.8|21006.8|901
1661204400000|2022-08-22 21:40:00|21159.7|21069.7|21129.4|21039.4|21173.4|21083.4|21128.8|21038.8|880
1661204700000|2022-08-22 21:45:00|21129.6|21039.6|21105.2|21015.2|21139.7|21049.7|21100.2|21010.2|847
1661205000000|2022-08-22 21:50:00|21106|21016|21140.1|21050.1|21147.2|21057.2|21100.7|21010.7|918
1661205300000|2022-08-22 21:55:00|21140.3|21050.3|21145.1|21055.1|21150.3|21060.3|21123.1|21033.1|879
1661205600000|2022-08-22 22:00:00|21144.9|21054.9|21176.5|21086.5|21180.2|21090.2|21135|21045|945
1661205900000|2022-08-22 22:05:00|21176.9|21086.9|21218.2|21128.2|21220.2|21130.2|21170.2|21080.2|926
1661206200000|2022-08-22 22:10:00|21217.5|21127.5|21211.3|21121.3|21224.4|21134.4|21198.7|21108.7|943
1661206500000|2022-08-22 22:15:00|21211|21121|21260.9|21170.9|21271.6|21181.6|21197.2|21107.2|930
1661206800000|2022-08-22 22:20:00|21261.7|21171.7|21232.4|21142.4|21276.1|21186.1|21226.3|21136.3|994
1661207100000|2022-08-22 22:25:00|21232.3|21142.3|21224.6|21134.6|21243.2|21153.2|21212.1|21122.1|898
1661207400000|2022-08-22 22:30:00|21224.2|21134.2|21256|21166|21257.1|21167.1|21223.9|21133.9|856
1661207700000|2022-08-22 22:35:00|21255.9|21165.9|21254.2|21164.2|21276|21186|21243.6|21153.6|935
1661208000000|2022-08-22 22:40:00|21254.6|21164.6|21269.2|21179.2|21281.5|21191.5|21248.1|21158.1|888
1661208300000|2022-08-22 22:45:00|21269.1|21179.1|21243.4|21153.4|21282.3|21192.3|21243.3|21153.3|921
1661208600000|2022-08-22 22:50:00|21243.6|21153.6|21235.1|21145.1|21249|21159|21212.6|21122.6|887
1661208900000|2022-08-22 22:55:00|21235.4|21145.4|21217.2|21127.2|21235.8|21145.8|21213.8|21123.8|751
1661209200000|2022-08-22 23:00:00|21217.6|21127.6|21231.6|21141.6|21237.1|21147.1|21201.3|21111.3|885
1661209500000|2022-08-22 23:05:00|21231.7|21141.7|21251.3|21161.3|21284.4|21194.4|21231.5|21141.5|935
1661209800000|2022-08-22 23:10:00|21251.4|21161.4|21270|21180|21286.2|21196.2|21251.3|21161.3|874
1661210100000|2022-08-22 23:15:00|21270.6|21180.6|21259.4|21169.4|21283.2|21193.2|21251.7|21161.7|897
1661210400000|2022-08-22 23:20:00|21259.3|21169.3|21253.8|21163.8|21264.8|21174.8|21246.8|21156.8|808
1661210700000|2022-08-22 23:25:00|21253.4|21163.4|21250.4|21160.4|21272.7|21182.7|21248.1|21158.1|897
1661211000000|2022-08-22 23:30:00|21249.3|21159.3|21257.5|21167.5|21260.4|21170.4|21227.7|21137.7|898
1661211300000|2022-08-22 23:35:00|21257.1|21167.1|21287.3|21197.3|21293.5|21203.5|21256.4|21166.4|910
1661211600000|2022-08-22 23:40:00|21287.5|21197.5|21348.1|21258.1|21357.3|21267.3|21280.2|21190.2|1065
1661211900000|2022-08-22 23:45:00|21347.7|21257.7|21404.9|21314.9|21410|21320|21345.2|21255.2|989
1661212200000|2022-08-22 23:50:00|21404.1|21314.1|21454.8|21364.8|21461.7|21371.7|21388.3|21298.3|1034
1661212500000|2022-08-22 23:55:00|21455|21365|21445.4|21355.4|21461.6|21371.6|21426.7|21336.7|985
1661212800000|2022-08-23 00:00:00|21445|21355|21449.4|21359.4|21476.9|21386.9|21423.7|21333.7|982
1661213100000|2022-08-23 00:05:00|21447.6|21357.6|21445.8|21355.8|21465.6|21375.6|21412.8|21322.8|943
1661213400000|2022-08-23 00:10:00|21445.4|21355.4|21429|21339|21450.8|21360.8|21427.8|21337.8|894
1661213700000|2022-08-23 00:15:00|21428.9|21338.9|21428.3|21338.3|21448.9|21358.9|21393.1|21303.1|944
1661214000000|2022-08-23 00:20:00|21428.1|21338.1|21430.4|21340.4|21439.7|21349.7|21406.3|21316.3|908
1661214300000|2022-08-23 00:25:00|21430.5|21340.5|21489.8|21399.8|21503.6|21413.6|21430.4|21340.4|921
1661214600000|2022-08-23 00:30:00|21488.7|21398.7|21470.1|21380.1|21505.8|21415.8|21453.1|21363.1|910
1661214900000|2022-08-23 00:35:00|21469.8|21379.8|21439.2|21349.2|21483.2|21393.2|21438|21348|806
1661215200000|2022-08-23 00:40:00|21439.4|21349.4|21397.3|21307.3|21448|21358|21392.4|21302.4|752
1661215500000|2022-08-23 00:45:00|21397.4|21307.4|21377|21287|21401.9|21311.9|21357.5|21267.5|815
1661215800000|2022-08-23 00:50:00|21377.2|21287.2|21335.2|21245.2|21378.5|21288.5|21332.9|21242.9|843
1661216100000|2022-08-23 00:55:00|21334.6|21244.6|21346.8|21256.8|21358.7|21268.7|21332.7|21242.7|933
1661216400000|2022-08-23 01:00:00|21346.9|21256.9|21361|21271|21365.6|21275.6|21344.8|21254.8|855
1661216700000|2022-08-23 01:05:00|21360.9|21270.9|21385.4|21295.4|21386|21296|21358.8|21268.8|840
1661217000000|2022-08-23 01:10:00|21385.3|21295.3|21445|21355|21445.1|21355.1|21384|21294|923
1661217300000|2022-08-23 01:15:00|21444.5|21354.5|21430.2|21340.2|21444.5|21354.5|21420.7|21330.7|884
1661217600000|2022-08-23 01:20:00|21430|21340|21408.3|21318.3|21447.8|21357.8|21400.8|21310.8|813
1661217900000|2022-08-23 01:25:00|21409.1|21319.1|21411.2|21321.2|21420.3|21330.3|21401.6|21311.6|795
1661218200000|2022-08-23 01:30:00|21411.5|21321.5|21439.4|21349.4|21439.4|21349.4|21403|21313|832
1661218500000|2022-08-23 01:35:00|21439.5|21349.5|21389.5|21299.5|21442.7|21352.7|21385.7|21295.7|847
1661218800000|2022-08-23 01:40:00|21389.9|21299.9|21388.6|21298.6|21397.5|21307.5|21382.7|21292.7|838
1661219100000|2022-08-23 01:45:00|21389.3|21299.3|21376.5|21286.5|21400.5|21310.5|21376.3|21286.3|828
1661219400000|2022-08-23 01:50:00|21376.6|21286.6|21356.9|21266.9|21377.4|21287.4|21337.8|21247.8|845
1661219700000|2022-08-23 01:55:00|21356.8|21266.8|21351.2|21261.2|21360.3|21270.3|21348.2|21258.2|768
1661220000000|2022-08-23 02:00:00|21351.3|21261.3|21349.5|21259.5|21355.6|21265.6|21346.6|21256.6|717
1661220300000|2022-08-23 02:05:00|21349.6|21259.6|21342.4|21252.4|21361.9|21271.9|21339.7|21249.7|816
1661220600000|2022-08-23 02:10:00|21342.2|21252.2|21319.2|21229.2|21342.6|21252.6|21310.3|21220.3|859
1661220900000|2022-08-23 02:15:00|21319|21229|21329.1|21239.1|21334.7|21244.7|21316.2|21226.2|824
1661221200000|2022-08-23 02:20:00|21329.4|21239.4|21333.1|21243.1|21337|21247|21316.3|21226.3|804
1661221500000|2022-08-23 02:25:00|21333|21243|21338.8|21248.8|21339.5|21249.5|21320.8|21230.8|766
1661221800000|2022-08-23 02:30:00|21338.7|21248.7|21331.4|21241.4|21340.3|21250.3|21322.6|21232.6|786
1661222100000|2022-08-23 02:35:00|21331.7|21241.7|21352.8|21262.8|21363|21273|21328.2|21238.2|863
1661222400000|2022-08-23 02:40:00|21352.9|21262.9|21350|21260|21356.9|21266.9|21341.8|21251.8|778
1661222700000|2022-08-23 02:45:00|21349.9|21259.9|21396.7|21306.7|21396.7|21306.7|21349.4|21259.4|798
1661223000000|2022-08-23 02:50:00|21396.4|21306.4|21390.5|21300.5|21401.1|21311.1|21386.1|21296.1|747
1661223300000|2022-08-23 02:55:00|21390.4|21300.4|21391.6|21301.6|21400.8|21310.8|21390.4|21300.4|708
1661223600000|2022-08-23 03:00:00|21391.4|21301.4|21375.6|21285.6|21393.1|21303.1|21367.5|21277.5|721
1661223900000|2022-08-23 03:05:00|21377.4|21287.4|21398.1|21308.1|21416.2|21326.2|21377.4|21287.4|817
1661224200000|2022-08-23 03:10:00|21397.8|21307.8|21410.8|21320.8|21411|21321|21390.3|21300.3|709
1661224500000|2022-08-23 03:15:00|21410.5|21320.5|21385.4|21295.4|21415.7|21325.7|21379|21289|690
1661224800000|2022-08-23 03:20:00|21385.2|21295.2|21371.1|21281.1|21394.6|21304.6|21369.2|21279.2|729
1661225100000|2022-08-23 03:25:00|21370.9|21280.9|21366.3|21276.3|21387.8|21297.8|21364.4|21274.4|703
1661225400000|2022-08-23 03:30:00|21366.1|21276.1|21372.9|21282.9|21376.8|21286.8|21356.6|21266.6|688
1661225700000|2022-08-23 03:35:00|21372.8|21282.8|21347.5|21257.5|21373.2|21283.2|21347.2|21257.2|741
1661226000000|2022-08-23 03:40:00|21347.7|21257.7|21337.3|21247.3|21347.7|21257.7|21332.6|21242.6|601
1661226300000|2022-08-23 03:45:00|21337.1|21247.1|21327.3|21237.3|21341.4|21251.4|21325.2|21235.2|741
1661226600000|2022-08-23 03:50:00|21327.4|21237.4|21333.4|21243.4|21342.9|21252.9|21326.8|21236.8|676
1661226900000|2022-08-23 03:55:00|21333.3|21243.3|21283.1|21193.1|21341.3|21251.3|21272.9|21182.9|880
1661227200000|2022-08-23 04:00:00|21283.2|21193.2|21300.8|21210.8|21303.1|21213.1|21281.7|21191.7|809
1661227500000|2022-08-23 04:05:00|21300.4|21210.4|21293.9|21203.9|21306.6|21216.6|21292.7|21202.7|778
1661227800000|2022-08-23 04:10:00|21295.1|21205.1|21274.1|21184.1|21296|21206|21272.7|21182.7|830
1661228100000|2022-08-23 04:15:00|21274|21184|21285.7|21195.7|21291.9|21201.9|21273.4|21183.4|781
1661228400000|2022-08-23 04:20:00|21285.2|21195.2|21308.9|21218.9|21312.8|21222.8|21282.9|21192.9|752
1661228700000|2022-08-23 04:25:00|21309|21219|21311.5|21221.5|21328|21238|21307.1|21217.1|770
1661229000000|2022-08-23 04:30:00|21311.4|21221.4|21322.6|21232.6|21335|21245|21310.8|21220.8|712
1661229300000|2022-08-23 04:35:00|21322.8|21232.8|21350.2|21260.2|21351.7|21261.7|21306.3|21216.3|728
1661229600000|2022-08-23 04:40:00|21350.6|21260.6|21342.4|21252.4|21353.3|21263.3|21338.7|21248.7|749
1661229900000|2022-08-23 04:45:00|21342.6|21252.6|21325.9|21235.9|21359.7|21269.7|21323.2|21233.2|771
1661230200000|2022-08-23 04:50:00|21325.8|21235.8|21324.4|21234.4|21335.9|21245.9|21310.5|21220.5|792
1661230500000|2022-08-23 04:55:00|21324.6|21234.6|21311.8|21221.8|21335.9|21245.9|21308.5|21218.5|742
1661230800000|2022-08-23 05:00:00|21310.8|21220.8|21319.6|21229.6|21328.4|21238.4|21299.7|21209.7|873
1661231100000|2022-08-23 05:05:00|21319.2|21229.2|21292|21202|21319.6|21229.6|21291.4|21201.4|825
1661231400000|2022-08-23 05:10:00|21291.8|21201.8|21312.1|21222.1|21316.7|21226.7|21291|21201|760
1661231700000|2022-08-23 05:15:00|21312.4|21222.4|21242.6|21152.6|21313.8|21223.8|21236.8|21146.8|858
1661232000000|2022-08-23 05:20:00|21242.9|21152.9|21218.2|21128.2|21257.5|21167.5|21204.7|21114.7|965
1661232300000|2022-08-23 05:25:00|21217.7|21127.7|21150.8|21060.8|21219.2|21129.2|21141.9|21051.9|964
1661232600000|2022-08-23 05:30:00|21151.1|21061.1|21015.7|20925.7|21154.4|21064.4|21015.7|20925.7|1042
1661232900000|2022-08-23 05:35:00|21015.5|20925.5|21059|20969|21081|20991|21009.2|20919.2|1017
1661233200000|2022-08-23 05:40:00|21059.5|20969.5|21077.7|20987.7|21079|20989|21044.2|20954.2|944
1661233500000|2022-08-23 05:45:00|21076.7|20986.7|21028.7|20938.7|21077.3|20987.3|20988.6|20898.6|991
1661233800000|2022-08-23 05:50:00|21027.9|20937.9|21040.5|20950.5|21048.4|20958.4|21011.4|20921.4|975
1661234100000|2022-08-23 05:55:00|21040.2|20950.2|21013|20923|21045|20955|21007|20917|943
1661234400000|2022-08-23 06:00:00|21011.1|20921.1|21066.1|20976.1|21069.3|20979.3|20999.5|20909.5|973
1661234700000|2022-08-23 06:05:00|21065.9|20975.9|20989.5|20899.5|21065.9|20975.9|20981|20891|904
1661235000000|2022-08-23 06:10:00|20989.6|20899.6|20991.1|20901.1|21003.6|20913.6|20945.3|20855.3|1003
1661235300000|2022-08-23 06:15:00|20991|20901|21016.2|20926.2|21023.9|20933.9|20987|20897|921
1661235600000|2022-08-23 06:20:00|21016.7|20926.7|21030.1|20940.1|21037.3|20947.3|20999.2|20909.2|865
1661235900000|2022-08-23 06:25:00|21030.5|20940.5|21007|20917|21034|20944|20998|20908|873
1661236200000|2022-08-23 06:30:00|21007.7|20917.7|21062.6|20972.6|21062.7|20972.7|21002.3|20912.3|861
1661236500000|2022-08-23 06:35:00|21062.7|20972.7|21094|21004|21098.1|21008.1|21049.2|20959.2|901
1661236800000|2022-08-23 06:40:00|21094.8|21004.8|21070.1|20980.1|21100.6|21010.6|21066.7|20976.7|872
1661237100000|2022-08-23 06:45:00|21070|20980|21102.5|21012.5|21104.8|21014.8|21056.2|20966.2|835
1661237400000|2022-08-23 06:50:00|21102.6|21012.6|21105.2|21015.2|21120.2|21030.2|21092.4|21002.4|856
1661237700000|2022-08-23 06:55:00|21105.3|21015.3|21126|21036|21131.2|21041.2|21104.5|21014.5|845
1661238000000|2022-08-23 07:00:00|21126.1|21036.1|21160|21070|21160.8|21070.8|21115|21025|911
1661238300000|2022-08-23 07:05:00|21160.1|21070.1|21224.2|21134.2|21229.2|21139.2|21160.1|21070.1|1028
1661238600000|2022-08-23 07:10:00|21224|21134|21195.1|21105.1|21231.1|21141.1|21189.9|21099.9|930
1661238900000|2022-08-23 07:15:00|21194.9|21104.9|21225.1|21135.1|21276.6|21186.6|21185.3|21095.3|1057
1661239200000|2022-08-23 07:20:00|21225|21135|21231.6|21141.6|21244.6|21154.6|21221.6|21131.6|917
1661239500000|2022-08-23 07:25:00|21231.2|21141.2|21218.6|21128.6|21240.2|21150.2|21199.3|21109.3|847
1661239800000|2022-08-23 07:30:00|21218.5|21128.5|21183.1|21093.1|21235.9|21145.9|21182.8|21092.8|929
1661240100000|2022-08-23 07:35:00|21182.5|21092.5|21205.1|21115.1|21211|21121|21181|21091|866
1661240400000|2022-08-23 07:40:00|21204.4|21114.4|21276.9|21186.9|21284.8|21194.8|21203.9|21113.9|963
1661240700000|2022-08-23 07:45:00|21277.6|21187.6|21280.4|21190.4|21288.4|21198.4|21243.8|21153.8|932
1661241000000|2022-08-23 07:50:00|21281.8|21191.8|21269.7|21179.7|21282.4|21192.4|21245.2|21155.2|939
1661241300000|2022-08-23 07:55:00|21270|21180|21347.1|21257.1|21347.2|21257.2|21269.9|21179.9|921
1661241600000|2022-08-23 08:00:00|21347.2|21257.2|21394.4|21304.4|21399.2|21309.2|21346.7|21256.7|994
1661241900000|2022-08-23 08:05:00|21395|21305|21428.6|21338.6|21460.8|21370.8|21388.3|21298.3|1002
1661242200000|2022-08-23 08:10:00|21429|21339|21443|21353|21474.2|21384.2|21426.7|21336.7|979
1661242500000|2022-08-23 08:15:00|21442.9|21352.9|21448.3|21358.3|21479|21389|21414.7|21324.7|999
1661242800000|2022-08-23 08:20:00|21449.2|21359.2|21505.5|21415.5|21536|21446|21433.7|21343.7|945
1661243100000|2022-08-23 08:25:00|21505.4|21415.4|21482.8|21392.8|21520.6|21430.6|21474.5|21384.5|983
1661243400000|2022-08-23 08:30:00|21482.5|21392.5|21533.9|21443.9|21549.6|21459.6|21481.9|21391.9|919
1661243700000|2022-08-23 08:35:00|21534|21444|21517.1|21427.1|21559.6|21469.6|21504.9|21414.9|970
1661244000000|2022-08-23 08:40:00|21517.2|21427.2|21494|21404|21522.9|21432.9|21468.4|21378.4|983
1661244300000|2022-08-23 08:45:00|21494.2|21404.2|21509.3|21419.3|21520.2|21430.2|21469.5|21379.5|953
1661244600000|2022-08-23 08:50:00|21510.7|21420.7|21517.8|21427.8|21529.2|21439.2|21506|21416|909
1661244900000|2022-08-23 08:55:00|21518.1|21428.1|21501.4|21411.4|21524.3|21434.3|21495.5|21405.5|872
1661245200000|2022-08-23 09:00:00|21501.7|21411.7|21523|21433|21528.5|21438.5|21494.5|21404.5|834
1661245500000|2022-08-23 09:05:00|21523.2|21433.2|21523.9|21433.9|21537.9|21447.9|21519.8|21429.8|850
1661245800000|2022-08-23 09:10:00|21523.8|21433.8|21510.6|21420.6|21539.4|21449.4|21509.6|21419.6|841
1661246100000|2022-08-23 09:15:00|21510.7|21420.7|21391.7|21301.7|21511.5|21421.5|21391.6|21301.6|1009
1661246400000|2022-08-23 09:20:00|21391|21301|21424.7|21334.7|21426.5|21336.5|21338.4|21248.4|1039
1661246700000|2022-08-23 09:25:00|21425.8|21335.8|21393.8|21303.8|21426.2|21336.2|21387.6|21297.6|927
1661247000000|2022-08-23 09:30:00|21392.9|21302.9|21381.2|21291.2|21413.3|21323.3|21353.5|21263.5|929
1661247300000|2022-08-23 09:35:00|21381.5|21291.5|21369.4|21279.4|21393.2|21303.2|21361.9|21271.9|870
1661247600000|2022-08-23 09:40:00|21369.1|21279.1|21377.5|21287.5|21395.9|21305.9|21368.3|21278.3|785
1661247900000|2022-08-23 09:45:00|21377.4|21287.4|21572.3|21482.3|21590.3|21500.3|21371.7|21281.7|1051
1661248200000|2022-08-23 09:50:00|21572.5|21482.5|21491.8|21401.8|21590|21500|21477.6|21387.6|1043
1661248500000|2022-08-23 09:55:00|21491.7|21401.7|21488.2|21398.2|21527.8|21437.8|21461.4|21371.4|976
1661248800000|2022-08-23 10:00:00|21488.8|21398.8|21465.4|21375.4|21501.2|21411.2|21465.3|21375.3|945
1661249100000|2022-08-23 10:05:00|21468.6|21378.6|21429.9|21339.9|21470.3|21380.3|21369.6|21279.6|1020
1661249400000|2022-08-23 10:10:00|21430.3|21340.3|21420.2|21330.2|21451.9|21361.9|21405.4|21315.4|925
1661249700000|2022-08-23 10:15:00|21420.3|21330.3|21391.4|21301.4|21425.9|21335.9|21390.2|21300.2|905
1661250000000|2022-08-23 10:20:00|21391.6|21301.6|21376.8|21286.8|21407.9|21317.9|21372.9|21282.9|902
1661250300000|2022-08-23 10:25:00|21376.9|21286.9|21398.3|21308.3|21410.6|21320.6|21375.9|21285.9|838
1661250600000|2022-08-23 10:30:00|21398.4|21308.4|21409.6|21319.6|21441.9|21351.9|21393|21303|881
1661250900000|2022-08-23 10:35:00|21409.8|21319.8|21430.4|21340.4|21430.9|21340.9|21405.1|21315.1|836
1661251200000|2022-08-23 10:40:00|21430.3|21340.3|21470.8|21380.8|21481.6|21391.6|21429.6|21339.6|967
1661251500000|2022-08-23 10:45:00|21471|21381|21439.8|21349.8|21499.2|21409.2|21438.7|21348.7|932
1661251800000|2022-08-23 10:50:00|21443.6|21353.6|21441.7|21351.7|21459|21369|21407.5|21317.5|915
1661252100000|2022-08-23 10:55:00|21442.2|21352.2|21461.4|21371.4|21478.6|21388.6|21425.5|21335.5|929
1661252400000|2022-08-23 11:00:00|21461.7|21371.7|21437.2|21347.2|21476.8|21386.8|21433.1|21343.1|853
1661252700000|2022-08-23 11:05:00|21436.5|21346.5|21421.4|21331.4|21438.5|21348.5|21398.8|21308.8|940
1661253000000|2022-08-23 11:10:00|21421.8|21331.8|21411.5|21321.5|21423.3|21333.3|21398.1|21308.1|819
1661253300000|2022-08-23 11:15:00|21411.4|21321.4|21435.6|21345.6|21437.3|21347.3|21408.3|21318.3|790
1661253600000|2022-08-23 11:20:00|21435.5|21345.5|21446.5|21356.5|21472.1|21382.1|21434.4|21344.4|834
1661253900000|2022-08-23 11:25:00|21447.1|21357.1|21454.1|21364.1|21468.9|21378.9|21428.6|21338.6|885
1661254200000|2022-08-23 11:30:00|21453.7|21363.7|21430|21340|21465|21375|21421.8|21331.8|862
1661254500000|2022-08-23 11:35:00|21429.8|21339.8|21441.8|21351.8|21457.6|21367.6|21424.3|21334.3|886
1661254800000|2022-08-23 11:40:00|21441.3|21351.3|21457.5|21367.5|21459.4|21369.4|21437.3|21347.3|821
1661255100000|2022-08-23 11:45:00|21457.1|21367.1|21528.3|21438.3|21528.3|21438.3|21429.5|21339.5|950
1661255400000|2022-08-23 11:50:00|21528.6|21438.6|21501.2|21411.2|21530.7|21440.7|21492.5|21402.5|954
1661255700000|2022-08-23 11:55:00|21502.2|21412.2|21501.7|21411.7|21520.8|21430.8|21496.6|21406.6|931
1661256000000|2022-08-23 12:00:00|21501.8|21411.8|21525.3|21435.3|21536.2|21446.2|21493.8|21403.8|920
1661256300000|2022-08-23 12:05:00|21525.6|21435.6|21508.1|21418.1|21559.3|21469.3|21507.9|21417.9|958
1661256600000|2022-08-23 12:10:00|21507.5|21417.5|21477.6|21387.6|21507.5|21417.5|21472.2|21382.2|904
1661256900000|2022-08-23 12:15:00|21477.5|21387.5|21450|21360|21482.5|21392.5|21438.4|21348.4|936
1661257200000|2022-08-23 12:20:00|21450.1|21360.1|21431.8|21341.8|21459.7|21369.7|21423.4|21333.4|919
1661257500000|2022-08-23 12:25:00|21428.1|21338.1|21431.1|21341.1|21438.8|21348.8|21417.9|21327.9|894
1661257800000|2022-08-23 12:30:00|21431.3|21341.3|21428.3|21338.3|21438.3|21348.3|21398.4|21308.4|909
1661258100000|2022-08-23 12:35:00|21430.3|21340.3|21401|21311|21430.3|21340.3|21399.1|21309.1|813
1661258400000|2022-08-23 12:40:00|21400.8|21310.8|21432.8|21342.8|21441.8|21351.8|21400.2|21310.2|932
1661258700000|2022-08-23 12:45:00|21431.9|21341.9|21388.7|21298.7|21467.9|21377.9|21388.7|21298.7|956
1661259000000|2022-08-23 12:50:00|21389.8|21299.8|21412.4|21322.4|21417.3|21327.3|21386.6|21296.6|920
1661259300000|2022-08-23 12:55:00|21411.5|21321.5|21399.5|21309.5|21413|21323|21393.1|21303.1|893
1661259600000|2022-08-23 13:00:00|21399.2|21309.2|21392.6|21302.6|21406.2|21316.2|21377.2|21287.2|945
1661259900000|2022-08-23 13:05:00|21394.7|21304.7|21410.8|21320.8|21417.3|21327.3|21383.9|21293.9|893
1661260200000|2022-08-23 13:10:00|21411.9|21321.9|21429.8|21339.8|21430|21340|21383.3|21293.3|846
1661260500000|2022-08-23 13:15:00|21430.1|21340.1|21446.3|21356.3|21446.6|21356.6|21411.8|21321.8|841
1661260800000|2022-08-23 13:20:00|21444.2|21354.2|21478.5|21388.5|21481.5|21391.5|21430.5|21340.5|899
1661261100000|2022-08-23 13:25:00|21479.1|21389.1|21464.8|21374.8|21503.7|21413.7|21454.7|21364.7|988
1661261400000|2022-08-23 13:30:00|21466|21376|21527|21437|21530.9|21440.9|21452.5|21362.5|1099
1661261700000|2022-08-23 13:35:00|21528.8|21438.8|21504.7|21414.7|21631.7|21541.7|21501.8|21411.8|1128
1661262000000|2022-08-23 13:40:00|21505.9|21415.9|21420.8|21330.8|21531|21441|21404.6|21314.6|1101
1661262300000|2022-08-23 13:45:00|21419.7|21329.7|21524|21434|21540.4|21450.4|21419.7|21329.7|1116
1661262600000|2022-08-23 13:50:00|21524.5|21434.5|21563.4|21473.4|21592.1|21502.1|21524.5|21434.5|1114
1661262900000|2022-08-23 13:55:00|21563.2|21473.2|21567.2|21477.2|21573.1|21483.1|21544.1|21454.1|1051
1661263200000|2022-08-23 14:00:00|21567.5|21477.5|21612.9|21522.9|21645.7|21555.7|21551.3|21461.3|1141
1661263500000|2022-08-23 14:05:00|21612.8|21522.8|21685.7|21595.7|21702.4|21612.4|21612.8|21522.8|1112
1661263800000|2022-08-23 14:10:00|21685.6|21595.6|21680.6|21590.6|21720.2|21630.2|21662.9|21572.9|1098
1661264100000|2022-08-23 14:15:00|21680.9|21590.9|21679|21589|21704|21614|21650.1|21560.1|1068
1661264400000|2022-08-23 14:20:00|21678.9|21588.9|21649.9|21559.9|21704.7|21614.7|21648.6|21558.6|1043
1661264700000|2022-08-23 14:25:00|21650.8|21560.8|21622.3|21532.3|21650.8|21560.8|21620.4|21530.4|1047
1661265000000|2022-08-23 14:30:00|21622|21532|21658.6|21568.6|21680.1|21590.1|21598.2|21508.2|1027
1661265300000|2022-08-23 14:35:00|21658.1|21568.1|21579.8|21489.8|21666.5|21576.5|21579.8|21489.8|1051
1661265600000|2022-08-23 14:40:00|21579.5|21489.5|21593.9|21503.9|21602.1|21512.1|21550.7|21460.7|1028
1661265900000|2022-08-23 14:45:00|21594.4|21504.4|21563.9|21473.9|21598.4|21508.4|21552|21462|975
1661266200000|2022-08-23 14:50:00|21564.2|21474.2|21525.2|21435.2|21584|21494|21520.7|21430.7|1015
1661266500000|2022-08-23 14:55:00|21525.7|21435.7|21514|21424|21527.8|21437.8|21492.2|21402.2|1000
1661266800000|2022-08-23 15:00:00|21514.1|21424.1|21462.5|21372.5|21518.1|21428.1|21433.5|21343.5|1047
1661267100000|2022-08-23 15:05:00|21462.3|21372.3|21483.3|21393.3|21496.6|21406.6|21444.2|21354.2|1039
1661267400000|2022-08-23 15:10:00|21483.9|21393.9|21541.2|21451.2|21542.2|21452.2|21478|21388|983
1661267700000|2022-08-23 15:15:00|21541.7|21451.7|21611|21521|21620.2|21530.2|21533.8|21443.8|1070
1661268000000|2022-08-23 15:20:00|21611.2|21521.2|21605.6|21515.6|21618.2|21528.2|21597.1|21507.1|969
1661268300000|2022-08-23 15:25:00|21607.1|21517.1|21559.5|21469.5|21607.9|21517.9|21547|21457|1003
1661268600000|2022-08-23 15:30:00|21559.2|21469.2|21536.7|21446.7|21583.1|21493.1|21531.5|21441.5|1043
1661268900000|2022-08-23 15:35:00|21538.7|21448.7|21575.8|21485.8|21590.6|21500.6|21538.7|21448.7|1021
1661269200000|2022-08-23 15:40:00|21576.1|21486.1|21561.1|21471.1|21584.4|21494.4|21543.8|21453.8|1006
1661269500000|2022-08-23 15:45:00|21560.8|21470.8|21578.1|21488.1|21589|21499|21560.2|21470.2|991
1661269800000|2022-08-23 15:50:00|21577.6|21487.6|21542.8|21452.8|21594.5|21504.5|21530.9|21440.9|985
1661270100000|2022-08-23 15:55:00|21543|21453|21517.4|21427.4|21543|21453|21494.7|21404.7|976
1661270400000|2022-08-23 16:00:00|21517.8|21427.8|21483.4|21393.4|21523|21433|21469.2|21379.2|980
1661270700000|2022-08-23 16:05:00|21483.8|21393.8|21499.5|21409.5|21499.7|21409.7|21459.3|21369.3|955
1661271000000|2022-08-23 16:10:00|21499.6|21409.6|21476.3|21386.3|21499.9|21409.9|21458.8|21368.8|980
1661271300000|2022-08-23 16:15:00|21476.8|21386.8|21475.3|21385.3|21486|21396|21460|21370|987
1661271600000|2022-08-23 16:20:00|21474.6|21384.6|21421.8|21331.8|21481.5|21391.5|21417.7|21327.7|979
1661271900000|2022-08-23 16:25:00|21422|21332|21414.6|21324.6|21438.4|21348.4|21412.1|21322.1|932
1661272200000|2022-08-23 16:30:00|21414.2|21324.2|21442.6|21352.6|21445.7|21355.7|21411.1|21321.1|975
1661272500000|2022-08-23 16:35:00|21442.7|21352.7|21486.3|21396.3|21499.5|21409.5|21442.7|21352.7|993
1661272800000|2022-08-23 16:40:00|21486.7|21396.7|21468.6|21378.6|21486.8|21396.8|21464.6|21374.6|936
1661273100000|2022-08-23 16:45:00|21467.9|21377.9|21452.3|21362.3|21474.3|21384.3|21452.1|21362.1|878
1661273400000|2022-08-23 16:50:00|21452.7|21362.7|21471.5|21381.5|21479.2|21389.2|21446.4|21356.4|929
1661273700000|2022-08-23 16:55:00|21471.7|21381.7|21511.3|21421.3|21519.5|21429.5|21461.2|21371.2|1001
1661274000000|2022-08-23 17:00:00|21511.2|21421.2|21487.6|21397.6|21525.9|21435.9|21485.9|21395.9|977
1661274300000|2022-08-23 17:05:00|21487.2|21397.2|21505.7|21415.7|21507|21417|21472|21382|944
1661274600000|2022-08-23 17:10:00|21506.3|21416.3|21506.2|21416.2|21512.7|21422.7|21480|21390|953
1661274900000|2022-08-23 17:15:00|21506.7|21416.7|21493.4|21403.4|21515.5|21425.5|21473.7|21383.7|921
1661275200000|2022-08-23 17:20:00|21493.8|21403.8|21479.5|21389.5|21503.2|21413.2|21474.3|21384.3|938
1661275500000|2022-08-23 17:25:00|21479.6|21389.6|21513.8|21423.8|21514.2|21424.2|21475.9|21385.9|914
1661275800000|2022-08-23 17:30:00|21514.3|21424.3|21556.7|21466.7|21557.3|21467.3|21510.7|21420.7|1004
1661276100000|2022-08-23 17:35:00|21556.4|21466.4|21522.8|21432.8|21556.4|21466.4|21515.3|21425.3|969
1661276400000|2022-08-23 17:40:00|21522.2|21432.2|21542.4|21452.4|21548.6|21458.6|21516.6|21426.6|958
1661276700000|2022-08-23 17:45:00|21543|21453|21506.4|21416.4|21556.3|21466.3|21484.3|21394.3|930
1661277000000|2022-08-23 17:50:00|21506.2|21416.2|21462.3|21372.3|21506.2|21416.2|21444.9|21354.9|994
1661277300000|2022-08-23 17:55:00|21462.5|21372.5|21463.9|21373.9|21477.3|21387.3|21461.2|21371.2|827
1661277600000|2022-08-23 18:00:00|21463.6|21373.6|21464.9|21374.9|21469|21379|21448.8|21358.8|971
1661277900000|2022-08-23 18:05:00|21465|21375|21470|21380|21486.9|21396.9|21463.5|21373.5|924
1661278200000|2022-08-23 18:10:00|21470.2|21380.2|21482.4|21392.4|21488.1|21398.1|21450|21360|933
1661278500000|2022-08-23 18:15:00|21482.8|21392.8|21526.7|21436.7|21530.6|21440.6|21481.8|21391.8|962
1661278800000|2022-08-23 18:20:00|21526.4|21436.4|21582.3|21492.3|21639.9|21549.9|21525.6|21435.6|1053
1661279100000|2022-08-23 18:25:00|21582.1|21492.1|21588.5|21498.5|21607|21517|21547.7|21457.7|1054
1661279400000|2022-08-23 18:30:00|21588.6|21498.6|21594.6|21504.6|21600.9|21510.9|21565.4|21475.4|1010
1661279700000|2022-08-23 18:35:00|21594|21504|21609.3|21519.3|21632.3|21542.3|21590.7|21500.7|993
1661280000000|2022-08-23 18:40:00|21609.6|21519.6|21611.3|21521.3|21630.4|21540.4|21603.2|21513.2|979
1661280300000|2022-08-23 18:45:00|21611.4|21521.4|21579|21489|21613.8|21523.8|21567.2|21477.2|959
1661280600000|2022-08-23 18:50:00|21579.6|21489.6|21562.4|21472.4|21579.6|21489.6|21551.6|21461.6|985
1661280900000|2022-08-23 18:55:00|21562.7|21472.7|21590.9|21500.9|21595.4|21505.4|21552.4|21462.4|965
1661281200000|2022-08-23 19:00:00|21590.8|21500.8|21588.7|21498.7|21613.7|21523.7|21577.9|21487.9|981
1661281500000|2022-08-23 19:05:00|21589.2|21499.2|21592.5|21502.5|21602.4|21512.4|21574.2|21484.2|900
1661281800000|2022-08-23 19:10:00|21592.3|21502.3|21583.5|21493.5|21602.2|21512.2|21580.9|21490.9|865
1661282100000|2022-08-23 19:15:00|21582.5|21492.5|21606.7|21516.7|21608.3|21518.3|21571.5|21481.5|923
1661282400000|2022-08-23 19:20:00|21606.4|21516.4|21574.5|21484.5|21619.9|21529.9|21564.5|21474.5|925
1661282700000|2022-08-23 19:25:00|21574.6|21484.6|21551.6|21461.6|21574.8|21484.8|21545.2|21455.2|883
1661283000000|2022-08-23 19:30:00|21552.7|21462.7|21561.9|21471.9|21567.8|21477.8|21544.6|21454.6|905
1661283300000|2022-08-23 19:35:00|21561.2|21471.2|21554.4|21464.4|21564.9|21474.9|21547.5|21457.5|883
1661283600000|2022-08-23 19:40:00|21554.5|21464.5|21570.2|21480.2|21593.3|21503.3|21552.6|21462.6|891
1661283900000|2022-08-23 19:45:00|21570.1|21480.1|21555.4|21465.4|21582.4|21492.4|21549.3|21459.3|926
1661284200000|2022-08-23 19:50:00|21554.1|21464.1|21557.5|21467.5|21567.5|21477.5|21540.5|21450.5|920
1661284500000|2022-08-23 19:55:00|21557.2|21467.2|21562.6|21472.6|21578.6|21488.6|21553.8|21463.8|944
1661284800000|2022-08-23 20:00:00|21565.3|21475.3|21585.1|21495.1|21593|21503|21561.3|21471.3|879
1661285100000|2022-08-23 20:05:00|21585.2|21495.2|21579.2|21489.2|21594.4|21504.4|21577.5|21487.5|801
1661285400000|2022-08-23 20:10:00|21578.9|21488.9|21603.5|21513.5|21612.6|21522.6|21573.1|21483.1|871
1661285700000|2022-08-23 20:15:00|21603.6|21513.6|21586.6|21496.6|21606.9|21516.9|21580.8|21490.8|840
1661286000000|2022-08-23 20:20:00|21587.1|21497.1|21596.4|21506.4|21612.3|21522.3|21587.1|21497.1|818
1661286300000|2022-08-23 20:25:00|21596.8|21506.8|21620.3|21530.3|21691|21601|21595.3|21505.3|951
1661286600000|2022-08-23 20:30:00|21620.2|21530.2|21547.1|21457.1|21622.3|21532.3|21515.9|21425.9|962
1661286900000|2022-08-23 20:35:00|21548|21458|21540.5|21450.5|21550.9|21460.9|21530.7|21440.7|833
1661287200000|2022-08-23 20:40:00|21540.8|21450.8|21536.3|21446.3|21541.1|21451.1|21518.7|21428.7|860
1661287500000|2022-08-23 20:45:00|21536.2|21446.2|21524.7|21434.7|21540|21450|21506.7|21416.7|841
1661287800000|2022-08-23 20:50:00|21524.9|21434.9|21524.7|21434.7|21535.3|21445.3|21524.2|21434.2|776
1661288100000|2022-08-23 20:55:00|21525.2|21435.2|21524.2|21434.2|21547.7|21457.7|21514.7|21424.7|850
1661288400000|2022-08-23 21:00:00|21524.1|21434.1|21541|21451|21541.5|21451.5|21518.5|21428.5|673
1661288700000|2022-08-23 21:05:00|21540.7|21450.7|21526.5|21436.5|21550.9|21460.9|21522.3|21432.3|651
1661289000000|2022-08-23 21:10:00|21526.4|21436.4|21501|21411|21530.9|21440.9|21500.9|21410.9|698
1661289300000|2022-08-23 21:15:00|21500.8|21410.8|21504.1|21414.1|21511.6|21421.6|21498.4|21408.4|658
1661289600000|2022-08-23 21:20:00|21503.7|21413.7|21501.4|21411.4|21509.8|21419.8|21496.4|21406.4|632
1661289900000|2022-08-23 21:25:00|21501.5|21411.5|21485.7|21395.7|21504|21414|21480.5|21390.5|699
1661290200000|2022-08-23 21:30:00|21485.8|21395.8|21500.7|21410.7|21505|21415|21485.1|21395.1|728
1661290500000|2022-08-23 21:35:00|21500.5|21410.5|21529.6|21439.6|21532.1|21442.1|21499.3|21409.3|674
1661290800000|2022-08-23 21:40:00|21529.7|21439.7|21510.9|21420.9|21531.1|21441.1|21507|21417|689
1661291100000|2022-08-23 21:45:00|21511.1|21421.1|21516.4|21426.4|21528|21438|21510.2|21420.2|768
1661291400000|2022-08-23 21:50:00|21516.3|21426.3|21534.8|21444.8|21536|21446|21510.2|21420.2|795
1661291700000|2022-08-23 21:55:00|21534.7|21444.7|21534.5|21444.5|21550.7|21460.7|21528.9|21438.9|801
1661292000000|2022-08-23 22:00:00|21534.6|21444.6|21551.5|21461.5|21562.6|21472.6|21520.4|21430.4|894
1661292300000|2022-08-23 22:05:00|21551.9|21461.9|21533.4|21443.4|21601.6|21511.6|21530.5|21440.5|934
1661292600000|2022-08-23 22:10:00|21533|21443|21585.2|21495.2|21591.8|21501.8|21532.7|21442.7|896
1661292900000|2022-08-23 22:15:00|21585.1|21495.1|21607.9|21517.9|21614.6|21524.6|21579.4|21489.4|918
1661293200000|2022-08-23 22:20:00|21607.1|21517.1|21608.1|21518.1|21630.6|21540.6|21596.5|21506.5|892
1661293500000|2022-08-23 22:25:00|21607.8|21517.8|21587.6|21497.6|21608.3|21518.3|21573.1|21483.1|848
1661293800000|2022-08-23 22:30:00|21586.5|21496.5|21566.5|21476.5|21588.2|21498.2|21561.2|21471.2|839
1661294100000|2022-08-23 22:35:00|21566.4|21476.4|21553.9|21463.9|21570.2|21480.2|21551.4|21461.4|825
1661294400000|2022-08-23 22:40:00|21554.3|21464.3|21581.5|21491.5|21588.1|21498.1|21552.5|21462.5|793
1661294700000|2022-08-23 22:45:00|21581.3|21491.3|21584.4|21494.4|21590.1|21500.1|21551.9|21461.9|867
1661295000000|2022-08-23 22:50:00|21584.5|21494.5|21541.5|21451.5|21587.8|21497.8|21535|21445|798
1661295300000|2022-08-23 22:55:00|21542.6|21452.6|21524.8|21434.8|21559.9|21469.9|21520.3|21430.3|839
1661295600000|2022-08-23 23:00:00|21525.5|21435.5|21523.7|21433.7|21533.7|21443.7|21506.8|21416.8|866
1661295900000|2022-08-23 23:05:00|21523.8|21433.8|21579|21489|21580.7|21490.7|21519.8|21429.8|850
1661296200000|2022-08-23 23:10:00|21579.1|21489.1|21589.3|21499.3|21603|21513|21570.6|21480.6|908
1661296500000|2022-08-23 23:15:00|21588.9|21498.9|21593.7|21503.7|21597.1|21507.1|21565.2|21475.2|816
1661296800000|2022-08-23 23:20:00|21593.6|21503.6|21614.6|21524.6|21616.2|21526.2|21588.6|21498.6|830
1661297100000|2022-08-23 23:25:00|21614.4|21524.4|21604|21514|21645|21555|21601.4|21511.4|907
1661297400000|2022-08-23 23:30:00|21603.9|21513.9|21596.8|21506.8|21606.4|21516.4|21577.5|21487.5|876
1661297700000|2022-08-23 23:35:00|21596.7|21506.7|21593.1|21503.1|21608.2|21518.2|21578.2|21488.2|804
1661298000000|2022-08-23 23:40:00|21592.7|21502.7|21560.6|21470.6|21595.1|21505.1|21557.2|21467.2|914
1661298300000|2022-08-23 23:45:00|21561.1|21471.1|21584.7|21494.7|21584.9|21494.9|21546.5|21456.5|852
1661298600000|2022-08-23 23:50:00|21585|21495|21563.6|21473.6|21604.4|21514.4|21562.1|21472.1|848
1661298900000|2022-08-23 23:55:00|21564.3|21474.3|21571.3|21481.3|21579.7|21489.7|21559.2|21469.2|757
1661299200000|2022-08-24 00:00:00|21571.4|21481.4|21582.6|21492.6|21583.5|21493.5|21545.1|21455.1|853
1661299500000|2022-08-24 00:05:00|21582.8|21492.8|21583.9|21493.9|21590|21500|21571.2|21481.2|812
1661299800000|2022-08-24 00:10:00|21584|21494|21591.8|21501.8|21598.1|21508.1|21560.6|21470.6|884
1661300100000|2022-08-24 00:15:00|21592|21502|21536.1|21446.1|21592.4|21502.4|21528.9|21438.9|889
1661300400000|2022-08-24 00:20:00|21536.5|21446.5|21530.7|21440.7|21561.6|21471.6|21528|21438|862
1661300700000|2022-08-24 00:25:00|21532.3|21442.3|21503.3|21413.3|21540.8|21450.8|21497.8|21407.8|878
1661301000000|2022-08-24 00:30:00|21503.4|21413.4|21519.8|21429.8|21546.6|21456.6|21502.1|21412.1|842
1661301300000|2022-08-24 00:35:00|21519.7|21429.7|21400.7|21310.7|21520.2|21430.2|21393.5|21303.5|1025
1661301600000|2022-08-24 00:40:00|21400.4|21310.4|21398.7|21308.7|21436.7|21346.7|21382.5|21292.5|930
1661301900000|2022-08-24 00:45:00|21398.8|21308.8|21441.4|21351.4|21441.4|21351.4|21382.3|21292.3|896
1661302200000|2022-08-24 00:50:00|21439.8|21349.8|21454.7|21364.7|21481.2|21391.2|21428.3|21338.3|919
1661302500000|2022-08-24 00:55:00|21458.2|21368.2|21432.3|21342.3|21462.5|21372.5|21428.7|21338.7|796
1661302800000|2022-08-24 01:00:00|21432.1|21342.1|21413.9|21323.9|21450.3|21360.3|21412.8|21322.8|869
1661303100000|2022-08-24 01:05:00|21414.1|21324.1|21450.4|21360.4|21461.4|21371.4|21413|21323|852
1661303400000|2022-08-24 01:10:00|21450.2|21360.2|21449.5|21359.5|21461.9|21371.9|21437.4|21347.4|742
1661303700000|2022-08-24 01:15:00|21449.6|21359.6|21440|21350|21471.1|21381.1|21439.3|21349.3|821
1661304000000|2022-08-24 01:20:00|21439.5|21349.5|21380.6|21290.6|21440.4|21350.4|21368.1|21278.1|931
1661304300000|2022-08-24 01:25:00|21381.4|21291.4|21385|21295|21390|21300|21361.1|21271.1|873
1661304600000|2022-08-24 01:30:00|21384.9|21294.9|21381.4|21291.4|21390.8|21300.8|21374.4|21284.4|773
1661304900000|2022-08-24 01:35:00|21381.3|21291.3|21411.4|21321.4|21413.2|21323.2|21374.3|21284.3|825
1661305200000|2022-08-24 01:40:00|21411.7|21321.7|21314.6|21224.6|21416.7|21326.7|21288.8|21198.8|812
1661305500000|2022-08-24 01:45:00|21314.9|21224.9|21268.3|21178.3|21316.9|21226.9|21236.8|21146.8|1048
1661305800000|2022-08-24 01:50:00|21268.8|21178.8|21271.2|21181.2|21271.5|21181.5|21221.9|21131.9|955
1661306100000|2022-08-24 01:55:00|21270.4|21180.4|21306.7|21216.7|21307.4|21217.4|21252.8|21162.8|938
1661306400000|2022-08-24 02:00:00|21306.6|21216.6|21386.9|21296.9|21389.4|21299.4|21302|21212|947
1661306700000|2022-08-24 02:05:00|21387.7|21297.7|21396.4|21306.4|21405.4|21315.4|21331.2|21241.2|969
1661307000000|2022-08-24 02:10:00|21395.4|21305.4|21350.5|21260.5|21396|21306|21346.1|21256.1|904
1661307300000|2022-08-24 02:15:00|21350.3|21260.3|21355.8|21265.8|21365.3|21275.3|21348.3|21258.3|727
1661307600000|2022-08-24 02:20:00|21355.7|21265.7|21373.3|21283.3|21394.1|21304.1|21350.1|21260.1|813
1661307900000|2022-08-24 02:25:00|21373.2|21283.2|21359.8|21269.8|21373.4|21283.4|21356|21266|812
1661308200000|2022-08-24 02:30:00|21360|21270|21357.2|21267.2|21370.6|21280.6|21337.4|21247.4|890
1661308500000|2022-08-24 02:35:00|21357.3|21267.3|21263|21173|21357.3|21267.3|21251.9|21161.9|917
1661308800000|2022-08-24 02:40:00|21262.4|21172.4|21230.4|21140.4|21271.3|21181.3|21211.3|21121.3|944
1661309100000|2022-08-24 02:45:00|21231.4|21141.4|21244.5|21154.5|21254.4|21164.4|21223.8|21133.8|854
1661309400000|2022-08-24 02:50:00|21244.7|21154.7|21215.1|21125.1|21256.3|21166.3|21199.5|21109.5|880
1661309700000|2022-08-24 02:55:00|21215.2|21125.2|21243.4|21153.4|21257.7|21167.7|21211.8|21121.8|909
1661310000000|2022-08-24 03:00:00|21243.7|21153.7|21263.9|21173.9|21266|21176|21233.1|21143.1|894
1661310300000|2022-08-24 03:05:00|21264.1|21174.1|21255.8|21165.8|21284.7|21194.7|21247.9|21157.9|844
1661310600000|2022-08-24 03:10:00|21255.9|21165.9|21224.5|21134.5|21270.4|21180.4|21215.5|21125.5|889
1661310900000|2022-08-24 03:15:00|21224.4|21134.4|21274.8|21184.8|21283.7|21193.7|21224.4|21134.4|825
1661311200000|2022-08-24 03:20:00|21275.5|21185.5|21268.7|21178.7|21278.9|21188.9|21261.3|21171.3|808
1661311500000|2022-08-24 03:25:00|21268.8|21178.8|21283.6|21193.6|21285.2|21195.2|21263.5|21173.5|797
1661311800000|2022-08-24 03:30:00|21283.5|21193.5|21309.1|21219.1|21309.1|21219.1|21280.4|21190.4|801
1661312100000|2022-08-24 03:35:00|21309|21219|21303.2|21213.2|21315.1|21225.1|21288.2|21198.2|823
1661312400000|2022-08-24 03:40:00|21303.4|21213.4|21293.2|21203.2|21308|21218|21291.3|21201.3|712
1661312700000|2022-08-24 03:45:00|21293|21203|21288.1|21198.1|21306.2|21216.2|21277.5|21187.5|782
1661313000000|2022-08-24 03:50:00|21288|21198|21315.8|21225.8|21329.5|21239.5|21284.8|21194.8|814
1661313300000|2022-08-24 03:55:00|21315.7|21225.7|21308.5|21218.5|21327.5|21237.5|21304.5|21214.5|775
1661313600000|2022-08-24 04:00:00|21308.3|21218.3|21287.8|21197.8|21315.9|21225.9|21284.8|21194.8|729
1661313900000|2022-08-24 04:05:00|21288.1|21198.1|21299.6|21209.6|21307|21217|21286.1|21196.1|740
1661314200000|2022-08-24 04:10:00|21299.7|21209.7|21301.4|21211.4|21302.3|21212.3|21285.3|21195.3|685
1661314500000|2022-08-24 04:15:00|21301.3|21211.3|21323.8|21233.8|21323.9|21233.9|21298.9|21208.9|729
1661314800000|2022-08-24 04:20:00|21323.4|21233.4|21323.7|21233.7|21334|21244|21318.1|21228.1|688
1661315100000|2022-08-24 04:25:00|21323.6|21233.6|21310.9|21220.9|21331.5|21241.5|21310.5|21220.5|783
1661315400000|2022-08-24 04:30:00|21310.5|21220.5|21291.5|21201.5|21320|21230|21285.1|21195.1|710
1661315700000|2022-08-24 04:35:00|21291.6|21201.6|21317.4|21227.4|21317.9|21227.9|21287|21197|728
1661316000000|2022-08-24 04:40:00|21316.1|21226.1|21346.7|21256.7|21356.4|21266.4|21312.4|21222.4|725
1661316300000|2022-08-24 04:45:00|21346.8|21256.8|21346.4|21256.4|21350.9|21260.9|21326.4|21236.4|730
1661316600000|2022-08-24 04:50:00|21346.7|21256.7|21370.4|21280.4|21371.2|21281.2|21346.2|21256.2|759
1661316900000|2022-08-24 04:55:00|21370.2|21280.2|21375.3|21285.3|21401.1|21311.1|21369|21279|879
1661317200000|2022-08-24 05:00:00|21375.7|21285.7|21373.8|21283.8|21392.8|21302.8|21363|21273|836
1661317500000|2022-08-24 05:05:00|21375.2|21285.2|21377.6|21287.6|21390.5|21300.5|21375.2|21285.2|749
1661317800000|2022-08-24 05:10:00|21379.6|21289.6|21386.1|21296.1|21393.5|21303.5|21375.8|21285.8|685
1661318100000|2022-08-24 05:15:00|21386.3|21296.3|21412.3|21322.3|21426.6|21336.6|21378.7|21288.7|741
1661318400000|2022-08-24 05:20:00|21412.1|21322.1|21454|21364|21474.3|21384.3|21405.8|21315.8|907
1661318700000|2022-08-24 05:25:00|21453.2|21363.2|21481.2|21391.2|21481.2|21391.2|21438.5|21348.5|881
1661319000000|2022-08-24 05:30:00|21481.3|21391.3|21532.6|21442.6|21533.4|21443.4|21456.8|21366.8|948
1661319300000|2022-08-24 05:35:00|21532.7|21442.7|21506.6|21416.6|21542.6|21452.6|21502.6|21412.6|933
1661319600000|2022-08-24 05:40:00|21506.3|21416.3|21515.6|21425.6|21534.4|21444.4|21496.4|21406.4|829
1661319900000|2022-08-24 05:45:00|21515.3|21425.3|21512|21422|21537.3|21447.3|21498.7|21408.7|828
1661320200000|2022-08-24 05:50:00|21511.8|21421.8|21468.8|21378.8|21513.9|21423.9|21462|21372|865
1661320500000|2022-08-24 05:55:00|21465|21375|21466.6|21376.6|21470.3|21380.3|21453.2|21363.2|795
1661320800000|2022-08-24 06:00:00|21466.9|21376.9|21484.4|21394.4|21490.5|21400.5|21463.9|21373.9|839
1661321100000|2022-08-24 06:05:00|21484.3|21394.3|21501.2|21411.2|21512.6|21422.6|21484.3|21394.3|827
1661321400000|2022-08-24 06:10:00|21501.8|21411.8|21453.3|21363.3|21501.8|21411.8|21453.1|21363.1|795
1661321700000|2022-08-24 06:15:00|21452.2|21362.2|21415.4|21325.4|21456.9|21366.9|21400.3|21310.3|877
1661322000000|2022-08-24 06:20:00|21415.6|21325.6|21405.7|21315.7|21423.9|21333.9|21372.2|21282.2|868
1661322300000|2022-08-24 06:25:00|21405.8|21315.8|21389.4|21299.4|21412.2|21322.2|21387.3|21297.3|748
1661322600000|2022-08-24 06:30:00|21389.3|21299.3|21386.6|21296.6|21404.8|21314.8|21385.3|21295.3|779
1661322900000|2022-08-24 06:35:00|21385.5|21295.5|21399.2|21309.2|21412.9|21322.9|21385.5|21295.5|794
1661323200000|2022-08-24 06:40:00|21398.9|21308.9|21396.3|21306.3|21405.9|21315.9|21385.8|21295.8|794
1661323500000|2022-08-24 06:45:00|21396.5|21306.5|21415.7|21325.7|21440.8|21350.8|21396.4|21306.4|820
1661323800000|2022-08-24 06:50:00|21416.2|21326.2|21441.6|21351.6|21444|21354|21400|21310|810
1661324100000|2022-08-24 06:55:00|21442.2|21352.2|21451.8|21361.8|21464.5|21374.5|21440.8|21350.8|848
1661324400000|2022-08-24 07:00:00|21451.9|21361.9|21478.3|21388.3|21494.3|21404.3|21435.1|21345.1|923
1661324700000|2022-08-24 07:05:00|21478.8|21388.8|21446.3|21356.3|21489|21399|21445|21355|938
1661325000000|2022-08-24 07:10:00|21446.2|21356.2|21446.5|21356.5|21476.2|21386.2|21433.3|21343.3|907
1661325300000|2022-08-24 07:15:00|21446.2|21356.2|21424|21334|21446.2|21356.2|21421.4|21331.4|819
1661325600000|2022-08-24 07:20:00|21424.1|21334.1|21419.2|21329.2|21434.2|21344.2|21405.4|21315.4|882
1661325900000|2022-08-24 07:25:00|21419.1|21329.1|21390.3|21300.3|21420.3|21330.3|21380.8|21290.8|866
1661326200000|2022-08-24 07:30:00|21391.7|21301.7|21315.4|21225.4|21392.8|21302.8|21298.3|21208.3|991
1661326500000|2022-08-24 07:35:00|21315.2|21225.2|21343.2|21253.2|21347|21257|21293.8|21203.8|965
1661326800000|2022-08-24 07:40:00|21343.1|21253.1|21334.8|21244.8|21365.8|21275.8|21325.8|21235.8|915
1661327100000|2022-08-24 07:45:00|21334.9|21244.9|21364.8|21274.8|21368|21278|21318|21228|921
1661327400000|2022-08-24 07:50:00|21365.2|21275.2|21368.3|21278.3|21368.4|21278.4|21355.5|21265.5|775
1661327700000|2022-08-24 07:55:00|21367.4|21277.4|21359.8|21269.8|21377.7|21287.7|21348|21258|855
1661328000000|2022-08-24 08:00:00|21360|21270|21370.5|21280.5|21373.6|21283.6|21350.8|21260.8|865
1661328300000|2022-08-24 08:05:00|21370.4|21280.4|21388.7|21298.7|21390.1|21300.1|21368.2|21278.2|839
1661328600000|2022-08-24 08:10:00|21389.4|21299.4|21398.3|21308.3|21401.2|21311.2|21378.4|21288.4|871
1661328900000|2022-08-24 08:15:00|21398.2|21308.2|21383.5|21293.5|21403.2|21313.2|21360.8|21270.8|809
1661329200000|2022-08-24 08:20:00|21384.2|21294.2|21439.8|21349.8|21445.4|21355.4|21377.2|21287.2|895
1661329500000|2022-08-24 08:25:00|21439|21349|21429.1|21339.1|21444.5|21354.5|21421.3|21331.3|867
1661329800000|2022-08-24 08:30:00|21429.2|21339.2|21454.4|21364.4|21484|21394|21428.1|21338.1|893
1661330100000|2022-08-24 08:35:00|21454.2|21364.2|21427.1|21337.1|21461.5|21371.5|21426.4|21336.4|846
1661330400000|2022-08-24 08:40:00|21427.3|21337.3|21429.6|21339.6|21438|21348|21410.7|21320.7|788
1661330700000|2022-08-24 08:45:00|21429.7|21339.7|21440.5|21350.5|21445.8|21355.8|21422.7|21332.7|810
1661331000000|2022-08-24 08:50:00|21441.3|21351.3|21441.6|21351.6|21443.5|21353.5|21426.8|21336.8|753
1661331300000|2022-08-24 08:55:00|21441.5|21351.5|21386.6|21296.6|21442.5|21352.5|21386.5|21296.5|768
1661331600000|2022-08-24 09:00:00|21387|21297|21403.4|21313.4|21419.9|21329.9|21381.9|21291.9|797
1661331900000|2022-08-24 09:05:00|21403.6|21313.6|21409.5|21319.5|21410.7|21320.7|21383.6|21293.6|796
1661332200000|2022-08-24 09:10:00|21409.4|21319.4|21409.1|21319.1|21415|21325|21400.4|21310.4|693
1661332500000|2022-08-24 09:15:00|21409.2|21319.2|21401.3|21311.3|21411.6|21321.6|21391.4|21301.4|790
1661332800000|2022-08-24 09:20:00|21402|21312|21411.1|21321.1|21439.3|21349.3|21400.5|21310.5|850
1661333100000|2022-08-24 09:25:00|21411.3|21321.3|21402.5|21312.5|21411.7|21321.7|21386|21296|791
1661333400000|2022-08-24 09:30:00|21401.8|21311.8|21369.4|21279.4|21402.9|21312.9|21365.6|21275.6|802
1661333700000|2022-08-24 09:35:00|21368.9|21278.9|21376.1|21286.1|21377.7|21287.7|21343.8|21253.8|810
1661334000000|2022-08-24 09:40:00|21376.3|21286.3|21379.4|21289.4|21398.7|21308.7|21376|21286|760
1661334300000|2022-08-24 09:45:00|21378.3|21288.3|21383.5|21293.5|21390.4|21300.4|21364.5|21274.5|808
1661334600000|2022-08-24 09:50:00|21383.8|21293.8|21376.9|21286.9|21388.7|21298.7|21354.4|21264.4|810
1661334900000|2022-08-24 09:55:00|21376.6|21286.6|21358.9|21268.9|21377|21287|21346.7|21256.7|768
1661335200000|2022-08-24 10:00:00|21358.8|21268.8|21371.4|21281.4|21371.4|21281.4|21350.4|21260.4|793
1661335500000|2022-08-24 10:05:00|21371|21281|21368.3|21278.3|21373.7|21283.7|21360.1|21270.1|770
1661335800000|2022-08-24 10:10:00|21368.6|21278.6|21382|21292|21383.5|21293.5|21368.3|21278.3|708
1661336100000|2022-08-24 10:15:00|21381.7|21291.7|21384.7|21294.7|21385.2|21295.2|21366.3|21276.3|709
1661336400000|2022-08-24 10:20:00|21385.2|21295.2|21411.1|21321.1|21428.8|21338.8|21384.9|21294.9|826
1661336700000|2022-08-24 10:25:00|21411.6|21321.6|21404.2|21314.2|21413.9|21323.9|21373|21283|801
1661337000000|2022-08-24 10:30:00|21403.6|21313.6|21409.2|21319.2|21419|21329|21387.2|21297.2|778
1661337300000|2022-08-24 10:35:00|21409.1|21319.1|21391.4|21301.4|21409.5|21319.5|21382.1|21292.1|753
1661337600000|2022-08-24 10:40:00|21390.6|21300.6|21378.2|21288.2|21392.3|21302.3|21372.2|21282.2|760
1661337900000|2022-08-24 10:45:00|21378.5|21288.5|21349.7|21259.7|21380.2|21290.2|21348.2|21258.2|738
1661338200000|2022-08-24 10:50:00|21349.5|21259.5|21336|21246|21349.9|21259.9|21317.1|21227.1|796
1661338500000|2022-08-24 10:55:00|21336.1|21246.1|21327.9|21237.9|21336.3|21246.3|21315|21225|867
1661338800000|2022-08-24 11:00:00|21328.1|21238.1|21359|21269|21359.7|21269.7|21320.8|21230.8|876
1661339100000|2022-08-24 11:05:00|21359.3|21269.3|21382.1|21292.1|21383.8|21293.8|21345.9|21255.9|853
1661339400000|2022-08-24 11:10:00|21383.3|21293.3|21393.6|21303.6|21398.9|21308.9|21376.6|21286.6|896
1661339700000|2022-08-24 11:15:00|21393.7|21303.7|21451.9|21361.9|21452.3|21362.3|21388.1|21298.1|911
1661340000000|2022-08-24 11:20:00|21452|21362|21426.7|21336.7|21452.6|21362.6|21417.9|21327.9|860
1661340300000|2022-08-24 11:25:00|21426.3|21336.3|21459|21369|21469.3|21379.3|21413.3|21323.3|836
1661340600000|2022-08-24 11:30:00|21458.5|21368.5|21459.4|21369.4|21486.6|21396.6|21449.3|21359.3|874
1661340900000|2022-08-24 11:35:00|21460.3|21370.3|21455.8|21365.8|21472.6|21382.6|21451.8|21361.8|746
1661341200000|2022-08-24 11:40:00|21455.9|21365.9|21471.5|21381.5|21473.1|21383.1|21441.7|21351.7|797
1661341500000|2022-08-24 11:45:00|21471.4|21381.4|21501.2|21411.2|21506.2|21416.2|21463.9|21373.9|942
1661341800000|2022-08-24 11:50:00|21500.4|21410.4|21508|21418|21516.6|21426.6|21493.9|21403.9|920
1661342100000|2022-08-24 11:55:00|21507.6|21417.6|21487.2|21397.2|21509.7|21419.7|21480.2|21390.2|804
1661342400000|2022-08-24 12:00:00|21488.5|21398.5|21499.2|21409.2|21526.7|21436.7|21488.4|21398.4|914
1661342700000|2022-08-24 12:05:00|21499.5|21409.5|21500|21410|21506|21416|21481.9|21391.9|864
1661343000000|2022-08-24 12:10:00|21499.4|21409.4|21510.9|21420.9|21524.8|21434.8|21489.4|21399.4|871
1661343300000|2022-08-24 12:15:00|21511.1|21421.1|21518.3|21428.3|21548.5|21458.5|21494|21404|935
1661343600000|2022-08-24 12:20:00|21518|21428|21514.4|21424.4|21531|21441|21507.2|21417.2|853
1661343900000|2022-08-24 12:25:00|21514.3|21424.3|21523|21433|21535.1|21445.1|21510.7|21420.7|829
1661344200000|2022-08-24 12:30:00|21518.8|21428.8|21520.6|21430.6|21546.9|21456.9|21514.6|21424.6|887
1661344500000|2022-08-24 12:35:00|21521|21431|21495.7|21405.7|21521|21431|21491.8|21401.8|863
1661344800000|2022-08-24 12:40:00|21496.3|21406.3|21477.8|21387.8|21505.7|21415.7|21471.4|21381.4|893
1661345100000|2022-08-24 12:45:00|21477.7|21387.7|21478.8|21388.8|21490.5|21400.5|21470.5|21380.5|850
1661345400000|2022-08-24 12:50:00|21478.9|21388.9|21519.6|21429.6|21550|21460|21470.1|21380.1|920
1661345700000|2022-08-24 12:55:00|21519.3|21429.3|21532.4|21442.4|21539.8|21449.8|21518.5|21428.5|833
1661346000000|2022-08-24 13:00:00|21532.3|21442.3|21533.8|21443.8|21547|21457|21524.2|21434.2|914
1661346300000|2022-08-24 13:05:00|21532.4|21442.4|21531.1|21441.1|21551.2|21461.2|21524.4|21434.4|805
1661346600000|2022-08-24 13:10:00|21530.5|21440.5|21515.2|21425.2|21535.5|21445.5|21512.1|21422.1|779
1661346900000|2022-08-24 13:15:00|21515|21425|21502|21412|21520|21430|21500.2|21410.2|855
1661347200000|2022-08-24 13:20:00|21501.9|21411.9|21491.8|21401.8|21512.3|21422.3|21490.4|21400.4|857
1661347500000|2022-08-24 13:25:00|21491.4|21401.4|21483.4|21393.4|21502.8|21412.8|21477.2|21387.2|791
1661347800000|2022-08-24 13:30:00|21483.5|21393.5|21426.1|21336.1|21495.8|21405.8|21423.3|21333.3|1078
1661348100000|2022-08-24 13:35:00|21425.3|21335.3|21515.1|21425.1|21515.9|21425.9|21421.3|21331.3|1030
1661348400000|2022-08-24 13:40:00|21515|21425|21514.6|21424.6|21525.6|21435.6|21495.3|21405.3|977
1661348700000|2022-08-24 13:45:00|21514.8|21424.8|21494.3|21404.3|21524.7|21434.7|21474.2|21384.2|975
1661349000000|2022-08-24 13:50:00|21493.1|21403.1|21487.8|21397.8|21518|21428|21481|21391|967
1661349300000|2022-08-24 13:55:00|21489|21399|21485.9|21395.9|21491.2|21401.2|21466.9|21376.9|955
1661349600000|2022-08-24 14:00:00|21485.6|21395.6|21454.6|21364.6|21521.3|21431.3|21450.6|21360.6|983
1661349900000|2022-08-24 14:05:00|21454.9|21364.9|21463.3|21373.3|21488.9|21398.9|21450.8|21360.8|995
1661350200000|2022-08-24 14:10:00|21463.4|21373.4|21499.6|21409.6|21508.7|21418.7|21463.4|21373.4|982
1661350500000|2022-08-24 14:15:00|21499.3|21409.3|21525.7|21435.7|21527.3|21437.3|21495|21405|934
1661350800000|2022-08-24 14:20:00|21524.8|21434.8|21542.9|21452.9|21544.9|21454.9|21518.6|21428.6|945
1661351100000|2022-08-24 14:25:00|21542.8|21452.8|21578.6|21488.6|21598.2|21508.2|21542.8|21452.8|987
1661351400000|2022-08-24 14:30:00|21578.5|21488.5|21565.2|21475.2|21594.6|21504.6|21553.6|21463.6|964
1661351700000|2022-08-24 14:35:00|21565.4|21475.4|21542.2|21452.2|21581.7|21491.7|21538.7|21448.7|941
1661352000000|2022-08-24 14:40:00|21541.6|21451.6|21509.4|21419.4|21542.3|21452.3|21503.6|21413.6|974
1661352300000|2022-08-24 14:45:00|21509.9|21419.9|21524.5|21434.5|21526.4|21436.4|21501.9|21411.9|960
1661352600000|2022-08-24 14:50:00|21524.4|21434.4|21510.1|21420.1|21526.8|21436.8|21509|21419|845
1661352900000|2022-08-24 14:55:00|21510.2|21420.2|21516.3|21426.3|21528.7|21438.7|21500|21410|961
1661353200000|2022-08-24 15:00:00|21516.1|21426.1|21515.6|21425.6|21531.4|21441.4|21506.4|21416.4|973
1661353500000|2022-08-24 15:05:00|21515.4|21425.4|21545.8|21455.8|21550.4|21460.4|21515.4|21425.4|971
1661353800000|2022-08-24 15:10:00|21546.3|21456.3|21585.3|21495.3|21586.2|21496.2|21531.7|21441.7|933
1661354100000|2022-08-24 15:15:00|21585.9|21495.9|21600.2|21510.2|21628.3|21538.3|21576.1|21486.1|983
1661354400000|2022-08-24 15:20:00|21599.4|21509.4|21627.9|21537.9|21628.6|21538.6|21598.4|21508.4|911
1661354700000|2022-08-24 15:25:00|21628.3|21538.3|21637|21547|21653.1|21563.1|21621.9|21531.9|988
1661355000000|2022-08-24 15:30:00|21637.8|21547.8|21615.3|21525.3|21643.9|21553.9|21602.3|21512.3|949
1661355300000|2022-08-24 15:35:00|21614.5|21524.5|21605.1|21515.1|21627.4|21537.4|21603.4|21513.4|937
1661355600000|2022-08-24 15:40:00|21604.8|21514.8|21627.9|21537.9|21628.6|21538.6|21601.2|21511.2|918
1661355900000|2022-08-24 15:45:00|21628|21538|21619.8|21529.8|21639.4|21549.4|21618.9|21528.9|857
1661356200000|2022-08-24 15:50:00|21619.9|21529.9|21677|21587|21687|21597|21617.5|21527.5|945
1661356500000|2022-08-24 15:55:00|21677.4|21587.4|21664.3|21574.3|21683.5|21593.5|21635.6|21545.6|1011
1661356800000|2022-08-24 16:00:00|21665|21575|21710.2|21620.2|21710.3|21620.3|21661.1|21571.1|990
1661357100000|2022-08-24 16:05:00|21710.4|21620.4|21926.8|21836.8|21926.8|21836.8|21709.8|21619.8|1088
1661357400000|2022-08-24 16:10:00|21926.5|21836.5|21858.7|21768.7|21939.7|21849.7|21830.3|21740.3|1058
1661357700000|2022-08-24 16:15:00|21857.5|21767.5|21834.2|21744.2|21865.3|21775.3|21781.7|21691.7|1040
1661358000000|2022-08-24 16:20:00|21833.9|21743.9|21795.1|21705.1|21840.6|21750.6|21771.6|21681.6|1037
1661358300000|2022-08-24 16:25:00|21794.4|21704.4|21797.7|21707.7|21845.3|21755.3|21787.1|21697.1|994
1661358600000|2022-08-24 16:30:00|21797.5|21707.5|21825.6|21735.6|21828.2|21738.2|21788.6|21698.6|927
1661358900000|2022-08-24 16:35:00|21826.2|21736.2|21759|21669|21826.2|21736.2|21748.7|21658.7|988
1661359200000|2022-08-24 16:40:00|21759.3|21669.3|21735.9|21645.9|21760.3|21670.3|21721.4|21631.4|957
1661359500000|2022-08-24 16:45:00|21735.3|21645.3|21760.3|21670.3|21775.1|21685.1|21729.1|21639.1|950
1661359800000|2022-08-24 16:50:00|21760.1|21670.1|21767.9|21677.9|21774.9|21684.9|21740.8|21650.8|933
1661360100000|2022-08-24 16:55:00|21768.2|21678.2|21764.7|21674.7|21781.9|21691.9|21763.6|21673.6|863
1661360400000|2022-08-24 17:00:00|21764.3|21674.3|21769.6|21679.6|21779.3|21689.3|21757.2|21667.2|868
1661360700000|2022-08-24 17:05:00|21768.6|21678.6|21808.6|21718.6|21823.5|21733.5|21763.1|21673.1|880
1661361000000|2022-08-24 17:10:00|21809.2|21719.2|21794.4|21704.4|21811.5|21721.5|21783|21693|824
1661361300000|2022-08-24 17:15:00|21794.5|21704.5|21765.5|21675.5|21808.5|21718.5|21763.6|21673.6|799
1661361600000|2022-08-24 17:20:00|21763.9|21673.9|21698.8|21608.8|21768.4|21678.4|21697.8|21607.8|912
1661361900000|2022-08-24 17:25:00|21698.7|21608.7|21694.9|21604.9|21713.9|21623.9|21682.3|21592.3|949
1661362200000|2022-08-24 17:30:00|21693.4|21603.4|21710.5|21620.5|21718.6|21628.6|21692.2|21602.2|881
1661362500000|2022-08-24 17:35:00|21710.6|21620.6|21691.8|21601.8|21714.4|21624.4|21673.8|21583.8|904
1661362800000|2022-08-24 17:40:00|21691.3|21601.3|21689.4|21599.4|21694.9|21604.9|21676.5|21586.5|829
1661363100000|2022-08-24 17:45:00|21689.2|21599.2|21689|21599|21696.7|21606.7|21676.3|21586.3|832
1661363400000|2022-08-24 17:50:00|21688.8|21598.8|21658.2|21568.2|21694.6|21604.6|21657.4|21567.4|840
1661363700000|2022-08-24 17:55:00|21658|21568|21677.9|21587.9|21682.3|21592.3|21657.5|21567.5|785
1661364000000|2022-08-24 18:00:00|21677.8|21587.8|21693.7|21603.7|21698.6|21608.6|21673|21583|815
1661364300000|2022-08-24 18:05:00|21693.5|21603.5|21718.8|21628.8|21723.4|21633.4|21686.2|21596.2|762
1661364600000|2022-08-24 18:10:00|21718.7|21628.7|21714.7|21624.7|21727.1|21637.1|21709|21619|828
1661364900000|2022-08-24 18:15:00|21714.9|21624.9|21741.1|21651.1|21746.2|21656.2|21712|21622|807
1661365200000|2022-08-24 18:20:00|21741.2|21651.2|21748.1|21658.1|21754.2|21664.2|21735.8|21645.8|798
1661365500000|2022-08-24 18:25:00|21747.9|21657.9|21748.6|21658.6|21769.9|21679.9|21740.5|21650.5|826
1661365800000|2022-08-24 18:30:00|21748.4|21658.4|21722.1|21632.1|21748.9|21658.9|21713.8|21623.8|796
1661366100000|2022-08-24 18:35:00|21721.5|21631.5|21723.4|21633.4|21731.2|21641.2|21718.1|21628.1|749
1661366400000|2022-08-24 18:40:00|21723.3|21633.3|21743|21653|21748.9|21658.9|21722.9|21632.9|697
1661366700000|2022-08-24 18:45:00|21742.9|21652.9|21713.1|21623.1|21746|21656|21711.6|21621.6|804
1661367000000|2022-08-24 18:50:00|21713|21623|21724.1|21634.1|21726|21636|21709.3|21619.3|733
1661367300000|2022-08-24 18:55:00|21725.6|21635.6|21720|21630|21729.8|21639.8|21714.3|21624.3|758
1661367600000|2022-08-24 19:00:00|21719.8|21629.8|21731.2|21641.2|21735.5|21645.5|21719.3|21629.3|801
1661367900000|2022-08-24 19:05:00|21730.9|21640.9|21765.8|21675.8|21774|21684|21730.5|21640.5|849
1661368200000|2022-08-24 19:10:00|21765.9|21675.9|21795.6|21705.6|21798.6|21708.6|21759.5|21669.5|834
1661368500000|2022-08-24 19:15:00|21796.4|21706.4|21799.5|21709.5|21803|21713|21785.5|21695.5|860
1661368800000|2022-08-24 19:20:00|21799.2|21709.2|21799.2|21709.2|21800.4|21710.4|21778.3|21688.3|795
1661369100000|2022-08-24 19:25:00|21799.5|21709.5|21796.3|21706.3|21816.2|21726.2|21790.2|21700.2|875
1661369400000|2022-08-24 19:30:00|21795.7|21705.7|21826.2|21736.2|21830.2|21740.2|21794.5|21704.5|907
1661369700000|2022-08-24 19:35:00|21826|21736|21843.3|21753.3|21850|21760|21819.4|21729.4|902
1661370000000|2022-08-24 19:40:00|21843|21753|21826.9|21736.9|21852.5|21762.5|21824.1|21734.1|773
1661370300000|2022-08-24 19:45:00|21826.8|21736.8|21818.3|21728.3|21827.8|21737.8|21802.9|21712.9|781
1661370600000|2022-08-24 19:50:00|21818.5|21728.5|21775.2|21685.2|21822.6|21732.6|21770.8|21680.8|882
1661370900000|2022-08-24 19:55:00|21777.6|21687.6|21757.3|21667.3|21782.2|21692.2|21755|21665|904
1661371200000|2022-08-24 20:00:00|21760|21670|21758.6|21668.6|21780.3|21690.3|21752.7|21662.7|863
1661371500000|2022-08-24 20:05:00|21756.4|21666.4|21731.5|21641.5|21756.7|21666.7|21726.3|21636.3|859
1661371800000|2022-08-24 20:10:00|21731.4|21641.4|21757.9|21667.9|21762.2|21672.2|21728.7|21638.7|815
1661372100000|2022-08-24 20:15:00|21757.4|21667.4|21789.9|21699.9|21803.8|21713.8|21755.8|21665.8|844
1661372400000|2022-08-24 20:20:00|21790.5|21700.5|21776.9|21686.9|21798|21708|21745.9|21655.9|878
1661372700000|2022-08-24 20:25:00|21777|21687|21761.9|21671.9|21777.3|21687.3|21758.8|21668.8|779
1661373000000|2022-08-24 20:30:00|21762.4|21672.4|21754.1|21664.1|21772.5|21682.5|21752.9|21662.9|720
1661373300000|2022-08-24 20:35:00|21754.8|21664.8|21750.3|21660.3|21765|21675|21747.2|21657.2|708
1661373600000|2022-08-24 20:40:00|21751.1|21661.1|21758.4|21668.4|21761.9|21671.9|21742|21652|698
1661373900000|2022-08-24 20:45:00|21758.7|21668.7|21759.3|21669.3|21761.5|21671.5|21753.6|21663.6|675
1661374200000|2022-08-24 20:50:00|21759.4|21669.4|21753.2|21663.2|21773|21683|21752.3|21662.3|744
1661374500000|2022-08-24 20:55:00|21752.7|21662.7|21740.2|21650.2|21752.7|21662.7|21735.2|21645.2|759
1661374800000|2022-08-24 21:00:00|21740.4|21650.4|21736.5|21646.5|21747.5|21657.5|21731.7|21641.7|604
1661375100000|2022-08-24 21:05:00|21736.6|21646.6|21722.3|21632.3|21737.3|21647.3|21719.4|21629.4|625
1661375400000|2022-08-24 21:10:00|21723.8|21633.8|21725.5|21635.5|21732.5|21642.5|21713.9|21623.9|646
1661375700000|2022-08-24 21:15:00|21725.6|21635.6|21746.8|21656.8|21747.9|21657.9|21720.4|21630.4|632
1661376000000|2022-08-24 21:20:00|21746.7|21656.7|21751.9|21661.9|21752.7|21662.7|21735.3|21645.3|630
1661376300000|2022-08-24 21:25:00|21752|21662|21756.2|21666.2|21763.6|21673.6|21751.7|21661.7|570
1661376600000|2022-08-24 21:30:00|21756.1|21666.1|21724.2|21634.2|21756.5|21666.5|21724.2|21634.2|659
1661376900000|2022-08-24 21:35:00|21725.2|21635.2|21744.7|21654.7|21746.4|21656.4|21722.1|21632.1|706
1661377200000|2022-08-24 21:40:00|21744.8|21654.8|21737.8|21647.8|21750.5|21660.5|21732.3|21642.3|760
1661377500000|2022-08-24 21:45:00|21738|21648|21726.4|21636.4|21738.8|21648.8|21725.7|21635.7|624
1661377800000|2022-08-24 21:50:00|21726.3|21636.3|21727|21637|21735.8|21645.8|21712.7|21622.7|720
1661378100000|2022-08-24 21:55:00|21727.2|21637.2|21636.7|21546.7|21728.3|21638.3|21611.1|21521.1|939
1661378400000|2022-08-24 22:00:00|21636.8|21546.8|21607.5|21517.5|21698.1|21608.1|21602.4|21512.4|979
1661378700000|2022-08-24 22:05:00|21608.4|21518.4|21604.2|21514.2|21632.4|21542.4|21591.8|21501.8|940
1661379000000|2022-08-24 22:10:00|21604.6|21514.6|21615.7|21525.7|21623.7|21533.7|21585.9|21495.9|882
1661379300000|2022-08-24 22:15:00|21616|21526|21566|21476|21617.7|21527.7|21561.1|21471.1|937
1661379600000|2022-08-24 22:20:00|21565.8|21475.8|21545.5|21455.5|21578.4|21488.4|21545.4|21455.4|933
1661379900000|2022-08-24 22:25:00|21546.2|21456.2|21555|21465|21569.9|21479.9|21517.6|21427.6|952
1661380200000|2022-08-24 22:30:00|21554.9|21464.9|21538.5|21448.5|21564.6|21474.6|21504.9|21414.9|941
1661380500000|2022-08-24 22:35:00|21538.4|21448.4|21544.4|21454.4|21565.4|21475.4|21536|21446|848
1661380800000|2022-08-24 22:40:00|21545.1|21455.1|21580.8|21490.8|21582|21492|21542|21452|846
1661381100000|2022-08-24 22:45:00|21580.3|21490.3|21547.7|21457.7|21583.1|21493.1|21545.5|21455.5|844
1661381400000|2022-08-24 22:50:00|21547.6|21457.6|21537.8|21447.8|21561.5|21471.5|21532.8|21442.8|819
1661381700000|2022-08-24 22:55:00|21537.4|21447.4|21538.2|21448.2|21551.5|21461.5|21533.6|21443.6|834
1661382000000|2022-08-24 23:00:00|21538.1|21448.1|21543.4|21453.4|21566.9|21476.9|21531.9|21441.9|782
1661382300000|2022-08-24 23:05:00|21544.3|21454.3|21537|21447|21547.4|21457.4|21531.6|21441.6|812
1661382600000|2022-08-24 23:10:00|21537.3|21447.3|21551.3|21461.3|21553.7|21463.7|21526.1|21436.1|835
1661382900000|2022-08-24 23:15:00|21550.9|21460.9|21567.5|21477.5|21570.2|21480.2|21547.4|21457.4|811
1661383200000|2022-08-24 23:20:00|21566.8|21476.8|21553|21463|21576.8|21486.8|21550.1|21460.1|802
1661383500000|2022-08-24 23:25:00|21553.3|21463.3|21531.3|21441.3|21553.3|21463.3|21503.4|21413.4|881
1661383800000|2022-08-24 23:30:00|21531.7|21441.7|21478.9|21388.9|21537.4|21447.4|21466.4|21376.4|834
1661384100000|2022-08-24 23:35:00|21479.3|21389.3|21494.4|21404.4|21498.9|21408.9|21476.7|21386.7|897
1661384400000|2022-08-24 23:40:00|21494.2|21404.2|21437.6|21347.6|21502.7|21412.7|21432.3|21342.3|844
1661384700000|2022-08-24 23:45:00|21438.2|21348.2|21418.9|21328.9|21455.3|21365.3|21413.1|21323.1|920
1661385000000|2022-08-24 23:50:00|21419.6|21329.6|21415.3|21325.3|21428.6|21338.6|21412.8|21322.8|837
1661385300000|2022-08-24 23:55:00|21415.2|21325.2|21414.5|21324.5|21433.9|21343.9|21410|21320|801
1661385600000|2022-08-25 00:00:00|21415.1|21325.1|21414.7|21324.7|21416.1|21326.1|21376.9|21286.9|928
1661385900000|2022-08-25 00:05:00|21414.5|21324.5|21442.6|21352.6|21447.2|21357.2|21409.9|21319.9|885
1661386200000|2022-08-25 00:10:00|21442.5|21352.5|21365.5|21275.5|21444.2|21354.2|21364.8|21274.8|917
1661386500000|2022-08-25 00:15:00|21365.8|21275.8|21403.9|21313.9|21415.1|21325.1|21359.8|21269.8|752
1661386800000|2022-08-25 00:20:00|21404.3|21314.3|21402.6|21312.6|21413.2|21323.2|21386.8|21296.8|747
1661387100000|2022-08-25 00:25:00|21403.1|21313.1|21403.4|21313.4|21415|21325|21398.6|21308.6|744
1661387400000|2022-08-25 00:30:00|21403|21313|21474.1|21384.1|21484.6|21394.6|21401.5|21311.5|879
1661387700000|2022-08-25 00:35:00|21473.9|21383.9|21487.1|21397.1|21493.7|21403.7|21465.7|21375.7|878
1661388000000|2022-08-25 00:40:00|21486.6|21396.6|21502|21412|21511.8|21421.8|21484.8|21394.8|853
1661388300000|2022-08-25 00:45:00|21501.9|21411.9|21518.8|21428.8|21530.1|21440.1|21498.5|21408.5|826
1661388600000|2022-08-25 00:50:00|21518.5|21428.5|21530.3|21440.3|21530.8|21440.8|21510.7|21420.7|791
1661388900000|2022-08-25 00:55:00|21529.8|21439.8|21523|21433|21529.8|21439.8|21513.9|21423.9|753
1661389200000|2022-08-25 01:00:00|21525|21435|21539.3|21449.3|21551.5|21461.5|21511.7|21421.7|818
1661389500000|2022-08-25 01:05:00|21540.8|21450.8|21540.3|21450.3|21564.2|21474.2|21527.7|21437.7|816
1661389800000|2022-08-25 01:10:00|21539.6|21449.6|21538.5|21448.5|21551.2|21461.2|21536.8|21446.8|726
1661390100000|2022-08-25 01:15:00|21538.4|21448.4|21580.1|21490.1|21583.6|21493.6|21531.9|21441.9|812
1661390400000|2022-08-25 01:20:00|21580.7|21490.7|21581.2|21491.2|21594.4|21504.4|21567.1|21477.1|797
1661390700000|2022-08-25 01:25:00|21581.3|21491.3|21586.4|21496.4|21604.6|21514.6|21578.1|21488.1|740
1661391000000|2022-08-25 01:30:00|21586.5|21496.5|21638.7|21548.7|21653.8|21563.8|21586.3|21496.3|871
1661391300000|2022-08-25 01:35:00|21639|21549|21644.4|21554.4|21680.5|21590.5|21638.1|21548.1|853
1661391600000|2022-08-25 01:40:00|21645.4|21555.4|21673.1|21583.1|21681.9|21591.9|21640.1|21550.1|836
1661391900000|2022-08-25 01:45:00|21673|21583|21655.1|21565.1|21673.1|21583.1|21634.3|21544.3|810
1661392200000|2022-08-25 01:50:00|21655.3|21565.3|21622.7|21532.7|21661.9|21571.9|21616.3|21526.3|857
1661392500000|2022-08-25 01:55:00|21624.8|21534.8|21599.7|21509.7|21628|21538|21587.8|21497.8|815
1661392800000|2022-08-25 02:00:00|21599.6|21509.6|21611.1|21521.1|21614.5|21524.5|21584.1|21494.1|811
1661393100000|2022-08-25 02:05:00|21611|21521|21593.3|21503.3|21622.6|21532.6|21590.2|21500.2|766
1661393400000|2022-08-25 02:10:00|21593.7|21503.7|21585.5|21495.5|21599|21509|21579.8|21489.8|739
1661393700000|2022-08-25 02:15:00|21582.8|21492.8|21584.5|21494.5|21599.6|21509.6|21574.7|21484.7|808
1661394000000|2022-08-25 02:20:00|21584.3|21494.3|21579.7|21489.7|21590.6|21500.6|21573.1|21483.1|793
1661394300000|2022-08-25 02:25:00|21579.8|21489.8|21573.4|21483.4|21588.6|21498.6|21571|21481|715
1661394600000|2022-08-25 02:30:00|21573|21483|21580.5|21490.5|21587.5|21497.5|21560.6|21470.6|757
1661394900000|2022-08-25 02:35:00|21580.6|21490.6|21574.3|21484.3|21581.5|21491.5|21564.2|21474.2|739
1661395200000|2022-08-25 02:40:00|21574.9|21484.9|21593|21503|21600|21510|21572.2|21482.2|774
1661395500000|2022-08-25 02:45:00|21593.1|21503.1|21577.8|21487.8|21593.5|21503.5|21570.7|21480.7|726
1661395800000|2022-08-25 02:50:00|21577.9|21487.9|21575.2|21485.2|21578.8|21488.8|21563.6|21473.6|714
1661396100000|2022-08-25 02:55:00|21575.3|21485.3|21574.3|21484.3|21584.8|21494.8|21563.9|21473.9|710
1661396400000|2022-08-25 03:00:00|21574|21484|21567.9|21477.9|21584.1|21494.1|21567.2|21477.2|760
1661396700000|2022-08-25 03:05:00|21567.6|21477.6|21602.6|21512.6|21605.4|21515.4|21538.4|21448.4|873
1661397000000|2022-08-25 03:10:00|21602|21512|21618.5|21528.5|21618.7|21528.7|21595.5|21505.5|736
1661397300000|2022-08-25 03:15:00|21618.9|21528.9|21604.6|21514.6|21636.7|21546.7|21599.6|21509.6|798
1661397600000|2022-08-25 03:20:00|21603.6|21513.6|21580.7|21490.7|21606.4|21516.4|21580.7|21490.7|725
1661397900000|2022-08-25 03:25:00|21578.4|21488.4|21573.6|21483.6|21578.4|21488.4|21556.9|21466.9|710
1661398200000|2022-08-25 03:30:00|21574|21484|21496.9|21406.9|21576.1|21486.1|21492.4|21402.4|809
1661398500000|2022-08-25 03:35:00|21496.5|21406.5|21532.7|21442.7|21532.8|21442.8|21474.9|21384.9|834
1661398800000|2022-08-25 03:40:00|21533|21443|21521.5|21431.5|21547.7|21457.7|21520|21430|761
1661399100000|2022-08-25 03:45:00|21522|21432|21514.9|21424.9|21527.4|21437.4|21511.2|21421.2|687
1661399400000|2022-08-25 03:50:00|21514.8|21424.8|21518.1|21428.1|21522.4|21432.4|21504.8|21414.8|697
1661399700000|2022-08-25 03:55:00|21518.6|21428.6|21514.4|21424.4|21519.5|21429.5|21497.6|21407.6|742
1661400000000|2022-08-25 04:00:00|21513.7|21423.7|21529.2|21439.2|21532.8|21442.8|21510.1|21420.1|647
1661400300000|2022-08-25 04:05:00|21529.3|21439.3|21549.3|21459.3|21559.7|21469.7|21528.8|21438.8|731
1661400600000|2022-08-25 04:10:00|21549.7|21459.7|21573.8|21483.8|21578.9|21488.9|21548.4|21458.4|705
1661400900000|2022-08-25 04:15:00|21573.9|21483.9|21570.6|21480.6|21574.9|21484.9|21549.2|21459.2|693
1661401200000|2022-08-25 04:20:00|21570.7|21480.7|21555.1|21465.1|21573.3|21483.3|21550.2|21460.2|692
1661401500000|2022-08-25 04:25:00|21555.2|21465.2|21568.8|21478.8|21577.1|21487.1|21548.8|21458.8|711
1661401800000|2022-08-25 04:30:00|21568.9|21478.9|21603.1|21513.1|21605|21515|21565.8|21475.8|647
1661402100000|2022-08-25 04:35:00|21603.4|21513.4|21588.9|21498.9|21603.4|21513.4|21587.4|21497.4|691
1661402400000|2022-08-25 04:40:00|21590.1|21500.1|21580.3|21490.3|21596.8|21506.8|21576.5|21486.5|763
1661402700000|2022-08-25 04:45:00|21580.7|21490.7|21585.4|21495.4|21587.3|21497.3|21575.1|21485.1|680
1661403000000|2022-08-25 04:50:00|21585.2|21495.2|21570.6|21480.6|21587.2|21497.2|21564.8|21474.8|627
1661403300000|2022-08-25 04:55:00|21570.8|21480.8|21583.7|21493.7|21585.7|21495.7|21570.6|21480.6|663
1661403600000|2022-08-25 05:00:00|21584|21494|21589.4|21499.4|21605.5|21515.5|21582.3|21492.3|728
1661403900000|2022-08-25 05:05:00|21589.3|21499.3|21583|21493|21597.1|21507.1|21583|21493|695
1661404200000|2022-08-25 05:10:00|21582.5|21492.5|21592.1|21502.1|21594.1|21504.1|21578.9|21488.9|661
1661404500000|2022-08-25 05:15:00|21592|21502|21598.2|21508.2|21599.7|21509.7|21588.5|21498.5|623
1661404800000|2022-08-25 05:20:00|21598|21508|21586.3|21496.3|21604.2|21514.2|21583.4|21493.4|682
1661405100000|2022-08-25 05:25:00|21586.5|21496.5|21577.1|21487.1|21592.4|21502.4|21571.2|21481.2|624
1661405400000|2022-08-25 05:30:00|21577|21487|21552.6|21462.6|21577.3|21487.3|21551|21461|638
1661405700000|2022-08-25 05:35:00|21551.3|21461.3|21551.7|21461.7|21559.5|21469.5|21542.1|21452.1|609
1661406000000|2022-08-25 05:40:00|21551.6|21461.6|21578.2|21488.2|21578.2|21488.2|21549.1|21459.1|664
1661406300000|2022-08-25 05:45:00|21578|21488|21600.2|21510.2|21612.7|21522.7|21578|21488|750
1661406600000|2022-08-25 05:50:00|21600.9|21510.9|21621.4|21531.4|21633.3|21543.3|21598.3|21508.3|733
1661406900000|2022-08-25 05:55:00|21621.6|21531.6|21606.8|21516.8|21623.2|21533.2|21604.7|21514.7|712
1661407200000|2022-08-25 06:00:00|21607.7|21517.7|21605.9|21515.9|21623.3|21533.3|21597.5|21507.5|810
1661407500000|2022-08-25 06:05:00|21606.4|21516.4|21609|21519|21621.8|21531.8|21606.2|21516.2|742
1661407800000|2022-08-25 06:10:00|21608.9|21518.9|21639|21549|21639|21549|21608.9|21518.9|777
1661408100000|2022-08-25 06:15:00|21638.9|21548.9|21751.8|21661.8|21770.3|21680.3|21635.6|21545.6|1038
1661408400000|2022-08-25 06:20:00|21751.4|21661.4|21721.7|21631.7|21787.6|21697.6|21710.1|21620.1|1012
1661408700000|2022-08-25 06:25:00|21721.5|21631.5|21693.4|21603.4|21737.2|21647.2|21686.6|21596.6|918
1661409000000|2022-08-25 06:30:00|21693.9|21603.9|21750.2|21660.2|21750.9|21660.9|21691.2|21601.2|957
1661409300000|2022-08-25 06:35:00|21750.7|21660.7|21723|21633|21755|21665|21710.8|21620.8|957
1661409600000|2022-08-25 06:40:00|21723.1|21633.1|21754.9|21664.9|21755.1|21665.1|21718.4|21628.4|942
1661409900000|2022-08-25 06:45:00|21754.8|21664.8|21733.8|21643.8|21775.2|21685.2|21728.9|21638.9|921
1661410200000|2022-08-25 06:50:00|21733.9|21643.9|21746.4|21656.4|21747.2|21657.2|21723.7|21633.7|869
1661410500000|2022-08-25 06:55:00|21745.9|21655.9|21739.4|21649.4|21747.3|21657.3|21730.9|21640.9|871
1661410800000|2022-08-25 07:00:00|21739.5|21649.5|21753.5|21663.5|21758.8|21668.8|21724.2|21634.2|933
1661411100000|2022-08-25 07:05:00|21754.5|21664.5|21779.9|21689.9|21797.9|21707.9|21736.9|21646.9|939
1661411400000|2022-08-25 07:10:00|21780.2|21690.2|21785.4|21695.4|21796.3|21706.3|21763.4|21673.4|907
1661411700000|2022-08-25 07:15:00|21785.1|21695.1|21776.7|21686.7|21794.2|21704.2|21761.2|21671.2|915
1661412000000|2022-08-25 07:20:00|21776.9|21686.9|21760.8|21670.8|21777|21687|21755.1|21665.1|869
1661412300000|2022-08-25 07:25:00|21761|21671|21760.9|21670.9|21770.7|21680.7|21748.1|21658.1|892
1661412600000|2022-08-25 07:30:00|21760.7|21670.7|21738.8|21648.8|21763.3|21673.3|21736|21646|869
1661412900000|2022-08-25 07:35:00|21738.7|21648.7|21759.7|21669.7|21760.7|21670.7|21735.6|21645.6|792
1661413200000|2022-08-25 07:40:00|21759.8|21669.8|21770.1|21680.1|21793.8|21703.8|21757.1|21667.1|842
1661413500000|2022-08-25 07:45:00|21770|21680|21779.3|21689.3|21788.1|21698.1|21767.8|21677.8|772
1661413800000|2022-08-25 07:50:00|21778.7|21688.7|21775.5|21685.5|21801.8|21711.8|21772.5|21682.5|873
1661414100000|2022-08-25 07:55:00|21775|21685|21785.6|21695.6|21786.3|21696.3|21765.3|21675.3|755
1661414400000|2022-08-25 08:00:00|21785.5|21695.5|21809.5|21719.5|21823.9|21733.9|21781.9|21691.9|854
1661414700000|2022-08-25 08:05:00|21809.3|21719.3|21820.1|21730.1|21856.3|21766.3|21809|21719|940
1661415000000|2022-08-25 08:10:00|21820.4|21730.4|21799.1|21709.1|21856.2|21766.2|21799.1|21709.1|880
1661415300000|2022-08-25 08:15:00|21798.9|21708.9|21773.8|21683.8|21801.4|21711.4|21749.8|21659.8|902
1661415600000|2022-08-25 08:20:00|21773.7|21683.7|21774.3|21684.3|21797.6|21707.6|21772.2|21682.2|793
1661415900000|2022-08-25 08:25:00|21774.6|21684.6|21775.2|21685.2|21789.9|21699.9|21758.5|21668.5|816
1661416200000|2022-08-25 08:30:00|21775.1|21685.1|21761.8|21671.8|21782|21692|21759.1|21669.1|832
1661416500000|2022-08-25 08:35:00|21761.7|21671.7|21769.1|21679.1|21774|21684|21751.9|21661.9|806
1661416800000|2022-08-25 08:40:00|21768.1|21678.1|21752.8|21662.8|21779.3|21689.3|21749.9|21659.9|769
1661417100000|2022-08-25 08:45:00|21752.6|21662.6|21758.5|21668.5|21761|21671|21745.9|21655.9|720
1661417400000|2022-08-25 08:50:00|21759|21669|21740.5|21650.5|21765.1|21675.1|21740.5|21650.5|690
1661417700000|2022-08-25 08:55:00|21739.3|21649.3|21732.9|21642.9|21745.2|21655.2|21727.6|21637.6|776
1661418000000|2022-08-25 09:00:00|21732.8|21642.8|21731.8|21641.8|21748.4|21658.4|21727.4|21637.4|822
1661418300000|2022-08-25 09:05:00|21731.9|21641.9|21726|21636|21752.4|21662.4|21725.4|21635.4|783
1661418600000|2022-08-25 09:10:00|21726.3|21636.3|21720.4|21630.4|21727.6|21637.6|21717.2|21627.2|696
1661418900000|2022-08-25 09:15:00|21720.3|21630.3|21712.9|21622.9|21722.1|21632.1|21708.3|21618.3|720
1661419200000|2022-08-25 09:20:00|21712.6|21622.6|21717.1|21627.1|21732.1|21642.1|21712.2|21622.2|810
1661419500000|2022-08-25 09:25:00|21717.3|21627.3|21701.2|21611.2|21719.1|21629.1|21697.7|21607.7|760
1661419800000|2022-08-25 09:30:00|21701.4|21611.4|21695.3|21605.3|21707.9|21617.9|21681.8|21591.8|864
1661420100000|2022-08-25 09:35:00|21695.7|21605.7|21694.2|21604.2|21707.5|21617.5|21689.1|21599.1|726
1661420400000|2022-08-25 09:40:00|21693.5|21603.5|21730.6|21640.6|21732.7|21642.7|21688.9|21598.9|760
1661420700000|2022-08-25 09:45:00|21730.5|21640.5|21712.9|21622.9|21737.8|21647.8|21710.9|21620.9|680
1661421000000|2022-08-25 09:50:00|21712.8|21622.8|21748.3|21658.3|21761.1|21671.1|21708.1|21618.1|758
1661421300000|2022-08-25 09:55:00|21748.4|21658.4|21752.1|21662.1|21763.9|21673.9|21744.9|21654.9|788
1661421600000|2022-08-25 10:00:00|21751.9|21661.9|21725.1|21635.1|21756.6|21666.6|21723.2|21633.2|784
1661421900000|2022-08-25 10:05:00|21724.8|21634.8|21732.2|21642.2|21735.1|21645.1|21717.7|21627.7|723
1661422200000|2022-08-25 10:10:00|21732.3|21642.3|21750.6|21660.6|21752.8|21662.8|21729.8|21639.8|788
1661422500000|2022-08-25 10:15:00|21750.3|21660.3|21739.3|21649.3|21753.1|21663.1|21731.9|21641.9|700
1661422800000|2022-08-25 10:20:00|21739.2|21649.2|21750.4|21660.4|21761.8|21671.8|21736.6|21646.6|738
1661423100000|2022-08-25 10:25:00|21750.1|21660.1|21753|21663|21754.2|21664.2|21746.6|21656.6|668
1661423400000|2022-08-25 10:30:00|21753.3|21663.3|21757.3|21667.3|21757.4|21667.4|21732|21642|712
1661423700000|2022-08-25 10:35:00|21757.1|21667.1|21748|21658|21757.9|21667.9|21731.7|21641.7|738
1661424000000|2022-08-25 10:40:00|21747.4|21657.4|21747.6|21657.6|21752.6|21662.6|21736.5|21646.5|714
1661424300000|2022-08-25 10:45:00|21747.5|21657.5|21711.1|21621.1|21747.7|21657.7|21708.5|21618.5|771
1661424600000|2022-08-25 10:50:00|21710.7|21620.7|21673|21583|21712.5|21622.5|21662.1|21572.1|832
1661424900000|2022-08-25 10:55:00|21672.3|21582.3|21666.3|21576.3|21689.9|21599.9|21666.1|21576.1|768
1661425200000|2022-08-25 11:00:00|21665.9|21575.9|21684.9|21594.9|21686.2|21596.2|21659.3|21569.3|767
1661425500000|2022-08-25 11:05:00|21684.8|21594.8|21698.6|21608.6|21700.5|21610.5|21681.5|21591.5|749
1661425800000|2022-08-25 11:10:00|21698.3|21608.3|21743.3|21653.3|21744.3|21654.3|21697.5|21607.5|799
1661426100000|2022-08-25 11:15:00|21743|21653|21733.8|21643.8|21766.5|21676.5|21726.3|21636.3|786
1661426400000|2022-08-25 11:20:00|21733.6|21643.6|21737.8|21647.8|21739.2|21649.2|21716.6|21626.6|819
1661426700000|2022-08-25 11:25:00|21737.6|21647.6|21752.3|21662.3|21755.4|21665.4|21736.3|21646.3|761
1661427000000|2022-08-25 11:30:00|21752.2|21662.2|21730.7|21640.7|21754.2|21664.2|21728.5|21638.5|829
1661427300000|2022-08-25 11:35:00|21730.6|21640.6|21752.5|21662.5|21754.3|21664.3|21730.6|21640.6|859
1661427600000|2022-08-25 11:40:00|21752.7|21662.7|21739|21649|21760.3|21670.3|21736.3|21646.3|789
1661427900000|2022-08-25 11:45:00|21738.9|21648.9|21754.7|21664.7|21759.6|21669.6|21733.1|21643.1|838
1661428200000|2022-08-25 11:50:00|21754.5|21664.5|21757.3|21667.3|21764.7|21674.7|21749|21659|802
1661428500000|2022-08-25 11:55:00|21757.2|21667.2|21768.1|21678.1|21779.4|21689.4|21756.5|21666.5|826
1661428800000|2022-08-25 12:00:00|21768.6|21678.6|21785.9|21695.9|21818.3|21728.3|21759.1|21669.1|874
1661429100000|2022-08-25 12:05:00|21786.7|21696.7|21768.7|21678.7|21790|21700|21761.1|21671.1|783
1661429400000|2022-08-25 12:10:00|21768.9|21678.9|21744.8|21654.8|21769.8|21679.8|21744.3|21654.3|809
1661429700000|2022-08-25 12:15:00|21745.2|21655.2|21713.3|21623.3|21746|21656|21705.8|21615.8|860
1661430000000|2022-08-25 12:20:00|21713.1|21623.1|21700.6|21610.6|21715.5|21625.5|21691.9|21601.9|846
1661430300000|2022-08-25 12:25:00|21700.5|21610.5|21712.7|21622.7|21722.4|21632.4|21694.1|21604.1|855
1661430600000|2022-08-25 12:30:00|21711|21621|21709.8|21619.8|21720.8|21630.8|21674.6|21584.6|952
1661430900000|2022-08-25 12:35:00|21710.2|21620.2|21774.7|21684.7|21775.7|21685.7|21707.5|21617.5|887
1661431200000|2022-08-25 12:40:00|21774.2|21684.2|21709.7|21619.7|21774.9|21684.9|21706.6|21616.6|906
1661431500000|2022-08-25 12:45:00|21709.5|21619.5|21698.1|21608.1|21733.4|21643.4|21688.5|21598.5|821
1661431800000|2022-08-25 12:50:00|21697|21607|21721.8|21631.8|21726.5|21636.5|21690.5|21600.5|778
1661432100000|2022-08-25 12:55:00|21722|21632|21720|21630|21724.1|21634.1|21704.3|21614.3|768
1661432400000|2022-08-25 13:00:00|21719.9|21629.9|21706|21616|21719.9|21629.9|21694.2|21604.2|817
1661432700000|2022-08-25 13:05:00|21706.2|21616.2|21658|21568|21706.6|21616.6|21634.9|21544.9|866
1661433000000|2022-08-25 13:10:00|21657.7|21567.7|21665.9|21575.9|21667.4|21577.4|21644|21554|861
1661433300000|2022-08-25 13:15:00|21666.2|21576.2|21626.7|21536.7|21666.5|21576.5|21621.2|21531.2|791
1661433600000|2022-08-25 13:20:00|21626.9|21536.9|21656|21566|21657.3|21567.3|21622.1|21532.1|775
1661433900000|2022-08-25 13:25:00|21656.1|21566.1|21674.1|21584.1|21689.6|21599.6|21655.1|21565.1|762
1661434200000|2022-08-25 13:30:00|21674.3|21584.3|21660.6|21570.6|21678.7|21588.7|21648.2|21558.2|1024
1661434500000|2022-08-25 13:35:00|21660.2|21570.2|21680.7|21590.7|21692.6|21602.6|21649.9|21559.9|1046
1661434800000|2022-08-25 13:40:00|21680.5|21590.5|21663|21573|21687.2|21597.2|21652.1|21562.1|974
1661435100000|2022-08-25 13:45:00|21662.5|21572.5|21678.9|21588.9|21695.5|21605.5|21657|21567|942
1661435400000|2022-08-25 13:50:00|21679.1|21589.1|21710.4|21620.4|21719.4|21629.4|21659.5|21569.5|995
1661435700000|2022-08-25 13:55:00|21711.1|21621.1|21754.1|21664.1|21782|21692|21709.7|21619.7|1014
1661436000000|2022-08-25 14:00:00|21754.2|21664.2|21763.3|21673.3|21795|21705|21754.2|21664.2|988
1661436300000|2022-08-25 14:05:00|21763|21673|21721.8|21631.8|21764.6|21674.6|21714.7|21624.7|959
1661436600000|2022-08-25 14:10:00|21721|21631|21735.7|21645.7|21737.7|21647.7|21714.9|21624.9|940
1661436900000|2022-08-25 14:15:00|21736|21646|21713.6|21623.6|21744.3|21654.3|21711.8|21621.8|951
1661437200000|2022-08-25 14:20:00|21713.5|21623.5|21755.7|21665.7|21758.4|21668.4|21706.6|21616.6|958
1661437500000|2022-08-25 14:25:00|21755|21665|21737.9|21647.9|21770.6|21680.6|21732.5|21642.5|842
1661437800000|2022-08-25 14:30:00|21737.7|21647.7|21770.5|21680.5|21783.4|21693.4|21737.6|21647.6|967
1661438100000|2022-08-25 14:35:00|21770.4|21680.4|21795.7|21705.7|21799|21709|21764.7|21674.7|938
1661438400000|2022-08-25 14:40:00|21795.6|21705.6|21784.3|21694.3|21795.6|21705.6|21784|21694|912
1661438700000|2022-08-25 14:45:00|21784.5|21694.5|21765|21675|21790.7|21700.7|21754.7|21664.7|925
1661439000000|2022-08-25 14:50:00|21766.3|21676.3|21731.2|21641.2|21768.5|21678.5|21729.6|21639.6|884
1661439300000|2022-08-25 14:55:00|21731|21641|21702.2|21612.2|21731|21641|21691.8|21601.8|956
1661439600000|2022-08-25 15:00:00|21702.1|21612.1|21700.1|21610.1|21709.6|21619.6|21685.1|21595.1|954
1661439900000|2022-08-25 15:05:00|21699.9|21609.9|21692.4|21602.4|21700.3|21610.3|21684.5|21594.5|894
1661440200000|2022-08-25 15:10:00|21690.6|21600.6|21675.1|21585.1|21696.5|21606.5|21672.3|21582.3|877
1661440500000|2022-08-25 15:15:00|21675.4|21585.4|21644.6|21554.6|21679.8|21589.8|21640.6|21550.6|943
1661440800000|2022-08-25 15:20:00|21644.1|21554.1|21570.9|21480.9|21645.4|21555.4|21552.8|21462.8|976
1661441100000|2022-08-25 15:25:00|21570.7|21480.7|21582.4|21492.4|21599.5|21509.5|21535.1|21445.1|1017
1661441400000|2022-08-25 15:30:00|21581.9|21491.9|21601.9|21511.9|21627|21537|21569.4|21479.4|980
1661441700000|2022-08-25 15:35:00|21602.5|21512.5|21604.7|21514.7|21625.5|21535.5|21598.3|21508.3|891
1661442000000|2022-08-25 15:40:00|21604.5|21514.5|21617.1|21527.1|21628.2|21538.2|21599|21509|839
1661442300000|2022-08-25 15:45:00|21616.9|21526.9|21624.1|21534.1|21630.6|21540.6|21606.2|21516.2|854
1661442600000|2022-08-25 15:50:00|21626.1|21536.1|21601.9|21511.9|21632.6|21542.6|21589.7|21499.7|822
1661442900000|2022-08-25 15:55:00|21601.8|21511.8|21611.4|21521.4|21613.3|21523.3|21582.6|21492.6|830
1661443200000|2022-08-25 16:00:00|21611.3|21521.3|21600|21510|21613|21523|21585.2|21495.2|925
1661443500000|2022-08-25 16:05:00|21599.8|21509.8|21612.1|21522.1|21630.9|21540.9|21589.8|21499.8|913
1661443800000|2022-08-25 16:10:00|21615.6|21525.6|21557.5|21467.5|21617|21527|21553.9|21463.9|839
1661444100000|2022-08-25 16:15:00|21556.9|21466.9|21595.4|21505.4|21601.1|21511.1|21534.9|21444.9|959
1661444400000|2022-08-25 16:20:00|21595.8|21505.8|21550.4|21460.4|21604.5|21514.5|21546|21456|940
1661444700000|2022-08-25 16:25:00|21550.5|21460.5|21585|21495|21585.5|21495.5|21546.5|21456.5|804
1661445000000|2022-08-25 16:30:00|21585.6|21495.6|21581.9|21491.9|21592.4|21502.4|21566|21476|863
1661445300000|2022-08-25 16:35:00|21581.6|21491.6|21587.2|21497.2|21596|21506|21579.7|21489.7|805
1661445600000|2022-08-25 16:40:00|21587|21497|21558.2|21468.2|21588.1|21498.1|21543.9|21453.9|853
1661445900000|2022-08-25 16:45:00|21558.7|21468.7|21481.8|21391.8|21560.9|21470.9|21473.3|21383.3|943
1661446200000|2022-08-25 16:50:00|21481.6|21391.6|21490.5|21400.5|21506.8|21416.8|21479.2|21389.2|935
1661446500000|2022-08-25 16:55:00|21489.9|21399.9|21491.1|21401.1|21500.8|21410.8|21482.8|21392.8|873
1661446800000|2022-08-25 17:00:00|21491|21401|21512|21422|21515.9|21425.9|21481|21391|917
1661447100000|2022-08-25 17:05:00|21512.1|21422.1|21506.5|21416.5|21536.9|21446.9|21504.7|21414.7|878
1661447400000|2022-08-25 17:10:00|21506.1|21416.1|21508.9|21418.9|21515.7|21425.7|21495.3|21405.3|863
1661447700000|2022-08-25 17:15:00|21509.2|21419.2|21562.7|21472.7|21564.3|21474.3|21506.3|21416.3|860
1661448000000|2022-08-25 17:20:00|21562.5|21472.5|21569.7|21479.7|21570.4|21480.4|21547.5|21457.5|838
1661448300000|2022-08-25 17:25:00|21569.8|21479.8|21570.2|21480.2|21572.2|21482.2|21553.1|21463.1|798
1661448600000|2022-08-25 17:30:00|21570.1|21480.1|21608.8|21518.8|21609.3|21519.3|21569.6|21479.6|914
1661448900000|2022-08-25 17:35:00|21608.9|21518.9|21609|21519|21639.7|21549.7|21606.2|21516.2|875
1661449200000|2022-08-25 17:40:00|21610.4|21520.4|21614.9|21524.9|21625.1|21535.1|21604|21514|787
1661449500000|2022-08-25 17:45:00|21615|21525|21610.3|21520.3|21629.1|21539.1|21609.5|21519.5|800
1661449800000|2022-08-25 17:50:00|21610.4|21520.4|21611.5|21521.5|21612.2|21522.2|21585|21495|757
1661450100000|2022-08-25 17:55:00|21611.6|21521.6|21617.5|21527.5|21620.6|21530.6|21608.2|21518.2|786
1661450400000|2022-08-25 18:00:00|21619.1|21529.1|21581.6|21491.6|21629.9|21539.9|21579.9|21489.9|876
1661450700000|2022-08-25 18:05:00|21581.7|21491.7|21602.4|21512.4|21604.1|21514.1|21581.6|21491.6|824
1661451000000|2022-08-25 18:10:00|21601.8|21511.8|21602.9|21512.9|21619.3|21529.3|21600.6|21510.6|783
1661451300000|2022-08-25 18:15:00|21602.8|21512.8|21583.8|21493.8|21603.5|21513.5|21583.3|21493.3|795
1661451600000|2022-08-25 18:20:00|21584.4|21494.4|21590.3|21500.3|21590.6|21500.6|21569|21479|786
1661451900000|2022-08-25 18:25:00|21590.2|21500.2|21601.5|21511.5|21603.3|21513.3|21587.2|21497.2|791
1661452200000|2022-08-25 18:30:00|21601.3|21511.3|21610.2|21520.2|21610.8|21520.8|21601.3|21511.3|728
1661452500000|2022-08-25 18:35:00|21610.3|21520.3|21596.7|21506.7|21612|21522|21593.8|21503.8|709
1661452800000|2022-08-25 18:40:00|21596.8|21506.8|21590.6|21500.6|21600.9|21510.9|21586.3|21496.3|755
1661453100000|2022-08-25 18:45:00|21590.1|21500.1|21559.1|21469.1|21592.6|21502.6|21547.5|21457.5|789
1661453400000|2022-08-25 18:50:00|21558.9|21468.9|21558.5|21468.5|21566.9|21476.9|21554.7|21464.7|759
1661453700000|2022-08-25 18:55:00|21558.4|21468.4|21584.1|21494.1|21584.4|21494.4|21556.2|21466.2|797
1661454000000|2022-08-25 19:00:00|21584|21494|21599.8|21509.8|21600.3|21510.3|21580.6|21490.6|759
1661454300000|2022-08-25 19:05:00|21599.9|21509.9|21572.6|21482.6|21600.7|21510.7|21571.3|21481.3|749
1661454600000|2022-08-25 19:10:00|21572.5|21482.5|21603.2|21513.2|21603.3|21513.3|21561.3|21471.3|729
1661454900000|2022-08-25 19:15:00|21603.3|21513.3|21607.6|21517.6|21607.6|21517.6|21584.4|21494.4|807
1661455200000|2022-08-25 19:20:00|21607.7|21517.7|21657.7|21567.7|21667.4|21577.4|21606.9|21516.9|915
1661455500000|2022-08-25 19:25:00|21657.2|21567.2|21662.5|21572.5|21670.4|21580.4|21645.4|21555.4|762
1661455800000|2022-08-25 19:30:00|21662.4|21572.4|21648.8|21558.8|21662.9|21572.9|21645.4|21555.4|794
1661456100000|2022-08-25 19:35:00|21648.9|21558.9|21646.9|21556.9|21653.9|21563.9|21640.7|21550.7|743
1661456400000|2022-08-25 19:40:00|21646.7|21556.7|21685.9|21595.9|21686.2|21596.2|21646.4|21556.4|833
1661456700000|2022-08-25 19:45:00|21685.4|21595.4|21672.5|21582.5|21689|21599|21670.7|21580.7|730
1661457000000|2022-08-25 19:50:00|21672.1|21582.1|21656.2|21566.2|21674.2|21584.2|21634.3|21544.3|807
1661457300000|2022-08-25 19:55:00|21655.2|21565.2|21645.6|21555.6|21664.6|21574.6|21643|21553|811
1661457600000|2022-08-25 20:00:00|21647.5|21557.5|21634.2|21544.2|21658.1|21568.1|21629.6|21539.6|805
1661457900000|2022-08-25 20:05:00|21634|21544|21630.6|21540.6|21647.9|21557.9|21629.9|21539.9|773
1661458200000|2022-08-25 20:10:00|21631.1|21541.1|21623.8|21533.8|21634.2|21544.2|21620.9|21530.9|771
1661458500000|2022-08-25 20:15:00|21623.7|21533.7|21640.1|21550.1|21641.7|21551.7|21623.7|21533.7|715
1661458800000|2022-08-25 20:20:00|21640|21550|21612.4|21522.4|21640.7|21550.7|21610.4|21520.4|687
1661459100000|2022-08-25 20:25:00|21612.5|21522.5|21616.5|21526.5|21616.5|21526.5|21605.7|21515.7|737
1661459400000|2022-08-25 20:30:00|21616.6|21526.6|21625.7|21535.7|21627.1|21537.1|21609.5|21519.5|697
1661459700000|2022-08-25 20:35:00|21625.6|21535.6|21640.5|21550.5|21642.6|21552.6|21625|21535|728
1661460000000|2022-08-25 20:40:00|21640.6|21550.6|21677.5|21587.5|21696.6|21606.6|21639|21549|792
1661460300000|2022-08-25 20:45:00|21677.7|21587.7|21704.7|21614.7|21714|21624|21677.6|21587.6|864
1661460600000|2022-08-25 20:50:00|21704.8|21614.8|21701.6|21611.6|21713.2|21623.2|21691.6|21601.6|715
1661460900000|2022-08-25 20:55:00|21701.5|21611.5|21692.5|21602.5|21714|21624|21685.4|21595.4|758
1661461200000|2022-08-25 21:00:00|21692.4|21602.4|21717.7|21627.7|21725|21635|21692.4|21602.4|586
1661461500000|2022-08-25 21:05:00|21717.8|21627.8|21697.4|21607.4|21722.7|21632.7|21697.4|21607.4|638
1661461800000|2022-08-25 21:10:00|21697.2|21607.2|21671.1|21581.1|21699.7|21609.7|21663.1|21573.1|720
1661462100000|2022-08-25 21:15:00|21671|21581|21662.9|21572.9|21672.7|21582.7|21660.9|21570.9|618
1661462400000|2022-08-25 21:20:00|21662.7|21572.7|21686.2|21596.2|21687.1|21597.1|21658.2|21568.2|653
1661462700000|2022-08-25 21:25:00|21686.1|21596.1|21685.7|21595.7|21687.3|21597.3|21674.8|21584.8|684
1661463000000|2022-08-25 21:30:00|21685.6|21595.6|21672.3|21582.3|21689.6|21599.6|21672.3|21582.3|724
1661463300000|2022-08-25 21:35:00|21672.7|21582.7|21652.7|21562.7|21675|21585|21640.8|21550.8|746
1661463600000|2022-08-25 21:40:00|21653.2|21563.2|21651.5|21561.5|21655.5|21565.5|21639.4|21549.4|727
1661463900000|2022-08-25 21:45:00|21651.7|21561.7|21645.7|21555.7|21656.6|21566.6|21641.5|21551.5|538
1661464200000|2022-08-25 21:50:00|21645.8|21555.8|21613.3|21523.3|21645.9|21555.9|21609.6|21519.6|751
1661464500000|2022-08-25 21:55:00|21613.4|21523.4|21626.4|21536.4|21628.1|21538.1|21610.3|21520.3|726
1661464800000|2022-08-25 22:00:00|21626.3|21536.3|21625.5|21535.5|21646.6|21556.6|21622.7|21532.7|815
1661465100000|2022-08-25 22:05:00|21625.9|21535.9|21636.1|21546.1|21640.9|21550.9|21589|21499|884
1661465400000|2022-08-25 22:10:00|21636|21546|21623.7|21533.7|21641.2|21551.2|21614.5|21524.5|806
1661465700000|2022-08-25 22:15:00|21623.4|21533.4|21629.2|21539.2|21639.2|21549.2|21616.2|21526.2|716
1661466000000|2022-08-25 22:20:00|21629|21539|21620|21530|21633.4|21543.4|21611.5|21521.5|711
1661466300000|2022-08-25 22:25:00|21620.6|21530.6|21627.2|21537.2|21632.6|21542.6|21619.9|21529.9|699
1661466600000|2022-08-25 22:30:00|21627.3|21537.3|21627|21537|21635.1|21545.1|21614.7|21524.7|736
1661466900000|2022-08-25 22:35:00|21627.1|21537.1|21641.5|21551.5|21654.4|21564.4|21626.7|21536.7|808
1661467200000|2022-08-25 22:40:00|21641.3|21551.3|21653.8|21563.8|21668.4|21578.4|21640.2|21550.2|812
1661467500000|2022-08-25 22:45:00|21653.3|21563.3|21653.8|21563.8|21669.5|21579.5|21652.5|21562.5|854
1661467800000|2022-08-25 22:50:00|21653.7|21563.7|21632.6|21542.6|21656.3|21566.3|21618.5|21528.5|857
1661468100000|2022-08-25 22:55:00|21632.5|21542.5|21624.7|21534.7|21642.1|21552.1|21623.6|21533.6|777
1661468400000|2022-08-25 23:00:00|21624.6|21534.6|21588.7|21498.7|21633.2|21543.2|21567.6|21477.6|939
1661468700000|2022-08-25 23:05:00|21588.9|21498.9|21586|21496|21605|21515|21583.3|21493.3|851
1661469000000|2022-08-25 23:10:00|21585.9|21495.9|21584.3|21494.3|21589.7|21499.7|21572.9|21482.9|870
1661469300000|2022-08-25 23:15:00|21584.5|21494.5|21614|21524|21616.5|21526.5|21576|21486|851
1661469600000|2022-08-25 23:20:00|21613.9|21523.9|21632.8|21542.8|21633.6|21543.6|21607.8|21517.8|844
1661469900000|2022-08-25 23:25:00|21632.9|21542.9|21648.2|21558.2|21657.8|21567.8|21632|21542|813
1661470200000|2022-08-25 23:30:00|21649.9|21559.9|21648.6|21558.6|21655.2|21565.2|21647.7|21557.7|769
1661470500000|2022-08-25 23:35:00|21648.4|21558.4|21625|21535|21651.5|21561.5|21625|21535|784
1661470800000|2022-08-25 23:40:00|21626|21536|21634.5|21544.5|21637.6|21547.6|21623|21533|716
1661471100000|2022-08-25 23:45:00|21634.2|21544.2|21659.3|21569.3|21664.4|21574.4|21632.2|21542.2|803
1661471400000|2022-08-25 23:50:00|21659.2|21569.2|21638.2|21548.2|21659.6|21569.6|21635.7|21545.7|656
1661471700000|2022-08-25 23:55:00|21638.3|21548.3|21609.8|21519.8|21649|21559|21609.8|21519.8|717
1661472000000|2022-08-26 00:00:00|21609.7|21519.7|21561.2|21471.2|21610.4|21520.4|21560|21470|919
1661472300000|2022-08-26 00:05:00|21561.1|21471.1|21511.4|21421.4|21569.3|21479.3|21506.9|21416.9|924
1661472600000|2022-08-26 00:10:00|21511.1|21421.1|21546.1|21456.1|21548|21458|21490.8|21400.8|893
1661472900000|2022-08-26 00:15:00|21546|21456|21530.1|21440.1|21550.9|21460.9|21501.5|21411.5|901
1661473200000|2022-08-26 00:20:00|21530.3|21440.3|21591|21501|21597.2|21507.2|21526.9|21436.9|889
1661473500000|2022-08-26 00:25:00|21590.8|21500.8|21573.8|21483.8|21612.2|21522.2|21567.9|21477.9|917
1661473800000|2022-08-26 00:30:00|21573.7|21483.7|21606.7|21516.7|21609.2|21519.2|21561.4|21471.4|823
1661474100000|2022-08-26 00:35:00|21606.8|21516.8|21585.4|21495.4|21610.3|21520.3|21584.6|21494.6|746
1661474400000|2022-08-26 00:40:00|21585.5|21495.5|21568.8|21478.8|21588.3|21498.3|21567.2|21477.2|767
1661474700000|2022-08-26 00:45:00|21569.3|21479.3|21532.6|21442.6|21569.3|21479.3|21531.9|21441.9|756
1661475000000|2022-08-26 00:50:00|21532.5|21442.5|21512.9|21422.9|21533.8|21443.8|21483.5|21393.5|908
1661475300000|2022-08-26 00:55:00|21511.9|21421.9|21523.6|21433.6|21529.6|21439.6|21502.1|21412.1|847
1661475600000|2022-08-26 01:00:00|21523.7|21433.7|21534.9|21444.9|21552.5|21462.5|21514.9|21424.9|846
1661475900000|2022-08-26 01:05:00|21534.2|21444.2|21550.1|21460.1|21551.2|21461.2|21529.3|21439.3|794
1661476200000|2022-08-26 01:10:00|21550.2|21460.2|21560.6|21470.6|21562.4|21472.4|21546.8|21456.8|742
1661476500000|2022-08-26 01:15:00|21560.8|21470.8|21572.5|21482.5|21573|21483|21558.7|21468.7|750
1661476800000|2022-08-26 01:20:00|21571.9|21481.9|21554.8|21464.8|21577|21487|21553.6|21463.6|789
1661477100000|2022-08-26 01:25:00|21555.7|21465.7|21555.4|21465.4|21565.2|21475.2|21541.2|21451.2|751
1661477400000|2022-08-26 01:30:00|21557|21467|21553.5|21463.5|21560.2|21470.2|21546.6|21456.6|765
1661477700000|2022-08-26 01:35:00|21553.4|21463.4|21574.5|21484.5|21578.6|21488.6|21549.8|21459.8|734
1661478000000|2022-08-26 01:40:00|21574.2|21484.2|21578.5|21488.5|21582.1|21492.1|21571.8|21481.8|682
1661478300000|2022-08-26 01:45:00|21578.4|21488.4|21589.8|21499.8|21595.8|21505.8|21574.1|21484.1|725
1661478600000|2022-08-26 01:50:00|21590.4|21500.4|21601.2|21511.2|21602.6|21512.6|21587.7|21497.7|738
1661478900000|2022-08-26 01:55:00|21600.9|21510.9|21605.1|21515.1|21609.5|21519.5|21598.8|21508.8|712
1661479200000|2022-08-26 02:00:00|21605|21515|21618.6|21528.6|21630.4|21540.4|21603.4|21513.4|822
1661479500000|2022-08-26 02:05:00|21618.8|21528.8|21625.4|21535.4|21630.1|21540.1|21617.2|21527.2|654
1661479800000|2022-08-26 02:10:00|21622.2|21532.2|21619.1|21529.1|21622.2|21532.2|21595.2|21505.2|784
1661480100000|2022-08-26 02:15:00|21618.9|21528.9|21651|21561|21651.2|21561.2|21618.9|21528.9|704
1661480400000|2022-08-26 02:20:00|21651.1|21561.1|21649.7|21559.7|21656.1|21566.1|21640|21550|746
1661480700000|2022-08-26 02:25:00|21649.5|21559.5|21644.1|21554.1|21649.5|21559.5|21632.9|21542.9|713
1661481000000|2022-08-26 02:30:00|21644|21554|21632.2|21542.2|21647.5|21557.5|21629.6|21539.6|620
1661481300000|2022-08-26 02:35:00|21632.3|21542.3|21631.9|21541.9|21642.6|21552.6|21630.2|21540.2|636
1661481600000|2022-08-26 02:40:00|21631.7|21541.7|21625.9|21535.9|21642.3|21552.3|21625.6|21535.6|638
1661481900000|2022-08-26 02:45:00|21625.8|21535.8|21618.6|21528.6|21629.3|21539.3|21617.5|21527.5|650
1661482200000|2022-08-26 02:50:00|21618.7|21528.7|21611.8|21521.8|21621.6|21531.6|21604.7|21514.7|665
1661482500000|2022-08-26 02:55:00|21611.9|21521.9|21643.4|21553.4|21644.4|21554.4|21610.6|21520.6|698
1661482800000|2022-08-26 03:00:00|21643.1|21553.1|21627.4|21537.4|21651|21561|21620.3|21530.3|717
1661483100000|2022-08-26 03:05:00|21628.1|21538.1|21614.9|21524.9|21643.2|21553.2|21614|21524|737
1661483400000|2022-08-26 03:10:00|21614.4|21524.4|21618.1|21528.1|21620.6|21530.6|21599.4|21509.4|686
1661483700000|2022-08-26 03:15:00|21618|21528|21607.9|21517.9|21618.6|21528.6|21602.5|21512.5|674
1661484000000|2022-08-26 03:20:00|21607.8|21517.8|21616.2|21526.2|21629.8|21539.8|21607.1|21517.1|726
1661484300000|2022-08-26 03:25:00|21616.1|21526.1|21629.9|21539.9|21633.4|21543.4|21615.4|21525.4|645
1661484600000|2022-08-26 03:30:00|21629.8|21539.8|21622.6|21532.6|21631.8|21541.8|21617.2|21527.2|666
1661484900000|2022-08-26 03:35:00|21622.8|21532.8|21627.8|21537.8|21630.1|21540.1|21617.9|21527.9|607
1661485200000|2022-08-26 03:40:00|21628.2|21538.2|21616.8|21526.8|21628.5|21538.5|21615.5|21525.5|606
1661485500000|2022-08-26 03:45:00|21617.3|21527.3|21612.8|21522.8|21619.5|21529.5|21611.4|21521.4|607
1661485800000|2022-08-26 03:50:00|21613|21523|21621.2|21531.2|21621.2|21531.2|21605|21515|634
1661486100000|2022-08-26 03:55:00|21620.9|21530.9|21599.7|21509.7|21626.9|21536.9|21598.6|21508.6|667
1661486400000|2022-08-26 04:00:00|21600|21510|21592.7|21502.7|21601.5|21511.5|21591.7|21501.7|630
1661486700000|2022-08-26 04:05:00|21590.7|21500.7|21610.5|21520.5|21611|21521|21590.7|21500.7|702
1661487000000|2022-08-26 04:10:00|21610.6|21520.6|21598.1|21508.1|21611|21521|21591.8|21501.8|615
1661487300000|2022-08-26 04:15:00|21598.3|21508.3|21590.5|21500.5|21603.5|21513.5|21590.3|21500.3|653
1661487600000|2022-08-26 04:20:00|21590.6|21500.6|21583.6|21493.6|21595.7|21505.7|21578.4|21488.4|688
1661487900000|2022-08-26 04:25:00|21582.6|21492.6|21564.6|21474.6|21592.9|21502.9|21563.6|21473.6|717
1661488200000|2022-08-26 04:30:00|21563.5|21473.5|21581.2|21491.2|21582.4|21492.4|21560.8|21470.8|745
1661488500000|2022-08-26 04:35:00|21582|21492|21570.8|21480.8|21582.3|21492.3|21564.7|21474.7|708
1661488800000|2022-08-26 04:40:00|21570.5|21480.5|21576.9|21486.9|21586.9|21496.9|21570.4|21480.4|723
1661489100000|2022-08-26 04:45:00|21576.8|21486.8|21598.7|21508.7|21601.5|21511.5|21571.7|21481.7|762
1661489400000|2022-08-26 04:50:00|21599|21509|21587.8|21497.8|21600.9|21510.9|21584.4|21494.4|554
1661489700000|2022-08-26 04:55:00|21587.7|21497.7|21577|21487|21596.7|21506.7|21576.4|21486.4|617
1661490000000|2022-08-26 05:00:00|21576.9|21486.9|21539.8|21449.8|21579.3|21489.3|21537.2|21447.2|663
1661490300000|2022-08-26 05:05:00|21537.9|21447.9|21530.8|21440.8|21554.2|21464.2|21530|21440|785
1661490600000|2022-08-26 05:10:00|21530.7|21440.7|21515.6|21425.6|21535.2|21445.2|21505.4|21415.4|874
1661490900000|2022-08-26 05:15:00|21515.4|21425.4|21543.6|21453.6|21558.7|21468.7|21513.4|21423.4|860
1661491200000|2022-08-26 05:20:00|21543.7|21453.7|21486.8|21396.8|21552.8|21462.8|21486.8|21396.8|858
1661491500000|2022-08-26 05:25:00|21491.2|21401.2|21402.2|21312.2|21492.1|21402.1|21400.9|21310.9|1058
1661491800000|2022-08-26 05:30:00|21403.4|21313.4|21435.3|21345.3|21441.1|21351.1|21395.5|21305.5|933
1661492100000|2022-08-26 05:35:00|21434.9|21344.9|21460.9|21370.9|21476.7|21386.7|21434.7|21344.7|903
1661492400000|2022-08-26 05:40:00|21460.2|21370.2|21462.5|21372.5|21466.4|21376.4|21451.9|21361.9|833
1661492700000|2022-08-26 05:45:00|21462.2|21372.2|21472.8|21382.8|21473.7|21383.7|21454.1|21364.1|764
1661493000000|2022-08-26 05:50:00|21472.4|21382.4|21496.1|21406.1|21515.2|21425.2|21468.3|21378.3|813
1661493300000|2022-08-26 05:55:00|21495.6|21405.6|21452.7|21362.7|21496|21406|21449.7|21359.7|780
1661493600000|2022-08-26 06:00:00|21452.6|21362.6|21446.8|21356.8|21462|21372|21422.4|21332.4|873
1661493900000|2022-08-26 06:05:00|21447.5|21357.5|21448.2|21358.2|21451.9|21361.9|21433.2|21343.2|777
1661494200000|2022-08-26 06:10:00|21447.8|21357.8|21483.1|21393.1|21484.5|21394.5|21447.8|21357.8|760
1661494500000|2022-08-26 06:15:00|21482.8|21392.8|21491|21401|21491.3|21401.3|21473.8|21383.8|741
1661494800000|2022-08-26 06:20:00|21491.4|21401.4|21480.8|21390.8|21500.5|21410.5|21478|21388|756
1661495100000|2022-08-26 06:25:00|21481|21391|21488.6|21398.6|21490.7|21400.7|21477.2|21387.2|720
1661495400000|2022-08-26 06:30:00|21488.5|21398.5|21502.6|21412.6|21508.3|21418.3|21488.5|21398.5|759
1661495700000|2022-08-26 06:35:00|21502.7|21412.7|21484.9|21394.9|21505.3|21415.3|21473.2|21383.2|753
1661496000000|2022-08-26 06:40:00|21485|21395|21464.1|21374.1|21485.3|21395.3|21447|21357|755
1661496300000|2022-08-26 06:45:00|21464.2|21374.2|21487.5|21397.5|21490.6|21400.6|21462.5|21372.5|757
1661496600000|2022-08-26 06:50:00|21487.4|21397.4|21461.7|21371.7|21491.8|21401.8|21455.4|21365.4|739
1661496900000|2022-08-26 06:55:00|21461.5|21371.5|21472.7|21382.7|21486.4|21396.4|21459.5|21369.5|740
1661497200000|2022-08-26 07:00:00|21472.5|21382.5|21429.4|21339.4|21487.1|21397.1|21423.3|21333.3|929
1661497500000|2022-08-26 07:05:00|21429.2|21339.2|21397.7|21307.7|21438|21348|21378|21288|895
1661497800000|2022-08-26 07:10:00|21397.8|21307.8|21409.5|21319.5|21416.7|21326.7|21397.8|21307.8|854
1661498100000|2022-08-26 07:15:00|21409.4|21319.4|21438.4|21348.4|21439|21349|21385|21295|909
1661498400000|2022-08-26 07:20:00|21438.3|21348.3|21453|21363|21457.6|21367.6|21438.3|21348.3|833
1661498700000|2022-08-26 07:25:00|21453.3|21363.3|21458.6|21368.6|21475.7|21385.7|21453.3|21363.3|835
1661499000000|2022-08-26 07:30:00|21458.7|21368.7|21473.1|21383.1|21473.8|21383.8|21450.2|21360.2|877
1661499300000|2022-08-26 07:35:00|21472.9|21382.9|21450.7|21360.7|21473.1|21383.1|21450|21360|758
1661499600000|2022-08-26 07:40:00|21451|21361|21445.6|21355.6|21452.8|21362.8|21434.5|21344.5|773
1661499900000|2022-08-26 07:45:00|21446.3|21356.3|21459.6|21369.6|21460.8|21370.8|21445.9|21355.9|698
1661500200000|2022-08-26 07:50:00|21459.4|21369.4|21484.4|21394.4|21485.5|21395.5|21458.7|21368.7|749
1661500500000|2022-08-26 07:55:00|21483.8|21393.8|21497.7|21407.7|21499.8|21409.8|21478.5|21388.5|757
1661500800000|2022-08-26 08:00:00|21497.5|21407.5|21500.9|21410.9|21501.8|21411.8|21480.3|21390.3|766
1661501100000|2022-08-26 08:05:00|21500.3|21410.3|21500.4|21410.4|21508.2|21418.2|21492.9|21402.9|718
1661501400000|2022-08-26 08:10:00|21501.1|21411.1|21493.1|21403.1|21503.2|21413.2|21490.6|21400.6|697
1661501700000|2022-08-26 08:15:00|21493.5|21403.5|21489.1|21399.1|21496.3|21406.3|21487.2|21397.2|646
1661502000000|2022-08-26 08:20:00|21489.2|21399.2|21491.2|21401.2|21493.6|21403.6|21480.8|21390.8|719
1661502300000|2022-08-26 08:25:00|21491.1|21401.1|21465.9|21375.9|21491.1|21401.1|21463.7|21373.7|650
1661502600000|2022-08-26 08:30:00|21465.8|21375.8|21468.9|21378.9|21469.4|21379.4|21443.7|21353.7|809
1661502900000|2022-08-26 08:35:00|21468.8|21378.8|21456.1|21366.1|21469.1|21379.1|21453.5|21363.5|684
1661503200000|2022-08-26 08:40:00|21456|21366|21467|21377|21467|21377|21451.3|21361.3|664
1661503500000|2022-08-26 08:45:00|21467.5|21377.5|21487.9|21397.9|21497.3|21407.3|21467|21377|827
1661503800000|2022-08-26 08:50:00|21487.7|21397.7|21474.3|21384.3|21510.6|21420.6|21471.5|21381.5|770
1661504100000|2022-08-26 08:55:00|21473.4|21383.4|21465.4|21375.4|21476.3|21386.3|21455.6|21365.6|728
1661504400000|2022-08-26 09:00:00|21464.8|21374.8|21474.7|21384.7|21476.7|21386.7|21461.7|21371.7|773
1661504700000|2022-08-26 09:05:00|21475.7|21385.7|21475.4|21385.4|21476.3|21386.3|21454.1|21364.1|727
1661505000000|2022-08-26 09:10:00|21475.5|21385.5|21491.4|21401.4|21494.2|21404.2|21473.1|21383.1|665
1661505300000|2022-08-26 09:15:00|21491.5|21401.5|21473.6|21383.6|21492.9|21402.9|21471.6|21381.6|642
1661505600000|2022-08-26 09:20:00|21473.7|21383.7|21488.8|21398.8|21491.9|21401.9|21463.6|21373.6|746
1661505900000|2022-08-26 09:25:00|21489.2|21399.2|21489.6|21399.6|21498.9|21408.9|21478.4|21388.4|734
1661506200000|2022-08-26 09:30:00|21489.5|21399.5|21486.6|21396.6|21495.3|21405.3|21469|21379|683
1661506500000|2022-08-26 09:35:00|21486.7|21396.7|21481.8|21391.8|21491.2|21401.2|21476.4|21386.4|581
1661506800000|2022-08-26 09:40:00|21481.9|21391.9|21479.4|21389.4|21483.2|21393.2|21476.6|21386.6|644
1661507100000|2022-08-26 09:45:00|21479.6|21389.6|21461.8|21371.8|21480.9|21390.9|21458.3|21368.3|666
1661507400000|2022-08-26 09:50:00|21461|21371|21473.8|21383.8|21475.3|21385.3|21460.9|21370.9|706
1661507700000|2022-08-26 09:55:00|21473.7|21383.7|21482.2|21392.2|21482.3|21392.3|21460.4|21370.4|646
1661508000000|2022-08-26 10:00:00|21482.6|21392.6|21484.6|21394.6|21489.4|21399.4|21477.3|21387.3|703
1661508300000|2022-08-26 10:05:00|21485.9|21395.9|21477.4|21387.4|21486.9|21396.9|21474|21384|689
1661508600000|2022-08-26 10:10:00|21477.5|21387.5|21466.8|21376.8|21478.7|21388.7|21464.3|21374.3|710
1661508900000|2022-08-26 10:15:00|21466.6|21376.6|21468.4|21378.4|21471.8|21381.8|21446.8|21356.8|755
1661509200000|2022-08-26 10:20:00|21468.2|21378.2|21475.8|21385.8|21475.8|21385.8|21456.5|21366.5|761
1661509500000|2022-08-26 10:25:00|21474.7|21384.7|21461.8|21371.8|21477.1|21387.1|21460.8|21370.8|700
1661509800000|2022-08-26 10:30:00|21461.7|21371.7|21467.7|21377.7|21469.8|21379.8|21450.8|21360.8|652
1661510100000|2022-08-26 10:35:00|21467.6|21377.6|21428.9|21338.9|21468|21378|21399.7|21309.7|815
1661510400000|2022-08-26 10:40:00|21428.7|21338.7|21449.8|21359.8|21460|21370|21415.1|21325.1|850
1661510700000|2022-08-26 10:45:00|21449.9|21359.9|21439.9|21349.9|21451.8|21361.8|21420.4|21330.4|776
1661511000000|2022-08-26 10:50:00|21439|21349|21454.5|21364.5|21456|21366|21433.5|21343.5|796
1661511300000|2022-08-26 10:55:00|21454.6|21364.6|21440|21350|21460.3|21370.3|21439.1|21349.1|726
1661511600000|2022-08-26 11:00:00|21440.3|21350.3|21428.1|21338.1|21459.7|21369.7|21427.2|21337.2|795
1661511900000|2022-08-26 11:05:00|21428.2|21338.2|21283.2|21193.2|21433.6|21343.6|21198.6|21108.6|971
1661512200000|2022-08-26 11:10:00|21282.9|21192.9|21245.4|21155.4|21285.7|21195.7|21228.9|21138.9|1031
1661512500000|2022-08-26 11:15:00|21246.1|21156.1|21236|21146|21286.4|21196.4|21233.5|21143.5|957
1661512800000|2022-08-26 11:20:00|21235.9|21145.9|21228.6|21138.6|21255.7|21165.7|21213.7|21123.7|914
1661513100000|2022-08-26 11:25:00|21228.2|21138.2|21231.7|21141.7|21243.1|21153.1|21196.3|21106.3|915
1661513400000|2022-08-26 11:30:00|21231.6|21141.6|21195.3|21105.3|21231.6|21141.6|21177.4|21087.4|843
1661513700000|2022-08-26 11:35:00|21195.2|21105.2|21213.3|21123.3|21225.2|21135.2|21168.7|21078.7|911
1661514000000|2022-08-26 11:40:00|21213|21123|21211.9|21121.9|21224|21134|21200.6|21110.6|765
1661514300000|2022-08-26 11:45:00|21210.8|21120.8|21225.4|21135.4|21233.8|21143.8|21190.6|21100.6|826
1661514600000|2022-08-26 11:50:00|21225.8|21135.8|21233.7|21143.7|21234.3|21144.3|21206.8|21116.8|880
1661514900000|2022-08-26 11:55:00|21233.8|21143.8|21238.9|21148.9|21251.1|21161.1|21225.6|21135.6|914
1661515200000|2022-08-26 12:00:00|21238.7|21148.7|21212.8|21122.8|21251|21161|21208.7|21118.7|845
1661515500000|2022-08-26 12:05:00|21212.2|21122.2|21223.7|21133.7|21235.7|21145.7|21211.9|21121.9|815
1661515800000|2022-08-26 12:10:00|21223.5|21133.5|21248.3|21158.3|21249.9|21159.9|21215.7|21125.7|788
1661516100000|2022-08-26 12:15:00|21248.4|21158.4|21278.9|21188.9|21279.2|21189.2|21247.5|21157.5|876
1661516400000|2022-08-26 12:20:00|21278.8|21188.8|21279|21189|21287.3|21197.3|21263.5|21173.5|809
1661516700000|2022-08-26 12:25:00|21279.1|21189.1|21338.2|21248.2|21338.6|21248.6|21256.5|21166.5|905
1661517000000|2022-08-26 12:30:00|21336.9|21246.9|21606.5|21516.5|21669.1|21579.1|21305.5|21215.5|1167
1661517300000|2022-08-26 12:35:00|21606.4|21516.4|21592.8|21502.8|21642.2|21552.2|21524.1|21434.1|1075
1661517600000|2022-08-26 12:40:00|21592.3|21502.3|21552.7|21462.7|21594.5|21504.5|21523.6|21433.6|1071
1661517900000|2022-08-26 12:45:00|21552.4|21462.4|21611.9|21521.9|21624.5|21534.5|21549.8|21459.8|1028
1661518200000|2022-08-26 12:50:00|21612.1|21522.1|21616.7|21526.7|21626.2|21536.2|21571.6|21481.6|994
1661518500000|2022-08-26 12:55:00|21616.8|21526.8|21686|21596|21724.8|21634.8|21614.2|21524.2|1055
1661518800000|2022-08-26 13:00:00|21686.4|21596.4|21859|21769|21914.4|21824.4|21685.8|21595.8|1120
1661519100000|2022-08-26 13:05:00|21859.6|21769.6|21791.2|21701.2|21873.4|21783.4|21777.9|21687.9|1097
1661519400000|2022-08-26 13:10:00|21790.9|21700.9|21851.5|21761.5|21852|21762|21733.7|21643.7|1005
1661519700000|2022-08-26 13:15:00|21851.7|21761.7|21839.2|21749.2|21866.1|21776.1|21807|21717|1005
1661520000000|2022-08-26 13:20:00|21839.1|21749.1|21826.3|21736.3|21843.6|21753.6|21765.9|21675.9|1012
1661520300000|2022-08-26 13:25:00|21826.4|21736.4|21822.3|21732.3|21833.6|21743.6|21791.6|21701.6|1019
1661520600000|2022-08-26 13:30:00|21821.7|21731.7|21790.6|21700.6|21831.6|21741.6|21756.3|21666.3|1060
1661520900000|2022-08-26 13:35:00|21790.9|21700.9|21777.7|21687.7|21798.1|21708.1|21743.2|21653.2|1039
1661521200000|2022-08-26 13:40:00|21777.1|21687.1|21782.2|21692.2|21796.9|21706.9|21764.3|21674.3|981
1661521500000|2022-08-26 13:45:00|21782.7|21692.7|21744.9|21654.9|21782.7|21692.7|21744.9|21654.9|1038
1661521800000|2022-08-26 13:50:00|21743.7|21653.7|21734.8|21644.8|21744.6|21654.6|21682.4|21592.4|981
1661522100000|2022-08-26 13:55:00|21734.6|21644.6|21800|21710|21828.3|21738.3|21734.4|21644.4|1019
1661522400000|2022-08-26 14:00:00|21799.6|21709.6|21546.2|21456.2|21807.4|21717.4|21424.6|21334.6|1131
1661522700000|2022-08-26 14:05:00|21545.1|21455.1|21806.2|21716.2|21806.2|21716.2|21506.1|21416.1|1075
1661523000000|2022-08-26 14:10:00|21802.2|21712.2|21676.4|21586.4|21846|21756|21647.6|21557.6|1109
1661523300000|2022-08-26 14:15:00|21675.8|21585.8|21642.2|21552.2|21689.6|21599.6|21550|21460|1120
1661523600000|2022-08-26 14:20:00|21642.1|21552.1|21543.1|21453.1|21643.4|21553.4|21527.8|21437.8|1104
1661523900000|2022-08-26 14:25:00|21540.9|21450.9|21493.9|21403.9|21558.6|21468.6|21448.8|21358.8|1081
1661524200000|2022-08-26 14:30:00|21493|21403|21432.2|21342.2|21493|21403|21403.7|21313.7|1086
1661524500000|2022-08-26 14:35:00|21432.6|21342.6|21307.8|21217.8|21439.5|21349.5|21273.8|21183.8|1113
1661524800000|2022-08-26 14:40:00|21307.9|21217.9|21333.9|21243.9|21376.6|21286.6|21294.6|21204.6|1087
1661525100000|2022-08-26 14:45:00|21333.6|21243.6|21378.9|21288.9|21381.6|21291.6|21309.7|21219.7|1044
1661525400000|2022-08-26 14:50:00|21379.3|21289.3|21311.1|21221.1|21388.1|21298.1|21296.6|21206.6|1006
1661525700000|2022-08-26 14:55:00|21311.5|21221.5|21211.2|21121.2|21313.7|21223.7|21197.9|21107.9|1024
1661526000000|2022-08-26 15:00:00|21208.4|21118.4|20875.8|20785.8|21208.4|21118.4|20875.8|20785.8|1129
1661526300000|2022-08-26 15:05:00|20876|20786|20970.8|20880.8|21000.4|20910.4|20871.1|20781.1|1117
1661526600000|2022-08-26 15:10:00|20969.6|20879.6|20893.5|20803.5|20970.1|20880.1|20857.9|20767.9|1081
1661526900000|2022-08-26 15:15:00|20892.2|20802.2|20756.1|20666.1|20895.1|20805.1|20703.9|20613.9|1129
1661527200000|2022-08-26 15:20:00|20755.8|20665.8|20888|20798|20925.5|20835.5|20712.6|20622.6|1107
1661527500000|2022-08-26 15:25:00|20886|20796|20844|20754|20894.4|20804.4|20822.8|20732.8|1018
1661527800000|2022-08-26 15:30:00|20847|20757|20915.8|20825.8|20915.8|20825.8|20829.1|20739.1|1054
1661528100000|2022-08-26 15:35:00|20915.6|20825.6|20861.9|20771.9|20934|20844|20832.7|20742.7|1027
1661528400000|2022-08-26 15:40:00|20862|20772|20816.8|20726.8|20864.3|20774.3|20782|20692|995
1661528700000|2022-08-26 15:45:00|20816.9|20726.9|20824.7|20734.7|20853.8|20763.8|20760.5|20670.5|968
1661529000000|2022-08-26 15:50:00|20824.8|20734.8|20862.6|20772.6|20876.7|20786.7|20812.1|20722.1|998
1661529300000|2022-08-26 15:55:00|20862.7|20772.7|20822.5|20732.5|20872|20782|20807.8|20717.8|914
1661529600000|2022-08-26 16:00:00|20822.4|20732.4|20802.4|20712.4|20850|20760|20793|20703|934
1661529900000|2022-08-26 16:05:00|20802.6|20712.6|20840.2|20750.2|20840.3|20750.3|20802.6|20712.6|884
1661530200000|2022-08-26 16:10:00|20841.2|20751.2|20875.3|20785.3|20876.4|20786.4|20831.8|20741.8|932
1661530500000|2022-08-26 16:15:00|20875|20785|20787.2|20697.2|20875|20785|20774.4|20684.4|927
1661530800000|2022-08-26 16:20:00|20787.5|20697.5|20725.6|20635.6|20787.7|20697.7|20615.3|20525.3|1076
1661531100000|2022-08-26 16:25:00|20725.8|20635.8|20630.8|20540.8|20726.4|20636.4|20593.9|20503.9|1056
1661531400000|2022-08-26 16:30:00|20631|20541|20657.7|20567.7|20678|20588|20606.6|20516.6|1055
1661531700000|2022-08-26 16:35:00|20658.4|20568.4|20655.9|20565.9|20689.3|20599.3|20645.2|20555.2|975
1661532000000|2022-08-26 16:40:00|20656.1|20566.1|20693.7|20603.7|20737.8|20647.8|20652.1|20562.1|966
1661532300000|2022-08-26 16:45:00|20693|20603|20743.8|20653.8|20743.8|20653.8|20690.6|20600.6|919
1661532600000|2022-08-26 16:50:00|20745.9|20655.9|20749.7|20659.7|20782|20692|20724.3|20634.3|917
1661532900000|2022-08-26 16:55:00|20749.6|20659.6|20767.9|20677.9|20770|20680|20737.2|20647.2|852
1661533200000|2022-08-26 17:00:00|20768|20678|20786.2|20696.2|20809.1|20719.1|20735.2|20645.2|979
1661533500000|2022-08-26 17:05:00|20785.6|20695.6|20815.3|20725.3|20818.9|20728.9|20784.2|20694.2|855
1661533800000|2022-08-26 17:10:00|20815.1|20725.1|20767.3|20677.3|20817.7|20727.7|20758.7|20668.7|902
1661534100000|2022-08-26 17:15:00|20766.9|20676.9|20749.8|20659.8|20788.2|20698.2|20739.5|20649.5|885
1661534400000|2022-08-26 17:20:00|20749.2|20659.2|20777.9|20687.9|20778.3|20688.3|20744.2|20654.2|809
1661534700000|2022-08-26 17:25:00|20778|20688|20765.3|20675.3|20805|20715|20765.2|20675.2|839
1661535000000|2022-08-26 17:30:00|20765.7|20675.7|20774.4|20684.4|20780.5|20690.5|20750.6|20660.6|820
1661535300000|2022-08-26 17:35:00|20774.5|20684.5|20727.8|20637.8|20782|20692|20725.9|20635.9|806
1661535600000|2022-08-26 17:40:00|20727.7|20637.7|20730.6|20640.6|20735.7|20645.7|20699|20609|894
1661535900000|2022-08-26 17:45:00|20730.4|20640.4|20726.2|20636.2|20751.2|20661.2|20722.2|20632.2|731
1661536200000|2022-08-26 17:50:00|20726.1|20636.1|20728.9|20638.9|20729.8|20639.8|20691.1|20601.1|849
1661536500000|2022-08-26 17:55:00|20729.2|20639.2|20695.3|20605.3|20737.2|20647.2|20684.2|20594.2|885
1661536800000|2022-08-26 18:00:00|20695.2|20605.2|20634.9|20544.9|20710.2|20620.2|20630.7|20540.7|894
1661537100000|2022-08-26 18:05:00|20633.9|20543.9|20638.1|20548.1|20670.1|20580.1|20593.3|20503.3|1055
1661537400000|2022-08-26 18:10:00|20639.2|20549.2|20694.7|20604.7|20701|20611|20637.1|20547.1|995
1661537700000|2022-08-26 18:15:00|20694.9|20604.9|20654.1|20564.1|20695.6|20605.6|20624.1|20534.1|905
1661538000000|2022-08-26 18:20:00|20653.8|20563.8|20667.4|20577.4|20677|20587|20639.3|20549.3|855
1661538300000|2022-08-26 18:25:00|20668|20578|20628|20538|20673|20583|20604.5|20514.5|828
1661538600000|2022-08-26 18:30:00|20627|20537|20653|20563|20657.5|20567.5|20622.1|20532.1|925
1661538900000|2022-08-26 18:35:00|20653.1|20563.1|20694|20604|20694|20604|20648.1|20558.1|878
1661539200000|2022-08-26 18:40:00|20702.5|20612.5|20769.6|20679.6|20776.3|20686.3|20692.7|20602.7|916
1661539500000|2022-08-26 18:45:00|20770.6|20680.6|20722.3|20632.3|20777.4|20687.4|20716.5|20626.5|886
1661539800000|2022-08-26 18:50:00|20722.8|20632.8|20733.5|20643.5|20742.7|20652.7|20714.6|20624.6|792
1661540100000|2022-08-26 18:55:00|20733.2|20643.2|20739.1|20649.1|20753.8|20663.8|20733.2|20643.2|830
1661540400000|2022-08-26 19:00:00|20738.4|20648.4|20746.1|20656.1|20769.9|20679.9|20730.3|20640.3|900
1661540700000|2022-08-26 19:05:00|20745.8|20655.8|20720.9|20630.9|20757.9|20667.9|20711.8|20621.8|789
1661541000000|2022-08-26 19:10:00|20721.4|20631.4|20740.5|20650.5|20741|20651|20716.4|20626.4|696
1661541300000|2022-08-26 19:15:00|20740.4|20650.4|20758.2|20668.2|20775.2|20685.2|20733|20643|815
1661541600000|2022-08-26 19:20:00|20757.9|20667.9|20723.2|20633.2|20764.2|20674.2|20701.6|20611.6|792
1661541900000|2022-08-26 19:25:00|20723.6|20633.6|20708.9|20618.9|20735.6|20645.6|20707.2|20617.2|709
1661542200000|2022-08-26 19:30:00|20707.6|20617.6|20692|20602|20715|20625|20690.9|20600.9|780
1661542500000|2022-08-26 19:35:00|20693.6|20603.6|20703.9|20613.9|20705.2|20615.2|20684.9|20594.9|782
1661542800000|2022-08-26 19:40:00|20704|20614|20682.5|20592.5|20706.2|20616.2|20680.6|20590.6|756
1661543100000|2022-08-26 19:45:00|20682.2|20592.2|20689.2|20599.2|20701.4|20611.4|20667.6|20577.6|843
1661543400000|2022-08-26 19:50:00|20688.1|20598.1|20697|20607|20719.6|20629.6|20679.3|20589.3|886
1661543700000|2022-08-26 19:55:00|20697.2|20607.2|20692.3|20602.3|20735.8|20645.8|20691.6|20601.6|932
1661544000000|2022-08-26 20:00:00|20692.4|20602.4|20720|20630|20726.5|20636.5|20688.2|20598.2|857
1661544300000|2022-08-26 20:05:00|20719.8|20629.8|20775.2|20685.2|20782.9|20692.9|20718|20628|927
1661544600000|2022-08-26 20:10:00|20775.9|20685.9|20780.3|20690.3|20792.6|20702.6|20767.1|20677.1|737
1661544900000|2022-08-26 20:15:00|20780|20690|20754.9|20664.9|20782.5|20692.5|20747.3|20657.3|628
1661545200000|2022-08-26 20:20:00|20754.7|20664.7|20768.5|20678.5|20768.9|20678.9|20747.5|20657.5|721
1661545500000|2022-08-26 20:25:00|20767.6|20677.6|20752.5|20662.5|20769.1|20679.1|20747.7|20657.7|650
1661545800000|2022-08-26 20:30:00|20752.2|20662.2|20758.6|20668.6|20790.8|20700.8|20750.8|20660.8|685
1661546100000|2022-08-26 20:35:00|20758.5|20668.5|20740.5|20650.5|20758.6|20668.6|20729.1|20639.1|689
1661546400000|2022-08-26 20:40:00|20741.1|20651.1|20731.4|20641.4|20741.1|20651.1|20713.8|20623.8|803
1661546700000|2022-08-26 20:45:00|20731.5|20641.5|20735.5|20645.5|20749.6|20659.6|20721.8|20631.8|568
1661547000000|2022-08-26 20:50:00|20735.7|20645.7|20703.6|20613.6|20738.7|20648.7|20695.1|20605.1|569
1661547300000|2022-08-26 20:55:00|20703.8|20613.8|20704.9|20614.9|20724.1|20634.1|20703|20613|516
1661583600000|2022-08-27 07:00:00|20210|20120|20224.4|20134.4|20228.1|20138.1|20201.6|20111.6|607
1661583900000|2022-08-27 07:05:00|20224.1|20134.1|20214.7|20124.7|20224.2|20134.2|20199.5|20109.5|599
1661584200000|2022-08-27 07:10:00|20215.2|20125.2|20195.5|20105.5|20216.2|20126.2|20189.5|20099.5|718
1661584500000|2022-08-27 07:15:00|20195.3|20105.3|20188.1|20098.1|20206.5|20116.5|20185.2|20095.2|611
1661584800000|2022-08-27 07:20:00|20188.3|20098.3|20235.2|20145.2|20235.9|20145.9|20188|20098|706
1661585100000|2022-08-27 07:25:00|20234.9|20144.9|20249.5|20159.5|20252.6|20162.6|20217.6|20127.6|607
1661585400000|2022-08-27 07:30:00|20247.8|20157.8|20269|20179|20272.6|20182.6|20239.1|20149.1|635
1661585700000|2022-08-27 07:35:00|20269.1|20179.1|20273.2|20183.2|20273.7|20183.7|20257.7|20167.7|605
1661586000000|2022-08-27 07:40:00|20273.3|20183.3|20270.8|20180.8|20278.8|20188.8|20264.1|20174.1|593
1661586300000|2022-08-27 07:45:00|20271|20181|20270.9|20180.9|20280|20190|20256.5|20166.5|596
1661586600000|2022-08-27 07:50:00|20271|20181|20305|20215|20306.9|20216.9|20270.3|20180.3|627
1661586900000|2022-08-27 07:55:00|20305.4|20215.4|20320.1|20230.1|20324.2|20234.2|20296.5|20206.5|720
1661587200000|2022-08-27 08:00:00|20320|20230|20295.7|20205.7|20323.1|20233.1|20295.5|20205.5|671
1661587500000|2022-08-27 08:05:00|20295.5|20205.5|20298.8|20208.8|20308.2|20218.2|20294.7|20204.7|559
1661587800000|2022-08-27 08:10:00|20299|20209|20298.6|20208.6|20304.6|20214.6|20294.7|20204.7|483
1661588100000|2022-08-27 08:15:00|20298.7|20208.7|20305.3|20215.3|20305.9|20215.9|20280.2|20190.2|495
1661588400000|2022-08-27 08:20:00|20305.2|20215.2|20299|20209|20309.5|20219.5|20295.4|20205.4|463
1661588700000|2022-08-27 08:25:00|20299.2|20209.2|20318|20228|20318|20228|20299|20209|499
1661589000000|2022-08-27 08:30:00|20318.1|20228.1|20310.7|20220.7|20319|20229|20296|20206|505
1661589300000|2022-08-27 08:35:00|20310.2|20220.2|20306.3|20216.3|20314.7|20224.7|20294.6|20204.6|466
1661589600000|2022-08-27 08:40:00|20306.4|20216.4|20300|20210|20306.6|20216.6|20296.2|20206.2|495
1661589900000|2022-08-27 08:45:00|20299.9|20209.9|20283.6|20193.6|20299.9|20209.9|20272.3|20182.3|546
1661590200000|2022-08-27 08:50:00|20283.5|20193.5|20266.1|20176.1|20284.6|20194.6|20260.5|20170.5|571
1661590500000|2022-08-27 08:55:00|20265.8|20175.8|20250.3|20160.3|20266.2|20176.2|20240.1|20150.1|599
1661590800000|2022-08-27 09:00:00|20250.2|20160.2|20244|20154|20251.6|20161.6|20230.5|20140.5|563
1661591100000|2022-08-27 09:05:00|20243.9|20153.9|20246.1|20156.1|20246.1|20156.1|20223.5|20133.5|538
1661591400000|2022-08-27 09:10:00|20246|20156|20232.7|20142.7|20257.4|20167.4|20231.2|20141.2|541
1661591700000|2022-08-27 09:15:00|20232.9|20142.9|20215.6|20125.6|20233.2|20143.2|20210.5|20120.5|567
1661592000000|2022-08-27 09:20:00|20215.5|20125.5|20206.4|20116.4|20220.3|20130.3|20196.5|20106.5|570
1661592300000|2022-08-27 09:25:00|20206.5|20116.5|20195.7|20105.7|20211.9|20121.9|20190.2|20100.2|547
1661592600000|2022-08-27 09:30:00|20195.8|20105.8|20216.1|20126.1|20221.3|20131.3|20192.9|20102.9|586
1661592900000|2022-08-27 09:35:00|20215.5|20125.5|20217.3|20127.3|20222.1|20132.1|20212|20122|510
1661593200000|2022-08-27 09:40:00|20217.2|20127.2|20221.9|20131.9|20228.7|20138.7|20214.1|20124.1|493
1661593500000|2022-08-27 09:45:00|20221.8|20131.8|20211.5|20121.5|20221.8|20131.8|20196.1|20106.1|560
1661593800000|2022-08-27 09:50:00|20212.6|20122.6|20200.8|20110.8|20219.5|20129.5|20196.3|20106.3|543
1661594100000|2022-08-27 09:55:00|20200.2|20110.2|20201.1|20111.1|20212.5|20122.5|20199.9|20109.9|490
1661594400000|2022-08-27 10:00:00|20201.4|20111.4|20218.6|20128.6|20219.7|20129.7|20198|20108|511
1661594700000|2022-08-27 10:05:00|20218.7|20128.7|20234.8|20144.8|20250.5|20160.5|20217.2|20127.2|668
1661595000000|2022-08-27 10:10:00|20234.7|20144.7|20254.1|20164.1|20261.4|20171.4|20229.5|20139.5|579
1661595300000|2022-08-27 10:15:00|20254.2|20164.2|20255.9|20165.9|20256.6|20166.6|20233.4|20143.4|539
1661595600000|2022-08-27 10:20:00|20255.7|20165.7|20277.4|20187.4|20284.3|20194.3|20255.4|20165.4|634
1661595900000|2022-08-27 10:25:00|20277.3|20187.3|20256.9|20166.9|20277.6|20187.6|20247.3|20157.3|630
1661596200000|2022-08-27 10:30:00|20257|20167|20244.1|20154.1|20258.2|20168.2|20240|20150|603
1661596500000|2022-08-27 10:35:00|20244.4|20154.4|20266.3|20176.3|20269.2|20179.2|20244.4|20154.4|415
1661596800000|2022-08-27 10:40:00|20264.2|20174.2|20263.2|20173.2|20278.2|20188.2|20260.4|20170.4|541
1661597100000|2022-08-27 10:45:00|20263.1|20173.1|20258.5|20168.5|20272.9|20182.9|20256.4|20166.4|520
1661597400000|2022-08-27 10:50:00|20261.9|20171.9|20256.7|20166.7|20269.1|20179.1|20249.4|20159.4|536
1661597700000|2022-08-27 10:55:00|20256.6|20166.6|20232.3|20142.3|20262.2|20172.2|20231.9|20141.9|543
1661598000000|2022-08-27 11:00:00|20232.1|20142.1|20255.4|20165.4|20256.2|20166.2|20221.4|20131.4|514
1661598300000|2022-08-27 11:05:00|20255.7|20165.7|20244.5|20154.5|20260.4|20170.4|20239.5|20149.5|539
1661598600000|2022-08-27 11:10:00|20244.6|20154.6|20240|20150|20247.8|20157.8|20240|20150|515
1661598900000|2022-08-27 11:15:00|20239.3|20149.3|20226.2|20136.2|20250.9|20160.9|20224.6|20134.6|567
1661599200000|2022-08-27 11:20:00|20227.1|20137.1|20222.4|20132.4|20244.1|20154.1|20222.3|20132.3|605
1661599500000|2022-08-27 11:25:00|20222.3|20132.3|20231.6|20141.6|20232.9|20142.9|20221.4|20131.4|566
1661599800000|2022-08-27 11:30:00|20231.7|20141.7|20255.9|20165.9|20257.7|20167.7|20230.5|20140.5|524
1661600100000|2022-08-27 11:35:00|20255.8|20165.8|20268.7|20178.7|20277.6|20187.6|20255.6|20165.6|583
1661600400000|2022-08-27 11:40:00|20269|20179|20273.5|20183.5|20279.2|20189.2|20254.1|20164.1|564
1661600700000|2022-08-27 11:45:00|20273.3|20183.3|20262.5|20172.5|20274.5|20184.5|20260.2|20170.2|593
1661601000000|2022-08-27 11:50:00|20262.7|20172.7|20293.8|20203.8|20294.7|20204.7|20262.6|20172.6|596
1661601300000|2022-08-27 11:55:00|20293.7|20203.7|20258|20168|20295.3|20205.3|20253.1|20163.1|647
1661601600000|2022-08-27 12:00:00|20258.1|20168.1|20263.4|20173.4|20269.9|20179.9|20253.5|20163.5|577
1661601900000|2022-08-27 12:05:00|20263.3|20173.3|20262.9|20172.9|20267.5|20177.5|20254.7|20164.7|621
1661602200000|2022-08-27 12:10:00|20263.2|20173.2|20277.2|20187.2|20283.4|20193.4|20263.1|20173.1|667
1661602500000|2022-08-27 12:15:00|20276.8|20186.8|20276.8|20186.8|20277.4|20187.4|20268.7|20178.7|571
1661602800000|2022-08-27 12:20:00|20276.9|20186.9|20271.6|20181.6|20289.2|20199.2|20271.4|20181.4|546
1661603100000|2022-08-27 12:25:00|20271.5|20181.5|20252.8|20162.8|20272.2|20182.2|20250.4|20160.4|665
1661603400000|2022-08-27 12:30:00|20252.7|20162.7|20237.5|20147.5|20254.2|20164.2|20237.5|20147.5|599
1661603700000|2022-08-27 12:35:00|20237.2|20147.2|20242|20152|20246|20156|20234.1|20144.1|582
1661604000000|2022-08-27 12:40:00|20242.2|20152.2|20240.1|20150.1|20251.8|20161.8|20238.2|20148.2|518
1661604300000|2022-08-27 12:45:00|20239.9|20149.9|20233.6|20143.6|20249.3|20159.3|20230.4|20140.4|598
1661604600000|2022-08-27 12:50:00|20233.5|20143.5|20238.2|20148.2|20249.6|20159.6|20233.3|20143.3|546
1661604900000|2022-08-27 12:55:00|20238.3|20148.3|20239.8|20149.8|20242.5|20152.5|20235.2|20145.2|507
1661605200000|2022-08-27 13:00:00|20239.6|20149.6|20239.2|20149.2|20246.3|20156.3|20233.4|20143.4|626
1661605500000|2022-08-27 13:05:00|20239.3|20149.3|20240.5|20150.5|20245|20155|20236.9|20146.9|639
1661605800000|2022-08-27 13:10:00|20240.4|20150.4|20217.8|20127.8|20243.2|20153.2|20212.3|20122.3|666
1661606100000|2022-08-27 13:15:00|20218|20128|20228.6|20138.6|20231.9|20141.9|20217.8|20127.8|612
1661606400000|2022-08-27 13:20:00|20228.8|20138.8|20168|20078|20229|20139|20157.4|20067.4|808
1661606700000|2022-08-27 13:25:00|20167.7|20077.7|20195.1|20105.1|20197.1|20107.1|20164.4|20074.4|673
1661607000000|2022-08-27 13:30:00|20195.7|20105.7|20158.4|20068.4|20195.9|20105.9|20151.1|20061.1|660
1661607300000|2022-08-27 13:35:00|20158.6|20068.6|20190.3|20100.3|20190.9|20100.9|20158.5|20068.5|759
1661607600000|2022-08-27 13:40:00|20190.5|20100.5|20254.1|20164.1|20282.5|20192.5|20186.2|20096.2|848
1661607900000|2022-08-27 13:45:00|20254.3|20164.3|20243.1|20153.1|20264.9|20174.9|20214|20124|771
1661608200000|2022-08-27 13:50:00|20243|20153|20258|20168|20275.2|20185.2|20243|20153|761
1661608500000|2022-08-27 13:55:00|20258.1|20168.1|20219.1|20129.1|20270.6|20180.6|20216.8|20126.8|723
1661608800000|2022-08-27 14:00:00|20218.7|20128.7|20247|20157|20247.1|20157.1|20217.5|20127.5|777
1661609100000|2022-08-27 14:05:00|20247.2|20157.2|20220.5|20130.5|20247.2|20157.2|20212|20122|675
1661609400000|2022-08-27 14:10:00|20220.6|20130.6|20222.5|20132.5|20241.2|20151.2|20213.5|20123.5|706
1661609700000|2022-08-27 14:15:00|20222.4|20132.4|20233.2|20143.2|20240|20150|20217.7|20127.7|690
1661610000000|2022-08-27 14:20:00|20233.5|20143.5|20244.1|20154.1|20256.4|20166.4|20232.5|20142.5|723
1661610300000|2022-08-27 14:25:00|20244|20154|20252.8|20162.8|20261.3|20171.3|20238.3|20148.3|753
1661610600000|2022-08-27 14:30:00|20252.5|20162.5|20231.4|20141.4|20254.3|20164.3|20229.3|20139.3|789
1661610900000|2022-08-27 14:35:00|20231.5|20141.5|20207.7|20117.7|20238.9|20148.9|20194.9|20104.9|742
1661611200000|2022-08-27 14:40:00|20207.6|20117.6|20193.2|20103.2|20207.8|20117.8|20179.2|20089.2|757
1661611500000|2022-08-27 14:45:00|20193.1|20103.1|20177.1|20087.1|20198.5|20108.5|20165.1|20075.1|749
1661611800000|2022-08-27 14:50:00|20177.3|20087.3|20156|20066|20183.6|20093.6|20134.5|20044.5|810
1661612100000|2022-08-27 14:55:00|20156.1|20066.1|20109.2|20019.2|20159|20069|20106.5|20016.5|733
1661612400000|2022-08-27 15:00:00|20110.3|20020.3|20131.2|20041.2|20140.2|20050.2|20084.6|19994.6|926
1661612700000|2022-08-27 15:05:00|20131.1|20041.1|20123.8|20033.8|20141.4|20051.4|20115|20025|777
1661613000000|2022-08-27 15:10:00|20123.9|20033.9|20138.3|20048.3|20143.7|20053.7|20123.9|20033.9|680
1661613300000|2022-08-27 15:15:00|20138.5|20048.5|20097.1|20007.1|20140.3|20050.3|20093.9|20003.9|720
1661613600000|2022-08-27 15:20:00|20097.3|20007.3|20050.4|19960.4|20099.1|20009.1|20031.3|19941.3|960
1661613900000|2022-08-27 15:25:00|20048.2|19958.2|20027.2|19937.2|20073.2|19983.2|20014.8|19924.8|861
1661614200000|2022-08-27 15:30:00|20027.6|19937.6|20053.5|19963.5|20062.9|19972.9|20022.9|19932.9|790
1661614500000|2022-08-27 15:35:00|20053.4|19963.4|19993.9|19903.9|20053.7|19963.7|19988|19898|854
1661614800000|2022-08-27 15:40:00|19994.2|19904.2|19953|19863|19994.2|19904.2|19870.6|19780.6|1082
1661615100000|2022-08-27 15:45:00|19952.9|19862.9|19978.1|19888.1|19982.6|19892.6|19904.1|19814.1|1007
1661615400000|2022-08-27 15:50:00|19977.9|19887.9|20071.9|19981.9|20071.9|19981.9|19976.3|19886.3|963
1661615700000|2022-08-27 15:55:00|20072|19982|20027.1|19937.1|20099.5|20009.5|20027.1|19937.1|928
1661616000000|2022-08-27 16:00:00|20027.4|19937.4|20044.2|19954.2|20052.3|19962.3|20014.6|19924.6|922
1661616300000|2022-08-27 16:05:00|20044.1|19954.1|20011|19921|20072.6|19982.6|20004.5|19914.5|954
1661616600000|2022-08-27 16:10:00|20010.3|19920.3|19980.5|19890.5|20024.8|19934.8|19977.3|19887.3|850
1661616900000|2022-08-27 16:15:00|19980.6|19890.6|19969.3|19879.3|20002.7|19912.7|19948.2|19858.2|943
1661617200000|2022-08-27 16:20:00|19968.9|19878.9|19933.5|19843.5|19970.3|19880.3|19898|19808|990
1661617500000|2022-08-27 16:25:00|19934.1|19844.1|19935.2|19845.2|19941.7|19851.7|19899.4|19809.4|978
1661617800000|2022-08-27 16:30:00|19934.5|19844.5|19959.3|19869.3|19976.7|19886.7|19930.6|19840.6|937
1661618100000|2022-08-27 16:35:00|19959.9|19869.9|19950.4|19860.4|19960.9|19870.9|19943.4|19853.4|866
1661618400000|2022-08-27 16:40:00|19950|19860|19953.8|19863.8|19967.6|19877.6|19925.1|19835.1|837
1661618700000|2022-08-27 16:45:00|19953.7|19863.7|20021.1|19931.1|20041.6|19951.6|19953.7|19863.7|907
1661619000000|2022-08-27 16:50:00|20019.7|19929.7|20039.3|19949.3|20040.7|19950.7|20005.7|19915.7|839
1661619300000|2022-08-27 16:55:00|20039.1|19949.1|20051.8|19961.8|20070.4|19980.4|20035.6|19945.6|884
1661619600000|2022-08-27 17:00:00|20051.6|19961.6|20060|19970|20077.4|19987.4|20048.5|19958.5|891
1661619900000|2022-08-27 17:05:00|20060.5|19970.5|20039.2|19949.2|20073.7|19983.7|20031.9|19941.9|808
1661620200000|2022-08-27 17:10:00|20040|19950|20063.2|19973.2|20071.5|19981.5|20039.4|19949.4|801
1661620500000|2022-08-27 17:15:00|20063.1|19973.1|20075.3|19985.3|20083.1|19993.1|20057.5|19967.5|783
1661620800000|2022-08-27 17:20:00|20074.4|19984.4|20059.4|19969.4|20074.4|19984.4|20048.5|19958.5|717
1661621100000|2022-08-27 17:25:00|20059.1|19969.1|20045.9|19955.9|20060.6|19970.6|20041.5|19951.5|690
1661621400000|2022-08-27 17:30:00|20045.8|19955.8|20091.2|20001.2|20091.2|20001.2|20044.7|19954.7|674
1661621700000|2022-08-27 17:35:00|20094.4|20004.4|20142.1|20052.1|20144.1|20054.1|20094.4|20004.4|851
1661622000000|2022-08-27 17:40:00|20142.8|20052.8|20116.9|20026.9|20143.4|20053.4|20111.4|20021.4|753
1661622300000|2022-08-27 17:45:00|20117|20027|20053.8|19963.8|20117.9|20027.9|20053.4|19963.4|773
1661622600000|2022-08-27 17:50:00|20053.7|19963.7|20049.5|19959.5|20064.2|19974.2|20047.9|19957.9|708
1661622900000|2022-08-27 17:55:00|20049.9|19959.9|20033.6|19943.6|20054.2|19964.2|20027.8|19937.8|702
1661623200000|2022-08-27 18:00:00|20033.5|19943.5|20032.8|19942.8|20044.2|19954.2|20032|19942|691
1661623500000|2022-08-27 18:05:00|20033.4|19943.4|20032.7|19942.7|20037.6|19947.6|20028.2|19938.2|770
1661623800000|2022-08-27 18:10:00|20032.4|19942.4|20031.4|19941.4|20057.8|19967.8|20029.5|19939.5|718
1661624100000|2022-08-27 18:15:00|20031.3|19941.3|20019.8|19929.8|20043.1|19953.1|20013|19923|725
1661624400000|2022-08-27 18:20:00|20019.9|19929.9|20014.8|19924.8|20021.7|19931.7|20008.6|19918.6|661
1661624700000|2022-08-27 18:25:00|20014.9|19924.9|20031.8|19941.8|20035|19945|20002.2|19912.2|635
1661625000000|2022-08-27 18:30:00|20031.6|19941.6|20023.2|19933.2|20031.9|19941.9|20017.8|19927.8|706
1661625300000|2022-08-27 18:35:00|20023.1|19933.1|20035|19945|20044.9|19954.9|20023.1|19933.1|678
1661625600000|2022-08-27 18:40:00|20035.1|19945.1|20025.9|19935.9|20066.2|19976.2|20019.3|19929.3|696
1661625900000|2022-08-27 18:45:00|20026|19936|20018.6|19928.6|20033|19943|20013.4|19923.4|669
1661626200000|2022-08-27 18:50:00|20018.9|19928.9|20007.6|19917.6|20019.1|19929.1|20004.3|19914.3|744
1661626500000|2022-08-27 18:55:00|20007.7|19917.7|20009.6|19919.6|20012.3|19922.3|20002.2|19912.2|657
1661626800000|2022-08-27 19:00:00|20009.8|19919.8|19993.5|19903.5|20021.2|19931.2|19987|19897|756
1661627100000|2022-08-27 19:05:00|19993.7|19903.7|20004.5|19914.5|20004.8|19914.8|19983.4|19893.4|754
1661627400000|2022-08-27 19:10:00|20004.2|19914.2|20000.4|19910.4|20004.5|19914.5|19995.3|19905.3|385
1661627700000|2022-08-27 19:15:00|20010|19920|20024.9|19934.9|20054.1|19964.1|20005.5|19915.5|741
1661628000000|2022-08-27 19:20:00|20024.7|19934.7|20055.9|19965.9|20059.8|19969.8|20024.7|19934.7|725
1661628300000|2022-08-27 19:25:00|20056|19966|20033.4|19943.4|20056|19966|20030.4|19940.4|691
1661628600000|2022-08-27 19:30:00|20033.2|19943.2|20031.4|19941.4|20047.2|19957.2|20030.8|19940.8|662
1661628900000|2022-08-27 19:35:00|20031.5|19941.5|20038.3|19948.3|20047.2|19957.2|20031.2|19941.2|599
1661629200000|2022-08-27 19:40:00|20038.4|19948.4|20052.4|19962.4|20054.5|19964.5|20036.4|19946.4|684
1661629500000|2022-08-27 19:45:00|20052.3|19962.3|20035.7|19945.7|20057.9|19967.9|20033.8|19943.8|706
1661629800000|2022-08-27 19:50:00|20035.6|19945.6|20038.6|19948.6|20046.1|19956.1|20032|19942|687
1661630100000|2022-08-27 19:55:00|20038.5|19948.5|20069.3|19979.3|20093.3|20003.3|20038.4|19948.4|777
1661630400000|2022-08-27 20:00:00|20069.6|19979.6|20066.1|19976.1|20073.9|19983.9|20054.6|19964.6|705
1661630700000|2022-08-27 20:05:00|20066.2|19976.2|20073.5|19983.5|20082.1|19992.1|20066.1|19976.1|681
1661631000000|2022-08-27 20:10:00|20073.6|19983.6|20071|19981|20083.8|19993.8|20065.6|19975.6|689
1661631300000|2022-08-27 20:15:00|20071.1|19981.1|20041.3|19951.3|20071.1|19981.1|20039.4|19949.4|653
1661631600000|2022-08-27 20:20:00|20041.7|19951.7|20027.2|19937.2|20048|19958|20026.8|19936.8|640
1661631900000|2022-08-27 20:25:00|20027.3|19937.3|20010.6|19920.6|20028.6|19938.6|20008.6|19918.6|650
1661632200000|2022-08-27 20:30:00|20010.7|19920.7|20003|19913|20013.5|19923.5|19994.2|19904.2|686
1661632500000|2022-08-27 20:35:00|20003.1|19913.1|20008.4|19918.4|20012.6|19922.6|19998.3|19908.3|694
1661632800000|2022-08-27 20:40:00|20008.2|19918.2|20012.1|19922.1|20021.6|19931.6|19998.6|19908.6|759
1661633100000|2022-08-27 20:45:00|20012.2|19922.2|20016.6|19926.6|20016.9|19926.9|20004|19914|563
1661633400000|2022-08-27 20:50:00|20017.1|19927.1|20021.2|19931.2|20027.3|19937.3|20013.7|19923.7|644
1661633700000|2022-08-27 20:55:00|20021.5|19931.5|20056.1|19966.1|20064.6|19974.6|20008.5|19918.5|659
1661634000000|2022-08-27 21:00:00|20056.3|19966.3|20054.8|19964.8|20067.4|19977.4|20031.1|19941.1|767
1661634300000|2022-08-27 21:05:00|20054.7|19964.7|20046.8|19956.8|20055.7|19965.7|20030.6|19940.6|631
1661634600000|2022-08-27 21:10:00|20046.9|19956.9|20064.4|19974.4|20071.5|19981.5|20045|19955|527
1661634900000|2022-08-27 21:15:00|20064.5|19974.5|20063.3|19973.3|20064.9|19974.9|20057.1|19967.1|499
1661635200000|2022-08-27 21:20:00|20063.5|19973.5|20066.6|19976.6|20069.8|19979.8|20057|19967|550
1661635500000|2022-08-27 21:25:00|20066.7|19976.7|20034.5|19944.5|20066.7|19976.7|20031.3|19941.3|637
1661635800000|2022-08-27 21:30:00|20034.3|19944.3|20043.4|19953.4|20044|19954|20034.3|19944.3|649
1661636100000|2022-08-27 21:35:00|20043.3|19953.3|20034.1|19944.1|20043.3|19953.3|20033.1|19943.1|461
1661636400000|2022-08-27 21:40:00|20033.9|19943.9|20028.4|19938.4|20034.7|19944.7|20024.4|19934.4|472
1661636700000|2022-08-27 21:45:00|20028.5|19938.5|20000.1|19910.1|20029.5|19939.5|19998.5|19908.5|628
1661637000000|2022-08-27 21:50:00|19999.7|19909.7|19962.4|19872.4|20007.6|19917.6|19960|19870|749
1661637300000|2022-08-27 21:55:00|19962.1|19872.1|19932|19842|19979.7|19889.7|19932|19842|761
1661637600000|2022-08-27 22:00:00|19928.9|19838.9|19947.8|19857.8|19990.6|19900.6|19916.7|19826.7|919
1661637900000|2022-08-27 22:05:00|19947.2|19857.2|19967.2|19877.2|19975.6|19885.6|19936.8|19846.8|892
1661638200000|2022-08-27 22:10:00|19967.1|19877.1|19953|19863|19979.9|19889.9|19951.5|19861.5|824
1661638500000|2022-08-27 22:15:00|19953.1|19863.1|19939.9|19849.9|19972.4|19882.4|19939.4|19849.4|813
1661638800000|2022-08-27 22:20:00|19940|19850|19939.9|19849.9|19949.8|19859.8|19929.8|19839.8|747
1661639100000|2022-08-27 22:25:00|19939.7|19849.7|19984.5|19894.5|20007.5|19917.5|19939.5|19849.5|670
1661639400000|2022-08-27 22:30:00|19984.4|19894.4|19987.5|19897.5|19993|19903|19969.3|19879.3|637
1661639700000|2022-08-27 22:35:00|19987.6|19897.6|20102.2|20012.2|20113.3|20023.3|19984.4|19894.4|902
1661640000000|2022-08-27 22:40:00|20102.1|20012.1|20082.5|19992.5|20142.6|20052.6|20080.8|19990.8|870
1661640300000|2022-08-27 22:45:00|20082.4|19992.4|20074.3|19984.3|20133.4|20043.4|20074.2|19984.2|888
1661640600000|2022-08-27 22:50:00|20074.9|19984.9|20060.6|19970.6|20076.1|19986.1|20054.4|19964.4|727
1661640900000|2022-08-27 22:55:00|20060.7|19970.7|20070.3|19980.3|20081.5|19991.5|20053.8|19963.8|706
1661641200000|2022-08-27 23:00:00|20070.4|19980.4|20077.4|19987.4|20083|19993|20048.6|19958.6|748
1661641500000|2022-08-27 23:05:00|20077.2|19987.2|20055.5|19965.5|20079.2|19989.2|20043.6|19953.6|694
1661641800000|2022-08-27 23:10:00|20056.2|19966.2|20070.1|19980.1|20070.1|19980.1|20052.1|19962.1|680
1661642100000|2022-08-27 23:15:00|20069.7|19979.7|20070.2|19980.2|20071.3|19981.3|20051|19961|690
1661642400000|2022-08-27 23:20:00|20070.3|19980.3|20072.4|19982.4|20083.6|19993.6|20054.1|19964.1|682
1661642700000|2022-08-27 23:25:00|20072.2|19982.2|20092.3|20002.3|20101.3|20011.3|20072.2|19982.2|734
1661643000000|2022-08-27 23:30:00|20092|20002|20100.6|20010.6|20106.8|20016.8|20081.3|19991.3|807
1661643300000|2022-08-27 23:35:00|20100.7|20010.7|20115.9|20025.9|20130.9|20040.9|20095.9|20005.9|801
1661643600000|2022-08-27 23:40:00|20116|20026|20105.2|20015.2|20127.5|20037.5|20100.9|20010.9|679
1661643900000|2022-08-27 23:45:00|20105.5|20015.5|20096|20006|20110.3|20020.3|20091.3|20001.3|669
1661644200000|2022-08-27 23:50:00|20095.9|20005.9|20099.5|20009.5|20104.6|20014.6|20091.3|20001.3|650
1661644500000|2022-08-27 23:55:00|20099.9|20009.9|20081.9|19991.9|20100.4|20010.4|20075.1|19985.1|636
1661644800000|2022-08-28 00:00:00|20082|19992|20055.3|19965.3|20085|19995|20042.8|19952.8|709
1661645100000|2022-08-28 00:05:00|20055.6|19965.6|20072.9|19982.9|20074.9|19984.9|20043.2|19953.2|685
1661645400000|2022-08-28 00:10:00|20072.5|19982.5|20080.2|19990.2|20085.1|19995.1|20071.3|19981.3|612
1661645700000|2022-08-28 00:15:00|20080.3|19990.3|20071.9|19981.9|20094.6|20004.6|20070.1|19980.1|550
1661646000000|2022-08-28 00:20:00|20072|19982|20026.4|19936.4|20072.7|19982.7|20024.3|19934.3|700
1661646300000|2022-08-28 00:25:00|20026.8|19936.8|20027.6|19937.6|20032.3|19942.3|20002.1|19912.1|653
1661646600000|2022-08-28 00:30:00|20027.2|19937.2|20006.8|19916.8|20030.9|19940.9|20005.8|19915.8|612
1661646900000|2022-08-28 00:35:00|20006.9|19916.9|19986.5|19896.5|20006.9|19916.9|19986.1|19896.1|629
1661647200000|2022-08-28 00:40:00|19987.2|19897.2|19982.2|19892.2|19994.7|19904.7|19979.4|19889.4|537
1661647500000|2022-08-28 00:45:00|19982.4|19892.4|19980.8|19890.8|19992.5|19902.5|19975.8|19885.8|586
1661647800000|2022-08-28 00:50:00|19980.4|19890.4|20022.6|19932.6|20028.6|19938.6|19979.3|19889.3|623
1661648100000|2022-08-28 00:55:00|20022.5|19932.5|20037.4|19947.4|20040.2|19950.2|20018.5|19928.5|526
1661648400000|2022-08-28 01:00:00|20037.3|19947.3|20023.5|19933.5|20041.8|19951.8|20020.2|19930.2|560
1661648700000|2022-08-28 01:05:00|20023.4|19933.4|20030.8|19940.8|20041.2|19951.2|20023.2|19933.2|525
1661649000000|2022-08-28 01:10:00|20030.9|19940.9|20046.6|19956.6|20056|19966|20030.9|19940.9|595
1661649300000|2022-08-28 01:15:00|20046.1|19956.1|20114.3|20024.3|20118.1|20028.1|20045.2|19955.2|702
1661649600000|2022-08-28 01:20:00|20114.7|20024.7|20120.5|20030.5|20125|20035|20097.7|20007.7|649
1661649900000|2022-08-28 01:25:00|20120.6|20030.6|20095.8|20005.8|20124.4|20034.4|20095.8|20005.8|591
1661650200000|2022-08-28 01:30:00|20095.7|20005.7|20095.5|20005.5|20096.1|20006.1|20082.8|19992.8|508
1661650500000|2022-08-28 01:35:00|20095.7|20005.7|20095.9|20005.9|20104.8|20014.8|20084.5|19994.5|555
1661650800000|2022-08-28 01:40:00|20095.8|20005.8|20109.3|20019.3|20113.5|20023.5|20080.9|19990.9|583
1661651100000|2022-08-28 01:45:00|20109|20019|20092.5|20002.5|20109|20019|20084.5|19994.5|530
1661651400000|2022-08-28 01:50:00|20092.8|20002.8|20084.4|19994.4|20092.9|20002.9|20079|19989|469
1661651700000|2022-08-28 01:55:00|20084.2|19994.2|20067.5|19977.5|20085.1|19995.1|20066|19976|471
1661652000000|2022-08-28 02:00:00|20067.4|19977.4|20081.8|19991.8|20082.8|19992.8|20066.6|19976.6|542
1661652300000|2022-08-28 02:05:00|20082|19992|20075|19985|20083.8|19993.8|20072.9|19982.9|472
1661652600000|2022-08-28 02:10:00|20075.1|19985.1|20069.1|19979.1|20093|20003|20062.2|19972.2|585
1661652900000|2022-08-28 02:15:00|20068.7|19978.7|20082|19992|20086.1|19996.1|20067.4|19977.4|600
1661653200000|2022-08-28 02:20:00|20081.6|19991.6|20083.6|19993.6|20097.7|20007.7|20076.7|19986.7|560
1661653500000|2022-08-28 02:25:00|20083.5|19993.5|20136.5|20046.5|20136.5|20046.5|20083.2|19993.2|670
1661653800000|2022-08-28 02:30:00|20136.3|20046.3|20167.4|20077.4|20200.3|20110.3|20132.2|20042.2|734
1661654100000|2022-08-28 02:35:00|20167.3|20077.3|20154.8|20064.8|20167.4|20077.4|20135.7|20045.7|634
1661654400000|2022-08-28 02:40:00|20155.5|20065.5|20127.8|20037.8|20155.8|20065.8|20127.2|20037.2|619
1661654700000|2022-08-28 02:45:00|20127.6|20037.6|20085.7|19995.7|20127.8|20037.8|20080.4|19990.4|618
1661655000000|2022-08-28 02:50:00|20085.6|19995.6|20049.8|19959.8|20093.3|20003.3|20043|19953|651
1661655300000|2022-08-28 02:55:00|20050.1|19960.1|20051|19961|20057.9|19967.9|20045.9|19955.9|639
1661655600000|2022-08-28 03:00:00|20050.9|19960.9|20060.3|19970.3|20062.9|19972.9|20043.1|19953.1|653
1661655900000|2022-08-28 03:05:00|20060.2|19970.2|20087.4|19997.4|20095.3|20005.3|20059.6|19969.6|574
1661656200000|2022-08-28 03:10:00|20087.2|19997.2|20091.2|20001.2|20103.3|20013.3|20079.7|19989.7|648
1661656500000|2022-08-28 03:15:00|20091.3|20001.3|20072.6|19982.6|20092.3|20002.3|20070.7|19980.7|557
1661656800000|2022-08-28 03:20:00|20072.4|19982.4|20046.3|19956.3|20085.9|19995.9|20045.9|19955.9|566
1661657100000|2022-08-28 03:25:00|20046.4|19956.4|20034.6|19944.6|20051.5|19961.5|20021.3|19931.3|653
1661657400000|2022-08-28 03:30:00|20034.7|19944.7|20060|19970|20062.1|19972.1|20027.8|19937.8|588
1661657700000|2022-08-28 03:35:00|20060.3|19970.3|20050.1|19960.1|20065.6|19975.6|20047.6|19957.6|607
1661658000000|2022-08-28 03:40:00|20050|19960|20066.8|19976.8|20068.4|19978.4|20048|19958|526
1661658300000|2022-08-28 03:45:00|20066.3|19976.3|20042.1|19952.1|20066.3|19976.3|20041.9|19951.9|574
1661658600000|2022-08-28 03:50:00|20041.9|19951.9|20052.4|19962.4|20057.2|19967.2|20040.9|19950.9|499
1661658900000|2022-08-28 03:55:00|20052.3|19962.3|20041.7|19951.7|20057.8|19967.8|20041.7|19951.7|553
1661659200000|2022-08-28 04:00:00|20041.6|19951.6|20052.4|19962.4|20055.6|19965.6|20037.4|19947.4|557
1661659500000|2022-08-28 04:05:00|20052.5|19962.5|20027.3|19937.3|20052.5|19962.5|20026|19936|620
1661659800000|2022-08-28 04:10:00|20027.4|19937.4|20033.8|19943.8|20034.8|19944.8|20020.7|19930.7|656
1661660100000|2022-08-28 04:15:00|20034|19944|20021.2|19931.2|20043.4|19953.4|20009.1|19919.1|566
1661660400000|2022-08-28 04:20:00|20021.1|19931.1|20017|19927|20039.8|19949.8|20015.7|19925.7|609
1661660700000|2022-08-28 04:25:00|20017.1|19927.1|20013.9|19923.9|20024.6|19934.6|20012.3|19922.3|626
1661661000000|2022-08-28 04:30:00|20014.2|19924.2|20040.3|19950.3|20044.6|19954.6|20010.3|19920.3|585
1661661300000|2022-08-28 04:35:00|20040.2|19950.2|20034|19944|20041.4|19951.4|20024.8|19934.8|575
1661661600000|2022-08-28 04:40:00|20033.9|19943.9|20036.1|19946.1|20041.1|19951.1|20031.9|19941.9|575
1661661900000|2022-08-28 04:45:00|20036.4|19946.4|20037.3|19947.3|20051.8|19961.8|20035.5|19945.5|647
1661662200000|2022-08-28 04:50:00|20037.4|19947.4|20024.5|19934.5|20045|19955|20023.2|19933.2|580
1661662500000|2022-08-28 04:55:00|20024.4|19934.4|20042.1|19952.1|20042.6|19952.6|20023.9|19933.9|690
1661662800000|2022-08-28 05:00:00|20042|19952|20050|19960|20051.2|19961.2|20040.8|19950.8|607
1661663100000|2022-08-28 05:05:00|20050.4|19960.4|20056|19966|20063.7|19973.7|20049.2|19959.2|568
1661663400000|2022-08-28 05:10:00|20056.1|19966.1|20042.8|19952.8|20056.6|19966.6|20039.5|19949.5|526
1661663700000|2022-08-28 05:15:00|20042.9|19952.9|20041.2|19951.2|20058.9|19968.9|20039.5|19949.5|582
1661664000000|2022-08-28 05:20:00|20041.4|19951.4|20006.7|19916.7|20041.4|19951.4|19987.8|19897.8|657
1661664300000|2022-08-28 05:25:00|20006.6|19916.6|20009.2|19919.2|20029.2|19939.2|19997.6|19907.6|673
1661664600000|2022-08-28 05:30:00|20009.6|19919.6|20029.9|19939.9|20029.9|19939.9|20009.2|19919.2|553
1661664900000|2022-08-28 05:35:00|20029.8|19939.8|20016.3|19926.3|20034.3|19944.3|20011.3|19921.3|536
1661665200000|2022-08-28 05:40:00|20016.6|19926.6|20027.8|19937.8|20031.4|19941.4|20012.9|19922.9|548
1661665500000|2022-08-28 05:45:00|20028|19938|20033.7|19943.7|20033.7|19943.7|20009.9|19919.9|596
1661665800000|2022-08-28 05:50:00|20033.6|19943.6|20040.9|19950.9|20046.6|19956.6|20033.2|19943.2|567
1661666100000|2022-08-28 05:55:00|20041|19951|20095.2|20005.2|20096.8|20006.8|20034.7|19944.7|613
1661666400000|2022-08-28 06:00:00|20097.6|20007.6|20075.5|19985.5|20102.4|20012.4|20071.9|19981.9|637
1661666700000|2022-08-28 06:05:00|20075.6|19985.6|20091|20001|20093.7|20003.7|20075.5|19985.5|603
1661667000000|2022-08-28 06:10:00|20091.4|20001.4|20117.8|20027.8|20119.9|20029.9|20087.2|19997.2|619
1661667300000|2022-08-28 06:15:00|20117.5|20027.5|20101.7|20011.7|20118|20028|20101.4|20011.4|565
1661667600000|2022-08-28 06:20:00|20101.6|20011.6|20103.8|20013.8|20107.5|20017.5|20095.1|20005.1|575
1661667900000|2022-08-28 06:25:00|20103.7|20013.7|20093.5|20003.5|20105|20015|20093.3|20003.3|593
1661668200000|2022-08-28 06:30:00|20093.4|20003.4|20098.6|20008.6|20098.9|20008.9|20079.5|19989.5|535
1661668500000|2022-08-28 06:35:00|20098.5|20008.5|20095.7|20005.7|20101|20011|20088|19998|527
1661668800000|2022-08-28 06:40:00|20095.8|20005.8|20095.6|20005.6|20104.4|20014.4|20095.2|20005.2|512
1661669100000|2022-08-28 06:45:00|20095.4|20005.4|20101.3|20011.3|20103.1|20013.1|20083.5|19993.5|608
1661669400000|2022-08-28 06:50:00|20101.4|20011.4|20092|20002|20102.5|20012.5|20082.3|19992.3|594
1661669700000|2022-08-28 06:55:00|20091.8|20001.8|20084.8|19994.8|20099.6|20009.6|20084.5|19994.5|634
1661670000000|2022-08-28 07:00:00|20085.1|19995.1|20074.8|19984.8|20090.4|20000.4|20074.8|19984.8|612
1661670300000|2022-08-28 07:05:00|20075|19985|20074.9|19984.9|20075.4|19985.4|20060.7|19970.7|549
1661670600000|2022-08-28 07:10:00|20074.8|19984.8|20067.1|19977.1|20085.8|19995.8|20064.8|19974.8|524
1661670900000|2022-08-28 07:15:00|20067.3|19977.3|20118.3|20028.3|20121|20031|20065.8|19975.8|587
1661671200000|2022-08-28 07:20:00|20118.1|20028.1|20090.1|20000.1|20118.9|20028.9|20077.6|19987.6|625
1661671500000|2022-08-28 07:25:00|20089.4|19999.4|20089.3|19999.3|20100.4|20010.4|20088.9|19998.9|507
1661671800000|2022-08-28 07:30:00|20089.4|19999.4|20091.1|20001.1|20091.2|20001.2|20080.1|19990.1|587
1661672100000|2022-08-28 07:35:00|20091.2|20001.2|20112.2|20022.2|20112.3|20022.3|20089.4|19999.4|500
1661672400000|2022-08-28 07:40:00|20112.1|20022.1|20112.1|20022.1|20116|20026|20103.2|20013.2|542
1661672700000|2022-08-28 07:45:00|20112.3|20022.3|20114|20024|20125.8|20035.8|20096.1|20006.1|600
1661673000000|2022-08-28 07:50:00|20113.8|20023.8|20100.6|20010.6|20113.8|20023.8|20098.3|20008.3|543
1661673300000|2022-08-28 07:55:00|20100.5|20010.5|20101.9|20011.9|20102|20012|20090.7|20000.7|528
1661673600000|2022-08-28 08:00:00|20101.8|20011.8|20125.2|20035.2|20126.5|20036.5|20096.4|20006.4|620
1661673900000|2022-08-28 08:05:00|20124.9|20034.9|20150.2|20060.2|20151.4|20061.4|20124|20034|692
1661674200000|2022-08-28 08:10:00|20149.8|20059.8|20130|20040|20149.8|20059.8|20125.7|20035.7|574
1661674500000|2022-08-28 08:15:00|20130.3|20040.3|20135.7|20045.7|20146.7|20056.7|20126|20036|588
1661674800000|2022-08-28 08:20:00|20135.8|20045.8|20125.4|20035.4|20146.1|20056.1|20123.7|20033.7|516
1661675100000|2022-08-28 08:25:00|20125.3|20035.3|20128.4|20038.4|20138.7|20048.7|20125.2|20035.2|570
1661675400000|2022-08-28 08:30:00|20128.5|20038.5|20117.8|20027.8|20129.6|20039.6|20114.7|20024.7|460
1661675700000|2022-08-28 08:35:00|20117.9|20027.9|20107.9|20017.9|20118.7|20028.7|20103|20013|571
1661676000000|2022-08-28 08:40:00|20107.6|20017.6|20068.6|19978.6|20107.6|20017.6|20068.5|19978.5|733
1661676300000|2022-08-28 08:45:00|20068.7|19978.7|20052.2|19962.2|20077.7|19987.7|20048.4|19958.4|655
1661676600000|2022-08-28 08:50:00|20051.6|19961.6|20061.7|19971.7|20064.8|19974.8|20049|19959|605
1661676900000|2022-08-28 08:55:00|20061.8|19971.8|20080.2|19990.2|20080.5|19990.5|20061.6|19971.6|542
1661677200000|2022-08-28 09:00:00|20080.1|19990.1|20072.1|19982.1|20080.8|19990.8|20067.9|19977.9|505
1661677500000|2022-08-28 09:05:00|20072.6|19982.6|20073.7|19983.7|20075.1|19985.1|20062.2|19972.2|547
1661677800000|2022-08-28 09:10:00|20073.6|19983.6|20083.6|19993.6|20084.6|19994.6|20072.4|19982.4|435
1661678100000|2022-08-28 09:15:00|20083.8|19993.8|20082.9|19992.9|20090.8|20000.8|20081.9|19991.9|501
1661678400000|2022-08-28 09:20:00|20082.8|19992.8|20071.7|19981.7|20082.8|19992.8|20071.4|19981.4|418
1661678700000|2022-08-28 09:25:00|20071.4|19981.4|20080.7|19990.7|20081.3|19991.3|20068.7|19978.7|436
1661679000000|2022-08-28 09:30:00|20080.9|19990.9|20072|19982|20081.2|19991.2|20071.4|19981.4|460
1661679300000|2022-08-28 09:35:00|20072.1|19982.1|20076.3|19986.3|20081.3|19991.3|20069.7|19979.7|475
1661679600000|2022-08-28 09:40:00|20076.1|19986.1|20080.3|19990.3|20083.9|19993.9|20075.5|19985.5|458
1661679900000|2022-08-28 09:45:00|20080.4|19990.4|20060.6|19970.6|20081.3|19991.3|20054.4|19964.4|524
1661680200000|2022-08-28 09:50:00|20060.7|19970.7|20058.2|19968.2|20061.8|19971.8|20049.7|19959.7|465
1661680500000|2022-08-28 09:55:00|20058.3|19968.3|20069.2|19979.2|20083.4|19993.4|20057.9|19967.9|528
1661680800000|2022-08-28 10:00:00|20069.1|19979.1|20078.3|19988.3|20079.8|19989.8|20063.1|19973.1|473
1661681100000|2022-08-28 10:05:00|20078|19988|20048.9|19958.9|20078.3|19988.3|20024.7|19934.7|638
1661681400000|2022-08-28 10:10:00|20048.7|19958.7|20053.8|19963.8|20054|19964|20045.8|19955.8|449
1661681700000|2022-08-28 10:15:00|20053.7|19963.7|20039.7|19949.7|20054.4|19964.4|20038.4|19948.4|465
1661682000000|2022-08-28 10:20:00|20039.8|19949.8|20020.9|19930.9|20040.2|19950.2|20011.8|19921.8|618
1661682300000|2022-08-28 10:25:00|20021|19931|20018.1|19928.1|20024.4|19934.4|20014.1|19924.1|557
1661682600000|2022-08-28 10:30:00|20018.2|19928.2|20032.9|19942.9|20039.4|19949.4|20016.8|19926.8|514
1661682900000|2022-08-28 10:35:00|20032.8|19942.8|20041.4|19951.4|20042.5|19952.5|20020.7|19930.7|529
1661683200000|2022-08-28 10:40:00|20041.3|19951.3|20053.4|19963.4|20057.1|19967.1|20041.2|19951.2|544
1661683500000|2022-08-28 10:45:00|20053.3|19963.3|20044.7|19954.7|20069.3|19979.3|20041.3|19951.3|600
1661683800000|2022-08-28 10:50:00|20044.9|19954.9|20052.5|19962.5|20062|19972|20039.5|19949.5|570
1661684100000|2022-08-28 10:55:00|20052.3|19962.3|20039|19949|20052.6|19962.6|20033|19943|623
1661684400000|2022-08-28 11:00:00|20039.1|19949.1|20052.8|19962.8|20053|19963|20031.8|19941.8|528
1661684700000|2022-08-28 11:05:00|20052.5|19962.5|20032.5|19942.5|20055.2|19965.2|19994.1|19904.1|674
1661685000000|2022-08-28 11:10:00|20032.2|19942.2|20038.4|19948.4|20074.4|19984.4|20031.9|19941.9|761
1661685300000|2022-08-28 11:15:00|20038.7|19948.7|20031.4|19941.4|20058.1|19968.1|20018.8|19928.8|667
1661685600000|2022-08-28 11:20:00|20031.3|19941.3|20022.7|19932.7|20049.6|19959.6|20018.9|19928.9|625
1661685900000|2022-08-28 11:25:00|20021.3|19931.3|20049|19959|20056.2|19966.2|20012.7|19922.7|613
1661686200000|2022-08-28 11:30:00|20048.8|19958.8|20063.8|19973.8|20065.7|19975.7|20048.5|19958.5|559
1661686500000|2022-08-28 11:35:00|20063.9|19973.9|20052|19962|20072.9|19982.9|20051.4|19961.4|642
1661686800000|2022-08-28 11:40:00|20051.9|19961.9|20062.2|19972.2|20062.5|19972.5|20049.5|19959.5|540
1661687100000|2022-08-28 11:45:00|20062.3|19972.3|20075.9|19985.9|20076.5|19986.5|20060.1|19970.1|541
1661687400000|2022-08-28 11:50:00|20075.8|19985.8|20069.4|19979.4|20076.6|19986.6|20061.2|19971.2|504
1661687700000|2022-08-28 11:55:00|20069.3|19979.3|20079.6|19989.6|20083.3|19993.3|20054.9|19964.9|590
1661688000000|2022-08-28 12:00:00|20079.7|19989.7|20093.8|20003.8|20094.5|20004.5|20075.2|19985.2|699
1661688300000|2022-08-28 12:05:00|20093.9|20003.9|20085.9|19995.9|20100.9|20010.9|20084.4|19994.4|715
1661688600000|2022-08-28 12:10:00|20086|19996|20082.1|19992.1|20088.7|19998.7|20073.2|19983.2|587
1661688900000|2022-08-28 12:15:00|20082.6|19992.6|20057.9|19967.9|20082.6|19992.6|20057.2|19967.2|587
1661689200000|2022-08-28 12:20:00|20058|19968|20051.4|19961.4|20058.2|19968.2|20046.1|19956.1|638
1661689500000|2022-08-28 12:25:00|20051.5|19961.5|20045.8|19955.8|20065.2|19975.2|20024.7|19934.7|693
1661689800000|2022-08-28 12:30:00|20045.9|19955.9|20040.2|19950.2|20061.3|19971.3|20039.8|19949.8|664
1661690100000|2022-08-28 12:35:00|20040.1|19950.1|20057.2|19967.2|20057.2|19967.2|20028.2|19938.2|616
1661690400000|2022-08-28 12:40:00|20057|19967|20039.7|19949.7|20057.1|19967.1|20032.4|19942.4|571
1661690700000|2022-08-28 12:45:00|20039.6|19949.6|20026.5|19936.5|20039.9|19949.9|20020.4|19930.4|667
1661691000000|2022-08-28 12:50:00|20025.2|19935.2|20015.2|19925.2|20025.5|19935.5|19997.7|19907.7|781
1661691300000|2022-08-28 12:55:00|20015.1|19925.1|19970|19880|20018.8|19928.8|19954.3|19864.3|812
1661691600000|2022-08-28 13:00:00|19969.6|19879.6|19991.3|19901.3|20002.2|19912.2|19958.3|19868.3|800
1661691900000|2022-08-28 13:05:00|19991.2|19901.2|19989.4|19899.4|20003.6|19913.6|19980|19890|757
1661692200000|2022-08-28 13:10:00|19990.5|19900.5|19982.5|19892.5|19995.3|19905.3|19960.9|19870.9|665
1661692500000|2022-08-28 13:15:00|19982|19892|19992.8|19902.8|20018.5|19928.5|19981.2|19891.2|688
1661692800000|2022-08-28 13:20:00|19992.6|19902.6|20000.3|19910.3|20001.2|19911.2|19979.2|19889.2|662
1661693100000|2022-08-28 13:25:00|20000.4|19910.4|19985|19895|20000.4|19910.4|19981.4|19891.4|685
1661693400000|2022-08-28 13:30:00|19984.9|19894.9|20001.8|19911.8|20002|19912|19984.9|19894.9|671
1661693700000|2022-08-28 13:35:00|20001.6|19911.6|19992.8|19902.8|20006|19916|19991.8|19901.8|614
1661694000000|2022-08-28 13:40:00|19992.9|19902.9|20005.8|19915.8|20006.1|19916.1|19987.3|19897.3|645
1661694300000|2022-08-28 13:45:00|20005.9|19915.9|19985.3|19895.3|20023.8|19933.8|19985|19895|723
1661694600000|2022-08-28 13:50:00|19985.1|19895.1|20000.8|19910.8|20003.5|19913.5|19984.8|19894.8|728
1661694900000|2022-08-28 13:55:00|20000.9|19910.9|19987.3|19897.3|20004.3|19914.3|19986.4|19896.4|652
1661695200000|2022-08-28 14:00:00|19987.1|19897.1|20010.6|19920.6|20011.9|19921.9|19985.9|19895.9|601
1661695500000|2022-08-28 14:05:00|20010.7|19920.7|19966.6|19876.6|20011.5|19921.5|19964.6|19874.6|728
1661695800000|2022-08-28 14:10:00|19967.8|19877.8|19946.6|19856.6|19969.4|19879.4|19932.1|19842.1|795
1661696100000|2022-08-28 14:15:00|19947.2|19857.2|19903.6|19813.6|19956|19866|19883.3|19793.3|815
1661696400000|2022-08-28 14:20:00|19904|19814|19891.4|19801.4|19906.1|19816.1|19862.2|19772.2|941
1661696700000|2022-08-28 14:25:00|19892.3|19802.3|19904|19814|19906.9|19816.9|19881.1|19791.1|814
1661697000000|2022-08-28 14:30:00|19903.5|19813.5|19944.6|19854.6|19950.6|19860.6|19887|19797|875
1661697300000|2022-08-28 14:35:00|19944.7|19854.7|20006.7|19916.7|20046.3|19956.3|19934.2|19844.2|941
1661697600000|2022-08-28 14:40:00|20006.2|19916.2|20001.3|19911.3|20020.9|19930.9|19982|19892|832
1661697900000|2022-08-28 14:45:00|20001.1|19911.1|19980.7|19890.7|20034.4|19944.4|19980.2|19890.2|795
1661698200000|2022-08-28 14:50:00|19980.4|19890.4|19934.6|19844.6|19994.6|19904.6|19932.7|19842.7|827
1661698500000|2022-08-28 14:55:00|19934.9|19844.9|19963.4|19873.4|19972.9|19882.9|19934.6|19844.6|673
1661698800000|2022-08-28 15:00:00|19963.5|19873.5|19977.7|19887.7|19984.2|19894.2|19954.2|19864.2|764
1661699100000|2022-08-28 15:05:00|19977.8|19887.8|19963.6|19873.6|19994.1|19904.1|19957|19867|734
1661699400000|2022-08-28 15:10:00|19963.5|19873.5|19970.8|19880.8|19978.2|19888.2|19962.2|19872.2|703
1661699700000|2022-08-28 15:15:00|19970.7|19880.7|19992.3|19902.3|19995.5|19905.5|19966.6|19876.6|697
1661700000000|2022-08-28 15:20:00|19992.2|19902.2|20009.4|19919.4|20014.8|19924.8|19987.1|19897.1|747
1661700300000|2022-08-28 15:25:00|20009.2|19919.2|20023.1|19933.1|20024.4|19934.4|20004.1|19914.1|711
1661700600000|2022-08-28 15:30:00|20023.4|19933.4|20018|19928|20029.9|19939.9|20013.1|19923.1|712
1661700900000|2022-08-28 15:35:00|20018.1|19928.1|20024.4|19934.4|20025.3|19935.3|20017.5|19927.5|679
1661701200000|2022-08-28 15:40:00|20024.9|19934.9|20052.9|19962.9|20054.3|19964.3|20024.2|19934.2|778
1661701500000|2022-08-28 15:45:00|20053|19963|20054|19964|20074.4|19984.4|20049.2|19959.2|755
1661701800000|2022-08-28 15:50:00|20053.7|19963.7|20067.2|19977.2|20087.3|19997.3|20053.5|19963.5|684
1661702100000|2022-08-28 15:55:00|20067.4|19977.4|20071.9|19981.9|20078.9|19988.9|20066.3|19976.3|650
1661702400000|2022-08-28 16:00:00|20072|19982|20128.8|20038.8|20129.6|20039.6|20071.8|19981.8|930
1661702700000|2022-08-28 16:05:00|20128.7|20038.7|20117.7|20027.7|20131.6|20041.6|20109.6|20019.6|805
1661703000000|2022-08-28 16:10:00|20117.6|20027.6|20134.4|20044.4|20154.2|20064.2|20117.6|20027.6|760
1661703300000|2022-08-28 16:15:00|20134.5|20044.5|20160.3|20070.3|20179.6|20089.6|20133|20043|825
1661703600000|2022-08-28 16:20:00|20160.1|20070.1|20175.4|20085.4|20183.5|20093.5|20159.1|20069.1|803
1661703900000|2022-08-28 16:25:00|20175.3|20085.3|20172.1|20082.1|20199.7|20109.7|20162.6|20072.6|783
1661704200000|2022-08-28 16:30:00|20172.2|20082.2|20107.6|20017.6|20173.5|20083.5|20098.5|20008.5|857
1661704500000|2022-08-28 16:35:00|20108.7|20018.7|20128|20038|20133|20043|20108.6|20018.6|722
1661704800000|2022-08-28 16:40:00|20128.4|20038.4|20108.5|20018.5|20130.5|20040.5|20106.3|20016.3|731
1661705100000|2022-08-28 16:45:00|20107.9|20017.9|20077.2|19987.2|20108.2|20018.2|20063.6|19973.6|823
1661705400000|2022-08-28 16:50:00|20077.1|19987.1|20054.4|19964.4|20077.3|19987.3|20049.9|19959.9|794
1661705700000|2022-08-28 16:55:00|20054.3|19964.3|20043.1|19953.1|20064.6|19974.6|20030.9|19940.9|799
1661706000000|2022-08-28 17:00:00|20043.4|19953.4|20052.8|19962.8|20072.9|19982.9|20031.9|19941.9|780
1661706300000|2022-08-28 17:05:00|20052.7|19962.7|20049.1|19959.1|20053.8|19963.8|20029.1|19939.1|788
1661706600000|2022-08-28 17:10:00|20048.4|19958.4|20055|19965|20064|19974|20048.1|19958.1|641
1661706900000|2022-08-28 17:15:00|20055.2|19965.2|20073.3|19983.3|20075.6|19985.6|20051.7|19961.7|727
1661707200000|2022-08-28 17:20:00|20073.7|19983.7|20096|20006|20096.8|20006.8|20073.3|19983.3|749
1661707500000|2022-08-28 17:25:00|20096.3|20006.3|20081.3|19991.3|20103.7|20013.7|20080.9|19990.9|699
1661707800000|2022-08-28 17:30:00|20081.4|19991.4|20068.5|19978.5|20095.9|20005.9|20065.8|19975.8|693
1661708100000|2022-08-28 17:35:00|20068.4|19978.4|20021.9|19931.9|20068.9|19978.9|20017.3|19927.3|734
1661708400000|2022-08-28 17:40:00|20021.8|19931.8|20018.6|19928.6|20021.8|19931.8|20010.5|19920.5|789
1661708700000|2022-08-28 17:45:00|20018.7|19928.7|20029|19939|20029.1|19939.1|20012.2|19922.2|736
1661709000000|2022-08-28 17:50:00|20028.5|19938.5|20048.2|19958.2|20052.3|19962.3|20025.9|19935.9|708
1661709300000|2022-08-28 17:55:00|20048.4|19958.4|20030.4|19940.4|20050|19960|20027.7|19937.7|696
1661709600000|2022-08-28 18:00:00|20030.3|19940.3|20040.7|19950.7|20052.9|19962.9|20028.7|19938.7|641
1661709900000|2022-08-28 18:05:00|20040.1|19950.1|20031.1|19941.1|20041.7|19951.7|20025.7|19935.7|565
1661710200000|2022-08-28 18:10:00|20031|19941|20044.8|19954.8|20055|19965|20029.4|19939.4|611
1661710500000|2022-08-28 18:15:00|20044.9|19954.9|20039.9|19949.9|20050.2|19960.2|20032.3|19942.3|586
1661710800000|2022-08-28 18:20:00|20040.1|19950.1|20067.8|19977.8|20072.5|19982.5|20039.3|19949.3|715
1661711100000|2022-08-28 18:25:00|20067.9|19977.9|20063.1|19973.1|20074.2|19984.2|20061.6|19971.6|623
1661711400000|2022-08-28 18:30:00|20063.3|19973.3|20070.5|19980.5|20074.7|19984.7|20055.2|19965.2|602
1661711700000|2022-08-28 18:35:00|20070.6|19980.6|20062|19972|20071.7|19981.7|20048.8|19958.8|584
1661712000000|2022-08-28 18:40:00|20061.9|19971.9|20062.6|19972.6|20073.1|19983.1|20059.2|19969.2|535
1661712300000|2022-08-28 18:45:00|20062.5|19972.5|20056|19966|20086.8|19996.8|20055.9|19965.9|625
1661712600000|2022-08-28 18:50:00|20056.4|19966.4|20054.3|19964.3|20062.8|19972.8|20045.3|19955.3|637
1661712900000|2022-08-28 18:55:00|20054|19964|20058.2|19968.2|20058.4|19968.4|20043.1|19953.1|573
1661713200000|2022-08-28 19:00:00|20058.3|19968.3|20067.4|19977.4|20067.6|19977.6|20048.5|19958.5|634
1661713500000|2022-08-28 19:05:00|20067.3|19977.3|20095.1|20005.1|20096.3|20006.3|20057.3|19967.3|773
1661713800000|2022-08-28 19:10:00|20095|20005|20104.7|20014.7|20108.1|20018.1|20082.3|19992.3|645
1661714100000|2022-08-28 19:15:00|20104.5|20014.5|20110.9|19990.9|20111|20015.1|20081|19990.4|609
1661714400000|2022-08-28 19:20:00|20110.3|19990.3|20083.3|19963.3|20113|19993|20082.6|19962.6|558
1661714700000|2022-08-28 19:25:00|20084.8|19964.8|20079|19959|20084.9|19964.9|20069.2|19949.2|620
1661715000000|2022-08-28 19:30:00|20079.1|19959.1|20040.9|19920.9|20081.1|19961.1|20038.1|19918.1|718
1661715300000|2022-08-28 19:35:00|20041.2|19921.2|20023.9|19903.9|20048.1|19928.1|20022|19902|620
1661715600000|2022-08-28 19:40:00|20024|19904|20028.1|19908.1|20041.7|19921.7|20021.7|19901.7|615
1661715900000|2022-08-28 19:45:00|20028.2|19908.2|20029.9|19909.9|20040|19920|20028|19908|638
1661716200000|2022-08-28 19:50:00|20029.8|19909.8|20033.2|19913.2|20035.4|19915.4|20022.9|19902.9|599
1661716500000|2022-08-28 19:55:00|20032.9|19912.9|20036.8|19916.8|20049.4|19929.4|20032|19912|664
1661716800000|2022-08-28 20:00:00|20036.6|19916.6|20043.9|19923.9|20048.8|19928.8|20031.9|19911.9|653
1661717100000|2022-08-28 20:05:00|20043.8|19923.8|20055.8|19935.8|20056.7|19936.7|20039.8|19919.8|599
1661717400000|2022-08-28 20:10:00|20055.9|19935.9|20057|19937|20066.6|19946.6|20055.6|19935.6|543
1661717700000|2022-08-28 20:15:00|20056.7|19936.7|20052.8|19932.8|20058.4|19938.4|20048.6|19928.6|647
1661718000000|2022-08-28 20:20:00|20052.6|19932.6|20063.7|19943.7|20065.1|19945.1|20042.2|19922.2|634
1661718300000|2022-08-28 20:25:00|20063.5|19943.5|20062.1|19942.1|20078.7|19958.7|20057.6|19937.6|650
1661718600000|2022-08-28 20:30:00|20062.2|19942.2|20080.7|19960.7|20094|19974|20062.1|19942.1|573
1661718900000|2022-08-28 20:35:00|20080.4|19960.4|20093.8|19973.8|20097.8|19977.8|20079.7|19959.7|636
1661719200000|2022-08-28 20:40:00|20093.4|19973.4|20093.7|19973.7|20105.7|19985.7|20088.8|19968.8|612
1661719500000|2022-08-28 20:45:00|20093.8|19973.8|20061.8|19941.8|20094.1|19974.1|20060.3|19940.3|629
1661719800000|2022-08-28 20:50:00|20061.9|19941.9|20052.5|19932.5|20062.2|19942.2|20050.4|19930.4|551
1661720100000|2022-08-28 20:55:00|20052.6|19932.6|20052.5|19932.5|20067.2|19947.2|20050.6|19930.6|597
1661720400000|2022-08-28 21:00:00|20052.6|19932.6|20044.9|19954.9|20064.8|19960.9|20043.5|19930.2|589
1661720700000|2022-08-28 21:05:00|20045.8|19955.8|20055.7|19965.7|20060.4|19970.4|20044.3|19954.3|607
1661721000000|2022-08-28 21:10:00|20055.9|19965.9|20047.2|19957.2|20057.7|19967.7|20046.5|19956.5|631
1661721300000|2022-08-28 21:15:00|20047.1|19957.1|20054.6|19964.6|20062.7|19972.7|20046.5|19956.5|572
1661721600000|2022-08-28 21:20:00|20054.1|19964.1|20054.9|19964.9|20065.3|19975.3|20054|19964|603
1661721900000|2022-08-28 21:25:00|20054.8|19964.8|20060.1|19970.1|20060.1|19970.1|20050.6|19960.6|682
1661722200000|2022-08-28 21:30:00|20058.8|19968.8|20066.3|19976.3|20071.5|19981.5|20057.9|19967.9|716
1661722500000|2022-08-28 21:35:00|20066.2|19976.2|20070.9|19980.9|20094.3|20004.3|20066|19976|739
1661722800000|2022-08-28 21:40:00|20070.8|19980.8|20044|19954|20071.2|19981.2|20042.7|19952.7|740
1661723100000|2022-08-28 21:45:00|20043.8|19953.8|20031.1|19941.1|20045.6|19955.6|19995.1|19905.1|976
1661723400000|2022-08-28 21:50:00|20030.6|19940.6|20029.4|19939.4|20033.1|19943.1|20017.9|19927.9|827
1661723700000|2022-08-28 21:55:00|20028.8|19938.8|20012.2|19922.2|20032.9|19942.9|20009.2|19919.2|827
1661724000000|2022-08-28 22:00:00|20012.1|19922.1|19965.3|19875.3|20032.2|19942.2|19954.3|19864.3|1056
1661724300000|2022-08-28 22:05:00|19965.4|19875.4|19956.1|19866.1|19972.5|19882.5|19925.7|19835.7|1103
1661724600000|2022-08-28 22:10:00|19955.9|19865.9|20020.6|19930.6|20074.4|19984.4|19955.1|19865.1|1053
1661724900000|2022-08-28 22:15:00|20020.7|19930.7|19981.5|19891.5|20040.1|19950.1|19971.7|19881.7|986
1661725200000|2022-08-28 22:20:00|19981.6|19891.6|19951.9|19861.9|19984|19894|19933.5|19843.5|1033
1661725500000|2022-08-28 22:25:00|19952|19862|19953.1|19863.1|19990.9|19900.9|19931.8|19841.8|1006
1661725800000|2022-08-28 22:30:00|19953.2|19863.2|19953.7|19863.7|19978.9|19888.9|19943|19853|1010
1661726100000|2022-08-28 22:35:00|19956.3|19866.3|19966|19876|19966.1|19876.1|19929|19839|943
1661726400000|2022-08-28 22:40:00|19966.3|19876.3|19988.7|19898.7|19992.2|19902.2|19960.8|19870.8|990
1661726700000|2022-08-28 22:45:00|19989.6|19899.6|19975.5|19885.5|19991.4|19901.4|19962.2|19872.2|913
1661727000000|2022-08-28 22:50:00|19978.2|19888.2|19956.3|19866.3|19983.1|19893.1|19951.9|19861.9|957
1661727300000|2022-08-28 22:55:00|19957.5|19867.5|19947.6|19857.6|19974.6|19884.6|19944.4|19854.4|904
1661727600000|2022-08-28 23:00:00|19949|19859|19903.5|19813.5|19950.2|19860.2|19885.2|19795.2|989
1661727900000|2022-08-28 23:05:00|19903|19813|19930.8|19840.8|19949.1|19859.1|19898.4|19808.4|945
1661728200000|2022-08-28 23:10:00|19931.6|19841.6|19928.8|19838.8|19936.7|19846.7|19909.5|19819.5|921
1661728500000|2022-08-28 23:15:00|19928.9|19838.9|19946.8|19856.8|19963.9|19873.9|19924.6|19834.6|922
1661728800000|2022-08-28 23:20:00|19946.5|19856.5|19891.3|19801.3|19950.3|19860.3|19891.3|19801.3|932
1661729100000|2022-08-28 23:25:00|19891.1|19801.1|19765.7|19675.7|19898.6|19808.6|19742.7|19652.7|1125
1661729400000|2022-08-28 23:30:00|19765|19675|19727.1|19637.1|19776.9|19686.9|19713|19623|1105
1661729700000|2022-08-28 23:35:00|19727.2|19637.2|19728|19638|19766.7|19676.7|19711.8|19621.8|1064
1661730000000|2022-08-28 23:40:00|19725.8|19635.8|19700.7|19610.7|19746.9|19656.9|19679.4|19589.4|1063
1661730300000|2022-08-28 23:45:00|19701.5|19611.5|19664|19574|19709.2|19619.2|19662.6|19572.6|1054
1661730600000|2022-08-28 23:50:00|19667|19577|19617.3|19527.3|19670.9|19580.9|19617.3|19527.3|1073
1661730900000|2022-08-28 23:55:00|19619.3|19529.3|19600|19510|19639.9|19549.9|19571.9|19481.9|1094
1661731200000|2022-08-29 00:00:00|19600.3|19510.3|19663.5|19573.5|19678.4|19588.4|19597|19507|1084
1661731500000|2022-08-29 00:05:00|19663.9|19573.9|19641.9|19551.9|19668|19578|19604.6|19514.6|1028
1661731800000|2022-08-29 00:10:00|19642.7|19552.7|19613|19523|19659.1|19569.1|19605.7|19515.7|1011
1661732100000|2022-08-29 00:15:00|19613.5|19523.5|19619.2|19529.2|19661.2|19571.2|19603.9|19513.9|1042
1661732400000|2022-08-29 00:20:00|19618.8|19528.8|19655.8|19565.8|19666.4|19576.4|19614.2|19524.2|1021
1661732700000|2022-08-29 00:25:00|19655.9|19565.9|19702.3|19612.3|19714.1|19624.1|19632.7|19542.7|1013
1661733000000|2022-08-29 00:30:00|19703.2|19613.2|19726.8|19636.8|19795.5|19705.5|19698.7|19608.7|1056
1661733300000|2022-08-29 00:35:00|19727.2|19637.2|19738.8|19648.8|19766.9|19676.9|19722.5|19632.5|1035
1661733600000|2022-08-29 00:40:00|19739.1|19649.1|19717.9|19627.9|19754.3|19664.3|19714|19624|1017
1661733900000|2022-08-29 00:45:00|19718.1|19628.1|19687.2|19597.2|19727.5|19637.5|19677.9|19587.9|965
1661734200000|2022-08-29 00:50:00|19686.4|19596.4|19706.1|19616.1|19727.4|19637.4|19678.6|19588.6|925
1661734500000|2022-08-29 00:55:00|19706.3|19616.3|19688.7|19598.7|19715.5|19625.5|19674.8|19584.8|929
1661734800000|2022-08-29 01:00:00|19688|19598|19688.8|19598.8|19707.8|19617.8|19673.6|19583.6|959
1661735100000|2022-08-29 01:05:00|19687.8|19597.8|19719.3|19629.3|19722.4|19632.4|19684.7|19594.7|891
1661735400000|2022-08-29 01:10:00|19719.7|19629.7|19685.2|19595.2|19725.9|19635.9|19670.1|19580.1|885
1661735700000|2022-08-29 01:15:00|19684.9|19594.9|19671.7|19581.7|19699.4|19609.4|19664.6|19574.6|988
1661736000000|2022-08-29 01:20:00|19671.6|19581.6|19668.7|19578.7|19678.3|19588.3|19660.6|19570.6|925
1661736300000|2022-08-29 01:25:00|19668.5|19578.5|19654.8|19564.8|19671.1|19581.1|19639.2|19549.2|865
1661736600000|2022-08-29 01:30:00|19656|19566|19647.3|19557.3|19662.1|19572.1|19636.7|19546.7|746
1661736900000|2022-08-29 01:35:00|19647.4|19557.4|19680|19590|19684.1|19594.1|19643.5|19553.5|906
1661737200000|2022-08-29 01:40:00|19680.7|19590.7|19664.6|19574.6|19680.9|19590.9|19652.7|19562.7|824
1661737500000|2022-08-29 01:45:00|19664.5|19574.5|19686.4|19596.4|19689.6|19599.6|19654.2|19564.2|890
1661737800000|2022-08-29 01:50:00|19686.3|19596.3|19699.5|19609.5|19702.3|19612.3|19665.3|19575.3|868
1661738100000|2022-08-29 01:55:00|19699.4|19609.4|19706|19616|19706.9|19616.9|19676.7|19586.7|840
1661738400000|2022-08-29 02:00:00|19707|19617|19714.1|19624.1|19714.1|19624.1|19694|19604|830
1661738700000|2022-08-29 02:05:00|19714|19624|19733.5|19643.5|19739.8|19649.8|19709.4|19619.4|804
1661739000000|2022-08-29 02:10:00|19734.2|19644.2|19746.1|19656.1|19753.4|19663.4|19731|19641|869
1661739300000|2022-08-29 02:15:00|19746.2|19656.2|19732|19642|19750.2|19660.2|19724.9|19634.9|807
1661739600000|2022-08-29 02:20:00|19729.2|19639.2|19756.9|19666.9|19757.3|19667.3|19726|19636|832
1661739900000|2022-08-29 02:25:00|19756.6|19666.6|19818.4|19728.4|19823.7|19733.7|19751.5|19661.5|951
1661740200000|2022-08-29 02:30:00|19820.4|19730.4|19796.3|19706.3|19830.6|19740.6|19785.3|19695.3|905
1661740500000|2022-08-29 02:35:00|19794|19704|19800.5|19710.5|19816.3|19726.3|19794|19704|883
1661740800000|2022-08-29 02:40:00|19800.1|19710.1|19819.6|19729.6|19827.3|19737.3|19797.8|19707.8|826
1661741100000|2022-08-29 02:45:00|19818.4|19728.4|19806.8|19716.8|19826|19736|19802.7|19712.7|825
1661741400000|2022-08-29 02:50:00|19806.2|19716.2|19800.9|19710.9|19810.6|19720.6|19791|19701|807
1661741700000|2022-08-29 02:55:00|19802.7|19712.7|19808.5|19718.5|19816|19726|19800.5|19710.5|778
1661742000000|2022-08-29 03:00:00|19809.5|19719.5|19802.3|19712.3|19820.4|19730.4|19797.6|19707.6|825
1661742300000|2022-08-29 03:05:00|19802.5|19712.5|19795.6|19705.6|19802.8|19712.8|19784.6|19694.6|817
1661742600000|2022-08-29 03:10:00|19795.4|19705.4|19802.7|19712.7|19805.9|19715.9|19782.8|19692.8|816
1661742900000|2022-08-29 03:15:00|19803.5|19713.5|19830.6|19740.6|19832.7|19742.7|19800.7|19710.7|867
1661743200000|2022-08-29 03:20:00|19831.3|19741.3|19869.8|19779.8|19884.7|19794.7|19831.1|19741.1|956
1661743500000|2022-08-29 03:25:00|19869.7|19779.7|19891.7|19801.7|19900.7|19810.7|19867.3|19777.3|910
1661743800000|2022-08-29 03:30:00|19891.3|19801.3|19961.5|19871.5|19962.6|19872.6|19887.5|19797.5|974
1661744100000|2022-08-29 03:35:00|19959.9|19869.9|19921.7|19831.7|19994|19904|19916.4|19826.4|961
1661744400000|2022-08-29 03:40:00|19921.2|19831.2|19903.1|19813.1|19928.1|19838.1|19896.6|19806.6|916
1661744700000|2022-08-29 03:45:00|19903.2|19813.2|19885.3|19795.3|19905.2|19815.2|19883.3|19793.3|880
1661745000000|2022-08-29 03:50:00|19885.2|19795.2|19872.5|19782.5|19899.4|19809.4|19866.7|19776.7|894
1661745300000|2022-08-29 03:55:00|19872.6|19782.6|19910.7|19820.7|19916.5|19826.5|19869|19779|898
1661745600000|2022-08-29 04:00:00|19911.4|19821.4|19966.4|19876.4|19984.6|19894.6|19902.6|19812.6|1004
1661745900000|2022-08-29 04:05:00|19966.3|19876.3|19960.3|19870.3|19970.4|19880.4|19948.1|19858.1|931
1661746200000|2022-08-29 04:10:00|19960|19870|19937.3|19847.3|19965|19875|19937.3|19847.3|887
1661746500000|2022-08-29 04:15:00|19937.1|19847.1|19903.8|19813.8|19939.5|19849.5|19897.5|19807.5|924
1661746800000|2022-08-29 04:20:00|19904.1|19814.1|19896.5|19806.5|19908.4|19818.4|19891|19801|841
1661747100000|2022-08-29 04:25:00|19896.3|19806.3|19862.6|19772.6|19901.9|19811.9|19851.2|19761.2|920
1661747400000|2022-08-29 04:30:00|19861.7|19771.7|19849.3|19759.3|19865.3|19775.3|19845.1|19755.1|877
1661747700000|2022-08-29 04:35:00|19847.6|19757.6|19854.2|19764.2|19868.3|19778.3|19846.5|19756.5|842
1661748000000|2022-08-29 04:40:00|19854.7|19764.7|19859.2|19769.2|19863.7|19773.7|19851.6|19761.6|812
1661748300000|2022-08-29 04:45:00|19859.3|19769.3|19841.2|19751.2|19864.5|19774.5|19838|19748|809
1661748600000|2022-08-29 04:50:00|19840.8|19750.8|19838.6|19748.6|19849.3|19759.3|19832.8|19742.8|841
1661748900000|2022-08-29 04:55:00|19839.9|19749.9|19849.8|19759.8|19852.4|19762.4|19837.1|19747.1|804
1661749200000|2022-08-29 05:00:00|19850.1|19760.1|19867|19777|19878.1|19788.1|19849.9|19759.9|877
1661749500000|2022-08-29 05:05:00|19867.4|19777.4|19852.5|19762.5|19881|19791|19848.8|19758.8|816
1661749800000|2022-08-29 05:10:00|19853.2|19763.2|19857.3|19767.3|19864.2|19774.2|19850.4|19760.4|815
1661750100000|2022-08-29 05:15:00|19856.5|19766.5|19858.2|19768.2|19858.9|19768.9|19848.5|19758.5|755
1661750400000|2022-08-29 05:20:00|19858|19768|19846.5|19756.5|19859.3|19769.3|19834.8|19744.8|873
1661750700000|2022-08-29 05:25:00|19846.7|19756.7|19845.1|19755.1|19846.7|19756.7|19834.9|19744.9|784
1661751000000|2022-08-29 05:30:00|19845.4|19755.4|19856.5|19766.5|19865.7|19775.7|19841.7|19751.7|855
1661751300000|2022-08-29 05:35:00|19856.6|19766.6|19826.6|19736.6|19864.7|19774.7|19820.3|19730.3|861
1661751600000|2022-08-29 05:40:00|19827|19737|19835.2|19745.2|19847.4|19757.4|19820.6|19730.6|874
1661751900000|2022-08-29 05:45:00|19834.2|19744.2|19828.4|19738.4|19838.3|19748.3|19821.6|19731.6|823
1661752200000|2022-08-29 05:50:00|19828.6|19738.6|19823.9|19733.9|19832.5|19742.5|19813|19723|793
1661752500000|2022-08-29 05:55:00|19823.8|19733.8|19799.8|19709.8|19825.9|19735.9|19789.4|19699.4|869
1661752800000|2022-08-29 06:00:00|19799.9|19709.9|19820.1|19730.1|19833.1|19743.1|19798.7|19708.7|857
1661753100000|2022-08-29 06:05:00|19820.2|19730.2|19841.2|19751.2|19856.4|19766.4|19818.7|19728.7|829
1661753400000|2022-08-29 06:10:00|19841.3|19751.3|19859.5|19769.5|19867|19777|19840.7|19750.7|851
1661753700000|2022-08-29 06:15:00|19859.6|19769.6|19882|19792|19884.9|19794.9|19853.7|19763.7|872
1661754000000|2022-08-29 06:20:00|19881.8|19791.8|19869.4|19779.4|19882.7|19792.7|19867.9|19777.9|822
1661754300000|2022-08-29 06:25:00|19869.2|19779.2|19874.1|19784.1|19896.8|19806.8|19861.2|19771.2|832
1661754600000|2022-08-29 06:30:00|19874.4|19784.4|19875.2|19785.2|19879.5|19789.5|19868.9|19778.9|804
1661754900000|2022-08-29 06:35:00|19875.1|19785.1|19889.5|19799.5|19894.7|19804.7|19866.7|19776.7|803
1661755200000|2022-08-29 06:40:00|19889.6|19799.6|19897.2|19807.2|19901.6|19811.6|19881.6|19791.6|855
1661755500000|2022-08-29 06:45:00|19897.7|19807.7|19897.7|19807.7|19914.1|19824.1|19891.2|19801.2|860
1661755800000|2022-08-29 06:50:00|19898.1|19808.1|19886.1|19796.1|19903.1|19813.1|19882.4|19792.4|827
1661756100000|2022-08-29 06:55:00|19885.7|19795.7|19899.9|19809.9|19934|19844|19884.7|19794.7|886
1661756400000|2022-08-29 07:00:00|19898.9|19808.9|19936.7|19846.7|19940.7|19850.7|19894.7|19804.7|945
1661756700000|2022-08-29 07:05:00|19934.8|19844.8|19910.5|19820.5|19951.3|19861.3|19910.5|19820.5|896
1661757000000|2022-08-29 07:10:00|19910.4|19820.4|19883.2|19793.2|19925.9|19835.9|19880.6|19790.6|912
1661757300000|2022-08-29 07:15:00|19883.8|19793.8|19856|19766|19898.2|19808.2|19851.3|19761.3|923
1661757600000|2022-08-29 07:20:00|19855.7|19765.7|19863|19773|19895.8|19805.8|19841.3|19751.3|939
1661757900000|2022-08-29 07:25:00|19862.2|19772.2|19884.3|19794.3|19885.6|19795.6|19858.7|19768.7|889
1661758200000|2022-08-29 07:30:00|19884.4|19794.4|19906.1|19816.1|19908.5|19818.5|19875.8|19785.8|908
1661758500000|2022-08-29 07:35:00|19905.6|19815.6|19945.1|19855.1|19949.3|19859.3|19903.8|19813.8|864
1661758800000|2022-08-29 07:40:00|19945|19855|19912.8|19822.8|19946.3|19856.3|19909.1|19819.1|829
1661759100000|2022-08-29 07:45:00|19912.9|19822.9|19927.2|19837.2|19939.4|19849.4|19910.4|19820.4|923
1661759400000|2022-08-29 07:50:00|19927.1|19837.1|19932.5|19842.5|19936|19846|19919.5|19829.5|830
1661759700000|2022-08-29 07:55:00|19929.8|19839.8|19941.4|19851.4|19942|19852|19921.4|19831.4|883
1661760000000|2022-08-29 08:00:00|19941.8|19851.8|19935.6|19845.6|19966.2|19876.2|19925.7|19835.7|947
1661760300000|2022-08-29 08:05:00|19933.2|19843.2|19920.9|19830.9|19938.5|19848.5|19918.3|19828.3|846
1661760600000|2022-08-29 08:10:00|19920.8|19830.8|19915.2|19825.2|19931.9|19841.9|19906.9|19816.9|856
1661760900000|2022-08-29 08:15:00|19913.3|19823.3|19925.1|19835.1|19928.8|19838.8|19898.7|19808.7|861
1661761200000|2022-08-29 08:20:00|19925.5|19835.5|19898.3|19808.3|19929.4|19839.4|19895.9|19805.9|821
1661761500000|2022-08-29 08:25:00|19896.8|19806.8|19875.4|19785.4|19900.1|19810.1|19874.3|19784.3|819
1661761800000|2022-08-29 08:30:00|19875.5|19785.5|19861.3|19771.3|19893.9|19803.9|19861.3|19771.3|826
1661762100000|2022-08-29 08:35:00|19861.2|19771.2|19855.7|19765.7|19875.6|19785.6|19846.7|19756.7|874
1661762400000|2022-08-29 08:40:00|19856.4|19766.4|19873.9|19783.9|19880|19790|19846.7|19756.7|774
1661762700000|2022-08-29 08:45:00|19874.3|19784.3|19869.3|19779.3|19883.1|19793.1|19862.6|19772.6|857
1661763000000|2022-08-29 08:50:00|19869.5|19779.5|19863.6|19773.6|19877.1|19787.1|19856.9|19766.9|860
1661763300000|2022-08-29 08:55:00|19861.7|19771.7|19844|19754|19866.5|19776.5|19843.9|19753.9|816
1661763600000|2022-08-29 09:00:00|19843.8|19753.8|19852.8|19762.8|19858.9|19768.9|19837.1|19747.1|848
1661763900000|2022-08-29 09:05:00|19853|19763|19855.4|19765.4|19867|19777|19844.2|19754.2|823
1661764200000|2022-08-29 09:10:00|19855.1|19765.1|19859.6|19769.6|19871.2|19781.2|19843.2|19753.2|816
1661764500000|2022-08-29 09:15:00|19859.9|19769.9|19851.6|19761.6|19868.3|19778.3|19847.2|19757.2|778
1661764800000|2022-08-29 09:20:00|19851.2|19761.2|19868.5|19778.5|19877.8|19787.8|19851.2|19761.2|846
1661765100000|2022-08-29 09:25:00|19868.7|19778.7|19893.3|19803.3|19896.3|19806.3|19867.9|19777.9|855
1661765400000|2022-08-29 09:30:00|19893.2|19803.2|19877.6|19787.6|19903.2|19813.2|19874.2|19784.2|807
1661765700000|2022-08-29 09:35:00|19875.5|19785.5|19858.6|19768.6|19896.9|19806.9|19855.4|19765.4|855
1661766000000|2022-08-29 09:40:00|19858.5|19768.5|19872.7|19782.7|19874.2|19784.2|19851.4|19761.4|845
1661766300000|2022-08-29 09:45:00|19872.4|19782.4|19864.2|19774.2|19874|19784|19846.2|19756.2|834
1661766600000|2022-08-29 09:50:00|19864.4|19774.4|19868.8|19778.8|19879.9|19789.9|19860.6|19770.6|805
1661766900000|2022-08-29 09:55:00|19868.9|19778.9|19887.2|19797.2|19899.1|19809.1|19868.1|19778.1|849
1661767200000|2022-08-29 10:00:00|19886.3|19796.3|19904.1|19814.1|19907.5|19817.5|19883.7|19793.7|885
1661767500000|2022-08-29 10:05:00|19903.6|19813.6|19900.3|19810.3|19907.1|19817.1|19889.5|19799.5|883
1661767800000|2022-08-29 10:10:00|19897.1|19807.1|19877.2|19787.2|19901.7|19811.7|19875.6|19785.6|853
1661768100000|2022-08-29 10:15:00|19877.4|19787.4|19877.5|19787.5|19893.5|19803.5|19873.5|19783.5|830
1661768400000|2022-08-29 10:20:00|19876.8|19786.8|19872|19782|19879.4|19789.4|19866.6|19776.6|825
1661768700000|2022-08-29 10:25:00|19872.1|19782.1|19857.6|19767.6|19876.3|19786.3|19855.3|19765.3|819
1661769000000|2022-08-29 10:30:00|19857.9|19767.9|19889.2|19799.2|19894.4|19804.4|19856.8|19766.8|759
1661769300000|2022-08-29 10:35:00|19893.9|19803.9|19887.3|19797.3|19895|19805|19858.4|19768.4|821
1661769600000|2022-08-29 10:40:00|19887.2|19797.2|19876.5|19786.5|19894.8|19804.8|19874.9|19784.9|780
1661769900000|2022-08-29 10:45:00|19875.8|19785.8|19903.4|19813.4|19903.4|19813.4|19872|19782|843
1661770200000|2022-08-29 10:50:00|19903.7|19813.7|19894.9|19804.9|19905.9|19815.9|19886.6|19796.6|808
1661770500000|2022-08-29 10:55:00|19895.1|19805.1|19875.9|19785.9|19899.4|19809.4|19874.5|19784.5|802
1661770800000|2022-08-29 11:00:00|19877.7|19787.7|19880.5|19790.5|19885.4|19795.4|19864.8|19774.8|767
1661771100000|2022-08-29 11:05:00|19880.8|19790.8|19836.2|19746.2|19882.4|19792.4|19827.2|19737.2|848
1661771400000|2022-08-29 11:10:00|19834.5|19744.5|19823.6|19733.6|19844.6|19754.6|19818.7|19728.7|851
1661771700000|2022-08-29 11:15:00|19823.3|19733.3|19815.4|19725.4|19828.4|19738.4|19813.1|19723.1|826
1661772000000|2022-08-29 11:20:00|19815.5|19725.5|19882.9|19792.9|19884.6|19794.6|19811.6|19721.6|880
1661772300000|2022-08-29 11:25:00|19883.6|19793.6|19857.1|19767.1|19885.1|19795.1|19850|19760|826
1661772600000|2022-08-29 11:30:00|19854.8|19764.8|19842.8|19752.8|19866.9|19776.9|19839.2|19749.2|856
1661772900000|2022-08-29 11:35:00|19842.7|19752.7|19851|19761|19857.2|19767.2|19838.9|19748.9|832
1661773200000|2022-08-29 11:40:00|19851.3|19761.3|19862.8|19772.8|19873.4|19783.4|19845.7|19755.7|845
1661773500000|2022-08-29 11:45:00|19862.7|19772.7|19863.4|19773.4|19867.6|19777.6|19844.8|19754.8|738
1661773800000|2022-08-29 11:50:00|19863.2|19773.2|19852.3|19762.3|19869.2|19779.2|19850.4|19760.4|760
1661774100000|2022-08-29 11:55:00|19852.4|19762.4|19869.1|19779.1|19870.7|19780.7|19847.9|19757.9|849
1661774400000|2022-08-29 12:00:00|19868.8|19778.8|19865.3|19775.3|19878.6|19788.6|19855.1|19765.1|909
1661774700000|2022-08-29 12:05:00|19866.8|19776.8|19878.4|19788.4|19884.6|19794.6|19862.7|19772.7|893
1661775000000|2022-08-29 12:10:00|19878.7|19788.7|19869.9|19779.9|19881.8|19791.8|19854.7|19764.7|831
1661775300000|2022-08-29 12:15:00|19869.8|19779.8|19866.1|19776.1|19883.1|19793.1|19864.7|19774.7|876
1661775600000|2022-08-29 12:20:00|19867.6|19777.6|19900.2|19810.2|19901.2|19811.2|19865.3|19775.3|867
1661775900000|2022-08-29 12:25:00|19900.1|19810.1|20031.1|19941.1|20039.8|19949.8|19897|19807|1048
1661776200000|2022-08-29 12:30:00|20031|19941|20052.1|19962.1|20053.4|19963.4|19972.6|19882.6|1058
1661776500000|2022-08-29 12:35:00|20052.9|19962.9|20041.4|19951.4|20083.8|19993.8|20003.6|19913.6|1039
1661776800000|2022-08-29 12:40:00|20041.5|19951.5|20001.5|19911.5|20043.1|19953.1|19981.4|19891.4|978
1661777100000|2022-08-29 12:45:00|20001.4|19911.4|19944.7|19854.7|20021|19931|19918.6|19828.6|998
1661777400000|2022-08-29 12:50:00|19944.6|19854.6|19971.9|19881.9|19983.7|19893.7|19937.2|19847.2|930
1661777700000|2022-08-29 12:55:00|19971.8|19881.8|19946.4|19856.4|19979.6|19889.6|19943.8|19853.8|889
1661778000000|2022-08-29 13:00:00|19946.6|19856.6|19948.9|19858.9|19966.2|19876.2|19944.6|19854.6|902
1661778300000|2022-08-29 13:05:00|19948.3|19858.3|19980.3|19890.3|19992.2|19902.2|19947.7|19857.7|920
1661778600000|2022-08-29 13:10:00|19980.2|19890.2|19963.2|19873.2|19996.4|19906.4|19962.5|19872.5|913
1661778900000|2022-08-29 13:15:00|19960.8|19870.8|19994.3|19904.3|20001|19911|19957.7|19867.7|960
1661779200000|2022-08-29 13:20:00|19994.2|19904.2|20028.5|19938.5|20033|19943|19987.3|19897.3|877
1661779500000|2022-08-29 13:25:00|20029.2|19939.2|20026.4|19936.4|20049.5|19959.5|20020.2|19930.2|937
1661779800000|2022-08-29 13:30:00|20027.5|19937.5|20115.6|20025.6|20119.7|20029.7|20007.4|19917.4|1048
1661780100000|2022-08-29 13:35:00|20116.3|20026.3|20127|20037|20160.2|20070.2|20080.4|19990.4|1039
1661780400000|2022-08-29 13:40:00|20127.4|20037.4|20157.8|20067.8|20191.1|20101.1|20123|20033|1047
1661780700000|2022-08-29 13:45:00|20156.2|20066.2|20119.4|20029.4|20158.1|20068.1|20093.4|20003.4|1020
1661781000000|2022-08-29 13:50:00|20119.5|20029.5|20131.7|20041.7|20147.2|20057.2|20111.4|20021.4|1005
1661781300000|2022-08-29 13:55:00|20131.3|20041.3|20139.6|20049.6|20178.6|20088.6|20130.6|20040.6|1068
1661781600000|2022-08-29 14:00:00|20135|20045|20157.2|20067.2|20161.4|20071.4|20123.6|20033.6|979
1661781900000|2022-08-29 14:05:00|20158.9|20068.9|20214.3|20124.3|20274.6|20184.6|20150.6|20060.6|1020
1661782200000|2022-08-29 14:10:00|20213.9|20123.9|20262.8|20172.8|20305.9|20215.9|20213.9|20123.9|976
1661782500000|2022-08-29 14:15:00|20262.7|20172.7|20325.9|20235.9|20336.5|20246.5|20261|20171|962
1661782800000|2022-08-29 14:20:00|20323.7|20233.7|20404.2|20314.2|20428.7|20338.7|20321|20231|1034
1661783100000|2022-08-29 14:25:00|20404.5|20314.5|20350.9|20260.9|20421.4|20331.4|20349.9|20259.9|999
1661783400000|2022-08-29 14:30:00|20350.8|20260.8|20323.5|20233.5|20402.4|20312.4|20295.5|20205.5|880
1661783700000|2022-08-29 14:35:00|20325.8|20235.8|20301.8|20211.8|20339.3|20249.3|20295.1|20205.1|876
1661784000000|2022-08-29 14:40:00|20301|20211|20310.2|20220.2|20334.8|20244.8|20291.9|20201.9|931
1661784300000|2022-08-29 14:45:00|20310.3|20220.3|20271.4|20181.4|20315.8|20225.8|20264.3|20174.3|905
1661784600000|2022-08-29 14:50:00|20269.6|20179.6|20240.6|20150.6|20282.8|20192.8|20235.5|20145.5|916
1661784900000|2022-08-29 14:55:00|20239.7|20149.7|20218.5|20128.5|20240.3|20150.3|20189.6|20099.6|871
1661785200000|2022-08-29 15:00:00|20218.4|20128.4|20261.2|20171.2|20285.3|20195.3|20214.8|20124.8|940
1661785500000|2022-08-29 15:05:00|20260.6|20170.6|20247.9|20157.9|20264.1|20174.1|20204|20114|850
1661785800000|2022-08-29 15:10:00|20247.4|20157.4|20226.4|20136.4|20250.6|20160.6|20210.4|20120.4|922
1661786100000|2022-08-29 15:15:00|20226.1|20136.1|20234.5|20144.5|20258.7|20168.7|20216.7|20126.7|871
1661786400000|2022-08-29 15:20:00|20234.4|20144.4|20240.1|20150.1|20241.5|20151.5|20202.5|20112.5|855
1661786700000|2022-08-29 15:25:00|20240|20150|20240.7|20150.7|20256.5|20166.5|20225.1|20135.1|820
1661787000000|2022-08-29 15:30:00|20240.8|20150.8|20296|20206|20304.3|20214.3|20230.2|20140.2|970
1661787300000|2022-08-29 15:35:00|20297.1|20207.1|20310.1|20220.1|20328.5|20238.5|20279.8|20189.8|896
1661787600000|2022-08-29 15:40:00|20309.9|20219.9|20247.4|20157.4|20309.9|20219.9|20246.6|20156.6|831
1661787900000|2022-08-29 15:45:00|20246.3|20156.3|20278.4|20188.4|20282.5|20192.5|20234.3|20144.3|821
1661788200000|2022-08-29 15:50:00|20279.4|20189.4|20284.3|20194.3|20295.8|20205.8|20266.1|20176.1|855
1661788500000|2022-08-29 15:55:00|20284.4|20194.4|20304.3|20214.3|20305.9|20215.9|20283.1|20193.1|812
1661788800000|2022-08-29 16:00:00|20304.4|20214.4|20446.4|20356.4|20446.4|20356.4|20304.4|20214.4|909
1661789100000|2022-08-29 16:05:00|20447.9|20357.9|20367.8|20277.8|20459.7|20369.7|20358.5|20268.5|986
1661789400000|2022-08-29 16:10:00|20368|20278|20372.7|20282.7|20413|20323|20360.5|20270.5|915
1661789700000|2022-08-29 16:15:00|20372.8|20282.8|20384.4|20294.4|20413.7|20323.7|20371.1|20281.1|861
1661790000000|2022-08-29 16:20:00|20385|20295|20349.8|20259.8|20385|20295|20330.9|20240.9|912
1661790300000|2022-08-29 16:25:00|20348.6|20258.6|20341.9|20251.9|20349.1|20259.1|20316.4|20226.4|780
1661790600000|2022-08-29 16:30:00|20340.5|20250.5|20302.7|20212.7|20341.5|20251.5|20301.1|20211.1|787
1661790900000|2022-08-29 16:35:00|20297.9|20207.9|20301|20211|20318.4|20228.4|20294.6|20204.6|745
1661791200000|2022-08-29 16:40:00|20301.1|20211.1|20312|20222|20316|20226|20300.3|20210.3|722
1661791500000|2022-08-29 16:45:00|20311.9|20221.9|20351.2|20261.2|20354.8|20264.8|20301.5|20211.5|872
1661791800000|2022-08-29 16:50:00|20351.4|20261.4|20391.4|20301.4|20417.6|20327.6|20346.6|20256.6|914
1661792100000|2022-08-29 16:55:00|20391.5|20301.5|20361.7|20271.7|20393.5|20303.5|20337.3|20247.3|767
1661792400000|2022-08-29 17:00:00|20362.5|20272.5|20354.4|20264.4|20375.9|20285.9|20352.3|20262.3|732
1661792700000|2022-08-29 17:05:00|20354.3|20264.3|20330.6|20240.6|20356.7|20266.7|20326.9|20236.9|661
1661793000000|2022-08-29 17:10:00|20330.5|20240.5|20278.6|20188.6|20338.4|20248.4|20277.8|20187.8|753
1661793300000|2022-08-29 17:15:00|20278.8|20188.8|20265.5|20175.5|20279.4|20189.4|20243.6|20153.6|837
1661793600000|2022-08-29 17:20:00|20265.9|20175.9|20285.1|20195.1|20288.7|20198.7|20265.9|20175.9|823
1661793900000|2022-08-29 17:25:00|20285.3|20195.3|20307.7|20217.7|20320.8|20230.8|20279.5|20189.5|705
1661794200000|2022-08-29 17:30:00|20307.9|20217.9|20339.6|20249.6|20344.9|20254.9|20303.4|20213.4|703
1661794500000|2022-08-29 17:35:00|20338.8|20248.8|20294.5|20204.5|20346.9|20256.9|20293.8|20203.8|713
1661794800000|2022-08-29 17:40:00|20299|20209|20322.7|20232.7|20333.4|20243.4|20289.5|20199.5|682
1661795100000|2022-08-29 17:45:00|20323.4|20233.4|20308.5|20218.5|20350.9|20260.9|20303.5|20213.5|788
1661795400000|2022-08-29 17:50:00|20307.9|20217.9|20315.8|20225.8|20319.4|20229.4|20303.4|20213.4|629
1661795700000|2022-08-29 17:55:00|20315.4|20225.4|20330.2|20240.2|20332.6|20242.6|20305.5|20215.5|692
1661796000000|2022-08-29 18:00:00|20328.5|20238.5|20295.3|20205.3|20334.6|20244.6|20294.7|20204.7|804
1661796300000|2022-08-29 18:05:00|20294.7|20204.7|20282|20192|20308.5|20218.5|20282|20192|760
1661796600000|2022-08-29 18:10:00|20281|20191|20250.5|20160.5|20283.8|20193.8|20247.7|20157.7|761
1661796900000|2022-08-29 18:15:00|20250.6|20160.6|20192.1|20102.1|20252.4|20162.4|20190.7|20100.7|809
1661797200000|2022-08-29 18:20:00|20193.5|20103.5|20221.7|20131.7|20223.3|20133.3|20187.3|20097.3|755
1661797500000|2022-08-29 18:25:00|20222.1|20132.1|20214.4|20124.4|20230.6|20140.6|20211.6|20121.6|754
1661797800000|2022-08-29 18:30:00|20214.1|20124.1|20246.8|20156.8|20252.8|20162.8|20211|20121|712
1661798100000|2022-08-29 18:35:00|20245.6|20155.6|20255.6|20165.6|20274.6|20184.6|20242.2|20152.2|727
1661798400000|2022-08-29 18:40:00|20255.3|20165.3|20257.9|20167.9|20262.8|20172.8|20253.4|20163.4|682
1661798700000|2022-08-29 18:45:00|20258.6|20168.6|20244.5|20154.5|20258.7|20168.7|20240.8|20150.8|699
1661799000000|2022-08-29 18:50:00|20244.1|20154.1|20223.2|20133.2|20244.2|20154.2|20221.7|20131.7|769
1661799300000|2022-08-29 18:55:00|20223.4|20133.4|20222|20132|20227.1|20137.1|20173.3|20083.3|859
1661799600000|2022-08-29 19:00:00|20221.6|20131.6|20233.1|20143.1|20245.2|20155.2|20209.6|20119.6|824
1661799900000|2022-08-29 19:05:00|20232.8|20142.8|20212.2|20122.2|20234.1|20144.1|20206.6|20116.6|738
1661800200000|2022-08-29 19:10:00|20213.4|20123.4|20217.8|20127.8|20224.7|20134.7|20202.7|20112.7|696
1661800500000|2022-08-29 19:15:00|20217.2|20127.2|20211.4|20121.4|20238.9|20148.9|20207.2|20117.2|855
1661800800000|2022-08-29 19:20:00|20211.7|20121.7|20189|20099|20218|20128|20187.7|20097.7|776
1661801100000|2022-08-29 19:25:00|20192.8|20102.8|20147.1|20057.1|20195.4|20105.4|20136.3|20046.3|755
1661801400000|2022-08-29 19:30:00|20146.8|20056.8|20166.8|20076.8|20177.2|20087.2|20143.2|20053.2|763
1661801700000|2022-08-29 19:35:00|20166.6|20076.6|20178.9|20088.9|20186.6|20096.6|20157.4|20067.4|614
1661802000000|2022-08-29 19:40:00|20178.7|20088.7|20173.3|20083.3|20185.6|20095.6|20169.4|20079.4|668
1661802300000|2022-08-29 19:45:00|20173.2|20083.2|20161.5|20071.5|20173.2|20083.2|20154|20064|731
1661802600000|2022-08-29 19:50:00|20160.8|20070.8|20151.2|20061.2|20172|20082|20130.1|20040.1|805
1661802900000|2022-08-29 19:55:00|20150.9|20060.9|20142.2|20052.2|20157.1|20067.1|20133.8|20043.8|799
1661803200000|2022-08-29 20:00:00|20142.8|20052.8|20153|20063|20155.9|20065.9|20129|20039|821
1661803500000|2022-08-29 20:05:00|20153.1|20063.1|20198.1|20108.1|20208|20118|20152.5|20062.5|890
1661803800000|2022-08-29 20:10:00|20198.8|20108.8|20219.7|20129.7|20242|20152|20192|20102|787
1661804100000|2022-08-29 20:15:00|20219.9|20129.9|20190.5|20100.5|20242.6|20152.6|20180.5|20090.5|885
1661804400000|2022-08-29 20:20:00|20190.6|20100.6|20199|20109|20214|20124|20189.7|20099.7|648
1661804700000|2022-08-29 20:25:00|20202.2|20112.2|20204.5|20114.5|20210.9|20120.9|20190.6|20100.6|756
1661805000000|2022-08-29 20:30:00|20206.4|20116.4|20213.1|20123.1|20213.4|20123.4|20184.4|20094.4|704
1661805300000|2022-08-29 20:35:00|20212.5|20122.5|20206|20116|20221.4|20131.4|20199.2|20109.2|651
1661805600000|2022-08-29 20:40:00|20209.4|20119.4|20204.5|20114.5|20209.4|20119.4|20189|20099|652
1661805900000|2022-08-29 20:45:00|20204.3|20114.3|20223.1|20133.1|20232.9|20142.9|20195.9|20105.9|770
1661806200000|2022-08-29 20:50:00|20222.3|20132.3|20217.8|20127.8|20228.6|20138.6|20213.5|20123.5|675
1661806500000|2022-08-29 20:55:00|20217.9|20127.9|20225.4|20135.4|20234.6|20144.6|20202.6|20112.6|699
1661806800000|2022-08-29 21:00:00|20225.2|20135.2|20219.8|20129.8|20227.5|20137.5|20219.6|20129.6|410
1661807100000|2022-08-29 21:05:00|20219.7|20129.7|20225.2|20135.2|20226.1|20136.1|20217.7|20127.7|365
1661807400000|2022-08-29 21:10:00|20224|20134|20240.1|20150.1|20243.1|20153.1|20223.7|20133.7|532
1661807700000|2022-08-29 21:15:00|20240.2|20150.2|20224.9|20134.9|20242.5|20152.5|20216.4|20126.4|453
1661808000000|2022-08-29 21:20:00|20225.2|20135.2|20219.7|20129.7|20239.4|20149.4|20217.5|20127.5|490
1661808300000|2022-08-29 21:25:00|20219.6|20129.6|20230.9|20140.9|20233.4|20143.4|20218.6|20128.6|393
1661808600000|2022-08-29 21:30:00|20231.6|20141.6|20233.6|20143.6|20238.3|20148.3|20228.1|20138.1|539
1661808900000|2022-08-29 21:35:00|20232.8|20142.8|20185.5|20095.5|20233.9|20143.9|20181.3|20091.3|641
1661809200000|2022-08-29 21:40:00|20188.6|20098.6|20237.1|20147.1|20237.1|20147.1|20178.9|20088.9|722
1661809500000|2022-08-29 21:45:00|20237.5|20147.5|20240.3|20150.3|20274.3|20184.3|20233.1|20143.1|684
1661809800000|2022-08-29 21:50:00|20241.4|20151.4|20262.9|20172.9|20263.5|20173.5|20225|20135|799
1661810100000|2022-08-29 21:55:00|20263.1|20173.1|20254.3|20164.3|20268.7|20178.7|20249.8|20159.8|669
1661810400000|2022-08-29 22:00:00|20254.2|20164.2|20273.5|20183.5|20280.9|20190.9|20249.4|20159.4|846
1661810700000|2022-08-29 22:05:00|20274.4|20184.4|20245.3|20155.3|20287.6|20197.6|20242.5|20152.5|801
1661811000000|2022-08-29 22:10:00|20245.1|20155.1|20252.7|20162.7|20273.8|20183.8|20245|20155|779
1661811300000|2022-08-29 22:15:00|20253.4|20163.4|20239.7|20149.7|20260.3|20170.3|20236.5|20146.5|706
1661811600000|2022-08-29 22:20:00|20239.8|20149.8|20275.3|20185.3|20287.4|20197.4|20239.5|20149.5|804
1661811900000|2022-08-29 22:25:00|20276.1|20186.1|20231.6|20141.6|20276.9|20186.9|20230.8|20140.8|756
1661812200000|2022-08-29 22:30:00|20231.9|20141.9|20221.3|20131.3|20238.1|20148.1|20210.9|20120.9|749
1661812500000|2022-08-29 22:35:00|20221.1|20131.1|20231.6|20141.6|20233.7|20143.7|20217.6|20127.6|659
1661812800000|2022-08-29 22:40:00|20231.7|20141.7|20217.4|20127.4|20231.7|20141.7|20210.2|20120.2|600
1661813100000|2022-08-29 22:45:00|20218.2|20128.2|20241.2|20151.2|20245.6|20155.6|20216.9|20126.9|601
1661813400000|2022-08-29 22:50:00|20239.6|20149.6|20234.5|20144.5|20244.5|20154.5|20224.6|20134.6|622
1661813700000|2022-08-29 22:55:00|20234.3|20144.3|20247.2|20157.2|20247.2|20157.2|20221.3|20131.3|615
1661814000000|2022-08-29 23:00:00|20249.3|20159.3|20196.6|20106.6|20255.8|20165.8|20191.4|20101.4|771
1661814300000|2022-08-29 23:05:00|20195.3|20105.3|20183.6|20093.6|20200.8|20110.8|20181.6|20091.6|730
1661814600000|2022-08-29 23:10:00|20183.9|20093.9|20203.8|20113.8|20204|20114|20174.2|20084.2|681
1661814900000|2022-08-29 23:15:00|20203.9|20113.9|20201.7|20111.7|20211.4|20121.4|20190.8|20100.8|645
1661815200000|2022-08-29 23:20:00|20200.6|20110.6|20276.6|20186.6|20276.7|20186.7|20200.6|20110.6|763
1661815500000|2022-08-29 23:25:00|20276.3|20186.3|20284|20194|20312.4|20222.4|20272.4|20182.4|778
1661815800000|2022-08-29 23:30:00|20283.8|20193.8|20337.4|20247.4|20344.6|20254.6|20281.3|20191.3|793
1661816100000|2022-08-29 23:35:00|20339.4|20249.4|20355.2|20265.2|20367|20277|20325|20235|848
1661816400000|2022-08-29 23:40:00|20356.1|20266.1|20362|20272|20379.8|20289.8|20342.4|20252.4|772
1661816700000|2022-08-29 23:45:00|20362.2|20272.2|20335.8|20245.8|20392.3|20302.3|20331.3|20241.3|900
1661817000000|2022-08-29 23:50:00|20338.1|20248.1|20323.6|20233.6|20341.5|20251.5|20315.9|20225.9|812
1661817300000|2022-08-29 23:55:00|20323.9|20233.9|20337.8|20247.8|20356.8|20266.8|20321.3|20231.3|765
1661817600000|2022-08-30 00:00:00|20338.4|20248.4|20308.7|20218.7|20341.4|20251.4|20286.8|20196.8|936
1661817900000|2022-08-30 00:05:00|20311.3|20221.3|20299.8|20209.8|20335.7|20245.7|20299.5|20209.5|846
1661818200000|2022-08-30 00:10:00|20300.1|20210.1|20295.7|20205.7|20307.4|20217.4|20291.6|20201.6|685
1661818500000|2022-08-30 00:15:00|20295.3|20205.3|20261.6|20171.6|20310.4|20220.4|20258|20168|816
1661818800000|2022-08-30 00:20:00|20262.5|20172.5|20269.7|20179.7|20283.6|20193.6|20259.8|20169.8|764
1661819100000|2022-08-30 00:25:00|20269.6|20179.6|20269.1|20179.1|20275.8|20185.8|20258|20168|743
1661819400000|2022-08-30 00:30:00|20269.3|20179.3|20293.2|20203.2|20296.4|20206.4|20267.8|20177.8|763
1661819700000|2022-08-30 00:35:00|20292.5|20202.5|20263.7|20173.7|20293.7|20203.7|20257.7|20167.7|818
1661820000000|2022-08-30 00:40:00|20263.5|20173.5|20254|20164|20275.6|20185.6|20240.1|20150.1|793
1661820300000|2022-08-30 00:45:00|20250.9|20160.9|20254.4|20164.4|20264.8|20174.8|20247|20157|817
1661820600000|2022-08-30 00:50:00|20253.9|20163.9|20284.1|20194.1|20286.4|20196.4|20253.1|20163.1|750
1661820900000|2022-08-30 00:55:00|20284.3|20194.3|20303.7|20213.7|20308.1|20218.1|20276.8|20186.8|823
1661821200000|2022-08-30 01:00:00|20303.6|20213.6|20292|20202|20314.3|20224.3|20291.4|20201.4|770
1661821500000|2022-08-30 01:05:00|20289.7|20199.7|20325|20235|20325.4|20235.4|20289.4|20199.4|793
1661821800000|2022-08-30 01:10:00|20324.7|20234.7|20317|20227|20326.6|20236.6|20305.8|20215.8|760
1661822100000|2022-08-30 01:15:00|20317.1|20227.1|20308.7|20218.7|20327.2|20237.2|20301.4|20211.4|838
1661822400000|2022-08-30 01:20:00|20308.9|20218.9|20307.6|20217.6|20321.8|20231.8|20298.1|20208.1|782
1661822700000|2022-08-30 01:25:00|20305|20215|20301.7|20211.7|20308.1|20218.1|20291.6|20201.6|674
1661823000000|2022-08-30 01:30:00|20297.8|20207.8|20219.4|20129.4|20300.3|20210.3|20218.3|20128.3|809
1661823300000|2022-08-30 01:35:00|20218.2|20128.2|20186.9|20096.9|20236.3|20146.3|20183.9|20093.9|699
1661823600000|2022-08-30 01:40:00|20186.1|20096.1|20182.5|20092.5|20192.4|20102.4|20163|20073|876
1661823900000|2022-08-30 01:45:00|20183.2|20093.2|20196.6|20106.6|20201.9|20111.9|20178.5|20088.5|773
1661824200000|2022-08-30 01:50:00|20197.4|20107.4|20208.6|20118.6|20219.9|20129.9|20197.4|20107.4|749
1661824500000|2022-08-30 01:55:00|20209|20119|20210.9|20120.9|20220.1|20130.1|20201.2|20111.2|708
1661824800000|2022-08-30 02:00:00|20211.1|20121.1|20196|20106|20218.2|20128.2|20194.3|20104.3|778
1661825100000|2022-08-30 02:05:00|20196.7|20106.7|20198.1|20108.1|20206|20116|20189.7|20099.7|726
1661825400000|2022-08-30 02:10:00|20199.9|20109.9|20186.4|20096.4|20199.9|20109.9|20181.4|20091.4|632
1661825700000|2022-08-30 02:15:00|20187|20097|20201.2|20111.2|20201.5|20111.5|20178|20088|645
1661826000000|2022-08-30 02:20:00|20201.3|20111.3|20205.1|20115.1|20209.5|20119.5|20198.9|20108.9|644
1661826300000|2022-08-30 02:25:00|20205.2|20115.2|20204.7|20114.7|20211.6|20121.6|20200.9|20110.9|653
1661826600000|2022-08-30 02:30:00|20205|20115|20206.6|20116.6|20220.6|20130.6|20193.6|20103.6|694
1661826900000|2022-08-30 02:35:00|20206|20116|20241.1|20151.1|20247.9|20157.9|20203.5|20113.5|713
1661827200000|2022-08-30 02:40:00|20239.1|20149.1|20241.6|20151.6|20249|20159|20227.7|20137.7|645
1661827500000|2022-08-30 02:45:00|20240.9|20150.9|20247.6|20157.6|20249.7|20159.7|20233.2|20143.2|664
1661827800000|2022-08-30 02:50:00|20245.1|20155.1|20236.6|20146.6|20249.5|20159.5|20234.2|20144.2|660
1661828100000|2022-08-30 02:55:00|20237.1|20147.1|20243.9|20153.9|20244.8|20154.8|20230.2|20140.2|712
1661828400000|2022-08-30 03:00:00|20243.8|20153.8|20241.5|20151.5|20244.2|20154.2|20235|20145|580
1661828700000|2022-08-30 03:05:00|20241.8|20151.8|20230.7|20140.7|20242|20152|20222.3|20132.3|627
1661829000000|2022-08-30 03:10:00|20229.7|20139.7|20216.3|20126.3|20231.9|20141.9|20213.8|20123.8|659
1661829300000|2022-08-30 03:15:00|20216.1|20126.1|20221.3|20131.3|20228.1|20138.1|20212.4|20122.4|666
1661829600000|2022-08-30 03:20:00|20221.1|20131.1|20250.8|20160.8|20269.2|20179.2|20220.8|20130.8|696
1661829900000|2022-08-30 03:25:00|20250.3|20160.3|20269.7|20179.7|20271.4|20181.4|20245.4|20155.4|641
1661830200000|2022-08-30 03:30:00|20268.8|20178.8|20259.5|20169.5|20270.9|20180.9|20252.6|20162.6|607
1661830500000|2022-08-30 03:35:00|20259.9|20169.9|20271|20181|20281.1|20191.1|20258.4|20168.4|671
1661830800000|2022-08-30 03:40:00|20270.7|20180.7|20307.8|20217.8|20309|20219|20267.9|20177.9|822
1661831100000|2022-08-30 03:45:00|20308|20218|20308.6|20218.6|20322.7|20232.7|20305.7|20215.7|693
1661831400000|2022-08-30 03:50:00|20308.4|20218.4|20311.9|20221.9|20319.6|20229.6|20305.5|20215.5|655
1661831700000|2022-08-30 03:55:00|20312.2|20222.2|20320.5|20230.5|20322.9|20232.9|20305|20215|740
1661832000000|2022-08-30 04:00:00|20320.2|20230.2|20317.3|20227.3|20322.6|20232.6|20305.9|20215.9|756
1661832300000|2022-08-30 04:05:00|20317.2|20227.2|20329.1|20239.1|20332.1|20242.1|20314.6|20224.6|722
1661832600000|2022-08-30 04:10:00|20328.9|20238.9|20344.6|20254.6|20344.6|20254.6|20327.6|20237.6|871
1661832900000|2022-08-30 04:15:00|20344.4|20254.4|20403.6|20313.6|20405.2|20315.2|20336|20246|877
1661833200000|2022-08-30 04:20:00|20402.1|20312.1|20457.4|20367.4|20467.1|20377.1|20395.8|20305.8|1012
1661833500000|2022-08-30 04:25:00|20456.4|20366.4|20493.9|20403.9|20529.7|20439.7|20446.4|20356.4|937
1661833800000|2022-08-30 04:30:00|20493.8|20403.8|20539.9|20449.9|20551.9|20461.9|20490.7|20400.7|1000
1661834100000|2022-08-30 04:35:00|20538.7|20448.7|20540.2|20450.2|20585.2|20495.2|20526.2|20436.2|1009
1661834400000|2022-08-30 04:40:00|20540.6|20450.6|20527.3|20437.3|20554.4|20464.4|20517.1|20427.1|910
1661834700000|2022-08-30 04:45:00|20525.5|20435.5|20523.3|20433.3|20562.7|20472.7|20523.3|20433.3|921
1661835000000|2022-08-30 04:50:00|20523.2|20433.2|20489.7|20399.7|20527.8|20437.8|20482.2|20392.2|884
1661835300000|2022-08-30 04:55:00|20489.8|20399.8|20512.3|20422.3|20512.9|20422.9|20488.8|20398.8|881
1661835600000|2022-08-30 05:00:00|20512.5|20422.5|20462.9|20372.9|20515.1|20425.1|20462.7|20372.7|907
1661835900000|2022-08-30 05:05:00|20462.8|20372.8|20464.8|20374.8|20483.6|20393.6|20459.6|20369.6|878
1661836200000|2022-08-30 05:10:00|20461.8|20371.8|20470.1|20380.1|20476.2|20386.2|20461.1|20371.1|735
1661836500000|2022-08-30 05:15:00|20470.4|20380.4|20423.3|20333.3|20473.9|20383.9|20421.1|20331.1|865
1661836800000|2022-08-30 05:20:00|20423.4|20333.4|20435.1|20345.1|20438.1|20348.1|20414.1|20324.1|818
1661837100000|2022-08-30 05:25:00|20435|20345|20447.4|20357.4|20462.3|20372.3|20422.4|20332.4|829
1661837400000|2022-08-30 05:30:00|20448.6|20358.6|20461.7|20371.7|20462.8|20372.8|20442.3|20352.3|906
1661837700000|2022-08-30 05:35:00|20461.1|20371.1|20447|20357|20468.7|20378.7|20446.2|20356.2|746
1661838000000|2022-08-30 05:40:00|20447.4|20357.4|20439|20349|20463.1|20373.1|20439|20349|724
1661838300000|2022-08-30 05:45:00|20439.4|20349.4|20428.9|20338.9|20446|20356|20419.1|20329.1|777
1661838600000|2022-08-30 05:50:00|20429|20339|20429.4|20339.4|20430.8|20340.8|20413.7|20323.7|758
1661838900000|2022-08-30 05:55:00|20429|20339|20463.1|20373.1|20471.2|20381.2|20428.9|20338.9|818
1661839200000|2022-08-30 06:00:00|20462.3|20372.3|20460.5|20370.5|20484.9|20394.9|20451.2|20361.2|837
1661839500000|2022-08-30 06:05:00|20460|20370|20452.7|20362.7|20470.1|20380.1|20449.5|20359.5|742
1661839800000|2022-08-30 06:10:00|20451.2|20361.2|20441|20351|20452.7|20362.7|20435.3|20345.3|768
1661840100000|2022-08-30 06:15:00|20440.1|20350.1|20449.6|20359.6|20455.2|20365.2|20437.8|20347.8|781
1661840400000|2022-08-30 06:20:00|20449.4|20359.4|20460.6|20370.6|20462.9|20372.9|20448.4|20358.4|713
1661840700000|2022-08-30 06:25:00|20460.5|20370.5|20463.2|20373.2|20464|20374|20448.4|20358.4|654
1661841000000|2022-08-30 06:30:00|20463.1|20373.1|20466.7|20376.7|20469.2|20379.2|20459.3|20369.3|742
1661841300000|2022-08-30 06:35:00|20465.4|20375.4|20436.9|20346.9|20467.3|20377.3|20425.8|20335.8|855
1661841600000|2022-08-30 06:40:00|20437.7|20347.7|20450|20360|20452.3|20362.3|20424.2|20334.2|714
1661841900000|2022-08-30 06:45:00|20450.8|20360.8|20461.6|20371.6|20463|20373|20444|20354|799
1661842200000|2022-08-30 06:50:00|20461.8|20371.8|20462.4|20372.4|20463.5|20373.5|20444.1|20354.1|731
1661842500000|2022-08-30 06:55:00|20462.7|20372.7|20446.7|20356.7|20473|20383|20436.1|20346.1|784
1661842800000|2022-08-30 07:00:00|20445.7|20355.7|20448.9|20358.9|20460.6|20370.6|20437.6|20347.6|867
1661843100000|2022-08-30 07:05:00|20448.8|20358.8|20458.5|20368.5|20462.6|20372.6|20432.9|20342.9|840
1661843400000|2022-08-30 07:10:00|20456.9|20366.9|20537.3|20447.3|20537.3|20447.3|20456.9|20366.9|909
1661843700000|2022-08-30 07:15:00|20536.4|20446.4|20520.4|20430.4|20536.5|20446.5|20499.2|20409.2|829
1661844000000|2022-08-30 07:20:00|20522.2|20432.2|20549.8|20459.8|20569.2|20479.2|20516|20426|965
1661844300000|2022-08-30 07:25:00|20550.4|20460.4|20568.7|20478.7|20575.3|20485.3|20538.9|20448.9|862
1661844600000|2022-08-30 07:30:00|20569.5|20479.5|20600.9|20510.9|20620.6|20530.6|20566|20476|939
1661844900000|2022-08-30 07:35:00|20600|20510|20518.6|20428.6|20605|20515|20491.3|20401.3|984
1661845200000|2022-08-30 07:40:00|20517.9|20427.9|20512.4|20422.4|20520.6|20430.6|20503.8|20413.8|855
1661845500000|2022-08-30 07:45:00|20513.3|20423.3|20489.6|20399.6|20513.6|20423.6|20479.5|20389.5|888
1661845800000|2022-08-30 07:50:00|20489.3|20399.3|20483.5|20393.5|20495.4|20405.4|20476.1|20386.1|800
1661846100000|2022-08-30 07:55:00|20483.7|20393.7|20482.6|20392.6|20491.9|20401.9|20478.4|20388.4|803
1661846400000|2022-08-30 08:00:00|20484.1|20394.1|20531.4|20441.4|20534.2|20444.2|20483.1|20393.1|861
1661846700000|2022-08-30 08:05:00|20531.5|20441.5|20530.1|20440.1|20546.1|20456.1|20525.6|20435.6|843
1661847000000|2022-08-30 08:10:00|20529.9|20439.9|20540.2|20450.2|20542.7|20452.7|20510.4|20420.4|794
1661847300000|2022-08-30 08:15:00|20540.6|20450.6|20539.2|20449.2|20547.7|20457.7|20530.4|20440.4|798
1661847600000|2022-08-30 08:20:00|20539.4|20449.4|20502.8|20412.8|20544.4|20454.4|20501.6|20411.6|794
1661847900000|2022-08-30 08:25:00|20502.5|20412.5|20488.7|20398.7|20505.7|20415.7|20476.1|20386.1|841
1661848200000|2022-08-30 08:30:00|20487.5|20397.5|20477.6|20387.6|20494.1|20404.1|20476.5|20386.5|779
1661848500000|2022-08-30 08:35:00|20478.8|20388.8|20459.1|20369.1|20480.9|20390.9|20458.4|20368.4|720
1661848800000|2022-08-30 08:40:00|20459|20369|20469.8|20379.8|20479.7|20389.7|20445.2|20355.2|713
1661849100000|2022-08-30 08:45:00|20470.2|20380.2|20463|20373|20471.8|20381.8|20455.5|20365.5|838
1661849400000|2022-08-30 08:50:00|20463.2|20373.2|20444.1|20354.1|20466.8|20376.8|20434.6|20344.6|738
1661849700000|2022-08-30 08:55:00|20444.5|20354.5|20447.6|20357.6|20458|20368|20440.7|20350.7|778
1661850000000|2022-08-30 09:00:00|20447.5|20357.5|20452.6|20362.6|20452.6|20362.6|20442.5|20352.5|789
1661850300000|2022-08-30 09:05:00|20452.7|20362.7|20435.8|20345.8|20460.1|20370.1|20433.9|20343.9|789
1661850600000|2022-08-30 09:10:00|20435.1|20345.1|20444.4|20354.4|20446.9|20356.9|20433.7|20343.7|737
1661850900000|2022-08-30 09:15:00|20444.9|20354.9|20456|20366|20463.5|20373.5|20440.7|20350.7|745
1661851200000|2022-08-30 09:20:00|20455.5|20365.5|20469.3|20379.3|20475.2|20385.2|20444.6|20354.6|749
1661851500000|2022-08-30 09:25:00|20469|20379|20466.5|20376.5|20477.7|20387.7|20458.9|20368.9|724
1661851800000|2022-08-30 09:30:00|20466.3|20376.3|20476.3|20386.3|20490.9|20400.9|20462.2|20372.2|737
1661852100000|2022-08-30 09:35:00|20476.6|20386.6|20473.6|20383.6|20486.1|20396.1|20466.7|20376.7|679
1661852400000|2022-08-30 09:40:00|20474.1|20384.1|20481.7|20391.7|20486.9|20396.9|20473.1|20383.1|660
1661852700000|2022-08-30 09:45:00|20481|20391|20456.6|20366.6|20482.7|20392.7|20452.7|20362.7|594
1661853000000|2022-08-30 09:50:00|20456.7|20366.7|20476.1|20386.1|20480.8|20390.8|20449.6|20359.6|660
1661853300000|2022-08-30 09:55:00|20479.3|20389.3|20469.1|20379.1|20488|20398|20459.9|20369.9|792
1661853600000|2022-08-30 10:00:00|20468.9|20378.9|20467.9|20377.9|20472.6|20382.6|20455.3|20365.3|635
1661853900000|2022-08-30 10:05:00|20465.8|20375.8|20498.7|20408.7|20500.6|20410.6|20463.1|20373.1|829
1661854200000|2022-08-30 10:10:00|20498.4|20408.4|20501.7|20411.7|20503.4|20413.4|20482.9|20392.9|758
1661854500000|2022-08-30 10:15:00|20501.1|20411.1|20497.6|20407.6|20502.2|20412.2|20485.5|20395.5|748
1661854800000|2022-08-30 10:20:00|20497.2|20407.2|20518.3|20428.3|20519.4|20429.4|20491.6|20401.6|720
1661855100000|2022-08-30 10:25:00|20517.1|20427.1|20546.6|20456.6|20555.2|20465.2|20511.8|20421.8|823
1661855400000|2022-08-30 10:30:00|20551.9|20461.9|20503.5|20413.5|20555.1|20465.1|20490.1|20400.1|798
1661855700000|2022-08-30 10:35:00|20504|20414|20463.6|20373.6|20505.9|20415.9|20456.3|20366.3|796
1661856000000|2022-08-30 10:40:00|20463.4|20373.4|20455.5|20365.5|20477.6|20387.6|20451.8|20361.8|663
1661856300000|2022-08-30 10:45:00|20455.6|20365.6|20394.8|20304.8|20456.8|20366.8|20386.5|20296.5|740
1661856600000|2022-08-30 10:50:00|20395.3|20305.3|20462.7|20372.7|20481.8|20391.8|20394.2|20304.2|932
1661856900000|2022-08-30 10:55:00|20462.8|20372.8|20441.8|20351.8|20463.4|20373.4|20437.7|20347.7|685
1661857200000|2022-08-30 11:00:00|20442.7|20352.7|20445|20355|20457.3|20367.3|20441.1|20351.1|743
1661857500000|2022-08-30 11:05:00|20444.9|20354.9|20429.9|20339.9|20463.4|20373.4|20421.8|20331.8|749
1661857800000|2022-08-30 11:10:00|20430.2|20340.2|20426.6|20336.6|20440.1|20350.1|20425.9|20335.9|767
1661858100000|2022-08-30 11:15:00|20427|20337|20448.6|20358.6|20456.1|20366.1|20426.3|20336.3|728
1661858400000|2022-08-30 11:20:00|20450.4|20360.4|20442.3|20352.3|20453.2|20363.2|20436.9|20346.9|700
1661858700000|2022-08-30 11:25:00|20441.9|20351.9|20424.3|20334.3|20442.8|20352.8|20416|20326|677
1661859000000|2022-08-30 11:30:00|20422.5|20332.5|20419.3|20329.3|20435.6|20345.6|20416.3|20326.3|737
1661859300000|2022-08-30 11:35:00|20419.4|20329.4|20410.7|20320.7|20422.1|20332.1|20409.5|20319.5|646
1661859600000|2022-08-30 11:40:00|20411.9|20321.9|20438|20348|20438.6|20348.6|20409.4|20319.4|627
1661859900000|2022-08-30 11:45:00|20438.7|20348.7|20455.4|20365.4|20458|20368|20436.3|20346.3|714
1661860200000|2022-08-30 11:50:00|20455.5|20365.5|20448.4|20358.4|20458.7|20368.7|20437.6|20347.6|601
1661860500000|2022-08-30 11:55:00|20448.7|20358.7|20450|20360|20453|20363|20440|20350|716
1661860800000|2022-08-30 12:00:00|20449.3|20359.3|20474.7|20384.7|20477.8|20387.8|20445.1|20355.1|758
1661861100000|2022-08-30 12:05:00|20475.2|20385.2|20452.4|20362.4|20488.2|20398.2|20425.4|20335.4|764
1661861400000|2022-08-30 12:10:00|20450.2|20360.2|20461.2|20371.2|20462.4|20372.4|20439|20349|738
1661861700000|2022-08-30 12:15:00|20460.9|20370.9|20430.6|20340.6|20466.2|20376.2|20428|20338|632
1661862000000|2022-08-30 12:20:00|20430.5|20340.5|20421.2|20331.2|20432.6|20342.6|20408|20318|681
1661862300000|2022-08-30 12:25:00|20421.1|20331.1|20402.6|20312.6|20443.1|20353.1|20398.4|20308.4|704
1661862600000|2022-08-30 12:30:00|20401.7|20311.7|20351.4|20261.4|20413.9|20323.9|20340.4|20250.4|959
1661862900000|2022-08-30 12:35:00|20350.3|20260.3|20378.8|20288.8|20395.9|20305.9|20345.6|20255.6|855
1661863200000|2022-08-30 12:40:00|20378.1|20288.1|20366.1|20276.1|20393.6|20303.6|20342.9|20252.9|816
1661863500000|2022-08-30 12:45:00|20363.8|20273.8|20363.2|20273.2|20380.4|20290.4|20351.2|20261.2|793
1661863800000|2022-08-30 12:50:00|20362.9|20272.9|20371.8|20281.8|20374.6|20284.6|20335.6|20245.6|874
1661864100000|2022-08-30 12:55:00|20371.5|20281.5|20382.9|20292.9|20412|20322|20371.5|20281.5|873
1661864400000|2022-08-30 13:00:00|20382.6|20292.6|20415|20325|20418.8|20328.8|20382.6|20292.6|821
1661864700000|2022-08-30 13:05:00|20413.5|20323.5|20417.5|20327.5|20424|20334|20402|20312|848
1661865000000|2022-08-30 13:10:00|20417.2|20327.2|20415|20325|20440.3|20350.3|20405.7|20315.7|795
1661865300000|2022-08-30 13:15:00|20415.1|20325.1|20398.4|20308.4|20419.5|20329.5|20394.2|20304.2|760
1661865600000|2022-08-30 13:20:00|20398.3|20308.3|20418.3|20328.3|20420.6|20330.6|20391.7|20301.7|648
1661865900000|2022-08-30 13:25:00|20418.4|20328.4|20402.9|20312.9|20419.8|20329.8|20401.6|20311.6|809
1661866200000|2022-08-30 13:30:00|20402.3|20312.3|20474.8|20384.8|20487.9|20397.9|20401.8|20311.8|924
1661866500000|2022-08-30 13:35:00|20470|20380|20441.5|20351.5|20483.4|20393.4|20416.3|20326.3|929
1661866800000|2022-08-30 13:40:00|20442.1|20352.1|20394.7|20304.7|20450.8|20360.8|20388.6|20298.6|875
1661867100000|2022-08-30 13:45:00|20399.8|20309.8|20383.2|20293.2|20402|20312|20348.9|20258.9|774
1661867400000|2022-08-30 13:50:00|20382.1|20292.1|20346.6|20256.6|20382.6|20292.6|20340.4|20250.4|565
1661867700000|2022-08-30 13:55:00|20349.5|20259.5|20310.6|20220.6|20351.7|20261.7|20302.4|20212.4|657
1661868000000|2022-08-30 14:00:00|20314.6|20224.6|20262.7|20172.7|20344.2|20254.2|20259.5|20169.5|719
1661868300000|2022-08-30 14:05:00|20261.6|20171.6|20212.8|20122.8|20273.3|20183.3|20181.5|20091.5|725
1661868600000|2022-08-30 14:10:00|20208.2|20118.2|20177.1|20087.1|20212.7|20122.7|20150.2|20060.2|685
1661868900000|2022-08-30 14:15:00|20177.2|20087.2|20169.8|20079.8|20185.2|20095.2|20128.6|20038.6|669
1661869200000|2022-08-30 14:20:00|20170.1|20080.1|20137.2|20047.2|20185.1|20095.1|20133.7|20043.7|667
1661869500000|2022-08-30 14:25:00|20137.9|20047.9|20152.2|20062.2|20162.1|20072.1|20130.6|20040.6|625
1661869800000|2022-08-30 14:30:00|20151.6|20061.6|19971.1|19881.1|20169.9|20079.9|19963.3|19873.3|739
1661870100000|2022-08-30 14:35:00|19972.5|19882.5|19971.1|19881.1|20004.9|19914.9|19924.2|19834.2|714
1661870400000|2022-08-30 14:40:00|19971.4|19881.4|19885.5|19795.5|19972|19882|19877.9|19787.9|747
1661870700000|2022-08-30 14:45:00|19886.3|19796.3|19889.7|19799.7|19891.6|19801.6|19773|19683|740
1661871000000|2022-08-30 14:50:00|19888.4|19798.4|19856.8|19766.8|19891.2|19801.2|19829.1|19739.1|723
1661871300000|2022-08-30 14:55:00|19858|19768|19876.8|19786.8|19887.6|19797.6|19845.4|19755.4|735
1661871600000|2022-08-30 15:00:00|19874.7|19784.7|19825.2|19735.2|19882|19792|19802.4|19712.4|745
1661871900000|2022-08-30 15:05:00|19824.1|19734.1|19821.7|19731.7|19844.9|19754.9|19786.2|19696.2|712
1661872200000|2022-08-30 15:10:00|19819.9|19729.9|19792.8|19702.8|19824.7|19734.7|19770.5|19680.5|688
1661872500000|2022-08-30 15:15:00|19792.6|19702.6|19866.6|19776.6|19869.8|19779.8|19772|19682|739
1661872800000|2022-08-30 15:20:00|19866.8|19776.8|19801.3|19711.3|19869.7|19779.7|19795.3|19705.3|678
1661873100000|2022-08-30 15:25:00|19801|19711|19782.7|19692.7|19817|19727|19772.8|19682.8|723
1661873400000|2022-08-30 15:30:00|19782.5|19692.5|19786.6|19696.6|19795.1|19705.1|19712.3|19622.3|755
1661873700000|2022-08-30 15:35:00|19784.7|19694.7|19765.1|19675.1|19806.5|19716.5|19743.6|19653.6|741
1661874000000|2022-08-30 15:40:00|19764.9|19674.9|19773.4|19683.4|19782.3|19692.3|19751|19661|699
1661874300000|2022-08-30 15:45:00|19772.6|19682.6|19774.5|19684.5|19776|19686|19753.4|19663.4|628
1661874600000|2022-08-30 15:50:00|19774.4|19684.4|19869.7|19779.7|19882|19792|19774.3|19684.3|726
1661874900000|2022-08-30 15:55:00|19870.9|19780.9|19807|19717|19875.2|19785.2|19806|19716|961
1661875200000|2022-08-30 16:00:00|19806.8|19716.8|19851.8|19761.8|19869.2|19779.2|19792.2|19702.2|856
1661875500000|2022-08-30 16:05:00|19852|19762|19845.6|19755.6|19868.6|19778.6|19832.8|19742.8|836
1661875800000|2022-08-30 16:10:00|19843.4|19753.4|19869.7|19779.7|19869.7|19779.7|19832|19742|771
1661876100000|2022-08-30 16:15:00|19867.9|19777.9|19952.9|19862.9|19956.1|19866.1|19858.6|19768.6|918
1661876400000|2022-08-30 16:20:00|19953.3|19863.3|19892.8|19802.8|19986.4|19896.4|19883.5|19793.5|901
1661876700000|2022-08-30 16:25:00|19893|19803|19881|19791|19895.5|19805.5|19867|19777|791
1661877000000|2022-08-30 16:30:00|19881.6|19791.6|19829.9|19739.9|19887.1|19797.1|19820.5|19730.5|812
1661877300000|2022-08-30 16:35:00|19829.8|19739.8|19798.6|19708.6|19838.4|19748.4|19783.3|19693.3|787
1661877600000|2022-08-30 16:40:00|19798.7|19708.7|19649.5|19559.5|19801.5|19711.5|19619.1|19529.1|986
1661877900000|2022-08-30 16:45:00|19650.9|19560.9|19661.6|19571.6|19690.4|19600.4|19599.5|19509.5|986
1661878200000|2022-08-30 16:50:00|19660.4|19570.4|19687.7|19597.7|19721.8|19631.8|19649|19559|912
1661878500000|2022-08-30 16:55:00|19681.1|19591.1|19658.7|19568.7|19693.7|19603.7|19650|19560|844
1661878800000|2022-08-30 17:00:00|19660.2|19570.2|19704.4|19614.4|19723.9|19633.9|19651|19561|838
1661879100000|2022-08-30 17:05:00|19703.5|19613.5|19708.2|19618.2|19745.6|19655.6|19688.3|19598.3|901
1661879400000|2022-08-30 17:10:00|19707.6|19617.6|19678.4|19588.4|19711.1|19621.1|19663.8|19573.8|832
1661879700000|2022-08-30 17:15:00|19678.5|19588.5|19642.9|19552.9|19686.8|19596.8|19629.2|19539.2|919
1661880000000|2022-08-30 17:20:00|19643.1|19553.1|19668.7|19578.7|19675.2|19585.2|19629.9|19539.9|903
1661880300000|2022-08-30 17:25:00|19668.6|19578.6|19684.9|19594.9|19691.9|19601.9|19662.3|19572.3|834
1661880600000|2022-08-30 17:30:00|19685.4|19595.4|19685.9|19595.9|19713.6|19623.6|19668.7|19578.7|823
1661880900000|2022-08-30 17:35:00|19685.6|19595.6|19671.7|19581.7|19690.4|19600.4|19649.3|19559.3|743
1661881200000|2022-08-30 17:40:00|19671.5|19581.5|19633.3|19543.3|19680.5|19590.5|19632.6|19542.6|724
1661881500000|2022-08-30 17:45:00|19634.2|19544.2|19681.3|19591.3|19685|19595|19628.8|19538.8|774
1661881800000|2022-08-30 17:50:00|19681.4|19591.4|19706.5|19616.5|19729.7|19639.7|19672.1|19582.1|762
1661882100000|2022-08-30 17:55:00|19706.6|19616.6|19733.2|19643.2|19733.2|19643.2|19706.6|19616.6|682
1661882400000|2022-08-30 18:00:00|19732.9|19642.9|19779.6|19689.6|19782.3|19692.3|19725.4|19635.4|773
1661882700000|2022-08-30 18:05:00|19779.5|19689.5|19758.1|19668.1|19781|19691|19736|19646|792
1661883000000|2022-08-30 18:10:00|19757.8|19667.8|19763.6|19673.6|19773.9|19683.9|19751.3|19661.3|687
1661883300000|2022-08-30 18:15:00|19764.9|19674.9|19770.1|19680.1|19782|19692|19761.6|19671.6|658
1661883600000|2022-08-30 18:20:00|19771.8|19681.8|19759.8|19669.8|19773.3|19683.3|19736.5|19646.5|724
1661883900000|2022-08-30 18:25:00|19760.8|19670.8|19760.6|19670.6|19780.1|19690.1|19746.8|19656.8|813
1661884200000|2022-08-30 18:30:00|19760.9|19670.9|19826.4|19736.4|19840.4|19750.4|19760.1|19670.1|836
1661884500000|2022-08-30 18:35:00|19826.8|19736.8|19805.4|19715.4|19828.6|19738.6|19783.1|19693.1|729
1661884800000|2022-08-30 18:40:00|19806.6|19716.6|19790.1|19700.1|19814.6|19724.6|19784|19694|767
1661885100000|2022-08-30 18:45:00|19789.3|19699.3|19805.2|19715.2|19814.6|19724.6|19788.9|19698.9|731
1661885400000|2022-08-30 18:50:00|19805|19715|19811.1|19721.1|19820.3|19730.3|19797.4|19707.4|700
1661885700000|2022-08-30 18:55:00|19810.6|19720.6|19821.6|19731.6|19847.8|19757.8|19795.3|19705.3|730
1661886000000|2022-08-30 19:00:00|19823.1|19733.1|19984.9|19894.9|20028.8|19938.8|19808.4|19718.4|928
1661886300000|2022-08-30 19:05:00|19983.3|19893.3|20012.3|19922.3|20022|19932|19942.2|19852.2|1041
1661886600000|2022-08-30 19:10:00|20013.3|19923.3|20063|19973|20071.9|19981.9|19990.8|19900.8|1023
1661886900000|2022-08-30 19:15:00|20064.5|19974.5|20079|19989|20095.9|20005.9|20021.3|19931.3|1004
1661887200000|2022-08-30 19:20:00|20078.9|19988.9|20132.7|20042.7|20138.8|20048.8|20068|19978|927
1661887500000|2022-08-30 19:25:00|20132.8|20042.8|20018.6|19928.6|20141.7|20051.7|19989|19899|965
1661887800000|2022-08-30 19:30:00|20019.4|19929.4|19985.5|19895.5|20021.6|19931.6|19958.2|19868.2|970
1661888100000|2022-08-30 19:35:00|19985.6|19895.6|20016|19926|20031.1|19941.1|19970.4|19880.4|832
1661888400000|2022-08-30 19:40:00|20015.2|19925.2|20015.8|19925.8|20074.1|19984.1|20012.3|19922.3|814
1661888700000|2022-08-30 19:45:00|20014.8|19924.8|19974.1|19884.1|20018.7|19928.7|19967.5|19877.5|819
1661889000000|2022-08-30 19:50:00|19975.5|19885.5|19972.1|19882.1|19996.6|19906.6|19940.2|19850.2|867
1661889300000|2022-08-30 19:55:00|19973|19883|19998.1|19908.1|20001.1|19911.1|19967.8|19877.8|858
1661889600000|2022-08-30 20:00:00|19994.7|19904.7|19926.1|19836.1|20014.2|19924.2|19913.1|19823.1|897
1661889900000|2022-08-30 20:05:00|19922.2|19832.2|19943.1|19853.1|19958.7|19868.7|19897.2|19807.2|903
1661890200000|2022-08-30 20:10:00|19942.1|19852.1|19946|19856|19966.9|19876.9|19940.6|19850.6|720
1661890500000|2022-08-30 20:15:00|19945.9|19855.9|20007.3|19917.3|20017.4|19927.4|19944.4|19854.4|776
1661890800000|2022-08-30 20:20:00|20006.2|19916.2|20005|19915|20018.6|19928.6|19991|19901|558
1661891100000|2022-08-30 20:25:00|20004.9|19914.9|19999.7|19909.7|20008.6|19918.6|19993.1|19903.1|599
1661891400000|2022-08-30 20:30:00|20001.3|19911.3|19980.1|19890.1|20012.9|19922.9|19973.9|19883.9|643
1661891700000|2022-08-30 20:35:00|19982.6|19892.6|20017|19927|20020.3|19930.3|19971.4|19881.4|631
1661892000000|2022-08-30 20:40:00|20013.3|19923.3|20074|19984|20077.9|19987.9|20013.3|19923.3|799
1661892300000|2022-08-30 20:45:00|20074.1|19984.1|20089.2|19999.2|20103.4|20013.4|20052.9|19962.9|835
1661892600000|2022-08-30 20:50:00|20089.4|19999.4|20035.9|19945.9|20089.5|19999.5|20034.8|19944.8|743
1661892900000|2022-08-30 20:55:00|20035.2|19945.2|20022.1|19932.1|20039.1|19949.1|20007.3|19917.3|705
1661893200000|2022-08-30 21:00:00|20022|19932|20002.7|19912.7|20029.3|19939.3|19999.2|19909.2|636
1661893500000|2022-08-30 21:05:00|20002.8|19912.8|19965.8|19875.8|20010.8|19920.8|19960.3|19870.3|524
1661893800000|2022-08-30 21:10:00|19965.7|19875.7|19967.4|19877.4|19977|19887|19954.9|19864.9|673
1661894100000|2022-08-30 21:15:00|19967.9|19877.9|19998.8|19908.8|20009.3|19919.3|19966.6|19876.6|554
1661894400000|2022-08-30 21:20:00|19998.5|19908.5|19979.7|19889.7|20003.1|19913.1|19972.6|19882.6|663
1661894700000|2022-08-30 21:25:00|19976.9|19886.9|19982.1|19892.1|19982.1|19892.1|19960.4|19870.4|589
1661895000000|2022-08-30 21:30:00|19982.4|19892.4|19994.2|19904.2|20006.4|19916.4|19965.7|19875.7|696
1661895300000|2022-08-30 21:35:00|19993.6|19903.6|20028.4|19938.4|20031.1|19941.1|19992.6|19902.6|672
1661895600000|2022-08-30 21:40:00|20028.5|19938.5|20007.2|19917.2|20055.9|19965.9|20005.7|19915.7|742
1661895900000|2022-08-30 21:45:00|20007.1|19917.1|19993.7|19903.7|20034.4|19944.4|19990|19900|717
1661896200000|2022-08-30 21:50:00|19993.2|19903.2|19949.5|19859.5|19996.5|19906.5|19945.5|19855.5|672
1661896500000|2022-08-30 21:55:00|19950.3|19860.3|19925.2|19835.2|19951.6|19861.6|19866.3|19776.3|902
1661896800000|2022-08-30 22:00:00|19925.1|19835.1|19899.9|19809.9|19952|19862|19877.5|19787.5|792
1661897100000|2022-08-30 22:05:00|19905|19815|19884|19794|19907.9|19817.9|19875|19785|741
1661897400000|2022-08-30 22:10:00|19887.3|19797.3|19930.9|19840.9|19949.4|19859.4|19887.3|19797.3|913
1661897700000|2022-08-30 22:15:00|19931|19841|19893.1|19803.1|19934.9|19844.9|19890.7|19800.7|841
1661898000000|2022-08-30 22:20:00|19892.9|19802.9|19850.9|19760.9|19896.4|19806.4|19838.3|19748.3|827
1661898300000|2022-08-30 22:25:00|19850.6|19760.6|19837.3|19747.3|19883|19793|19827.1|19737.1|790
1661898600000|2022-08-30 22:30:00|19837.6|19747.6|19869.1|19779.1|19881.6|19791.6|19835.2|19745.2|895
1661898900000|2022-08-30 22:35:00|19870.1|19780.1|19868.2|19778.2|19880.3|19790.3|19848.2|19758.2|715
1661899200000|2022-08-30 22:40:00|19865.5|19775.5|19890.3|19800.3|19896.1|19806.1|19858.8|19768.8|718
1661899500000|2022-08-30 22:45:00|19890.2|19800.2|19920.3|19830.3|19939|19849|19886.6|19796.6|707
1661899800000|2022-08-30 22:50:00|19919.3|19829.3|19933.1|19843.1|19956.3|19866.3|19909.2|19819.2|722
1661900100000|2022-08-30 22:55:00|19932.8|19842.8|19949.6|19859.6|19956.1|19866.1|19932|19842|705
1661900400000|2022-08-30 23:00:00|19950.7|19860.7|19949.3|19859.3|19971.5|19881.5|19947.8|19857.8|609
1661900700000|2022-08-30 23:05:00|19949.5|19859.5|19937.3|19847.3|19953.9|19863.9|19931.5|19841.5|590
1661901000000|2022-08-30 23:10:00|19936.5|19846.5|19903.6|19813.6|19938.1|19848.1|19897.6|19807.6|401
1661901300000|2022-08-30 23:15:00|19904.4|19814.4|19899.9|19809.9|19905.5|19815.5|19888.8|19798.8|412
1661901600000|2022-08-30 23:20:00|19899.6|19809.6|19868.1|19778.1|19901.6|19811.6|19829.7|19739.7|570
1661901900000|2022-08-30 23:25:00|19866.9|19776.9|19871.5|19781.5|19887.2|19797.2|19841.7|19751.7|608
1661902200000|2022-08-30 23:30:00|19871.6|19781.6|19869.5|19779.5|19878.1|19788.1|19865.4|19775.4|578
1661902500000|2022-08-30 23:35:00|19869.3|19779.3|19896.9|19806.9|19905.8|19815.8|19855.1|19765.1|640
1661902800000|2022-08-30 23:40:00|19895.6|19805.6|19900.7|19810.7|19915.5|19825.5|19894.5|19804.5|549
1661903100000|2022-08-30 23:45:00|19898.8|19808.8|19865.3|19775.3|19906.4|19816.4|19859.7|19769.7|652
1661903400000|2022-08-30 23:50:00|19865.4|19775.4|19815.4|19725.4|19869.2|19779.2|19808|19718|750
1661903700000|2022-08-30 23:55:00|19814.8|19724.8|19858.3|19768.3|19859|19769|19810.7|19720.7|741
1661904000000|2022-08-31 00:00:00|19858.5|19768.5|19902|19812|19904.6|19814.6|19850.5|19760.5|808
1661904300000|2022-08-31 00:05:00|19902.4|19812.4|19928.1|19838.1|19953.7|19863.7|19894.7|19804.7|806
1661904600000|2022-08-31 00:10:00|19928|19838|19931.9|19841.9|19938.7|19848.7|19919.4|19829.4|675
1661904900000|2022-08-31 00:15:00|19931.7|19841.7|19933.9|19843.9|19942.4|19852.4|19920.6|19830.6|600
1661905200000|2022-08-31 00:20:00|19934.2|19844.2|19979.8|19889.8|19983.1|19893.1|19932.1|19842.1|612
1661905500000|2022-08-31 00:25:00|19977.8|19887.8|19997.2|19907.2|20021.6|19931.6|19966.1|19876.1|791
1661905800000|2022-08-31 00:30:00|19995.6|19905.6|20005.1|19915.1|20032.1|19942.1|19995|19905|802
1661906100000|2022-08-31 00:35:00|20004.5|19914.5|20001.8|19911.8|20012.5|19922.5|19981.4|19891.4|692
1661906400000|2022-08-31 00:40:00|20001.9|19911.9|20020.6|19930.6|20024.1|19934.1|19996.3|19906.3|696
1661906700000|2022-08-31 00:45:00|20021.9|19931.9|20008.5|19918.5|20035.8|19945.8|20000.3|19910.3|742
1661907000000|2022-08-31 00:50:00|20008.9|19918.9|20008.1|19918.1|20014|19924|19988.5|19898.5|585
1661907300000|2022-08-31 00:55:00|20008.4|19918.4|20006.7|19916.7|20018.1|19928.1|19993.9|19903.9|498
1661907600000|2022-08-31 01:00:00|20006.8|19916.8|19998.8|19908.8|20016.1|19926.1|19995.4|19905.4|581
1661907900000|2022-08-31 01:05:00|19995.7|19905.7|20054.5|19964.5|20067.1|19977.1|19991.6|19901.6|769
1661908200000|2022-08-31 01:10:00|20053.3|19963.3|20078.5|19988.5|20083.1|19993.1|20033.6|19943.6|770
1661908500000|2022-08-31 01:15:00|20079.2|19989.2|20056.9|19966.9|20091.9|20001.9|20056.4|19966.4|780
1661908800000|2022-08-31 01:20:00|20057.6|19967.6|20083.7|19993.7|20091|20001|20053.1|19963.1|773
1661909100000|2022-08-31 01:25:00|20083.6|19993.6|20054.7|19964.7|20090|20000|20046|19956|756
1661909400000|2022-08-31 01:30:00|20055.1|19965.1|20080.1|19990.1|20085.9|19995.9|20048.5|19958.5|795
1661909700000|2022-08-31 01:35:00|20080|19990|20178.6|20088.6|20218.2|20128.2|20076.4|19986.4|918
1661910000000|2022-08-31 01:40:00|20178|20088|20231.1|20141.1|20243.8|20153.8|20178|20088|956
1661910300000|2022-08-31 01:45:00|20231.2|20141.2|20279.7|20189.7|20296.3|20206.3|20212.2|20122.2|932
1661910600000|2022-08-31 01:50:00|20279.4|20189.4|20252.7|20162.7|20280.8|20190.8|20251.3|20161.3|776
1661910900000|2022-08-31 01:55:00|20252.9|20162.9|20280.4|20190.4|20285.5|20195.5|20250.5|20160.5|726
1661911200000|2022-08-31 02:00:00|20280.1|20190.1|20336.2|20246.2|20339.2|20249.2|20280|20190|780
1661911500000|2022-08-31 02:05:00|20336.1|20246.1|20355.1|20265.1|20381.1|20291.1|20334.3|20244.3|836
1661911800000|2022-08-31 02:10:00|20355.4|20265.4|20368.2|20278.2|20375.4|20285.4|20334.4|20244.4|821
1661912100000|2022-08-31 02:15:00|20368|20278|20397.6|20307.6|20399.4|20309.4|20344.5|20254.5|771
1661912400000|2022-08-31 02:20:00|20399.6|20309.6|20416.7|20326.7|20434.5|20344.5|20378|20288|922
1661912700000|2022-08-31 02:25:00|20416.4|20326.4|20374.5|20284.5|20417.4|20327.4|20374.3|20284.3|840
1661913000000|2022-08-31 02:30:00|20373.9|20283.9|20411.3|20321.3|20451.4|20361.4|20373.2|20283.2|856
1661913300000|2022-08-31 02:35:00|20410.3|20320.3|20409.9|20319.9|20435.6|20345.6|20394.2|20304.2|856
1661913600000|2022-08-31 02:40:00|20409.4|20319.4|20426|20336|20434.8|20344.8|20408.4|20318.4|830
1661913900000|2022-08-31 02:45:00|20425.8|20335.8|20416|20326|20451.2|20361.2|20411.9|20321.9|834
1661914200000|2022-08-31 02:50:00|20415.6|20325.6|20368.5|20278.5|20418.7|20328.7|20357.3|20267.3|858
1661914500000|2022-08-31 02:55:00|20368.7|20278.7|20380|20290|20396|20306|20357.3|20267.3|805
1661914800000|2022-08-31 03:00:00|20378.8|20288.8|20371.3|20281.3|20398.5|20308.5|20371.3|20281.3|725
1661915100000|2022-08-31 03:05:00|20370.8|20280.8|20350.9|20260.9|20386.3|20296.3|20348.8|20258.8|756
1661915400000|2022-08-31 03:10:00|20350.6|20260.6|20373.8|20283.8|20390.1|20300.1|20343.3|20253.3|733
1661915700000|2022-08-31 03:15:00|20375.3|20285.3|20400.5|20310.5|20417.8|20327.8|20374.7|20284.7|826
1661916000000|2022-08-31 03:20:00|20400.9|20310.9|20475.2|20385.2|20496.5|20406.5|20399.8|20309.8|911
1661916300000|2022-08-31 03:25:00|20474.5|20384.5|20451|20361|20484.1|20394.1|20430.6|20340.6|950
1661916600000|2022-08-31 03:30:00|20451.6|20361.6|20444.5|20354.5|20455.7|20365.7|20426.5|20336.5|808
1661916900000|2022-08-31 03:35:00|20444.4|20354.4|20462.9|20372.9|20477.2|20387.2|20442.3|20352.3|865
1661917200000|2022-08-31 03:40:00|20464.5|20374.5|20450|20360|20473|20383|20446.1|20356.1|738
1661917500000|2022-08-31 03:45:00|20447.6|20357.6|20424.7|20334.7|20451.2|20361.2|20420.5|20330.5|794
1661917800000|2022-08-31 03:50:00|20425.2|20335.2|20426.5|20336.5|20444.9|20354.9|20421.4|20331.4|788
1661918100000|2022-08-31 03:55:00|20425.3|20335.3|20448.3|20358.3|20462.2|20372.2|20420.5|20330.5|729
1661918400000|2022-08-31 04:00:00|20448.1|20358.1|20479.6|20389.6|20487.6|20397.6|20440|20350|873
1661918700000|2022-08-31 04:05:00|20479.8|20389.8|20434.7|20344.7|20479.9|20389.9|20433|20343|775
1661919000000|2022-08-31 04:10:00|20434.9|20344.9|20438.7|20348.7|20442.1|20352.1|20423.9|20333.9|704
1661919300000|2022-08-31 04:15:00|20438.9|20348.9|20441.4|20351.4|20453|20363|20424.1|20334.1|714
1661919600000|2022-08-31 04:20:00|20441.3|20351.3|20411.1|20321.1|20442.3|20352.3|20410.9|20320.9|787
1661919900000|2022-08-31 04:25:00|20411|20321|20421.2|20331.2|20450.1|20360.1|20410|20320|734
1661920200000|2022-08-31 04:30:00|20421.1|20331.1|20420.2|20330.2|20428.7|20338.7|20398.9|20308.9|718
1661920500000|2022-08-31 04:35:00|20420.6|20330.6|20440.9|20350.9|20472|20382|20419.3|20329.3|821
1661920800000|2022-08-31 04:40:00|20441|20351|20426.6|20336.6|20452.9|20362.9|20425.3|20335.3|757
1661921100000|2022-08-31 04:45:00|20426.8|20336.8|20391.3|20301.3|20427.1|20337.1|20391.3|20301.3|742
1661921400000|2022-08-31 04:50:00|20388.6|20298.6|20393.8|20303.8|20400.4|20310.4|20386.3|20296.3|685
1661921700000|2022-08-31 04:55:00|20393.7|20303.7|20390.4|20300.4|20403.5|20313.5|20381.4|20291.4|764
1661922000000|2022-08-31 05:00:00|20390.5|20300.5|20378|20288|20413.6|20323.6|20376.5|20286.5|810
1661922300000|2022-08-31 05:05:00|20377.5|20287.5|20370.5|20280.5|20405.3|20315.3|20366.9|20276.9|859
1661922600000|2022-08-31 05:10:00|20370.2|20280.2|20384|20294|20390.7|20300.7|20356.1|20266.1|857
1661922900000|2022-08-31 05:15:00|20384.1|20294.1|20396.4|20306.4|20401.1|20311.1|20369.7|20279.7|783
1661923200000|2022-08-31 05:20:00|20396.2|20306.2|20403|20313|20417.5|20327.5|20390.4|20300.4|733
1661923500000|2022-08-31 05:25:00|20402.9|20312.9|20392.1|20302.1|20418.4|20328.4|20381.7|20291.7|693
1661923800000|2022-08-31 05:30:00|20392.8|20302.8|20414.3|20324.3|20429.3|20339.3|20391.5|20301.5|836
1661924100000|2022-08-31 05:35:00|20413.8|20323.8|20409.6|20319.6|20419.5|20329.5|20408.1|20318.1|625
1661924400000|2022-08-31 05:40:00|20409.7|20319.7|20382.6|20292.6|20411.6|20321.6|20380|20290|706
1661924700000|2022-08-31 05:45:00|20381.5|20291.5|20368.6|20278.6|20392.6|20302.6|20364.9|20274.9|779
1661925000000|2022-08-31 05:50:00|20367.8|20277.8|20377.8|20287.8|20394.6|20304.6|20363.9|20273.9|693
1661925300000|2022-08-31 05:55:00|20377.9|20287.9|20398.6|20308.6|20401.4|20311.4|20377.8|20287.8|674
1661925600000|2022-08-31 06:00:00|20399|20309|20401.3|20311.3|20425.6|20335.6|20383.4|20293.4|841
1661925900000|2022-08-31 06:05:00|20401.2|20311.2|20435.4|20345.4|20444.3|20354.3|20400.8|20310.8|825
1661926200000|2022-08-31 06:10:00|20435.9|20345.9|20455.8|20365.8|20527.9|20437.9|20434.4|20344.4|965
1661926500000|2022-08-31 06:15:00|20455.2|20365.2|20337.3|20247.3|20455.2|20365.2|20321.5|20231.5|932
1661926800000|2022-08-31 06:20:00|20337.6|20247.6|20351.4|20261.4|20380.4|20290.4|20333.7|20243.7|791
1661927100000|2022-08-31 06:25:00|20352|20262|20335.1|20245.1|20368.2|20278.2|20328.4|20238.4|882
1661927400000|2022-08-31 06:30:00|20335.7|20245.7|20278|20188|20335.7|20245.7|20257.7|20167.7|995
1661927700000|2022-08-31 06:35:00|20277.9|20187.9|20299.7|20209.7|20301.9|20211.9|20257.5|20167.5|857
1661928000000|2022-08-31 06:40:00|20300.4|20210.4|20267.2|20177.2|20300.9|20210.9|20262.1|20172.1|867
1661928300000|2022-08-31 06:45:00|20266.2|20176.2|20285.7|20195.7|20303.9|20213.9|20265.5|20175.5|916
1661928600000|2022-08-31 06:50:00|20285.5|20195.5|20275.9|20185.9|20296.7|20206.7|20274.3|20184.3|834
1661928900000|2022-08-31 06:55:00|20275.3|20185.3|20293.2|20203.2|20306|20216|20275.3|20185.3|860
1661929200000|2022-08-31 07:00:00|20294.1|20204.1|20295.6|20205.6|20314.3|20224.3|20281.1|20191.1|892
1661929500000|2022-08-31 07:05:00|20295.8|20205.8|20248.6|20158.6|20315.7|20225.7|20238.9|20148.9|915
1661929800000|2022-08-31 07:10:00|20250.9|20160.9|20273.5|20183.5|20276.8|20186.8|20240.7|20150.7|895
1661930100000|2022-08-31 07:15:00|20272.2|20182.2|20348.9|20258.9|20348.9|20258.9|20271.9|20181.9|934
1661930400000|2022-08-31 07:20:00|20348.6|20258.6|20340.5|20250.5|20349.5|20259.5|20324.3|20234.3|825
1661930700000|2022-08-31 07:25:00|20340.4|20250.4|20332.1|20242.1|20347.3|20257.3|20316.8|20226.8|858
1661931000000|2022-08-31 07:30:00|20332.2|20242.2|20307.6|20217.6|20338.3|20248.3|20306.8|20216.8|873
1661931300000|2022-08-31 07:35:00|20307|20217|20315.1|20225.1|20328.2|20238.2|20296.3|20206.3|765
1661931600000|2022-08-31 07:40:00|20315.3|20225.3|20314.3|20224.3|20325.1|20235.1|20301|20211|850
1661931900000|2022-08-31 07:45:00|20313.6|20223.6|20281.4|20191.4|20314.1|20224.1|20275.8|20185.8|852
1661932200000|2022-08-31 07:50:00|20278.1|20188.1|20301.3|20211.3|20306.9|20216.9|20278.1|20188.1|879
1661932500000|2022-08-31 07:55:00|20301.8|20211.8|20303.8|20213.8|20331.6|20241.6|20301.7|20211.7|883
1661932800000|2022-08-31 08:00:00|20302.7|20212.7|20319.4|20229.4|20331.1|20241.1|20301.1|20211.1|909
1661933100000|2022-08-31 08:05:00|20319.5|20229.5|20347.6|20257.6|20363.7|20273.7|20312.1|20222.1|879
1661933400000|2022-08-31 08:10:00|20347.5|20257.5|20351.2|20261.2|20372.3|20282.3|20341.3|20251.3|909
1661933700000|2022-08-31 08:15:00|20349.5|20259.5|20349.6|20259.6|20352.2|20262.2|20338.5|20248.5|827
1661934000000|2022-08-31 08:20:00|20347.1|20257.1|20251.7|20161.7|20347.1|20257.1|20228.8|20138.8|955
1661934300000|2022-08-31 08:25:00|20250.8|20160.8|20241.1|20151.1|20252.4|20162.4|20199.4|20109.4|975
1661934600000|2022-08-31 08:30:00|20240.8|20150.8|20190.2|20100.2|20240.9|20150.9|20184.5|20094.5|842
1661934900000|2022-08-31 08:35:00|20190.9|20100.9|20251.5|20161.5|20260.1|20170.1|20174.5|20084.5|859
1661935200000|2022-08-31 08:40:00|20251.4|20161.4|20293.3|20203.3|20305.1|20215.1|20248.6|20158.6|904
1661935500000|2022-08-31 08:45:00|20291.3|20201.3|20338.1|20248.1|20339.4|20249.4|20277.3|20187.3|862
1661935800000|2022-08-31 08:50:00|20339.7|20249.7|20306.6|20216.6|20339.7|20249.7|20303.6|20213.6|820
1661936100000|2022-08-31 08:55:00|20306.5|20216.5|20279.7|20189.7|20324.5|20234.5|20273|20183|767
1661936400000|2022-08-31 09:00:00|20279.8|20189.8|20243.9|20153.9|20280|20190|20238.3|20148.3|884
1661936700000|2022-08-31 09:05:00|20244.1|20154.1|20226.4|20136.4|20251.1|20161.1|20213.6|20123.6|810
1661937000000|2022-08-31 09:10:00|20226.6|20136.6|20236.9|20146.9|20251.7|20161.7|20220.1|20130.1|823
1661937300000|2022-08-31 09:15:00|20236.5|20146.5|20257.7|20167.7|20277.1|20187.1|20233.5|20143.5|830
1661937600000|2022-08-31 09:20:00|20257.9|20167.9|20255.9|20165.9|20280.1|20190.1|20250.6|20160.6|823
1661937900000|2022-08-31 09:25:00|20256.5|20166.5|20240.7|20150.7|20258.9|20168.9|20235.2|20145.2|753
1661938200000|2022-08-31 09:30:00|20237.4|20147.4|20256.8|20166.8|20260.7|20170.7|20229.5|20139.5|814
1661938500000|2022-08-31 09:35:00|20257|20167|20243.8|20153.8|20275|20185|20240.7|20150.7|773
1661938800000|2022-08-31 09:40:00|20244.7|20154.7|20267.9|20177.9|20272|20182|20242.1|20152.1|696
1661939100000|2022-08-31 09:45:00|20268.9|20178.9|20244.9|20154.9|20279.6|20189.6|20241|20151|778
1661939400000|2022-08-31 09:50:00|20245.2|20155.2|20276.3|20186.3|20282.8|20192.8|20245.2|20155.2|790
1661939700000|2022-08-31 09:55:00|20276.4|20186.4|20222|20132|20276.4|20186.4|20211.5|20121.5|759
1661940000000|2022-08-31 10:00:00|20222.9|20132.9|20260.9|20170.9|20262.4|20172.4|20205.4|20115.4|849
1661940300000|2022-08-31 10:05:00|20260.5|20170.5|20260.5|20170.5|20263.8|20173.8|20235.1|20145.1|856
1661940600000|2022-08-31 10:10:00|20260.2|20170.2|20294|20204|20295.7|20205.7|20260.2|20170.2|827
1661940900000|2022-08-31 10:15:00|20294.8|20204.8|20311.8|20221.8|20349.5|20259.5|20282.5|20192.5|849
1661941200000|2022-08-31 10:20:00|20311.9|20221.9|20334.5|20244.5|20335.6|20245.6|20296.2|20206.2|816
1661941500000|2022-08-31 10:25:00|20334.7|20244.7|20342.6|20252.6|20365.1|20275.1|20324.8|20234.8|811
1661941800000|2022-08-31 10:30:00|20341.7|20251.7|20308.1|20218.1|20342.9|20252.9|20301.5|20211.5|784
1661942100000|2022-08-31 10:35:00|20308.7|20218.7|20366.1|20276.1|20366.5|20276.5|20308.4|20218.4|834
1661942400000|2022-08-31 10:40:00|20367.2|20277.2|20385.7|20295.7|20396.6|20306.6|20360.7|20270.7|886
1661942700000|2022-08-31 10:45:00|20385.8|20295.8|20396.7|20306.7|20408.1|20318.1|20356.7|20266.7|890
1661943000000|2022-08-31 10:50:00|20396.4|20306.4|20430.9|20340.9|20451.7|20361.7|20393.6|20303.6|964
1661943300000|2022-08-31 10:55:00|20430.5|20340.5|20380.7|20290.7|20430.6|20340.6|20377.6|20287.6|940
1661943600000|2022-08-31 11:00:00|20380.8|20290.8|20402.9|20312.9|20432.5|20342.5|20367|20277|822
1661943900000|2022-08-31 11:05:00|20401.4|20311.4|20364.3|20274.3|20416.2|20326.2|20347.3|20257.3|803
1661944200000|2022-08-31 11:10:00|20363.9|20273.9|20357.9|20267.9|20371.4|20281.4|20344.6|20254.6|820
1661944500000|2022-08-31 11:15:00|20357.8|20267.8|20380.2|20290.2|20382.6|20292.6|20341.3|20251.3|808
1661944800000|2022-08-31 11:20:00|20380.3|20290.3|20381.4|20291.4|20393.2|20303.2|20360.2|20270.2|800
1661945100000|2022-08-31 11:25:00|20383.3|20293.3|20356.9|20266.9|20387|20297|20337.3|20247.3|801
1661945400000|2022-08-31 11:30:00|20359.8|20269.8|20335.3|20245.3|20371.9|20281.9|20332.1|20242.1|816
1661945700000|2022-08-31 11:35:00|20335.4|20245.4|20314.4|20224.4|20349.6|20259.6|20311.6|20221.6|759
1661946000000|2022-08-31 11:40:00|20314.2|20224.2|20327.6|20237.6|20340.7|20250.7|20313.9|20223.9|793
1661946300000|2022-08-31 11:45:00|20327.4|20237.4|20319.7|20229.7|20332.1|20242.1|20314.3|20224.3|782
1661946600000|2022-08-31 11:50:00|20319.4|20229.4|20348.9|20258.9|20363|20273|20312.2|20222.2|844
1661946900000|2022-08-31 11:55:00|20349|20259|20360.3|20270.3|20369.1|20279.1|20347.1|20257.1|776
1661947200000|2022-08-31 12:00:00|20358.6|20268.6|20394.2|20304.2|20396.1|20306.1|20344.7|20254.7|935
1661947500000|2022-08-31 12:05:00|20394.3|20304.3|20396.2|20306.2|20411.6|20321.6|20388.8|20298.8|891
1661947800000|2022-08-31 12:10:00|20396.1|20306.1|20377.8|20287.8|20411.8|20321.8|20377.8|20287.8|874
1661948100000|2022-08-31 12:15:00|20378.4|20288.4|20418.4|20328.4|20460.3|20370.3|20376.5|20286.5|1003
1661948400000|2022-08-31 12:20:00|20418.3|20328.3|20270.8|20180.8|20427.8|20337.8|20266.1|20176.1|983
1661948700000|2022-08-31 12:25:00|20271.6|20181.6|20296.7|20206.7|20341.1|20251.1|20271.6|20181.6|983
1661949000000|2022-08-31 12:30:00|20296.2|20206.2|20262.4|20172.4|20309.6|20219.6|20243.8|20153.8|925
1661949300000|2022-08-31 12:35:00|20262.6|20172.6|20318.3|20228.3|20326.2|20236.2|20250.8|20160.8|961
1661949600000|2022-08-31 12:40:00|20318.8|20228.8|20308.8|20218.8|20335.4|20245.4|20289|20199|918
1661949900000|2022-08-31 12:45:00|20308.3|20218.3|20377.2|20287.2|20377.2|20287.2|20295|20205|963
1661950200000|2022-08-31 12:50:00|20376.8|20286.8|20367.6|20277.6|20392|20302|20359.8|20269.8|931
1661950500000|2022-08-31 12:55:00|20366.8|20276.8|20351.2|20261.2|20379.3|20289.3|20336.1|20246.1|840
1661950800000|2022-08-31 13:00:00|20351.9|20261.9|20367.9|20277.9|20372.2|20282.2|20338.8|20248.8|881
1661951100000|2022-08-31 13:05:00|20366.4|20276.4|20385.7|20295.7|20390.6|20300.6|20359.3|20269.3|840
1661951400000|2022-08-31 13:10:00|20383.9|20293.9|20373.3|20283.3|20404|20314|20370.9|20280.9|890
1661951700000|2022-08-31 13:15:00|20373.4|20283.4|20357.7|20267.7|20397.9|20307.9|20352|20262|890
1661952000000|2022-08-31 13:20:00|20360.4|20270.4|20365.4|20275.4|20383.3|20293.3|20349.8|20259.8|766
1661952300000|2022-08-31 13:25:00|20364.7|20274.7|20358.3|20268.3|20373.8|20283.8|20353.6|20263.6|767
1661952600000|2022-08-31 13:30:00|20357.6|20267.6|20304.3|20214.3|20369.1|20279.1|20304.3|20214.3|1062
1661952900000|2022-08-31 13:35:00|20301.3|20211.3|20307.9|20217.9|20335.3|20245.3|20270.8|20180.8|1001
1661953200000|2022-08-31 13:40:00|20305.7|20215.7|20423|20333|20425.2|20335.2|20304.7|20214.7|990
1661953500000|2022-08-31 13:45:00|20420.3|20330.3|20429.8|20339.8|20466.5|20376.5|20387.2|20297.2|1037
1661953800000|2022-08-31 13:50:00|20429.5|20339.5|20417.1|20327.1|20457.7|20367.7|20413.8|20323.8|994
1661954100000|2022-08-31 13:55:00|20415.9|20325.9|20353.4|20263.4|20417.6|20327.6|20349.5|20259.5|1004
1661954400000|2022-08-31 14:00:00|20352.8|20262.8|20348.5|20258.5|20382.3|20292.3|20326.9|20236.9|981
1661954700000|2022-08-31 14:05:00|20350.1|20260.1|20315.2|20225.2|20361.8|20271.8|20314.8|20224.8|954
1661955000000|2022-08-31 14:10:00|20315|20225|20355.7|20265.7|20386.8|20296.8|20315|20225|1013
1661955300000|2022-08-31 14:15:00|20355.4|20265.4|20346.8|20256.8|20355.4|20265.4|20316.8|20226.8|1000
1661955600000|2022-08-31 14:20:00|20348.5|20258.5|20351.1|20261.1|20370.6|20280.6|20332.6|20242.6|1002
1661955900000|2022-08-31 14:25:00|20349.6|20259.6|20320.3|20230.3|20364.5|20274.5|20317.2|20227.2|957
1661956200000|2022-08-31 14:30:00|20319.7|20229.7|20285.6|20195.6|20331.6|20241.6|20271|20181|1010
1661956500000|2022-08-31 14:35:00|20285.1|20195.1|20217.9|20127.9|20310.3|20220.3|20214.7|20124.7|960
1661956800000|2022-08-31 14:40:00|20217.8|20127.8|20265.7|20175.7|20280.4|20190.4|20210.7|20120.7|972
1661957100000|2022-08-31 14:45:00|20265.5|20175.5|20278|20188|20299.5|20209.5|20239.3|20149.3|970
1661957400000|2022-08-31 14:50:00|20277.4|20187.4|20213.5|20123.5|20289.5|20199.5|20183.8|20093.8|1006
1661957700000|2022-08-31 14:55:00|20213.8|20123.8|20147.4|20057.4|20213.8|20123.8|20145.3|20055.3|983
1661958000000|2022-08-31 15:00:00|20148.3|20058.3|20018.4|19928.4|20150.7|20060.7|20014.5|19924.5|991
1661958300000|2022-08-31 15:05:00|20018.9|19928.9|20023.1|19933.1|20034.1|19944.1|19928.8|19838.8|1038
1661958600000|2022-08-31 15:10:00|20023.2|19933.2|20041.1|19951.1|20042.3|19952.3|19959.9|19869.9|1037
1661958900000|2022-08-31 15:15:00|20042.5|19952.5|20109.6|20019.6|20110.3|20020.3|19995.4|19905.4|1031
1661959200000|2022-08-31 15:20:00|20108.1|20018.1|20075.8|19985.8|20113.5|20023.5|20043.6|19953.6|975
1661959500000|2022-08-31 15:25:00|20075.7|19985.7|20068.7|19978.7|20105.2|20015.2|20050.8|19960.8|971
1661959800000|2022-08-31 15:30:00|20067|19977|20127.1|20037.1|20138.7|20048.7|20049.3|19959.3|1010
1661960100000|2022-08-31 15:35:00|20126.7|20036.7|20175.9|20085.9|20205.6|20115.6|20122.9|20032.9|1024
1661960400000|2022-08-31 15:40:00|20176.3|20086.3|20157.6|20067.6|20180.4|20090.4|20123.2|20033.2|936
1661960700000|2022-08-31 15:45:00|20157.8|20067.8|20193.5|20103.5|20204.8|20114.8|20139.7|20049.7|998
1661961000000|2022-08-31 15:50:00|20193.1|20103.1|20159.7|20069.7|20193.2|20103.2|20157.8|20067.8|867
1661961300000|2022-08-31 15:55:00|20159.8|20069.8|20190.4|20100.4|20200.4|20110.4|20159.8|20069.8|921
1661961600000|2022-08-31 16:00:00|20190.9|20100.9|20223|20133|20250.6|20160.6|20184.7|20094.7|928
1661961900000|2022-08-31 16:05:00|20223.5|20133.5|20152.8|20062.8|20225.1|20135.1|20150.3|20060.3|932
1661962200000|2022-08-31 16:10:00|20153|20063|20150.8|20060.8|20160.1|20070.1|20129.3|20039.3|868
1661962500000|2022-08-31 16:15:00|20150.7|20060.7|20158.5|20068.5|20194|20104|20149.6|20059.6|962
1661962800000|2022-08-31 16:20:00|20158.4|20068.4|20109.8|20019.8|20160.1|20070.1|20100.9|20010.9|915
1661963100000|2022-08-31 16:25:00|20109.3|20019.3|20120.1|20030.1|20133.2|20043.2|20106.8|20016.8|808
1661963400000|2022-08-31 16:30:00|20121.5|20031.5|20164.7|20074.7|20164.7|20074.7|20115.9|20025.9|820
1661963700000|2022-08-31 16:35:00|20164.5|20074.5|20153.5|20063.5|20177.3|20087.3|20135.9|20045.9|772
1661964000000|2022-08-31 16:40:00|20152.9|20062.9|20118.3|20028.3|20153.6|20063.6|20109.1|20019.1|771
1661964300000|2022-08-31 16:45:00|20117.6|20027.6|20125.3|20035.3|20139.8|20049.8|20108.4|20018.4|757
1661964600000|2022-08-31 16:50:00|20126.4|20036.4|20101.1|20011.1|20128|20038|20093.4|20003.4|758
1661964900000|2022-08-31 16:55:00|20100.3|20010.3|20085.3|19995.3|20101|20011|20067.9|19977.9|832
1661965200000|2022-08-31 17:00:00|20084.9|19994.9|20109.7|20019.7|20127.9|20037.9|20081.3|19991.3|825
1661965500000|2022-08-31 17:05:00|20108.8|20018.8|20158.1|20068.1|20164.9|20074.9|20106.4|20016.4|872
1661965800000|2022-08-31 17:10:00|20158|20068|20163.5|20073.5|20187.6|20097.6|20146.8|20056.8|845
1661966100000|2022-08-31 17:15:00|20163.3|20073.3|20156.8|20066.8|20178.3|20088.3|20154.1|20064.1|828
1661966400000|2022-08-31 17:20:00|20156.7|20066.7|20127.9|20037.9|20172.3|20082.3|20121|20031|881
1661966700000|2022-08-31 17:25:00|20127.5|20037.5|20137|20047|20148.2|20058.2|20122.1|20032.1|846
1661967000000|2022-08-31 17:30:00|20137.5|20047.5|20112.8|20022.8|20137.5|20047.5|20095.7|20005.7|825
1661967300000|2022-08-31 17:35:00|20112.7|20022.7|20079|19989|20113.3|20023.3|20078.1|19988.1|828
1661967600000|2022-08-31 17:40:00|20078.5|19988.5|19989.3|19899.3|20080.2|19990.2|19942|19852|988
1661967900000|2022-08-31 17:45:00|19988.8|19898.8|19944|19854|20018.4|19928.4|19939.7|19849.7|994
1661968200000|2022-08-31 17:50:00|19943.4|19853.4|20057|19967|20057|19967|19934.3|19844.3|963
1661968500000|2022-08-31 17:55:00|20057.1|19967.1|20027.5|19937.5|20057.1|19967.1|20011|19921|924
1661968800000|2022-08-31 18:00:00|20027.8|19937.8|20037.7|19947.7|20043.5|19953.5|20010.5|19920.5|856
1661969100000|2022-08-31 18:05:00|20038.4|19948.4|20078.4|19988.4|20086.5|19996.5|20021.3|19931.3|951
1661969400000|2022-08-31 18:10:00|20078.5|19988.5|20061.5|19971.5|20086.1|19996.1|20052.6|19962.6|789
1661969700000|2022-08-31 18:15:00|20061.6|19971.6|20046.3|19956.3|20077.3|19987.3|20043.2|19953.2|800
1661970000000|2022-08-31 18:20:00|20045.4|19955.4|20048.8|19958.8|20065.8|19975.8|20030.8|19940.8|850
1661970300000|2022-08-31 18:25:00|20048|19958|20068.2|19978.2|20084.6|19994.6|20047.9|19957.9|895
1661970600000|2022-08-31 18:30:00|20068.7|19978.7|20002.2|19912.2|20068.7|19978.7|19991.1|19901.1|915
1661970900000|2022-08-31 18:35:00|20003.9|19913.9|19997.7|19907.7|20015.9|19925.9|19994.2|19904.2|926
1661971200000|2022-08-31 18:40:00|19998|19908|19999.8|19909.8|20020.5|19930.5|19994.5|19904.5|871
1661971500000|2022-08-31 18:45:00|19999.2|19909.2|20044.9|19954.9|20049.7|19959.7|19995.9|19905.9|908
1661971800000|2022-08-31 18:50:00|20044.7|19954.7|20043|19953|20046.6|19956.6|20022.1|19932.1|865
1661972100000|2022-08-31 18:55:00|20042.7|19952.7|20046.5|19956.5|20049|19959|20028.2|19938.2|861
1661972400000|2022-08-31 19:00:00|20046.4|19956.4|20140.4|20050.4|20158.9|20068.9|20037.9|19947.9|944
1661972700000|2022-08-31 19:05:00|20139.1|20049.1|20136.4|20046.4|20153.5|20063.5|20117.2|20027.2|884
1661973000000|2022-08-31 19:10:00|20137|20047|20224.6|20134.6|20227.1|20137.1|20134.7|20044.7|908
1661973300000|2022-08-31 19:15:00|20224.5|20134.5|20258.3|20168.3|20300.3|20210.3|20224.5|20134.5|1008
1661973600000|2022-08-31 19:20:00|20258.2|20168.2|20201.1|20111.1|20258.2|20168.2|20198.2|20108.2|988
1661973900000|2022-08-31 19:25:00|20200.2|20110.2|20195.5|20105.5|20210|20120|20190.9|20100.9|859
1661974200000|2022-08-31 19:30:00|20195.1|20105.1|20211.5|20121.5|20218.4|20128.4|20181.1|20091.1|967
1661974500000|2022-08-31 19:35:00|20211.4|20121.4|20256.4|20166.4|20264|20174|20202.9|20112.9|948
1661974800000|2022-08-31 19:40:00|20254.1|20164.1|20289.1|20199.1|20292.6|20202.6|20234.1|20144.1|965
1661975100000|2022-08-31 19:45:00|20288.7|20198.7|20351.4|20261.4|20367.5|20277.5|20264.6|20174.6|950
1661975400000|2022-08-31 19:50:00|20351.5|20261.5|20289.4|20199.4|20352.8|20262.8|20284.9|20194.9|997
1661975700000|2022-08-31 19:55:00|20286.3|20196.3|20273.1|20183.1|20296.5|20206.5|20259.3|20169.3|950
1661976000000|2022-08-31 20:00:00|20274.1|20184.1|20266.6|20176.6|20282.3|20192.3|20249|20159|880
1661976300000|2022-08-31 20:05:00|20266.8|20176.8|20271.5|20181.5|20285|20195|20264.1|20174.1|787
1661976600000|2022-08-31 20:10:00|20271.3|20181.3|20234.9|20144.9|20287.7|20197.7|20227.7|20137.7|766
1661976900000|2022-08-31 20:15:00|20234|20144|20243.5|20153.5|20255.9|20165.9|20233.5|20143.5|746
1661977200000|2022-08-31 20:20:00|20243.6|20153.6|20243.7|20153.7|20251.8|20161.8|20237.3|20147.3|699
1661977500000|2022-08-31 20:25:00|20242.2|20152.2|20268.5|20178.5|20273.8|20183.8|20228.7|20138.7|751
1661977800000|2022-08-31 20:30:00|20268.3|20178.3|20262.1|20172.1|20273|20183|20258|20168|757
1661978100000|2022-08-31 20:35:00|20262.2|20172.2|20222.4|20132.4|20265.6|20175.6|20213.6|20123.6|955
1661978400000|2022-08-31 20:40:00|20223.3|20133.3|20221.1|20131.1|20229.1|20139.1|20211.6|20121.6|758
1661978700000|2022-08-31 20:45:00|20221|20131|20242.1|20152.1|20243|20153|20217.2|20127.2|609
1661979000000|2022-08-31 20:50:00|20242.2|20152.2|20247.5|20157.5|20260|20170|20232.5|20142.5|731
1661979300000|2022-08-31 20:55:00|20247.3|20157.3|20242.7|20152.7|20264.3|20174.3|20238.8|20148.8|663
1661979600000|2022-08-31 21:00:00|20240|20150|20232.7|20142.7|20251.1|20161.1|20230.3|20140.3|407
1661979900000|2022-08-31 21:05:00|20232.6|20142.6|20262.1|20172.1|20262.3|20172.3|20227.2|20137.2|378
1661980200000|2022-08-31 21:10:00|20261.6|20171.6|20281.1|20191.1|20295.8|20205.8|20260.6|20170.6|652
1661980500000|2022-08-31 21:15:00|20281.7|20191.7|20264.5|20174.5|20282.1|20192.1|20256.7|20166.7|557
1661980800000|2022-08-31 21:20:00|20265.5|20175.5|20288.3|20198.3|20289.2|20199.2|20244.4|20154.4|688
1661981100000|2022-08-31 21:25:00|20288.2|20198.2|20281.6|20191.6|20292.2|20202.2|20270.5|20180.5|623
1661981400000|2022-08-31 21:30:00|20281.5|20191.5|20252.3|20162.3|20281.5|20191.5|20233.7|20143.7|535
1661981700000|2022-08-31 21:35:00|20252.2|20162.2|20262.9|20172.9|20266.8|20176.8|20250.6|20160.6|485
1661982000000|2022-08-31 21:40:00|20262.8|20172.8|20246|20156|20265.4|20175.4|20227|20137|591
1661982300000|2022-08-31 21:45:00|20246.2|20156.2|20225.2|20135.2|20246.8|20156.8|20214.6|20124.6|701
1661982600000|2022-08-31 21:50:00|20225.6|20135.6|20263.3|20173.3|20263.8|20173.8|20223.2|20133.2|647
1661982900000|2022-08-31 21:55:00|20263.4|20173.4|20327.6|20237.6|20335.3|20245.3|20262.7|20172.7|711
1661983200000|2022-08-31 22:00:00|20327.5|20237.5|20331.8|20241.8|20332.6|20242.6|20274.2|20184.2|912
1661983500000|2022-08-31 22:05:00|20332.5|20242.5|20294.2|20204.2|20336.1|20246.1|20292.6|20202.6|889
1661983800000|2022-08-31 22:10:00|20294.9|20204.9|20201.3|20111.3|20297.8|20207.8|20193.3|20103.3|919
1661984100000|2022-08-31 22:15:00|20201.4|20111.4|20175.3|20085.3|20216|20126|20148.2|20058.2|1051
1661984400000|2022-08-31 22:20:00|20175|20085|20188.7|20098.7|20203.6|20113.6|20174.3|20084.3|920
1661984700000|2022-08-31 22:25:00|20188.4|20098.4|20164.9|20074.9|20193.1|20103.1|20155.6|20065.6|895
1661985000000|2022-08-31 22:30:00|20163.9|20073.9|20157.4|20067.4|20174.6|20084.6|20138.9|20048.9|882
1661985300000|2022-08-31 22:35:00|20157.5|20067.5|20143.1|20053.1|20168.9|20078.9|20139.1|20049.1|736
1661985600000|2022-08-31 22:40:00|20142.9|20052.9|20161.2|20071.2|20162.4|20072.4|20138.9|20048.9|740
1661985900000|2022-08-31 22:45:00|20161.6|20071.6|20196.4|20106.4|20209.8|20119.8|20156.9|20066.9|909
1661986200000|2022-08-31 22:50:00|20195.6|20105.6|20210.1|20120.1|20212.4|20122.4|20190.3|20100.3|749
1661986500000|2022-08-31 22:55:00|20210|20120|20200.6|20110.6|20212.2|20122.2|20187.9|20097.9|648
1661986800000|2022-08-31 23:00:00|20200.4|20110.4|20162.7|20072.7|20201.5|20111.5|20151.4|20061.4|836
1661987100000|2022-08-31 23:05:00|20162.8|20072.8|20107.1|20017.1|20168.1|20078.1|20106.4|20016.4|804
1661987400000|2022-08-31 23:10:00|20106.1|20016.1|20094.8|20004.8|20127.2|20037.2|20089.8|19999.8|763
1661987700000|2022-08-31 23:15:00|20094.6|20004.6|20069.8|19979.8|20110.6|20020.6|20068.2|19978.2|827
1661988000000|2022-08-31 23:20:00|20068.8|19978.8|20077.3|19987.3|20088.7|19998.7|20061.3|19971.3|834
1661988300000|2022-08-31 23:25:00|20075.9|19985.9|20056.6|19966.6|20076.5|19986.5|20049.9|19959.9|758
1661988600000|2022-08-31 23:30:00|20056.5|19966.5|20041.1|19951.1|20059.4|19969.4|20022|19932|837
1661988900000|2022-08-31 23:35:00|20041.2|19951.2|20037.3|19947.3|20049.3|19959.3|20030|19940|752
1661989200000|2022-08-31 23:40:00|20038.5|19948.5|20048.2|19958.2|20057.9|19967.9|20017.2|19927.2|813
1661989500000|2022-08-31 23:45:00|20047.6|19957.6|20079.6|19989.6|20094.1|20004.1|20047.6|19957.6|899
1661989800000|2022-08-31 23:50:00|20079.5|19989.5|20084.7|19994.7|20097|20007|20071.9|19981.9|745
1661990100000|2022-08-31 23:55:00|20084.4|19994.4|20094.9|20004.9|20099.9|20009.9|20083.8|19993.8|742
1661990400000|2022-09-01 00:00:00|20095.2|20005.2|20156.2|20066.2|20158.3|20068.3|20051.5|19961.5|970
1661990700000|2022-09-01 00:05:00|20156.6|20066.6|20179.9|20089.9|20179.9|20089.9|20136.3|20046.3|887
1661991000000|2022-09-01 00:10:00|20179.6|20089.6|20153.2|20063.2|20179.6|20089.6|20143.8|20053.8|798
1661991300000|2022-09-01 00:15:00|20153.4|20063.4|20133.6|20043.6|20177.8|20087.8|20132.6|20042.6|892
1661991600000|2022-09-01 00:20:00|20133.9|20043.9|20112.7|20022.7|20141.5|20051.5|20111.8|20021.8|842
1661991900000|2022-09-01 00:25:00|20113.7|20023.7|20142.1|20052.1|20160.8|20070.8|20108|20018|790
1661992200000|2022-09-01 00:30:00|20142.2|20052.2|20131.7|20041.7|20166.4|20076.4|20126.2|20036.2|819
1661992500000|2022-09-01 00:35:00|20130.3|20040.3|20055.1|19965.1|20147.6|20057.6|20051.7|19961.7|912
1661992800000|2022-09-01 00:40:00|20055.2|19965.2|19973.2|19883.2|20058.7|19968.7|19968.2|19878.2|1067
1661993100000|2022-09-01 00:45:00|19972.9|19882.9|20045.2|19955.2|20047.5|19957.5|19968.7|19878.7|998
1661993400000|2022-09-01 00:50:00|20044.6|19954.6|20063.7|19973.7|20079.1|19989.1|20034.3|19944.3|944
1661993700000|2022-09-01 00:55:00|20063.9|19973.9|20110.9|20020.9|20132|20042|20062.4|19972.4|916
1661994000000|2022-09-01 01:00:00|20111|20021|20173.2|20083.2|20173.8|20083.8|20101.5|20011.5|878
1661994300000|2022-09-01 01:05:00|20172.3|20082.3|20155.1|20065.1|20174.9|20084.9|20152.7|20062.7|848
1661994600000|2022-09-01 01:10:00|20154.4|20064.4|20114.7|20024.7|20156|20066|20113.9|20023.9|866
1661994900000|2022-09-01 01:15:00|20115.5|20025.5|20154.9|20064.9|20167.7|20077.7|20114.5|20024.5|819
1661995200000|2022-09-01 01:20:00|20154.8|20064.8|20162.2|20072.2|20171.3|20081.3|20126.4|20036.4|846
1661995500000|2022-09-01 01:25:00|20162.6|20072.6|20164.5|20074.5|20187.8|20097.8|20153.4|20063.4|782
1661995800000|2022-09-01 01:30:00|20164.8|20074.8|20166.1|20076.1|20179.6|20089.6|20148.8|20058.8|812
1661996100000|2022-09-01 01:35:00|20166.9|20076.9|20192.5|20102.5|20199.1|20109.1|20164|20074|783
1661996400000|2022-09-01 01:40:00|20194|20104|20196.6|20106.6|20219.6|20129.6|20178.1|20088.1|829
1661996700000|2022-09-01 01:45:00|20196.5|20106.5|20171.7|20081.7|20205|20115|20159.5|20069.5|860
1661997000000|2022-09-01 01:50:00|20171.5|20081.5|20178.4|20088.4|20191|20101|20162.5|20072.5|754
1661997300000|2022-09-01 01:55:00|20178.8|20088.8|20170.7|20080.7|20186.1|20096.1|20167.9|20077.9|699
1661997600000|2022-09-01 02:00:00|20171.1|20081.1|20201.2|20111.2|20208.6|20118.6|20170.4|20080.4|735
1661997900000|2022-09-01 02:05:00|20200.9|20110.9|20202.1|20112.1|20224|20134|20196.5|20106.5|827
1661998200000|2022-09-01 02:10:00|20200.2|20110.2|20228|20138|20244.5|20154.5|20200|20110|713
1661998500000|2022-09-01 02:15:00|20228.1|20138.1|20218.9|20128.9|20237.6|20147.6|20214.9|20124.9|708
1661998800000|2022-09-01 02:20:00|20219.4|20129.4|20231.7|20141.7|20232.7|20142.7|20218.7|20128.7|761
1661999100000|2022-09-01 02:25:00|20231.3|20141.3|20233.8|20143.8|20250.7|20160.7|20223.4|20133.4|826
1661999400000|2022-09-01 02:30:00|20233.9|20143.9|20228.7|20138.7|20241.2|20151.2|20225.2|20135.2|764
1661999700000|2022-09-01 02:35:00|20228.6|20138.6|20184.9|20094.9|20233.2|20143.2|20183.6|20093.6|743
1662000000000|2022-09-01 02:40:00|20184.8|20094.8|20174.7|20084.7|20192.2|20102.2|20168.2|20078.2|800
1662000300000|2022-09-01 02:45:00|20175.1|20085.1|20131.3|20041.3|20176.4|20086.4|20125|20035|803
1662000600000|2022-09-01 02:50:00|20129.2|20039.2|20145.8|20055.8|20146.2|20056.2|20119.8|20029.8|783
1662000900000|2022-09-01 02:55:00|20144.8|20054.8|20167.3|20077.3|20171.6|20081.6|20141|20051|804
1662001200000|2022-09-01 03:00:00|20167.7|20077.7|20156.6|20066.6|20179.7|20089.7|20154.9|20064.9|855
1662001500000|2022-09-01 03:05:00|20157.7|20067.7|20201.8|20111.8|20224.5|20134.5|20156.4|20066.4|825
1662001800000|2022-09-01 03:10:00|20202.1|20112.1|20181.2|20091.2|20203.5|20113.5|20179|20089|701
1662002100000|2022-09-01 03:15:00|20179.8|20089.8|20211.4|20121.4|20211.9|20121.9|20173.9|20083.9|753
1662002400000|2022-09-01 03:20:00|20211.9|20121.9|20211.1|20121.1|20216.6|20126.6|20201.7|20111.7|672
1662002700000|2022-09-01 03:25:00|20210.8|20120.8|20182.8|20092.8|20213.5|20123.5|20168.4|20078.4|744
1662003000000|2022-09-01 03:30:00|20183.3|20093.3|20177.3|20087.3|20185.7|20095.7|20169.1|20079.1|743
1662003300000|2022-09-01 03:35:00|20176.8|20086.8|20161.1|20071.1|20179|20089|20160.1|20070.1|591
1662003600000|2022-09-01 03:40:00|20161.2|20071.2|20093.1|20003.1|20164.2|20074.2|20087|19997|828
1662003900000|2022-09-01 03:45:00|20093|20003|20053.1|19963.1|20105.8|20015.8|19980.8|19890.8|946
1662004200000|2022-09-01 03:50:00|20053.2|19963.2|20120.6|20030.6|20123.1|20033.1|20030.9|19940.9|936
1662004500000|2022-09-01 03:55:00|20120|20030|20068.2|19978.2|20120.6|20030.6|20056.4|19966.4|894
1662004800000|2022-09-01 04:00:00|20067.6|19977.6|20092.9|20002.9|20092.9|20002.9|20064.6|19974.6|802
1662005100000|2022-09-01 04:05:00|20092.4|20002.4|20077.8|19987.8|20113.7|20023.7|20075.8|19985.8|818
1662005400000|2022-09-01 04:10:00|20077.4|19987.4|20052.2|19962.2|20081.4|19991.4|20042.8|19952.8|937
1662005700000|2022-09-01 04:15:00|20052.7|19962.7|20080.5|19990.5|20081.9|19991.9|20039.1|19949.1|828
1662006000000|2022-09-01 04:20:00|20080.6|19990.6|20062.6|19972.6|20088.9|19998.9|20050.8|19960.8|790
1662006300000|2022-09-01 04:25:00|20062.1|19972.1|20093.9|20003.9|20109.4|20019.4|20054.3|19964.3|843
1662006600000|2022-09-01 04:30:00|20093.8|20003.8|20107|20017|20112|20022|20093.4|20003.4|743
1662006900000|2022-09-01 04:35:00|20106.9|20016.9|20115.2|20025.2|20123.8|20033.8|20096.9|20006.9|761
1662007200000|2022-09-01 04:40:00|20115.5|20025.5|20105.3|20015.3|20116.6|20026.6|20094.7|20004.7|725
1662007500000|2022-09-01 04:45:00|20105.6|20015.6|20121.7|20031.7|20126.1|20036.1|20096.2|20006.2|782
1662007800000|2022-09-01 04:50:00|20121.4|20031.4|20137.6|20047.6|20137.7|20047.7|20117.4|20027.4|759
1662008100000|2022-09-01 04:55:00|20137|20047|20100.5|20010.5|20139.1|20049.1|20094|20004|844
1662008400000|2022-09-01 05:00:00|20100.6|20010.6|20088.1|19998.1|20107.9|20017.9|20085.7|19995.7|814
1662008700000|2022-09-01 05:05:00|20088.8|19998.8|20085.7|19995.7|20120.7|20030.7|20085.4|19995.4|785
1662009000000|2022-09-01 05:10:00|20086.6|19996.6|20126.4|20036.4|20126.4|20036.4|20085|19995|771
1662009300000|2022-09-01 05:15:00|20128.9|20038.9|20168.9|20078.9|20171.1|20081.1|20128.9|20038.9|828
1662009600000|2022-09-01 05:20:00|20168.6|20078.6|20164.3|20074.3|20169|20079|20150.9|20060.9|751
1662009900000|2022-09-01 05:25:00|20162.7|20072.7|20166.6|20076.6|20181.3|20091.3|20160.2|20070.2|778
1662010200000|2022-09-01 05:30:00|20166.8|20076.8|20140.1|20050.1|20170.5|20080.5|20128.9|20038.9|848
1662010500000|2022-09-01 05:35:00|20140|20050|20157.9|20067.9|20169.6|20079.6|20129.1|20039.1|793
1662010800000|2022-09-01 05:40:00|20159.4|20069.4|20153.5|20063.5|20162.3|20072.3|20140|20050|757
1662011100000|2022-09-01 05:45:00|20153.6|20063.6|20110.2|20020.2|20156.5|20066.5|20109|20019|697
1662011400000|2022-09-01 05:50:00|20109.7|20019.7|20102.7|20012.7|20117.8|20027.8|20082.4|19992.4|890
1662011700000|2022-09-01 05:55:00|20097.7|20007.7|20088.5|19998.5|20105.6|20015.6|20080.1|19990.1|750
1662012000000|2022-09-01 06:00:00|20088.4|19998.4|20087.5|19997.5|20099.6|20009.6|20078.5|19988.5|793
1662012300000|2022-09-01 06:05:00|20087.9|19997.9|20065.5|19975.5|20087.9|19997.9|20049.5|19959.5|851
1662012600000|2022-09-01 06:10:00|20065.9|19975.9|20065.8|19975.8|20076.8|19986.8|20050.9|19960.9|752
1662012900000|2022-09-01 06:15:00|20065|19975|20039.8|19949.8|20068.2|19978.2|20024.6|19934.6|871
1662013200000|2022-09-01 06:20:00|20039.6|19949.6|20047|19957|20058.8|19968.8|20039.6|19949.6|751
1662013500000|2022-09-01 06:25:00|20045.7|19955.7|20074.2|19984.2|20074.2|19984.2|20025.6|19935.6|763
1662013800000|2022-09-01 06:30:00|20075.5|19985.5|20078.9|19988.9|20084|19994|20062.6|19972.6|801
1662014100000|2022-09-01 06:35:00|20079.1|19989.1|20064.5|19974.5|20080.5|19990.5|20052.8|19962.8|728
1662014400000|2022-09-01 06:40:00|20064.3|19974.3|20045.5|19955.5|20082.9|19992.9|20042.5|19952.5|763
1662014700000|2022-09-01 06:45:00|20045.1|19955.1|20038.6|19948.6|20057.1|19967.1|20031.7|19941.7|785
1662015000000|2022-09-01 06:50:00|20038.8|19948.8|20024.5|19934.5|20046.5|19956.5|20021.4|19931.4|778
1662015300000|2022-09-01 06:55:00|20024.6|19934.6|20024.7|19934.7|20031.1|19941.1|19997.8|19907.8|779
1662015600000|2022-09-01 07:00:00|20024.8|19934.8|19982.1|19892.1|20026|19936|19934.2|19844.2|987
1662015900000|2022-09-01 07:05:00|19982.2|19892.2|19970.4|19880.4|19982.7|19892.7|19951.8|19861.8|891
1662016200000|2022-09-01 07:10:00|19971.5|19881.5|19984.6|19894.6|19984.9|19894.9|19952|19862|911
1662016500000|2022-09-01 07:15:00|19984.4|19894.4|19974.7|19884.7|20009.3|19919.3|19929.7|19839.7|955
1662016800000|2022-09-01 07:20:00|19975|19885|19983.4|19893.4|19997.1|19907.1|19964.5|19874.5|855
1662017100000|2022-09-01 07:25:00|19983.5|19893.5|19949.6|19859.6|19994.5|19904.5|19949|19859|833
1662017400000|2022-09-01 07:30:00|19949.7|19859.7|19901.5|19811.5|19961.3|19871.3|19855.1|19765.1|986
1662017700000|2022-09-01 07:35:00|19901.7|19811.7|19929.4|19839.4|19935.6|19845.6|19899|19809|949
1662018000000|2022-09-01 07:40:00|19929.1|19839.1|19930.6|19840.6|19933.9|19843.9|19899.2|19809.2|901
1662018300000|2022-09-01 07:45:00|19930.7|19840.7|19973.2|19883.2|19976.6|19886.6|19918.8|19828.8|898
1662018600000|2022-09-01 07:50:00|19970.6|19880.6|19941.9|19851.9|19973.2|19883.2|19932.6|19842.6|773
1662018900000|2022-09-01 07:55:00|19941.6|19851.6|19939.8|19849.8|19946|19856|19928|19838|860
1662019200000|2022-09-01 08:00:00|19939.9|19849.9|19947.7|19857.7|19949.4|19859.4|19895.9|19805.9|879
1662019500000|2022-09-01 08:05:00|19947.8|19857.8|19930.1|19840.1|19954.5|19864.5|19929.2|19839.2|831
1662019800000|2022-09-01 08:10:00|19930.3|19840.3|19976.4|19886.4|19977.2|19887.2|19918.9|19828.9|829
1662020100000|2022-09-01 08:15:00|19976|19886|19956.4|19866.4|19980.3|19890.3|19949.4|19859.4|786
1662020400000|2022-09-01 08:20:00|19956.3|19866.3|19956.5|19866.5|19961.6|19871.6|19949.4|19859.4|839
1662020700000|2022-09-01 08:25:00|19957|19867|19921.9|19831.9|19957.3|19867.3|19921|19831|753
1662021000000|2022-09-01 08:30:00|19922|19832|19876.3|19786.3|19933.4|19843.4|19874.6|19784.6|871
1662021300000|2022-09-01 08:35:00|19876|19786|19943.5|19853.5|19963.3|19873.3|19876|19786|877
1662021600000|2022-09-01 08:40:00|19942.7|19852.7|19936.2|19846.2|19951.7|19861.7|19930.2|19840.2|794
1662021900000|2022-09-01 08:45:00|19936.5|19846.5|19948.5|19858.5|19950|19860|19917.5|19827.5|757
1662022200000|2022-09-01 08:50:00|19948.6|19858.6|19946.5|19856.5|19953.5|19863.5|19937.7|19847.7|791
1662022500000|2022-09-01 08:55:00|19946.1|19856.1|19971.8|19881.8|19973.5|19883.5|19945.5|19855.5|803
1662022800000|2022-09-01 09:00:00|19971.9|19881.9|20018.1|19928.1|20026.4|19936.4|19970.9|19880.9|891
1662023100000|2022-09-01 09:05:00|20017.8|19927.8|19966.9|19876.9|20017.9|19927.9|19964.7|19874.7|806
1662023400000|2022-09-01 09:10:00|19966.7|19876.7|19910.6|19820.6|19969.7|19879.7|19905.7|19815.7|782
1662023700000|2022-09-01 09:15:00|19910.8|19820.8|19886.4|19796.4|19920.8|19830.8|19885.7|19795.7|911
1662024000000|2022-09-01 09:20:00|19886.5|19796.5|19920.3|19830.3|19924.4|19834.4|19879.7|19789.7|873
1662024300000|2022-09-01 09:25:00|19921.8|19831.8|19944.5|19854.5|19945.6|19855.6|19921.3|19831.3|798
1662024600000|2022-09-01 09:30:00|19944.3|19854.3|19938.9|19848.9|19955.4|19865.4|19930.4|19840.4|740
1662024900000|2022-09-01 09:35:00|19939|19849|19965.6|19875.6|19969.5|19879.5|19937.4|19847.4|810
1662025200000|2022-09-01 09:40:00|19964|19874|19968|19878|19969.8|19879.8|19949.5|19859.5|775
1662025500000|2022-09-01 09:45:00|19968.2|19878.2|19968.5|19878.5|19969|19879|19950.4|19860.4|729
1662025800000|2022-09-01 09:50:00|19968.4|19878.4|20000|19910|20004.2|19914.2|19967.3|19877.3|784
1662026100000|2022-09-01 09:55:00|19999.7|19909.7|19982.2|19892.2|20003.3|19913.3|19978.6|19888.6|773
1662026400000|2022-09-01 10:00:00|19981.8|19891.8|19985.8|19895.8|19996.2|19906.2|19978.2|19888.2|787
1662026700000|2022-09-01 10:05:00|19982.2|19892.2|19988.7|19898.7|19990.5|19900.5|19964|19874|747
1662027000000|2022-09-01 10:10:00|19987.4|19897.4|19997.7|19907.7|20000.1|19910.1|19981.2|19891.2|744
1662027300000|2022-09-01 10:15:00|19997.6|19907.6|20016.9|19926.9|20019.6|19929.6|19986.3|19896.3|794
1662027600000|2022-09-01 10:20:00|20014.6|19924.6|20011.4|19921.4|20031.8|19941.8|19987.7|19897.7|841
1662027900000|2022-09-01 10:25:00|20011.3|19921.3|20011.5|19921.5|20044.5|19954.5|20002.8|19912.8|891
1662028200000|2022-09-01 10:30:00|20011.9|19921.9|20024.8|19934.8|20032.4|19942.4|19996.8|19906.8|810
1662028500000|2022-09-01 10:35:00|20024.6|19934.6|20021.9|19931.9|20031.5|19941.5|20008.4|19918.4|735
1662028800000|2022-09-01 10:40:00|20021.7|19931.7|20043.5|19953.5|20046|19956|20012.2|19922.2|773
1662029100000|2022-09-01 10:45:00|20043.6|19953.6|20040.7|19950.7|20049.9|19959.9|20032.7|19942.7|761
1662029400000|2022-09-01 10:50:00|20040.4|19950.4|20034.7|19944.7|20042|19952|20018.6|19928.6|790
1662029700000|2022-09-01 10:55:00|20034.6|19944.6|20066.3|19976.3|20072.3|19982.3|20033.3|19943.3|871
1662030000000|2022-09-01 11:00:00|20066.2|19976.2|20077.6|19987.6|20084.7|19994.7|20056|19966|885
1662030300000|2022-09-01 11:05:00|20077.3|19987.3|20056.6|19966.6|20080.8|19990.8|20039.4|19949.4|873
1662030600000|2022-09-01 11:10:00|20056.3|19966.3|20043.7|19953.7|20056.3|19966.3|20025.3|19935.3|797
1662030900000|2022-09-01 11:15:00|20044.1|19954.1|20057.4|19967.4|20077.6|19987.6|20024.9|19934.9|808
1662031200000|2022-09-01 11:20:00|20057.6|19967.6|20057.5|19967.5|20061.3|19971.3|20035.6|19945.6|756
1662031500000|2022-09-01 11:25:00|20056.5|19966.5|20039.9|19949.9|20058.8|19968.8|20039.1|19949.1|795
1662031800000|2022-09-01 11:30:00|20039.8|19949.8|20061.3|19971.3|20063.5|19973.5|20038.6|19948.6|755
1662032100000|2022-09-01 11:35:00|20065.2|19975.2|20108.7|20018.7|20119.7|20029.7|20048.7|19958.7|892
1662032400000|2022-09-01 11:40:00|20108.8|20018.8|20131.1|20041.1|20148.7|20058.7|20108.8|20018.8|920
1662032700000|2022-09-01 11:45:00|20130.3|20040.3|20123.3|20033.3|20166.6|20076.6|20109.8|20019.8|898
1662033000000|2022-09-01 11:50:00|20123.2|20033.2|20123.9|20033.9|20132.4|20042.4|20111|20021|734
1662033300000|2022-09-01 11:55:00|20123.8|20033.8|20122|20032|20137.8|20047.8|20115.9|20025.9|741
1662033600000|2022-09-01 12:00:00|20121.8|20031.8|20113.6|20023.6|20126.3|20036.3|20110.7|20020.7|838
1662033900000|2022-09-01 12:05:00|20115.1|20025.1|20113.1|20023.1|20141|20051|20112|20022|823
1662034200000|2022-09-01 12:10:00|20113.6|20023.6|20071.9|19981.9|20131.1|20041.1|20070.4|19980.4|848
1662034500000|2022-09-01 12:15:00|20071.5|19981.5|20055.1|19965.1|20088.1|19998.1|20053.7|19963.7|803
1662034800000|2022-09-01 12:20:00|20055|19965|20010.5|19920.5|20055.1|19965.1|20004.5|19914.5|823
1662035100000|2022-09-01 12:25:00|20010.3|19920.3|20026.1|19936.1|20029.2|19939.2|20000.6|19910.6|733
1662035400000|2022-09-01 12:30:00|20026.2|19936.2|19964.7|19874.7|20078|19988|19962.7|19872.7|952
1662035700000|2022-09-01 12:35:00|19963.6|19873.6|19974.9|19884.9|19987.3|19897.3|19940.3|19850.3|885
1662036000000|2022-09-01 12:40:00|19974.7|19884.7|19992.1|19902.1|20009.3|19919.3|19968.2|19878.2|827
1662036300000|2022-09-01 12:45:00|19993.4|19903.4|20057|19967|20079.2|19989.2|19984.7|19894.7|912
1662036600000|2022-09-01 12:50:00|20056.9|19966.9|20064.9|19974.9|20084.4|19994.4|20040.6|19950.6|842
1662036900000|2022-09-01 12:55:00|20064.8|19974.8|20049.8|19959.8|20072.1|19982.1|20041.5|19951.5|853
1662037200000|2022-09-01 13:00:00|20049.7|19959.7|20049.7|19959.7|20055.9|19965.9|20033.2|19943.2|884
1662037500000|2022-09-01 13:05:00|20051.1|19961.1|20042.4|19952.4|20083.4|19993.4|20040.6|19950.6|776
1662037800000|2022-09-01 13:10:00|20042.3|19952.3|20031.5|19941.5|20053|19963|20025.6|19935.6|729
1662038100000|2022-09-01 13:15:00|20031.9|19941.9|20029.6|19939.6|20047.1|19957.1|20022.6|19932.6|702
1662038400000|2022-09-01 13:20:00|20029.4|19939.4|20024.9|19934.9|20030.6|19940.6|20001.5|19911.5|766
1662038700000|2022-09-01 13:25:00|20024.8|19934.8|20009.5|19919.5|20024.8|19934.8|19991.4|19901.4|686
1662039000000|2022-09-01 13:30:00|20009.4|19919.4|19961.3|19871.3|20041.5|19951.5|19961.3|19871.3|999
1662039300000|2022-09-01 13:35:00|19961.2|19871.2|20010.3|19920.3|20022.3|19932.3|19958.8|19868.8|972
1662039600000|2022-09-01 13:40:00|20010.2|19920.2|20042.8|19952.8|20082|19992|20009.2|19919.2|1004
1662039900000|2022-09-01 13:45:00|20042.2|19952.2|20010.6|19920.6|20065.6|19975.6|20004.5|19914.5|987
1662040200000|2022-09-01 13:50:00|20011.2|19921.2|20003.4|19913.4|20011.2|19921.2|19959.6|19869.6|985
1662040500000|2022-09-01 13:55:00|20004.7|19914.7|20021.7|19931.7|20021.7|19931.7|19962.8|19872.8|953
1662040800000|2022-09-01 14:00:00|20019.1|19929.1|19958.5|19868.5|20033.9|19943.9|19929.3|19839.3|1022
1662041100000|2022-09-01 14:05:00|19962.7|19872.7|19960.1|19870.1|19978|19888|19941.4|19851.4|990
1662041400000|2022-09-01 14:10:00|19958.4|19868.4|19908.9|19818.9|19959.6|19869.6|19891.4|19801.4|1018
1662041700000|2022-09-01 14:15:00|19908.7|19818.7|19917|19827|19938|19848|19864.8|19774.8|1001
1662042000000|2022-09-01 14:20:00|19916.6|19826.6|19983.7|19893.7|19986.6|19896.6|19894.9|19804.9|1006
1662042300000|2022-09-01 14:25:00|19980.6|19890.6|19972.7|19882.7|19992.6|19902.6|19946.4|19856.4|959
1662042600000|2022-09-01 14:30:00|19973.7|19883.7|19950.4|19860.4|19974.7|19884.7|19934.1|19844.1|942
1662042900000|2022-09-01 14:35:00|19950.2|19860.2|19927.7|19837.7|19971.1|19881.1|19910.6|19820.6|947
1662043200000|2022-09-01 14:40:00|19927.5|19837.5|19914.6|19824.6|19950.6|19860.6|19905.1|19815.1|920
1662043500000|2022-09-01 14:45:00|19914.3|19824.3|19805.4|19715.4|19918.3|19828.3|19790.8|19700.8|1006
1662043800000|2022-09-01 14:50:00|19804.1|19714.1|19750.2|19660.2|19820|19730|19742|19652|1007
1662044100000|2022-09-01 14:55:00|19750.3|19660.3|19741.1|19651.1|19774.4|19684.4|19710.1|19620.1|987
1662044400000|2022-09-01 15:00:00|19740.4|19650.4|19726.7|19636.7|19753.4|19663.4|19702.4|19612.4|994
1662044700000|2022-09-01 15:05:00|19727.3|19637.3|19794.3|19704.3|19807.5|19717.5|19727.3|19637.3|932
1662045000000|2022-09-01 15:10:00|19793.9|19703.9|19794.1|19704.1|19820.8|19730.8|19769.9|19679.9|938
1662045300000|2022-09-01 15:15:00|19794|19704|19802.1|19712.1|19802.7|19712.7|19770.7|19680.7|955
1662045600000|2022-09-01 15:20:00|19800.6|19710.6|19792.4|19702.4|19805.6|19715.6|19760.9|19670.9|855
1662045900000|2022-09-01 15:25:00|19792.9|19702.9|19782.8|19692.8|19813.1|19723.1|19776.6|19686.6|833
1662046200000|2022-09-01 15:30:00|19783.4|19693.4|19863.1|19773.1|19867.9|19777.9|19781.5|19691.5|1000
1662046500000|2022-09-01 15:35:00|19862.7|19772.7|19839.7|19749.7|19886.5|19796.5|19830.6|19740.6|899
1662046800000|2022-09-01 15:40:00|19840|19750|19824.3|19734.3|19849.3|19759.3|19823.1|19733.1|877
1662047100000|2022-09-01 15:45:00|19824.4|19734.4|19845.7|19755.7|19850|19760|19822.8|19732.8|832
1662047400000|2022-09-01 15:50:00|19845.8|19755.8|19834.9|19744.9|19852.1|19762.1|19811.4|19721.4|890
1662047700000|2022-09-01 15:55:00|19833.9|19743.9|19827.9|19737.9|19836.5|19746.5|19805.8|19715.8|852
1662048000000|2022-09-01 16:00:00|19828.2|19738.2|19842.1|19752.1|19843.2|19753.2|19811|19721|929
1662048300000|2022-09-01 16:05:00|19842|19752|19843.5|19753.5|19866.3|19776.3|19823.4|19733.4|867
1662048600000|2022-09-01 16:10:00|19842.9|19752.9|19838.3|19748.3|19843.6|19753.6|19822.8|19732.8|904
1662048900000|2022-09-01 16:15:00|19838.2|19748.2|19845.3|19755.3|19866.3|19776.3|19838.1|19748.1|838
1662049200000|2022-09-01 16:20:00|19844.9|19754.9|19807.3|19717.3|19845.9|19755.9|19800.1|19710.1|942
1662049500000|2022-09-01 16:25:00|19806.8|19716.8|19780.9|19690.9|19812.4|19722.4|19776.7|19686.7|916
1662049800000|2022-09-01 16:30:00|19781.2|19691.2|19764.6|19674.6|19783|19693|19745.4|19655.4|877
1662050100000|2022-09-01 16:35:00|19764.7|19674.7|19677|19587|19766.5|19676.5|19646.7|19556.7|1004
1662050400000|2022-09-01 16:40:00|19677.2|19587.2|19709.9|19619.9|19717.6|19627.6|19643.6|19553.6|936
1662050700000|2022-09-01 16:45:00|19709.1|19619.1|19697|19607|19709.9|19619.9|19638.8|19548.8|971
1662051000000|2022-09-01 16:50:00|19697.5|19607.5|19663|19573|19701.6|19611.6|19618|19528|965
1662051300000|2022-09-01 16:55:00|19663.9|19573.9|19705|19615|19705.8|19615.8|19662|19572|954
1662051600000|2022-09-01 17:00:00|19704.6|19614.6|19757.1|19667.1|19764.4|19674.4|19685.1|19595.1|933
1662051900000|2022-09-01 17:05:00|19756.6|19666.6|19747|19657|19772.8|19682.8|19718.8|19628.8|926
1662052200000|2022-09-01 17:10:00|19746.9|19656.9|19778.7|19688.7|19781.7|19691.7|19738.4|19648.4|877
1662052500000|2022-09-01 17:15:00|19778.6|19688.6|19785.7|19695.7|19799.2|19709.2|19768.4|19678.4|901
1662052800000|2022-09-01 17:20:00|19786|19696|19846.8|19756.8|19862|19772|19785.1|19695.1|921
1662053100000|2022-09-01 17:25:00|19848.2|19758.2|19934.7|19844.7|19959.3|19869.3|19846.2|19756.2|964
1662053400000|2022-09-01 17:30:00|19938.4|19848.4|19928.3|19838.3|19979.7|19889.7|19909|19819|981
1662053700000|2022-09-01 17:35:00|19927.1|19837.1|19868.4|19778.4|19935|19845|19861.2|19771.2|900
1662054000000|2022-09-01 17:40:00|19868.7|19778.7|19845|19755|19876.6|19786.6|19836|19746|885
1662054300000|2022-09-01 17:45:00|19844.9|19754.9|19801.1|19711.1|19844.9|19754.9|19766.2|19676.2|895
1662054600000|2022-09-01 17:50:00|19801.5|19711.5|19762.3|19672.3|19816.6|19726.6|19761.5|19671.5|910
1662054900000|2022-09-01 17:55:00|19761.9|19671.9|19771.4|19681.4|19786.3|19696.3|19755.5|19665.5|840
1662055200000|2022-09-01 18:00:00|19771.6|19681.6|19795.8|19705.8|19799.3|19709.3|19753.2|19663.2|935
1662055500000|2022-09-01 18:05:00|19796|19706|19796.1|19706.1|19809.7|19719.7|19785.4|19695.4|977
1662055800000|2022-09-01 18:10:00|19796.2|19706.2|19843.8|19753.8|19845.7|19755.7|19783.1|19693.1|939
1662056100000|2022-09-01 18:15:00|19843.4|19753.4|19857.3|19767.3|19872.3|19782.3|19826|19736|887
1662056400000|2022-09-01 18:20:00|19857.6|19767.6|19906.9|19816.9|19914.9|19824.9|19854.6|19764.6|933
1662056700000|2022-09-01 18:25:00|19907.5|19817.5|19919.9|19829.9|19932.2|19842.2|19896.5|19806.5|941
1662057000000|2022-09-01 18:30:00|19921.3|19831.3|19946.8|19856.8|19979.1|19889.1|19919.4|19829.4|966
1662057300000|2022-09-01 18:35:00|19950.6|19860.6|19902.6|19812.6|19973.1|19883.1|19882.2|19792.2|950
1662057600000|2022-09-01 18:40:00|19902.9|19812.9|19895.6|19805.6|19925.4|19835.4|19894.2|19804.2|883
1662057900000|2022-09-01 18:45:00|19895.9|19805.9|19858.6|19768.6|19904.9|19814.9|19842.1|19752.1|891
1662058200000|2022-09-01 18:50:00|19858.2|19768.2|19876.6|19786.6|19880.3|19790.3|19851.9|19761.9|826
1662058500000|2022-09-01 18:55:00|19876.5|19786.5|19859.1|19769.1|19886.8|19796.8|19848.2|19758.2|879
1662058800000|2022-09-01 19:00:00|19859.4|19769.4|19852|19762|19877.5|19787.5|19851.1|19761.1|922
1662059100000|2022-09-01 19:05:00|19851.4|19761.4|19926.2|19836.2|19933|19843|19850.9|19760.9|866
1662059400000|2022-09-01 19:10:00|19925.9|19835.9|19910.4|19820.4|19950.6|19860.6|19904.8|19814.8|887
1662059700000|2022-09-01 19:15:00|19909.1|19819.1|19877.1|19787.1|19915.4|19825.4|19859.5|19769.5|873
1662060000000|2022-09-01 19:20:00|19876.5|19786.5|19878.7|19788.7|19891.6|19801.6|19862.1|19772.1|863
1662060300000|2022-09-01 19:25:00|19878.3|19788.3|19843.6|19753.6|19880.1|19790.1|19831.6|19741.6|808
1662060600000|2022-09-01 19:30:00|19842|19752|19833.8|19743.8|19850.2|19760.2|19831.5|19741.5|824
1662060900000|2022-09-01 19:35:00|19833.7|19743.7|19850.8|19760.8|19857.9|19767.9|19829.1|19739.1|750
1662061200000|2022-09-01 19:40:00|19852.2|19762.2|19870.8|19780.8|19871.8|19781.8|19840.7|19750.7|805
1662061500000|2022-09-01 19:45:00|19870.4|19780.4|19856.2|19766.2|19874.2|19784.2|19846.3|19756.3|827
1662061800000|2022-09-01 19:50:00|19861.2|19771.2|19884.6|19794.6|19892.9|19802.9|19861.2|19771.2|930
1662062100000|2022-09-01 19:55:00|19884.4|19794.4|19917|19827|19921.8|19831.8|19882.6|19792.6|851
1662062400000|2022-09-01 20:00:00|19918|19828|19939.3|19849.3|19945.8|19855.8|19892.7|19802.7|810
1662062700000|2022-09-01 20:05:00|19939.4|19849.4|20050.6|19960.6|20061.1|19971.1|19938.3|19848.3|927
1662063000000|2022-09-01 20:10:00|20051|19961|19989.3|19899.3|20058.6|19968.6|19969.8|19879.8|942
1662063300000|2022-09-01 20:15:00|19989.8|19899.8|20023|19933|20044.9|19954.9|19989.8|19899.8|868
1662063600000|2022-09-01 20:20:00|20022.6|19932.6|20061.3|19971.3|20097.7|20007.7|20016.4|19926.4|921
1662063900000|2022-09-01 20:25:00|20060.4|19970.4|20059.2|19969.2|20088|19998|20047.1|19957.1|862
1662064200000|2022-09-01 20:30:00|20060.3|19970.3|20070.7|19980.7|20088.2|19998.2|20051|19961|842
1662064500000|2022-09-01 20:35:00|20070.4|19980.4|20067.4|19977.4|20087.9|19997.9|20059.3|19969.3|814
1662064800000|2022-09-01 20:40:00|20067.6|19977.6|20051.8|19961.8|20067.6|19977.6|20036.9|19946.9|801
1662065100000|2022-09-01 20:45:00|20051|19961|20074.9|19984.9|20082.3|19992.3|20040.6|19950.6|797
1662065400000|2022-09-01 20:50:00|20074.8|19984.8|20115.2|20025.2|20122.3|20032.3|20063.5|19973.5|826
1662065700000|2022-09-01 20:55:00|20115|20025|20119.6|20029.6|20140.2|20050.2|20112.4|20022.4|750
1662066000000|2022-09-01 21:00:00|20119.5|20029.5|20109.7|20019.7|20143|20053|20096.4|20006.4|623
1662066300000|2022-09-01 21:05:00|20109.6|20019.6|20119.3|20029.3|20133.5|20043.5|20109.5|20019.5|568
1662066600000|2022-09-01 21:10:00|20118.8|20028.8|20168|20078|20168|20078|20115.2|20025.2|767
1662066900000|2022-09-01 21:15:00|20167.8|20077.8|20141.6|20051.6|20205.1|20115.1|20121.7|20031.7|926
1662067200000|2022-09-01 21:20:00|20141.5|20051.5|20113.3|20023.3|20155.1|20065.1|20106.4|20016.4|790
1662067500000|2022-09-01 21:25:00|20115|20025|20105.1|20015.1|20115|20025|20087.3|19997.3|681
1662067800000|2022-09-01 21:30:00|20105.3|20015.3|20124.9|20034.9|20142|20052|20095.5|20005.5|801
1662068100000|2022-09-01 21:35:00|20125.4|20035.4|20104.2|20014.2|20128.9|20038.9|20102|20012|686
1662068400000|2022-09-01 21:40:00|20104|20014|20111.7|20021.7|20115|20025|20098.9|20008.9|720
1662068700000|2022-09-01 21:45:00|20110.2|20020.2|20134.5|20044.5|20137.6|20047.6|20099.6|20009.6|731
1662069000000|2022-09-01 21:50:00|20134.6|20044.6|20122.3|20032.3|20135.7|20045.7|20117.5|20027.5|686
1662069300000|2022-09-01 21:55:00|20122.4|20032.4|20132|20042|20160.5|20070.5|20102.6|20012.6|773
1662069600000|2022-09-01 22:00:00|20133.4|20043.4|20172.6|20082.6|20194.9|20104.9|20133.3|20043.3|852
1662069900000|2022-09-01 22:05:00|20173.4|20083.4|20178.3|20088.3|20202.3|20112.3|20163.5|20073.5|786
1662070200000|2022-09-01 22:10:00|20178.2|20088.2|20204.7|20114.7|20222.1|20132.1|20151.1|20061.1|875
1662070500000|2022-09-01 22:15:00|20204.9|20114.9|20165.1|20075.1|20210.5|20120.5|20164.3|20074.3|854
1662070800000|2022-09-01 22:20:00|20165.6|20075.6|20138.3|20048.3|20173|20083|20136|20046|868
1662071100000|2022-09-01 22:25:00|20138.7|20048.7|20141.4|20051.4|20154.4|20064.4|20134.4|20044.4|748
1662071400000|2022-09-01 22:30:00|20141.6|20051.6|20136.1|20046.1|20151.7|20061.7|20133|20043|787
1662071700000|2022-09-01 22:35:00|20135.9|20045.9|20121.4|20031.4|20144.8|20054.8|20118.4|20028.4|755
1662072000000|2022-09-01 22:40:00|20120.7|20030.7|20121.1|20031.1|20134.1|20044.1|20115.3|20025.3|798
1662072300000|2022-09-01 22:45:00|20120.9|20030.9|20133.9|20043.9|20143.8|20053.8|20118.2|20028.2|698
1662072600000|2022-09-01 22:50:00|20133.4|20043.4|20133.8|20043.8|20142.7|20052.7|20130.7|20040.7|672
1662072900000|2022-09-01 22:55:00|20132.6|20042.6|20124.9|20034.9|20139.8|20049.8|20119.2|20029.2|632
1662073200000|2022-09-01 23:00:00|20124.1|20034.1|20118.9|20028.9|20139.1|20049.1|20103.9|20013.9|783
1662073500000|2022-09-01 23:05:00|20118.4|20028.4|20133.9|20043.9|20136.1|20046.1|20110.3|20020.3|714
1662073800000|2022-09-01 23:10:00|20133.7|20043.7|20122.6|20032.6|20133.7|20043.7|20116.4|20026.4|679
1662074100000|2022-09-01 23:15:00|20122.5|20032.5|20120.5|20030.5|20130.6|20040.6|20110.5|20020.5|795
1662074400000|2022-09-01 23:20:00|20119.5|20029.5|20117.9|20027.9|20133.5|20043.5|20116|20026|752
1662074700000|2022-09-01 23:25:00|20117.8|20027.8|20133|20043|20152.8|20062.8|20115.9|20025.9|700
1662075000000|2022-09-01 23:30:00|20132.8|20042.8|20148.2|20058.2|20156.8|20066.8|20107.3|20017.3|722
1662075300000|2022-09-01 23:35:00|20148.4|20058.4|20156.4|20066.4|20169.1|20079.1|20146.8|20056.8|736
1662075600000|2022-09-01 23:40:00|20156.1|20066.1|20164|20074|20164.5|20074.5|20146.5|20056.5|655
1662075900000|2022-09-01 23:45:00|20163.2|20073.2|20154.1|20064.1|20166.6|20076.6|20138.4|20048.4|744
1662076200000|2022-09-01 23:50:00|20153.6|20063.6|20191.2|20101.2|20191.9|20101.9|20150.2|20060.2|733
1662076500000|2022-09-01 23:55:00|20191.3|20101.3|20177.1|20087.1|20192.1|20102.1|20170.2|20080.2|751
1662076800000|2022-09-02 00:00:00|20177.3|20087.3|20147.4|20057.4|20180.1|20090.1|20134.5|20044.5|835
1662077100000|2022-09-02 00:05:00|20147.6|20057.6|20148.5|20058.5|20155.4|20065.4|20121.8|20031.8|706
1662077400000|2022-09-02 00:10:00|20148.4|20058.4|20153.7|20063.7|20157.4|20067.4|20137.1|20047.1|753
1662077700000|2022-09-02 00:15:00|20153.5|20063.5|20134.6|20044.6|20153.7|20063.7|20120.3|20030.3|823
1662078000000|2022-09-02 00:20:00|20134.2|20044.2|20130.6|20040.6|20135.6|20045.6|20106.2|20016.2|869
1662078300000|2022-09-02 00:25:00|20130.3|20040.3|20135.6|20045.6|20149.9|20059.9|20128.2|20038.2|780
1662078600000|2022-09-02 00:30:00|20135.8|20045.8|20112.1|20022.1|20138.8|20048.8|20111.9|20021.9|739
1662078900000|2022-09-02 00:35:00|20112.8|20022.8|20108.2|20018.2|20123.8|20033.8|20106.6|20016.6|686
1662079200000|2022-09-02 00:40:00|20108.1|20018.1|20113|20023|20120.3|20030.3|20104.4|20014.4|624
1662079500000|2022-09-02 00:45:00|20112.9|20022.9|20105.1|20015.1|20124.6|20034.6|20104.3|20014.3|706
1662079800000|2022-09-02 00:50:00|20105.4|20015.4|20111.5|20021.5|20112.2|20022.2|20096.9|20006.9|664
1662080100000|2022-09-02 00:55:00|20111.1|20021.1|20117.3|20027.3|20131.2|20041.2|20102|20012|712
1662080400000|2022-09-02 01:00:00|20116.9|20026.9|20126.8|20036.8|20134.7|20044.7|20112.4|20022.4|698
1662080700000|2022-09-02 01:05:00|20127.1|20037.1|20088.3|19998.3|20129.6|20039.6|20082|19992|757
1662081000000|2022-09-02 01:10:00|20089|19999|20074.2|19984.2|20093.7|20003.7|20057|19967|781
1662081300000|2022-09-02 01:15:00|20074.1|19984.1|20081.3|19991.3|20096.3|20006.3|20063.2|19973.2|736
1662081600000|2022-09-02 01:20:00|20082|19992|20095.6|20005.6|20100.1|20010.1|20081.5|19991.5|675
1662081900000|2022-09-02 01:25:00|20095.4|20005.4|20113.8|20023.8|20123.9|20033.9|20086|19996|668
1662082200000|2022-09-02 01:30:00|20113.4|20023.4|20101.7|20011.7|20116.8|20026.8|20090.2|20000.2|744
1662082500000|2022-09-02 01:35:00|20101.6|20011.6|20096.4|20006.4|20112.2|20022.2|20088.1|19998.1|631
1662082800000|2022-09-02 01:40:00|20094.5|20004.5|20086.9|19996.9|20102|20012|20086.7|19996.7|742
1662083100000|2022-09-02 01:45:00|20086.6|19996.6|20078.6|19988.6|20092.2|20002.2|20074.8|19984.8|705
1662083400000|2022-09-02 01:50:00|20078.3|19988.3|20082.7|19992.7|20084.8|19994.8|20072.6|19982.6|626
1662083700000|2022-09-02 01:55:00|20082.6|19992.6|20094.9|20004.9|20095.2|20005.2|20077|19987|747
1662084000000|2022-09-02 02:00:00|20094.1|20004.1|20110|20020|20117.8|20027.8|20078.1|19988.1|716
1662084300000|2022-09-02 02:05:00|20109.8|20019.8|20110.6|20020.6|20123.8|20033.8|20099.9|20009.9|727
1662084600000|2022-09-02 02:10:00|20111.3|20021.3|20049|19959|20112.7|20022.7|20045.1|19955.1|845
1662084900000|2022-09-02 02:15:00|20049.4|19959.4|20031.2|19941.2|20065|19975|20022|19932|777
1662085200000|2022-09-02 02:20:00|20032.2|19942.2|20029.9|19939.9|20036.5|19946.5|20007.6|19917.6|791
1662085500000|2022-09-02 02:25:00|20031|19941|20006.8|19916.8|20032.2|19942.2|20006.3|19916.3|677
1662085800000|2022-09-02 02:30:00|20007.6|19917.6|20030.8|19940.8|20031.5|19941.5|20007.6|19917.6|754
1662086100000|2022-09-02 02:35:00|20030.6|19940.6|20031.2|19941.2|20035.2|19945.2|20024.6|19934.6|600
1662086400000|2022-09-02 02:40:00|20031.3|19941.3|20033.4|19943.4|20035.2|19945.2|20023.4|19933.4|536
1662086700000|2022-09-02 02:45:00|20033.1|19943.1|20055.4|19965.4|20065.1|19975.1|20033.1|19943.1|618
1662087000000|2022-09-02 02:50:00|20055.5|19965.5|20059.4|19969.4|20073.4|19983.4|20054.9|19964.9|624
1662087300000|2022-09-02 02:55:00|20059.5|19969.5|20075.6|19985.6|20077.3|19987.3|20051.3|19961.3|692
1662087600000|2022-09-02 03:00:00|20075.8|19985.8|20258.6|20168.6|20286|20196|20075.2|19985.2|1003
1662087900000|2022-09-02 03:05:00|20258.9|20168.9|20244.4|20154.4|20267.3|20177.3|20212.2|20122.2|938
1662088200000|2022-09-02 03:10:00|20243.5|20153.5|20221.3|20131.3|20254.6|20164.6|20201.1|20111.1|896
1662088500000|2022-09-02 03:15:00|20222.1|20132.1|20273.5|20183.5|20277.9|20187.9|20220.1|20130.1|916
1662088800000|2022-09-02 03:20:00|20274.9|20184.9|20247.5|20157.5|20280.4|20190.4|20241.9|20151.9|889
1662089100000|2022-09-02 03:25:00|20247.2|20157.2|20200|20110|20248.3|20158.3|20172.5|20082.5|900
1662089400000|2022-09-02 03:30:00|20200.7|20110.7|20206.9|20116.9|20214.2|20124.2|20188.5|20098.5|827
1662089700000|2022-09-02 03:35:00|20206.6|20116.6|20230.3|20140.3|20239.8|20149.8|20192.4|20102.4|811
1662090000000|2022-09-02 03:40:00|20230.7|20140.7|20249.8|20159.8|20251.6|20161.6|20228.9|20138.9|709
1662090300000|2022-09-02 03:45:00|20249|20159|20226.4|20136.4|20254.5|20164.5|20218.1|20128.1|648
1662090600000|2022-09-02 03:50:00|20227|20137|20223.8|20133.8|20231.3|20141.3|20215.6|20125.6|653
1662090900000|2022-09-02 03:55:00|20222.9|20132.9|20203.4|20113.4|20227.5|20137.5|20201.5|20111.5|749
1662091200000|2022-09-02 04:00:00|20203.3|20113.3|20208.8|20118.8|20221.1|20131.1|20203.1|20113.1|763
1662091500000|2022-09-02 04:05:00|20209.9|20119.9|20195.4|20105.4|20213.8|20123.8|20188.8|20098.8|734
1662091800000|2022-09-02 04:10:00|20194.9|20104.9|20203.7|20113.7|20208.8|20118.8|20188.8|20098.8|668
1662092100000|2022-09-02 04:15:00|20203.6|20113.6|20277.1|20187.1|20277.3|20187.3|20203.4|20113.4|794
1662092400000|2022-09-02 04:20:00|20277.3|20187.3|20287.3|20197.3|20335.7|20245.7|20270.6|20180.6|913
1662092700000|2022-09-02 04:25:00|20287.8|20197.8|20280.3|20190.3|20287.8|20197.8|20263.1|20173.1|809
1662093000000|2022-09-02 04:30:00|20280.4|20190.4|20264.8|20174.8|20282.6|20192.6|20254.6|20164.6|763
1662093300000|2022-09-02 04:35:00|20265.1|20175.1|20255.7|20165.7|20273.5|20183.5|20253|20163|703
1662093600000|2022-09-02 04:40:00|20255.8|20165.8|20238.8|20148.8|20263.2|20173.2|20233.7|20143.7|714
1662093900000|2022-09-02 04:45:00|20238.9|20148.9|20229|20139|20239.9|20149.9|20225.2|20135.2|678
1662094200000|2022-09-02 04:50:00|20228.9|20138.9|20196.4|20106.4|20229.2|20139.2|20194.3|20104.3|750
1662094500000|2022-09-02 04:55:00|20196.1|20106.1|20205.8|20115.8|20217.6|20127.6|20196.1|20106.1|695
1662094800000|2022-09-02 05:00:00|20205.6|20115.6|20201.7|20111.7|20212.7|20122.7|20198.4|20108.4|737
1662095100000|2022-09-02 05:05:00|20201.5|20111.5|20208.1|20118.1|20215.3|20125.3|20201|20111|640
1662095400000|2022-09-02 05:10:00|20208|20118|20204.3|20114.3|20210.8|20120.8|20189.4|20099.4|623
1662095700000|2022-09-02 05:15:00|20204|20114|20174.7|20084.7|20204.3|20114.3|20174.7|20084.7|746
1662096000000|2022-09-02 05:20:00|20175.2|20085.2|20171|20081|20183.9|20093.9|20168.5|20078.5|732
1662096300000|2022-09-02 05:25:00|20171.6|20081.6|20159.1|20069.1|20178.3|20088.3|20158.8|20068.8|706
1662096600000|2022-09-02 05:30:00|20159.2|20069.2|20148.3|20058.3|20166|20076|20141.3|20051.3|664
1662096900000|2022-09-02 05:35:00|20148.1|20058.1|20146.4|20056.4|20152.9|20062.9|20142.3|20052.3|652
1662097200000|2022-09-02 05:40:00|20146.2|20056.2|20130.5|20040.5|20184.9|20094.9|20129.5|20039.5|749
1662097500000|2022-09-02 05:45:00|20130.6|20040.6|20134.7|20044.7|20155.7|20065.7|20128.6|20038.6|764
1662097800000|2022-09-02 05:50:00|20134.5|20044.5|20172.5|20082.5|20178.9|20088.9|20133.4|20043.4|734
1662098100000|2022-09-02 05:55:00|20172.2|20082.2|20169|20079|20185.4|20095.4|20166|20076|735
1662098400000|2022-09-02 06:00:00|20168.9|20078.9|20125.4|20035.4|20177.4|20087.4|20125.2|20035.2|874
1662098700000|2022-09-02 06:05:00|20125.5|20035.5|20123.4|20033.4|20135|20045|20109.7|20019.7|843
1662099000000|2022-09-02 06:10:00|20123.8|20033.8|20132.9|20042.9|20135.7|20045.7|20111.9|20021.9|858
1662099300000|2022-09-02 06:15:00|20133.1|20043.1|20141.3|20051.3|20147.4|20057.4|20129|20039|690
1662099600000|2022-09-02 06:20:00|20142.2|20052.2|20141.8|20051.8|20150.6|20060.6|20133.1|20043.1|777
1662099900000|2022-09-02 06:25:00|20142|20052|20139|20049|20143.3|20053.3|20133.6|20043.6|677
1662100200000|2022-09-02 06:30:00|20138.8|20048.8|20145.2|20055.2|20156.7|20066.7|20134.3|20044.3|573
1662100500000|2022-09-02 06:35:00|20145.3|20055.3|20130.1|20040.1|20148.7|20058.7|20115.1|20025.1|741
1662100800000|2022-09-02 06:40:00|20130|20040|20130.8|20040.8|20133.2|20043.2|20116.3|20026.3|717
1662101100000|2022-09-02 06:45:00|20131.1|20041.1|20155.1|20065.1|20156.5|20066.5|20130.1|20040.1|612
1662101400000|2022-09-02 06:50:00|20154.9|20064.9|20139.9|20049.9|20155.7|20065.7|20136.5|20046.5|684
1662101700000|2022-09-02 06:55:00|20138.3|20048.3|20151.3|20061.3|20154.9|20064.9|20133.6|20043.6|639
1662102000000|2022-09-02 07:00:00|20151.1|20061.1|20127.2|20037.2|20155.7|20065.7|20124.4|20034.4|785
1662102300000|2022-09-02 07:05:00|20127|20037|20118.9|20028.9|20137.4|20047.4|20116.5|20026.5|799
1662102600000|2022-09-02 07:10:00|20119|20029|20097.1|20007.1|20124.9|20034.9|20084.6|19994.6|780
1662102900000|2022-09-02 07:15:00|20097.2|20007.2|20098.2|20008.2|20117.5|20027.5|20094.6|20004.6|705
1662103200000|2022-09-02 07:20:00|20097.6|20007.6|20128.8|20038.8|20132.2|20042.2|20096.4|20006.4|723
1662103500000|2022-09-02 07:25:00|20129|20039|20144.7|20054.7|20153.6|20063.6|20129|20039|637
1662103800000|2022-09-02 07:30:00|20144.4|20054.4|20134.8|20044.8|20155.1|20065.1|20133.6|20043.6|719
1662104100000|2022-09-02 07:35:00|20136.2|20046.2|20145.9|20055.9|20150.5|20060.5|20130.2|20040.2|707
1662104400000|2022-09-02 07:40:00|20146.1|20056.1|20154.4|20064.4|20156.8|20066.8|20144.2|20054.2|562
1662104700000|2022-09-02 07:45:00|20155|20065|20160.2|20070.2|20163.4|20073.4|20143.1|20053.1|644
1662105000000|2022-09-02 07:50:00|20162|20072|20163|20073|20167.5|20077.5|20152.8|20062.8|636
1662105300000|2022-09-02 07:55:00|20163.4|20073.4|20159.3|20069.3|20167.4|20077.4|20155.2|20065.2|572
1662105600000|2022-09-02 08:00:00|20159.1|20069.1|20172.1|20082.1|20182.8|20092.8|20155.3|20065.3|756
1662105900000|2022-09-02 08:05:00|20171.9|20081.9|20154|20064|20172.6|20082.6|20144.5|20054.5|700
1662106200000|2022-09-02 08:10:00|20153.9|20063.9|20139.3|20049.3|20154.8|20064.8|20136.1|20046.1|697
1662106500000|2022-09-02 08:15:00|20139.2|20049.2|20137.3|20047.3|20152.7|20062.7|20131.4|20041.4|723
1662106800000|2022-09-02 08:20:00|20137.6|20047.6|20140.3|20050.3|20145.2|20055.2|20127.8|20037.8|751
1662107100000|2022-09-02 08:25:00|20140.9|20050.9|20148.5|20058.5|20153.9|20063.9|20139.8|20049.8|686
1662107400000|2022-09-02 08:30:00|20148.6|20058.6|20134.1|20044.1|20156.1|20066.1|20131.9|20041.9|697
1662107700000|2022-09-02 08:35:00|20134.2|20044.2|20134.1|20044.1|20149.9|20059.9|20133.2|20043.2|552
1662108000000|2022-09-02 08:40:00|20134.5|20044.5|20133.8|20043.8|20140|20050|20127.8|20037.8|609
1662108300000|2022-09-02 08:45:00|20134.2|20044.2|20146.3|20056.3|20147.4|20057.4|20118.4|20028.4|615
1662108600000|2022-09-02 08:50:00|20146.1|20056.1|20145.7|20055.7|20150|20060|20136.3|20046.3|619
1662108900000|2022-09-02 08:55:00|20145.6|20055.6|20139.7|20049.7|20150.2|20060.2|20136.4|20046.4|687
1662109200000|2022-09-02 09:00:00|20141.7|20051.7|20134.9|20044.9|20144.6|20054.6|20131.4|20041.4|716
1662109500000|2022-09-02 09:05:00|20135|20045|20127.6|20037.6|20137.4|20047.4|20124.3|20034.3|601
1662109800000|2022-09-02 09:10:00|20126.8|20036.8|20135|20045|20136.1|20046.1|20124.2|20034.2|563
1662110100000|2022-09-02 09:15:00|20134.9|20044.9|20132.7|20042.7|20137.5|20047.5|20132.2|20042.2|433
1662110400000|2022-09-02 09:20:00|20132.6|20042.6|20153.8|20063.8|20167.1|20077.1|20126.2|20036.2|755
1662110700000|2022-09-02 09:25:00|20153.6|20063.6|20196|20106|20206.8|20116.8|20153.6|20063.6|767
1662111000000|2022-09-02 09:30:00|20195.5|20105.5|20166.9|20076.9|20197|20107|20166.4|20076.4|729
1662111300000|2022-09-02 09:35:00|20166.8|20076.8|20171.3|20081.3|20176.4|20086.4|20161.6|20071.6|631
1662111600000|2022-09-02 09:40:00|20171.2|20081.2|20174.3|20084.3|20177.5|20087.5|20168.5|20078.5|551
1662111900000|2022-09-02 09:45:00|20174.5|20084.5|20183.8|20093.8|20188.5|20098.5|20173.3|20083.3|624
1662112200000|2022-09-02 09:50:00|20183.6|20093.6|20182.8|20092.8|20187.9|20097.9|20176.6|20086.6|627
1662112500000|2022-09-02 09:55:00|20182.4|20092.4|20178.3|20088.3|20187.1|20097.1|20176.4|20086.4|633
1662112800000|2022-09-02 10:00:00|20178.5|20088.5|20189.3|20099.3|20194.4|20104.4|20169.5|20079.5|676
1662113100000|2022-09-02 10:05:00|20189|20099|20187.2|20097.2|20194.3|20104.3|20181.8|20091.8|592
1662113400000|2022-09-02 10:10:00|20187.4|20097.4|20192.8|20102.8|20195.3|20105.3|20186.2|20096.2|604
1662113700000|2022-09-02 10:15:00|20192.5|20102.5|20200|20110|20206.7|20116.7|20185.1|20095.1|629
1662114000000|2022-09-02 10:20:00|20199.3|20109.3|20170.4|20080.4|20215.8|20125.8|20168|20078|527
1662114300000|2022-09-02 10:25:00|20170|20080|20144.1|20054.1|20172.7|20082.7|20136.8|20046.8|813
1662114600000|2022-09-02 10:30:00|20143.4|20053.4|20101.1|20011.1|20153.3|20063.3|20092.3|20002.3|822
1662114900000|2022-09-02 10:35:00|20102.8|20012.8|20125.4|20035.4|20131|20041|20101.9|20011.9|739
1662115200000|2022-09-02 10:40:00|20125.2|20035.2|20112.6|20022.6|20125.6|20035.6|20102.9|20012.9|747
1662115500000|2022-09-02 10:45:00|20113.7|20023.7|20111.9|20021.9|20122|20032|20108.9|20018.9|736
1662115800000|2022-09-02 10:50:00|20111.8|20021.8|20123.2|20033.2|20123.2|20033.2|20095.6|20005.6|699
1662116100000|2022-09-02 10:55:00|20123.5|20033.5|20112.1|20022.1|20131.4|20041.4|20106.1|20016.1|753
1662116400000|2022-09-02 11:00:00|20111.9|20021.9|20102.8|20012.8|20123.8|20033.8|20099.5|20009.5|725
1662116700000|2022-09-02 11:05:00|20102.7|20012.7|20110.8|20020.8|20119.6|20029.6|20101.6|20011.6|706
1662117000000|2022-09-02 11:10:00|20109.9|20019.9|20077.7|19987.7|20111.5|20021.5|20065.3|19975.3|799
1662117300000|2022-09-02 11:15:00|20077.4|19987.4|20076.7|19986.7|20087.6|19997.6|20072.5|19982.5|767
1662117600000|2022-09-02 11:20:00|20076.5|19986.5|20048.1|19958.1|20076.9|19986.9|20039.1|19949.1|561
1662117900000|2022-09-02 11:25:00|20047.4|19957.4|20065|19975|20066.7|19976.7|20045.4|19955.4|609
1662118200000|2022-09-02 11:30:00|20065.1|19975.1|20072.6|19982.6|20074.3|19984.3|20045.5|19955.5|666
1662118500000|2022-09-02 11:35:00|20071.5|19981.5|20081.4|19991.4|20086.2|19996.2|20061|19971|601
1662118800000|2022-09-02 11:40:00|20081.8|19991.8|20092.6|20002.6|20093.6|20003.6|20077.7|19987.7|518
1662119100000|2022-09-02 11:45:00|20092.9|20002.9|20124.3|20034.3|20138.5|20048.5|20084.6|19994.6|710
1662119400000|2022-09-02 11:50:00|20125.7|20035.7|20139.6|20049.6|20140.5|20050.5|20122.4|20032.4|680
1662119700000|2022-09-02 11:55:00|20139.7|20049.7|20133.9|20043.9|20139.7|20049.7|20127.8|20037.8|712
1662120000000|2022-09-02 12:00:00|20135.4|20045.4|20131|20041|20151.1|20061.1|20125.7|20035.7|731
1662120300000|2022-09-02 12:05:00|20131.1|20041.1|20144|20054|20157.6|20067.6|20128.4|20038.4|747
1662120600000|2022-09-02 12:10:00|20144.1|20054.1|20118.8|20028.8|20146.1|20056.1|20114.8|20024.8|737
1662120900000|2022-09-02 12:15:00|20116.7|20026.7|20093.9|20003.9|20121.7|20031.7|20074.5|19984.5|842
1662121200000|2022-09-02 12:20:00|20095.3|20005.3|20163.8|20073.8|20174.6|20084.6|20093.4|20003.4|794
1662121500000|2022-09-02 12:25:00|20162.9|20072.9|20158.3|20068.3|20197.9|20107.9|20084.6|19994.6|765
1662121800000|2022-09-02 12:30:00|20158.6|20068.6|20236.5|20146.5|20323.7|20233.7|20158.6|20068.6|836
1662122100000|2022-09-02 12:35:00|20237.4|20147.4|20375.5|20285.5|20393.4|20303.4|20237.4|20147.4|816
1662122400000|2022-09-02 12:40:00|20375|20285|20323.6|20233.6|20396.1|20306.1|20317.6|20227.6|810
1662122700000|2022-09-02 12:45:00|20321.6|20231.6|20328.3|20238.3|20328.9|20238.9|20218.1|20128.1|784
1662123000000|2022-09-02 12:50:00|20329|20239|20317|20227|20352.8|20262.8|20304.9|20214.9|765
1662123300000|2022-09-02 12:55:00|20317.3|20227.3|20329|20239|20351.1|20261.1|20311.3|20221.3|732
1662123600000|2022-09-02 13:00:00|20328.3|20238.3|20369.1|20279.1|20375.2|20285.2|20309|20219|738
1662123900000|2022-09-02 13:05:00|20369.7|20279.7|20388.4|20298.4|20421.4|20331.4|20361.7|20271.7|720
1662124200000|2022-09-02 13:10:00|20387.9|20297.9|20364.7|20274.7|20419.1|20329.1|20362.9|20272.9|733
1662124500000|2022-09-02 13:15:00|20364.6|20274.6|20426.1|20336.1|20427.4|20337.4|20363.7|20273.7|722
1662124800000|2022-09-02 13:20:00|20426.6|20336.6|20394.8|20304.8|20444.2|20354.2|20386.5|20296.5|751
1662125100000|2022-09-02 13:25:00|20396.4|20306.4|20412.5|20322.5|20425.6|20335.6|20387.1|20297.1|698
1662125400000|2022-09-02 13:30:00|20415.1|20325.1|20356.6|20266.6|20422.6|20332.6|20354.4|20264.4|781
1662125700000|2022-09-02 13:35:00|20357.6|20267.6|20379.2|20289.2|20413.8|20323.8|20346.1|20256.1|751
1662126000000|2022-09-02 13:40:00|20378.3|20288.3|20346.5|20256.5|20381.8|20291.8|20323|20233|741
1662126300000|2022-09-02 13:45:00|20346.2|20256.2|20359|20269|20368.2|20278.2|20327.3|20237.3|742
1662126600000|2022-09-02 13:50:00|20359.7|20269.7|20357.4|20267.4|20391.9|20301.9|20346.5|20256.5|735
1662126900000|2022-09-02 13:55:00|20356.9|20266.9|20311.3|20221.3|20376.2|20286.2|20300|20210|713
1662127200000|2022-09-02 14:00:00|20313.4|20223.4|20270.4|20180.4|20323.4|20233.4|20251.8|20161.8|737
1662127500000|2022-09-02 14:05:00|20271.9|20181.9|20303.3|20213.3|20323.3|20233.3|20255.5|20165.5|738
1662127800000|2022-09-02 14:10:00|20303.5|20213.5|20356.9|20266.9|20375.3|20285.3|20303.5|20213.5|738
1662128100000|2022-09-02 14:15:00|20356.7|20266.7|20358|20268|20382.7|20292.7|20348.1|20258.1|720
1662128400000|2022-09-02 14:20:00|20358.8|20268.8|20359.7|20269.7|20376.6|20286.6|20351.5|20261.5|703
1662128700000|2022-09-02 14:25:00|20358|20268|20390.4|20300.4|20397.3|20307.3|20358|20268|713
1662129000000|2022-09-02 14:30:00|20391.2|20301.2|20400.3|20310.3|20425.1|20335.1|20390.7|20300.7|671
1662129300000|2022-09-02 14:35:00|20400.6|20310.6|20434.8|20344.8|20453.1|20363.1|20400.4|20310.4|715
1662129600000|2022-09-02 14:40:00|20434.9|20344.9|20455.4|20365.4|20481.4|20391.4|20434.9|20344.9|720
1662129900000|2022-09-02 14:45:00|20454.7|20364.7|20419.3|20329.3|20459.1|20369.1|20412.4|20322.4|669
1662130200000|2022-09-02 14:50:00|20419.4|20329.4|20405.3|20315.3|20437.4|20347.4|20403.5|20313.5|682
1662130500000|2022-09-02 14:55:00|20405.4|20315.4|20411.9|20321.9|20416|20326|20382.9|20292.9|682
1662130800000|2022-09-02 15:00:00|20411.1|20321.1|20440.4|20350.4|20444.7|20354.7|20395.2|20305.2|692
1662131100000|2022-09-02 15:05:00|20438.6|20348.6|20405|20315|20440.9|20350.9|20395.3|20305.3|713
1662131400000|2022-09-02 15:10:00|20405.6|20315.6|20403.2|20313.2|20409.1|20319.1|20396|20306|673
1662131700000|2022-09-02 15:15:00|20403.5|20313.5|20401.7|20311.7|20405.9|20315.9|20387.9|20297.9|594
1662132000000|2022-09-02 15:20:00|20401.8|20311.8|20376|20286|20405.7|20315.7|20370.6|20280.6|674
1662132300000|2022-09-02 15:25:00|20375.7|20285.7|20364.8|20274.8|20376.6|20286.6|20351.4|20261.4|726
1662132600000|2022-09-02 15:30:00|20364.7|20274.7|20353|20263|20375.6|20285.6|20348.3|20258.3|652
1662132900000|2022-09-02 15:35:00|20353.4|20263.4|20369|20279|20371.5|20281.5|20348.3|20258.3|680
1662133200000|2022-09-02 15:40:00|20369.1|20279.1|20352|20262|20371.1|20281.1|20335.9|20245.9|639
1662133500000|2022-09-02 15:45:00|20351.8|20261.8|20363.7|20273.7|20375.9|20285.9|20346.1|20256.1|634
1662133800000|2022-09-02 15:50:00|20364|20274|20399.5|20309.5|20401.4|20311.4|20362.6|20272.6|601
1662134100000|2022-09-02 15:55:00|20399.6|20309.6|20404.3|20314.3|20414|20324|20395.4|20305.4|537
1662134400000|2022-09-02 16:00:00|20404.5|20314.5|20409|20319|20425.1|20335.1|20402.7|20312.7|629
1662134700000|2022-09-02 16:05:00|20409.9|20319.9|20417.7|20327.7|20420|20330|20404.4|20314.4|626
1662135000000|2022-09-02 16:10:00|20417.8|20327.8|20406.1|20316.1|20423.5|20333.5|20405.3|20315.3|560
1662135300000|2022-09-02 16:15:00|20405.6|20315.6|20350.7|20260.7|20405.7|20315.7|20350.6|20260.6|669
1662135600000|2022-09-02 16:20:00|20350.6|20260.6|20320.9|20230.9|20356.3|20266.3|20305|20215|715
1662135900000|2022-09-02 16:25:00|20320|20230|20303|20213|20323.9|20233.9|20302.5|20212.5|644
1662136200000|2022-09-02 16:30:00|20305.4|20215.4|20297.3|20207.3|20313.7|20223.7|20270.6|20180.6|714
1662136500000|2022-09-02 16:35:00|20297.1|20207.1|20248.1|20158.1|20302.2|20212.2|20217.6|20127.6|735
1662136800000|2022-09-02 16:40:00|20247.5|20157.5|20210.9|20120.9|20255.2|20165.2|20206|20116|713
1662137100000|2022-09-02 16:45:00|20210|20120|20204.6|20114.6|20232.8|20142.8|20191.5|20101.5|738
1662137400000|2022-09-02 16:50:00|20204.1|20114.1|20182.4|20092.4|20209.8|20119.8|20147.7|20057.7|749
1662137700000|2022-09-02 16:55:00|20181.9|20091.9|20175.9|20085.9|20195.7|20105.7|20154|20064|742
1662138000000|2022-09-02 17:00:00|20176.1|20086.1|20141.7|20051.7|20176.1|20086.1|20115|20025|720
1662138300000|2022-09-02 17:05:00|20141.8|20051.8|20104.8|20014.8|20150.3|20060.3|20097.7|20007.7|722
1662138600000|2022-09-02 17:10:00|20105.1|20015.1|20129.9|20039.9|20129.9|20039.9|20092.5|20002.5|703
1662138900000|2022-09-02 17:15:00|20130.1|20040.1|20152|20062|20158.3|20068.3|20101.9|20011.9|727
1662139200000|2022-09-02 17:20:00|20151.8|20061.8|19970.7|19880.7|20152|20062|19944.5|19854.5|766
1662139500000|2022-09-02 17:25:00|19970|19880|19940|19850|19970|19880|19911|19821|766
1662139800000|2022-09-02 17:30:00|19937.7|19847.7|19920.7|19830.7|19938.1|19848.1|19880.4|19790.4|756
1662140100000|2022-09-02 17:35:00|19920.9|19830.9|19890.2|19800.2|19927.6|19837.6|19887.8|19797.8|739
1662140400000|2022-09-02 17:40:00|19889.1|19799.1|19904.3|19814.3|19908.9|19818.9|19858.4|19768.4|747
1662140700000|2022-09-02 17:45:00|19903.7|19813.7|19852.9|19762.9|19934.5|19844.5|19849|19759|721
1662141000000|2022-09-02 17:50:00|19852.8|19762.8|19845.8|19755.8|19873.8|19783.8|19815.3|19725.3|718
1662141300000|2022-09-02 17:55:00|19844.5|19754.5|19849|19759|19851.3|19761.3|19814.8|19724.8|726
1662141600000|2022-09-02 18:00:00|19848.9|19758.9|19851.5|19761.5|19853.2|19763.2|19820.8|19730.8|744
1662141900000|2022-09-02 18:05:00|19850.2|19760.2|19924.8|19834.8|19926.9|19836.9|19846.4|19756.4|742
1662142200000|2022-09-02 18:10:00|19924.7|19834.7|19827.1|19737.1|19927.9|19837.9|19823.1|19733.1|713
1662142500000|2022-09-02 18:15:00|19826.4|19736.4|19871.2|19781.2|19875.2|19785.2|19808.4|19718.4|747
1662142800000|2022-09-02 18:20:00|19871.5|19781.5|19901.6|19811.6|19908.4|19818.4|19841.7|19751.7|724
1662143100000|2022-09-02 18:25:00|19901.2|19811.2|19954.3|19864.3|19982.8|19892.8|19896|19806|743
1662143400000|2022-09-02 18:30:00|19956.9|19866.9|19940.1|19850.1|19961.6|19871.6|19913.9|19823.9|735
1662143700000|2022-09-02 18:35:00|19942.3|19852.3|20040.8|19950.8|20063.2|19973.2|19937.2|19847.2|721
1662144000000|2022-09-02 18:40:00|20041.6|19951.6|20060.5|19970.5|20112.3|20022.3|20040.4|19950.4|709
1662144300000|2022-09-02 18:45:00|20060.4|19970.4|20032.8|19942.8|20060.4|19970.4|20002|19912|749
1662144600000|2022-09-02 18:50:00|20033.5|19943.5|20000.3|19910.3|20037.7|19947.7|19998.4|19908.4|714
1662144900000|2022-09-02 18:55:00|20000.4|19910.4|19983.3|19893.3|20000.6|19910.6|19975.7|19885.7|667
1662145200000|2022-09-02 19:00:00|19983.1|19893.1|20011.2|19921.2|20021|19931|19978.9|19888.9|737
1662145500000|2022-09-02 19:05:00|20011.5|19921.5|20019.1|19929.1|20022.7|19932.7|19988.9|19898.9|701
1662145800000|2022-09-02 19:10:00|20015.9|19925.9|20020.5|19930.5|20031.8|19941.8|20005.2|19915.2|706
1662146100000|2022-09-02 19:15:00|20020.9|19930.9|19983.1|19893.1|20037.5|19947.5|19971|19881|672
1662146400000|2022-09-02 19:20:00|19983.2|19893.2|19862.3|19772.3|19998.9|19908.9|19859|19769|764
1662146700000|2022-09-02 19:25:00|19862|19772|19902.1|19812.1|19910.4|19820.4|19855.4|19765.4|752
1662147000000|2022-09-02 19:30:00|19902.7|19812.7|19856.7|19766.7|19902.7|19812.7|19855.4|19765.4|733
1662147300000|2022-09-02 19:35:00|19856.6|19766.6|19862.2|19772.2|19863.5|19773.5|19833.8|19743.8|726
1662147600000|2022-09-02 19:40:00|19863.9|19773.9|19866|19776|19881.1|19791.1|19838.8|19748.8|713
1662147900000|2022-09-02 19:45:00|19865.6|19775.6|19909.8|19819.8|19918.3|19828.3|19865.3|19775.3|714
1662148200000|2022-09-02 19:50:00|19911.7|19821.7|19942.8|19852.8|19942.8|19852.8|19911.2|19821.2|735
1662148500000|2022-09-02 19:55:00|19943.2|19853.2|19958.1|19868.1|19964.2|19874.2|19923.1|19833.1|745
1662148800000|2022-09-02 20:00:00|19958.8|19868.8|19915.9|19825.9|19960.7|19870.7|19912.5|19822.5|618
1662149100000|2022-09-02 20:05:00|19915.8|19825.8|19945.3|19855.3|19952.9|19862.9|19907.8|19817.8|560
1662149400000|2022-09-02 20:10:00|19945.4|19855.4|19954|19864|19968.4|19878.4|19945.4|19855.4|506
1662149700000|2022-09-02 20:15:00|19955|19865|19967.8|19877.8|19970.3|19880.3|19954.4|19864.4|415
1662150000000|2022-09-02 20:20:00|19967.9|19877.9|19983|19893|19983.7|19893.7|19952.8|19862.8|456
1662150300000|2022-09-02 20:25:00|19982.9|19892.9|19974.7|19884.7|19982.9|19892.9|19963.4|19873.4|401
1662150600000|2022-09-02 20:30:00|19974.8|19884.8|19984.4|19894.4|19986.3|19896.3|19974.6|19884.6|385
1662150900000|2022-09-02 20:35:00|19984.5|19894.5|19968.8|19878.8|19984.5|19894.5|19967.7|19877.7|459
1662151200000|2022-09-02 20:40:00|19970.1|19880.1|19967.2|19877.2|19978.5|19888.5|19958|19868|427
1662151500000|2022-09-02 20:45:00|19967.3|19877.3|19963.3|19873.3|19978.4|19888.4|19956.3|19866.3|383
1662151800000|2022-09-02 20:50:00|19963.1|19873.1|19956.6|19866.6|19968.2|19878.2|19950.1|19860.1|426
1662152100000|2022-09-02 20:55:00|19956.5|19866.5|20016.1|19926.1|20024.6|19934.6|19956.3|19866.3|411
1662188400000|2022-09-03 07:00:00|19936.2|19846.2|19936.4|19846.4|19945.7|19855.7|19933.4|19843.4|417
1662188700000|2022-09-03 07:05:00|19936.5|19846.5|19926.5|19836.5|19936.5|19846.5|19924.9|19834.9|427
1662189000000|2022-09-03 07:10:00|19926.4|19836.4|19941.8|19851.8|19945.2|19855.2|19920.8|19830.8|438
1662189300000|2022-09-03 07:15:00|19941.7|19851.7|19950.4|19860.4|19951|19861|19934.9|19844.9|374
1662189600000|2022-09-03 07:20:00|19950.2|19860.2|19955|19865|19955.9|19865.9|19946|19856|396
1662189900000|2022-09-03 07:25:00|19954.5|19864.5|19943.2|19853.2|19954.5|19864.5|19940.7|19850.7|412
1662190200000|2022-09-03 07:30:00|19943.6|19853.6|19941|19851|19950.8|19860.8|19940|19850|366
1662190500000|2022-09-03 07:35:00|19940.9|19850.9|19937.2|19847.2|19941.8|19851.8|19930.5|19840.5|361
1662190800000|2022-09-03 07:40:00|19937.1|19847.1|19912.2|19822.2|19938.9|19848.9|19909.2|19819.2|466
1662191100000|2022-09-03 07:45:00|19912.1|19822.1|19857|19767|19917.1|19827.1|19857|19767|510
1662191400000|2022-09-03 07:50:00|19856.6|19766.6|19837.3|19747.3|19857.7|19767.7|19808.8|19718.8|705
1662191700000|2022-09-03 07:55:00|19837|19747|19865.3|19775.3|19870.2|19780.2|19826|19736|622
1662192000000|2022-09-03 08:00:00|19865.6|19775.6|19852.9|19762.9|19867.4|19777.4|19848.9|19758.9|578
1662192300000|2022-09-03 08:05:00|19853|19763|19867.1|19777.1|19888|19798|19852.5|19762.5|521
1662192600000|2022-09-03 08:10:00|19867.2|19777.2|19848.1|19758.1|19874.7|19784.7|19831.6|19741.6|534
1662192900000|2022-09-03 08:15:00|19848|19758|19867.6|19777.6|19873|19783|19842.6|19752.6|490
1662193200000|2022-09-03 08:20:00|19867.5|19777.5|19871|19781|19873.8|19783.8|19853.2|19763.2|508
1662193500000|2022-09-03 08:25:00|19870.7|19780.7|19890.7|19800.7|19899|19809|19868.6|19778.6|541
1662193800000|2022-09-03 08:30:00|19890.9|19800.9|19876.4|19786.4|19890.9|19800.9|19868.9|19778.9|504
1662194100000|2022-09-03 08:35:00|19876.3|19786.3|19867.5|19777.5|19881.4|19791.4|19867|19777|487
1662194400000|2022-09-03 08:40:00|19866.8|19776.8|19870.1|19780.1|19876|19786|19859.2|19769.2|460
1662194700000|2022-09-03 08:45:00|19870|19780|19868.3|19778.3|19870|19780|19854.1|19764.1|428
1662195000000|2022-09-03 08:50:00|19868.4|19778.4|19832|19742|19874.9|19784.9|19831.9|19741.9|485
1662195300000|2022-09-03 08:55:00|19832.4|19742.4|19835.9|19745.9|19840|19750|19816.1|19726.1|526
1662195600000|2022-09-03 09:00:00|19835.8|19745.8|19847.9|19757.9|19861.5|19771.5|19782|19692|612
1662195900000|2022-09-03 09:05:00|19848.3|19758.3|19822.6|19732.6|19865.2|19775.2|19818.2|19728.2|578
1662196200000|2022-09-03 09:10:00|19823.5|19733.5|19823.3|19733.3|19825.9|19735.9|19814.6|19724.6|428
1662196500000|2022-09-03 09:15:00|19823.2|19733.2|19841.8|19751.8|19842.2|19752.2|19817.8|19727.8|478
1662196800000|2022-09-03 09:20:00|19841.9|19751.9|19841.4|19751.4|19846.9|19756.9|19819.9|19729.9|519
1662197100000|2022-09-03 09:25:00|19841.6|19751.6|19843.6|19753.6|19847.2|19757.2|19835.2|19745.2|511
1662197400000|2022-09-03 09:30:00|19843.5|19753.5|19863.3|19773.3|19864.6|19774.6|19836.8|19746.8|513
1662197700000|2022-09-03 09:35:00|19863.4|19773.4|19835.9|19745.9|19863.5|19773.5|19835|19745|514
1662198000000|2022-09-03 09:40:00|19836.5|19746.5|19817.5|19727.5|19837|19747|19809.8|19719.8|503
1662198300000|2022-09-03 09:45:00|19817.6|19727.6|19817.9|19727.9|19821.4|19731.4|19816.1|19726.1|399
1662198600000|2022-09-03 09:50:00|19817.5|19727.5|19839.1|19749.1|19839.5|19749.5|19805|19715|504
1662198900000|2022-09-03 09:55:00|19839|19749|19844.5|19754.5|19847.3|19757.3|19838.8|19748.8|478
1662199200000|2022-09-03 10:00:00|19845.4|19755.4|19877.4|19787.4|19887.7|19797.7|19845.4|19755.4|574
1662199500000|2022-09-03 10:05:00|19877|19787|19878.9|19788.9|19880.4|19790.4|19865.3|19775.3|560
1662199800000|2022-09-03 10:10:00|19879|19789|19887|19797|19890.1|19800.1|19872.5|19782.5|558
1662200100000|2022-09-03 10:15:00|19887.5|19797.5|19884.2|19794.2|19893.7|19803.7|19877.7|19787.7|474
1662200400000|2022-09-03 10:20:00|19884.8|19794.8|19892.9|19802.9|19893.4|19803.4|19880.9|19790.9|484
1662200700000|2022-09-03 10:25:00|19892.8|19802.8|19888|19798|19893.1|19803.1|19883.1|19793.1|504
1662201000000|2022-09-03 10:30:00|19888.3|19798.3|19884.2|19794.2|19889.6|19799.6|19880|19790|418
1662201300000|2022-09-03 10:35:00|19884.3|19794.3|19878|19788|19884.4|19794.4|19861.3|19771.3|452
1662201600000|2022-09-03 10:40:00|19878.1|19788.1|19870.9|19780.9|19879.8|19789.8|19866.1|19776.1|442
1662201900000|2022-09-03 10:45:00|19871|19781|19871|19781|19877|19787|19862.1|19772.1|397
1662202200000|2022-09-03 10:50:00|19870.8|19780.8|19892.3|19802.3|19892.3|19802.3|19870.5|19780.5|450
1662202500000|2022-09-03 10:55:00|19892.4|19802.4|19899.7|19809.7|19913.8|19823.8|19892.1|19802.1|529
1662202800000|2022-09-03 11:00:00|19899|19809|19889.6|19799.6|19900.6|19810.6|19888.1|19798.1|457
1662203100000|2022-09-03 11:05:00|19889.3|19799.3|19890.7|19800.7|19892.2|19802.2|19886.7|19796.7|457
1662203400000|2022-09-03 11:10:00|19890.6|19800.6|19898.2|19808.2|19903.2|19813.2|19888.8|19798.8|426
1662203700000|2022-09-03 11:15:00|19899.1|19809.1|19850.7|19760.7|19899.1|19809.1|19842.7|19752.7|519
1662204000000|2022-09-03 11:20:00|19850.6|19760.6|19878.8|19788.8|19879.1|19789.1|19845.6|19755.6|501
1662204300000|2022-09-03 11:25:00|19878.7|19788.7|19880|19790|19882.3|19792.3|19860|19770|456
1662204600000|2022-09-03 11:30:00|19879.9|19789.9|19876.9|19786.9|19886.2|19796.2|19874.3|19784.3|488
1662204900000|2022-09-03 11:35:00|19876.8|19786.8|19875.5|19785.5|19889.1|19799.1|19874.7|19784.7|424
1662205200000|2022-09-03 11:40:00|19875.7|19785.7|19876.3|19786.3|19878.7|19788.7|19871.1|19781.1|433
1662205500000|2022-09-03 11:45:00|19876.2|19786.2|19834.3|19744.3|19877.2|19787.2|19833.7|19743.7|515
1662205800000|2022-09-03 11:50:00|19834.2|19744.2|19827.7|19737.7|19838.7|19748.7|19819.9|19729.9|491
1662206100000|2022-09-03 11:55:00|19827.5|19737.5|19848|19758|19856.5|19766.5|19827.1|19737.1|521
1662206400000|2022-09-03 12:00:00|19847.4|19757.4|19838.7|19748.7|19850.5|19760.5|19837.8|19747.8|497
1662206700000|2022-09-03 12:05:00|19838.6|19748.6|19856.1|19766.1|19856.9|19766.9|19838.6|19748.6|471
1662207000000|2022-09-03 12:10:00|19855.9|19765.9|19900.8|19810.8|19901.8|19811.8|19854.3|19764.3|522
1662207300000|2022-09-03 12:15:00|19901.1|19811.1|19871.2|19781.2|19906.1|19816.1|19851.4|19761.4|549
1662207600000|2022-09-03 12:20:00|19871.4|19781.4|19876.5|19786.5|19881.2|19791.2|19870.2|19780.2|513
1662207900000|2022-09-03 12:25:00|19876.2|19786.2|19881.7|19791.7|19892.4|19802.4|19872.4|19782.4|573
1662208200000|2022-09-03 12:30:00|19881.6|19791.6|19880.2|19790.2|19893.8|19803.8|19880.1|19790.1|473
1662208500000|2022-09-03 12:35:00|19880.1|19790.1|19864|19774|19890.9|19800.9|19864|19774|490
1662208800000|2022-09-03 12:40:00|19863.7|19773.7|19864|19774|19871|19781|19858.9|19768.9|438
1662209100000|2022-09-03 12:45:00|19864.3|19774.3|19881.1|19791.1|19881.1|19791.1|19856.4|19766.4|468
1662209400000|2022-09-03 12:50:00|19881.2|19791.2|19879|19789|19889.4|19799.4|19875.5|19785.5|441
1662209700000|2022-09-03 12:55:00|19879.1|19789.1|19898.5|19808.5|19899.5|19809.5|19879.1|19789.1|527
1662210000000|2022-09-03 13:00:00|19898.6|19808.6|19895.2|19805.2|19898.9|19808.9|19889.3|19799.3|459
1662210300000|2022-09-03 13:05:00|19895.3|19805.3|19905.5|19815.5|19906.5|19816.5|19893.4|19803.4|434
1662210600000|2022-09-03 13:10:00|19905.3|19815.3|19884.4|19794.4|19906.8|19816.8|19881.3|19791.3|442
1662210900000|2022-09-03 13:15:00|19884.3|19794.3|19901.7|19811.7|19904.8|19814.8|19884.1|19794.1|446
1662211200000|2022-09-03 13:20:00|19902.1|19812.1|19874.6|19784.6|19903.5|19813.5|19870.7|19780.7|495
1662211500000|2022-09-03 13:25:00|19874.4|19784.4|19880.7|19790.7|19882.8|19792.8|19873.8|19783.8|456
1662211800000|2022-09-03 13:30:00|19880.8|19790.8|19888.6|19798.6|19892.2|19802.2|19872.2|19782.2|413
1662212100000|2022-09-03 13:35:00|19888.7|19798.7|19888.9|19798.9|19896.9|19806.9|19886.3|19796.3|434
1662212400000|2022-09-03 13:40:00|19889.1|19799.1|19904.1|19814.1|19906.9|19816.9|19888.9|19798.9|440
1662212700000|2022-09-03 13:45:00|19903.8|19813.8|19930.1|19840.1|19945|19855|19903.5|19813.5|620
1662213000000|2022-09-03 13:50:00|19930|19840|19910.4|19820.4|19932.6|19842.6|19910.4|19820.4|539
1662213300000|2022-09-03 13:55:00|19910.6|19820.6|19912.3|19822.3|19916.2|19826.2|19907.9|19817.9|512
1662213600000|2022-09-03 14:00:00|19912.2|19822.2|19882.9|19792.9|19913.5|19823.5|19882.6|19792.6|560
1662213900000|2022-09-03 14:05:00|19883|19793|19889.9|19799.9|19895.9|19805.9|19882.3|19792.3|510
1662214200000|2022-09-03 14:10:00|19889.6|19799.6|19892.1|19802.1|19894.1|19804.1|19886.5|19796.5|497
1662214500000|2022-09-03 14:15:00|19892.3|19802.3|19887.5|19797.5|19900.2|19810.2|19881.8|19791.8|517
1662214800000|2022-09-03 14:20:00|19887.6|19797.6|19874.6|19784.6|19888.1|19798.1|19874.6|19784.6|450
1662215100000|2022-09-03 14:25:00|19874.7|19784.7|19835.9|19745.9|19877.1|19787.1|19830|19740|608
1662215400000|2022-09-03 14:30:00|19836|19746|19854.2|19764.2|19856.4|19766.4|19835.5|19745.5|554
1662215700000|2022-09-03 14:35:00|19854.3|19764.3|19864.7|19774.7|19867.5|19777.5|19854.2|19764.2|485
1662216000000|2022-09-03 14:40:00|19864.5|19774.5|19866.8|19776.8|19871.6|19781.6|19862.8|19772.8|437
1662216300000|2022-09-03 14:45:00|19866.9|19776.9|19863.8|19773.8|19874.2|19784.2|19862.4|19772.4|469
1662216600000|2022-09-03 14:50:00|19863.7|19773.7|19862.9|19772.9|19876.6|19786.6|19862.2|19772.2|447
1662216900000|2022-09-03 14:55:00|19863.6|19773.6|19863.5|19773.5|19863.6|19773.6|19851.6|19761.6|425
1662217200000|2022-09-03 15:00:00|19863.2|19773.2|19845.5|19755.5|19863.8|19773.8|19821.5|19731.5|527
1662217500000|2022-09-03 15:05:00|19845.9|19755.9|19876.4|19786.4|19878.3|19788.3|19844.5|19754.5|542
1662217800000|2022-09-03 15:10:00|19876.6|19786.6|19848.1|19758.1|19877.4|19787.4|19838.7|19748.7|565
1662218100000|2022-09-03 15:15:00|19848.2|19758.2|19868|19778|19873.5|19783.5|19848|19758|530
1662218400000|2022-09-03 15:20:00|19867.9|19777.9|19844.9|19754.9|19869.5|19779.5|19844.4|19754.4|510
1662218700000|2022-09-03 15:25:00|19844.8|19754.8|19857.9|19767.9|19858.6|19768.6|19842.9|19752.9|488
1662219000000|2022-09-03 15:30:00|19857.8|19767.8|19849.6|19759.6|19857.8|19767.8|19842.1|19752.1|448
1662219300000|2022-09-03 15:35:00|19849.5|19759.5|19845.3|19755.3|19860.5|19770.5|19844.6|19754.6|484
1662219600000|2022-09-03 15:40:00|19845.5|19755.5|19838.7|19748.7|19846.8|19756.8|19836|19746|494
1662219900000|2022-09-03 15:45:00|19838.6|19748.6|19811.1|19721.1|19845.6|19755.6|19807.2|19717.2|481
1662220200000|2022-09-03 15:50:00|19810.9|19720.9|19811.3|19721.3|19819.3|19729.3|19799.6|19709.6|563
1662220500000|2022-09-03 15:55:00|19810.9|19720.9|19819.6|19729.6|19822.1|19732.1|19810.2|19720.2|490
1662220800000|2022-09-03 16:00:00|19819.8|19729.8|19860.6|19770.6|19861|19771|19819.4|19729.4|556
1662221100000|2022-09-03 16:05:00|19860.7|19770.7|19870.1|19780.1|19873.6|19783.6|19855.4|19765.4|546
1662221400000|2022-09-03 16:10:00|19870.2|19780.2|19849.1|19759.1|19872|19782|19846.7|19756.7|496
1662221700000|2022-09-03 16:15:00|19849|19759|19858.6|19768.6|19870.2|19780.2|19848.3|19758.3|473
1662222000000|2022-09-03 16:20:00|19858|19768|19864.9|19774.9|19865.9|19775.9|19853.8|19763.8|494
1662222300000|2022-09-03 16:25:00|19865.1|19775.1|19859.6|19769.6|19865.6|19775.6|19854.1|19764.1|402
1662222600000|2022-09-03 16:30:00|19859.7|19769.7|19868.4|19778.4|19868.8|19778.8|19857.4|19767.4|468
1662222900000|2022-09-03 16:35:00|19869.8|19779.8|19879.8|19789.8|19881.8|19791.8|19869.1|19779.1|497
1662223200000|2022-09-03 16:40:00|19879.7|19789.7|19865.1|19775.1|19880.3|19790.3|19863.7|19773.7|466
1662223500000|2022-09-03 16:45:00|19865.2|19775.2|19866.4|19776.4|19869.1|19779.1|19859|19769|428
1662223800000|2022-09-03 16:50:00|19866.2|19776.2|19847.1|19757.1|19866.3|19776.3|19838.7|19748.7|475
1662224100000|2022-09-03 16:55:00|19847.6|19757.6|19837.2|19747.2|19849.3|19759.3|19835.8|19745.8|395
1662224400000|2022-09-03 17:00:00|19837.4|19747.4|19815|19725|19840.3|19750.3|19814.8|19724.8|532
1662224700000|2022-09-03 17:05:00|19815.6|19725.6|19806.8|19716.8|19819|19729|19806.1|19716.1|477
1662225000000|2022-09-03 17:10:00|19806.9|19716.9|19813.3|19723.3|19825|19735|19805.9|19715.9|450
1662225300000|2022-09-03 17:15:00|19813|19723|19814.7|19724.7|19823.6|19733.6|19803.9|19713.9|496
1662225600000|2022-09-03 17:20:00|19814.4|19724.4|19822.2|19732.2|19822.8|19732.8|19808.4|19718.4|428
1662225900000|2022-09-03 17:25:00|19822|19732|19828.5|19738.5|19828.5|19738.5|19818.2|19728.2|416
1662226200000|2022-09-03 17:30:00|19828.4|19738.4|19834.9|19744.9|19834.9|19744.9|19814|19724|450
1662226500000|2022-09-03 17:35:00|19835.1|19745.1|19846|19756|19846.3|19756.3|19829.8|19739.8|471
1662226800000|2022-09-03 17:40:00|19845.9|19755.9|19845.5|19755.5|19848.6|19758.6|19839.5|19749.5|454
1662227100000|2022-09-03 17:45:00|19845.4|19755.4|19848.4|19758.4|19848.9|19758.9|19842.4|19752.4|407
1662227400000|2022-09-03 17:50:00|19848.3|19758.3|19864|19774|19864|19774|19846.5|19756.5|461
1662227700000|2022-09-03 17:55:00|19863.8|19773.8|19865.6|19775.6|19872.3|19782.3|19855.5|19765.5|509
1662228000000|2022-09-03 18:00:00|19865.8|19775.8|19859.7|19769.7|19866|19776|19856.5|19766.5|452
1662228300000|2022-09-03 18:05:00|19859|19769|19870.1|19780.1|19874|19784|19853.6|19763.6|480
1662228600000|2022-09-03 18:10:00|19870.3|19780.3|19856.4|19766.4|19873.5|19783.5|19854.6|19764.6|471
1662228900000|2022-09-03 18:15:00|19856.5|19766.5|19845.6|19755.6|19860.6|19770.6|19844.3|19754.3|446
1662229200000|2022-09-03 18:20:00|19845|19755|19851.4|19761.4|19857.1|19767.1|19844.4|19754.4|442
1662229500000|2022-09-03 18:25:00|19851.3|19761.3|19839.4|19749.4|19852.9|19762.9|19837.6|19747.6|386
1662229800000|2022-09-03 18:30:00|19839.2|19749.2|19843.9|19753.9|19847.9|19757.9|19837.5|19747.5|403
1662230100000|2022-09-03 18:35:00|19844.1|19754.1|19845.5|19755.5|19847.1|19757.1|19843.4|19753.4|377
1662230400000|2022-09-03 18:40:00|19845.6|19755.6|19851|19761|19851.5|19761.5|19844.6|19754.6|459
1662230700000|2022-09-03 18:45:00|19850.9|19760.9|19856.1|19766.1|19856.6|19766.6|19849.7|19759.7|444
1662231000000|2022-09-03 18:50:00|19855.9|19765.9|19816.2|19726.2|19855.9|19765.9|19788.2|19698.2|540
1662231300000|2022-09-03 18:55:00|19816.4|19726.4|19802.5|19712.5|19816.5|19726.5|19800.8|19710.8|490
1662231600000|2022-09-03 19:00:00|19802.4|19712.4|19792.5|19702.5|19803.8|19713.8|19778.5|19688.5|532
1662231900000|2022-09-03 19:05:00|19792.4|19702.4|19777.3|19687.3|19792.8|19702.8|19776.6|19686.6|477
1662232200000|2022-09-03 19:10:00|19777.1|19687.1|19740.6|19650.6|19777.4|19687.4|19702.3|19612.3|673
1662232500000|2022-09-03 19:15:00|19740.2|19650.2|19726.2|19636.2|19741.4|19651.4|19709.9|19619.9|577
1662232800000|2022-09-03 19:20:00|19726.3|19636.3|19794.8|19704.8|19804.2|19714.2|19726.3|19636.3|677
1662233100000|2022-09-03 19:25:00|19794.9|19704.9|19804.7|19714.7|19817.4|19727.4|19791.6|19701.6|619
1662233400000|2022-09-03 19:30:00|19803.9|19713.9|19848.8|19758.8|19858.5|19768.5|19803.9|19713.9|629
1662233700000|2022-09-03 19:35:00|19848.2|19758.2|19842|19752|19851.8|19761.8|19828.3|19738.3|515
1662234000000|2022-09-03 19:40:00|19841.5|19751.5|19821.2|19731.2|19845.5|19755.5|19813.9|19723.9|580
1662234300000|2022-09-03 19:45:00|19821.1|19731.1|19765.4|19675.4|19821.1|19731.1|19743.3|19653.3|618
1662234600000|2022-09-03 19:50:00|19765.5|19675.5|19748.9|19658.9|19766.1|19676.1|19747.5|19657.5|529
1662234900000|2022-09-03 19:55:00|19748.7|19658.7|19755.6|19665.6|19757.4|19667.4|19744.5|19654.5|473
1662235200000|2022-09-03 20:00:00|19755.5|19665.5|19749.4|19659.4|19755.5|19665.5|19744.1|19654.1|512
1662235500000|2022-09-03 20:05:00|19749.6|19659.6|19771.1|19681.1|19774.2|19684.2|19749.3|19659.3|536
1662235800000|2022-09-03 20:10:00|19771|19681|19755.4|19665.4|19781.4|19691.4|19747.3|19657.3|512
1662236100000|2022-09-03 20:15:00|19755.3|19665.3|19768.6|19678.6|19771.9|19681.9|19740.7|19650.7|455
1662236400000|2022-09-03 20:20:00|19768.3|19678.3|19766|19676|19769.4|19679.4|19759.6|19669.6|496
1662236700000|2022-09-03 20:25:00|19766.1|19676.1|19761.1|19671.1|19769.1|19679.1|19759.7|19669.7|461
1662237000000|2022-09-03 20:30:00|19761|19671|19739.6|19649.6|19761|19671|19729.6|19639.6|480
1662237300000|2022-09-03 20:35:00|19739.5|19649.5|19742.4|19652.4|19748.4|19658.4|19733.8|19643.8|515
1662237600000|2022-09-03 20:40:00|19742.5|19652.5|19776.1|19686.1|19776.2|19686.2|19730.9|19640.9|515
1662237900000|2022-09-03 20:45:00|19775.4|19685.4|19775.1|19685.1|19779|19689|19771.8|19681.8|460
1662238200000|2022-09-03 20:50:00|19774.9|19684.9|19778|19688|19780.6|19690.6|19771.5|19681.5|426
1662238500000|2022-09-03 20:55:00|19777.9|19687.9|19788.1|19698.1|19792.9|19702.9|19777.8|19687.8|469
1662238800000|2022-09-03 21:00:00|19788.2|19698.2|19783.6|19693.6|19790.6|19700.6|19778.1|19688.1|482
1662239100000|2022-09-03 21:05:00|19783.9|19693.9|19782.3|19692.3|19785.8|19695.8|19777.8|19687.8|457
1662239400000|2022-09-03 21:10:00|19782.9|19692.9|19801.8|19711.8|19802.4|19712.4|19779.1|19689.1|464
1662239700000|2022-09-03 21:15:00|19801.6|19711.6|19789.4|19699.4|19803|19713|19789.4|19699.4|372
1662240000000|2022-09-03 21:20:00|19790.6|19700.6|19801.1|19711.1|19801.3|19711.3|19789.7|19699.7|438
1662240300000|2022-09-03 21:25:00|19801.2|19711.2|19803.2|19713.2|19803.6|19713.6|19795.2|19705.2|357
1662240600000|2022-09-03 21:30:00|19802.9|19712.9|19814.7|19724.7|19816.5|19726.5|19802.6|19712.6|380
1662240900000|2022-09-03 21:35:00|19814.6|19724.6|19816.3|19726.3|19816.7|19726.7|19810.5|19720.5|422
1662241200000|2022-09-03 21:40:00|19816.2|19726.2|19815|19725|19818.2|19728.2|19813.6|19723.6|364
1662241500000|2022-09-03 21:45:00|19815.1|19725.1|19816.1|19726.1|19821.1|19731.1|19813.4|19723.4|428
1662241800000|2022-09-03 21:50:00|19816.4|19726.4|19799.2|19709.2|19819.8|19729.8|19798.9|19708.9|421
1662242100000|2022-09-03 21:55:00|19799.4|19709.4|19798.2|19708.2|19801.3|19711.3|19795.9|19705.9|392
1662242400000|2022-09-03 22:00:00|19798.3|19708.3|19819.8|19729.8|19840.9|19750.9|19798.2|19708.2|493
1662242700000|2022-09-03 22:05:00|19819.6|19729.6|19827.4|19737.4|19844.4|19754.4|19814.8|19724.8|565
1662243000000|2022-09-03 22:10:00|19827.5|19737.5|19854.7|19764.7|19856|19766|19827.5|19737.5|590
1662243300000|2022-09-03 22:15:00|19854.5|19764.5|19843.8|19753.8|19867.6|19777.6|19838.7|19748.7|544
1662243600000|2022-09-03 22:20:00|19844.1|19754.1|19859.9|19769.9|19864.8|19774.8|19844.1|19754.1|551
1662243900000|2022-09-03 22:25:00|19860|19770|19861|19771|19864.3|19774.3|19852.1|19762.1|468
1662244200000|2022-09-03 22:30:00|19860.6|19770.6|19860.4|19770.4|19868|19778|19859|19769|488
1662244500000|2022-09-03 22:35:00|19860.5|19770.5|19853|19763|19866|19776|19850.2|19760.2|439
1662244800000|2022-09-03 22:40:00|19853.1|19763.1|19852.1|19762.1|19855.3|19765.3|19843.5|19753.5|463
1662245100000|2022-09-03 22:45:00|19851.6|19761.6|19849|19759|19855.1|19765.1|19840.8|19750.8|480
1662245400000|2022-09-03 22:50:00|19849.1|19759.1|19854|19764|19854.5|19764.5|19848.1|19758.1|407
1662245700000|2022-09-03 22:55:00|19854.1|19764.1|19841.9|19751.9|19854.2|19764.2|19833.2|19743.2|529
1662246000000|2022-09-03 23:00:00|19841.8|19751.8|19853.9|19763.9|19854.4|19764.4|19841.5|19751.5|429
1662246300000|2022-09-03 23:05:00|19853|19763|19849.9|19759.9|19855|19765|19846.3|19756.3|465
1662246600000|2022-09-03 23:10:00|19849.8|19759.8|19839|19749|19850.6|19760.6|19838.7|19748.7|380
1662246900000|2022-09-03 23:15:00|19839.2|19749.2|19827.5|19737.5|19845.6|19755.6|19820.8|19730.8|429
1662247200000|2022-09-03 23:20:00|19827.4|19737.4|19839.4|19749.4|19839.4|19749.4|19827.4|19737.4|378
1662247500000|2022-09-03 23:25:00|19839.3|19749.3|19830.4|19740.4|19843|19753|19822.7|19732.7|421
1662247800000|2022-09-03 23:30:00|19830.3|19740.3|19816.1|19726.1|19831.6|19741.6|19812.4|19722.4|462
1662248100000|2022-09-03 23:35:00|19816.2|19726.2|19823.3|19733.3|19823.6|19733.6|19815.8|19725.8|380
1662248400000|2022-09-03 23:40:00|19823.6|19733.6|19844.1|19754.1|19847.3|19757.3|19822.9|19732.9|438
1662248700000|2022-09-03 23:45:00|19844|19754|19855.3|19765.3|19856.4|19766.4|19840.1|19750.1|427
1662249000000|2022-09-03 23:50:00|19855.4|19765.4|19879.3|19789.3|19880.4|19790.4|19855.3|19765.3|452
1662249300000|2022-09-03 23:55:00|19879.2|19789.2|19879.2|19789.2|19890.4|19800.4|19873.8|19783.8|500
1662249600000|2022-09-04 00:00:00|19879|19789|19867.6|19777.6|19884.8|19794.8|19863.1|19773.1|481
1662249900000|2022-09-04 00:05:00|19867|19777|19883|19793|19885.3|19795.3|19865.7|19775.7|479
1662250200000|2022-09-04 00:10:00|19883.4|19793.4|19886.1|19796.1|19902.7|19812.7|19882.8|19792.8|466
1662250500000|2022-09-04 00:15:00|19886.2|19796.2|19890.2|19800.2|19891.3|19801.3|19867.8|19777.8|513
1662250800000|2022-09-04 00:20:00|19892.2|19802.2|19890.3|19800.3|19892.8|19802.8|19878.1|19788.1|457
1662251100000|2022-09-04 00:25:00|19890.4|19800.4|19896|19806|19904.9|19814.9|19880.3|19790.3|463
1662251400000|2022-09-04 00:30:00|19897.4|19807.4|19894.9|19804.9|19898.8|19808.8|19862.5|19772.5|512
1662251700000|2022-09-04 00:35:00|19895.1|19805.1|19872.4|19782.4|19895.9|19805.9|19865.6|19775.6|433
1662252000000|2022-09-04 00:40:00|19872.7|19782.7|19869.9|19779.9|19875.5|19785.5|19852.4|19762.4|431
1662252300000|2022-09-04 00:45:00|19869.5|19779.5|19864.5|19774.5|19870.5|19780.5|19858|19768|426
1662252600000|2022-09-04 00:50:00|19864.6|19774.6|19864.3|19774.3|19873.2|19783.2|19861.4|19771.4|427
1662252900000|2022-09-04 00:55:00|19863.5|19773.5|19855.3|19765.3|19867.1|19777.1|19853.2|19763.2|445
1662253200000|2022-09-04 01:00:00|19857.1|19767.1|19851.8|19761.8|19870|19780|19851.5|19761.5|426
1662253500000|2022-09-04 01:05:00|19851.9|19761.9|19844.1|19754.1|19853.2|19763.2|19841.7|19751.7|459
1662253800000|2022-09-04 01:10:00|19844.2|19754.2|19841.1|19751.1|19844.3|19754.3|19828.7|19738.7|482
1662254100000|2022-09-04 01:15:00|19841|19751|19838.2|19748.2|19842.9|19752.9|19831.8|19741.8|451
1662254400000|2022-09-04 01:20:00|19838.1|19748.1|19852.1|19762.1|19852.1|19762.1|19824.8|19734.8|371
1662254700000|2022-09-04 01:25:00|19852.5|19762.5|19852.4|19762.4|19853.4|19763.4|19846.1|19756.1|352
1662255000000|2022-09-04 01:30:00|19852.5|19762.5|19870.9|19780.9|19870.9|19780.9|19851.7|19761.7|318
1662255300000|2022-09-04 01:35:00|19870.5|19780.5|19865.5|19775.5|19880.1|19790.1|19864.2|19774.2|393
1662255600000|2022-09-04 01:40:00|19865.7|19775.7|19858.3|19768.3|19867.8|19777.8|19858.3|19768.3|323
1662255900000|2022-09-04 01:45:00|19857.9|19767.9|19834.8|19744.8|19858.5|19768.5|19832.6|19742.6|433
1662256200000|2022-09-04 01:50:00|19834.4|19744.4|19835|19745|19835.9|19745.9|19832.4|19742.4|354
1662256500000|2022-09-04 01:55:00|19835.2|19745.2|19827.8|19737.8|19835.4|19745.4|19825.9|19735.9|385
1662256800000|2022-09-04 02:00:00|19828|19738|19827.4|19737.4|19830.2|19740.2|19822.3|19732.3|442
1662257100000|2022-09-04 02:05:00|19827.5|19737.5|19837.7|19747.7|19845.7|19755.7|19826.9|19736.9|421
1662257400000|2022-09-04 02:10:00|19837.6|19747.6|19839.4|19749.4|19841.6|19751.6|19833|19743|383
1662257700000|2022-09-04 02:15:00|19839.8|19749.8|19848.6|19758.6|19850.9|19760.9|19832.9|19742.9|417
1662258000000|2022-09-04 02:20:00|19848.2|19758.2|19847.7|19757.7|19849.4|19759.4|19845.5|19755.5|405
1662258300000|2022-09-04 02:25:00|19847.6|19757.6|19854.2|19764.2|19858.2|19768.2|19846.7|19756.7|376
1662258600000|2022-09-04 02:30:00|19854.3|19764.3|19847|19757|19858|19768|19846.3|19756.3|385
1662258900000|2022-09-04 02:35:00|19847.1|19757.1|19842.8|19752.8|19847.7|19757.7|19832.9|19742.9|417
1662259200000|2022-09-04 02:40:00|19843.1|19753.1|19846.9|19756.9|19847.1|19757.1|19833|19743|398
1662259500000|2022-09-04 02:45:00|19847|19757|19832.9|19742.9|19848|19758|19832.6|19742.6|378
1662259800000|2022-09-04 02:50:00|19832.7|19742.7|19833.8|19743.8|19834.4|19744.4|19830.5|19740.5|305
1662260100000|2022-09-04 02:55:00|19833.9|19743.9|19838.4|19748.4|19840.3|19750.3|19833.4|19743.4|380
1662260400000|2022-09-04 03:00:00|19838.3|19748.3|19830.7|19740.7|19858.2|19768.2|19830|19740|461
1662260700000|2022-09-04 03:05:00|19830.8|19740.8|19838.6|19748.6|19839|19749|19826.2|19736.2|410
1662261000000|2022-09-04 03:10:00|19838.7|19748.7|19850.3|19760.3|19851.2|19761.2|19836.1|19746.1|429
1662261300000|2022-09-04 03:15:00|19850.7|19760.7|19839.5|19749.5|19853.5|19763.5|19839.2|19749.2|393
1662261600000|2022-09-04 03:20:00|19839.6|19749.6|19824.4|19734.4|19840|19750|19822.4|19732.4|358
1662261900000|2022-09-04 03:25:00|19824.3|19734.3|19805.4|19715.4|19829.4|19739.4|19796.8|19706.8|429
1662262200000|2022-09-04 03:30:00|19805.3|19715.3|19808.8|19718.8|19812.6|19722.6|19805.3|19715.3|392
1662262500000|2022-09-04 03:35:00|19808.7|19718.7|19803.6|19713.6|19809.4|19719.4|19802.6|19712.6|341
1662262800000|2022-09-04 03:40:00|19803.4|19713.4|19814|19724|19817.2|19727.2|19803.1|19713.1|382
1662263100000|2022-09-04 03:45:00|19814.1|19724.1|19812|19722|19814.7|19724.7|19803.9|19713.9|319
1662263400000|2022-09-04 03:50:00|19811.9|19721.9|19808.6|19718.6|19811.9|19721.9|19806.7|19716.7|337
1662263700000|2022-09-04 03:55:00|19809|19719|19819.2|19729.2|19821|19731|19807.9|19717.9|369
1662264000000|2022-09-04 04:00:00|19819.3|19729.3|19833.8|19743.8|19834.3|19744.3|19812.4|19722.4|385
1662264300000|2022-09-04 04:05:00|19833.4|19743.4|19831|19741|19837.1|19747.1|19829.7|19739.7|331
1662264600000|2022-09-04 04:10:00|19830.7|19740.7|19813|19723|19832.8|19742.8|19811.7|19721.7|395
1662264900000|2022-09-04 04:15:00|19813.2|19723.2|19823.9|19733.9|19824.5|19734.5|19808.9|19718.9|365
1662265200000|2022-09-04 04:20:00|19823.8|19733.8|19809.8|19719.8|19825.4|19735.4|19809.7|19719.7|357
1662265500000|2022-09-04 04:25:00|19809.9|19719.9|19824.3|19734.3|19826.3|19736.3|19809.2|19719.2|362
1662265800000|2022-09-04 04:30:00|19824|19734|19808.5|19718.5|19824.5|19734.5|19807.3|19717.3|408
1662266100000|2022-09-04 04:35:00|19808.7|19718.7|19816.9|19726.9|19818|19728|19806.5|19716.5|341
1662266400000|2022-09-04 04:40:00|19817.1|19727.1|19831.8|19741.8|19832.1|19742.1|19816.9|19726.9|308
1662266700000|2022-09-04 04:45:00|19831.3|19741.3|19838.7|19748.7|19841.9|19751.9|19829.9|19739.9|363
1662267000000|2022-09-04 04:50:00|19837|19747|19845.5|19755.5|19846.2|19756.2|19835.8|19745.8|315
1662267300000|2022-09-04 04:55:00|19845.7|19755.7|19851.1|19761.1|19855.5|19765.5|19844|19754|340
1662267600000|2022-09-04 05:00:00|19850.8|19760.8|19850.1|19760.1|19852.7|19762.7|19845|19755|296
1662267900000|2022-09-04 05:05:00|19850.3|19760.3|19837.9|19747.9|19852|19762|19835.5|19745.5|342
1662268200000|2022-09-04 05:10:00|19837.7|19747.7|19831.9|19741.9|19838.8|19748.8|19829.7|19739.7|356
1662268500000|2022-09-04 05:15:00|19831.8|19741.8|19822.4|19732.4|19832.5|19742.5|19820.7|19730.7|324
1662268800000|2022-09-04 05:20:00|19822.3|19732.3|19817.9|19727.9|19822.3|19732.3|19814.4|19724.4|354
1662269100000|2022-09-04 05:25:00|19817.8|19727.8|19823.5|19733.5|19826.2|19736.2|19814.6|19724.6|402
1662269400000|2022-09-04 05:30:00|19823.4|19733.4|19831.9|19741.9|19832.1|19742.1|19823|19733|331
1662269700000|2022-09-04 05:35:00|19831.8|19741.8|19827|19737|19832.9|19742.9|19826.1|19736.1|366
1662270000000|2022-09-04 05:40:00|19826.9|19736.9|19835.3|19745.3|19835.7|19745.7|19825.4|19735.4|354
1662270300000|2022-09-04 05:45:00|19835.5|19745.5|19825.7|19735.7|19843.6|19753.6|19825.3|19735.3|392
1662270600000|2022-09-04 05:50:00|19825.6|19735.6|19826.5|19736.5|19831.3|19741.3|19822|19732|355
1662270900000|2022-09-04 05:55:00|19825.8|19735.8|19816.1|19726.1|19825.8|19735.8|19815.5|19725.5|331
1662271200000|2022-09-04 06:00:00|19816.2|19726.2|19824.3|19734.3|19824.9|19734.9|19814.9|19724.9|362
1662271500000|2022-09-04 06:05:00|19824.2|19734.2|19819.2|19729.2|19825.2|19735.2|19816|19726|340
1662271800000|2022-09-04 06:10:00|19819.5|19729.5|19830.5|19740.5|19831.2|19741.2|19818|19728|399
1662272100000|2022-09-04 06:15:00|19830.4|19740.4|19820.6|19730.6|19830.4|19740.4|19817.4|19727.4|348
1662272400000|2022-09-04 06:20:00|19820.3|19730.3|19800|19710|19820.7|19730.7|19799.3|19709.3|392
1662272700000|2022-09-04 06:25:00|19799.6|19709.6|19784.1|19694.1|19799.6|19709.6|19781.5|19691.5|391
1662273000000|2022-09-04 06:30:00|19783.9|19693.9|19768.6|19678.6|19784|19694|19765.6|19675.6|401
1662273300000|2022-09-04 06:35:00|19768.3|19678.3|19750.7|19660.7|19768.3|19678.3|19743.5|19653.5|395
1662273600000|2022-09-04 06:40:00|19750.9|19660.9|19766.6|19676.6|19769.7|19679.7|19746.6|19656.6|408
1662273900000|2022-09-04 06:45:00|19767.5|19677.5|19735.5|19645.5|19780.6|19690.6|19728.3|19638.3|560
1662274200000|2022-09-04 06:50:00|19735.4|19645.4|19745.1|19655.1|19747.8|19657.8|19733.9|19643.9|503
1662274500000|2022-09-04 06:55:00|19744.9|19654.9|19746.6|19656.6|19753.8|19663.8|19739.9|19649.9|449
1662274800000|2022-09-04 07:00:00|19746.5|19656.5|19750.8|19660.8|19750.9|19660.9|19738.1|19648.1|398
1662275100000|2022-09-04 07:05:00|19750.7|19660.7|19753.2|19663.2|19755.5|19665.5|19730.7|19640.7|474
1662275400000|2022-09-04 07:10:00|19753.1|19663.1|19739.7|19649.7|19758.5|19668.5|19737.8|19647.8|435
1662275700000|2022-09-04 07:15:00|19739.8|19649.8|19751|19661|19755.7|19665.7|19726.7|19636.7|508
1662276000000|2022-09-04 07:20:00|19751.1|19661.1|19758.7|19668.7|19758.8|19668.8|19750.2|19660.2|373
1662276300000|2022-09-04 07:25:00|19758.8|19668.8|19769.1|19679.1|19774.7|19684.7|19748.7|19658.7|441
1662276600000|2022-09-04 07:30:00|19769.2|19679.2|19759.6|19669.6|19772.2|19682.2|19759.5|19669.5|437
1662276900000|2022-09-04 07:35:00|19759.9|19669.9|19761.3|19671.3|19763.5|19673.5|19756.7|19666.7|364
1662277200000|2022-09-04 07:40:00|19761.2|19671.2|19752.6|19662.6|19763.3|19673.3|19748.2|19658.2|372
1662277500000|2022-09-04 07:45:00|19752.5|19662.5|19754|19664|19755.1|19665.1|19746.6|19656.6|345
1662277800000|2022-09-04 07:50:00|19753.9|19663.9|19747.6|19657.6|19754.9|19664.9|19735.6|19645.6|376
1662278100000|2022-09-04 07:55:00|19747.7|19657.7|19682.8|19592.8|19748.8|19658.8|19674.2|19584.2|542
1662278400000|2022-09-04 08:00:00|19680.2|19590.2|19689.5|19599.5|19689.6|19599.6|19636.7|19546.7|672
1662278700000|2022-09-04 08:05:00|19690|19600|19713.2|19623.2|19716.2|19626.2|19680.4|19590.4|614
1662279000000|2022-09-04 08:10:00|19713|19623|19708|19618|19719.5|19629.5|19683.7|19593.7|564
1662279300000|2022-09-04 08:15:00|19708.2|19618.2|19720.2|19630.2|19724.3|19634.3|19687.4|19597.4|524
1662279600000|2022-09-04 08:20:00|19720.1|19630.1|19718.3|19628.3|19722.4|19632.4|19711.7|19621.7|482
1662279900000|2022-09-04 08:25:00|19718.4|19628.4|19704.2|19614.2|19718.6|19628.6|19691.6|19601.6|470
1662280200000|2022-09-04 08:30:00|19704.1|19614.1|19711.8|19621.8|19712|19622|19696.2|19606.2|419
1662280500000|2022-09-04 08:35:00|19711.6|19621.6|19773.2|19683.2|19778.1|19688.1|19704.7|19614.7|582
1662280800000|2022-09-04 08:40:00|19773.3|19683.3|19787.7|19697.7|19798.2|19708.2|19771.2|19681.2|563
1662281100000|2022-09-04 08:45:00|19788|19698|19796.9|19706.9|19802.5|19712.5|19784.4|19694.4|504
1662281400000|2022-09-04 08:50:00|19796.8|19706.8|19784.2|19694.2|19797.1|19707.1|19764.7|19674.7|466
1662281700000|2022-09-04 08:55:00|19784.1|19694.1|19782.4|19692.4|19784.3|19694.3|19773.2|19683.2|390
1662282000000|2022-09-04 09:00:00|19782.2|19692.2|19836.8|19746.8|19840.5|19750.5|19777.6|19687.6|546
1662282300000|2022-09-04 09:05:00|19836.9|19746.9|19864.6|19774.6|19875.3|19785.3|19827.6|19737.6|532
1662282600000|2022-09-04 09:10:00|19864.7|19774.7|19848.3|19758.3|19871.5|19781.5|19847.3|19757.3|473
1662282900000|2022-09-04 09:15:00|19848.9|19758.9|19839.6|19749.6|19861.4|19771.4|19835.8|19745.8|488
1662283200000|2022-09-04 09:20:00|19839.7|19749.7|19836.3|19746.3|19841.7|19751.7|19829.2|19739.2|431
1662283500000|2022-09-04 09:25:00|19836.1|19746.1|19837.1|19747.1|19838|19748|19834.6|19744.6|352
1662283800000|2022-09-04 09:30:00|19837.3|19747.3|19828.1|19738.1|19851|19761|19825.6|19735.6|474
1662284100000|2022-09-04 09:35:00|19827.9|19737.9|19847.1|19757.1|19847.7|19757.7|19827.9|19737.9|359
1662284400000|2022-09-04 09:40:00|19847.4|19757.4|19848.4|19758.4|19849.7|19759.7|19842.9|19752.9|395
1662284700000|2022-09-04 09:45:00|19848.3|19758.3|19842.2|19752.2|19848.9|19758.9|19839.2|19749.2|386
1662285000000|2022-09-04 09:50:00|19842|19752|19849.5|19759.5|19862|19772|19837.1|19747.1|369
1662285300000|2022-09-04 09:55:00|19849.4|19759.4|19824.6|19734.6|19850|19760|19823.4|19733.4|413
1662285600000|2022-09-04 10:00:00|19825.1|19735.1|19818.7|19728.7|19834.9|19744.9|19816.9|19726.9|396
1662285900000|2022-09-04 10:05:00|19818.6|19728.6|19813.5|19723.5|19821|19731|19810.2|19720.2|405
1662286200000|2022-09-04 10:10:00|19813.4|19723.4|19801.2|19711.2|19815.2|19725.2|19799|19709|423
1662286500000|2022-09-04 10:15:00|19801|19711|19806.1|19716.1|19808.5|19718.5|19795.1|19705.1|438
1662286800000|2022-09-04 10:20:00|19805.6|19715.6|19825.1|19735.1|19825.3|19735.3|19805.3|19715.3|429
1662287100000|2022-09-04 10:25:00|19825|19735|19829.7|19739.7|19830.2|19740.2|19823.6|19733.6|359
1662287400000|2022-09-04 10:30:00|19829.6|19739.6|19836.6|19746.6|19837.2|19747.2|19827.1|19737.1|410
1662287700000|2022-09-04 10:35:00|19836.5|19746.5|19835.3|19745.3|19840.6|19750.6|19828.5|19738.5|406
1662288000000|2022-09-04 10:40:00|19835.1|19745.1|19840.5|19750.5|19840.8|19750.8|19831.5|19741.5|365
1662288300000|2022-09-04 10:45:00|19840.4|19750.4|19836.1|19746.1|19843|19753|19829.5|19739.5|434
1662288600000|2022-09-04 10:50:00|19836|19746|19810.2|19720.2|19836.2|19746.2|19808.1|19718.1|416
1662288900000|2022-09-04 10:55:00|19810.3|19720.3|19805.4|19715.4|19810.6|19720.6|19804.9|19714.9|380
1662289200000|2022-09-04 11:00:00|19805.3|19715.3|19796.5|19706.5|19806.2|19716.2|19793.3|19703.3|403
1662289500000|2022-09-04 11:05:00|19796.4|19706.4|19792.8|19702.8|19799.9|19709.9|19792.8|19702.8|337
1662289800000|2022-09-04 11:10:00|19792.6|19702.6|19773|19683|19797.7|19707.7|19771.8|19681.8|313
1662290100000|2022-09-04 11:15:00|19773.1|19683.1|19769.7|19679.7|19785.3|19695.3|19756.5|19666.5|457
1662290400000|2022-09-04 11:20:00|19769.8|19679.8|19786.7|19696.7|19787.3|19697.3|19764|19674|400
1662290700000|2022-09-04 11:25:00|19786.6|19696.6|19803|19713|19805|19715|19781.3|19691.3|419
1662291000000|2022-09-04 11:30:00|19802.9|19712.9|19794.1|19704.1|19805.4|19715.4|19792.9|19702.9|372
1662291300000|2022-09-04 11:35:00|19794|19704|19809.5|19719.5|19812.6|19722.6|19794|19704|423
1662291600000|2022-09-04 11:40:00|19809.8|19719.8|19812|19722|19816.3|19726.3|19808.3|19718.3|403
1662291900000|2022-09-04 11:45:00|19812.9|19722.9|19820.4|19730.4|19823.9|19733.9|19812.9|19722.9|406
1662292200000|2022-09-04 11:50:00|19820.7|19730.7|19836.3|19746.3|19836.7|19746.7|19820.1|19730.1|351
1662292500000|2022-09-04 11:55:00|19836.2|19746.2|19892.4|19802.4|19892.9|19802.9|19833.7|19743.7|493
1662292800000|2022-09-04 12:00:00|19892.9|19802.9|19900.5|19810.5|19979.7|19889.7|19892.9|19802.9|747
1662293100000|2022-09-04 12:05:00|19900.8|19810.8|19852.8|19762.8|19902.3|19812.3|19852.5|19762.5|698
1662293400000|2022-09-04 12:10:00|19853.3|19763.3|19832.2|19742.2|19856.7|19766.7|19826.9|19736.9|655
1662293700000|2022-09-04 12:15:00|19831|19741|19854.5|19764.5|19878|19788|19829.9|19739.9|613
1662294000000|2022-09-04 12:20:00|19854.6|19764.6|19893.1|19803.1|19894.1|19804.1|19852.7|19762.7|540
1662294300000|2022-09-04 12:25:00|19892.9|19802.9|19891|19801|19909.5|19819.5|19885|19795|514
1662294600000|2022-09-04 12:30:00|19890.3|19800.3|19885.8|19795.8|19907.8|19817.8|19877.1|19787.1|541
1662294900000|2022-09-04 12:35:00|19885.7|19795.7|19896.1|19806.1|19901.7|19811.7|19882|19792|473
1662295200000|2022-09-04 12:40:00|19896|19806|19905.6|19815.6|19907.4|19817.4|19895.9|19805.9|417
1662295500000|2022-09-04 12:45:00|19905.7|19815.7|19881.1|19791.1|19905.9|19815.9|19880.8|19790.8|478
1662295800000|2022-09-04 12:50:00|19881|19791|19909.5|19819.5|19911.8|19821.8|19880.8|19790.8|459
1662296100000|2022-09-04 12:55:00|19909.4|19819.4|19920.4|19830.4|19921.8|19831.8|19907|19817|435
1662296400000|2022-09-04 13:00:00|19920.2|19830.2|19905.3|19815.3|19929.5|19839.5|19905.2|19815.2|498
1662296700000|2022-09-04 13:05:00|19905.2|19815.2|19887.9|19797.9|19907.4|19817.4|19880.4|19790.4|456
1662297000000|2022-09-04 13:10:00|19887.8|19797.8|19894|19804|19898.7|19808.7|19882.9|19792.9|411
1662297300000|2022-09-04 13:15:00|19893.8|19803.8|19862.3|19772.3|19894.7|19804.7|19859.2|19769.2|456
1662297600000|2022-09-04 13:20:00|19862.4|19772.4|19853.6|19763.6|19873.6|19783.6|19847.1|19757.1|499
1662297900000|2022-09-04 13:25:00|19853.7|19763.7|19845.5|19755.5|19855.7|19765.7|19841.5|19751.5|433
1662298200000|2022-09-04 13:30:00|19845|19755|19841.8|19751.8|19860.3|19770.3|19832.2|19742.2|478
1662298500000|2022-09-04 13:35:00|19841.6|19751.6|19815.4|19725.4|19841.7|19751.7|19814.8|19724.8|448
1662298800000|2022-09-04 13:40:00|19816.2|19726.2|19824.2|19734.2|19824.6|19734.6|19815.2|19725.2|439
1662299100000|2022-09-04 13:45:00|19824.3|19734.3|19814.7|19724.7|19837|19747|19814.7|19724.7|472
1662299400000|2022-09-04 13:50:00|19814.5|19724.5|19760|19670|19814.7|19724.7|19759.4|19669.4|578
1662299700000|2022-09-04 13:55:00|19760.2|19670.2|19756.3|19666.3|19781.6|19691.6|19742.2|19652.2|644
1662300000000|2022-09-04 14:00:00|19756.1|19666.1|19705.8|19615.8|19770.9|19680.9|19701.1|19611.1|593
1662300300000|2022-09-04 14:05:00|19706|19616|19731.5|19641.5|19739.5|19649.5|19702.7|19612.7|644
1662300600000|2022-09-04 14:10:00|19732.4|19642.4|19779.7|19689.7|19783.6|19693.6|19719.4|19629.4|575
1662300900000|2022-09-04 14:15:00|19779.9|19689.9|19790|19700|19791.8|19701.8|19759.7|19669.7|587
1662301200000|2022-09-04 14:20:00|19790.1|19700.1|19778.7|19688.7|19790.1|19700.1|19770.4|19680.4|484
1662301500000|2022-09-04 14:25:00|19778.9|19688.9|19772.7|19682.7|19782.5|19692.5|19766.3|19676.3|457
1662301800000|2022-09-04 14:30:00|19772.6|19682.6|19780.4|19690.4|19780.5|19690.5|19759.9|19669.9|463
1662302100000|2022-09-04 14:35:00|19780.5|19690.5|19783.3|19693.3|19792.5|19702.5|19779.3|19689.3|459
1662302400000|2022-09-04 14:40:00|19783.4|19693.4|19772.4|19682.4|19783.4|19693.4|19764.7|19674.7|410
1662302700000|2022-09-04 14:45:00|19772.1|19682.1|19771.6|19681.6|19776.3|19686.3|19763|19673|424
1662303000000|2022-09-04 14:50:00|19771.7|19681.7|19763.6|19673.6|19774.8|19684.8|19762.4|19672.4|335
1662303300000|2022-09-04 14:55:00|19763.7|19673.7|19792.8|19702.8|19794.1|19704.1|19762.7|19672.7|398
1662303600000|2022-09-04 15:00:00|19792.9|19702.9|19802.4|19712.4|19806.2|19716.2|19792.4|19702.4|503
1662303900000|2022-09-04 15:05:00|19802.6|19712.6|19783|19693|19802.7|19712.7|19780.7|19690.7|459
1662304200000|2022-09-04 15:10:00|19783.6|19693.6|19787.3|19697.3|19792|19702|19781.3|19691.3|405
1662304500000|2022-09-04 15:15:00|19787.1|19697.1|19766.1|19676.1|19787.4|19697.4|19765.8|19675.8|448
1662304800000|2022-09-04 15:20:00|19766.2|19676.2|19771.6|19681.6|19777.2|19687.2|19766.1|19676.1|433
1662305100000|2022-09-04 15:25:00|19771.7|19681.7|19785.8|19695.8|19786.1|19696.1|19768.4|19678.4|407
1662305400000|2022-09-04 15:30:00|19785.6|19695.6|19773.1|19683.1|19790.5|19700.5|19769.7|19679.7|467
1662305700000|2022-09-04 15:35:00|19773|19683|19764.2|19674.2|19780.4|19690.4|19737.1|19647.1|491
1662306000000|2022-09-04 15:40:00|19764.3|19674.3|19753.4|19663.4|19769|19679|19745.8|19655.8|502
1662306300000|2022-09-04 15:45:00|19753.5|19663.5|19777.1|19687.1|19777.7|19687.7|19752|19662|454
1662306600000|2022-09-04 15:50:00|19777.2|19687.2|19789.7|19699.7|19799.7|19709.7|19776.3|19686.3|516
1662306900000|2022-09-04 15:55:00|19789.8|19699.8|19835.8|19745.8|19836.1|19746.1|19789.8|19699.8|547
1662307200000|2022-09-04 16:00:00|19835.7|19745.7|19818.6|19728.6|19841.4|19751.4|19812.5|19722.5|515
1662307500000|2022-09-04 16:05:00|19818.5|19728.5|19782|19692|19820|19730|19782|19692|506
1662307800000|2022-09-04 16:10:00|19782.2|19692.2|19787.6|19697.6|19795.1|19705.1|19772|19682|469
1662308100000|2022-09-04 16:15:00|19788|19698|19778.1|19688.1|19793.2|19703.2|19776.5|19686.5|438
1662308400000|2022-09-04 16:20:00|19778.3|19688.3|19773.6|19683.6|19779.6|19689.6|19771.6|19681.6|386
1662308700000|2022-09-04 16:25:00|19773.8|19683.8|19801.1|19711.1|19801.4|19711.4|19773.6|19683.6|395
1662309000000|2022-09-04 16:30:00|19801|19711|19828|19738|19831.3|19741.3|19799.9|19709.9|437
1662309300000|2022-09-04 16:35:00|19826|19736|19862|19772|19862.1|19772.1|19818.7|19728.7|518
1662309600000|2022-09-04 16:40:00|19862.1|19772.1|19890.4|19800.4|19914.1|19824.1|19856.5|19766.5|686
1662309900000|2022-09-04 16:45:00|19890.3|19800.3|19932.7|19842.7|19943.8|19853.8|19890.3|19800.3|600
1662310200000|2022-09-04 16:50:00|19932.6|19842.6|19952.1|19862.1|19956.2|19866.2|19923.8|19833.8|578
1662310500000|2022-09-04 16:55:00|19949.9|19859.9|19938.7|19848.7|19958.6|19868.6|19932.5|19842.5|575
1662310800000|2022-09-04 17:00:00|19938.8|19848.8|19951.1|19861.1|19997|19907|19938.8|19848.8|638
1662311100000|2022-09-04 17:05:00|19949.3|19859.3|19925.8|19835.8|19982.6|19892.6|19923.2|19833.2|614
1662311400000|2022-09-04 17:10:00|19926.4|19836.4|19947.2|19857.2|19951.5|19861.5|19923|19833|576
1662311700000|2022-09-04 17:15:00|19946.9|19856.9|19953.6|19863.6|19967.2|19877.2|19946|19856|576
1662312000000|2022-09-04 17:20:00|19953.4|19863.4|19951.3|19861.3|19963.2|19873.2|19946|19856|512
1662312300000|2022-09-04 17:25:00|19950.7|19860.7|19919.6|19829.6|19953|19863|19906.3|19816.3|597
1662312600000|2022-09-04 17:30:00|19918.9|19828.9|19914|19824|19924|19834|19899.4|19809.4|544
1662312900000|2022-09-04 17:35:00|19914.1|19824.1|19923.8|19833.8|19934.3|19844.3|19912.6|19822.6|540
1662313200000|2022-09-04 17:40:00|19923.7|19833.7|19911.3|19821.3|19925.6|19835.6|19907.7|19817.7|420
1662313500000|2022-09-04 17:45:00|19911.4|19821.4|19900.9|19810.9|19914.9|19824.9|19900.1|19810.1|429
1662313800000|2022-09-04 17:50:00|19901|19811|19884.5|19794.5|19901.8|19811.8|19882.6|19792.6|431
1662314100000|2022-09-04 17:55:00|19884.6|19794.6|19885.5|19795.5|19899.2|19809.2|19880.2|19790.2|461
1662314400000|2022-09-04 18:00:00|19885.8|19795.8|19876.9|19786.9|19885.8|19795.8|19871.9|19781.9|426
1662314700000|2022-09-04 18:05:00|19877.4|19787.4|19861.1|19771.1|19880.2|19790.2|19860.7|19770.7|417
1662315000000|2022-09-04 18:10:00|19861.4|19771.4|19857.4|19767.4|19862.7|19772.7|19852.7|19762.7|392
1662315300000|2022-09-04 18:15:00|19857.5|19767.5|19864|19774|19878.1|19788.1|19857.4|19767.4|369
1662315600000|2022-09-04 18:20:00|19863.7|19773.7|19892.1|19802.1|19913.6|19823.6|19863.1|19773.1|482
1662315900000|2022-09-04 18:25:00|19892|19802|19899.3|19809.3|19901.4|19811.4|19885.3|19795.3|441
1662316200000|2022-09-04 18:30:00|19899.2|19809.2|19910.9|19820.9|19926.3|19836.3|19876.2|19786.2|512
1662316500000|2022-09-04 18:35:00|19910.8|19820.8|19871.7|19781.7|19912.6|19822.6|19863.6|19773.6|493
1662316800000|2022-09-04 18:40:00|19873.1|19783.1|19877.2|19787.2|19879.7|19789.7|19866.7|19776.7|478
1662317100000|2022-09-04 18:45:00|19876.9|19786.9|19880.4|19790.4|19882.6|19792.6|19868|19778|483
1662317400000|2022-09-04 18:50:00|19880.3|19790.3|19893.9|19803.9|19897.6|19807.6|19880.1|19790.1|409
1662317700000|2022-09-04 18:55:00|19894.2|19804.2|19894.7|19804.7|19906.6|19816.6|19892.7|19802.7|404
1662318000000|2022-09-04 19:00:00|19894.6|19804.6|19875.4|19785.4|19902|19812|19871.3|19781.3|421
1662318300000|2022-09-04 19:05:00|19875.5|19785.5|19883.6|19793.6|19884.5|19794.5|19875.5|19785.5|387
1662318600000|2022-09-04 19:10:00|19883.7|19793.7|19915|19825|19919.5|19829.5|19883.3|19793.3|426
1662318900000|2022-09-04 19:15:00|19915.1|19825.1|19944.1|19854.1|19947.1|19857.1|19907.3|19817.3|504
1662319200000|2022-09-04 19:20:00|19944|19854|19947.4|19857.4|19963.8|19873.8|19939.8|19849.8|530
1662319500000|2022-09-04 19:25:00|19947.3|19857.3|19969.3|19849.3|19971.3|19865.3|19944.7|19841.1|460
1662319800000|2022-09-04 19:30:00|19969.2|19849.2|19948.3|19828.3|19971.4|19851.4|19942.3|19822.3|478
1662320100000|2022-09-04 19:35:00|19948|19828|19944.9|19824.9|19948.1|19828.1|19936.2|19816.2|369
1662320400000|2022-09-04 19:40:00|19945.1|19825.1|19972.6|19852.6|19978.5|19858.5|19944|19824|411
1662320700000|2022-09-04 19:45:00|19972.3|19852.3|19951.6|19831.6|19972.6|19852.6|19947.5|19827.5|376
1662321000000|2022-09-04 19:50:00|19951.8|19831.8|19948|19828|19956.5|19836.5|19942.5|19822.5|400
1662321300000|2022-09-04 19:55:00|19948.4|19828.4|19942.3|19822.3|19948.4|19828.4|19942.1|19822.1|427
1662321600000|2022-09-04 20:00:00|19942.4|19822.4|19938|19818|19958.7|19838.7|19929.4|19809.4|556
1662321900000|2022-09-04 20:05:00|19937.9|19817.9|19937.8|19817.8|19945.8|19825.8|19927|19807|542
1662322200000|2022-09-04 20:10:00|19937.7|19817.7|19961.7|19841.7|19962.3|19842.3|19934.3|19814.3|524
1662322500000|2022-09-04 20:15:00|19961.8|19841.8|19952.5|19832.5|19988.8|19868.8|19950.5|19830.5|575
1662322800000|2022-09-04 20:20:00|19952.6|19832.6|19947.1|19827.1|19960.1|19840.1|19945.3|19825.3|508
1662323100000|2022-09-04 20:25:00|19947.2|19827.2|19957|19837|19958|19838|19941.2|19821.2|525
1662323400000|2022-09-04 20:30:00|19956.9|19836.9|19956.6|19836.6|19958.3|19838.3|19948|19828|519
1662323700000|2022-09-04 20:35:00|19956.8|19836.8|19973.1|19853.1|19975.5|19855.5|19956.4|19836.4|548
1662324000000|2022-09-04 20:40:00|19972.7|19852.7|19957.7|19837.7|19978|19858|19956.9|19836.9|558
1662324300000|2022-09-04 20:45:00|19957.4|19837.4|19950.3|19830.3|19971.6|19851.6|19949.3|19829.3|508
1662324600000|2022-09-04 20:50:00|19950.4|19830.4|19961.9|19841.9|19965.2|19845.2|19950.3|19830.3|486
1662324900000|2022-09-04 20:55:00|19962.1|19842.1|19962.2|19842.2|19965.6|19845.6|19956.1|19836.1|487
1662325200000|2022-09-04 21:00:00|19962.1|19842.1|19947.8|19827.8|19976.6|19856.6|19944.6|19824.6|562
1662325500000|2022-09-04 21:05:00|19948.1|19828.1|19943.6|19823.6|19948.1|19828.1|19934.5|19814.5|486
1662325800000|2022-09-04 21:10:00|19943.8|19823.8|19925.7|19835.7|19958.2|19845.9|19924.9|19821.6|518
1662326100000|2022-09-04 21:15:00|19925.5|19835.5|19929.1|19839.1|19939.3|19849.3|19925.4|19835.4|472
1662326400000|2022-09-04 21:20:00|19928.8|19838.8|19932|19842|19939.9|19849.9|19926.3|19836.3|472
1662326700000|2022-09-04 21:25:00|19931.8|19841.8|19953.9|19863.9|19973.3|19883.3|19928|19838|593
1662327000000|2022-09-04 21:30:00|19954|19864|19933.8|19843.8|19955.4|19865.4|19933.2|19843.2|518
1662327300000|2022-09-04 21:35:00|19933.9|19843.9|19945.5|19855.5|19951.7|19861.7|19933.5|19843.5|501
1662327600000|2022-09-04 21:40:00|19945.6|19855.6|19915.9|19825.9|19945.7|19855.7|19915|19825|495
1662327900000|2022-09-04 21:45:00|19916|19826|19901.9|19811.9|19917.5|19827.5|19901.7|19811.7|538
1662328200000|2022-09-04 21:50:00|19903.3|19813.3|19919|19829|19919|19829|19878.1|19788.1|667
1662328500000|2022-09-04 21:55:00|19919.1|19829.1|19904.4|19814.4|19952.8|19862.8|19902.7|19812.7|668
1662328800000|2022-09-04 22:00:00|19905.6|19815.6|19905.1|19815.1|19930.9|19840.9|19894.8|19804.8|667
1662329100000|2022-09-04 22:05:00|19905|19815|19894.8|19804.8|19906.1|19816.1|19875.2|19785.2|662
1662329400000|2022-09-04 22:10:00|19894.4|19804.4|19883.5|19793.5|19904.3|19814.3|19881.3|19791.3|574
1662329700000|2022-09-04 22:15:00|19883.7|19793.7|19884.2|19794.2|19890.1|19800.1|19865.4|19775.4|597
1662330000000|2022-09-04 22:20:00|19884|19794|19896.8|19806.8|19904.5|19814.5|19884|19794|662
1662330300000|2022-09-04 22:25:00|19896.9|19806.9|19902.5|19812.5|19903.2|19813.2|19882.8|19792.8|610
1662330600000|2022-09-04 22:30:00|19902|19812|19908.8|19818.8|19917.3|19827.3|19896|19806|630
1662330900000|2022-09-04 22:35:00|19908.9|19818.9|19919.4|19829.4|19922.6|19832.6|19908.9|19818.9|562
1662331200000|2022-09-04 22:40:00|19919.3|19829.3|19915.2|19825.2|19920.9|19830.9|19906.8|19816.8|619
1662331500000|2022-09-04 22:45:00|19915.1|19825.1|19881.2|19791.2|19915.4|19825.4|19877.7|19787.7|561
1662331800000|2022-09-04 22:50:00|19881.4|19791.4|19886.5|19796.5|19893.5|19803.5|19880.3|19790.3|574
1662332100000|2022-09-04 22:55:00|19886.8|19796.8|19880.6|19790.6|19887.3|19797.3|19874.6|19784.6|570
1662332400000|2022-09-04 23:00:00|19880.5|19790.5|19892.9|19802.9|19895|19805|19873.2|19783.2|618
1662332700000|2022-09-04 23:05:00|19893|19803|19899.8|19809.8|19908|19818|19892.7|19802.7|507
1662333000000|2022-09-04 23:10:00|19900|19810|19899.7|19809.7|19904|19814|19892.6|19802.6|553
1662333300000|2022-09-04 23:15:00|19899.8|19809.8|19893|19803|19903.2|19813.2|19882.2|19792.2|629
1662333600000|2022-09-04 23:20:00|19893.3|19803.3|19921.5|19831.5|19921.5|19831.5|19892.1|19802.1|558
1662333900000|2022-09-04 23:25:00|19922.4|19832.4|19969.9|19879.9|19986.1|19896.1|19920.6|19830.6|692
1662334200000|2022-09-04 23:30:00|19969.6|19879.6|20044.8|19954.8|20045.5|19955.5|19963.7|19873.7|734
1662334500000|2022-09-04 23:35:00|20045.2|19955.2|20044|19954|20070.6|19980.6|20013.7|19923.7|721
1662334800000|2022-09-04 23:40:00|20044.1|19954.1|20047.7|19957.7|20064|19974|20043.7|19953.7|681
1662335100000|2022-09-04 23:45:00|20047.1|19957.1|20008.1|19918.1|20056|19966|20006.3|19916.3|627
1662335400000|2022-09-04 23:50:00|20008.5|19918.5|20025.7|19935.7|20035.4|19945.4|19992.6|19902.6|686
1662335700000|2022-09-04 23:55:00|20025.4|19935.4|20048.3|19958.3|20049.8|19959.8|20019.1|19929.1|653
1662336000000|2022-09-05 00:00:00|20048.6|19958.6|20074.2|19984.2|20100.2|20010.2|20044.3|19954.3|713
1662336300000|2022-09-05 00:05:00|20075|19985|20000.9|19910.9|20078.8|19988.8|19987.6|19897.6|730
1662336600000|2022-09-05 00:10:00|20001|19911|20023.5|19933.5|20027.4|19937.4|20001|19911|612
1662336900000|2022-09-05 00:15:00|20020.8|19930.8|19978.7|19888.7|20020.8|19930.8|19978.1|19888.1|675
1662337200000|2022-09-05 00:20:00|19978.4|19888.4|19965.3|19875.3|19986.7|19896.7|19963.9|19873.9|640
1662337500000|2022-09-05 00:25:00|19965.5|19875.5|19972.5|19882.5|19980.4|19890.4|19956.3|19866.3|596
1662337800000|2022-09-05 00:30:00|19972.4|19882.4|19958.3|19868.3|19978.5|19888.5|19956|19866|599
1662338100000|2022-09-05 00:35:00|19958.6|19868.6|19956.7|19866.7|19973.6|19883.6|19955.3|19865.3|608
1662338400000|2022-09-05 00:40:00|19956.3|19866.3|19937.7|19847.7|19956.8|19866.8|19925.8|19835.8|639
1662338700000|2022-09-05 00:45:00|19937.6|19847.6|19951|19861|19954.9|19864.9|19937.6|19847.6|578
1662339000000|2022-09-05 00:50:00|19952|19862|19950|19860|19960.4|19870.4|19941.7|19851.7|614
1662339300000|2022-09-05 00:55:00|19950.7|19860.7|19958|19868|19964.4|19874.4|19950.7|19860.7|567
1662339600000|2022-09-05 01:00:00|19958.1|19868.1|19980.3|19890.3|19981.5|19891.5|19956.7|19866.7|593
1662339900000|2022-09-05 01:05:00|19980.2|19890.2|20009.2|19919.2|20010.1|19920.1|19979.9|19889.9|618
1662340200000|2022-09-05 01:10:00|20009|19919|20010.8|19920.8|20014.4|19924.4|19995.7|19905.7|598
1662340500000|2022-09-05 01:15:00|20010.5|19920.5|19972.3|19882.3|20012.2|19922.2|19969.7|19879.7|678
1662340800000|2022-09-05 01:20:00|19971.9|19881.9|19968|19878|19977.1|19887.1|19964.8|19874.8|618
1662341100000|2022-09-05 01:25:00|19967.9|19877.9|19954.8|19864.8|19967.9|19877.9|19952|19862|580
1662341400000|2022-09-05 01:30:00|19954.9|19864.9|19949.2|19859.2|19957.4|19867.4|19939|19849|599
1662341700000|2022-09-05 01:35:00|19949.5|19859.5|19931.9|19841.9|19951.6|19861.6|19928|19838|596
1662342000000|2022-09-05 01:40:00|19931.4|19841.4|19917.3|19827.3|19934.9|19844.9|19915.3|19825.3|560
1662342300000|2022-09-05 01:45:00|19917.1|19827.1|19888.9|19798.9|19926.7|19836.7|19888.6|19798.6|610
1662342600000|2022-09-05 01:50:00|19888.7|19798.7|19883|19793|19905.4|19815.4|19882.1|19792.1|631
1662342900000|2022-09-05 01:55:00|19883.1|19793.1|19883.7|19793.7|19885.2|19795.2|19864.6|19774.6|604
1662343200000|2022-09-05 02:00:00|19883.5|19793.5|19868.8|19778.8|19897.2|19807.2|19864.1|19774.1|616
1662343500000|2022-09-05 02:05:00|19868.6|19778.6|19867.3|19777.3|19882.2|19792.2|19865.7|19775.7|602
1662343800000|2022-09-05 02:10:00|19868|19778|19893.7|19803.7|19894.1|19804.1|19866.8|19776.8|601
1662344100000|2022-09-05 02:15:00|19893.6|19803.6|19903.1|19813.1|19905.1|19815.1|19887.9|19797.9|559
1662344400000|2022-09-05 02:20:00|19903.2|19813.2|19879.2|19789.2|19910.5|19820.5|19877.6|19787.6|531
1662344700000|2022-09-05 02:25:00|19878.9|19788.9|19880.8|19790.8|19881.4|19791.4|19868.7|19778.7|614
1662345000000|2022-09-05 02:30:00|19881|19791|19884.8|19794.8|19888.1|19798.1|19878.4|19788.4|532
1662345300000|2022-09-05 02:35:00|19883.7|19793.7|19880.4|19790.4|19889.4|19799.4|19874.3|19784.3|529
1662345600000|2022-09-05 02:40:00|19880.2|19790.2|19902.8|19812.8|19905.4|19815.4|19880.1|19790.1|548
1662345900000|2022-09-05 02:45:00|19903|19813|19877.1|19787.1|19904.6|19814.6|19876.1|19786.1|572
1662346200000|2022-09-05 02:50:00|19876.9|19786.9|19898.6|19808.6|19907|19817|19876.7|19786.7|499
1662346500000|2022-09-05 02:55:00|19898.1|19808.1|19898.9|19808.9|19905.4|19815.4|19897.5|19807.5|482
1662346800000|2022-09-05 03:00:00|19899|19809|19896.2|19806.2|19900.5|19810.5|19880.9|19790.9|542
1662347100000|2022-09-05 03:05:00|19896.3|19806.3|19879.2|19789.2|19898.2|19808.2|19872.1|19782.1|523
1662347400000|2022-09-05 03:10:00|19879.4|19789.4|19869|19779|19879.4|19789.4|19864.3|19774.3|537
1662347700000|2022-09-05 03:15:00|19869.6|19779.6|19899.2|19809.2|19900.1|19810.1|19869.6|19779.6|585
1662348000000|2022-09-05 03:20:00|19899.8|19809.8|19910.3|19820.3|19917.7|19827.7|19898.4|19808.4|534
1662348300000|2022-09-05 03:25:00|19910.5|19820.5|19914.6|19824.6|19916.3|19826.3|19909.2|19819.2|453
1662348600000|2022-09-05 03:30:00|19914.7|19824.7|19918.6|19828.6|19932.5|19842.5|19913|19823|586
1662348900000|2022-09-05 03:35:00|19918.9|19828.9|19939.4|19849.4|19939.7|19849.7|19917.9|19827.9|522
1662349200000|2022-09-05 03:40:00|19939.5|19849.5|19935.3|19845.3|19944|19854|19926.7|19836.7|548
1662349500000|2022-09-05 03:45:00|19935.4|19845.4|19943.6|19853.6|19948.2|19858.2|19935.3|19845.3|503
1662349800000|2022-09-05 03:50:00|19943.7|19853.7|19937.5|19847.5|19950.1|19860.1|19937.3|19847.3|550
1662350100000|2022-09-05 03:55:00|19937.7|19847.7|19929.9|19839.9|19940.3|19850.3|19926.7|19836.7|524
1662350400000|2022-09-05 04:00:00|19929.8|19839.8|19945.3|19855.3|19955.3|19865.3|19924.1|19834.1|568
1662350700000|2022-09-05 04:05:00|19944.8|19854.8|19926.7|19836.7|19945|19855|19915.4|19825.4|542
1662351000000|2022-09-05 04:10:00|19926.5|19836.5|19933.1|19843.1|19940.1|19850.1|19926.1|19836.1|513
1662351300000|2022-09-05 04:15:00|19933.2|19843.2|19918.3|19828.3|19933.4|19843.4|19915.3|19825.3|507
1662351600000|2022-09-05 04:20:00|19918.4|19828.4|19925.2|19835.2|19926.1|19836.1|19912.3|19822.3|455
1662351900000|2022-09-05 04:25:00|19925.1|19835.1|19926.1|19836.1|19931.6|19841.6|19923.2|19833.2|447
1662352200000|2022-09-05 04:30:00|19926.2|19836.2|19912.3|19822.3|19926.2|19836.2|19911.7|19821.7|466
1662352500000|2022-09-05 04:35:00|19912.4|19822.4|19889.3|19799.3|19915|19825|19887.5|19797.5|506
1662352800000|2022-09-05 04:40:00|19889.4|19799.4|19891.7|19801.7|19898.4|19808.4|19888.4|19798.4|494
1662353100000|2022-09-05 04:45:00|19891.8|19801.8|19906|19816|19909.2|19819.2|19890.9|19800.9|512
1662353400000|2022-09-05 04:50:00|19905.9|19815.9|19916.5|19826.5|19918.8|19828.8|19903.7|19813.7|484
1662353700000|2022-09-05 04:55:00|19916.3|19826.3|19937.2|19847.2|19944.5|19854.5|19913.8|19823.8|601
1662354000000|2022-09-05 05:00:00|19936.9|19846.9|19923.2|19833.2|19938.2|19848.2|19922.1|19832.1|544
1662354300000|2022-09-05 05:05:00|19923.3|19833.3|19816.5|19726.5|19923.9|19833.9|19811.3|19721.3|594
1662354600000|2022-09-05 05:10:00|19816.6|19726.6|19849.2|19759.2|19851.7|19761.7|19808|19718|609
1662354900000|2022-09-05 05:15:00|19849.3|19759.3|19839.5|19749.5|19849.4|19759.4|19822.9|19732.9|638
1662355200000|2022-09-05 05:20:00|19838.8|19748.8|19780.4|19690.4|19840.2|19750.2|19760.1|19670.1|695
1662355500000|2022-09-05 05:25:00|19781.5|19691.5|19771.4|19681.4|19781.5|19691.5|19757.3|19667.3|684
1662355800000|2022-09-05 05:30:00|19771.3|19681.3|19746.1|19656.1|19784|19694|19746.1|19656.1|719
1662356100000|2022-09-05 05:35:00|19746.2|19656.2|19752.4|19662.4|19766.8|19676.8|19732.3|19642.3|670
1662356400000|2022-09-05 05:40:00|19752.7|19662.7|19753.7|19663.7|19764.9|19674.9|19749.1|19659.1|617
1662356700000|2022-09-05 05:45:00|19753.5|19663.5|19754.3|19664.3|19755.7|19665.7|19736.4|19646.4|632
1662357000000|2022-09-05 05:50:00|19753.5|19663.5|19776.3|19686.3|19778.7|19688.7|19753.4|19663.4|614
1662357300000|2022-09-05 05:55:00|19776.5|19686.5|19765.5|19675.5|19778.1|19688.1|19760.6|19670.6|596
1662357600000|2022-09-05 06:00:00|19765.7|19675.7|19785|19695|19785.4|19695.4|19753.9|19663.9|614
1662357900000|2022-09-05 06:05:00|19784.9|19694.9|19794.6|19704.6|19801.2|19711.2|19784.9|19694.9|643
1662358200000|2022-09-05 06:10:00|19794.4|19704.4|19807.2|19717.2|19807.9|19717.9|19792.2|19702.2|586
1662358500000|2022-09-05 06:15:00|19807.1|19717.1|19809.7|19719.7|19811.8|19721.8|19792.5|19702.5|616
1662358800000|2022-09-05 06:20:00|19809.5|19719.5|19810|19720|19812.5|19722.5|19804.1|19714.1|592
1662359100000|2022-09-05 06:25:00|19809.8|19719.8|19804.2|19714.2|19810.4|19720.4|19797.5|19707.5|599
1662359400000|2022-09-05 06:30:00|19804.5|19714.5|19805.5|19715.5|19809.7|19719.7|19791.1|19701.1|556
1662359700000|2022-09-05 06:35:00|19805.8|19715.8|19791.9|19701.9|19809.4|19719.4|19790.5|19700.5|540
1662360000000|2022-09-05 06:40:00|19792|19702|19789.7|19699.7|19792.9|19702.9|19773.1|19683.1|531
1662360300000|2022-09-05 06:45:00|19789.8|19699.8|19822.4|19732.4|19823.8|19733.8|19781.5|19691.5|576
1662360600000|2022-09-05 06:50:00|19822.3|19732.3|19839.6|19749.6|19843.4|19753.4|19815.9|19725.9|627
1662360900000|2022-09-05 06:55:00|19839.3|19749.3|19831.2|19741.2|19840.1|19750.1|19827.9|19737.9|578
1662361200000|2022-09-05 07:00:00|19830.7|19740.7|19827.9|19737.9|19841.4|19751.4|19825.1|19735.1|631
1662361500000|2022-09-05 07:05:00|19827.4|19737.4|19810.7|19720.7|19830|19740|19801.7|19711.7|676
1662361800000|2022-09-05 07:10:00|19810.6|19720.6|19800.3|19710.3|19811.8|19721.8|19799.3|19709.3|636
1662362100000|2022-09-05 07:15:00|19800.5|19710.5|19815.5|19725.5|19820.4|19730.4|19788|19698|642
1662362400000|2022-09-05 07:20:00|19815.8|19725.8|19797.3|19707.3|19815.8|19725.8|19794.3|19704.3|588
1662362700000|2022-09-05 07:25:00|19797.2|19707.2|19777.2|19687.2|19803|19713|19756.7|19666.7|637
1662363000000|2022-09-05 07:30:00|19777.9|19687.9|19781.5|19691.5|19784.5|19694.5|19769|19679|581
1662363300000|2022-09-05 07:35:00|19782|19692|19767.7|19677.7|19786.3|19696.3|19756.7|19666.7|579
1662363600000|2022-09-05 07:40:00|19767.4|19677.4|19785.5|19695.5|19789.9|19699.9|19759.1|19669.1|600
1662363900000|2022-09-05 07:45:00|19785.6|19695.6|19791.5|19701.5|19796|19706|19781.7|19691.7|561
1662364200000|2022-09-05 07:50:00|19791.6|19701.6|19792.5|19702.5|19793.2|19703.2|19775.9|19685.9|553
1662364500000|2022-09-05 07:55:00|19792.7|19702.7|19798.7|19708.7|19803.3|19713.3|19791.7|19701.7|505
1662364800000|2022-09-05 08:00:00|19798.5|19708.5|19794|19704|19799.9|19709.9|19779.7|19689.7|641
1662365100000|2022-09-05 08:05:00|19794.1|19704.1|19779.3|19689.3|19800.7|19710.7|19771.5|19681.5|583
1662365400000|2022-09-05 08:10:00|19779.2|19689.2|19776.5|19686.5|19786.6|19696.6|19774|19684|546
1662365700000|2022-09-05 08:15:00|19776|19686|19774.6|19684.6|19781.2|19691.2|19774.1|19684.1|525
1662366000000|2022-09-05 08:20:00|19774.8|19684.8|19807.6|19717.6|19818.6|19728.6|19773.7|19683.7|585
1662366300000|2022-09-05 08:25:00|19807.2|19717.2|19827.2|19737.2|19829.1|19739.1|19794.6|19704.6|561
1662366600000|2022-09-05 08:30:00|19828|19738|19809.9|19719.9|19832.1|19742.1|19806.1|19716.1|535
1662366900000|2022-09-05 08:35:00|19810.3|19720.3|19824.5|19734.5|19827.6|19737.6|19809.8|19719.8|521
1662367200000|2022-09-05 08:40:00|19824.3|19734.3|19825.2|19735.2|19832|19742|19822.9|19732.9|523
1662367500000|2022-09-05 08:45:00|19825.4|19735.4|19817.5|19727.5|19825.7|19735.7|19813.8|19723.8|456
1662367800000|2022-09-05 08:50:00|19817.3|19727.3|19819.7|19729.7|19833.4|19743.4|19815.1|19725.1|464
1662368100000|2022-09-05 08:55:00|19819.9|19729.9|19826.5|19736.5|19828.6|19738.6|19819.4|19729.4|463
1662368400000|2022-09-05 09:00:00|19826.9|19736.9|19833.3|19743.3|19848.4|19758.4|19820.1|19730.1|594
1662368700000|2022-09-05 09:05:00|19833.7|19743.7|19821.5|19731.5|19838.1|19748.1|19819.9|19729.9|537
1662369000000|2022-09-05 09:10:00|19821.4|19731.4|19801.3|19711.3|19821.9|19731.9|19800.6|19710.6|543
1662369300000|2022-09-05 09:15:00|19801|19711|19811.2|19721.2|19814.4|19724.4|19799.1|19709.1|498
1662369600000|2022-09-05 09:20:00|19811.5|19721.5|19786.5|19696.5|19811.5|19721.5|19783.3|19693.3|557
1662369900000|2022-09-05 09:25:00|19786.4|19696.4|19791.9|19701.9|19792.4|19702.4|19775.1|19685.1|556
1662370200000|2022-09-05 09:30:00|19792|19702|19786.8|19696.8|19793.9|19703.9|19782.7|19692.7|496
1662370500000|2022-09-05 09:35:00|19787.4|19697.4|19804.1|19714.1|19804.7|19714.7|19785.9|19695.9|481
1662370800000|2022-09-05 09:40:00|19804.2|19714.2|19814.1|19724.1|19822.5|19732.5|19804.2|19714.2|493
1662371100000|2022-09-05 09:45:00|19814.4|19724.4|19832.1|19742.1|19834.1|19744.1|19812.3|19722.3|502
1662371400000|2022-09-05 09:50:00|19832.2|19742.2|19831.5|19741.5|19847.5|19757.5|19830.7|19740.7|506
1662371700000|2022-09-05 09:55:00|19831.6|19741.6|19817.1|19727.1|19835.6|19745.6|19816.1|19726.1|407
1662372000000|2022-09-05 10:00:00|19817|19727|19816.2|19726.2|19824.7|19734.7|19812.9|19722.9|409
1662372300000|2022-09-05 10:05:00|19816.3|19726.3|19809.2|19719.2|19816.3|19726.3|19803.6|19713.6|498
1662372600000|2022-09-05 10:10:00|19809.5|19719.5|19822.4|19732.4|19825.9|19735.9|19803.2|19713.2|540
1662372900000|2022-09-05 10:15:00|19822.3|19732.3|19807.2|19717.2|19823.9|19733.9|19805.1|19715.1|468
1662373200000|2022-09-05 10:20:00|19807.1|19717.1|19822.7|19732.7|19828.7|19738.7|19807|19717|507
1662373500000|2022-09-05 10:25:00|19822.6|19732.6|19808|19718|19827.5|19737.5|19807.8|19717.8|415
1662373800000|2022-09-05 10:30:00|19807.9|19717.9|19782.2|19692.2|19808.6|19718.6|19776.5|19686.5|524
1662374100000|2022-09-05 10:35:00|19781.7|19691.7|19754.4|19664.4|19790.1|19700.1|19751.1|19661.1|551
1662374400000|2022-09-05 10:40:00|19754.3|19664.3|19723.4|19633.4|19761.1|19671.1|19708.2|19618.2|652
1662374700000|2022-09-05 10:45:00|19723.8|19633.8|19761.2|19671.2|19764.8|19674.8|19706|19616|627
1662375000000|2022-09-05 10:50:00|19762|19672|19761.5|19671.5|19775.2|19685.2|19751.4|19661.4|593
1662375300000|2022-09-05 10:55:00|19761.8|19671.8|19739.6|19649.6|19762.1|19672.1|19730.9|19640.9|571
1662375600000|2022-09-05 11:00:00|19738.7|19648.7|19755.9|19665.9|19760|19670|19732.6|19642.6|578
1662375900000|2022-09-05 11:05:00|19755.3|19665.3|19753|19663|19762.1|19672.1|19750.7|19660.7|440
1662376200000|2022-09-05 11:10:00|19753.1|19663.1|19746.3|19656.3|19754.1|19664.1|19731.4|19641.4|555
1662376500000|2022-09-05 11:15:00|19746.2|19656.2|19736.2|19646.2|19747.9|19657.9|19685.4|19595.4|655
1662376800000|2022-09-05 11:20:00|19736.5|19646.5|19708.6|19618.6|19749.6|19659.6|19707.3|19617.3|647
1662377100000|2022-09-05 11:25:00|19708.2|19618.2|19706.4|19616.4|19710.9|19620.9|19688|19598|564
1662377400000|2022-09-05 11:30:00|19706.1|19616.1|19737.4|19647.4|19739.6|19649.6|19696.9|19606.9|613
1662377700000|2022-09-05 11:35:00|19737.1|19647.1|19745.2|19655.2|19750.1|19660.1|19730.6|19640.6|562
1662378000000|2022-09-05 11:40:00|19745.5|19655.5|19753.4|19663.4|19754.5|19664.5|19740.7|19650.7|486
1662378300000|2022-09-05 11:45:00|19753|19663|19756.2|19666.2|19764.5|19674.5|19749.9|19659.9|527
1662378600000|2022-09-05 11:50:00|19756.3|19666.3|19724.5|19634.5|19760.9|19670.9|19724.4|19634.4|530
1662378900000|2022-09-05 11:55:00|19724|19634|19744.7|19654.7|19745.8|19655.8|19714.2|19624.2|617
1662379200000|2022-09-05 12:00:00|19745.4|19655.4|19750.4|19660.4|19756.5|19666.5|19732.4|19642.4|562
1662379500000|2022-09-05 12:05:00|19750.5|19660.5|19717.4|19627.4|19751.3|19661.3|19717|19627|551
1662379800000|2022-09-05 12:10:00|19719.2|19629.2|19729.8|19639.8|19737.3|19647.3|19717.3|19627.3|591
1662380100000|2022-09-05 12:15:00|19730.1|19640.1|19765.7|19675.7|19772.4|19682.4|19725.4|19635.4|544
1662380400000|2022-09-05 12:20:00|19767.2|19677.2|19761.7|19671.7|19767.5|19677.5|19752.6|19662.6|605
1662380700000|2022-09-05 12:25:00|19762|19672|19782.1|19692.1|19794.7|19704.7|19762|19672|563
1662381000000|2022-09-05 12:30:00|19782.5|19692.5|19776.2|19686.2|19796.7|19706.7|19765.3|19675.3|620
1662381300000|2022-09-05 12:35:00|19776.1|19686.1|19771.9|19681.9|19781.1|19691.1|19767.5|19677.5|492
1662381600000|2022-09-05 12:40:00|19772.1|19682.1|19770.6|19680.6|19779.6|19689.6|19766.5|19676.5|542
1662381900000|2022-09-05 12:45:00|19770.5|19680.5|19777.1|19687.1|19781.1|19691.1|19766.7|19676.7|569
1662382200000|2022-09-05 12:50:00|19777.3|19687.3|19775.3|19685.3|19780.2|19690.2|19770.5|19680.5|524
1662382500000|2022-09-05 12:55:00|19775.8|19685.8|19776.6|19686.6|19780.9|19690.9|19772.6|19682.6|498
1662382800000|2022-09-05 13:00:00|19775.7|19685.7|19779.1|19689.1|19780.6|19690.6|19773|19683|474
1662383100000|2022-09-05 13:05:00|19778.9|19688.9|19796.4|19706.4|19802.5|19712.5|19778.8|19688.8|555
1662383400000|2022-09-05 13:10:00|19796.8|19706.8|19800.5|19710.5|19804.3|19714.3|19790.6|19700.6|554
1662383700000|2022-09-05 13:15:00|19800.7|19710.7|19809.9|19719.9|19822.4|19732.4|19799.2|19709.2|573
1662384000000|2022-09-05 13:20:00|19810.6|19720.6|19810.3|19720.3|19834.6|19744.6|19809|19719|567
1662384300000|2022-09-05 13:25:00|19810.1|19720.1|19776.8|19686.8|19810.1|19720.1|19776.8|19686.8|580
1662384600000|2022-09-05 13:30:00|19776.7|19686.7|19792.1|19702.1|19792.8|19702.8|19761.9|19671.9|586
1662384900000|2022-09-05 13:35:00|19791.9|19701.9|19795|19705|19797.9|19707.9|19776.1|19686.1|530
1662385200000|2022-09-05 13:40:00|19795.3|19705.3|19794.1|19704.1|19797.8|19707.8|19786.8|19696.8|466
1662385500000|2022-09-05 13:45:00|19793.8|19703.8|19790.2|19700.2|19806.1|19716.1|19787.6|19697.6|552
1662385800000|2022-09-05 13:50:00|19788.6|19698.6|19781.2|19691.2|19789.6|19699.6|19775|19685|557
1662386100000|2022-09-05 13:55:00|19780.9|19690.9|19788.1|19698.1|19798.7|19708.7|19780.9|19690.9|435
1662386400000|2022-09-05 14:00:00|19787.9|19697.9|19786.6|19696.6|19794.1|19704.1|19772.9|19682.9|509
1662386700000|2022-09-05 14:05:00|19786.8|19696.8|19811.5|19721.5|19817.4|19727.4|19786.8|19696.8|551
1662387000000|2022-09-05 14:10:00|19811.6|19721.6|19834.2|19744.2|19841.9|19751.9|19810.6|19720.6|611
1662387300000|2022-09-05 14:15:00|19833|19743|19832.3|19742.3|19838.6|19748.6|19825.3|19735.3|569
1662387600000|2022-09-05 14:20:00|19832.2|19742.2|19817.4|19727.4|19842.6|19752.6|19814.6|19724.6|560
1662387900000|2022-09-05 14:25:00|19817.3|19727.3|19830.3|19740.3|19843.6|19753.6|19817.1|19727.1|535
1662388200000|2022-09-05 14:30:00|19830.6|19740.6|19818.2|19728.2|19835.2|19745.2|19817.5|19727.5|573
1662388500000|2022-09-05 14:35:00|19818.1|19728.1|19822.4|19732.4|19830.1|19740.1|19817.2|19727.2|515
1662388800000|2022-09-05 14:40:00|19822.6|19732.6|19822.3|19732.3|19829.8|19739.8|19819.3|19729.3|517
1662389100000|2022-09-05 14:45:00|19822.1|19732.1|19823.6|19733.6|19831.8|19741.8|19820.8|19730.8|550
1662389400000|2022-09-05 14:50:00|19822.9|19732.9|19823.7|19733.7|19824.4|19734.4|19810|19720|448
1662389700000|2022-09-05 14:55:00|19823.3|19733.3|19891.9|19801.9|19913.3|19823.3|19820.5|19730.5|713
1662390000000|2022-09-05 15:00:00|19889|19799|19923.4|19833.4|19956.5|19866.5|19889|19799|732
1662390300000|2022-09-05 15:05:00|19924.4|19834.4|19923.5|19833.5|19955.4|19865.4|19905.3|19815.3|694
1662390600000|2022-09-05 15:10:00|19923.8|19833.8|19944.3|19854.3|19953|19863|19923.3|19833.3|697
1662390900000|2022-09-05 15:15:00|19944.6|19854.6|19969.1|19879.1|19973.7|19883.7|19928.4|19838.4|709
1662391200000|2022-09-05 15:20:00|19969.7|19879.7|19954.5|19864.5|19994|19904|19954.5|19864.5|707
1662391500000|2022-09-05 15:25:00|19954.2|19864.2|19912|19822|19954.9|19864.9|19909.2|19819.2|681
1662391800000|2022-09-05 15:30:00|19913.2|19823.2|19907.2|19817.2|19925.9|19835.9|19896.7|19806.7|623
1662392100000|2022-09-05 15:35:00|19907.1|19817.1|19909.3|19819.3|19923.1|19833.1|19906.7|19816.7|597
1662392400000|2022-09-05 15:40:00|19909.4|19819.4|19893.7|19803.7|19918.6|19828.6|19891.6|19801.6|650
1662392700000|2022-09-05 15:45:00|19894.2|19804.2|19913.8|19823.8|19919.2|19829.2|19893.9|19803.9|560
1662393000000|2022-09-05 15:50:00|19913.4|19823.4|19893.6|19803.6|19914.3|19824.3|19892.4|19802.4|587
1662393300000|2022-09-05 15:55:00|19892.8|19802.8|19899.6|19809.6|19910.6|19820.6|19883.6|19793.6|564
1662393600000|2022-09-05 16:00:00|19899.7|19809.7|19926.8|19836.8|19930.6|19840.6|19899.6|19809.6|632
1662393900000|2022-09-05 16:05:00|19926.7|19836.7|19935.4|19845.4|19935.8|19845.8|19920.5|19830.5|605
1662394200000|2022-09-05 16:10:00|19934.7|19844.7|19945.8|19855.8|19950.9|19860.9|19933.8|19843.8|630
1662394500000|2022-09-05 16:15:00|19946.3|19856.3|19894.3|19804.3|19953.3|19863.3|19894.3|19804.3|640
1662394800000|2022-09-05 16:20:00|19894.7|19804.7|19920|19830|19922.9|19832.9|19873.3|19783.3|670
1662395100000|2022-09-05 16:25:00|19920.7|19830.7|19900.3|19810.3|19930.3|19840.3|19900.3|19810.3|608
1662395400000|2022-09-05 16:30:00|19899.7|19809.7|19892.7|19802.7|19918.3|19828.3|19892.1|19802.1|561
1662395700000|2022-09-05 16:35:00|19893.4|19803.4|19877.9|19787.9|19903|19813|19877.4|19787.4|573
1662396000000|2022-09-05 16:40:00|19878.6|19788.6|19874.1|19784.1|19882.9|19792.9|19872|19782|508
1662396300000|2022-09-05 16:45:00|19874.2|19784.2|19885.8|19795.8|19902.1|19812.1|19869.8|19779.8|573
1662396600000|2022-09-05 16:50:00|19886.4|19796.4|19896.3|19806.3|19898.9|19808.9|19876.4|19786.4|562
1662396900000|2022-09-05 16:55:00|19896.4|19806.4|19891.6|19801.6|19896.4|19806.4|19880.1|19790.1|547
1662397200000|2022-09-05 17:00:00|19891.4|19801.4|19887.6|19797.6|19901.3|19811.3|19885.1|19795.1|542
1662397500000|2022-09-05 17:05:00|19887.4|19797.4|19894.4|19804.4|19897.1|19807.1|19884.9|19794.9|487
1662397800000|2022-09-05 17:10:00|19895|19805|19889.7|19799.7|19898.5|19808.5|19888.2|19798.2|426
1662398100000|2022-09-05 17:15:00|19890.5|19800.5|19864.1|19774.1|19892.9|19802.9|19863|19773|554
1662398400000|2022-09-05 17:20:00|19864.5|19774.5|19851.6|19761.6|19864.5|19774.5|19843.9|19753.9|619
1662398700000|2022-09-05 17:25:00|19851.5|19761.5|19863.6|19773.6|19868.1|19778.1|19850.7|19760.7|520
1662399000000|2022-09-05 17:30:00|19865.5|19775.5|19862.7|19772.7|19871|19781|19851.6|19761.6|540
1662399300000|2022-09-05 17:35:00|19863.4|19773.4|19866|19776|19871.1|19781.1|19862.5|19772.5|492
1662399600000|2022-09-05 17:40:00|19865.9|19775.9|19880.6|19790.6|19880.9|19790.9|19861.4|19771.4|515
1662399900000|2022-09-05 17:45:00|19880.7|19790.7|19862|19772|19880.7|19790.7|19857|19767|558
1662400200000|2022-09-05 17:50:00|19861.8|19771.8|19869.3|19779.3|19876|19786|19861.4|19771.4|454
1662400500000|2022-09-05 17:55:00|19869.2|19779.2|19870.7|19780.7|19872.9|19782.9|19856.3|19766.3|549
1662400800000|2022-09-05 18:00:00|19870.8|19780.8|19888.4|19798.4|19890.7|19800.7|19870.1|19780.1|491
1662401100000|2022-09-05 18:05:00|19888.1|19798.1|19873.6|19783.6|19890.1|19800.1|19873.6|19783.6|501
1662401400000|2022-09-05 18:10:00|19874.1|19784.1|19805.9|19715.9|19874.5|19784.5|19786.3|19696.3|627
1662401700000|2022-09-05 18:15:00|19802.8|19712.8|19752.2|19662.2|19814.8|19724.8|19752.2|19662.2|690
1662402000000|2022-09-05 18:20:00|19752.8|19662.8|19755.5|19665.5|19769.9|19679.9|19741.6|19651.6|626
1662402300000|2022-09-05 18:25:00|19755.7|19665.7|19738.4|19648.4|19760.7|19670.7|19729.9|19639.9|550
1662402600000|2022-09-05 18:30:00|19738.7|19648.7|19747.8|19657.8|19750.9|19660.9|19721.1|19631.1|603
1662402900000|2022-09-05 18:35:00|19747.4|19657.4|19744.1|19654.1|19762.9|19672.9|19729.1|19639.1|551
1662403200000|2022-09-05 18:40:00|19744|19654|19750|19660|19753.8|19663.8|19737.6|19647.6|588
1662403500000|2022-09-05 18:45:00|19749.8|19659.8|19767|19677|19777.4|19687.4|19749.8|19659.8|600
1662403800000|2022-09-05 18:50:00|19766.8|19676.8|19768.4|19678.4|19774.1|19684.1|19757.1|19667.1|545
1662404100000|2022-09-05 18:55:00|19768.2|19678.2|19787.9|19697.9|19790.2|19700.2|19761.4|19671.4|578
1662404400000|2022-09-05 19:00:00|19788.9|19698.9|19790.1|19700.1|19796.3|19706.3|19781.6|19691.6|508
1662404700000|2022-09-05 19:05:00|19790.3|19700.3|19782.5|19692.5|19791.6|19701.6|19774.3|19684.3|511
1662405000000|2022-09-05 19:10:00|19783.7|19693.7|19783.7|19693.7|19788|19698|19778.4|19688.4|534
1662405300000|2022-09-05 19:15:00|19783.5|19693.5|19786.7|19696.7|19790.6|19700.6|19780.2|19690.2|559
1662405600000|2022-09-05 19:20:00|19788.6|19698.6|19800.5|19710.5|19809.3|19719.3|19782.5|19692.5|526
1662405900000|2022-09-05 19:25:00|19802.7|19712.7|19800|19710|19819.2|19729.2|19799|19709|462
1662406200000|2022-09-05 19:30:00|19799.8|19709.8|19799.1|19709.1|19801.4|19711.4|19790|19700|457
1662406500000|2022-09-05 19:35:00|19797.4|19707.4|19788.2|19698.2|19799.1|19709.1|19785.8|19695.8|432
1662406800000|2022-09-05 19:40:00|19789.9|19699.9|19774.5|19684.5|19790.9|19700.9|19771.9|19681.9|504
1662407100000|2022-09-05 19:45:00|19774.4|19684.4|19787.4|19697.4|19790.5|19700.5|19773.9|19683.9|404
1662407400000|2022-09-05 19:50:00|19787.3|19697.3|19776.9|19686.9|19787.3|19697.3|19776.1|19686.1|394
1662407700000|2022-09-05 19:55:00|19777.6|19687.6|19753.3|19663.3|19783.8|19693.8|19739.3|19649.3|483
1662408000000|2022-09-05 20:00:00|19752.8|19662.8|19772.6|19682.6|19773.6|19683.6|19745.8|19655.8|530
1662408300000|2022-09-05 20:05:00|19772.4|19682.4|19795.1|19705.1|19802.8|19712.8|19772.2|19682.2|582
1662408600000|2022-09-05 20:10:00|19795.5|19705.5|19783.2|19693.2|19795.6|19705.6|19782.1|19692.1|426
1662408900000|2022-09-05 20:15:00|19783.4|19693.4|19806.9|19716.9|19808.4|19718.4|19783.3|19693.3|562
1662409200000|2022-09-05 20:20:00|19805.8|19715.8|19793|19703|19808.8|19718.8|19790.5|19700.5|509
1662409500000|2022-09-05 20:25:00|19793.5|19703.5|19821.4|19731.4|19831|19741|19793|19703|504
1662409800000|2022-09-05 20:30:00|19821.3|19731.3|19825.1|19735.1|19836.2|19746.2|19819.1|19729.1|470
1662410100000|2022-09-05 20:35:00|19825.4|19735.4|19813.7|19723.7|19827.7|19737.7|19804.5|19714.5|426
1662410400000|2022-09-05 20:40:00|19813.8|19723.8|19816.5|19726.5|19822.1|19732.1|19808|19718|489
1662410700000|2022-09-05 20:45:00|19816|19726|19806.6|19716.6|19816.9|19726.9|19803.8|19713.8|465
1662411000000|2022-09-05 20:50:00|19806.7|19716.7|19801.6|19711.6|19812.2|19722.2|19800.5|19710.5|439
1662411300000|2022-09-05 20:55:00|19801.8|19711.8|19789.2|19699.2|19801.8|19711.8|19788.1|19698.1|446
1662411600000|2022-09-05 21:00:00|19788.9|19698.9|19802.9|19712.9|19804.8|19714.8|19788.9|19698.9|352
1662411900000|2022-09-05 21:05:00|19800.7|19710.7|19811.3|19721.3|19811.3|19721.3|19799.3|19709.3|273
1662412200000|2022-09-05 21:10:00|19811|19721|19824.5|19734.5|19838.8|19748.8|19809.7|19719.7|538
1662412500000|2022-09-05 21:15:00|19823.3|19733.3|19805.5|19715.5|19823.3|19733.3|19803.3|19713.3|451
1662412800000|2022-09-05 21:20:00|19805.9|19715.9|19797.5|19707.5|19806.1|19716.1|19772.7|19682.7|504
1662413100000|2022-09-05 21:25:00|19796.4|19706.4|19780|19690|19797.8|19707.8|19775.9|19685.9|472
1662413400000|2022-09-05 21:30:00|19779.8|19689.8|19766.7|19676.7|19781.2|19691.2|19748.6|19658.6|520
1662413700000|2022-09-05 21:35:00|19766.4|19676.4|19781.2|19691.2|19783.8|19693.8|19764.2|19674.2|480
1662414000000|2022-09-05 21:40:00|19781.3|19691.3|19785.6|19695.6|19796.9|19706.9|19776.5|19686.5|517
1662414300000|2022-09-05 21:45:00|19785.7|19695.7|19776.6|19686.6|19786.7|19696.7|19773.9|19683.9|404
1662414600000|2022-09-05 21:50:00|19777.1|19687.1|19786.8|19696.8|19787.1|19697.1|19775.1|19685.1|469
1662414900000|2022-09-05 21:55:00|19786.7|19696.7|19795.8|19705.8|19798.5|19708.5|19784.4|19694.4|417
1662415200000|2022-09-05 22:00:00|19795.7|19705.7|19784.2|19694.2|19796.2|19706.2|19774.5|19684.5|620
1662415500000|2022-09-05 22:05:00|19784|19694|19776.3|19686.3|19785.3|19695.3|19770.5|19680.5|589
1662415800000|2022-09-05 22:10:00|19776.4|19686.4|19794.6|19704.6|19798|19708|19774|19684|542
1662416100000|2022-09-05 22:15:00|19794.8|19704.8|19806.6|19716.6|19808.5|19718.5|19793.3|19703.3|541
1662416400000|2022-09-05 22:20:00|19806.9|19716.9|19813.7|19723.7|19816.5|19726.5|19806.3|19716.3|570
1662416700000|2022-09-05 22:25:00|19813.9|19723.9|19805.8|19715.8|19824.5|19734.5|19802|19712|538
1662417000000|2022-09-05 22:30:00|19805.9|19715.9|19827.8|19737.8|19827.9|19737.9|19803.9|19713.9|499
1662417300000|2022-09-05 22:35:00|19827.4|19737.4|19834.2|19744.2|19842.2|19752.2|19814.2|19724.2|520
1662417600000|2022-09-05 22:40:00|19834.7|19744.7|19814.4|19724.4|19834.8|19744.8|19811|19721|509
1662417900000|2022-09-05 22:45:00|19814.7|19724.7|19811.6|19721.6|19816.8|19726.8|19806.3|19716.3|480
1662418200000|2022-09-05 22:50:00|19812.8|19722.8|19849.7|19759.7|19850.8|19760.8|19811.5|19721.5|505
1662418500000|2022-09-05 22:55:00|19852.1|19762.1|19849.6|19759.6|19864.6|19774.6|19831.4|19741.4|646
1662418800000|2022-09-05 23:00:00|19849.4|19759.4|19824.9|19734.9|19860.5|19770.5|19820.9|19730.9|582
1662419100000|2022-09-05 23:05:00|19824.8|19734.8|19814.5|19724.5|19830.2|19740.2|19805.3|19715.3|572
1662419400000|2022-09-05 23:10:00|19815.1|19725.1|19806.9|19716.9|19816.7|19726.7|19803.2|19713.2|532
1662419700000|2022-09-05 23:15:00|19807.4|19717.4|19823.6|19733.6|19824.6|19734.6|19806.5|19716.5|523
1662420000000|2022-09-05 23:20:00|19823.8|19733.8|19815|19725|19826|19736|19807.2|19717.2|501
1662420300000|2022-09-05 23:25:00|19814.8|19724.8|19810|19720|19816.6|19726.6|19803.7|19713.7|471
1662420600000|2022-09-05 23:30:00|19809.4|19719.4|19809.6|19719.6|19816.7|19726.7|19809|19719|449
1662420900000|2022-09-05 23:35:00|19809.3|19719.3|19854|19764|19857.1|19767.1|19809.3|19719.3|526
1662421200000|2022-09-05 23:40:00|19854.6|19764.6|19869.2|19779.2|19909.8|19819.8|19854.1|19764.1|716
1662421500000|2022-09-05 23:45:00|19869.8|19779.8|19884.5|19794.5|19898.4|19808.4|19869.8|19779.8|621
1662421800000|2022-09-05 23:50:00|19883.5|19793.5|19851.6|19761.6|19885.3|19795.3|19851.5|19761.5|586
1662422100000|2022-09-05 23:55:00|19851.1|19761.1|19837.3|19747.3|19852.2|19762.2|19830|19740|583
1662422400000|2022-09-06 00:00:00|19837.4|19747.4|19835.1|19745.1|19850.8|19760.8|19827.1|19737.1|575
1662422700000|2022-09-06 00:05:00|19835.2|19745.2|19881.2|19791.2|19892.4|19802.4|19834.8|19744.8|626
1662423000000|2022-09-06 00:10:00|19881.1|19791.1|19912.6|19822.6|19916.7|19826.7|19881|19791|659
1662423300000|2022-09-06 00:15:00|19912.3|19822.3|19947.8|19857.8|19950.1|19860.1|19912|19822|693
1662423600000|2022-09-06 00:20:00|19946.1|19856.1|19961.7|19871.7|19968.3|19878.3|19942.4|19852.4|606
1662423900000|2022-09-06 00:25:00|19961.8|19871.8|19959.8|19869.8|19982.7|19892.7|19954.6|19864.6|644
1662424200000|2022-09-06 00:30:00|19958|19868|19996.1|19906.1|20017.2|19927.2|19957.8|19867.8|684
1662424500000|2022-09-06 00:35:00|19996|19906|19991.6|19901.6|20008.6|19918.6|19989.3|19899.3|643
1662424800000|2022-09-06 00:40:00|19991.5|19901.5|20053.2|19963.2|20054.3|19964.3|19989.4|19899.4|629
1662425100000|2022-09-06 00:45:00|20053.6|19963.6|20066.4|19976.4|20077.6|19987.6|20039.8|19949.8|703
1662425400000|2022-09-06 00:50:00|20066.6|19976.6|20199.3|20109.3|20214.4|20124.4|20062.6|19972.6|749
1662425700000|2022-09-06 00:55:00|20200.4|20110.4|20145.8|20055.8|20211.8|20121.8|20125.1|20035.1|761
1662426000000|2022-09-06 01:00:00|20146|20056|20205.4|20115.4|20223.4|20133.4|20144.8|20054.8|752
1662426300000|2022-09-06 01:05:00|20206.2|20116.2|20179|20089|20208.8|20118.8|20159.7|20069.7|716
1662426600000|2022-09-06 01:10:00|20180|20090|20170.6|20080.6|20201.5|20111.5|20167.5|20077.5|682
1662426900000|2022-09-06 01:15:00|20170.1|20080.1|20145|20055|20176.5|20086.5|20144.8|20054.8|667
1662427200000|2022-09-06 01:20:00|20145.1|20055.1|20099.3|20009.3|20154.6|20064.6|20099.3|20009.3|675
1662427500000|2022-09-06 01:25:00|20099|20009|20079.6|19989.6|20132.2|20042.2|20078.7|19988.7|667
1662427800000|2022-09-06 01:30:00|20080.7|19990.7|20064.5|19974.5|20096.2|20006.2|20062.8|19972.8|666
1662428100000|2022-09-06 01:35:00|20064.6|19974.6|20029.7|19939.7|20089.5|19999.5|20014.7|19924.7|714
1662428400000|2022-09-06 01:40:00|20028|19938|19924.4|19834.4|20029.3|19939.3|19911.2|19821.2|709
1662428700000|2022-09-06 01:45:00|19925.4|19835.4|19951.3|19861.3|19976.3|19886.3|19917.7|19827.7|754
1662429000000|2022-09-06 01:50:00|19951.1|19861.1|19881.6|19791.6|19958.3|19868.3|19876|19786|735
1662429300000|2022-09-06 01:55:00|19880.3|19790.3|19815.7|19725.7|19882.2|19792.2|19813.8|19723.8|737
1662429600000|2022-09-06 02:00:00|19816.9|19726.9|19786.1|19696.1|19833|19743|19735.6|19645.6|765
1662429900000|2022-09-06 02:05:00|19785.9|19695.9|19728.3|19638.3|19813.6|19723.6|19723.9|19633.9|746
1662430200000|2022-09-06 02:10:00|19728.2|19638.2|19789.3|19699.3|19789.7|19699.7|19728.2|19638.2|719
1662430500000|2022-09-06 02:15:00|19789.5|19699.5|19789.4|19699.4|19799.5|19709.5|19758.3|19668.3|719
1662430800000|2022-09-06 02:20:00|19789.5|19699.5|19772.3|19682.3|19799.7|19709.7|19740.6|19650.6|706
1662431100000|2022-09-06 02:25:00|19772.2|19682.2|19762.2|19672.2|19778.7|19688.7|19747.8|19657.8|704
1662431400000|2022-09-06 02:30:00|19762.6|19672.6|19777.5|19687.5|19777.8|19687.8|19747.7|19657.7|679
1662431700000|2022-09-06 02:35:00|19777.7|19687.7|19807.1|19717.1|19810.8|19720.8|19753.8|19663.8|715
1662432000000|2022-09-06 02:40:00|19807|19717|19826|19736|19827.2|19737.2|19798.4|19708.4|706
1662432300000|2022-09-06 02:45:00|19825.9|19735.9|19826.7|19736.7|19828.3|19738.3|19805.8|19715.8|627
1662432600000|2022-09-06 02:50:00|19827.2|19737.2|19859.8|19769.8|19860.7|19770.7|19817.5|19727.5|618
1662432900000|2022-09-06 02:55:00|19859.6|19769.6|19862.1|19772.1|19870|19780|19844.7|19754.7|682
1662433200000|2022-09-06 03:00:00|19862.6|19772.6|19828.3|19738.3|19868.3|19778.3|19825.1|19735.1|671
1662433500000|2022-09-06 03:05:00|19828.6|19738.6|19800.1|19710.1|19843.1|19753.1|19782.8|19692.8|686
1662433800000|2022-09-06 03:10:00|19801|19711|19760.5|19670.5|19804.1|19714.1|19757.1|19667.1|638
1662434100000|2022-09-06 03:15:00|19760.9|19670.9|19787.3|19697.3|19789.9|19699.9|19753.1|19663.1|639
1662434400000|2022-09-06 03:20:00|19787.5|19697.5|19804.1|19714.1|19809.4|19719.4|19779.4|19689.4|634
1662434700000|2022-09-06 03:25:00|19803.5|19713.5|19814.2|19724.2|19818.8|19728.8|19803.3|19713.3|588
1662435000000|2022-09-06 03:30:00|19814.5|19724.5|19821.4|19731.4|19826.3|19736.3|19810|19720|620
1662435300000|2022-09-06 03:35:00|19819.9|19729.9|19801.7|19711.7|19831.7|19741.7|19798|19708|667
1662435600000|2022-09-06 03:40:00|19801.4|19711.4|19814.9|19724.9|19817.9|19727.9|19794.5|19704.5|647
1662435900000|2022-09-06 03:45:00|19814.4|19724.4|19807.4|19717.4|19833.4|19743.4|19803.5|19713.5|678
1662436200000|2022-09-06 03:50:00|19807.7|19717.7|19803.1|19713.1|19819.8|19729.8|19797.4|19707.4|644
1662436500000|2022-09-06 03:55:00|19802.6|19712.6|19830|19740|19830.2|19740.2|19794.4|19704.4|652
1662436800000|2022-09-06 04:00:00|19830.8|19740.8|19852.6|19762.6|19854.6|19764.6|19826.3|19736.3|707
1662437100000|2022-09-06 04:05:00|19851|19761|19850.1|19760.1|19863.5|19773.5|19844|19754|707
1662437400000|2022-09-06 04:10:00|19849.2|19759.2|19855.3|19765.3|19858.9|19768.9|19846.1|19756.1|671
1662437700000|2022-09-06 04:15:00|19855.2|19765.2|19872.4|19782.4|19874.9|19784.9|19850.5|19760.5|648
1662438000000|2022-09-06 04:20:00|19870|19780|19894.7|19804.7|19895.5|19805.5|19867|19777|724
1662438300000|2022-09-06 04:25:00|19894.9|19804.9|19877.3|19787.3|19895.1|19805.1|19865.5|19775.5|562
1662438600000|2022-09-06 04:30:00|19877.4|19787.4|19872|19782|19887.6|19797.6|19861.7|19771.7|560
1662438900000|2022-09-06 04:35:00|19871.9|19781.9|19844.2|19754.2|19872.3|19782.3|19843.1|19753.1|498
1662439200000|2022-09-06 04:40:00|19845|19755|19843.7|19753.7|19854|19764|19843|19753|588
1662439500000|2022-09-06 04:45:00|19843.8|19753.8|19816.1|19726.1|19845.3|19755.3|19805.9|19715.9|653
1662439800000|2022-09-06 04:50:00|19815.3|19725.3|19823.6|19733.6|19831.4|19741.4|19809.9|19719.9|592
1662440100000|2022-09-06 04:55:00|19823.4|19733.4|19810.6|19720.6|19827.8|19737.8|19808.7|19718.7|528
1662440400000|2022-09-06 05:00:00|19810.8|19720.8|19798.4|19708.4|19811.4|19721.4|19792.4|19702.4|558
1662440700000|2022-09-06 05:05:00|19798.5|19708.5|19815|19725|19816|19726|19790.9|19700.9|621
1662441000000|2022-09-06 05:10:00|19814.7|19724.7|19797.1|19707.1|19820.4|19730.4|19796.3|19706.3|626
1662441300000|2022-09-06 05:15:00|19797.5|19707.5|19795.6|19705.6|19803.8|19713.8|19793.2|19703.2|612
1662441600000|2022-09-06 05:20:00|19795.8|19705.8|19784|19694|19808.2|19718.2|19781.9|19691.9|644
1662441900000|2022-09-06 05:25:00|19783.9|19693.9|19820.6|19730.6|19826|19736|19783.9|19693.9|656
1662442200000|2022-09-06 05:30:00|19820|19730|19820.9|19730.9|19829.7|19739.7|19814.9|19724.9|611
1662442500000|2022-09-06 05:35:00|19820.6|19730.6|19856.1|19766.1|19866.4|19776.4|19820.2|19730.2|673
1662442800000|2022-09-06 05:40:00|19856|19766|19862.8|19772.8|19872.8|19782.8|19853.3|19763.3|658
1662443100000|2022-09-06 05:45:00|19863|19773|19881.4|19791.4|19884.5|19794.5|19856.7|19766.7|638
1662443400000|2022-09-06 05:50:00|19880.8|19790.8|19861.9|19771.9|19881.7|19791.7|19859.2|19769.2|625
1662443700000|2022-09-06 05:55:00|19861.7|19771.7|19831.1|19741.1|19862.2|19772.2|19826.5|19736.5|646
1662444000000|2022-09-06 06:00:00|19829.3|19739.3|19823.9|19733.9|19841.2|19751.2|19812.7|19722.7|667
1662444300000|2022-09-06 06:05:00|19824|19734|19835.8|19745.8|19855.2|19765.2|19815.6|19725.6|687
1662444600000|2022-09-06 06:10:00|19837|19747|19834.5|19744.5|19840.4|19750.4|19814.9|19724.9|663
1662444900000|2022-09-06 06:15:00|19835|19745|19831.3|19741.3|19843.3|19753.3|19825.9|19735.9|631
1662445200000|2022-09-06 06:20:00|19830.7|19740.7|19842.5|19752.5|19846.1|19756.1|19812.2|19722.2|633
1662445500000|2022-09-06 06:25:00|19842.9|19752.9|19861.2|19771.2|19867.9|19777.9|19839.5|19749.5|636
1662445800000|2022-09-06 06:30:00|19861.4|19771.4|19870.4|19780.4|19875.2|19785.2|19856.5|19766.5|588
1662446100000|2022-09-06 06:35:00|19870.7|19780.7|19893.5|19803.5|19895.9|19805.9|19869.2|19779.2|657
1662446400000|2022-09-06 06:40:00|19893.4|19803.4|19888.1|19798.1|19897.6|19807.6|19879.7|19789.7|598
1662446700000|2022-09-06 06:45:00|19888.5|19798.5|19904.1|19814.1|19937|19847|19888.5|19798.5|721
1662447000000|2022-09-06 06:50:00|19903.8|19813.8|19877.2|19787.2|19912.5|19822.5|19870.6|19780.6|675
1662447300000|2022-09-06 06:55:00|19877.3|19787.3|19902.2|19812.2|19903.9|19813.9|19876.9|19786.9|638
1662447600000|2022-09-06 07:00:00|19902.4|19812.4|19913.9|19823.9|19919.5|19829.5|19895.5|19805.5|683
1662447900000|2022-09-06 07:05:00|19913.2|19823.2|19930.2|19840.2|19940.3|19850.3|19913.2|19823.2|699
1662448200000|2022-09-06 07:10:00|19930.4|19840.4|19936.1|19846.1|19941.5|19851.5|19914.3|19824.3|711
1662448500000|2022-09-06 07:15:00|19935|19845|19950.2|19860.2|19988.6|19898.6|19934.6|19844.6|734
1662448800000|2022-09-06 07:20:00|19951.3|19861.3|19974.1|19884.1|19977.4|19887.4|19951.3|19861.3|672
1662449100000|2022-09-06 07:25:00|19974.2|19884.2|19990.1|19900.1|19990.5|19900.5|19973.7|19883.7|653
1662449400000|2022-09-06 07:30:00|19989.8|19899.8|19945.9|19855.9|19990.3|19900.3|19944.8|19854.8|674
1662449700000|2022-09-06 07:35:00|19946.9|19856.9|19964.6|19874.6|19972.3|19882.3|19939.8|19849.8|701
1662450000000|2022-09-06 07:40:00|19964.5|19874.5|19944|19854|19966.9|19876.9|19944|19854|593
1662450300000|2022-09-06 07:45:00|19943.2|19853.2|19942.7|19852.7|19955.9|19865.9|19926.7|19836.7|651
1662450600000|2022-09-06 07:50:00|19943.1|19853.1|19940.7|19850.7|19956.4|19866.4|19924.4|19834.4|678
1662450900000|2022-09-06 07:55:00|19940.8|19850.8|19951.6|19861.6|19960|19870|19940.4|19850.4|650
1662451200000|2022-09-06 08:00:00|19951.1|19861.1|19950.1|19860.1|19959.5|19869.5|19943.8|19853.8|650
1662451500000|2022-09-06 08:05:00|19950.3|19860.3|19917.9|19827.9|19952.9|19862.9|19917.5|19827.5|672
1662451800000|2022-09-06 08:10:00|19918.4|19828.4|19914|19824|19927.6|19837.6|19910.6|19820.6|645
1662452100000|2022-09-06 08:15:00|19914.2|19824.2|19942.4|19852.4|19944|19854|19909.7|19819.7|616
1662452400000|2022-09-06 08:20:00|19942.6|19852.6|19933.9|19843.9|19946.3|19856.3|19928.8|19838.8|644
1662452700000|2022-09-06 08:25:00|19934.1|19844.1|19973|19883|19975.2|19885.2|19933.1|19843.1|596
1662453000000|2022-09-06 08:30:00|19973.1|19883.1|19992|19902|20022|19932|19961.8|19871.8|681
1662453300000|2022-09-06 08:35:00|19992.3|19902.3|20006.2|19916.2|20012.5|19922.5|19976.1|19886.1|628
1662453600000|2022-09-06 08:40:00|20006.3|19916.3|20016.2|19926.2|20022.4|19932.4|20004.7|19914.7|598
1662453900000|2022-09-06 08:45:00|20016|19926|20015.6|19925.6|20039.2|19949.2|20003.4|19913.4|656
1662454200000|2022-09-06 08:50:00|20015.2|19925.2|20009.7|19919.7|20021.5|19931.5|19997.1|19907.1|634
1662454500000|2022-09-06 08:55:00|20009.5|19919.5|20053.7|19963.7|20063.2|19973.2|20008.4|19918.4|651
1662454800000|2022-09-06 09:00:00|20054.6|19964.6|20033.8|19943.8|20070.2|19980.2|20031.5|19941.5|724
1662455100000|2022-09-06 09:05:00|20033.7|19943.7|20037.6|19947.6|20051|19961|20032.3|19942.3|662
1662455400000|2022-09-06 09:10:00|20037.2|19947.2|20005|19915|20048.7|19958.7|20003.3|19913.3|681
1662455700000|2022-09-06 09:15:00|20005.1|19915.1|20012.5|19922.5|20025.4|19935.4|19999.5|19909.5|653
1662456000000|2022-09-06 09:20:00|20012.8|19922.8|19959.8|19869.8|20013.8|19923.8|19952.5|19862.5|714
1662456300000|2022-09-06 09:25:00|19959.2|19869.2|19943.6|19853.6|19961.4|19871.4|19926.5|19836.5|710
1662456600000|2022-09-06 09:30:00|19943.8|19853.8|19943|19853|19962.2|19872.2|19935.7|19845.7|676
1662456900000|2022-09-06 09:35:00|19942.4|19852.4|19957.3|19867.3|19959|19869|19941|19851|609
1662457200000|2022-09-06 09:40:00|19957.4|19867.4|19970.7|19880.7|19973.8|19883.8|19954.6|19864.6|625
1662457500000|2022-09-06 09:45:00|19971.2|19881.2|19967.2|19877.2|19986.9|19896.9|19965.1|19875.1|632
1662457800000|2022-09-06 09:50:00|19967.1|19877.1|19961.1|19871.1|19972|19882|19960.4|19870.4|548
1662458100000|2022-09-06 09:55:00|19961.8|19871.8|19959.5|19869.5|19964.9|19874.9|19953.4|19863.4|540
1662458400000|2022-09-06 10:00:00|19959.2|19869.2|19954.2|19864.2|19967.9|19877.9|19948.5|19858.5|549
1662458700000|2022-09-06 10:05:00|19954.4|19864.4|19985.1|19895.1|19987.2|19897.2|19954.1|19864.1|620
1662459000000|2022-09-06 10:10:00|19985.5|19895.5|20007|19917|20007|19917|19976.7|19886.7|558
1662459300000|2022-09-06 10:15:00|20006.1|19916.1|20036|19946|20037.2|19947.2|20003.5|19913.5|641
1662459600000|2022-09-06 10:20:00|20037.1|19947.1|20036.5|19946.5|20037.6|19947.6|20017.9|19927.9|593
1662459900000|2022-09-06 10:25:00|20036.8|19946.8|20015.5|19925.5|20041.9|19951.9|20007.8|19917.8|616
1662460200000|2022-09-06 10:30:00|20017.9|19927.9|19992.5|19902.5|20019.4|19929.4|19990.2|19900.2|609
1662460500000|2022-09-06 10:35:00|19992.2|19902.2|19963.1|19873.1|19996.2|19906.2|19952.9|19862.9|580
1662460800000|2022-09-06 10:40:00|19962.9|19872.9|19969.5|19879.5|19977|19887|19961.2|19871.2|544
1662461100000|2022-09-06 10:45:00|19969.4|19879.4|19967.7|19877.7|19981.3|19891.3|19967.1|19877.1|561
1662461400000|2022-09-06 10:50:00|19967.1|19877.1|19969.3|19879.3|19971.2|19881.2|19961.6|19871.6|565
1662461700000|2022-09-06 10:55:00|19969.1|19879.1|19958.4|19868.4|19969.1|19879.1|19953.8|19863.8|562
1662462000000|2022-09-06 11:00:00|19958|19868|19956.8|19866.8|19962.4|19872.4|19948.6|19858.6|580
1662462300000|2022-09-06 11:05:00|19956.7|19866.7|19984.9|19894.9|19989.6|19899.6|19944.4|19854.4|660
1662462600000|2022-09-06 11:10:00|19984.7|19894.7|19981.1|19891.1|19993|19903|19971.6|19881.6|630
1662462900000|2022-09-06 11:15:00|19981.2|19891.2|19976.9|19886.9|19986.8|19896.8|19973.6|19883.6|560
1662463200000|2022-09-06 11:20:00|19977.1|19887.1|19930.3|19840.3|20003.1|19913.1|19913|19823|715
1662463500000|2022-09-06 11:25:00|19930.7|19840.7|19943|19853|19966.7|19876.7|19930.4|19840.4|686
1662463800000|2022-09-06 11:30:00|19943.2|19853.2|19953.7|19863.7|19962.6|19872.6|19916.6|19826.6|661
1662464100000|2022-09-06 11:35:00|19953.5|19863.5|19929.8|19839.8|19953.5|19863.5|19927.2|19837.2|675
1662464400000|2022-09-06 11:40:00|19929.7|19839.7|19954.6|19864.6|19956.2|19866.2|19917.4|19827.4|657
1662464700000|2022-09-06 11:45:00|19954.8|19864.8|19938.4|19848.4|19956.5|19866.5|19933.3|19843.3|582
1662465000000|2022-09-06 11:50:00|19938|19848|19950.5|19860.5|19950.6|19860.6|19932.5|19842.5|578
1662465300000|2022-09-06 11:55:00|19950.4|19860.4|19962.8|19872.8|19979.5|19889.5|19950.4|19860.4|654
1662465600000|2022-09-06 12:00:00|19962.9|19872.9|19957.7|19867.7|19985|19895|19955.4|19865.4|694
1662465900000|2022-09-06 12:05:00|19957.6|19867.6|20008.5|19918.5|20012.7|19922.7|19942.2|19852.2|696
1662466200000|2022-09-06 12:10:00|20009|19919|20010.2|19920.2|20033.4|19943.4|19990.1|19900.1|711
1662466500000|2022-09-06 12:15:00|20010.1|19920.1|19996.5|19906.5|20013.5|19923.5|19994|19904|671
1662466800000|2022-09-06 12:20:00|19996.8|19906.8|20010.3|19920.3|20011.2|19921.2|19995|19905|660
1662467100000|2022-09-06 12:25:00|20010|19920|19992.9|19902.9|20029.9|19939.9|19992.9|19902.9|632
1662467400000|2022-09-06 12:30:00|19994.4|19904.4|19944.2|19854.2|19995.3|19905.3|19944|19854|694
1662467700000|2022-09-06 12:35:00|19946|19856|19949.4|19859.4|19953.6|19863.6|19940.9|19850.9|596
1662468000000|2022-09-06 12:40:00|19948.9|19858.9|19947.7|19857.7|19956.9|19866.9|19942.3|19852.3|596
1662468300000|2022-09-06 12:45:00|19947.8|19857.8|19947.8|19857.8|19953.4|19863.4|19926|19836|659
1662468600000|2022-09-06 12:50:00|19946.8|19856.8|19933.9|19843.9|19956.6|19866.6|19933.4|19843.4|596
1662468900000|2022-09-06 12:55:00|19933.2|19843.2|19899.7|19809.7|19936.9|19846.9|19899|19809|669
1662469200000|2022-09-06 13:00:00|19899.6|19809.6|19904.8|19814.8|19921.9|19831.9|19899.5|19809.5|664
1662469500000|2022-09-06 13:05:00|19905.3|19815.3|19900.9|19810.9|19912.6|19822.6|19891.8|19801.8|670
1662469800000|2022-09-06 13:10:00|19899.7|19809.7|19920.9|19830.9|19927.1|19837.1|19898.6|19808.6|649
1662470100000|2022-09-06 13:15:00|19919.7|19829.7|19933.2|19843.2|19940|19850|19915.7|19825.7|651
1662470400000|2022-09-06 13:20:00|19933|19843|19932.6|19842.6|19937.3|19847.3|19924.9|19834.9|588
1662470700000|2022-09-06 13:25:00|19932.7|19842.7|19898.3|19808.3|19932.8|19842.8|19891.3|19801.3|674
1662471000000|2022-09-06 13:30:00|19898.1|19808.1|19853.7|19763.7|19949.8|19859.8|19835.9|19745.9|798
1662471300000|2022-09-06 13:35:00|19852.7|19762.7|19817.7|19727.7|19880.2|19790.2|19816.4|19726.4|763
1662471600000|2022-09-06 13:40:00|19819.5|19729.5|19862|19772|19883.2|19793.2|19818.5|19728.5|773
1662471900000|2022-09-06 13:45:00|19862.3|19772.3|19828.8|19738.8|19878.2|19788.2|19826.4|19736.4|743
1662472200000|2022-09-06 13:50:00|19827.5|19737.5|19806.4|19716.4|19831.8|19741.8|19803.7|19713.7|741
1662472500000|2022-09-06 13:55:00|19805.6|19715.6|19819.9|19729.9|19820.7|19730.7|19756.5|19666.5|789
1662472800000|2022-09-06 14:00:00|19820.6|19730.6|19766.1|19676.1|19832.2|19742.2|19730.1|19640.1|809
1662473100000|2022-09-06 14:05:00|19766.6|19676.6|19752.8|19662.8|19780.1|19690.1|19729.7|19639.7|761
1662473400000|2022-09-06 14:10:00|19751.3|19661.3|19771.9|19681.9|19776.3|19686.3|19708.8|19618.8|778
1662473700000|2022-09-06 14:15:00|19772|19682|19802.8|19712.8|19810.5|19720.5|19740.1|19650.1|770
1662474000000|2022-09-06 14:20:00|19801.9|19711.9|19793.8|19703.8|19807.4|19717.4|19780.2|19690.2|760
1662474300000|2022-09-06 14:25:00|19793.4|19703.4|19835|19745|19854.3|19764.3|19779.8|19689.8|772
1662474600000|2022-09-06 14:30:00|19834.9|19744.9|19821.7|19731.7|19836.1|19746.1|19808.7|19718.7|752
1662474900000|2022-09-06 14:35:00|19821.4|19731.4|19865.2|19775.2|19872.5|19782.5|19809.2|19719.2|751
1662475200000|2022-09-06 14:40:00|19865.1|19775.1|19861.1|19771.1|19889.6|19799.6|19857|19767|722
1662475500000|2022-09-06 14:45:00|19861|19771|19849.9|19759.9|19870.7|19780.7|19831.7|19741.7|725
1662475800000|2022-09-06 14:50:00|19849.7|19759.7|19858.8|19768.8|19899|19809|19841.6|19751.6|741
1662476100000|2022-09-06 14:55:00|19859.4|19769.4|19887|19797|19905.8|19815.8|19857.3|19767.3|743
1662476400000|2022-09-06 15:00:00|19887.5|19797.5|19866.1|19776.1|19887.5|19797.5|19860.8|19770.8|717
1662476700000|2022-09-06 15:05:00|19866|19776|19909.8|19819.8|19931.2|19841.2|19857|19767|746
1662477000000|2022-09-06 15:10:00|19909.3|19819.3|19872.5|19782.5|19915.8|19825.8|19867.1|19777.1|680
1662477300000|2022-09-06 15:15:00|19872.8|19782.8|19850.3|19760.3|19875.4|19785.4|19841.3|19751.3|724
1662477600000|2022-09-06 15:20:00|19850.1|19760.1|19851.3|19761.3|19862.9|19772.9|19834.5|19744.5|731
1662477900000|2022-09-06 15:25:00|19851.5|19761.5|19840.3|19750.3|19864.4|19774.4|19821.4|19731.4|715
1662478200000|2022-09-06 15:30:00|19840.5|19750.5|19864.6|19774.6|19882.2|19792.2|19829.5|19739.5|712
1662478500000|2022-09-06 15:35:00|19864.3|19774.3|19848.1|19758.1|19872|19782|19843.7|19753.7|753
1662478800000|2022-09-06 15:40:00|19847.4|19757.4|19858.5|19768.5|19874.7|19784.7|19844.6|19754.6|697
1662479100000|2022-09-06 15:45:00|19858.7|19768.7|19837|19747|19868.1|19778.1|19835.7|19745.7|712
1662479400000|2022-09-06 15:50:00|19836.8|19746.8|19862.5|19772.5|19867.1|19777.1|19832.9|19742.9|717
1662479700000|2022-09-06 15:55:00|19862.4|19772.4|19864|19774|19877.7|19787.7|19857|19767|741
1662480000000|2022-09-06 16:00:00|19863.3|19773.3|19879.9|19789.9|19894.5|19804.5|19853.3|19763.3|731
1662480300000|2022-09-06 16:05:00|19880|19790|19813.7|19723.7|19891.5|19801.5|19811.3|19721.3|735
1662480600000|2022-09-06 16:10:00|19814.4|19724.4|19825|19735|19833.1|19743.1|19809.4|19719.4|692
1662480900000|2022-09-06 16:15:00|19824.8|19734.8|19772.8|19682.8|19825.5|19735.5|19772.7|19682.7|692
1662481200000|2022-09-06 16:20:00|19773.7|19683.7|19753.2|19663.2|19791.2|19701.2|19750.4|19660.4|709
1662481500000|2022-09-06 16:25:00|19753|19663|19770.6|19680.6|19770.6|19680.6|19726.2|19636.2|492
1662481800000|2022-09-06 16:30:00|19768.9|19678.9|19782.9|19692.9|19786.9|19696.9|19756.4|19666.4|661
1662482100000|2022-09-06 16:35:00|19782.6|19692.6|19795.8|19705.8|19801.6|19711.6|19782.6|19692.6|731
1662482400000|2022-09-06 16:40:00|19796.1|19706.1|19819.2|19729.2|19820.1|19730.1|19789.4|19699.4|693
1662482700000|2022-09-06 16:45:00|19819.3|19729.3|19806.3|19716.3|19819.3|19729.3|19798.5|19708.5|673
1662483000000|2022-09-06 16:50:00|19807.5|19717.5|19811.2|19721.2|19813.4|19723.4|19794.7|19704.7|677
1662483300000|2022-09-06 16:55:00|19810.9|19720.9|19793.2|19703.2|19834.1|19744.1|19791.7|19701.7|692
1662483600000|2022-09-06 17:00:00|19792.7|19702.7|19721.7|19631.7|19798.5|19708.5|19719|19629|738
1662483900000|2022-09-06 17:05:00|19721.4|19631.4|19398.9|19308.9|19723.3|19633.3|19254.8|19164.8|836
1662484200000|2022-09-06 17:10:00|19398.8|19308.8|19219.4|19129.4|19421.6|19331.6|19161|19071|833
1662484500000|2022-09-06 17:15:00|19220.5|19130.5|19235.5|19145.5|19316|19226|19170.9|19080.9|828
1662484800000|2022-09-06 17:20:00|19236.3|19146.3|19158.9|19068.9|19256.7|19166.7|19075.4|18985.4|827
1662485100000|2022-09-06 17:25:00|19157.6|19067.6|19122.4|19032.4|19196.4|19106.4|19106.9|19016.9|818
1662485400000|2022-09-06 17:30:00|19121.9|19031.9|19208.5|19118.5|19221|19131|19092.2|19002.2|802
1662485700000|2022-09-06 17:35:00|19208.3|19118.3|19168.7|19078.7|19231.3|19141.3|19152.2|19062.2|772
1662486000000|2022-09-06 17:40:00|19168.8|19078.8|19159.9|19069.9|19168.8|19078.8|19112.2|19022.2|792
1662486300000|2022-09-06 17:45:00|19160.1|19070.1|19092.8|19002.8|19166.4|19076.4|18978.3|18888.3|825
1662486600000|2022-09-06 17:50:00|19090.2|19000.2|19136.4|19046.4|19139.3|19049.3|19075.5|18985.5|810
1662486900000|2022-09-06 17:55:00|19136.5|19046.5|19152.9|19062.9|19172.4|19082.4|19123.9|19033.9|765
1662487200000|2022-09-06 18:00:00|19152.3|19062.3|19135.8|19045.8|19162.2|19072.2|19111.9|19021.9|785
1662487500000|2022-09-06 18:05:00|19134|19044|19110.4|19020.4|19135.9|19045.9|19095.7|19005.7|767
1662487800000|2022-09-06 18:10:00|19110.1|19020.1|19152.2|19062.2|19178.6|19088.6|19110.1|19020.1|762
1662488100000|2022-09-06 18:15:00|19150.4|19060.4|19126.1|19036.1|19169|19079|19120.2|19030.2|763
1662488400000|2022-09-06 18:20:00|19125.8|19035.8|19078.2|18988.2|19130.4|19040.4|19070.7|18980.7|761
1662488700000|2022-09-06 18:25:00|19080|18990|19050.5|18960.5|19094.2|19004.2|19032.7|18942.7|778
1662489000000|2022-09-06 18:30:00|19052.5|18962.5|19070|18980|19072.3|18982.3|19013.1|18923.1|768
1662489300000|2022-09-06 18:35:00|19070.5|18980.5|19080.1|18990.1|19108.6|19018.6|19045.2|18955.2|757
1662489600000|2022-09-06 18:40:00|19079.6|18989.6|19035|18945|19080.5|18990.5|19020.7|18930.7|765
1662489900000|2022-09-06 18:45:00|19034.8|18944.8|19028.4|18938.4|19045.4|18955.4|19003.4|18913.4|779
1662490200000|2022-09-06 18:50:00|19027.6|18937.6|19037.3|18947.3|19041.6|18951.6|19007.3|18917.3|754
1662490500000|2022-09-06 18:55:00|19036.7|18946.7|19004.8|18914.8|19037.2|18947.2|19001.3|18911.3|703
1662490800000|2022-09-06 19:00:00|19003.6|18913.6|19013.7|18923.7|19015.3|18925.3|18969.1|18879.1|784
1662491100000|2022-09-06 19:05:00|19015.3|18925.3|19047.7|18957.7|19058.4|18968.4|19014.8|18924.8|758
1662491400000|2022-09-06 19:10:00|19048.3|18958.3|19013.1|18923.1|19054.1|18964.1|19009.7|18919.7|721
1662491700000|2022-09-06 19:15:00|19014|18924|19023.9|18933.9|19053.9|18963.9|19011.5|18921.5|736
1662492000000|2022-09-06 19:20:00|19024.4|18934.4|19008|18918|19028.4|18938.4|18989|18899|728
1662492300000|2022-09-06 19:25:00|19007.5|18917.5|18966.7|18876.7|19009.9|18919.9|18964.3|18874.3|723
1662492600000|2022-09-06 19:30:00|18966|18876|18873.5|18783.5|18966.2|18876.2|18826.7|18736.7|817
1662492900000|2022-09-06 19:35:00|18874.6|18784.6|18900.9|18810.9|18925.8|18835.8|18864.6|18774.6|786
1662493200000|2022-09-06 19:40:00|18901.4|18811.4|18900.9|18810.9|18917.7|18827.7|18892.9|18802.9|768
1662493500000|2022-09-06 19:45:00|18900.8|18810.8|18918.4|18828.4|18929.5|18839.5|18886.8|18796.8|794
1662493800000|2022-09-06 19:50:00|18914.9|18824.9|18878.9|18788.9|18920.8|18830.8|18866.9|18776.9|770
1662494100000|2022-09-06 19:55:00|18879.2|18789.2|18868.4|18778.4|18897.8|18807.8|18864|18774|765
1662494400000|2022-09-06 20:00:00|18868.2|18778.2|18875.6|18785.6|18949.5|18859.5|18857.6|18767.6|765
1662494700000|2022-09-06 20:05:00|18876.4|18786.4|18771.7|18681.7|18892.5|18802.5|18715.7|18625.7|781
1662495000000|2022-09-06 20:10:00|18772.9|18682.9|18830.4|18740.4|18836.7|18746.7|18761.3|18671.3|787
1662495300000|2022-09-06 20:15:00|18829.8|18739.8|18883.4|18793.4|18894.4|18804.4|18819.2|18729.2|754
1662495600000|2022-09-06 20:20:00|18883.2|18793.2|18911.4|18821.4|18921|18831|18875.4|18785.4|741
1662495900000|2022-09-06 20:25:00|18911|18821|18901.4|18811.4|18914.9|18824.9|18896|18806|681
1662496200000|2022-09-06 20:30:00|18901.2|18811.2|18919.1|18829.1|18921.8|18831.8|18891|18801|685
1662496500000|2022-09-06 20:35:00|18919.6|18829.6|18958.9|18868.9|18960.8|18870.8|18913.7|18823.7|662
1662496800000|2022-09-06 20:40:00|18957.4|18867.4|18995.5|18905.5|18998.6|18908.6|18939.3|18849.3|658
1662497100000|2022-09-06 20:45:00|18995.6|18905.6|19026.8|18936.8|19039.7|18949.7|18970.6|18880.6|709
1662497400000|2022-09-06 20:50:00|19026.4|18936.4|19008.6|18918.6|19054.8|18964.8|19006.5|18916.5|729
1662497700000|2022-09-06 20:55:00|19008.7|18918.7|19022.7|18932.7|19022.7|18932.7|18976.1|18886.1|667
1662498000000|2022-09-06 21:00:00|19027.2|18937.2|19067.2|18977.2|19072.1|18982.1|19024.6|18934.6|601
1662498300000|2022-09-06 21:05:00|19067|18977|19060.2|18970.2|19073.1|18983.1|19053.3|18963.3|546
1662498600000|2022-09-06 21:10:00|19060.6|18970.6|19036.7|18946.7|19061.1|18971.1|19009|18919|644
1662498900000|2022-09-06 21:15:00|19036.9|18946.9|19021|18931|19036.9|18946.9|19013.1|18923.1|563
1662499200000|2022-09-06 21:20:00|19020.8|18930.8|19034.9|18944.9|19036.9|18946.9|19019.1|18929.1|584
1662499500000|2022-09-06 21:25:00|19035.2|18945.2|19035.4|18945.4|19044.7|18954.7|19029.5|18939.5|536
1662499800000|2022-09-06 21:30:00|19035.9|18945.9|19071.9|18981.9|19105.8|19015.8|19033.6|18943.6|642
1662500100000|2022-09-06 21:35:00|19071.8|18981.8|19071.8|18981.8|19074.1|18984.1|19059.9|18969.9|472
1662500400000|2022-09-06 21:40:00|19072.1|18982.1|19019.9|18929.9|19075.3|18985.3|19017.1|18927.1|571
1662500700000|2022-09-06 21:45:00|19020.1|18930.1|19017.2|18927.2|19029|18939|18978|18888|711
1662501000000|2022-09-06 21:50:00|19017.3|18927.3|19042.2|18952.2|19046.8|18956.8|19014.3|18924.3|646
1662501300000|2022-09-06 21:55:00|19042|18952|19024.2|18934.2|19043.6|18953.6|19019.9|18929.9|623
1662501600000|2022-09-06 22:00:00|19024.3|18934.3|19042.2|18952.2|19042.2|18952.2|18998.8|18908.8|638
1662501900000|2022-09-06 22:05:00|19042|18952|19019.2|18929.2|19042|18952|19008.2|18918.2|659
1662502200000|2022-09-06 22:10:00|19019.3|18929.3|19006.1|18916.1|19022.3|18932.3|18992.8|18902.8|639
1662502500000|2022-09-06 22:15:00|19006|18916|18988.2|18898.2|19006.3|18916.3|18976.5|18886.5|656
1662502800000|2022-09-06 22:20:00|18988.7|18898.7|18979.6|18889.6|18996.9|18906.9|18977|18887|522
1662503100000|2022-09-06 22:25:00|18980.9|18890.9|18977.8|18887.8|18996.9|18906.9|18974.5|18884.5|620
1662503400000|2022-09-06 22:30:00|18977.7|18887.7|18937.6|18847.6|18981.8|18891.8|18930|18840|690
1662503700000|2022-09-06 22:35:00|18937.2|18847.2|18964.4|18874.4|18965.2|18875.2|18937.2|18847.2|592
1662504000000|2022-09-06 22:40:00|18964.5|18874.5|18957.4|18867.4|18966.7|18876.7|18945.8|18855.8|569
1662504300000|2022-09-06 22:45:00|18957.3|18867.3|18979.7|18889.7|18985.7|18895.7|18948.7|18858.7|600
1662504600000|2022-09-06 22:50:00|18979.8|18889.8|18965.1|18875.1|18980.3|18890.3|18947.7|18857.7|521
1662504900000|2022-09-06 22:55:00|18964.7|18874.7|18956.6|18866.6|18979.9|18889.9|18955.6|18865.6|494
1662505200000|2022-09-06 23:00:00|18956.4|18866.4|18934.1|18844.1|18967.1|18877.1|18933|18843|511
1662505500000|2022-09-06 23:05:00|18934.2|18844.2|18906.7|18816.7|18943.2|18853.2|18906.7|18816.7|588
1662505800000|2022-09-06 23:10:00|18906.8|18816.8|18915.8|18825.8|18919|18829|18898.7|18808.7|666
1662506100000|2022-09-06 23:15:00|18915.4|18825.4|18900.8|18810.8|18924.3|18834.3|18887.5|18797.5|593
1662506400000|2022-09-06 23:20:00|18900.4|18810.4|18936.5|18846.5|18944|18854|18900.1|18810.1|589
1662506700000|2022-09-06 23:25:00|18936.6|18846.6|18931.4|18841.4|18943.1|18853.1|18929.7|18839.7|532
1662507000000|2022-09-06 23:30:00|18931.2|18841.2|18901.9|18811.9|18944.9|18854.9|18900.5|18810.5|616
1662507300000|2022-09-06 23:35:00|18902|18812|18884.9|18794.9|18906|18816|18880.6|18790.6|645
1662507600000|2022-09-06 23:40:00|18884.7|18794.7|18901.4|18811.4|18902.9|18812.9|18876.6|18786.6|582
1662507900000|2022-09-06 23:45:00|18901.5|18811.5|18906.2|18816.2|18910.6|18820.6|18886|18796|623
1662508200000|2022-09-06 23:50:00|18906.7|18816.7|18859.5|18769.5|18907.6|18817.6|18850.8|18760.8|627
1662508500000|2022-09-06 23:55:00|18860.3|18770.3|18836.9|18746.9|18865.8|18775.8|18832.1|18742.1|643
1662508800000|2022-09-07 00:00:00|18837.1|18747.1|18889.7|18799.7|18890.3|18800.3|18790.4|18700.4|761
1662509100000|2022-09-07 00:05:00|18889.6|18799.6|18915.4|18825.4|18916|18826|18884.4|18794.4|693
1662509400000|2022-09-07 00:10:00|18915.3|18825.3|18893.2|18803.2|18915.3|18825.3|18889.5|18799.5|626
1662509700000|2022-09-07 00:15:00|18893.1|18803.1|18779.9|18689.9|18904.4|18814.4|18763.5|18673.5|678
1662510000000|2022-09-07 00:20:00|18780.4|18690.4|18754.8|18664.8|18784.5|18694.5|18715|18625|772
1662510300000|2022-09-07 00:25:00|18755.1|18665.1|18788.1|18698.1|18793.8|18703.8|18752.7|18662.7|746
1662510600000|2022-09-07 00:30:00|18788.6|18698.6|18837.5|18747.5|18838|18748|18785.5|18695.5|725
1662510900000|2022-09-07 00:35:00|18838.2|18748.2|18823.4|18733.4|18853.8|18763.8|18815.1|18725.1|698
1662511200000|2022-09-07 00:40:00|18823.2|18733.2|18793.6|18703.6|18832.8|18742.8|18791.3|18701.3|655
1662511500000|2022-09-07 00:45:00|18793|18703|18853|18763|18855.9|18765.9|18792.7|18702.7|672
1662511800000|2022-09-07 00:50:00|18853.3|18763.3|18885.5|18795.5|18894.1|18804.1|18852.1|18762.1|651
1662512100000|2022-09-07 00:55:00|18885.3|18795.3|18880.9|18790.9|18889.9|18799.9|18863.1|18773.1|619
1662512400000|2022-09-07 01:00:00|18880.4|18790.4|18858.9|18768.9|18880.6|18790.6|18852.9|18762.9|657
1662512700000|2022-09-07 01:05:00|18859|18769|18867.2|18777.2|18871.9|18781.9|18853.9|18763.9|602
1662513000000|2022-09-07 01:10:00|18866.9|18776.9|18889.5|18799.5|18892.5|18802.5|18864.3|18774.3|644
1662513300000|2022-09-07 01:15:00|18889.6|18799.6|18857|18767|18898.2|18808.2|18844.7|18754.7|640
1662513600000|2022-09-07 01:20:00|18857.9|18767.9|18866.5|18776.5|18868.4|18778.4|18851.8|18761.8|605
1662513900000|2022-09-07 01:25:00|18867.1|18777.1|18876.4|18786.4|18880.6|18790.6|18864.9|18774.9|626
1662514200000|2022-09-07 01:30:00|18876.6|18786.6|18885.7|18795.7|18887|18797|18863.2|18773.2|655
1662514500000|2022-09-07 01:35:00|18885.4|18795.4|18882.6|18792.6|18904.9|18814.9|18879.1|18789.1|598
1662514800000|2022-09-07 01:40:00|18882.4|18792.4|18835.1|18745.1|18885.8|18795.8|18826.4|18736.4|612
1662515100000|2022-09-07 01:45:00|18835.8|18745.8|18869.1|18779.1|18874.9|18784.9|18833.1|18743.1|685
1662515400000|2022-09-07 01:50:00|18869|18779|18863.6|18773.6|18880|18790|18856.8|18766.8|588
1662515700000|2022-09-07 01:55:00|18863.7|18773.7|18832.9|18742.9|18865.7|18775.7|18831.3|18741.3|546
1662516000000|2022-09-07 02:00:00|18833.1|18743.1|18850.6|18760.6|18873.6|18783.6|18832.4|18742.4|601
1662516300000|2022-09-07 02:05:00|18850.2|18760.2|18818.6|18728.6|18854.5|18764.5|18795.9|18705.9|654
1662516600000|2022-09-07 02:10:00|18818.4|18728.4|18789.8|18699.8|18820.9|18730.9|18760.6|18670.6|662
1662516900000|2022-09-07 02:15:00|18790.4|18700.4|18768.7|18678.7|18809|18719|18765.2|18675.2|589
1662517200000|2022-09-07 02:20:00|18768.6|18678.6|18609.9|18519.9|18782.4|18692.4|18591.8|18501.8|674
1662517500000|2022-09-07 02:25:00|18611.6|18521.6|18685.4|18595.4|18686.8|18596.8|18600.2|18510.2|756
1662517800000|2022-09-07 02:30:00|18685.9|18595.9|18677.6|18587.6|18745.2|18655.2|18667.9|18577.9|752
1662518100000|2022-09-07 02:35:00|18678.9|18588.9|18689.5|18599.5|18696.5|18606.5|18667.4|18577.4|671
1662518400000|2022-09-07 02:40:00|18689.8|18599.8|18714.3|18624.3|18715.6|18625.6|18687.8|18597.8|626
1662518700000|2022-09-07 02:45:00|18714.8|18624.8|18715|18625|18735|18645|18707.2|18617.2|649
1662519000000|2022-09-07 02:50:00|18714.9|18624.9|18679.9|18589.9|18717.6|18627.6|18668.3|18578.3|662
1662519300000|2022-09-07 02:55:00|18679.7|18589.7|18662.9|18572.9|18684.2|18594.2|18662.5|18572.5|624
1662519600000|2022-09-07 03:00:00|18660.5|18570.5|18686.9|18596.9|18695|18605|18659.6|18569.6|640
1662519900000|2022-09-07 03:05:00|18686.7|18596.7|18709.5|18619.5|18709.5|18619.5|18685.5|18595.5|578
1662520200000|2022-09-07 03:10:00|18710|18620|18701|18611|18713.3|18623.3|18685.6|18595.6|572
1662520500000|2022-09-07 03:15:00|18701.3|18611.3|18671.5|18581.5|18702.2|18612.2|18659.3|18569.3|526
1662520800000|2022-09-07 03:20:00|18671.8|18581.8|18736.1|18646.1|18743.6|18653.6|18671.8|18581.8|576
1662521100000|2022-09-07 03:25:00|18735.8|18645.8|18747.9|18657.9|18750.5|18660.5|18722|18632|609
1662521400000|2022-09-07 03:30:00|18748.1|18658.1|18745.9|18655.9|18775.8|18685.8|18732.4|18642.4|663
1662521700000|2022-09-07 03:35:00|18746|18656|18753.1|18663.1|18754.4|18664.4|18742.3|18652.3|587
1662522000000|2022-09-07 03:40:00|18753.2|18663.2|18750.5|18660.5|18755.9|18665.9|18744.1|18654.1|604
1662522300000|2022-09-07 03:45:00|18750.4|18660.4|18763.3|18673.3|18764.8|18674.8|18738.9|18648.9|646
1662522600000|2022-09-07 03:50:00|18763.4|18673.4|18773.8|18683.8|18778.1|18688.1|18762|18672|548
1662522900000|2022-09-07 03:55:00|18773.6|18683.6|18792.8|18702.8|18794.2|18704.2|18755.8|18665.8|628
1662523200000|2022-09-07 04:00:00|18793.3|18703.3|18754.1|18664.1|18793.4|18703.4|18751.2|18661.2|572
1662523500000|2022-09-07 04:05:00|18754.2|18664.2|18753.2|18663.2|18764.8|18674.8|18743.7|18653.7|627
1662523800000|2022-09-07 04:10:00|18753.1|18663.1|18750.7|18660.7|18757.1|18667.1|18743.7|18653.7|526
1662524100000|2022-09-07 04:15:00|18750.6|18660.6|18760.3|18670.3|18779.5|18689.5|18742.5|18652.5|504
1662524400000|2022-09-07 04:20:00|18760.2|18670.2|18751.4|18661.4|18760.2|18670.2|18723.6|18633.6|616
1662524700000|2022-09-07 04:25:00|18751.5|18661.5|18746.8|18656.8|18760.9|18670.9|18744.6|18654.6|539
1662525000000|2022-09-07 04:30:00|18747.4|18657.4|18738.7|18648.7|18748.4|18658.4|18729.6|18639.6|512
1662525300000|2022-09-07 04:35:00|18738.6|18648.6|18757.4|18667.4|18775.2|18685.2|18737.3|18647.3|537
1662525600000|2022-09-07 04:40:00|18757.5|18667.5|18772.3|18682.3|18781|18691|18756.1|18666.1|453
1662525900000|2022-09-07 04:45:00|18772.2|18682.2|18790.2|18700.2|18802.4|18712.4|18772.2|18682.2|541
1662526200000|2022-09-07 04:50:00|18790.1|18700.1|18770.3|18680.3|18792.9|18702.9|18769|18679|590
1662526500000|2022-09-07 04:55:00|18770.2|18680.2|18766.9|18676.9|18774.9|18684.9|18761.5|18671.5|552
1662526800000|2022-09-07 05:00:00|18767|18677|18775.1|18685.1|18780.1|18690.1|18756.2|18666.2|608
1662527100000|2022-09-07 05:05:00|18775|18685|18813.6|18723.6|18815.2|18725.2|18774.9|18684.9|619
1662527400000|2022-09-07 05:10:00|18813.2|18723.2|18798.7|18708.7|18817.1|18727.1|18790.5|18700.5|601
1662527700000|2022-09-07 05:15:00|18800.1|18710.1|18813.6|18723.6|18821.3|18731.3|18793.7|18703.7|597
1662528000000|2022-09-07 05:20:00|18813.8|18723.8|18819|18729|18834.8|18744.8|18809.2|18719.2|589
1662528300000|2022-09-07 05:25:00|18819.3|18729.3|18816.2|18726.2|18819.5|18729.5|18812.7|18722.7|506
1662528600000|2022-09-07 05:30:00|18816.1|18726.1|18811.1|18721.1|18818.4|18728.4|18809.7|18719.7|494
1662528900000|2022-09-07 05:35:00|18810.9|18720.9|18814.5|18724.5|18818.3|18728.3|18810.3|18720.3|473
1662529200000|2022-09-07 05:40:00|18814.4|18724.4|18823.3|18733.3|18823.8|18733.8|18812.1|18722.1|417
1662529500000|2022-09-07 05:45:00|18823.5|18733.5|18833.2|18743.2|18833.2|18743.2|18815.7|18725.7|541
1662529800000|2022-09-07 05:50:00|18833.3|18743.3|18828.8|18738.8|18833.3|18743.3|18814.4|18724.4|571
1662530100000|2022-09-07 05:55:00|18828.7|18738.7|18805.2|18715.2|18840.8|18750.8|18794.5|18704.5|617
1662530400000|2022-09-07 06:00:00|18805.4|18715.4|18781.9|18691.9|18808.1|18718.1|18781.2|18691.2|596
1662530700000|2022-09-07 06:05:00|18781.8|18691.8|18814.5|18724.5|18816.4|18726.4|18776.1|18686.1|600
1662531000000|2022-09-07 06:10:00|18814.4|18724.4|18845.2|18755.2|18846.6|18756.6|18807.7|18717.7|553
1662531300000|2022-09-07 06:15:00|18845.5|18755.5|18823.1|18733.1|18846.5|18756.5|18820.8|18730.8|644
1662531600000|2022-09-07 06:20:00|18822.9|18732.9|18828.5|18738.5|18831.2|18741.2|18813.3|18723.3|619
1662531900000|2022-09-07 06:25:00|18828.7|18738.7|18829.3|18739.3|18835.2|18745.2|18827.3|18737.3|558
1662532200000|2022-09-07 06:30:00|18829.4|18739.4|18819.3|18729.3|18830.3|18740.3|18817.1|18727.1|565
1662532500000|2022-09-07 06:35:00|18819.1|18729.1|18827.4|18737.4|18830.5|18740.5|18818|18728|545
1662532800000|2022-09-07 06:40:00|18827.3|18737.3|18845.1|18755.1|18848.5|18758.5|18827.1|18737.1|556
1662533100000|2022-09-07 06:45:00|18845|18755|18861.6|18771.6|18884.3|18794.3|18843.4|18753.4|683
1662533400000|2022-09-07 06:50:00|18861.8|18771.8|18852.9|18762.9|18874.5|18784.5|18849.8|18759.8|650
1662533700000|2022-09-07 06:55:00|18851.9|18761.9|18840.7|18750.7|18858.7|18768.7|18839.3|18749.3|619
1662534000000|2022-09-07 07:00:00|18840.6|18750.6|18835.9|18745.9|18851.5|18761.5|18824.1|18734.1|643
1662534300000|2022-09-07 07:05:00|18836.2|18746.2|18826.5|18736.5|18850.7|18760.7|18824.4|18734.4|641
1662534600000|2022-09-07 07:10:00|18826.3|18736.3|18820.3|18730.3|18832.7|18742.7|18810.9|18720.9|636
1662534900000|2022-09-07 07:15:00|18820.2|18730.2|18816.5|18726.5|18828|18738|18814|18724|602
1662535200000|2022-09-07 07:20:00|18815.9|18725.9|18785.5|18695.5|18819.1|18729.1|18775.2|18685.2|669
1662535500000|2022-09-07 07:25:00|18785.2|18695.2|18805.6|18715.6|18810.2|18720.2|18784.4|18694.4|633
1662535800000|2022-09-07 07:30:00|18804.2|18714.2|18806.3|18716.3|18808.3|18718.3|18795.4|18705.4|565
1662536100000|2022-09-07 07:35:00|18806.4|18716.4|18813.2|18723.2|18818.5|18728.5|18805.7|18715.7|554
1662536400000|2022-09-07 07:40:00|18813|18723|18838.8|18748.8|18839|18749|18804.7|18714.7|545
1662536700000|2022-09-07 07:45:00|18838.6|18748.6|18869.1|18779.1|18869.9|18779.9|18833.5|18743.5|574
1662537000000|2022-09-07 07:50:00|18868.2|18778.2|18832.5|18742.5|18869.4|18779.4|18829.2|18739.2|605
1662537300000|2022-09-07 07:55:00|18832.8|18742.8|18846.9|18756.9|18856.9|18766.9|18828.7|18738.7|609
1662537600000|2022-09-07 08:00:00|18847|18757|18881.7|18791.7|18883.5|18793.5|18839|18749|647
1662537900000|2022-09-07 08:05:00|18881.8|18791.8|18873.2|18783.2|18902.2|18812.2|18867.8|18777.8|635
1662538200000|2022-09-07 08:10:00|18872.2|18782.2|18854.3|18764.3|18874.2|18784.2|18852.3|18762.3|641
1662538500000|2022-09-07 08:15:00|18854.4|18764.4|18848.2|18758.2|18859.7|18769.7|18846.5|18756.5|592
1662538800000|2022-09-07 08:20:00|18848.4|18758.4|18827|18737|18848.8|18758.8|18822.3|18732.3|529
1662539100000|2022-09-07 08:25:00|18826.9|18736.9|18839.2|18749.2|18844.5|18754.5|18826.8|18736.8|554
1662539400000|2022-09-07 08:30:00|18839.6|18749.6|18840.9|18750.9|18847.2|18757.2|18836.3|18746.3|528
1662539700000|2022-09-07 08:35:00|18840.5|18750.5|18831.7|18741.7|18844|18754|18831.2|18741.2|535
1662540000000|2022-09-07 08:40:00|18831.6|18741.6|18842.6|18752.6|18844.9|18754.9|18826.4|18736.4|538
1662540300000|2022-09-07 08:45:00|18842.2|18752.2|18851.8|18761.8|18854.9|18764.9|18842.2|18752.2|526
1662540600000|2022-09-07 08:50:00|18851.9|18761.9|18852|18762|18863.3|18773.3|18843.4|18753.4|586
1662540900000|2022-09-07 08:55:00|18851.8|18761.8|18857.5|18767.5|18862.5|18772.5|18850.6|18760.6|542
1662541200000|2022-09-07 09:00:00|18856.9|18766.9|18823.7|18733.7|18866.5|18776.5|18822.7|18732.7|633
1662541500000|2022-09-07 09:05:00|18823.6|18733.6|18818.4|18728.4|18839.5|18749.5|18817.1|18727.1|576
1662541800000|2022-09-07 09:10:00|18816|18726|18817.1|18727.1|18827.5|18737.5|18813.8|18723.8|537
1662542100000|2022-09-07 09:15:00|18817.2|18727.2|18834.1|18744.1|18835.6|18745.6|18816.8|18726.8|531
1662542400000|2022-09-07 09:20:00|18834.3|18744.3|18826.8|18736.8|18836.9|18746.9|18826.5|18736.5|473
1662542700000|2022-09-07 09:25:00|18826.6|18736.6|18827.4|18737.4|18833.2|18743.2|18823|18733|548
1662543000000|2022-09-07 09:30:00|18829.1|18739.1|18836.4|18746.4|18836.4|18746.4|18827.6|18737.6|484
1662543300000|2022-09-07 09:35:00|18836.5|18746.5|18820.8|18730.8|18838.2|18748.2|18819.8|18729.8|503
1662543600000|2022-09-07 09:40:00|18820.7|18730.7|18831.9|18741.9|18833.8|18743.8|18820.5|18730.5|485
1662543900000|2022-09-07 09:45:00|18831.8|18741.8|18841.2|18751.2|18843.8|18753.8|18826.1|18736.1|523
1662544200000|2022-09-07 09:50:00|18841.1|18751.1|18841.5|18751.5|18847.4|18757.4|18839.2|18749.2|528
1662544500000|2022-09-07 09:55:00|18840.8|18750.8|18840.6|18750.6|18845.7|18755.7|18836|18746|447
1662544800000|2022-09-07 10:00:00|18839.7|18749.7|18834.7|18744.7|18845.2|18755.2|18833.2|18743.2|518
1662545100000|2022-09-07 10:05:00|18834.1|18744.1|18812.6|18722.6|18837.1|18747.1|18808.8|18718.8|634
1662545400000|2022-09-07 10:10:00|18813.2|18723.2|18805.9|18715.9|18815.8|18725.8|18804.3|18714.3|573
1662545700000|2022-09-07 10:15:00|18806.2|18716.2|18791.6|18701.6|18807.1|18717.1|18788.3|18698.3|595
1662546000000|2022-09-07 10:20:00|18791.8|18701.8|18797|18707|18798.1|18708.1|18780.9|18690.9|598
1662546300000|2022-09-07 10:25:00|18797.1|18707.1|18813.2|18723.2|18821.2|18731.2|18795.9|18705.9|600
1662546600000|2022-09-07 10:30:00|18811.8|18721.8|18803.4|18713.4|18815.8|18725.8|18799.5|18709.5|564
1662546900000|2022-09-07 10:35:00|18803.5|18713.5|18805.1|18715.1|18809.2|18719.2|18794.4|18704.4|537
1662547200000|2022-09-07 10:40:00|18805.4|18715.4|18797.6|18707.6|18805.4|18715.4|18791.7|18701.7|546
1662547500000|2022-09-07 10:45:00|18797.7|18707.7|18787|18697|18799.9|18709.9|18781.6|18691.6|539
1662547800000|2022-09-07 10:50:00|18787.1|18697.1|18805.6|18715.6|18808.4|18718.4|18785.2|18695.2|581
1662548100000|2022-09-07 10:55:00|18806.3|18716.3|18793.6|18703.6|18807.4|18717.4|18789.7|18699.7|570
1662548400000|2022-09-07 11:00:00|18795.4|18705.4|18790.1|18700.1|18802.4|18712.4|18788|18698|531
1662548700000|2022-09-07 11:05:00|18790.2|18700.2|18765.3|18675.3|18796.9|18706.9|18749.2|18659.2|629
1662549000000|2022-09-07 11:10:00|18764.9|18674.9|18768.5|18678.5|18780.8|18690.8|18761.5|18671.5|584
1662549300000|2022-09-07 11:15:00|18768.9|18678.9|18769.2|18679.2|18771.3|18681.3|18750.4|18660.4|605
1662549600000|2022-09-07 11:20:00|18769.3|18679.3|18801.8|18711.8|18804.3|18714.3|18766.5|18676.5|604
1662549900000|2022-09-07 11:25:00|18802|18712|18804.1|18714.1|18809.3|18719.3|18799|18709|543
1662550200000|2022-09-07 11:30:00|18804.5|18714.5|18801.1|18711.1|18813.6|18723.6|18798.8|18708.8|584
1662550500000|2022-09-07 11:35:00|18803.1|18713.1|18760.4|18670.4|18827.1|18737.1|18760.4|18670.4|658
1662550800000|2022-09-07 11:40:00|18760.7|18670.7|18793.2|18703.2|18793.4|18703.4|18759.2|18669.2|625
1662551100000|2022-09-07 11:45:00|18793.1|18703.1|18783.7|18693.7|18793.1|18703.1|18775.3|18685.3|607
1662551400000|2022-09-07 11:50:00|18783.9|18693.9|18791|18701|18793.8|18703.8|18781.3|18691.3|562
1662551700000|2022-09-07 11:55:00|18790.7|18700.7|18789.1|18699.1|18797.4|18707.4|18786.1|18696.1|577
1662552000000|2022-09-07 12:00:00|18789|18699|18791.9|18701.9|18798.7|18708.7|18782.3|18692.3|625
1662552300000|2022-09-07 12:05:00|18792.4|18702.4|18775.1|18685.1|18794.1|18704.1|18767.8|18677.8|599
1662552600000|2022-09-07 12:10:00|18775|18685|18758|18668|18776|18686|18743.9|18653.9|694
1662552900000|2022-09-07 12:15:00|18758.1|18668.1|18765.4|18675.4|18765.4|18675.4|18724.4|18634.4|669
1662553200000|2022-09-07 12:20:00|18765|18675|18765.1|18675.1|18795|18705|18760.7|18670.7|679
1662553500000|2022-09-07 12:25:00|18765|18675|18761.9|18671.9|18770.7|18680.7|18753.6|18663.6|610
1662553800000|2022-09-07 12:30:00|18761.4|18671.4|18776.8|18686.8|18784.5|18694.5|18761.2|18671.2|659
1662554100000|2022-09-07 12:35:00|18776.7|18686.7|18792.2|18702.2|18793.5|18703.5|18775|18685|591
1662554400000|2022-09-07 12:40:00|18792.3|18702.3|18785.5|18695.5|18792.8|18702.8|18781|18691|515
1662554700000|2022-09-07 12:45:00|18785.4|18695.4|18781.2|18691.2|18788.7|18698.7|18772.6|18682.6|586
1662555000000|2022-09-07 12:50:00|18781.3|18691.3|18814.4|18724.4|18815.3|18725.3|18765|18675|616
1662555300000|2022-09-07 12:55:00|18812.9|18722.9|18825.1|18735.1|18830.8|18740.8|18805.8|18715.8|673
1662555600000|2022-09-07 13:00:00|18824.9|18734.9|18870.8|18780.8|18897.6|18807.6|18820.8|18730.8|755
1662555900000|2022-09-07 13:05:00|18871|18781|18913|18823|18931.8|18841.8|18870.1|18780.1|758
1662556200000|2022-09-07 13:10:00|18912.3|18822.3|18868.1|18778.1|18915.1|18825.1|18851.8|18761.8|731
1662556500000|2022-09-07 13:15:00|18868.4|18778.4|18865|18775|18887.3|18797.3|18858.2|18768.2|668
1662556800000|2022-09-07 13:20:00|18864.4|18774.4|18896.6|18806.6|18904.2|18814.2|18862.9|18772.9|712
1662557100000|2022-09-07 13:25:00|18897.1|18807.1|18891.4|18801.4|18904.6|18814.6|18874.6|18784.6|713
1662557400000|2022-09-07 13:30:00|18891.8|18801.8|18921.3|18831.3|18934|18844|18887.7|18797.7|807
1662557700000|2022-09-07 13:35:00|18922.7|18832.7|18952.2|18862.2|18958.5|18868.5|18916.9|18826.9|773
1662558000000|2022-09-07 13:40:00|18951.8|18861.8|18931.6|18841.6|18977.3|18887.3|18917.2|18827.2|771
1662558300000|2022-09-07 13:45:00|18933.3|18843.3|18931.6|18841.6|18945.8|18855.8|18916.3|18826.3|772
1662558600000|2022-09-07 13:50:00|18933.8|18843.8|18902.3|18812.3|18935.7|18845.7|18894.1|18804.1|757
1662558900000|2022-09-07 13:55:00|18902.5|18812.5|18890.9|18800.9|18920.5|18830.5|18884|18794|740
1662559200000|2022-09-07 14:00:00|18889.5|18799.5|18901.4|18811.4|18905.4|18815.4|18864.5|18774.5|777
1662559500000|2022-09-07 14:05:00|18901.2|18811.2|18901.8|18811.8|18909.1|18819.1|18888.4|18798.4|744
1662559800000|2022-09-07 14:10:00|18901.7|18811.7|18896.6|18806.6|18909.4|18819.4|18884.5|18794.5|744
1662560100000|2022-09-07 14:15:00|18896.8|18806.8|18901|18811|18903.8|18813.8|18871.6|18781.6|733
1662560400000|2022-09-07 14:20:00|18901.1|18811.1|18909.7|18819.7|18923|18833|18893.3|18803.3|748
1662560700000|2022-09-07 14:25:00|18909.8|18819.8|18962.1|18872.1|18963.9|18873.9|18898.6|18808.6|752
1662561000000|2022-09-07 14:30:00|18961.6|18871.6|18982.7|18892.7|19008.9|18918.9|18954.8|18864.8|758
1662561300000|2022-09-07 14:35:00|18982.4|18892.4|18964.8|18874.8|19003.9|18913.9|18958.9|18868.9|714
1662561600000|2022-09-07 14:40:00|18965.2|18875.2|18960.6|18870.6|18967.8|18877.8|18943.5|18853.5|720
1662561900000|2022-09-07 14:45:00|18960|18870|18959.2|18869.2|18967.3|18877.3|18941.5|18851.5|712
1662562200000|2022-09-07 14:50:00|18958.1|18868.1|18973.5|18883.5|18982.4|18892.4|18957.8|18867.8|715
1662562500000|2022-09-07 14:55:00|18973.3|18883.3|18955|18865|18977.3|18887.3|18954|18864|724
1662562800000|2022-09-07 15:00:00|18954.8|18864.8|18972.6|18882.6|18976.6|18886.6|18942.9|18852.9|705
1662563100000|2022-09-07 15:05:00|18971.4|18881.4|18972.8|18882.8|18983.8|18893.8|18965.5|18875.5|641
1662563400000|2022-09-07 15:10:00|18972.7|18882.7|18974.9|18884.9|18979.9|18889.9|18956.3|18866.3|642
1662563700000|2022-09-07 15:15:00|18975|18885|18947.4|18857.4|18977.1|18887.1|18934.5|18844.5|648
1662564000000|2022-09-07 15:20:00|18947.9|18857.9|18951.1|18861.1|18957.9|18867.9|18942.6|18852.6|685
1662564300000|2022-09-07 15:25:00|18951.2|18861.2|18918.1|18828.1|18952.7|18862.7|18917|18827|709
1662564600000|2022-09-07 15:30:00|18919.2|18829.2|18923.5|18833.5|18936.7|18846.7|18918.7|18828.7|683
1662564900000|2022-09-07 15:35:00|18923.6|18833.6|18921.5|18831.5|18926.7|18836.7|18915.5|18825.5|662
1662565200000|2022-09-07 15:40:00|18921.7|18831.7|18903.5|18813.5|18923.4|18833.4|18900.3|18810.3|663
1662565500000|2022-09-07 15:45:00|18903.3|18813.3|18925.3|18835.3|18932.7|18842.7|18903.3|18813.3|666
1662565800000|2022-09-07 15:50:00|18925.9|18835.9|18949.5|18859.5|18950.4|18860.4|18925.2|18835.2|620
1662566100000|2022-09-07 15:55:00|18949.4|18859.4|18921.2|18831.2|18951.5|18861.5|18918.2|18828.2|619
1662566400000|2022-09-07 16:00:00|18921.4|18831.4|18973.8|18883.8|18975.6|18885.6|18915.9|18825.9|708
1662566700000|2022-09-07 16:05:00|18975.4|18885.4|18962.8|18872.8|18997.2|18907.2|18949.2|18859.2|722
1662567000000|2022-09-07 16:10:00|18962.9|18872.9|18941.3|18851.3|18963.3|18873.3|18930.9|18840.9|666
1662567300000|2022-09-07 16:15:00|18941.7|18851.7|18939.9|18849.9|18944.5|18854.5|18926.8|18836.8|624
1662567600000|2022-09-07 16:20:00|18939.1|18849.1|18916.3|18826.3|18941.9|18851.9|18900.6|18810.6|680
1662567900000|2022-09-07 16:25:00|18916.4|18826.4|18936.5|18846.5|18938|18848|18912.3|18822.3|616
1662568200000|2022-09-07 16:30:00|18936.2|18846.2|18946.6|18856.6|18950.5|18860.5|18924.9|18834.9|627
1662568500000|2022-09-07 16:35:00|18946.9|18856.9|19005.4|18915.4|19005.5|18915.5|18937.9|18847.9|716
1662568800000|2022-09-07 16:40:00|19005.5|18915.5|18988.8|18898.8|19010.5|18920.5|18981|18891|726
1662569100000|2022-09-07 16:45:00|18989|18899|18993.8|18903.8|19023.8|18933.8|18989|18899|698
1662569400000|2022-09-07 16:50:00|18993.7|18903.7|18966.5|18876.5|18994.3|18904.3|18963.6|18873.6|677
1662569700000|2022-09-07 16:55:00|18967.3|18877.3|18962.4|18872.4|18975.7|18885.7|18944.3|18854.3|687
1662570000000|2022-09-07 17:00:00|18962.3|18872.3|18970.7|18880.7|18979.3|18889.3|18961.7|18871.7|672
1662570300000|2022-09-07 17:05:00|18970.2|18880.2|18970|18880|19000.9|18910.9|18969.9|18879.9|702
1662570600000|2022-09-07 17:10:00|18969.7|18879.7|18984.5|18894.5|18985.4|18895.4|18967.7|18877.7|621
1662570900000|2022-09-07 17:15:00|18984.6|18894.6|18960.8|18870.8|19005.1|18915.1|18955.7|18865.7|640
1662571200000|2022-09-07 17:20:00|18960.9|18870.9|18976.8|18886.8|18985.9|18895.9|18959.6|18869.6|649
1662571500000|2022-09-07 17:25:00|18977.3|18887.3|18961.6|18871.6|18984|18894|18959|18869|569
1662571800000|2022-09-07 17:30:00|18961.1|18871.1|18971.8|18881.8|18972.6|18882.6|18960.3|18870.3|573
1662572100000|2022-09-07 17:35:00|18972.3|18882.3|18998|18908|19001.1|18911.1|18971.8|18881.8|635
1662572400000|2022-09-07 17:40:00|18998.1|18908.1|19036.8|18946.8|19040|18950|18994.3|18904.3|688
1662572700000|2022-09-07 17:45:00|19036.7|18946.7|19043|18953|19043.3|18953.3|19023.7|18933.7|628
1662573000000|2022-09-07 17:50:00|19043.1|18953.1|19046.3|18956.3|19055.2|18965.2|19035.2|18945.2|689
1662573300000|2022-09-07 17:55:00|19046.4|18956.4|19046.1|18956.1|19073.8|18983.8|19039.3|18949.3|732
1662573600000|2022-09-07 18:00:00|19047.3|18957.3|19084.6|18994.6|19087.2|18997.2|19039.5|18949.5|710
1662573900000|2022-09-07 18:05:00|19084.7|18994.7|19045.5|18955.5|19098.8|19008.8|19042|18952|704
1662574200000|2022-09-07 18:10:00|19045.9|18955.9|19034.7|18944.7|19045.9|18955.9|19027|18937|674
1662574500000|2022-09-07 18:15:00|19034.1|18944.1|19022.4|18932.4|19050.5|18960.5|19019|18929|641
1662574800000|2022-09-07 18:20:00|19023.2|18933.2|19029.8|18939.8|19035.2|18945.2|19021.3|18931.3|647
1662575100000|2022-09-07 18:25:00|19029.7|18939.7|19031.3|18941.3|19038.7|18948.7|19022.2|18932.2|648
1662575400000|2022-09-07 18:30:00|19031.4|18941.4|19026.6|18936.6|19045.1|18955.1|19010.6|18920.6|674
1662575700000|2022-09-07 18:35:00|19025.6|18935.6|19062|18972|19063.2|18973.2|19013|18923|659
1662576000000|2022-09-07 18:40:00|19062.4|18972.4|19074.8|18984.8|19081.7|18991.7|19050.5|18960.5|681
1662576300000|2022-09-07 18:45:00|19073.6|18983.6|19214.5|19124.5|19221.8|19131.8|19068.3|18978.3|759
1662576600000|2022-09-07 18:50:00|19218.2|19128.2|19172.8|19082.8|19233.1|19143.1|19143.4|19053.4|787
1662576900000|2022-09-07 18:55:00|19171.8|19081.8|19122.9|19032.9|19180.4|19090.4|19117.5|19027.5|738
1662577200000|2022-09-07 19:00:00|19122.7|19032.7|19106.7|19016.7|19126.3|19036.3|19102.5|19012.5|745
1662577500000|2022-09-07 19:05:00|19108.1|19018.1|19160.3|19070.3|19161.7|19071.7|19099.7|19009.7|706
1662577800000|2022-09-07 19:10:00|19160.4|19070.4|19210.1|19120.1|19212.2|19122.2|19157.7|19067.7|700
1662578100000|2022-09-07 19:15:00|19210.3|19120.3|19181.5|19091.5|19240.1|19150.1|19171.5|19081.5|716
1662578400000|2022-09-07 19:20:00|19181|19091|19171.4|19081.4|19196.5|19106.5|19161.8|19071.8|686
1662578700000|2022-09-07 19:25:00|19170.6|19080.6|19157.2|19067.2|19189.6|19099.6|19153.7|19063.7|684
1662579000000|2022-09-07 19:30:00|19157|19067|19150.6|19060.6|19182.2|19092.2|19147|19057|702
1662579300000|2022-09-07 19:35:00|19150.1|19060.1|19125.5|19035.5|19151|19061|19116.5|19026.5|673
1662579600000|2022-09-07 19:40:00|19125|19035|19104.2|19014.2|19130.4|19040.4|19102.1|19012.1|688
1662579900000|2022-09-07 19:45:00|19104.5|19014.5|19108.5|19018.5|19120.3|19030.3|19101.6|19011.6|691
1662580200000|2022-09-07 19:50:00|19109.8|19019.8|19119.3|19029.3|19120.2|19030.2|19100.2|19010.2|678
1662580500000|2022-09-07 19:55:00|19119|19029|19043.1|18953.1|19119|19029|19043.1|18953.1|695
1662580800000|2022-09-07 20:00:00|19043.2|18953.2|19056.2|18966.2|19080.9|18990.9|19039.6|18949.6|680
1662581100000|2022-09-07 20:05:00|19056.4|18966.4|19047.6|18957.6|19058.4|18968.4|19037.5|18947.5|610
1662581400000|2022-09-07 20:10:00|19047.5|18957.5|19045.9|18955.9|19057.2|18967.2|19041.6|18951.6|616
1662581700000|2022-09-07 20:15:00|19046.1|18956.1|19146.8|19056.8|19175.6|19085.6|19046.1|18956.1|718
1662582000000|2022-09-07 20:20:00|19147.2|19057.2|19252.4|19162.4|19302.8|19212.8|19138.4|19048.4|812
1662582300000|2022-09-07 20:25:00|19253.6|19163.6|19264|19174|19305.9|19215.9|19249|19159|787
1662582600000|2022-09-07 20:30:00|19263.5|19173.5|19336.7|19246.7|19364.3|19274.3|19250.5|19160.5|791
1662582900000|2022-09-07 20:35:00|19336.3|19246.3|19306.5|19216.5|19354.4|19264.4|19305.4|19215.4|795
1662583200000|2022-09-07 20:40:00|19307.2|19217.2|19361.6|19271.6|19380.6|19290.6|19297.1|19207.1|743
1662583500000|2022-09-07 20:45:00|19361.1|19271.1|19443.4|19353.4|19451.1|19361.1|19359.9|19269.9|798
1662583800000|2022-09-07 20:50:00|19441.6|19351.6|19486.7|19396.7|19492.2|19402.2|19410.9|19320.9|765
1662584100000|2022-09-07 20:55:00|19487.7|19397.7|19432.4|19342.4|19494.6|19404.6|19427.5|19337.5|772
1662584400000|2022-09-07 21:00:00|19432.9|19342.9|19482.9|19392.9|19505.3|19415.3|19432.9|19342.9|665
1662584700000|2022-09-07 21:05:00|19482.7|19392.7|19448.1|19358.1|19486.5|19396.5|19448.1|19358.1|601
1662585000000|2022-09-07 21:10:00|19448.2|19358.2|19438.9|19348.9|19459.6|19369.6|19433.8|19343.8|669
1662585300000|2022-09-07 21:15:00|19439.6|19349.6|19391.8|19301.8|19443.9|19353.9|19379.8|19289.8|712
1662585600000|2022-09-07 21:20:00|19392.2|19302.2|19451|19361|19457.2|19367.2|19391.6|19301.6|691
1662585900000|2022-09-07 21:25:00|19450.9|19360.9|19402.7|19312.7|19452.4|19362.4|19396.4|19306.4|605
1662586200000|2022-09-07 21:30:00|19402.6|19312.6|19388.9|19298.9|19420.8|19330.8|19385.3|19295.3|616
1662586500000|2022-09-07 21:35:00|19388.8|19298.8|19352.4|19262.4|19394.8|19304.8|19321.2|19231.2|630
1662586800000|2022-09-07 21:40:00|19352.9|19262.9|19358.6|19268.6|19372.7|19282.7|19349.5|19259.5|685
1662587100000|2022-09-07 21:45:00|19359.1|19269.1|19396.3|19306.3|19404.3|19314.3|19359.1|19269.1|691
1662587400000|2022-09-07 21:50:00|19396.2|19306.2|19406.6|19316.6|19407.3|19317.3|19382.5|19292.5|661
1662587700000|2022-09-07 21:55:00|19406.4|19316.4|19410.2|19320.2|19440.8|19350.8|19394.1|19304.1|676
1662588000000|2022-09-07 22:00:00|19410.3|19320.3|19416.5|19326.5|19471.1|19381.1|19410|19320|789
1662588300000|2022-09-07 22:05:00|19414.2|19324.2|19445.2|19355.2|19448.5|19358.5|19401.1|19311.1|723
1662588600000|2022-09-07 22:10:00|19447.3|19357.3|19443|19353|19461.9|19371.9|19436.4|19346.4|747
1662588900000|2022-09-07 22:15:00|19443.2|19353.2|19440.2|19350.2|19455.4|19365.4|19418.1|19328.1|732
1662589200000|2022-09-07 22:20:00|19440.3|19350.3|19451.3|19361.3|19464.6|19374.6|19436.6|19346.6|709
1662589500000|2022-09-07 22:25:00|19451|19361|19429|19339|19452.1|19362.1|19425|19335|631
1662589800000|2022-09-07 22:30:00|19429.2|19339.2|19420.9|19330.9|19449.3|19359.3|19411.6|19321.6|685
1662590100000|2022-09-07 22:35:00|19420.8|19330.8|19373.3|19283.3|19424.1|19334.1|19371.5|19281.5|687
1662590400000|2022-09-07 22:40:00|19373.1|19283.1|19386.6|19296.6|19386.7|19296.7|19363.3|19273.3|681
1662590700000|2022-09-07 22:45:00|19386.8|19296.8|19387|19297|19390.6|19300.6|19372|19282|657
1662591000000|2022-09-07 22:50:00|19386.7|19296.7|19392.4|19302.4|19396.3|19306.3|19372.6|19282.6|669
1662591300000|2022-09-07 22:55:00|19392.7|19302.7|19384.5|19294.5|19394.4|19304.4|19379.6|19289.6|661
1662591600000|2022-09-07 23:00:00|19384.8|19294.8|19381.6|19291.6|19396.6|19306.6|19379.5|19289.5|649
1662591900000|2022-09-07 23:05:00|19381.7|19291.7|19349.2|19259.2|19382.2|19292.2|19341.6|19251.6|637
1662592200000|2022-09-07 23:10:00|19349.1|19259.1|19350.4|19260.4|19367.4|19277.4|19344.2|19254.2|672
1662592500000|2022-09-07 23:15:00|19350.6|19260.6|19351|19261|19361.1|19271.1|19329.3|19239.3|697
1662592800000|2022-09-07 23:20:00|19351.3|19261.3|19366.2|19276.2|19375|19285|19349|19259|668
1662593100000|2022-09-07 23:25:00|19366.5|19276.5|19362.6|19272.6|19375.1|19285.1|19362.1|19272.1|656
1662593400000|2022-09-07 23:30:00|19363.4|19273.4|19340|19250|19366.8|19276.8|19335.9|19245.9|662
1662593700000|2022-09-07 23:35:00|19339.7|19249.7|19337.2|19247.2|19345.2|19255.2|19333.2|19243.2|638
1662594000000|2022-09-07 23:40:00|19336.5|19246.5|19329.8|19239.8|19344|19254|19327|19237|645
1662594300000|2022-09-07 23:45:00|19327.8|19237.8|19338.2|19248.2|19352.8|19262.8|19324.9|19234.9|595
1662594600000|2022-09-07 23:50:00|19338.1|19248.1|19296|19206|19339.1|19249.1|19295.6|19205.6|560
1662594900000|2022-09-07 23:55:00|19295.3|19205.3|19337.1|19247.1|19337.2|19247.2|19293.9|19203.9|678
1662595200000|2022-09-08 00:00:00|19337|19247|19399|19309|19401.1|19311.1|19328.5|19238.5|734
1662595500000|2022-09-08 00:05:00|19398.9|19308.9|19392.7|19302.7|19404.8|19314.8|19384.7|19294.7|652
1662595800000|2022-09-08 00:10:00|19393|19303|19398|19308|19400.6|19310.6|19390.9|19300.9|602
1662596100000|2022-09-08 00:15:00|19396.8|19306.8|19407.4|19317.4|19423.1|19333.1|19383.9|19293.9|599
1662596400000|2022-09-08 00:20:00|19407.2|19317.2|19405.1|19315.1|19416.3|19326.3|19402.7|19312.7|596
1662596700000|2022-09-08 00:25:00|19405.2|19315.2|19395.6|19305.6|19408.3|19318.3|19393.6|19303.6|556
1662597000000|2022-09-08 00:30:00|19395.2|19305.2|19334.8|19244.8|19395.8|19305.8|19333.2|19243.2|649
1662597300000|2022-09-08 00:35:00|19334.7|19244.7|19296.4|19206.4|19334.7|19244.7|19288.8|19198.8|721
1662597600000|2022-09-08 00:40:00|19295.8|19205.8|19315.1|19225.1|19318.6|19228.6|19293|19203|611
1662597900000|2022-09-08 00:45:00|19315.2|19225.2|19325.7|19235.7|19327.4|19237.4|19306|19216|575
1662598200000|2022-09-08 00:50:00|19326.2|19236.2|19329.3|19239.3|19330.3|19240.3|19324.5|19234.5|501
1662598500000|2022-09-08 00:55:00|19329.6|19239.6|19349.6|19259.6|19351.9|19261.9|19329.4|19239.4|553
1662598800000|2022-09-08 01:00:00|19349.7|19259.7|19352|19262|19355|19265|19345|19255|547
1662599100000|2022-09-08 01:05:00|19352.3|19262.3|19369.8|19279.8|19373.4|19283.4|19351.7|19261.7|588
1662599400000|2022-09-08 01:10:00|19369.2|19279.2|19346.1|19256.1|19370.2|19280.2|19342.2|19252.2|611
1662599700000|2022-09-08 01:15:00|19346|19256|19322.5|19232.5|19358|19268|19322.2|19232.2|621
1662600000000|2022-09-08 01:20:00|19322.6|19232.6|19348.8|19258.8|19357.3|19267.3|19318.5|19228.5|599
1662600300000|2022-09-08 01:25:00|19349|19259|19346.6|19256.6|19353.6|19263.6|19346.1|19256.1|512
1662600600000|2022-09-08 01:30:00|19346.9|19256.9|19319.1|19229.1|19353.1|19263.1|19315.6|19225.6|561
1662600900000|2022-09-08 01:35:00|19319|19229|19283.4|19193.4|19322.4|19232.4|19280.6|19190.6|615
1662601200000|2022-09-08 01:40:00|19283.5|19193.5|19220.9|19130.9|19288.3|19198.3|19204.9|19114.9|697
1662601500000|2022-09-08 01:45:00|19220.8|19130.8|19247.1|19157.1|19254.9|19164.9|19217.6|19127.6|676
1662601800000|2022-09-08 01:50:00|19247.4|19157.4|19243.9|19153.9|19254.4|19164.4|19241.7|19151.7|631
1662602100000|2022-09-08 01:55:00|19243.7|19153.7|19228.3|19138.3|19244.1|19154.1|19227|19137|575
1662602400000|2022-09-08 02:00:00|19228.6|19138.6|19244.5|19154.5|19254.2|19164.2|19228.3|19138.3|620
1662602700000|2022-09-08 02:05:00|19244.1|19154.1|19240.5|19150.5|19246.6|19156.6|19233.5|19143.5|589
1662603000000|2022-09-08 02:10:00|19240.2|19150.2|19258.7|19168.7|19267.9|19177.9|19238.8|19148.8|590
1662603300000|2022-09-08 02:15:00|19258.5|19168.5|19271.1|19181.1|19276.6|19186.6|19258.5|19168.5|568
1662603600000|2022-09-08 02:20:00|19271.2|19181.2|19279.5|19189.5|19297.4|19207.4|19259.1|19169.1|537
1662603900000|2022-09-08 02:25:00|19279.2|19189.2|19279.4|19189.4|19289.4|19199.4|19277.2|19187.2|575
1662604200000|2022-09-08 02:30:00|19279.1|19189.1|19290.7|19200.7|19298.2|19208.2|19278.8|19188.8|597
1662604500000|2022-09-08 02:35:00|19290.2|19200.2|19268.7|19178.7|19291.2|19201.2|19262.1|19172.1|539
1662604800000|2022-09-08 02:40:00|19268.5|19178.5|19257.6|19167.6|19269.3|19179.3|19256.5|19166.5|515
1662605100000|2022-09-08 02:45:00|19257.7|19167.7|19257.4|19167.4|19264.5|19174.5|19252.4|19162.4|564
1662605400000|2022-09-08 02:50:00|19257.2|19167.2|19264.6|19174.6|19266.6|19176.6|19257|19167|495
1662605700000|2022-09-08 02:55:00|19264.5|19174.5|19285.3|19195.3|19288.1|19198.1|19264.1|19174.1|535
1662606000000|2022-09-08 03:00:00|19284.9|19194.9|19293.2|19203.2|19300.4|19210.4|19284.2|19194.2|580
1662606300000|2022-09-08 03:05:00|19293.5|19203.5|19296.2|19206.2|19297.6|19207.6|19283.5|19193.5|472
1662606600000|2022-09-08 03:10:00|19295.5|19205.5|19287.3|19197.3|19296.3|19206.3|19283.1|19193.1|483
1662606900000|2022-09-08 03:15:00|19287.4|19197.4|19290.3|19200.3|19291|19201|19277.1|19187.1|476
1662607200000|2022-09-08 03:20:00|19289.6|19199.6|19278.7|19188.7|19292.4|19202.4|19273.6|19183.6|521
1662607500000|2022-09-08 03:25:00|19278.5|19188.5|19257.7|19167.7|19281.5|19191.5|19256.2|19166.2|490
1662607800000|2022-09-08 03:30:00|19256.9|19166.9|19255.4|19165.4|19257.7|19167.7|19240.4|19150.4|591
1662608100000|2022-09-08 03:35:00|19255.5|19165.5|19264.9|19174.9|19274.9|19184.9|19255.3|19165.3|566
1662608400000|2022-09-08 03:40:00|19264.7|19174.7|19269.7|19179.7|19275.2|19185.2|19264.7|19174.7|497
1662608700000|2022-09-08 03:45:00|19269.9|19179.9|19275.3|19185.3|19276.2|19186.2|19268.4|19178.4|510
1662609000000|2022-09-08 03:50:00|19275|19185|19267.9|19177.9|19283.9|19193.9|19266.2|19176.2|592
1662609300000|2022-09-08 03:55:00|19267.7|19177.7|19262|19172|19275.2|19185.2|19258.3|19168.3|502
1662609600000|2022-09-08 04:00:00|19261.9|19171.9|19267.6|19177.6|19269.7|19179.7|19256.2|19166.2|535
1662609900000|2022-09-08 04:05:00|19267.9|19177.9|19290.6|19200.6|19293.6|19203.6|19260.9|19170.9|506
1662610200000|2022-09-08 04:10:00|19290.5|19200.5|19309.5|19219.5|19329.3|19239.3|19290.5|19200.5|594
1662610500000|2022-09-08 04:15:00|19310.3|19220.3|19305.1|19215.1|19310.6|19220.6|19290.5|19200.5|593
1662610800000|2022-09-08 04:20:00|19305.2|19215.2|19358.6|19268.6|19364.5|19274.5|19305.2|19215.2|628
1662611100000|2022-09-08 04:25:00|19358.3|19268.3|19335.7|19245.7|19360|19270|19335.5|19245.5|519
1662611400000|2022-09-08 04:30:00|19336|19246|19396|19306|19410.2|19320.2|19335.8|19245.8|576
1662611700000|2022-09-08 04:35:00|19396.1|19306.1|19387.5|19297.5|19410.1|19320.1|19386.7|19296.7|595
1662612000000|2022-09-08 04:40:00|19386.2|19296.2|19384.3|19294.3|19396.3|19306.3|19380.4|19290.4|578
1662612300000|2022-09-08 04:45:00|19383.3|19293.3|19402.2|19312.2|19405.2|19315.2|19375.3|19285.3|550
1662612600000|2022-09-08 04:50:00|19402.1|19312.1|19392.4|19302.4|19413.9|19323.9|19388.8|19298.8|613
1662612900000|2022-09-08 04:55:00|19392.6|19302.6|19398.2|19308.2|19421.5|19331.5|19391.8|19301.8|639
1662613200000|2022-09-08 05:00:00|19398|19308|19390.5|19300.5|19408.5|19318.5|19389.3|19299.3|647
1662613500000|2022-09-08 05:05:00|19391.4|19301.4|19373.7|19283.7|19393.8|19303.8|19373.3|19283.3|580
1662613800000|2022-09-08 05:10:00|19374.4|19284.4|19369.8|19279.8|19380.6|19290.6|19367.6|19277.6|583
1662614100000|2022-09-08 05:15:00|19369.9|19279.9|19365.6|19275.6|19375.6|19285.6|19365.6|19275.6|503
1662614400000|2022-09-08 05:20:00|19365.3|19275.3|19352.6|19262.6|19365.3|19275.3|19337.5|19247.5|606
1662614700000|2022-09-08 05:25:00|19352.3|19262.3|19357|19267|19361.6|19271.6|19346.9|19256.9|581
1662615000000|2022-09-08 05:30:00|19356.9|19266.9|19337.5|19247.5|19358.9|19268.9|19336.9|19246.9|610
1662615300000|2022-09-08 05:35:00|19337.8|19247.8|19345.2|19255.2|19351|19261|19335|19245|556
1662615600000|2022-09-08 05:40:00|19345.1|19255.1|19343.8|19253.8|19345.4|19255.4|19335.6|19245.6|550
1662615900000|2022-09-08 05:45:00|19343.7|19253.7|19342.3|19252.3|19347.2|19257.2|19339.2|19249.2|471
1662616200000|2022-09-08 05:50:00|19342.2|19252.2|19346.9|19256.9|19348.3|19258.3|19338.2|19248.2|463
1662616500000|2022-09-08 05:55:00|19346.7|19256.7|19348.8|19258.8|19349.1|19259.1|19338.6|19248.6|552
1662616800000|2022-09-08 06:00:00|19348.7|19258.7|19373.3|19283.3|19373.8|19283.8|19341.5|19251.5|605
1662617100000|2022-09-08 06:05:00|19373.1|19283.1|19361.5|19271.5|19373.1|19283.1|19349.7|19259.7|619
1662617400000|2022-09-08 06:10:00|19363.8|19273.8|19378.8|19288.8|19380.3|19290.3|19359.3|19269.3|588
1662617700000|2022-09-08 06:15:00|19379.7|19289.7|19383.8|19293.8|19394|19304|19377.1|19287.1|603
1662618000000|2022-09-08 06:20:00|19383.9|19293.9|19335.2|19245.2|19384.9|19294.9|19324.4|19234.4|630
1662618300000|2022-09-08 06:25:00|19335.6|19245.6|19332.6|19242.6|19345.6|19255.6|19332.6|19242.6|582
1662618600000|2022-09-08 06:30:00|19332.5|19242.5|19313.9|19223.9|19332.5|19242.5|19293.9|19203.9|659
1662618900000|2022-09-08 06:35:00|19314|19224|19310.5|19220.5|19315.6|19225.6|19305.3|19215.3|570
1662619200000|2022-09-08 06:40:00|19310.4|19220.4|19318.9|19228.9|19322|19232|19306.1|19216.1|524
1662619500000|2022-09-08 06:45:00|19318.6|19228.6|19301.8|19211.8|19322.7|19232.7|19293.3|19203.3|546
1662619800000|2022-09-08 06:50:00|19301.7|19211.7|19278.8|19188.8|19301.7|19211.7|19276|19186|576
1662620100000|2022-09-08 06:55:00|19279.2|19189.2|19279.6|19189.6|19287|19197|19278.1|19188.1|564
1662620400000|2022-09-08 07:00:00|19279.9|19189.9|19295.7|19205.7|19299.7|19209.7|19269.8|19179.8|660
1662620700000|2022-09-08 07:05:00|19295.5|19205.5|19297.4|19207.4|19308.4|19218.4|19289.8|19199.8|629
1662621000000|2022-09-08 07:10:00|19296.9|19206.9|19273.1|19183.1|19304.1|19214.1|19231.6|19141.6|660
1662621300000|2022-09-08 07:15:00|19272.9|19182.9|19196.7|19106.7|19276.6|19186.6|19190.1|19100.1|688
1662621600000|2022-09-08 07:20:00|19196.6|19106.6|19126|19036|19204|19114|19118.7|19028.7|769
1662621900000|2022-09-08 07:25:00|19125.7|19035.7|19156.9|19066.9|19161.9|19071.9|19103.6|19013.6|757
1662622200000|2022-09-08 07:30:00|19157|19067|19195.8|19105.8|19200.4|19110.4|19139.5|19049.5|725
1662622500000|2022-09-08 07:35:00|19195.2|19105.2|19235.9|19145.9|19243.3|19153.3|19177.4|19087.4|699
1662622800000|2022-09-08 07:40:00|19236.7|19146.7|19223.6|19133.6|19238.9|19148.9|19213.3|19123.3|694
1662623100000|2022-09-08 07:45:00|19223.8|19133.8|19216.7|19126.7|19240.2|19150.2|19216.5|19126.5|652
1662623400000|2022-09-08 07:50:00|19216.2|19126.2|19216.6|19126.6|19218.9|19128.9|19193.7|19103.7|632
1662623700000|2022-09-08 07:55:00|19215.7|19125.7|19218.3|19128.3|19220.5|19130.5|19205|19115|647
1662624000000|2022-09-08 08:00:00|19218|19128|19207.2|19117.2|19219.4|19129.4|19196.1|19106.1|668
1662624300000|2022-09-08 08:05:00|19207.1|19117.1|19216.4|19126.4|19219.4|19129.4|19202.4|19112.4|640
1662624600000|2022-09-08 08:10:00|19216.5|19126.5|19198.5|19108.5|19219.8|19129.8|19193.6|19103.6|610
1662624900000|2022-09-08 08:15:00|19198.7|19108.7|19204.1|19114.1|19204.9|19114.9|19191.6|19101.6|607
1662625200000|2022-09-08 08:20:00|19203.9|19113.9|19234.8|19144.8|19240.9|19150.9|19203.7|19113.7|643
1662625500000|2022-09-08 08:25:00|19233.7|19143.7|19239.7|19149.7|19243.1|19153.1|19222.4|19132.4|657
1662625800000|2022-09-08 08:30:00|19239.6|19149.6|19258.9|19168.9|19259.2|19169.2|19238.2|19148.2|625
1662626100000|2022-09-08 08:35:00|19259.2|19169.2|19237.5|19147.5|19260.1|19170.1|19228.4|19138.4|629
1662626400000|2022-09-08 08:40:00|19237.6|19147.6|19256.5|19166.5|19259|19169|19232.5|19142.5|591
1662626700000|2022-09-08 08:45:00|19256.4|19166.4|19259.2|19169.2|19261.6|19171.6|19253|19163|567
1662627000000|2022-09-08 08:50:00|19259.4|19169.4|19274|19184|19276.5|19186.5|19256.7|19166.7|638
1662627300000|2022-09-08 08:55:00|19273.8|19183.8|19272.8|19182.8|19273.8|19183.8|19262.1|19172.1|619
1662627600000|2022-09-08 09:00:00|19272.7|19182.7|19276.1|19186.1|19281.2|19191.2|19272.3|19182.3|550
1662627900000|2022-09-08 09:05:00|19276|19186|19253.4|19163.4|19280.9|19190.9|19248.8|19158.8|611
1662628200000|2022-09-08 09:10:00|19253.3|19163.3|19247.4|19157.4|19253.3|19163.3|19246.5|19156.5|444
1662628500000|2022-09-08 09:15:00|19247.8|19157.8|19278.7|19188.7|19280.1|19190.1|19247.7|19157.7|626
1662628800000|2022-09-08 09:20:00|19278.4|19188.4|19263.3|19173.3|19284.7|19194.7|19259.6|19169.6|558
1662629100000|2022-09-08 09:25:00|19263.2|19173.2|19267.7|19177.7|19269|19179|19260.4|19170.4|490
1662629400000|2022-09-08 09:30:00|19268.3|19178.3|19256.9|19166.9|19274.7|19184.7|19255.8|19165.8|570
1662629700000|2022-09-08 09:35:00|19257.1|19167.1|19252.9|19162.9|19258.8|19168.8|19242.6|19152.6|582
1662630000000|2022-09-08 09:40:00|19252.8|19162.8|19240.9|19150.9|19253.5|19163.5|19239|19149|590
1662630300000|2022-09-08 09:45:00|19240.7|19150.7|19203.6|19113.6|19247.6|19157.6|19196.7|19106.7|611
1662630600000|2022-09-08 09:50:00|19204.2|19114.2|19215.6|19125.6|19220.8|19130.8|19193.1|19103.1|617
1662630900000|2022-09-08 09:55:00|19215.7|19125.7|19231|19141|19232.7|19142.7|19213.2|19123.2|577
1662631200000|2022-09-08 10:00:00|19231.1|19141.1|19231.2|19141.2|19236.1|19146.1|19227.3|19137.3|565
1662631500000|2022-09-08 10:05:00|19231.3|19141.3|19265.5|19175.5|19266.4|19176.4|19219.8|19129.8|603
1662631800000|2022-09-08 10:10:00|19265.4|19175.4|19307.3|19217.3|19347.2|19257.2|19265.4|19175.4|741
1662632100000|2022-09-08 10:15:00|19307.2|19217.2|19367.1|19277.1|19368.3|19278.3|19306.9|19216.9|730
1662632400000|2022-09-08 10:20:00|19367.2|19277.2|19341.6|19251.6|19371.7|19281.7|19341.2|19251.2|698
1662632700000|2022-09-08 10:25:00|19343.2|19253.2|19337.4|19247.4|19345.6|19255.6|19329.8|19239.8|608
1662633000000|2022-09-08 10:30:00|19335.6|19245.6|19327.8|19237.8|19340.6|19250.6|19327.1|19237.1|629
1662633300000|2022-09-08 10:35:00|19328.1|19238.1|19337.9|19247.9|19339.6|19249.6|19316.7|19226.7|604
1662633600000|2022-09-08 10:40:00|19337.6|19247.6|19322.4|19232.4|19339.4|19249.4|19321.4|19231.4|486
1662633900000|2022-09-08 10:45:00|19323.7|19233.7|19369.4|19279.4|19390.6|19300.6|19322|19232|663
1662634200000|2022-09-08 10:50:00|19369|19279|19341.6|19251.6|19374|19284|19341.1|19251.1|673
1662634500000|2022-09-08 10:55:00|19341.5|19251.5|19352.5|19262.5|19355.3|19265.3|19330.9|19240.9|628
1662634800000|2022-09-08 11:00:00|19352.4|19262.4|19358.5|19268.5|19362.5|19272.5|19333.5|19243.5|652
1662635100000|2022-09-08 11:05:00|19358.6|19268.6|19383.3|19293.3|19396.4|19306.4|19354|19264|626
1662635400000|2022-09-08 11:10:00|19383.2|19293.2|19409.6|19319.6|19434.6|19344.6|19379|19289|688
1662635700000|2022-09-08 11:15:00|19409.7|19319.7|19386.2|19296.2|19409.9|19319.9|19380.6|19290.6|647
1662636000000|2022-09-08 11:20:00|19387.3|19297.3|19373|19283|19391.3|19301.3|19366.4|19276.4|614
1662636300000|2022-09-08 11:25:00|19372.8|19282.8|19380|19290|19383.9|19293.9|19369.3|19279.3|561
1662636600000|2022-09-08 11:30:00|19379.8|19289.8|19356.3|19266.3|19379.8|19289.8|19345.5|19255.5|664
1662636900000|2022-09-08 11:35:00|19356.4|19266.4|19351.3|19261.3|19361.4|19271.4|19337.9|19247.9|646
1662637200000|2022-09-08 11:40:00|19350.2|19260.2|19338.9|19248.9|19357.8|19267.8|19336.4|19246.4|616
1662637500000|2022-09-08 11:45:00|19339|19249|19346.6|19256.6|19349.9|19259.9|19326.6|19236.6|621
1662637800000|2022-09-08 11:50:00|19346.5|19256.5|19356.2|19266.2|19362.7|19272.7|19338|19248|623
1662638100000|2022-09-08 11:55:00|19356|19266|19358.1|19268.1|19362.9|19272.9|19350|19260|589
1662638400000|2022-09-08 12:00:00|19357.9|19267.9|19365.4|19275.4|19373.2|19283.2|19353.7|19263.7|668
1662638700000|2022-09-08 12:05:00|19365.3|19275.3|19358.8|19268.8|19380.6|19290.6|19357.6|19267.6|597
1662639000000|2022-09-08 12:10:00|19358.6|19268.6|19360|19270|19380.3|19290.3|19349.8|19259.8|607
1662639300000|2022-09-08 12:15:00|19359.8|19269.8|19324.1|19234.1|19420|19330|19294|19204|806
1662639600000|2022-09-08 12:20:00|19322.1|19232.1|19338.5|19248.5|19347.7|19257.7|19278.7|19188.7|789
1662639900000|2022-09-08 12:25:00|19339.5|19249.5|19297.9|19207.9|19341.5|19251.5|19267.3|19177.3|768
1662640200000|2022-09-08 12:30:00|19298.4|19208.4|19234.4|19144.4|19300.7|19210.7|19231|19141|781
1662640500000|2022-09-08 12:35:00|19233.6|19143.6|19241.9|19151.9|19263.9|19173.9|19233.6|19143.6|711
1662640800000|2022-09-08 12:40:00|19241.6|19151.6|19176.1|19086.1|19242.2|19152.2|19176.1|19086.1|734
1662641100000|2022-09-08 12:45:00|19176.3|19086.3|19221.2|19131.2|19223.3|19133.3|19152.4|19062.4|728
1662641400000|2022-09-08 12:50:00|19221.5|19131.5|19231.1|19141.1|19263.3|19173.3|19218.5|19128.5|746
1662641700000|2022-09-08 12:55:00|19231.8|19141.8|19190.7|19100.7|19231.9|19141.9|19164.4|19074.4|710
1662642000000|2022-09-08 13:00:00|19190.1|19100.1|19192.4|19102.4|19224.3|19134.3|19187.2|19097.2|721
1662642300000|2022-09-08 13:05:00|19193.2|19103.2|19144.9|19054.9|19193.9|19103.9|19125.8|19035.8|769
1662642600000|2022-09-08 13:10:00|19144.8|19054.8|19110|19020|19166.6|19076.6|19066.7|18976.7|804
1662642900000|2022-09-08 13:15:00|19112.3|19022.3|19146.9|19056.9|19148.3|19058.3|19096.8|19006.8|780
1662643200000|2022-09-08 13:20:00|19146.3|19056.3|19147.5|19057.5|19166.9|19076.9|19118.2|19028.2|757
1662643500000|2022-09-08 13:25:00|19147.6|19057.6|19158.9|19068.9|19160.4|19070.4|19119.8|19029.8|769
1662643800000|2022-09-08 13:30:00|19158.1|19068.1|19166.2|19076.2|19198.2|19108.2|19120.4|19030.4|812
1662644100000|2022-09-08 13:35:00|19165.7|19075.7|19242.9|19152.9|19261.1|19171.1|19151.6|19061.6|801
1662644400000|2022-09-08 13:40:00|19243|19153|19395.7|19305.7|19397.8|19307.8|19199.5|19109.5|818
1662644700000|2022-09-08 13:45:00|19395.5|19305.5|19335.2|19245.2|19398.7|19308.7|19316.8|19226.8|803
1662645000000|2022-09-08 13:50:00|19335.6|19245.6|19322.8|19232.8|19335.6|19245.6|19274.5|19184.5|795
1662645300000|2022-09-08 13:55:00|19322|19232|19272.9|19182.9|19353.1|19263.1|19269.4|19179.4|787
1662645600000|2022-09-08 14:00:00|19273.7|19183.7|19165.9|19075.9|19276.1|19186.1|19145.5|19055.5|823
1662645900000|2022-09-08 14:05:00|19166.3|19076.3|19202|19112|19232.3|19142.3|19151.9|19061.9|799
1662646200000|2022-09-08 14:10:00|19203.2|19113.2|19208.5|19118.5|19229.2|19139.2|19179.6|19089.6|776
1662646500000|2022-09-08 14:15:00|19209.5|19119.5|19294.2|19204.2|19295.6|19205.6|19185.2|19095.2|796
1662646800000|2022-09-08 14:20:00|19294.1|19204.1|19267.7|19177.7|19347.2|19257.2|19261.2|19171.2|784
1662647100000|2022-09-08 14:25:00|19267.5|19177.5|19285.1|19195.1|19308.9|19218.9|19256.6|19166.6|769
1662647400000|2022-09-08 14:30:00|19284.7|19194.7|19302.7|19212.7|19312.7|19222.7|19267|19177|782
1662647700000|2022-09-08 14:35:00|19302.1|19212.1|19313|19223|19343.1|19253.1|19286.1|19196.1|770
1662648000000|2022-09-08 14:40:00|19312.7|19222.7|19299|19209|19314.2|19224.2|19286.8|19196.8|758
1662648300000|2022-09-08 14:45:00|19298.5|19208.5|19281.6|19191.6|19304.2|19214.2|19268.1|19178.1|754
1662648600000|2022-09-08 14:50:00|19280.8|19190.8|19289.3|19199.3|19291.8|19201.8|19246.9|19156.9|767
1662648900000|2022-09-08 14:55:00|19289.2|19199.2|19360.6|19270.6|19363.1|19273.1|19283.9|19193.9|778
1662649200000|2022-09-08 15:00:00|19360.9|19270.9|19341.3|19251.3|19366.9|19276.9|19337.4|19247.4|761
1662649500000|2022-09-08 15:05:00|19340.7|19250.7|19363.8|19273.8|19392.2|19302.2|19337.4|19247.4|766
1662649800000|2022-09-08 15:10:00|19364.3|19274.3|19345.2|19255.2|19367.3|19277.3|19327.6|19237.6|742
1662650100000|2022-09-08 15:15:00|19344.8|19254.8|19333.6|19243.6|19355.6|19265.6|19332.7|19242.7|736
1662650400000|2022-09-08 15:20:00|19333.7|19243.7|19347|19257|19356.3|19266.3|19333.7|19243.7|695
1662650700000|2022-09-08 15:25:00|19347.5|19257.5|19334.4|19244.4|19364.6|19274.6|19333.7|19243.7|712
1662651000000|2022-09-08 15:30:00|19335.6|19245.6|19384.6|19294.6|19387.6|19297.6|19313.8|19223.8|751
1662651300000|2022-09-08 15:35:00|19384.5|19294.5|19306|19216|19384.8|19294.8|19290.2|19200.2|742
1662651600000|2022-09-08 15:40:00|19305.7|19215.7|19322.6|19232.6|19325.2|19235.2|19284.2|19194.2|750
1662651900000|2022-09-08 15:45:00|19322.8|19232.8|19292.2|19202.2|19325.6|19235.6|19289.5|19199.5|682
1662652200000|2022-09-08 15:50:00|19292.3|19202.3|19306.3|19216.3|19306.7|19216.7|19275.7|19185.7|722
1662652500000|2022-09-08 15:55:00|19306.2|19216.2|19296.7|19206.7|19309.2|19219.2|19292.6|19202.6|725
1662652800000|2022-09-08 16:00:00|19296.8|19206.8|19213.1|19123.1|19306.8|19216.8|19204.2|19114.2|771
1662653100000|2022-09-08 16:05:00|19212.7|19122.7|19181.8|19091.8|19214.7|19124.7|19144|19054|789
1662653400000|2022-09-08 16:10:00|19180.9|19090.9|19196.4|19106.4|19199.3|19109.3|19143.2|19053.2|778
1662653700000|2022-09-08 16:15:00|19195.4|19105.4|19201|19111|19209.2|19119.2|19165.1|19075.1|763
1662654000000|2022-09-08 16:20:00|19201.2|19111.2|19186.7|19096.7|19217.9|19127.9|19166.5|19076.5|739
1662654300000|2022-09-08 16:25:00|19186.8|19096.8|19229.9|19139.9|19230.1|19140.1|19175.8|19085.8|735
1662654600000|2022-09-08 16:30:00|19229.5|19139.5|19233.7|19143.7|19239.8|19149.8|19213.6|19123.6|726
1662654900000|2022-09-08 16:35:00|19233.4|19143.4|19205.9|19115.9|19240.3|19150.3|19204.9|19114.9|722
1662655200000|2022-09-08 16:40:00|19205.7|19115.7|19254.3|19164.3|19261.3|19171.3|19196.5|19106.5|734
1662655500000|2022-09-08 16:45:00|19254.1|19164.1|19228.5|19138.5|19254.8|19164.8|19225.9|19135.9|703
1662655800000|2022-09-08 16:50:00|19228.6|19138.6|19228.2|19138.2|19254.9|19164.9|19224|19134|662
1662656100000|2022-09-08 16:55:00|19228.5|19138.5|19237.6|19147.6|19244.2|19154.2|19221.5|19131.5|700
1662656400000|2022-09-08 17:00:00|19237.1|19147.1|19175.3|19085.3|19240.3|19150.3|19171.5|19081.5|741
1662656700000|2022-09-08 17:05:00|19175.9|19085.9|19193.2|19103.2|19193.2|19103.2|19167.4|19077.4|709
1662657000000|2022-09-08 17:10:00|19193|19103|19258.9|19168.9|19266.7|19176.7|19192.8|19102.8|751
1662657300000|2022-09-08 17:15:00|19259.4|19169.4|19264.1|19174.1|19284.3|19194.3|19251.4|19161.4|730
1662657600000|2022-09-08 17:20:00|19264.5|19174.5|19265.2|19175.2|19272|19182|19256.6|19166.6|723
1662657900000|2022-09-08 17:25:00|19265|19175|19247.8|19157.8|19276.5|19186.5|19233.9|19143.9|734
1662658200000|2022-09-08 17:30:00|19247.4|19157.4|19235.7|19145.7|19254.5|19164.5|19220.3|19130.3|714
1662658500000|2022-09-08 17:35:00|19234.5|19144.5|19257.8|19167.8|19284.6|19194.6|19232|19142|717
1662658800000|2022-09-08 17:40:00|19257.1|19167.1|19278.7|19188.7|19289.2|19199.2|19256.6|19166.6|691
1662659100000|2022-09-08 17:45:00|19277.5|19187.5|19272.3|19182.3|19281.4|19191.4|19258.3|19168.3|688
1662659400000|2022-09-08 17:50:00|19272.1|19182.1|19255.6|19165.6|19280.8|19190.8|19248.6|19158.6|677
1662659700000|2022-09-08 17:55:00|19253.8|19163.8|19246.2|19156.2|19257.5|19167.5|19195.2|19105.2|741
1662660000000|2022-09-08 18:00:00|19246|19156|19243.3|19153.3|19250.3|19160.3|19223.9|19133.9|701
1662660300000|2022-09-08 18:05:00|19243.2|19153.2|19229.3|19139.3|19254.4|19164.4|19218.4|19128.4|726
1662660600000|2022-09-08 18:10:00|19229.1|19139.1|19233.1|19143.1|19245|19155|19226.3|19136.3|723
1662660900000|2022-09-08 18:15:00|19234.5|19144.5|19258.9|19168.9|19262.5|19172.5|19222.4|19132.4|692
1662661200000|2022-09-08 18:20:00|19257.5|19167.5|19257.9|19167.9|19262.8|19172.8|19252|19162|659
1662661500000|2022-09-08 18:25:00|19257.2|19167.2|19254|19164|19263.5|19173.5|19248.3|19158.3|689
1662661800000|2022-09-08 18:30:00|19254.2|19164.2|19272.5|19182.5|19276.3|19186.3|19250.2|19160.2|655
1662662100000|2022-09-08 18:35:00|19272.4|19182.4|19283.4|19193.4|19287.3|19197.3|19260.7|19170.7|648
1662662400000|2022-09-08 18:40:00|19283.5|19193.5|19253.2|19163.2|19287.5|19197.5|19225.3|19135.3|706
1662662700000|2022-09-08 18:45:00|19253|19163|19236.6|19146.6|19256.5|19166.5|19224.8|19134.8|702
1662663000000|2022-09-08 18:50:00|19236.7|19146.7|19266.7|19176.7|19268.3|19178.3|19228.3|19138.3|694
1662663300000|2022-09-08 18:55:00|19267.1|19177.1|19248.7|19158.7|19267.1|19177.1|19246|19156|644
1662663600000|2022-09-08 19:00:00|19247.3|19157.3|19245.5|19155.5|19264.4|19174.4|19231.2|19141.2|667
1662663900000|2022-09-08 19:05:00|19245.1|19155.1|19253.1|19163.1|19257.6|19167.6|19238.1|19148.1|637
1662664200000|2022-09-08 19:10:00|19253.3|19163.3|19277.1|19187.1|19277.7|19187.7|19244.7|19154.7|657
1662664500000|2022-09-08 19:15:00|19276.8|19186.8|19297.1|19207.1|19297.7|19207.7|19276.1|19186.1|657
1662664800000|2022-09-08 19:20:00|19296.5|19206.5|19324.5|19234.5|19331.7|19241.7|19296.4|19206.4|627
1662665100000|2022-09-08 19:25:00|19324.6|19234.6|19308.5|19218.5|19329.9|19239.9|19303.9|19213.9|573
1662665400000|2022-09-08 19:30:00|19308.3|19218.3|19304|19214|19321.3|19231.3|19299.4|19209.4|648
1662665700000|2022-09-08 19:35:00|19303.8|19213.8|19309.5|19219.5|19314.5|19224.5|19298.8|19208.8|590
1662666000000|2022-09-08 19:40:00|19309.8|19219.8|19298.5|19208.5|19313.7|19223.7|19294.2|19204.2|627
1662666300000|2022-09-08 19:45:00|19298.2|19208.2|19327.4|19237.4|19349.2|19259.2|19296.1|19206.1|656
1662666600000|2022-09-08 19:50:00|19327.9|19237.9|19369.9|19279.9|19371.1|19281.1|19327.9|19237.9|713
1662666900000|2022-09-08 19:55:00|19370|19280|19394.3|19304.3|19395.4|19305.4|19359.7|19269.7|727
1662667200000|2022-09-08 20:00:00|19394.9|19304.9|19398.6|19308.6|19413.7|19323.7|19377.8|19287.8|650
1662667500000|2022-09-08 20:05:00|19398.7|19308.7|19421.6|19331.6|19436.6|19346.6|19394.5|19304.5|623
1662667800000|2022-09-08 20:10:00|19421.7|19331.7|19463|19373|19499.8|19409.8|19420.7|19330.7|666
1662668100000|2022-09-08 20:15:00|19464.2|19374.2|19441.6|19351.6|19488.8|19398.8|19435.1|19345.1|667
1662668400000|2022-09-08 20:20:00|19441.8|19351.8|19440.3|19350.3|19462.3|19372.3|19439.7|19349.7|662
1662668700000|2022-09-08 20:25:00|19440.5|19350.5|19395.5|19305.5|19446|19356|19391.5|19301.5|684
1662669000000|2022-09-08 20:30:00|19395.3|19305.3|19420.8|19330.8|19422.4|19332.4|19394|19304|630
1662669300000|2022-09-08 20:35:00|19420.9|19330.9|19412.8|19322.8|19424.9|19334.9|19409.7|19319.7|518
1662669600000|2022-09-08 20:40:00|19412.9|19322.9|19419.7|19329.7|19425.2|19335.2|19409.7|19319.7|531
1662669900000|2022-09-08 20:45:00|19419.6|19329.6|19425.7|19335.7|19436.6|19346.6|19415.8|19325.8|539
1662670200000|2022-09-08 20:50:00|19425.5|19335.5|19400.5|19310.5|19430.6|19340.6|19395.3|19305.3|549
1662670500000|2022-09-08 20:55:00|19399.9|19309.9|19422.8|19332.8|19424.5|19334.5|19395.6|19305.6|550
1662670800000|2022-09-08 21:00:00|19422.9|19332.9|19412|19322|19426.9|19336.9|19412|19322|448
1662671100000|2022-09-08 21:05:00|19411.7|19321.7|19359.7|19269.7|19413.5|19323.5|19356.8|19266.8|492
1662671400000|2022-09-08 21:10:00|19358.1|19268.1|19380.1|19290.1|19383.7|19293.7|19356.7|19266.7|545
1662671700000|2022-09-08 21:15:00|19379.3|19289.3|19386.6|19296.6|19392.7|19302.7|19377.9|19287.9|458
1662672000000|2022-09-08 21:20:00|19386.8|19296.8|19391.7|19301.7|19400.4|19310.4|19385.9|19295.9|477
1662672300000|2022-09-08 21:25:00|19391.6|19301.6|19384.9|19294.9|19395.6|19305.6|19382.3|19292.3|567
1662672600000|2022-09-08 21:30:00|19385|19295|19389.8|19299.8|19390.2|19300.2|19381.3|19291.3|419
1662672900000|2022-09-08 21:35:00|19389.6|19299.6|19399.3|19309.3|19410.7|19320.7|19389.6|19299.6|512
1662673200000|2022-09-08 21:40:00|19399.2|19309.2|19370.6|19280.6|19402.4|19312.4|19338.3|19248.3|577
1662673500000|2022-09-08 21:45:00|19370.9|19280.9|19357.1|19267.1|19372.9|19282.9|19353.9|19263.9|557
1662673800000|2022-09-08 21:50:00|19357.2|19267.2|19382.5|19292.5|19384.3|19294.3|19357.2|19267.2|590
1662674100000|2022-09-08 21:55:00|19382.3|19292.3|19381.3|19291.3|19388.7|19298.7|19374.8|19284.8|502
1662674400000|2022-09-08 22:00:00|19380|19290|19353.7|19263.7|19382.5|19292.5|19353.7|19263.7|602
1662674700000|2022-09-08 22:05:00|19354.4|19264.4|19352|19262|19365.7|19275.7|19346.9|19256.9|627
1662675000000|2022-09-08 22:10:00|19351.9|19261.9|19343.1|19253.1|19368.3|19278.3|19336.2|19246.2|538
1662675300000|2022-09-08 22:15:00|19343.2|19253.2|19341.7|19251.7|19354.2|19264.2|19339|19249|573
1662675600000|2022-09-08 22:20:00|19341.6|19251.6|19325.4|19235.4|19342.2|19252.2|19323.3|19233.3|625
1662675900000|2022-09-08 22:25:00|19325.6|19235.6|19326|19236|19337.1|19247.1|19309.4|19219.4|568
1662676200000|2022-09-08 22:30:00|19326.6|19236.6|19307.8|19217.8|19329.4|19239.4|19304.8|19214.8|562
1662676500000|2022-09-08 22:35:00|19307.9|19217.9|19327.6|19237.6|19328.2|19238.2|19307.9|19217.9|566
1662676800000|2022-09-08 22:40:00|19327.2|19237.2|19329.9|19239.9|19356.4|19266.4|19324.3|19234.3|620
1662677100000|2022-09-08 22:45:00|19329.8|19239.8|19340.1|19250.1|19345.4|19255.4|19329.6|19239.6|508
1662677400000|2022-09-08 22:50:00|19340.2|19250.2|19348.5|19258.5|19351.1|19261.1|19339.3|19249.3|530
1662677700000|2022-09-08 22:55:00|19348.6|19258.6|19352.6|19262.6|19356|19266|19347.4|19257.4|506
1662678000000|2022-09-08 23:00:00|19352.2|19262.2|19368.6|19278.6|19369.3|19279.3|19351.5|19261.5|509
1662678300000|2022-09-08 23:05:00|19368.5|19278.5|19355.1|19265.1|19369|19279|19350.2|19260.2|521
1662678600000|2022-09-08 23:10:00|19356.1|19266.1|19362.3|19272.3|19365.9|19275.9|19351.3|19261.3|538
1662678900000|2022-09-08 23:15:00|19361.8|19271.8|19356.3|19266.3|19365.6|19275.6|19353.5|19263.5|520
1662679200000|2022-09-08 23:20:00|19356.6|19266.6|19379.5|19289.5|19385.3|19295.3|19356.5|19266.5|584
1662679500000|2022-09-08 23:25:00|19379.6|19289.6|19376.5|19286.5|19382.1|19292.1|19374.7|19284.7|482
1662679800000|2022-09-08 23:30:00|19376.4|19286.4|19342|19252|19376.8|19286.8|19341.1|19251.1|567
1662680100000|2022-09-08 23:35:00|19342.4|19252.4|19354.8|19264.8|19355.1|19265.1|19332|19242|560
1662680400000|2022-09-08 23:40:00|19353.6|19263.6|19356.6|19266.6|19371|19281|19350.5|19260.5|534
1662680700000|2022-09-08 23:45:00|19356.5|19266.5|19366.6|19276.6|19366.9|19276.9|19352.8|19262.8|560
1662681000000|2022-09-08 23:50:00|19366.5|19276.5|19370.8|19280.8|19373|19283|19364.2|19274.2|542
1662681300000|2022-09-08 23:55:00|19370.5|19280.5|19366.6|19276.6|19375.6|19285.6|19365.2|19275.2|533
1662681600000|2022-09-09 00:00:00|19366.7|19276.7|19359.1|19269.1|19374.1|19284.1|19357.9|19267.9|609
1662681900000|2022-09-09 00:05:00|19358.8|19268.8|19379.1|19289.1|19392.2|19302.2|19345|19255|621
1662682200000|2022-09-09 00:10:00|19379.4|19289.4|19398.1|19308.1|19403.4|19313.4|19379.3|19289.3|621
1662682500000|2022-09-09 00:15:00|19398|19308|19432.7|19342.7|19440.2|19350.2|19395.6|19305.6|657
1662682800000|2022-09-09 00:20:00|19432.6|19342.6|19413.7|19323.7|19433|19343|19411.8|19321.8|574
1662683100000|2022-09-09 00:25:00|19413.1|19323.1|19419.5|19329.5|19419.7|19329.7|19403.4|19313.4|567
1662683400000|2022-09-09 00:30:00|19419.7|19329.7|19423.4|19333.4|19436.1|19346.1|19417.7|19327.7|645
1662683700000|2022-09-09 00:35:00|19423.5|19333.5|19393.2|19303.2|19426.6|19336.6|19392.5|19302.5|624
1662684000000|2022-09-09 00:40:00|19392.6|19302.6|19408.3|19318.3|19411.1|19321.1|19392.2|19302.2|591
1662684300000|2022-09-09 00:45:00|19408|19318|19411.7|19321.7|19417.9|19327.9|19407|19317|552
1662684600000|2022-09-09 00:50:00|19411.9|19321.9|19427.7|19337.7|19430.3|19340.3|19409.9|19319.9|566
1662684900000|2022-09-09 00:55:00|19428.1|19338.1|19415.3|19325.3|19431.1|19341.1|19407.4|19317.4|545
1662685200000|2022-09-09 01:00:00|19415.1|19325.1|19423.5|19333.5|19425|19335|19406.6|19316.6|560
1662685500000|2022-09-09 01:05:00|19423.4|19333.4|19426.8|19336.8|19433.2|19343.2|19411.4|19321.4|576
1662685800000|2022-09-09 01:10:00|19426.6|19336.6|19413.8|19323.8|19427|19337|19412.7|19322.7|511
1662686100000|2022-09-09 01:15:00|19413.9|19323.9|19425.1|19335.1|19435.4|19345.4|19407.3|19317.3|573
1662686400000|2022-09-09 01:20:00|19425.3|19335.3|19423.6|19333.6|19436.4|19346.4|19420.7|19330.7|514
1662686700000|2022-09-09 01:25:00|19423.9|19333.9|19417.1|19327.1|19423.9|19333.9|19416.4|19326.4|400
1662687000000|2022-09-09 01:30:00|19417.5|19327.5|19381.9|19291.9|19417.5|19327.5|19381.6|19291.6|618
1662687300000|2022-09-09 01:35:00|19381.8|19291.8|19379.3|19289.3|19389.5|19299.5|19376.6|19286.6|639
1662687600000|2022-09-09 01:40:00|19378.9|19288.9|19384.6|19294.6|19394.7|19304.7|19378.4|19288.4|582
1662687900000|2022-09-09 01:45:00|19384.8|19294.8|19389.4|19299.4|19391.2|19301.2|19382|19292|539
1662688200000|2022-09-09 01:50:00|19389|19299|19390.8|19300.8|19399.2|19309.2|19388.4|19298.4|540
1662688500000|2022-09-09 01:55:00|19391.7|19301.7|19387.9|19297.9|19394.8|19304.8|19386.2|19296.2|490
1662688800000|2022-09-09 02:00:00|19386.8|19296.8|19407.8|19317.8|19408.3|19318.3|19382|19292|561
1662689100000|2022-09-09 02:05:00|19408.2|19318.2|19425.4|19335.4|19426.7|19336.7|19407.2|19317.2|600
1662689400000|2022-09-09 02:10:00|19425.6|19335.6|19421|19331|19427.8|19337.8|19414.7|19324.7|500
1662689700000|2022-09-09 02:15:00|19420.7|19330.7|19415.6|19325.6|19421|19331|19412.1|19322.1|508
1662690000000|2022-09-09 02:20:00|19417|19327|19440.5|19350.5|19440.5|19350.5|19413.7|19323.7|622
1662690300000|2022-09-09 02:25:00|19440.3|19350.3|19458.8|19368.8|19460.4|19370.4|19440.2|19350.2|633
1662690600000|2022-09-09 02:30:00|19458.7|19368.7|19466.3|19376.3|19494.3|19404.3|19458.2|19368.2|636
1662690900000|2022-09-09 02:35:00|19466.2|19376.2|19435.9|19345.9|19467.2|19377.2|19434.4|19344.4|615
1662691200000|2022-09-09 02:40:00|19435.1|19345.1|19445.5|19355.5|19452|19362|19435.1|19345.1|565
1662691500000|2022-09-09 02:45:00|19445.6|19355.6|19424.1|19334.1|19449.3|19359.3|19410.8|19320.8|605
1662691800000|2022-09-09 02:50:00|19424.7|19334.7|19446.2|19356.2|19449.5|19359.5|19424|19334|557
1662692100000|2022-09-09 02:55:00|19446|19356|19444.9|19354.9|19456.5|19366.5|19443.5|19353.5|584
1662692400000|2022-09-09 03:00:00|19445.1|19355.1|19448.4|19358.4|19456.3|19366.3|19443.2|19353.2|479
1662692700000|2022-09-09 03:05:00|19448.3|19358.3|19441.8|19351.8|19450.1|19360.1|19438.6|19348.6|549
1662693000000|2022-09-09 03:10:00|19441.4|19351.4|19474.2|19384.2|19485.9|19395.9|19441|19351|607
1662693300000|2022-09-09 03:15:00|19473.3|19383.3|19470.1|19380.1|19482.1|19392.1|19468.2|19378.2|505
1662693600000|2022-09-09 03:20:00|19470.2|19380.2|19479.7|19389.7|19482.8|19392.8|19467.6|19377.6|503
1662693900000|2022-09-09 03:25:00|19480.9|19390.9|19700.8|19610.8|19769.8|19679.8|19480.9|19390.9|784
1662694200000|2022-09-09 03:30:00|19699.9|19609.9|19864.1|19774.1|19916.6|19826.6|19699.9|19609.9|775
1662694500000|2022-09-09 03:35:00|19864.3|19774.3|19830.4|19740.4|19872.9|19782.9|19785.6|19695.6|793
1662694800000|2022-09-09 03:40:00|19829.9|19739.9|19866.3|19776.3|19875.3|19785.3|19829.9|19739.9|773
1662695100000|2022-09-09 03:45:00|19866.2|19776.2|19850.2|19760.2|19867.7|19777.7|19819.1|19729.1|709
1662695400000|2022-09-09 03:50:00|19849.7|19759.7|19890.4|19800.4|19918.9|19828.9|19849.6|19759.6|751
1662695700000|2022-09-09 03:55:00|19890.1|19800.1|19990.9|19900.9|19992.7|19902.7|19890.1|19800.1|748
1662696000000|2022-09-09 04:00:00|19992|19902|20236.2|20146.2|20312.1|20222.1|19981.3|19891.3|821
1662696300000|2022-09-09 04:05:00|20234.9|20144.9|20184.9|20094.9|20302.7|20212.7|20158.1|20068.1|802
1662696600000|2022-09-09 04:10:00|20186.6|20096.6|20277.5|20187.5|20301.2|20211.2|20186.6|20096.6|790
1662696900000|2022-09-09 04:15:00|20277.7|20187.7|20244.8|20154.8|20340.7|20250.7|20233.2|20143.2|800
1662697200000|2022-09-09 04:20:00|20241|20151|20290.7|20200.7|20305.1|20215.1|20238.6|20148.6|756
1662697500000|2022-09-09 04:25:00|20291.2|20201.2|20346.3|20256.3|20422.6|20332.6|20291.2|20201.2|770
1662697800000|2022-09-09 04:30:00|20345.8|20255.8|20315.2|20225.2|20354.3|20264.3|20293.3|20203.3|781
1662698100000|2022-09-09 04:35:00|20315.7|20225.7|20345.8|20255.8|20379.8|20289.8|20309.6|20219.6|769
1662698400000|2022-09-09 04:40:00|20345.3|20255.3|20365.4|20275.4|20408.1|20318.1|20340.6|20250.6|764
1662698700000|2022-09-09 04:45:00|20363.9|20273.9|20351|20261|20375.9|20285.9|20328.8|20238.8|768
1662699000000|2022-09-09 04:50:00|20351.4|20261.4|20378.4|20288.4|20388.7|20298.7|20344.8|20254.8|731
1662699300000|2022-09-09 04:55:00|20378.5|20288.5|20409.4|20319.4|20491.3|20401.3|20369.2|20279.2|779
1662699600000|2022-09-09 05:00:00|20408.8|20318.8|20412.5|20322.5|20423.7|20333.7|20398.3|20308.3|698
1662699900000|2022-09-09 05:05:00|20411.8|20321.8|20459|20369|20492.3|20402.3|20395.5|20305.5|775
1662700200000|2022-09-09 05:10:00|20459.4|20369.4|20396.5|20306.5|20462.6|20372.6|20396|20306|734
1662700500000|2022-09-09 05:15:00|20396.3|20306.3|20531.7|20441.7|20531.7|20441.7|20394.5|20304.5|786
1662700800000|2022-09-09 05:20:00|20531.4|20441.4|20542.3|20452.3|20543.2|20453.2|20501.5|20411.5|754
1662701100000|2022-09-09 05:25:00|20541.6|20451.6|20585.6|20495.6|20603.8|20513.8|20541.5|20451.5|794
1662701400000|2022-09-09 05:30:00|20584.6|20494.6|20707.3|20617.3|20733.5|20643.5|20562.5|20472.5|798
1662701700000|2022-09-09 05:35:00|20706|20616|20640.2|20550.2|20707.4|20617.4|20580.6|20490.6|802
1662702000000|2022-09-09 05:40:00|20640.3|20550.3|20589.2|20499.2|20642|20552|20575.2|20485.2|765
1662702300000|2022-09-09 05:45:00|20588.9|20498.9|20549|20459|20590|20500|20545.5|20455.5|776
1662702600000|2022-09-09 05:50:00|20548.6|20458.6|20565.3|20475.3|20574.1|20484.1|20530|20440|746
1662702900000|2022-09-09 05:55:00|20565.2|20475.2|20580|20490|20587.6|20497.6|20547.8|20457.8|731
1662703200000|2022-09-09 06:00:00|20581.3|20491.3|20546.3|20456.3|20582|20492|20546.3|20456.3|729
1662703500000|2022-09-09 06:05:00|20546.2|20456.2|20603.2|20513.2|20605.1|20515.1|20534.6|20444.6|725
1662703800000|2022-09-09 06:10:00|20601.4|20511.4|20641.9|20551.9|20668.1|20578.1|20598.5|20508.5|769
1662704100000|2022-09-09 06:15:00|20645.5|20555.5|20673.3|20583.3|20715.8|20625.8|20643.9|20553.9|742
1662704400000|2022-09-09 06:20:00|20673.4|20583.4|20720.1|20630.1|20724.9|20634.9|20648.6|20558.6|738
1662704700000|2022-09-09 06:25:00|20720.6|20630.6|20753.4|20663.4|20849.6|20759.6|20720.6|20630.6|805
1662705000000|2022-09-09 06:30:00|20752.5|20662.5|20668.5|20578.5|20753.7|20663.7|20667.7|20577.7|768
1662705300000|2022-09-09 06:35:00|20668.4|20578.4|20684.4|20594.4|20702.2|20612.2|20666.4|20576.4|733
1662705600000|2022-09-09 06:40:00|20682.6|20592.6|20703.4|20613.4|20725.8|20635.8|20669.7|20579.7|752
1662705900000|2022-09-09 06:45:00|20701.2|20611.2|20714.2|20624.2|20735|20645|20687.5|20597.5|747
1662706200000|2022-09-09 06:50:00|20714.3|20624.3|20708.9|20618.9|20715.5|20625.5|20691.1|20601.1|711
1662706500000|2022-09-09 06:55:00|20709|20619|20741.6|20651.6|20748.6|20658.6|20707.8|20617.8|742
1662706800000|2022-09-09 07:00:00|20740.8|20650.8|20687.9|20597.9|20767.4|20677.4|20670.4|20580.4|771
1662707100000|2022-09-09 07:05:00|20688.3|20598.3|20733.8|20643.8|20744.5|20654.5|20687.8|20597.8|731
1662707400000|2022-09-09 07:10:00|20734.4|20644.4|20800.6|20710.6|20800.6|20710.6|20732|20642|749
1662707700000|2022-09-09 07:15:00|20800.8|20710.8|20753.1|20663.1|20802.5|20712.5|20743|20653|770
1662708000000|2022-09-09 07:20:00|20753.8|20663.8|20681.2|20591.2|20771.1|20681.1|20679.9|20589.9|762
1662708300000|2022-09-09 07:25:00|20680.9|20590.9|20683.2|20593.2|20700.1|20610.1|20675.8|20585.8|717
1662708600000|2022-09-09 07:30:00|20682.4|20592.4|20644.8|20554.8|20693|20603|20644.6|20554.6|741
1662708900000|2022-09-09 07:35:00|20644.5|20554.5|20689.1|20599.1|20691.7|20601.7|20644.5|20554.5|701
1662709200000|2022-09-09 07:40:00|20688.3|20598.3|20667.2|20577.2|20695.7|20605.7|20666.7|20576.7|661
1662709500000|2022-09-09 07:45:00|20666.7|20576.7|20682|20592|20698.2|20608.2|20666.7|20576.7|644
1662709800000|2022-09-09 07:50:00|20681.9|20591.9|20666.1|20576.1|20683|20593|20662.6|20572.6|594
1662710100000|2022-09-09 07:55:00|20665.3|20575.3|20680.6|20590.6|20684|20594|20659.5|20569.5|623
1662710400000|2022-09-09 08:00:00|20680.4|20590.4|20694.8|20604.8|20724.9|20634.9|20680.4|20590.4|665
1662710700000|2022-09-09 08:05:00|20693|20603|20681.3|20591.3|20709.4|20619.4|20679.4|20589.4|613
1662711000000|2022-09-09 08:10:00|20681.8|20591.8|20713.9|20623.9|20720.4|20630.4|20676.9|20586.9|644
1662711300000|2022-09-09 08:15:00|20714|20624|20726.7|20636.7|20746.8|20656.8|20706.8|20616.8|688
1662711600000|2022-09-09 08:20:00|20726.6|20636.6|20736|20646|20762.6|20672.6|20725.9|20635.9|653
1662711900000|2022-09-09 08:25:00|20735.9|20645.9|20759.2|20669.2|20759.2|20669.2|20732.6|20642.6|679
1662712200000|2022-09-09 08:30:00|20758.5|20668.5|20741.8|20651.8|20766.9|20676.9|20737.2|20647.2|639
1662712500000|2022-09-09 08:35:00|20742|20652|20721.4|20631.4|20839.1|20749.1|20712.4|20622.4|734
1662712800000|2022-09-09 08:40:00|20721.1|20631.1|20785.4|20695.4|20795.3|20705.3|20716.3|20626.3|698
1662713100000|2022-09-09 08:45:00|20785.6|20695.6|20813.6|20723.6|20814.2|20724.2|20770.2|20680.2|666
1662713400000|2022-09-09 08:50:00|20814.6|20724.6|20826|20736|20838.5|20748.5|20785.9|20695.9|712
1662713700000|2022-09-09 08:55:00|20825|20735|20826.2|20736.2|20995|20905|20792|20702|778
1662714000000|2022-09-09 09:00:00|20826.6|20736.6|20757.9|20667.9|20839|20749|20745.2|20655.2|759
1662714300000|2022-09-09 09:05:00|20757.7|20667.7|20727.5|20637.5|20774.7|20684.7|20713.2|20623.2|737
1662714600000|2022-09-09 09:10:00|20727.7|20637.7|20726.8|20636.8|20750|20660|20715.6|20625.6|730
1662714900000|2022-09-09 09:15:00|20727.2|20637.2|20717.2|20627.2|20732|20642|20713.1|20623.1|692
1662715200000|2022-09-09 09:20:00|20716.9|20626.9|20710.8|20620.8|20729.9|20639.9|20705.5|20615.5|706
1662715500000|2022-09-09 09:25:00|20709.9|20619.9|20717.3|20627.3|20721.5|20631.5|20708.7|20618.7|647
1662715800000|2022-09-09 09:30:00|20717.2|20627.2|20692.4|20602.4|20717.2|20627.2|20683.4|20593.4|690
1662716100000|2022-09-09 09:35:00|20689.8|20599.8|20751.7|20661.7|20752.5|20662.5|20685.1|20595.1|653
1662716400000|2022-09-09 09:40:00|20751.6|20661.6|20752|20662|20761.2|20671.2|20744.9|20654.9|656
1662716700000|2022-09-09 09:45:00|20750.6|20660.6|20761.6|20671.6|20769.1|20679.1|20749.8|20659.8|580
1662717000000|2022-09-09 09:50:00|20763.3|20673.3|20779.8|20689.8|20782.9|20692.9|20758.1|20668.1|577
1662717300000|2022-09-09 09:55:00|20780|20690|20796.8|20706.8|20811|20721|20778.6|20688.6|613
1662717600000|2022-09-09 10:00:00|20796.6|20706.6|20799.4|20709.4|20813.5|20723.5|20786.1|20696.1|650
1662717900000|2022-09-09 10:05:00|20799.3|20709.3|20802.1|20712.1|20814|20724|20797.7|20707.7|567
1662718200000|2022-09-09 10:10:00|20803|20713|20797.4|20707.4|20808.9|20718.9|20775.3|20685.3|611
1662718500000|2022-09-09 10:15:00|20799.2|20709.2|20774.6|20684.6|20806.5|20716.5|20772.5|20682.5|604
1662718800000|2022-09-09 10:20:00|20774.7|20684.7|20850.1|20760.1|20874.6|20784.6|20769.1|20679.1|683
1662719100000|2022-09-09 10:25:00|20850|20760|20909.3|20819.3|20930.8|20840.8|20846|20756|693
1662719400000|2022-09-09 10:30:00|20910.5|20820.5|20943.5|20853.5|20988.2|20898.2|20897.2|20807.2|747
1662719700000|2022-09-09 10:35:00|20943.7|20853.7|20960.8|20870.8|20990.9|20900.9|20943.2|20853.2|732
1662720000000|2022-09-09 10:40:00|20962.6|20872.6|21072.2|20982.2|21146.6|21056.6|20960.1|20870.1|770
1662720300000|2022-09-09 10:45:00|21068.7|20978.7|21156.3|21066.3|21231.1|21141.1|21066.5|20976.5|804
1662720600000|2022-09-09 10:50:00|21157.1|21067.1|21110.1|21020.1|21158.8|21068.8|21109.4|21019.4|759
1662720900000|2022-09-09 10:55:00|21110.3|21020.3|21123.6|21033.6|21145.8|21055.8|21085.9|20995.9|731
1662721200000|2022-09-09 11:00:00|21123.1|21033.1|21020.7|20930.7|21138.6|21048.6|21007.8|20917.8|763
1662721500000|2022-09-09 11:05:00|21020.5|20930.5|21016.1|20926.1|21053.7|20963.7|21009.3|20919.3|773
1662721800000|2022-09-09 11:10:00|21016|20926|21050.4|20960.4|21058.5|20968.5|21012.1|20922.1|675
1662722100000|2022-09-09 11:15:00|21051.2|20961.2|21025.1|20935.1|21078.6|20988.6|21003.6|20913.6|709
1662722400000|2022-09-09 11:20:00|21025.2|20935.2|21018.5|20928.5|21047.7|20957.7|21015.8|20925.8|695
1662722700000|2022-09-09 11:25:00|21016.8|20926.8|21045.5|20955.5|21051.2|20961.2|21015.4|20925.4|719
1662723000000|2022-09-09 11:30:00|21046.2|20956.2|21052.2|20962.2|21065.3|20975.3|21029.6|20939.6|674
1662723300000|2022-09-09 11:35:00|21052|20962|21022.3|20932.3|21088.3|20998.3|21022.3|20932.3|742
1662723600000|2022-09-09 11:40:00|21022.8|20932.8|20989.9|20899.9|21028.4|20938.4|20987.3|20897.3|682
1662723900000|2022-09-09 11:45:00|20989.6|20899.6|21035.6|20945.6|21050.1|20960.1|20987.3|20897.3|698
1662724200000|2022-09-09 11:50:00|21035.4|20945.4|21019.1|20929.1|21035.7|20945.7|21017.1|20927.1|653
1662724500000|2022-09-09 11:55:00|21019.3|20929.3|20992|20902|21019.4|20929.4|20944.8|20854.8|699
1662724800000|2022-09-09 12:00:00|20991.2|20901.2|21022.9|20932.9|21023.8|20933.8|20974.8|20884.8|674
1662725100000|2022-09-09 12:05:00|21023.1|20933.1|21030.9|20940.9|21031.2|20941.2|21011.3|20921.3|645
1662725400000|2022-09-09 12:10:00|21031|20941|21063.1|20973.1|21069.8|20979.8|21021.9|20931.9|661
1662725700000|2022-09-09 12:15:00|21062.9|20972.9|21108.6|21018.6|21116.8|21026.8|21050.1|20960.1|707
1662726000000|2022-09-09 12:20:00|21108|21018|21085|20995|21108|21018|21076.5|20986.5|706
1662726300000|2022-09-09 12:25:00|21085.4|20995.4|21102.9|21012.9|21121|21031|21068.1|20978.1|709
1662726600000|2022-09-09 12:30:00|21103.3|21013.3|21147|21057|21159.7|21069.7|21095.3|21005.3|737
1662726900000|2022-09-09 12:35:00|21147.1|21057.1|21228.2|21138.2|21290.6|21200.6|21147|21057|774
1662727200000|2022-09-09 12:40:00|21228.6|21138.6|21197.3|21107.3|21289|21199|21193.2|21103.2|792
1662727500000|2022-09-09 12:45:00|21197.9|21107.9|21191.8|21101.8|21201.4|21111.4|21151.2|21061.2|754
1662727800000|2022-09-09 12:50:00|21192.8|21102.8|21125.5|21035.5|21199.5|21109.5|21125.5|21035.5|731
1662728100000|2022-09-09 12:55:00|21125.8|21035.8|21128.8|21038.8|21152.7|21062.7|21124.8|21034.8|718
1662728400000|2022-09-09 13:00:00|21131.1|21041.1|21096.2|21006.2|21145|21055|21065.7|20975.7|760
1662728700000|2022-09-09 13:05:00|21097.5|21007.5|21114.1|21024.1|21124.1|21034.1|21081.9|20991.9|710
1662729000000|2022-09-09 13:10:00|21113.3|21023.3|21094.4|21004.4|21117.2|21027.2|21078.4|20988.4|730
1662729300000|2022-09-09 13:15:00|21093.6|21003.6|21089.5|20999.5|21112.7|21022.7|21084.4|20994.4|685
1662729600000|2022-09-09 13:20:00|21089.4|20999.4|21029.5|20939.5|21109.6|21019.6|21025.1|20935.1|715
1662729900000|2022-09-09 13:25:00|21033.5|20943.5|20999.9|20909.9|21050.2|20960.2|20977.1|20887.1|793
1662730200000|2022-09-09 13:30:00|20999.5|20909.5|21066.4|20976.4|21070.7|20980.7|20999.5|20909.5|776
1662730500000|2022-09-09 13:35:00|21069|20979|21064.7|20974.7|21093|21003|21045.5|20955.5|766
1662730800000|2022-09-09 13:40:00|21067.4|20977.4|21024.3|20934.3|21088.2|20998.2|21020.1|20930.1|781
1662731100000|2022-09-09 13:45:00|21024|20934|21035.7|20945.7|21075.8|20985.8|20998.9|20908.9|753
1662731400000|2022-09-09 13:50:00|21034.3|20944.3|21027.7|20937.7|21038|20948|21005|20915|731
1662731700000|2022-09-09 13:55:00|21027.8|20937.8|21055|20965|21055.9|20965.9|20984.1|20894.1|759
1662732000000|2022-09-09 14:00:00|21055.2|20965.2|21109.2|21019.2|21116.2|21026.2|21045|20955|758
1662732300000|2022-09-09 14:05:00|21108.8|21018.8|21154|21064|21166.8|21076.8|21103.6|21013.6|731
1662732600000|2022-09-09 14:10:00|21154.3|21064.3|21126.7|21036.7|21155.5|21065.5|21115.5|21025.5|745
1662732900000|2022-09-09 14:15:00|21126.1|21036.1|21088.7|20998.7|21163.5|21073.5|21082.3|20992.3|770
1662733200000|2022-09-09 14:20:00|21091.3|21001.3|21034.4|20944.4|21093.7|21003.7|21030.8|20940.8|769
1662733500000|2022-09-09 14:25:00|21034.5|20944.5|21057.7|20967.7|21074.2|20984.2|21025.6|20935.6|760
1662733800000|2022-09-09 14:30:00|21059|20969|21057.3|20967.3|21061.3|20971.3|21017.8|20927.8|734
1662734100000|2022-09-09 14:35:00|21057.5|20967.5|21082|20992|21094.8|21004.8|21041.4|20951.4|696
1662734400000|2022-09-09 14:40:00|21081.8|20991.8|21107.2|21017.2|21119|21029|21075.5|20985.5|695
1662734700000|2022-09-09 14:45:00|21107.3|21017.3|21118|21028|21123.7|21033.7|21094|21004|711
1662735000000|2022-09-09 14:50:00|21118.5|21028.5|21118.1|21028.1|21129|21039|21110.9|21020.9|680
1662735300000|2022-09-09 14:55:00|21117.9|21027.9|21149.4|21059.4|21151.8|21061.8|21105.6|21015.6|646
1662735600000|2022-09-09 15:00:00|21150|21060|21125.1|21035.1|21153.4|21063.4|21110.2|21020.2|711
1662735900000|2022-09-09 15:05:00|21125.3|21035.3|21147.4|21057.4|21204.8|21114.8|21119.7|21029.7|749
1662736200000|2022-09-09 15:10:00|21148.7|21058.7|21176.3|21086.3|21177.9|21087.9|21124|21034|744
1662736500000|2022-09-09 15:15:00|21175.6|21085.6|21227.5|21137.5|21240.4|21150.4|21174|21084|757
1662736800000|2022-09-09 15:20:00|21227.4|21137.4|21255.4|21165.4|21267.5|21177.5|21202.8|21112.8|773
1662737100000|2022-09-09 15:25:00|21255.2|21165.2|21254.4|21164.4|21296.4|21206.4|21245.6|21155.6|749
1662737400000|2022-09-09 15:30:00|21254.2|21164.2|21305|21215|21334.6|21244.6|21224.3|21134.3|775
1662737700000|2022-09-09 15:35:00|21304.7|21214.7|21367.8|21277.8|21373.2|21283.2|21295.6|21205.6|779
1662738000000|2022-09-09 15:40:00|21368.7|21278.7|21341.7|21251.7|21384.2|21294.2|21320.5|21230.5|759
1662738300000|2022-09-09 15:45:00|21347.6|21257.6|21298|21208|21374.9|21284.9|21281.8|21191.8|791
1662738600000|2022-09-09 15:50:00|21296.8|21206.8|21300.3|21210.3|21306.5|21216.5|21270.2|21180.2|743
1662738900000|2022-09-09 15:55:00|21300.1|21210.1|21311.4|21221.4|21318.6|21228.6|21279|21189|749
1662739200000|2022-09-09 16:00:00|21311.5|21221.5|21220.4|21130.4|21322|21232|21199.9|21109.9|792
1662739500000|2022-09-09 16:05:00|21219.3|21129.3|21280.1|21190.1|21294.1|21204.1|21209.2|21119.2|756
1662739800000|2022-09-09 16:10:00|21280.6|21190.6|21280.3|21190.3|21301.9|21211.9|21269.5|21179.5|752
1662740100000|2022-09-09 16:15:00|21279.9|21189.9|21285.6|21195.6|21293.2|21203.2|21249.7|21159.7|744
1662740400000|2022-09-09 16:20:00|21285|21195|21278.3|21188.3|21287|21197|21266.8|21176.8|736
1662740700000|2022-09-09 16:25:00|21277.4|21187.4|21381|21291|21422.7|21332.7|21277.4|21187.4|761
1662741000000|2022-09-09 16:30:00|21381.3|21291.3|21391.6|21301.6|21414.7|21324.7|21307.2|21217.2|749
1662741300000|2022-09-09 16:35:00|21391.7|21301.7|21370.4|21280.4|21445|21355|21368.4|21278.4|747
1662741600000|2022-09-09 16:40:00|21370.2|21280.2|21284.9|21194.9|21370.9|21280.9|21284|21194|709
1662741900000|2022-09-09 16:45:00|21285|21195|21302.6|21212.6|21303.7|21213.7|21253.7|21163.7|732
1662742200000|2022-09-09 16:50:00|21304.1|21214.1|21302.3|21212.3|21316.5|21226.5|21289.1|21199.1|669
1662742500000|2022-09-09 16:55:00|21302.2|21212.2|21346.1|21256.1|21348|21258|21290.1|21200.1|714
1662742800000|2022-09-09 17:00:00|21346.2|21256.2|21340.6|21250.6|21372.1|21282.1|21318.1|21228.1|727
1662743100000|2022-09-09 17:05:00|21341.1|21251.1|21411.1|21321.1|21412|21322|21338.9|21248.9|699
1662743400000|2022-09-09 17:10:00|21412.1|21322.1|21432.4|21342.4|21472.2|21382.2|21399.6|21309.6|769
1662743700000|2022-09-09 17:15:00|21433|21343|21397.8|21307.8|21463.8|21373.8|21395.2|21305.2|774
1662744000000|2022-09-09 17:20:00|21397.7|21307.7|21369.5|21279.5|21406.4|21316.4|21368.7|21278.7|707
1662744300000|2022-09-09 17:25:00|21371.5|21281.5|21356.3|21266.3|21405|21315|21355.8|21265.8|683
1662744600000|2022-09-09 17:30:00|21356.4|21266.4|21366.8|21276.8|21403.8|21313.8|21352.5|21262.5|688
1662744900000|2022-09-09 17:35:00|21367|21277|21310.5|21220.5|21368.1|21278.1|21307.3|21217.3|689
1662745200000|2022-09-09 17:40:00|21310.4|21220.4|21298.9|21208.9|21314.1|21224.1|21276.1|21186.1|738
1662745500000|2022-09-09 17:45:00|21298.3|21208.3|21305.1|21215.1|21322.7|21232.7|21288.7|21198.7|678
1662745800000|2022-09-09 17:50:00|21306.7|21216.7|21280.1|21190.1|21310.4|21220.4|21227.4|21137.4|709
1662746100000|2022-09-09 17:55:00|21281|21191|21296.1|21206.1|21306.7|21216.7|21267.9|21177.9|682
1662746400000|2022-09-09 18:00:00|21295.7|21205.7|21253.1|21163.1|21300.4|21210.4|21225.5|21135.5|714
1662746700000|2022-09-09 18:05:00|21252.6|21162.6|21225.3|21135.3|21252.6|21162.6|21221.5|21131.5|707
1662747000000|2022-09-09 18:10:00|21226.5|21136.5|21240|21150|21241.8|21151.8|21210.8|21120.8|727
1662747300000|2022-09-09 18:15:00|21239.6|21149.6|21221.2|21131.2|21244.2|21154.2|21217.3|21127.3|674
1662747600000|2022-09-09 18:20:00|21220.5|21130.5|21227.2|21137.2|21281.2|21191.2|21205.5|21115.5|740
1662747900000|2022-09-09 18:25:00|21223.9|21133.9|21218.7|21128.7|21228.1|21138.1|21201.5|21111.5|679
1662748200000|2022-09-09 18:30:00|21219.2|21129.2|21209.3|21119.3|21233.9|21143.9|21185|21095|698
1662748500000|2022-09-09 18:35:00|21210.1|21120.1|21237.8|21147.8|21247.2|21157.2|21197.2|21107.2|696
1662748800000|2022-09-09 18:40:00|21237.4|21147.4|21247.5|21157.5|21250.3|21160.3|21232.1|21142.1|669
1662749100000|2022-09-09 18:45:00|21247.6|21157.6|21221.9|21131.9|21251.1|21161.1|21209.6|21119.6|693
1662749400000|2022-09-09 18:50:00|21221.6|21131.6|21190.9|21100.9|21234.1|21144.1|21183|21093|734
1662749700000|2022-09-09 18:55:00|21190.5|21100.5|21217.3|21127.3|21218|21128|21189.2|21099.2|666
1662750000000|2022-09-09 19:00:00|21217.5|21127.5|21240.9|21150.9|21244.4|21154.4|21205.6|21115.6|664
1662750300000|2022-09-09 19:05:00|21241|21151|21239.7|21149.7|21244.7|21154.7|21224.9|21134.9|640
1662750600000|2022-09-09 19:10:00|21239.2|21149.2|21290.6|21200.6|21302|21212|21230.9|21140.9|722
1662750900000|2022-09-09 19:15:00|21291.2|21201.2|21300.9|21210.9|21311.4|21221.4|21259|21169|711
1662751200000|2022-09-09 19:20:00|21301|21211|21340.7|21250.7|21344.7|21254.7|21288.1|21198.1|690
1662751500000|2022-09-09 19:25:00|21340.2|21250.2|21340.8|21250.8|21345|21255|21330.8|21240.8|661
1662751800000|2022-09-09 19:30:00|21340.3|21250.3|21341.5|21251.5|21350.5|21260.5|21328.6|21238.6|711
1662752100000|2022-09-09 19:35:00|21341.8|21251.8|21319.9|21229.9|21354.4|21264.4|21314.8|21224.8|727
1662752400000|2022-09-09 19:40:00|21319.3|21229.3|21322.1|21232.1|21350.1|21260.1|21312.8|21222.8|701
1662752700000|2022-09-09 19:45:00|21321.1|21231.1|21334.2|21244.2|21337.7|21247.7|21318.8|21228.8|658
1662753000000|2022-09-09 19:50:00|21329.3|21239.3|21328.2|21238.2|21356.1|21266.1|21281.3|21191.3|764
1662753300000|2022-09-09 19:55:00|21328.1|21238.1|21341.9|21251.9|21354|21264|21299.6|21209.6|724
1662753600000|2022-09-09 20:00:00|21342.2|21252.2|21282.1|21192.1|21347.6|21257.6|21259.6|21169.6|716
1662753900000|2022-09-09 20:05:00|21282.2|21192.2|21283|21193|21291.2|21201.2|21278.2|21188.2|688
1662754200000|2022-09-09 20:10:00|21281.8|21191.8|21310.4|21220.4|21312.6|21222.6|21279|21189|659
1662754500000|2022-09-09 20:15:00|21310.5|21220.5|21288.1|21198.1|21353.8|21263.8|21283.4|21193.4|684
1662754800000|2022-09-09 20:20:00|21288.8|21198.8|21290.6|21200.6|21318.1|21228.1|21286.8|21196.8|643
1662755100000|2022-09-09 20:25:00|21290.9|21200.9|21317.3|21227.3|21317.3|21227.3|21288.1|21198.1|591
1662755400000|2022-09-09 20:30:00|21316.2|21226.2|21330.1|21240.1|21335.7|21245.7|21300.2|21210.2|647
1662755700000|2022-09-09 20:35:00|21329.2|21239.2|21367.4|21277.4|21384.7|21294.7|21326|21236|662
1662756000000|2022-09-09 20:40:00|21368.6|21278.6|21361.1|21271.1|21383.3|21293.3|21359|21269|611
1662756300000|2022-09-09 20:45:00|21361.2|21271.2|21326.7|21236.7|21365.2|21275.2|21310.3|21220.3|614
1662756600000|2022-09-09 20:50:00|21325.3|21235.3|21306.8|21216.8|21327.4|21237.4|21299.3|21209.3|551
1662756900000|2022-09-09 20:55:00|21306.9|21216.9|21328.4|21238.4|21329|21239|21304.8|21214.8|357
1662793200000|2022-09-10 07:00:00|21578.9|21488.9|21595.1|21505.1|21601.2|21511.2|21578.1|21488.1|459
1662793500000|2022-09-10 07:05:00|21595.2|21505.2|21586.7|21496.7|21608.3|21518.3|21581.8|21491.8|447
1662793800000|2022-09-10 07:10:00|21586.8|21496.8|21565.4|21475.4|21589.9|21499.9|21561.8|21471.8|432
1662794100000|2022-09-10 07:15:00|21565.5|21475.5|21527.2|21437.2|21568.2|21478.2|21523.8|21433.8|518
1662794400000|2022-09-10 07:20:00|21527.3|21437.3|21540.3|21450.3|21545|21455|21526.5|21436.5|471
1662794700000|2022-09-10 07:25:00|21540.4|21450.4|21539.3|21449.3|21541|21451|21530.4|21440.4|431
1662795000000|2022-09-10 07:30:00|21539.6|21449.6|21536.1|21446.1|21558.1|21468.1|21532.3|21442.3|430
1662795300000|2022-09-10 07:35:00|21535.8|21445.8|21516.6|21426.6|21536.9|21446.9|21498.8|21408.8|586
1662795600000|2022-09-10 07:40:00|21516.9|21426.9|21424.9|21334.9|21520.4|21430.4|21423.7|21333.7|639
1662795900000|2022-09-10 07:45:00|21424.6|21334.6|21317.3|21227.3|21425.1|21335.1|21306.8|21216.8|751
1662796200000|2022-09-10 07:50:00|21316.7|21226.7|21354.8|21264.8|21357|21267|21315.6|21225.6|687
1662796500000|2022-09-10 07:55:00|21354.9|21264.9|21334.5|21244.5|21368|21278|21326.3|21236.3|690
1662796800000|2022-09-10 08:00:00|21335.2|21245.2|21380.9|21290.9|21386.7|21296.7|21334.5|21244.5|627
1662797100000|2022-09-10 08:05:00|21381.1|21291.1|21402.1|21312.1|21402.6|21312.6|21378.2|21288.2|562
1662797400000|2022-09-10 08:10:00|21402.7|21312.7|21388.5|21298.5|21412.1|21322.1|21374.5|21284.5|527
1662797700000|2022-09-10 08:15:00|21388.3|21298.3|21375.4|21285.4|21397.7|21307.7|21363.4|21273.4|506
1662798000000|2022-09-10 08:20:00|21375.5|21285.5|21380.2|21290.2|21398.6|21308.6|21361.4|21271.4|500
1662798300000|2022-09-10 08:25:00|21380.4|21290.4|21430.9|21340.9|21433|21343|21378.2|21288.2|557
1662798600000|2022-09-10 08:30:00|21430.8|21340.8|21423.6|21333.6|21433.5|21343.5|21414.8|21324.8|558
1662798900000|2022-09-10 08:35:00|21423.4|21333.4|21420.2|21330.2|21430.4|21340.4|21416.1|21326.1|492
1662799200000|2022-09-10 08:40:00|21420.5|21330.5|21421.3|21331.3|21433.7|21343.7|21415.8|21325.8|456
1662799500000|2022-09-10 08:45:00|21421.6|21331.6|21405.1|21315.1|21427|21337|21404.1|21314.1|497
1662799800000|2022-09-10 08:50:00|21405.2|21315.2|21396.3|21306.3|21415.4|21325.4|21373.9|21283.9|511
1662800100000|2022-09-10 08:55:00|21396.4|21306.4|21379.4|21289.4|21397.8|21307.8|21374.5|21284.5|483
1662800400000|2022-09-10 09:00:00|21379.1|21289.1|21391|21301|21394.6|21304.6|21377.9|21287.9|507
1662800700000|2022-09-10 09:05:00|21391.1|21301.1|21387.2|21297.2|21411.1|21321.1|21385.3|21295.3|491
1662801000000|2022-09-10 09:10:00|21386.9|21296.9|21410.7|21320.7|21417.3|21327.3|21385.6|21295.6|436
1662801300000|2022-09-10 09:15:00|21410.9|21320.9|21427.1|21337.1|21439.2|21349.2|21410.8|21320.8|508
1662801600000|2022-09-10 09:20:00|21427.2|21337.2|21417.6|21327.6|21434.8|21344.8|21412.5|21322.5|505
1662801900000|2022-09-10 09:25:00|21417.3|21327.3|21398.9|21308.9|21417.7|21327.7|21391.6|21301.6|464
1662802200000|2022-09-10 09:30:00|21398.8|21308.8|21390.9|21300.9|21407.4|21317.4|21387.7|21297.7|438
1662802500000|2022-09-10 09:35:00|21390.8|21300.8|21387.3|21297.3|21409.7|21319.7|21383.3|21293.3|440
1662802800000|2022-09-10 09:40:00|21387.2|21297.2|21397.7|21307.7|21408.7|21318.7|21387.2|21297.2|371
1662803100000|2022-09-10 09:45:00|21397.8|21307.8|21417.2|21327.2|21418.7|21328.7|21397.2|21307.2|444
1662803400000|2022-09-10 09:50:00|21417.4|21327.4|21381.2|21291.2|21419.2|21329.2|21381.2|21291.2|417
1662803700000|2022-09-10 09:55:00|21380.3|21290.3|21377.6|21287.6|21387.5|21297.5|21369.4|21279.4|433
1662804000000|2022-09-10 10:00:00|21377.3|21287.3|21350.6|21260.6|21379.4|21289.4|21348.4|21258.4|439
1662804300000|2022-09-10 10:05:00|21350.9|21260.9|21349.5|21259.5|21365.1|21275.1|21349.5|21259.5|408
1662804600000|2022-09-10 10:10:00|21349.6|21259.6|21332.1|21242.1|21354.4|21264.4|21328.3|21238.3|434
1662804900000|2022-09-10 10:15:00|21332.2|21242.2|21325.4|21235.4|21344.1|21254.1|21310.3|21220.3|502
1662805200000|2022-09-10 10:20:00|21325.3|21235.3|21350.7|21260.7|21365|21275|21324.8|21234.8|523
1662805500000|2022-09-10 10:25:00|21350.9|21260.9|21378.5|21288.5|21378.6|21288.6|21349.7|21259.7|490
1662805800000|2022-09-10 10:30:00|21379.2|21289.2|21369.8|21279.8|21389.1|21299.1|21363.6|21273.6|437
1662806100000|2022-09-10 10:35:00|21370.3|21280.3|21416.6|21326.6|21429.1|21339.1|21370.3|21280.3|541
1662806400000|2022-09-10 10:40:00|21416.4|21326.4|21395.2|21305.2|21421.3|21331.3|21395|21305|541
1662806700000|2022-09-10 10:45:00|21395.1|21305.1|21402.8|21312.8|21408.1|21318.1|21392.8|21302.8|424
1662807000000|2022-09-10 10:50:00|21402.6|21312.6|21377.8|21287.8|21404|21314|21372.5|21282.5|456
1662807300000|2022-09-10 10:55:00|21377.9|21287.9|21394.4|21304.4|21395.4|21305.4|21369.6|21279.6|455
1662807600000|2022-09-10 11:00:00|21394.2|21304.2|21390.9|21300.9|21401.5|21311.5|21386.6|21296.6|450
1662807900000|2022-09-10 11:05:00|21390.8|21300.8|21387.8|21297.8|21393.2|21303.2|21373.6|21283.6|424
1662808200000|2022-09-10 11:10:00|21388.1|21298.1|21418.5|21328.5|21422.5|21332.5|21387.7|21297.7|459
1662808500000|2022-09-10 11:15:00|21418.3|21328.3|21417.7|21327.7|21425.6|21335.6|21413|21323|450
1662808800000|2022-09-10 11:20:00|21417.6|21327.6|21405.3|21315.3|21420.4|21330.4|21400|21310|435
1662809100000|2022-09-10 11:25:00|21405.2|21315.2|21392.4|21302.4|21407.4|21317.4|21390.8|21300.8|354
1662809400000|2022-09-10 11:30:00|21392.3|21302.3|21361.5|21271.5|21392.5|21302.5|21349.5|21259.5|488
1662809700000|2022-09-10 11:35:00|21361.6|21271.6|21357.3|21267.3|21361.6|21271.6|21346.3|21256.3|401
1662810000000|2022-09-10 11:40:00|21357.2|21267.2|21361.7|21271.7|21378.9|21288.9|21356.9|21266.9|381
1662810300000|2022-09-10 11:45:00|21362|21272|21357.2|21267.2|21362.2|21272.2|21344.9|21254.9|419
1662810600000|2022-09-10 11:50:00|21356.7|21266.7|21346.9|21256.9|21356.8|21266.8|21339.2|21249.2|438
1662810900000|2022-09-10 11:55:00|21347|21257|21337.3|21247.3|21353.2|21263.2|21336.2|21246.2|392
1662811200000|2022-09-10 12:00:00|21337.4|21247.4|21361.4|21271.4|21363.5|21273.5|21336.7|21246.7|437
1662811500000|2022-09-10 12:05:00|21361.5|21271.5|21355.7|21265.7|21364.8|21274.8|21355.2|21265.2|390
1662811800000|2022-09-10 12:10:00|21355.6|21265.6|21384.8|21294.8|21384.8|21294.8|21325.7|21235.7|533
1662812100000|2022-09-10 12:15:00|21384.9|21294.9|21312.3|21222.3|21408.2|21318.2|21312.3|21222.3|601
1662812400000|2022-09-10 12:20:00|21309.5|21219.5|21279.5|21189.5|21329|21239|21226.9|21136.9|729
1662812700000|2022-09-10 12:25:00|21279.1|21189.1|21338.5|21248.5|21343.2|21253.2|21269.5|21179.5|709
1662813000000|2022-09-10 12:30:00|21338.7|21248.7|21343|21253|21366.7|21276.7|21315.6|21225.6|626
1662813300000|2022-09-10 12:35:00|21343.1|21253.1|21325.7|21235.7|21363.1|21273.1|21325.7|21235.7|630
1662813600000|2022-09-10 12:40:00|21325.6|21235.6|21327.2|21237.2|21335.7|21245.7|21304.2|21214.2|641
1662813900000|2022-09-10 12:45:00|21327|21237|21354.4|21264.4|21355.6|21265.6|21323|21233|568
1662814200000|2022-09-10 12:50:00|21354|21264|21356|21266|21359.9|21269.9|21339.9|21249.9|532
1662814500000|2022-09-10 12:55:00|21356.2|21266.2|21363|21273|21371.7|21281.7|21353.6|21263.6|503
1662814800000|2022-09-10 13:00:00|21362.9|21272.9|21342.6|21252.6|21365.3|21275.3|21337.3|21247.3|423
1662815100000|2022-09-10 13:05:00|21342.9|21252.9|21334.6|21244.6|21357.5|21267.5|21330|21240|466
1662815400000|2022-09-10 13:10:00|21334.2|21244.2|21307.1|21217.1|21334.5|21244.5|21300.7|21210.7|503
1662815700000|2022-09-10 13:15:00|21306.7|21216.7|21276.7|21186.7|21314.3|21224.3|21268.3|21178.3|529
1662816000000|2022-09-10 13:20:00|21276.6|21186.6|21288.1|21198.1|21289.2|21199.2|21259.4|21169.4|588
1662816300000|2022-09-10 13:25:00|21288.2|21198.2|21316|21226|21318.9|21228.9|21273.9|21183.9|502
1662816600000|2022-09-10 13:30:00|21315.9|21225.9|21305.8|21215.8|21329.5|21239.5|21303.1|21213.1|490
1662816900000|2022-09-10 13:35:00|21305.7|21215.7|21285.6|21195.6|21305.8|21215.8|21273.6|21183.6|502
1662817200000|2022-09-10 13:40:00|21285.5|21195.5|21248.3|21158.3|21301.1|21211.1|21245.7|21155.7|531
1662817500000|2022-09-10 13:45:00|21248.2|21158.2|21264.6|21174.6|21278.6|21188.6|21225.7|21135.7|642
1662817800000|2022-09-10 13:50:00|21264.7|21174.7|21215.6|21125.6|21280.5|21190.5|21215.6|21125.6|647
1662818100000|2022-09-10 13:55:00|21216.1|21126.1|21224.2|21134.2|21227.4|21137.4|21191.9|21101.9|665
1662818400000|2022-09-10 14:00:00|21223.2|21133.2|21230.7|21140.7|21236.3|21146.3|21178.3|21088.3|666
1662818700000|2022-09-10 14:05:00|21228.1|21138.1|21272.4|21182.4|21281.8|21191.8|21227.7|21137.7|671
1662819000000|2022-09-10 14:10:00|21272.2|21182.2|21253.9|21163.9|21276.2|21186.2|21252.3|21162.3|534
1662819300000|2022-09-10 14:15:00|21253.7|21163.7|21281.6|21191.6|21282.2|21192.2|21253.7|21163.7|518
1662819600000|2022-09-10 14:20:00|21281.5|21191.5|21290.4|21200.4|21296.7|21206.7|21272.2|21182.2|502
1662819900000|2022-09-10 14:25:00|21290.5|21200.5|21316|21226|21322.8|21232.8|21290.2|21200.2|527
1662820200000|2022-09-10 14:30:00|21316.2|21226.2|21306.6|21216.6|21327|21237|21305.3|21215.3|518
1662820500000|2022-09-10 14:35:00|21306.2|21216.2|21291.7|21201.7|21326.2|21236.2|21290.4|21200.4|494
1662820800000|2022-09-10 14:40:00|21291.5|21201.5|21302.4|21212.4|21309.7|21219.7|21289.6|21199.6|518
1662821100000|2022-09-10 14:45:00|21302.5|21212.5|21312.5|21222.5|21330.5|21240.5|21302|21212|520
1662821400000|2022-09-10 14:50:00|21312.4|21222.4|21299.7|21209.7|21312.8|21222.8|21289.9|21199.9|467
1662821700000|2022-09-10 14:55:00|21299.5|21209.5|21292|21202|21300.1|21210.1|21279.8|21189.8|528
1662822000000|2022-09-10 15:00:00|21296|21206|21274.8|21184.8|21318|21228|21274.8|21184.8|520
1662822300000|2022-09-10 15:05:00|21276.2|21186.2|21287.2|21197.2|21300|21210|21276|21186|477
1662822600000|2022-09-10 15:10:00|21287.4|21197.4|21299.6|21209.6|21300|21210|21284.3|21194.3|461
1662822900000|2022-09-10 15:15:00|21299.5|21209.5|21264.9|21174.9|21303.2|21213.2|21259|21169|541
1662823200000|2022-09-10 15:20:00|21265.2|21175.2|21334.7|21244.7|21335.7|21245.7|21261.1|21171.1|558
1662823500000|2022-09-10 15:25:00|21334.9|21244.9|21310.2|21220.2|21343.8|21253.8|21304.6|21214.6|503
1662823800000|2022-09-10 15:30:00|21310.1|21220.1|21325.7|21235.7|21337|21247|21307.2|21217.2|526
1662824100000|2022-09-10 15:35:00|21325.9|21235.9|21262.2|21172.2|21327.3|21237.3|21246.9|21156.9|609
1662824400000|2022-09-10 15:40:00|21262.3|21172.3|21270.6|21180.6|21289.5|21199.5|21262.3|21172.3|530
1662824700000|2022-09-10 15:45:00|21270.8|21180.8|21279.3|21189.3|21280|21190|21259.6|21169.6|514
1662825000000|2022-09-10 15:50:00|21278.7|21188.7|21275.2|21185.2|21284.3|21194.3|21273.8|21183.8|536
1662825300000|2022-09-10 15:55:00|21275.1|21185.1|21269.8|21179.8|21275.6|21185.6|21252.5|21162.5|491
1662825600000|2022-09-10 16:00:00|21269.9|21179.9|21249.1|21159.1|21308|21218|21248|21158|636
1662825900000|2022-09-10 16:05:00|21250.6|21160.6|21259.6|21169.6|21262.5|21172.5|21245.7|21155.7|563
1662826200000|2022-09-10 16:10:00|21260.1|21170.1|21252.3|21162.3|21261.6|21171.6|21230.4|21140.4|552
1662826500000|2022-09-10 16:15:00|21252.7|21162.7|21257.6|21167.6|21262.4|21172.4|21232.8|21142.8|571
1662826800000|2022-09-10 16:20:00|21257.4|21167.4|21244.1|21154.1|21269.5|21179.5|21241.4|21151.4|541
1662827100000|2022-09-10 16:25:00|21244|21154|21244|21154|21247.9|21157.9|21230.4|21140.4|502
1662827400000|2022-09-10 16:30:00|21243.9|21153.9|21267.3|21177.3|21283.9|21193.9|21241.8|21151.8|538
1662827700000|2022-09-10 16:35:00|21267.1|21177.1|21280.6|21190.6|21292|21202|21267.1|21177.1|544
1662828000000|2022-09-10 16:40:00|21280.7|21190.7|21389.7|21299.7|21390.7|21300.7|21280.6|21190.6|644
1662828300000|2022-09-10 16:45:00|21390|21300|21378.1|21288.1|21400.4|21310.4|21362.7|21272.7|585
1662828600000|2022-09-10 16:50:00|21378.2|21288.2|21425.7|21335.7|21443|21353|21378.2|21288.2|638
1662828900000|2022-09-10 16:55:00|21425.8|21335.8|21459.2|21369.2|21488.9|21398.9|21422.4|21332.4|698
1662829200000|2022-09-10 17:00:00|21459.3|21369.3|21425.2|21335.2|21470.8|21380.8|21425.2|21335.2|681
1662829500000|2022-09-10 17:05:00|21425.6|21335.6|21384.8|21294.8|21426.7|21336.7|21373.1|21283.1|633
1662829800000|2022-09-10 17:10:00|21384.7|21294.7|21375.4|21285.4|21384.7|21294.7|21352.7|21262.7|615
1662830100000|2022-09-10 17:15:00|21376.6|21286.6|21374.8|21284.8|21394.1|21304.1|21347.8|21257.8|595
1662830400000|2022-09-10 17:20:00|21374.7|21284.7|21394.6|21304.6|21400.7|21310.7|21374.7|21284.7|547
1662830700000|2022-09-10 17:25:00|21394.4|21304.4|21395.3|21305.3|21399.7|21309.7|21385.7|21295.7|464
1662831000000|2022-09-10 17:30:00|21395|21305|21360|21270|21395.4|21305.4|21355.5|21265.5|539
1662831300000|2022-09-10 17:35:00|21359.9|21269.9|21348.7|21258.7|21365.3|21275.3|21344.1|21254.1|478
1662831600000|2022-09-10 17:40:00|21348.8|21258.8|21343.8|21253.8|21358.5|21268.5|21340.8|21250.8|470
1662831900000|2022-09-10 17:45:00|21343.6|21253.6|21350.3|21260.3|21351.6|21261.6|21335.1|21245.1|474
1662832200000|2022-09-10 17:50:00|21350.4|21260.4|21358.2|21268.2|21361.3|21271.3|21337.1|21247.1|473
1662832500000|2022-09-10 17:55:00|21358.3|21268.3|21337.4|21247.4|21358.3|21268.3|21335.4|21245.4|348
1662832800000|2022-09-10 18:00:00|21337.2|21247.2|21351.7|21261.7|21354.5|21264.5|21333.1|21243.1|470
1662833100000|2022-09-10 18:05:00|21351.8|21261.8|21386.6|21296.6|21395.3|21305.3|21342|21252|562
1662833400000|2022-09-10 18:10:00|21386.5|21296.5|21393.2|21303.2|21415.4|21325.4|21375.4|21285.4|578
1662833700000|2022-09-10 18:15:00|21393.3|21303.3|21425.9|21335.9|21429.6|21339.6|21392.8|21302.8|562
1662834000000|2022-09-10 18:20:00|21426|21336|21435.7|21345.7|21445|21355|21418.2|21328.2|586
1662834300000|2022-09-10 18:25:00|21435.9|21345.9|21425.6|21335.6|21439.7|21349.7|21422.1|21332.1|555
1662834600000|2022-09-10 18:30:00|21425.7|21335.7|21437.7|21347.7|21439|21349|21412.3|21322.3|504
1662834900000|2022-09-10 18:35:00|21436.8|21346.8|21474.7|21384.7|21476.8|21386.8|21433.1|21343.1|571
1662835200000|2022-09-10 18:40:00|21474.6|21384.6|21477.2|21387.2|21477.7|21387.7|21455.2|21365.2|571
1662835500000|2022-09-10 18:45:00|21476.7|21386.7|21501.7|21411.7|21533.3|21443.3|21475.9|21385.9|669
1662835800000|2022-09-10 18:50:00|21501.9|21411.9|21529.5|21439.5|21530.1|21440.1|21493.8|21403.8|585
1662836100000|2022-09-10 18:55:00|21530.4|21440.4|21500.1|21410.1|21530.4|21440.4|21493.4|21403.4|560
1662836400000|2022-09-10 19:00:00|21501|21411|21519.4|21429.4|21522.8|21432.8|21499.7|21409.7|560
1662836700000|2022-09-10 19:05:00|21520.7|21430.7|21502.8|21412.8|21532.6|21442.6|21490.2|21400.2|570
1662837000000|2022-09-10 19:10:00|21503.1|21413.1|21524.7|21434.7|21532.9|21442.9|21502.4|21412.4|558
1662837300000|2022-09-10 19:15:00|21524.9|21434.9|21529.8|21439.8|21533|21443|21513.3|21423.3|518
1662837600000|2022-09-10 19:20:00|21530|21440|21535.4|21445.4|21546.2|21456.2|21529.3|21439.3|528
1662837900000|2022-09-10 19:25:00|21535.5|21445.5|21582.8|21492.8|21597.5|21507.5|21529.1|21439.1|560
1662838200000|2022-09-10 19:30:00|21582|21492|21553.1|21463.1|21589.6|21499.6|21533.8|21443.8|655
1662838500000|2022-09-10 19:35:00|21553|21463|21621.2|21531.2|21664.8|21574.8|21552.8|21462.8|718
1662838800000|2022-09-10 19:40:00|21620.9|21530.9|21641.6|21551.6|21655.3|21565.3|21619.6|21529.6|670
1662839100000|2022-09-10 19:45:00|21641.9|21551.9|21661.5|21571.5|21682|21592|21621.2|21531.2|634
1662839400000|2022-09-10 19:50:00|21661.9|21571.9|21619.5|21529.5|21688.4|21598.4|21613.2|21523.2|684
1662839700000|2022-09-10 19:55:00|21619.6|21529.6|21632.6|21542.6|21636.6|21546.6|21611.1|21521.1|566
1662840000000|2022-09-10 20:00:00|21632.7|21542.7|21607.7|21517.7|21646|21556|21588.3|21498.3|693
1662840300000|2022-09-10 20:05:00|21607.4|21517.4|21620.2|21530.2|21639.3|21549.3|21607.2|21517.2|647
1662840600000|2022-09-10 20:10:00|21620|21530|21595.1|21505.1|21626.6|21536.6|21589.1|21499.1|568
1662840900000|2022-09-10 20:15:00|21594.9|21504.9|21579.3|21489.3|21610.5|21520.5|21574.8|21484.8|626
1662841200000|2022-09-10 20:20:00|21579.5|21489.5|21536.4|21446.4|21579.9|21489.9|21518.7|21428.7|669
1662841500000|2022-09-10 20:25:00|21535.2|21445.2|21568.5|21478.5|21569.4|21479.4|21517.1|21427.1|589
1662841800000|2022-09-10 20:30:00|21568.6|21478.6|21560.7|21470.7|21579|21489|21543.8|21453.8|590
1662842100000|2022-09-10 20:35:00|21560.9|21470.9|21540.9|21450.9|21561.4|21471.4|21536.2|21446.2|520
1662842400000|2022-09-10 20:40:00|21541.1|21451.1|21468.2|21378.2|21549|21459|21462.8|21372.8|584
1662842700000|2022-09-10 20:45:00|21468.3|21378.3|21437.2|21347.2|21469.3|21379.3|21417.5|21327.5|689
1662843000000|2022-09-10 20:50:00|21437.4|21347.4|21440.8|21350.8|21456.2|21366.2|21423.5|21333.5|540
1662843300000|2022-09-10 20:55:00|21440.9|21350.9|21475.8|21385.8|21477|21387|21430.7|21340.7|571
1662843600000|2022-09-10 21:00:00|21476.1|21386.1|21568.6|21478.6|21576.8|21486.8|21473.3|21383.3|655
1662843900000|2022-09-10 21:05:00|21568.5|21478.5|21548.1|21458.1|21573.7|21483.7|21518.6|21428.6|575
1662844200000|2022-09-10 21:10:00|21547.8|21457.8|21522.9|21432.9|21548.1|21458.1|21507.7|21417.7|535
1662844500000|2022-09-10 21:15:00|21523.3|21433.3|21549|21459|21549.9|21459.9|21518.1|21428.1|469
1662844800000|2022-09-10 21:20:00|21549.1|21459.1|21547.6|21457.6|21560.5|21470.5|21541.4|21451.4|460
1662845100000|2022-09-10 21:25:00|21547.8|21457.8|21527.8|21437.8|21548.1|21458.1|21526.1|21436.1|466
1662845400000|2022-09-10 21:30:00|21527.9|21437.9|21512.5|21422.5|21528.2|21438.2|21504.2|21414.2|416
1662845700000|2022-09-10 21:35:00|21512.2|21422.2|21556.2|21466.2|21556.7|21466.7|21505|21415|545
1662846000000|2022-09-10 21:40:00|21555.9|21465.9|21569.3|21479.3|21571.2|21481.2|21553.4|21463.4|638
1662846300000|2022-09-10 21:45:00|21569.2|21479.2|21817.6|21727.6|21822.9|21732.9|21568|21478|665
1662846600000|2022-09-10 21:50:00|21824.4|21734.4|21688.6|21598.6|21832.4|21742.4|21680|21590|791
1662846900000|2022-09-10 21:55:00|21688|21598|21651.2|21561.2|21688|21598|21569.2|21479.2|798
1662847200000|2022-09-10 22:00:00|21652.4|21562.4|21702.9|21612.9|21724.3|21634.3|21636.3|21546.3|812
1662847500000|2022-09-10 22:05:00|21703.2|21613.2|21757|21667|21770.4|21680.4|21682.8|21592.8|779
1662847800000|2022-09-10 22:10:00|21756.9|21666.9|21775.4|21685.4|21790.1|21700.1|21731.6|21641.6|779
1662848100000|2022-09-10 22:15:00|21775.3|21685.3|21710.7|21620.7|21779.6|21689.6|21710.4|21620.4|730
1662848400000|2022-09-10 22:20:00|21712.4|21622.4|21720.4|21630.4|21749.8|21659.8|21709.8|21619.8|665
1662848700000|2022-09-10 22:25:00|21721.4|21631.4|21675.7|21585.7|21726.8|21636.8|21663.8|21573.8|649
1662849000000|2022-09-10 22:30:00|21675.2|21585.2|21675.1|21585.1|21678.1|21588.1|21646.6|21556.6|638
1662849300000|2022-09-10 22:35:00|21675.3|21585.3|21740.9|21650.9|21742.5|21652.5|21656.7|21566.7|667
1662849600000|2022-09-10 22:40:00|21741.1|21651.1|21796.9|21706.9|21831.5|21741.5|21734.2|21644.2|768
1662849900000|2022-09-10 22:45:00|21797.1|21707.1|21767.8|21677.8|21807.7|21717.7|21748.4|21658.4|718
1662850200000|2022-09-10 22:50:00|21767.9|21677.9|21768.3|21678.3|21805.3|21715.3|21760|21670|681
1662850500000|2022-09-10 22:55:00|21768.5|21678.5|21813.1|21723.1|21848.4|21758.4|21765.6|21675.6|728
1662850800000|2022-09-10 23:00:00|21813.5|21723.5|21788.4|21698.4|21827.2|21737.2|21771.1|21681.1|682
1662851100000|2022-09-10 23:05:00|21788.5|21698.5|21806.6|21716.6|21817.4|21727.4|21765.2|21675.2|626
1662851400000|2022-09-10 23:10:00|21805.8|21715.8|21764.7|21674.7|21805.8|21715.8|21759.8|21669.8|598
1662851700000|2022-09-10 23:15:00|21764.8|21674.8|21767.4|21677.4|21783.2|21693.2|21755.1|21665.1|627
1662852000000|2022-09-10 23:20:00|21767.7|21677.7|21777|21687|21787.4|21697.4|21763.1|21673.1|620
1662852300000|2022-09-10 23:25:00|21775.3|21685.3|21767.6|21677.6|21779.4|21689.4|21765.3|21675.3|529
1662852600000|2022-09-10 23:30:00|21767.7|21677.7|21811.2|21721.2|21814.6|21724.6|21766|21676|643
1662852900000|2022-09-10 23:35:00|21811.5|21721.5|21796.9|21706.9|21836.3|21746.3|21796.9|21706.9|640
1662853200000|2022-09-10 23:40:00|21794.3|21704.3|21781.4|21691.4|21801.5|21711.5|21768.5|21678.5|541
1662853500000|2022-09-10 23:45:00|21780.8|21690.8|21733.2|21643.2|21785|21695|21727.7|21637.7|587
1662853800000|2022-09-10 23:50:00|21733|21643|21719.9|21629.9|21736.4|21646.4|21713.6|21623.6|539
1662854100000|2022-09-10 23:55:00|21719.7|21629.7|21698.5|21608.5|21731.9|21641.9|21696.1|21606.1|532
1662854400000|2022-09-11 00:00:00|21698.6|21608.6|21706.9|21616.9|21726|21636|21690.4|21600.4|592
1662854700000|2022-09-11 00:05:00|21707|21617|21722.1|21632.1|21729.8|21639.8|21703.9|21613.9|601
1662855000000|2022-09-11 00:10:00|21722.4|21632.4|21679.8|21589.8|21722.6|21632.6|21643.8|21553.8|635
1662855300000|2022-09-11 00:15:00|21680.2|21590.2|21659.8|21569.8|21690.2|21600.2|21655.4|21565.4|587
1662855600000|2022-09-11 00:20:00|21660|21570|21660.8|21570.8|21673.1|21583.1|21658.8|21568.8|534
1662855900000|2022-09-11 00:25:00|21661.2|21571.2|21677.6|21587.6|21683.5|21593.5|21661.2|21571.2|520
1662856200000|2022-09-11 00:30:00|21677.5|21587.5|21633.3|21543.3|21688.4|21598.4|21627.4|21537.4|560
1662856500000|2022-09-11 00:35:00|21633.1|21543.1|21632.7|21542.7|21639.2|21549.2|21622.7|21532.7|559
1662856800000|2022-09-11 00:40:00|21632.4|21542.4|21617.8|21527.8|21635.7|21545.7|21602.2|21512.2|513
1662857100000|2022-09-11 00:45:00|21617.6|21527.6|21614.3|21524.3|21627.5|21537.5|21603.6|21513.6|549
1662857400000|2022-09-11 00:50:00|21614.1|21524.1|21631.8|21541.8|21634.3|21544.3|21610.9|21520.9|536
1662857700000|2022-09-11 00:55:00|21631.6|21541.6|21599.6|21509.6|21632.4|21542.4|21594.6|21504.6|547
1662858000000|2022-09-11 01:00:00|21599.8|21509.8|21591.5|21501.5|21613.3|21523.3|21585.2|21495.2|575
1662858300000|2022-09-11 01:05:00|21591.4|21501.4|21622.5|21532.5|21626.4|21536.4|21586.5|21496.5|536
1662858600000|2022-09-11 01:10:00|21622.4|21532.4|21654.1|21564.1|21657.1|21567.1|21621.7|21531.7|494
1662858900000|2022-09-11 01:15:00|21654|21564|21643.2|21553.2|21670.6|21580.6|21628.5|21538.5|502
1662859200000|2022-09-11 01:20:00|21643.9|21553.9|21655.5|21565.5|21663.6|21573.6|21643.4|21553.4|508
1662859500000|2022-09-11 01:25:00|21655.6|21565.6|21607|21517|21655.6|21565.6|21596.1|21506.1|630
1662859800000|2022-09-11 01:30:00|21607.6|21517.6|21635.5|21545.5|21639.4|21549.4|21605.7|21515.7|554
1662860100000|2022-09-11 01:35:00|21635.6|21545.6|21663.1|21573.1|21663.9|21573.9|21634.9|21544.9|487
1662860400000|2022-09-11 01:40:00|21663.3|21573.3|21700.4|21610.4|21707.2|21617.2|21653|21563|587
1662860700000|2022-09-11 01:45:00|21700.3|21610.3|21688.3|21598.3|21701.5|21611.5|21681|21591|481
1662861000000|2022-09-11 01:50:00|21688.6|21598.6|21714|21624|21714.1|21624.1|21681.3|21591.3|558
1662861300000|2022-09-11 01:55:00|21713.9|21623.9|21656.5|21566.5|21719.2|21629.2|21643.6|21553.6|525
1662861600000|2022-09-11 02:00:00|21658.6|21568.6|21638.4|21548.4|21658.9|21568.9|21615.3|21525.3|634
1662861900000|2022-09-11 02:05:00|21638|21548|21648.6|21558.6|21658.9|21568.9|21634.9|21544.9|519
1662862200000|2022-09-11 02:10:00|21649.3|21559.3|21646.2|21556.2|21656.1|21566.1|21642|21552|513
1662862500000|2022-09-11 02:15:00|21646.4|21556.4|21671.1|21581.1|21672.1|21582.1|21645.8|21555.8|490
1662862800000|2022-09-11 02:20:00|21671|21581|21656.2|21566.2|21674.1|21584.1|21655.2|21565.2|493
1662863100000|2022-09-11 02:25:00|21656.3|21566.3|21630.4|21540.4|21661.4|21571.4|21620.9|21530.9|510
1662863400000|2022-09-11 02:30:00|21630.3|21540.3|21542.5|21452.5|21630.5|21540.5|21539.4|21449.4|609
1662863700000|2022-09-11 02:35:00|21543|21453|21553.1|21463.1|21560.2|21470.2|21532.9|21442.9|556
1662864000000|2022-09-11 02:40:00|21553.2|21463.2|21539.9|21449.9|21559.7|21469.7|21534.1|21444.1|531
1662864300000|2022-09-11 02:45:00|21539.7|21449.7|21538.7|21448.7|21554.1|21464.1|21535.8|21445.8|485
1662864600000|2022-09-11 02:50:00|21538.8|21448.8|21527.1|21437.1|21542.8|21452.8|21505.7|21415.7|490
1662864900000|2022-09-11 02:55:00|21526.9|21436.9|21557.1|21467.1|21564.1|21474.1|21524.8|21434.8|479
1662865200000|2022-09-11 03:00:00|21557.2|21467.2|21575.4|21485.4|21577|21487|21557|21467|472
1662865500000|2022-09-11 03:05:00|21575.3|21485.3|21586.7|21496.7|21589.9|21499.9|21574.9|21484.9|479
1662865800000|2022-09-11 03:10:00|21587.4|21497.4|21590.9|21500.9|21596|21506|21580.3|21490.3|474
1662866100000|2022-09-11 03:15:00|21591|21501|21599.6|21509.6|21610.7|21520.7|21588.8|21498.8|465
1662866400000|2022-09-11 03:20:00|21600|21510|21598.8|21508.8|21605.9|21515.9|21568.7|21478.7|514
1662866700000|2022-09-11 03:25:00|21598.7|21508.7|21581.1|21491.1|21603.9|21513.9|21575.7|21485.7|457
1662867000000|2022-09-11 03:30:00|21580|21490|21585.7|21495.7|21590.9|21500.9|21580|21490|414
1662867300000|2022-09-11 03:35:00|21585.8|21495.8|21598.3|21508.3|21605.5|21515.5|21585.5|21495.5|406
1662867600000|2022-09-11 03:40:00|21598.5|21508.5|21583.5|21493.5|21603.8|21513.8|21583.5|21493.5|426
1662867900000|2022-09-11 03:45:00|21583.6|21493.6|21562.8|21472.8|21596.7|21506.7|21559.9|21469.9|566
1662868200000|2022-09-11 03:50:00|21562.1|21472.1|21581.4|21491.4|21581.4|21491.4|21562.1|21472.1|451
1662868500000|2022-09-11 03:55:00|21581.8|21491.8|21594.8|21504.8|21609.7|21519.7|21581.4|21491.4|510
1662868800000|2022-09-11 04:00:00|21594.9|21504.9|21621|21531|21621.6|21531.6|21594.9|21504.9|523
1662869100000|2022-09-11 04:05:00|21620.1|21530.1|21647.8|21557.8|21648.6|21558.6|21618.5|21528.5|563
1662869400000|2022-09-11 04:10:00|21648.9|21558.9|21669.5|21579.5|21672|21582|21644.4|21554.4|519
1662869700000|2022-09-11 04:15:00|21669.4|21579.4|21676.6|21586.6|21685.2|21595.2|21651.9|21561.9|509
1662870000000|2022-09-11 04:20:00|21676.7|21586.7|21666.8|21576.8|21678.3|21588.3|21658.8|21568.8|459
1662870300000|2022-09-11 04:25:00|21666.9|21576.9|21661.9|21571.9|21672.8|21582.8|21657.4|21567.4|407
1662870600000|2022-09-11 04:30:00|21662.3|21572.3|21668.7|21578.7|21673.7|21583.7|21661.4|21571.4|357
1662870900000|2022-09-11 04:35:00|21668.8|21578.8|21641.6|21551.6|21674.7|21584.7|21637.3|21547.3|478
1662871200000|2022-09-11 04:40:00|21641.5|21551.5|21656.5|21566.5|21664.3|21574.3|21641|21551|412
1662871500000|2022-09-11 04:45:00|21656|21566|21632.1|21542.1|21656.3|21566.3|21632.1|21542.1|388
1662871800000|2022-09-11 04:50:00|21632|21542|21606|21516|21632.5|21542.5|21596.7|21506.7|538
1662872100000|2022-09-11 04:55:00|21606.1|21516.1|21607.2|21517.2|21612.7|21522.7|21597.3|21507.3|476
1662872400000|2022-09-11 05:00:00|21607.3|21517.3|21615|21525|21615.1|21525.1|21583|21493|581
1662872700000|2022-09-11 05:05:00|21614.8|21524.8|21610.4|21520.4|21624.1|21534.1|21600.4|21510.4|447
1662873000000|2022-09-11 05:10:00|21611.7|21521.7|21627.8|21537.8|21631|21541|21611.7|21521.7|456
1662873300000|2022-09-11 05:15:00|21627|21537|21650.1|21560.1|21654.1|21564.1|21627|21537|536
1662873600000|2022-09-11 05:20:00|21649.9|21559.9|21619.2|21529.2|21650.8|21560.8|21613.9|21523.9|447
1662873900000|2022-09-11 05:25:00|21619.5|21529.5|21629|21539|21633.4|21543.4|21609.9|21519.9|447
1662874200000|2022-09-11 05:30:00|21628.9|21538.9|21630.7|21540.7|21631.6|21541.6|21607.8|21517.8|471
1662874500000|2022-09-11 05:35:00|21630.5|21540.5|21654.2|21564.2|21656|21566|21626.2|21536.2|459
1662874800000|2022-09-11 05:40:00|21654|21564|21641.5|21551.5|21663.2|21573.2|21640.6|21550.6|488
1662875100000|2022-09-11 05:45:00|21640.5|21550.5|21644.6|21554.6|21644.9|21554.9|21632.8|21542.8|451
1662875400000|2022-09-11 05:50:00|21644.7|21554.7|21657.5|21567.5|21661.6|21571.6|21644.1|21554.1|493
1662875700000|2022-09-11 05:55:00|21657.3|21567.3|21643.6|21553.6|21659.6|21569.6|21642.1|21552.1|419
1662876000000|2022-09-11 06:00:00|21643.7|21553.7|21654.1|21564.1|21657.6|21567.6|21642.3|21552.3|441
1662876300000|2022-09-11 06:05:00|21654.3|21564.3|21662.6|21572.6|21662.9|21572.9|21643.7|21553.7|479
1662876600000|2022-09-11 06:10:00|21662.5|21572.5|21674.1|21584.1|21675|21585|21656.8|21566.8|489
1662876900000|2022-09-11 06:15:00|21674.2|21584.2|21675.1|21585.1|21676.2|21586.2|21664.2|21574.2|398
1662877200000|2022-09-11 06:20:00|21675.2|21585.2|21622.1|21532.1|21680.5|21590.5|21622.1|21532.1|473
1662877500000|2022-09-11 06:25:00|21620.6|21530.6|21569.4|21479.4|21621.3|21531.3|21569.2|21479.2|580
1662877800000|2022-09-11 06:30:00|21569|21479|21421.4|21331.4|21569|21479|21406|21316|771
1662878100000|2022-09-11 06:35:00|21422|21332|21445.1|21355.1|21466.1|21376.1|21412.9|21322.9|707
1662878400000|2022-09-11 06:40:00|21445|21355|21475.4|21385.4|21476.2|21386.2|21437.9|21347.9|592
1662878700000|2022-09-11 06:45:00|21475.7|21385.7|21548.7|21458.7|21549.6|21459.6|21450.3|21360.3|671
1662879000000|2022-09-11 06:50:00|21549|21459|21523.7|21433.7|21549.3|21459.3|21513|21423|581
1662879300000|2022-09-11 06:55:00|21523.6|21433.6|21496.8|21406.8|21532.2|21442.2|21496.8|21406.8|573
1662879600000|2022-09-11 07:00:00|21496.6|21406.6|21501.4|21411.4|21523.4|21433.4|21483|21393|560
1662879900000|2022-09-11 07:05:00|21500.6|21410.6|21509.2|21419.2|21509.5|21419.5|21494.6|21404.6|487
1662880200000|2022-09-11 07:10:00|21508.9|21418.9|21548.1|21458.1|21548.9|21458.9|21504.3|21414.3|491
1662880500000|2022-09-11 07:15:00|21548.2|21458.2|21596.4|21506.4|21600.9|21510.9|21548|21458|617
1662880800000|2022-09-11 07:20:00|21596.3|21506.3|21590.6|21500.6|21598.4|21508.4|21564.9|21474.9|535
1662881100000|2022-09-11 07:25:00|21590.8|21500.8|21616.7|21526.7|21622|21532|21590.5|21500.5|549
1662881400000|2022-09-11 07:30:00|21616.6|21526.6|21633.3|21543.3|21659.5|21569.5|21616.2|21526.2|596
1662881700000|2022-09-11 07:35:00|21633.1|21543.1|21626.2|21536.2|21633.5|21543.5|21615.4|21525.4|468
1662882000000|2022-09-11 07:40:00|21626.3|21536.3|21662.6|21572.6|21665|21575|21619.2|21529.2|492
1662882300000|2022-09-11 07:45:00|21662.9|21572.9|21640.3|21550.3|21664.8|21574.8|21634.4|21544.4|469
1662882600000|2022-09-11 07:50:00|21640.4|21550.4|21637.2|21547.2|21643.3|21553.3|21630|21540|435
1662882900000|2022-09-11 07:55:00|21637.3|21547.3|21659.8|21569.8|21659.8|21569.8|21620.6|21530.6|475
1662883200000|2022-09-11 08:00:00|21659.9|21569.9|21649.6|21559.6|21659.9|21569.9|21646.9|21556.9|452
1662883500000|2022-09-11 08:05:00|21648.1|21558.1|21631.4|21541.4|21650.5|21560.5|21631.3|21541.3|458
1662883800000|2022-09-11 08:10:00|21631.3|21541.3|21619.1|21529.1|21633.6|21543.6|21614.8|21524.8|479
1662884100000|2022-09-11 08:15:00|21617.7|21527.7|21612.8|21522.8|21622.7|21532.7|21610.6|21520.6|460
1662884400000|2022-09-11 08:20:00|21612.7|21522.7|21709.5|21619.5|21767.2|21677.2|21612.6|21522.6|674
1662884700000|2022-09-11 08:25:00|21708.8|21618.8|21690.6|21600.6|21714.4|21624.4|21670.6|21580.6|622
1662885000000|2022-09-11 08:30:00|21690.8|21600.8|21680.1|21590.1|21700.2|21610.2|21665.2|21575.2|585
1662885300000|2022-09-11 08:35:00|21680|21590|21688.7|21598.7|21700.3|21610.3|21676.9|21586.9|473
1662885600000|2022-09-11 08:40:00|21688.8|21598.8|21726|21636|21726.5|21636.5|21687.9|21597.9|555
1662885900000|2022-09-11 08:45:00|21726.1|21636.1|21724.2|21634.2|21746.8|21656.8|21712.6|21622.6|584
1662886200000|2022-09-11 08:50:00|21724.1|21634.1|21738.7|21648.7|21754.9|21664.9|21707.1|21617.1|606
1662886500000|2022-09-11 08:55:00|21737.9|21647.9|21722.7|21632.7|21739.7|21649.7|21720.7|21630.7|552
1662886800000|2022-09-11 09:00:00|21722.8|21632.8|21719.3|21629.3|21723.4|21633.4|21709.8|21619.8|496
1662887100000|2022-09-11 09:05:00|21719.2|21629.2|21727.9|21637.9|21730.1|21640.1|21709.2|21619.2|478
1662887400000|2022-09-11 09:10:00|21727.7|21637.7|21716.1|21626.1|21741.3|21651.3|21714.5|21624.5|503
1662887700000|2022-09-11 09:15:00|21716.7|21626.7|21693.7|21603.7|21724.3|21634.3|21693.7|21603.7|487
1662888000000|2022-09-11 09:20:00|21693.6|21603.6|21670.4|21580.4|21699.8|21609.8|21655.6|21565.6|502
1662888300000|2022-09-11 09:25:00|21670.5|21580.5|21657.6|21567.6|21687.4|21597.4|21651.9|21561.9|602
1662888600000|2022-09-11 09:30:00|21657.5|21567.5|21677.2|21587.2|21677.4|21587.4|21656.6|21566.6|498
1662888900000|2022-09-11 09:35:00|21676.9|21586.9|21692.3|21602.3|21695.1|21605.1|21675.5|21585.5|450
1662889200000|2022-09-11 09:40:00|21691.6|21601.6|21694.1|21604.1|21711.4|21621.4|21683.8|21593.8|473
1662889500000|2022-09-11 09:45:00|21693|21603|21672.8|21582.8|21693.2|21603.2|21669.9|21579.9|441
1662889800000|2022-09-11 09:50:00|21672.7|21582.7|21679.9|21589.9|21689.6|21599.6|21672.2|21582.2|425
1662890100000|2022-09-11 09:55:00|21680|21590|21653.3|21563.3|21681.8|21591.8|21642.4|21552.4|462
1662890400000|2022-09-11 10:00:00|21653.1|21563.1|21676.7|21586.7|21680.6|21590.6|21653.1|21563.1|439
1662890700000|2022-09-11 10:05:00|21677|21587|21678.8|21588.8|21684.8|21594.8|21670.2|21580.2|482
1662891000000|2022-09-11 10:10:00|21679.6|21589.6|21686.5|21596.5|21691.2|21601.2|21677.7|21587.7|402
1662891300000|2022-09-11 10:15:00|21686.4|21596.4|21685.8|21595.8|21692.6|21602.6|21680.1|21590.1|447
1662891600000|2022-09-11 10:20:00|21685.6|21595.6|21666|21576|21686|21596|21656.8|21566.8|402
1662891900000|2022-09-11 10:25:00|21666.1|21576.1|21667.7|21577.7|21668.8|21578.8|21656.4|21566.4|490
1662892200000|2022-09-11 10:30:00|21667.6|21577.6|21695.8|21605.8|21708.9|21618.9|21666.9|21576.9|498
1662892500000|2022-09-11 10:35:00|21695.9|21605.9|21686.9|21596.9|21721.6|21631.6|21682.4|21592.4|503
1662892800000|2022-09-11 10:40:00|21686.8|21596.8|21712.2|21622.2|21712.4|21622.4|21686.3|21596.3|488
1662893100000|2022-09-11 10:45:00|21712.3|21622.3|21682.8|21592.8|21718.3|21628.3|21682.8|21592.8|498
1662893400000|2022-09-11 10:50:00|21683|21593|21626|21536|21694.3|21604.3|21624.6|21534.6|550
1662893700000|2022-09-11 10:55:00|21625.9|21535.9|21641.6|21551.6|21642.1|21552.1|21624.6|21534.6|533
1662894000000|2022-09-11 11:00:00|21641.5|21551.5|21658.8|21568.8|21662.5|21572.5|21640.4|21550.4|463
1662894300000|2022-09-11 11:05:00|21658.9|21568.9|21705.8|21615.8|21706|21616|21650.1|21560.1|529
1662894600000|2022-09-11 11:10:00|21705.9|21615.9|21685.6|21595.6|21723.2|21633.2|21680.6|21590.6|540
1662894900000|2022-09-11 11:15:00|21685.3|21595.3|21703.7|21613.7|21716.2|21626.2|21684|21594|543
1662895200000|2022-09-11 11:20:00|21703.8|21613.8|21732|21642|21745|21655|21703.6|21613.6|618
1662895500000|2022-09-11 11:25:00|21732.1|21642.1|21712.2|21622.2|21733.5|21643.5|21712.1|21622.1|460
1662895800000|2022-09-11 11:30:00|21712.6|21622.6|21695.6|21605.6|21726|21636|21695.6|21605.6|530
1662896100000|2022-09-11 11:35:00|21695.5|21605.5|21672.1|21582.1|21695.5|21605.5|21657|21567|549
1662896400000|2022-09-11 11:40:00|21672.3|21582.3|21684|21594|21689.3|21599.3|21670.8|21580.8|457
1662896700000|2022-09-11 11:45:00|21684.1|21594.1|21673.2|21583.2|21700.4|21610.4|21673.2|21583.2|454
1662897000000|2022-09-11 11:50:00|21673|21583|21663.4|21573.4|21678.9|21588.9|21658.9|21568.9|483
1662897300000|2022-09-11 11:55:00|21663.5|21573.5|21662.8|21572.8|21667.3|21577.3|21659.8|21569.8|423
1662897600000|2022-09-11 12:00:00|21662.7|21572.7|21606.3|21516.3|21670|21580|21577.1|21487.1|590
1662897900000|2022-09-11 12:05:00|21606.5|21516.5|21639.3|21549.3|21640.6|21550.6|21604.8|21514.8|545
1662898200000|2022-09-11 12:10:00|21639.4|21549.4|21657|21567|21685.1|21595.1|21639.3|21549.3|590
1662898500000|2022-09-11 12:15:00|21656.4|21566.4|21627.6|21537.6|21656.4|21566.4|21620.1|21530.1|554
1662898800000|2022-09-11 12:20:00|21627.7|21537.7|21623.1|21533.1|21632.7|21542.7|21615.8|21525.8|496
1662899100000|2022-09-11 12:25:00|21623.3|21533.3|21644.7|21554.7|21648.6|21558.6|21617.3|21527.3|442
1662899400000|2022-09-11 12:30:00|21644.6|21554.6|21665.4|21575.4|21679.3|21589.3|21642.9|21552.9|605
1662899700000|2022-09-11 12:35:00|21665.6|21575.6|21677|21587|21687.4|21597.4|21665.6|21575.6|568
1662900000000|2022-09-11 12:40:00|21676.9|21586.9|21690.3|21600.3|21690.4|21600.4|21666.1|21576.1|499
1662900300000|2022-09-11 12:45:00|21690.2|21600.2|21676.6|21586.6|21695.5|21605.5|21662.3|21572.3|485
1662900600000|2022-09-11 12:50:00|21676.5|21586.5|21656.7|21566.7|21676.9|21586.9|21656.4|21566.4|411
1662900900000|2022-09-11 12:55:00|21656.8|21566.8|21666.7|21576.7|21677.9|21587.9|21649.2|21559.2|484
1662901200000|2022-09-11 13:00:00|21666.6|21576.6|21633.9|21543.9|21673.6|21583.6|21631.7|21541.7|526
1662901500000|2022-09-11 13:05:00|21634.1|21544.1|21610.1|21520.1|21645.8|21555.8|21607.4|21517.4|549
1662901800000|2022-09-11 13:10:00|21609.6|21519.6|21632.8|21542.8|21633.7|21543.7|21603.9|21513.9|550
1662902100000|2022-09-11 13:15:00|21632.9|21542.9|21626.5|21536.5|21633.4|21543.4|21610.7|21520.7|495
1662902400000|2022-09-11 13:20:00|21626.7|21536.7|21607.9|21517.9|21626.9|21536.9|21607.9|21517.9|482
1662902700000|2022-09-11 13:25:00|21607.8|21517.8|21615.5|21525.5|21618|21528|21606|21516|518
1662903000000|2022-09-11 13:30:00|21615.1|21525.1|21612.7|21522.7|21618.7|21528.7|21605.6|21515.6|455
1662903300000|2022-09-11 13:35:00|21612.6|21522.6|21594.7|21504.7|21612.9|21522.9|21562.9|21472.9|586
1662903600000|2022-09-11 13:40:00|21594.3|21504.3|21598.7|21508.7|21604.5|21514.5|21584.1|21494.1|512
1662903900000|2022-09-11 13:45:00|21598.8|21508.8|21604.9|21514.9|21622.3|21532.3|21596.6|21506.6|537
1662904200000|2022-09-11 13:50:00|21605.1|21515.1|21599.3|21509.3|21608.4|21518.4|21589.7|21499.7|454
1662904500000|2022-09-11 13:55:00|21599.1|21509.1|21590.5|21500.5|21599.6|21509.6|21574.4|21484.4|527
1662904800000|2022-09-11 14:00:00|21590.7|21500.7|21597.6|21507.6|21609.2|21519.2|21588.5|21498.5|518
1662905100000|2022-09-11 14:05:00|21597.7|21507.7|21601.6|21511.6|21603.3|21513.3|21588|21498|540
1662905400000|2022-09-11 14:10:00|21601.8|21511.8|21610.9|21520.9|21611.7|21521.7|21597.2|21507.2|481
1662905700000|2022-09-11 14:15:00|21611|21521|21548.7|21458.7|21612.2|21522.2|21537.7|21447.7|560
1662906000000|2022-09-11 14:20:00|21549.1|21459.1|21533.2|21443.2|21567|21477|21524.1|21434.1|623
1662906300000|2022-09-11 14:25:00|21533.3|21443.3|21534.4|21444.4|21560.8|21470.8|21512.9|21422.9|683
1662906600000|2022-09-11 14:30:00|21534.7|21444.7|21558.5|21468.5|21559.7|21469.7|21532.3|21442.3|583
1662906900000|2022-09-11 14:35:00|21558.7|21468.7|21572.8|21482.8|21574.7|21484.7|21549.4|21459.4|590
1662907200000|2022-09-11 14:40:00|21571.4|21481.4|21552.3|21462.3|21574.2|21484.2|21552.3|21462.3|518
1662907500000|2022-09-11 14:45:00|21553|21463|21574|21484|21576.4|21486.4|21543.4|21453.4|544
1662907800000|2022-09-11 14:50:00|21573.9|21483.9|21572.3|21482.3|21576.5|21486.5|21566.8|21476.8|458
1662908100000|2022-09-11 14:55:00|21572.5|21482.5|21562.4|21472.4|21573.8|21483.8|21558.2|21468.2|466
1662908400000|2022-09-11 15:00:00|21562.2|21472.2|21577.4|21487.4|21583.8|21493.8|21551.5|21461.5|561
1662908700000|2022-09-11 15:05:00|21577.5|21487.5|21599.5|21509.5|21605.4|21515.4|21575.6|21485.6|565
1662909000000|2022-09-11 15:10:00|21599.7|21509.7|21606.7|21516.7|21625.8|21535.8|21599.6|21509.6|550
1662909300000|2022-09-11 15:15:00|21606.5|21516.5|21615.7|21525.7|21628.8|21538.8|21605.3|21515.3|556
1662909600000|2022-09-11 15:20:00|21616.2|21526.2|21631.8|21541.8|21640.3|21550.3|21615.5|21525.5|561
1662909900000|2022-09-11 15:25:00|21632.9|21542.9|21662.6|21572.6|21666.6|21576.6|21632.5|21542.5|570
1662910200000|2022-09-11 15:30:00|21662.7|21572.7|21730.4|21640.4|21767.2|21677.2|21662.5|21572.5|722
1662910500000|2022-09-11 15:35:00|21730.6|21640.6|21761.5|21671.5|21762.5|21672.5|21730|21640|632
1662910800000|2022-09-11 15:40:00|21761.2|21671.2|21742.6|21652.6|21790.4|21700.4|21735.9|21645.9|665
1662911100000|2022-09-11 15:45:00|21742.7|21652.7|21717.8|21627.8|21745.7|21655.7|21717.7|21627.7|631
1662911400000|2022-09-11 15:50:00|21717.9|21627.9|21715.2|21625.2|21729.3|21639.3|21707.8|21617.8|610
1662911700000|2022-09-11 15:55:00|21715.1|21625.1|21691.5|21601.5|21725.5|21635.5|21682.7|21592.7|607
1662912000000|2022-09-11 16:00:00|21692.2|21602.2|21647.5|21557.5|21692.3|21602.3|21645|21555|634
1662912300000|2022-09-11 16:05:00|21647.4|21557.4|21708.1|21618.1|21708.1|21618.1|21647.4|21557.4|696
1662912600000|2022-09-11 16:10:00|21709.4|21619.4|21721.4|21631.4|21725.8|21635.8|21708.8|21618.8|601
1662912900000|2022-09-11 16:15:00|21721.6|21631.6|21753.7|21663.7|21770.1|21680.1|21704.5|21614.5|556
1662913200000|2022-09-11 16:20:00|21752.6|21662.6|21699.5|21609.5|21764.1|21674.1|21696.9|21606.9|624
1662913500000|2022-09-11 16:25:00|21698.9|21608.9|21688.3|21598.3|21702.2|21612.2|21686.3|21596.3|558
1662913800000|2022-09-11 16:30:00|21688.4|21598.4|21691.9|21601.9|21704.9|21614.9|21686.2|21596.2|497
1662914100000|2022-09-11 16:35:00|21691.6|21601.6|21706.2|21616.2|21710.2|21620.2|21687.4|21597.4|498
1662914400000|2022-09-11 16:40:00|21706.9|21616.9|21720.4|21630.4|21727.5|21637.5|21706.1|21616.1|501
1662914700000|2022-09-11 16:45:00|21720.7|21630.7|21737.5|21647.5|21744.6|21654.6|21719.8|21629.8|494
1662915000000|2022-09-11 16:50:00|21737.4|21647.4|21752.9|21662.9|21759.5|21669.5|21737.2|21647.2|564
1662915300000|2022-09-11 16:55:00|21753.1|21663.1|21730.1|21640.1|21756.5|21666.5|21727.7|21637.7|560
1662915600000|2022-09-11 17:00:00|21730.3|21640.3|21720|21630|21756.9|21666.9|21718.5|21628.5|557
1662915900000|2022-09-11 17:05:00|21719.9|21629.9|21745.2|21655.2|21745.2|21655.2|21713.6|21623.6|566
1662916200000|2022-09-11 17:10:00|21745.7|21655.7|21709.5|21619.5|21747.8|21657.8|21708.9|21618.9|537
1662916500000|2022-09-11 17:15:00|21709.3|21619.3|21749.8|21659.8|21750.5|21660.5|21675.1|21585.1|645
1662916800000|2022-09-11 17:20:00|21749.9|21659.9|21733.6|21643.6|21752.8|21662.8|21732|21642|579
1662917100000|2022-09-11 17:25:00|21733.8|21643.8|21781.4|21691.4|21786.6|21696.6|21732|21642|571
1662917400000|2022-09-11 17:30:00|21781.3|21691.3|21826.4|21736.4|21836|21746|21780.3|21690.3|690
1662917700000|2022-09-11 17:35:00|21825.8|21735.8|21870.8|21780.8|21898.9|21808.9|21789.4|21699.4|698
1662918000000|2022-09-11 17:40:00|21871.1|21781.1|21730.7|21640.7|21871.1|21781.1|21711.4|21621.4|770
1662918300000|2022-09-11 17:45:00|21730.6|21640.6|21698.3|21608.3|21748.3|21658.3|21687.2|21597.2|710
1662918600000|2022-09-11 17:50:00|21699.4|21609.4|21678.6|21588.6|21705|21615|21678|21588|653
1662918900000|2022-09-11 17:55:00|21678.7|21588.7|21676.4|21586.4|21684.2|21594.2|21652.5|21562.5|575
1662919200000|2022-09-11 18:00:00|21676.8|21586.8|21617.6|21527.6|21676.8|21586.8|21605.8|21515.8|635
1662919500000|2022-09-11 18:05:00|21617.8|21527.8|21668.3|21578.3|21684.6|21594.6|21617|21527|675
1662919800000|2022-09-11 18:10:00|21668.8|21578.8|21667.8|21577.8|21683.9|21593.9|21657.1|21567.1|594
1662920100000|2022-09-11 18:15:00|21667.9|21577.9|21697.1|21607.1|21706.5|21616.5|21667|21577|563
1662920400000|2022-09-11 18:20:00|21697.4|21607.4|21705.8|21615.8|21710.9|21620.9|21695.4|21605.4|520
1662920700000|2022-09-11 18:25:00|21705.9|21615.9|21700|21610|21725.1|21635.1|21692.4|21602.4|554
1662921000000|2022-09-11 18:30:00|21699.1|21609.1|21674.9|21584.9|21699.2|21609.2|21657.3|21567.3|594
1662921300000|2022-09-11 18:35:00|21675.1|21585.1|21662.8|21572.8|21675.2|21585.2|21662.1|21572.1|486
1662921600000|2022-09-11 18:40:00|21662.9|21572.9|21656.2|21566.2|21675.3|21585.3|21640.3|21550.3|533
1662921900000|2022-09-11 18:45:00|21656.4|21566.4|21661.5|21571.5|21667.6|21577.6|21648.1|21558.1|466
1662922200000|2022-09-11 18:50:00|21661.4|21571.4|21644.6|21554.6|21665.4|21575.4|21644.3|21554.3|508
1662922500000|2022-09-11 18:55:00|21644.7|21554.7|21600|21510|21647.5|21557.5|21582.2|21492.2|615
1662922800000|2022-09-11 19:00:00|21599.6|21509.6|21634.3|21544.3|21639.3|21549.3|21593.8|21503.8|648
1662923100000|2022-09-11 19:05:00|21633.8|21543.8|21636.7|21546.7|21646|21556|21629.5|21539.5|579
1662923400000|2022-09-11 19:10:00|21636.6|21546.6|21650.2|21560.2|21659|21569|21636.2|21546.2|501
1662923700000|2022-09-11 19:15:00|21650.4|21560.4|21636|21546|21652.2|21562.2|21622.2|21532.2|517
1662924000000|2022-09-11 19:20:00|21635.8|21545.8|21640.5|21550.5|21641.5|21551.5|21628.6|21538.6|455
1662924300000|2022-09-11 19:25:00|21641.4|21551.4|21636.7|21546.7|21641.4|21551.4|21634.7|21544.7|415
1662924600000|2022-09-11 19:30:00|21637.2|21547.2|21642.1|21522.1|21664.8|21574.8|21636.7|21517.1|488
1662924900000|2022-09-11 19:35:00|21641.7|21521.7|21666.4|21546.4|21678.8|21558.8|21639.7|21519.7|515
1662925200000|2022-09-11 19:40:00|21666.5|21546.5|21664.6|21544.6|21668.8|21548.8|21656.3|21536.3|500
1662925500000|2022-09-11 19:45:00|21664.7|21544.7|21657.6|21537.6|21672.1|21552.1|21648|21528|447
1662925800000|2022-09-11 19:50:00|21657.7|21537.7|21677.5|21557.5|21678.8|21558.8|21657.6|21537.6|455
1662926100000|2022-09-11 19:55:00|21677.4|21557.4|21682.2|21562.2|21687.8|21567.8|21675.2|21555.2|438
1662926400000|2022-09-11 20:00:00|21682.3|21562.3|21720.2|21600.2|21725.6|21605.6|21675.4|21555.4|561
1662926700000|2022-09-11 20:05:00|21719.4|21599.4|21736.3|21616.3|21736.3|21616.3|21716.4|21596.4|508
1662927000000|2022-09-11 20:10:00|21736.4|21616.4|21702.3|21582.3|21737.8|21617.8|21698.1|21578.1|480
1662927300000|2022-09-11 20:15:00|21702.2|21582.2|21600|21480|21706|21586|21597.7|21477.7|613
1662927600000|2022-09-11 20:20:00|21599.6|21479.6|21661.6|21541.6|21723.3|21603.3|21599.6|21479.6|729
1662927900000|2022-09-11 20:25:00|21661.7|21541.7|21678.2|21558.2|21705|21585|21656.5|21536.5|577
1662928200000|2022-09-11 20:30:00|21678|21558|21610.3|21490.3|21684.4|21564.4|21606.7|21486.7|608
1662928500000|2022-09-11 20:35:00|21610.5|21490.5|21613.1|21493.1|21613.9|21493.9|21522.1|21402.1|700
1662928800000|2022-09-11 20:40:00|21613.8|21493.8|21625.7|21505.7|21647.3|21527.3|21608.7|21488.7|655
1662929100000|2022-09-11 20:45:00|21626|21506|21603|21483|21632.3|21512.3|21590|21470|627
1662929400000|2022-09-11 20:50:00|21602.9|21482.9|21621.5|21501.5|21621.5|21501.5|21564.1|21444.1|712
1662929700000|2022-09-11 20:55:00|21621.3|21501.3|21699.5|21579.5|21704.2|21584.2|21618.3|21498.3|688
1662930000000|2022-09-11 21:00:00|21699.6|21579.6|21720|21600|21728.5|21608.5|21684.2|21564.2|689
1662930300000|2022-09-11 21:05:00|21719.6|21599.6|21781.4|21661.4|21797.3|21677.3|21705.7|21585.7|691
1662930600000|2022-09-11 21:10:00|21781.3|21661.3|21763.2|21673.2|21787.1|21684.8|21729|21639|643
1662930900000|2022-09-11 21:15:00|21761.5|21671.5|21746.7|21656.7|21765.8|21675.8|21736.4|21646.4|551
1662931200000|2022-09-11 21:20:00|21746.8|21656.8|21703.2|21613.2|21750.1|21660.1|21692.6|21602.6|600
1662931500000|2022-09-11 21:25:00|21703.4|21613.4|21716.8|21626.8|21724|21634|21688.9|21598.9|550
1662931800000|2022-09-11 21:30:00|21716.9|21626.9|21706.8|21616.8|21718.1|21628.1|21690.3|21600.3|513
1662932100000|2022-09-11 21:35:00|21707.3|21617.3|21695.7|21605.7|21726.9|21636.9|21695.7|21605.7|601
1662932400000|2022-09-11 21:40:00|21696.1|21606.1|21710|21620|21714.7|21624.7|21680.9|21590.9|608
1662932700000|2022-09-11 21:45:00|21709.8|21619.8|21665.3|21575.3|21712.1|21622.1|21665.3|21575.3|603
1662933000000|2022-09-11 21:50:00|21664.6|21574.6|21588.4|21498.4|21671.3|21581.3|21555.2|21465.2|773
1662933300000|2022-09-11 21:55:00|21587.4|21497.4|21558.3|21468.3|21594.5|21504.5|21518.9|21428.9|772
1662933600000|2022-09-11 22:00:00|21557.5|21467.5|21669.7|21579.7|21699.8|21609.8|21557.5|21467.5|818
1662933900000|2022-09-11 22:05:00|21672|21582|21633.8|21543.8|21683.3|21593.3|21614.2|21524.2|759
1662934200000|2022-09-11 22:10:00|21633.3|21543.3|21700.4|21610.4|21713.3|21623.3|21631.3|21541.3|561